1580799600000|2020-02-04 07:00:00|3110|3061.5|3141.5|3031.5|3142|3063|3110|3031|0
1580799900000|2020-02-04 07:05:00|3141|3032|3141.5|3031.5|3141.5|3032|3141|3031.5|0
1580802600000|2020-02-04 07:50:00|3141|3032|3105.5|3060|3141.5|3060|3105.5|3031.5|0
1580802900000|2020-02-04 07:55:00|3105|3060.5|3104.5|3062.5|3105.5|3062.5|3104.5|3060.5|0
1580803200000|2020-02-04 08:00:00|3105|3062|3090|3083.5|3105|3084|3088.5|3062|0
1580803500000|2020-02-04 08:05:00|3089.5|3084|3091.5|3085.5|3092|3086|3087.5|3081.5|5
1580803800000|2020-02-04 08:10:00|3092|3086.5|3089.5|3083.5|3094.5|3089|3089.5|3083|0
1580804100000|2020-02-04 08:15:00|3090|3084|3092|3086.5|3093.5|3088|3089.5|3084|0
1580804400000|2020-02-04 08:20:00|3092.5|3087|3090.5|3086.5|3093|3087.5|3090.5|3085.5|3
1580804700000|2020-02-04 08:25:00|3091|3087|3094|3089.5|3095|3089.5|3091|3087|0
1580805000000|2020-02-04 08:30:00|3093.5|3087|3089|3083|3093.5|3087.5|3089|3082.5|16
1580805300000|2020-02-04 08:35:00|3089.5|3083.5|3093|3087|3093|3087|3089.5|3083.5|3
1580805600000|2020-02-04 08:40:00|3092.5|3086.5|3092.5|3086.5|3094|3088|3092|3086|0
1580805900000|2020-02-04 08:45:00|3093|3087|3093.5|3088|3095|3089.5|3091.5|3086|0
1580806200000|2020-02-04 08:50:00|3094|3088.5|3097|3091|3097.5|3091.5|3094|3088.5|0
1580806500000|2020-02-04 08:55:00|3096.5|3091.5|3099.5|3093.5|3100|3093.5|3096.5|3091.5|0
1580806800000|2020-02-04 09:00:00|3099|3093|3098.5|3092.5|3099.5|3093.5|3097.5|3091.5|0
1580807100000|2020-02-04 09:05:00|3098|3093|3096.5|3090.5|3099|3093.5|3095.5|3090|0
1580807400000|2020-02-04 09:10:00|3097|3091|3097|3092|3097.5|3092|3096.5|3091|0
1580807700000|2020-02-04 09:15:00||3092.5||3091.5||3093||3091.5|0
1580808000000|2020-02-04 09:20:00||3092||3092||3093||3092|0
1580808300000|2020-02-04 09:25:00||3092.5||3092.5||3092.5||3092|0
1580808600000|2020-02-04 09:30:00|3099.5|3093|3099.5|3093.5|3100|3094|3099|3092.5|1
1580808900000|2020-02-04 09:35:00|3100|3094|3102|3096|3102|3096|3100|3094|2
1580809200000|2020-02-04 09:40:00|3101.5|3096.5|3099|3093.5|3102|3096.5|3099|3093.5|0
1580809500000|2020-02-04 09:45:00|3099.5|3093|3100.5|3094.5|3100.5|3094.5|3098.5|3093|0
1580809800000|2020-02-04 09:50:00|3100|3094|3098.5|3092.5|3100.5|3094.5|3097.5|3092|1
1580810100000|2020-02-04 09:55:00|3099|3093|3098.5|3092.5|3099.5|3093.5|3098|3092.5|0
1580810400000|2020-02-04 10:00:00|3099|3093|3100.5|3095|3100.5|3095|3098.5|3093|0
1580810700000|2020-02-04 10:05:00|3100|3094.5|3098.5|3092.5|3100|3094.5|3098|3092|0
1580811000000|2020-02-04 10:10:00|3099|3093|3098.5|3092.5|3099|3093.5|3098.5|3092.5|0
1580811300000|2020-02-04 10:15:00|3098|3092|3097|3091.5|3098.5|3092.5|3097|3091|0
1580811600000|2020-02-04 10:20:00|3097.5|3092|3099|3092.5|3099|3092.5|3097.5|3092|0
1580811900000|2020-02-04 10:25:00|3099.5|3093|3099|3093.5|3100.5|3094.5|3096.5|3093|3
1580812200000|2020-02-04 10:30:00|3099.5|3094.5|3100.5|3094.5|3100.5|3094.5|3099|3094.5|0
1580812500000|2020-02-04 10:35:00|3101||3100.5||3101||3100||0
1580812800000|2020-02-04 10:40:00|3101|3095|3102|3096.5|3102|3096.5|3101|3095|0
1580813100000|2020-02-04 10:45:00|3102.5|3096|3101|3095|3102.5|3096|3101|3095|0
1580813400000|2020-02-04 10:50:00|3101.5|3095.5|3102|3096|3102|3096|3101|3095|0
1580813700000|2020-02-04 10:55:00|3101.5|3095.5|3101|3095|3102|3095.5|3101|3095|0
1580814000000|2020-02-04 11:00:00|3100.5|3095.5|3100.5|3095|3101|3095.5|3099.5|3094|0
1580814300000|2020-02-04 11:05:00|3101|3095.5|3103|3097|3103|3097|3100.5|3095.5|0
1580814600000|2020-02-04 11:10:00|3102.5|3097.5|3105|3099|3105|3099|3102.5|3097.5|0
1580814900000|2020-02-04 11:15:00|3104.5|3100|3105|3099.5|3107|3101|3104.5|3099.5|0
1580815200000|2020-02-04 11:20:00|3105.5|3099|3104|3099|3105.5|3099.5|3104|3099|0
1580815500000|2020-02-04 11:25:00||3098.5||3098.5||3098.5||3098.5|0
1580815800000|2020-02-04 11:30:00|3106.5|3099|3106|3100.5|3106.5|3100.5|3106|3099|4
1580816100000|2020-02-04 11:35:00|3105.5|3100|3105|3099|3105.5|3100|3104|3098.5|0
1580816400000|2020-02-04 11:40:00|3104.5||3105||3105.5||3104.5||0
1580816700000|2020-02-04 11:45:00|3104.5|3099.5|3105|3099.5|3105.5|3100|3104.5|3099.5|0
1580817000000|2020-02-04 11:50:00|3104.5|3100|3103|3097.5|3105|3100|3102.5|3097|3
1580817300000|2020-02-04 11:55:00|3102.5|3097|3101|3095|3103|3097.5|3100.5|3095|0
1580817600000|2020-02-04 12:00:00|3142|3094.5|3099.5|3094|3142|3095.5|3099|3094|0
1580817900000|2020-02-04 12:05:00|3099|3093.5|3099.5|3093.5|3099.5|3094|3098.5|3093.5|0
1580818200000|2020-02-04 12:10:00|3099|3093|3099.5|3094|3099.5|3094|3099|3093|0
1580818500000|2020-02-04 12:15:00|3100|3095|3101.5|3095.5|3101.5|3095.5|3099.5|3094.5|2
1580818800000|2020-02-04 12:20:00|3102|3096|3102|3096|3102.5|3096.5|3102|3096|0
1580819100000|2020-02-04 12:25:00|3101.5|3095.5|3103|3097|3104|3098|3101|3095|0
1580819400000|2020-02-04 12:30:00|3103.5|3097.5|3102|3096|3103.5|3097.5|3101.5|3096|0
1580819700000|2020-02-04 12:35:00|3102.5|3097|3103|3097|3103|3097|3102.5|3097|0
1580820000000|2020-02-04 12:40:00|3103.5|3097.5|3103.5|3097.5|3104|3098|3103|3097.5|0
1580820300000|2020-02-04 12:45:00|3103|3097|3103|3097|3103|3097.5|3102.5|3097|0
1580820600000|2020-02-04 12:50:00||3097.5||3097.5||3098||3097|0
1580820900000|2020-02-04 12:55:00|3102.5|3097|3103|3097.5|3103|3097.5|3102.5|3097|0
1580821200000|2020-02-04 13:00:00|3102.5|3098|3102.5|3097|3103|3098.5|3102.5|3097|0
1580821500000|2020-02-04 13:05:00|3105|3097.5|3105|3099.5|3105|3099.5|3105|3097.5|3
1580821800000|2020-02-04 13:10:00|3105.5|3099|3104.5|3099|3105.5|3099|3104.5|3099|0
1580822100000|2020-02-04 13:15:00|3104|3098.5|3104.5|3098.5|3104.5|3099|3104|3098.5|0
1580822400000|2020-02-04 13:20:00|3104|3099|3106|3100.5|3106.5|3103.5|3104|3099|11
1580822700000|2020-02-04 13:25:00|3106.5|3100|3108.5|3102.5|3109|3102.5|3106|3100|0
1580823000000|2020-02-04 13:30:00|3109|3103.5|3111|3105|3111|3105|3108.5|3103|4
1580823300000|2020-02-04 13:35:00|3109.5||3111.5||3111.5||3109.5||0
1580823600000|2020-02-04 13:40:00|3111|3105.5|3111|3105.5|3111.5|3106|3111|3105|0
1580823900000|2020-02-04 13:45:00|3110.5|3105|3111.5|3105.5|3111.5|3105.5|3110|3104|0
1580824200000|2020-02-04 13:50:00|3112|3106|3114.5|3108|3115|3108.5|3112|3106|0
1580824500000|2020-02-04 13:55:00|3115|3108.5|3115|3108.5|3115|3109|3114.5|3108.5|0
1580824800000|2020-02-04 14:00:00|3114.5|3109|3113|3107|3114.5|3109|3113|3107|0
1580825100000|2020-02-04 14:05:00|3112.5|3106.5|3111.5|3105|3112.5|3106.5|3111|3105|0
1580825400000|2020-02-04 14:10:00|3112|3105.5|3112.5|3106.5|3114|3108|3112|3105.5|0
1580825700000|2020-02-04 14:15:00|3112|3106|3111|3104.5|3112|3106|3111|3104.5|0
1580826000000|2020-02-04 14:20:00|3111.5|3105|3112|3106|3112|3106|3109.5|3103.5|0
1580826300000|2020-02-04 14:25:00|3112.5|3106.5|3113.5|3107.5|3113.5|3107.5|3112|3105.5|0
1580826600000|2020-02-04 14:30:00|3114|3108|3111|3105|3114|3108|3110.5|3104.5|0
1580826900000|2020-02-04 14:35:00|3111.5|3105.5|3111.5|3106|3113|3106.5|3111|3104.5|0
1580827200000|2020-02-04 14:40:00|3112|3106.5|3116.5|3112.5|3117.5|3112.5|3112|3106.5|0
1580827500000|2020-02-04 14:45:00|3117|3113|3120.5|3114.5|3120.5|3114.5|3117|3111|2
1580827800000|2020-02-04 14:50:00|3121|3115|3122.5|3116|3122.5|3116|3120.5|3115|0
1580828100000|2020-02-04 14:55:00|3122|3116.5|3123|3116.5|3123|3116.5|3121.5|3116|0
1580828400000|2020-02-04 15:00:00|3123.5|3117|3120|3114|3124|3117|3119|3113.5|3
1580828700000|2020-02-04 15:05:00|3119.5|3113.5|3120|3114|3120|3115|3119.5|3113.5|0
1580829000000|2020-02-04 15:10:00|3119.5|3113.5|3120|3114|3120.5|3115|3118.5|3112.5|4
1580829300000|2020-02-04 15:15:00|3120.5|3113.5|3120.5|3114|3121|3114.5|3119|3113|0
1580829600000|2020-02-04 15:20:00|3120|3114.5|3120.5|3114.5|3120.5|3114.5|3119.5|3113.5|0
1580829900000|2020-02-04 15:25:00|3120|3115|3119.5|3113.5|3120|3115|3119|3113|0
1580830200000|2020-02-04 15:30:00|3119|3113|3118|3111.5|3119.5|3113.5|3118|3111.5|0
1580830500000|2020-02-04 15:35:00|3117.5|3112|3117.5|3111.5|3118.5|3112|3117|3111|0
1580830800000|2020-02-04 15:40:00|3118|3111|3118.5|3112.5|3119|3112.5|3117|3111|0
1580831100000|2020-02-04 15:45:00|3118|3112|3117.5|3112|3118.5|3112.5|3117.5|3111.5|0
1580831400000|2020-02-04 15:50:00|3118|3111.5|3118|3112|3118.5|3112|3118|3111.5|0
1580831700000|2020-02-04 15:55:00|3118.5|3111.5|3118.5|3112.5|3118.5|3113|3117|3111.5|0
1580832000000|2020-02-04 16:00:00|3119|3113|3119|3112.5|3119.5|3113.5|3118|3112|0
1580832300000|2020-02-04 16:05:00|3119.5|3113|3120.5|3114.5|3121|3114.5|3119.5|3113|0
1580832600000|2020-02-04 16:10:00|3121||3121||3121||3120.5||0
1580832900000|2020-02-04 16:15:00|3121.5|3115|3122|3116|3122|3117|3119|3115|10
1580833200000|2020-02-04 16:20:00|3122.5|3116.5|3124|3118|3124|3118|3122|3116.5|0
1580833500000|2020-02-04 16:25:00|3124.5|3118.5|3126.5|3120.5|3127|3120.5|3124|3118.5|0
1580833800000|2020-02-04 16:30:00|3127|3114.5|3133|3116.5|3134|3116.5|3127|3114.5|0
1580834100000|2020-02-04 16:35:00|3134|3116|3139.5|3116|3140|3116.5|3133|3112|0
1580834400000|2020-02-04 16:40:00|3142|3112.5|3136|3116|3161.5|3117.5|3135.5|3112.5|0
1580834700000|2020-02-04 16:45:00|3140.5|3113|3147.5|3106.5|3148|3116.5|3134|3106|0
1580835600000|2020-02-04 17:00:00|3147|3092.5|3147|3107|3147|3107|3147|3092.5|0
1580836200000|2020-02-04 17:10:00|3146|3100|3146|3107.5|3146|3107.5|3146|3100|0
1580838000000|2020-02-04 17:40:00|3145.5|3078|3145.5|3108|3145.5|3108|3145.5|3078|0
1580838600000|2020-02-04 17:50:00|3145|3101|3145|3108.5|3145|3108.5|3145|3101|0
1580838900000|2020-02-04 17:55:00|3144.5|3101.5|3144|3105|3144.5|3111|3144|3101.5|0
1580840100000|2020-02-04 18:15:00|3161.5|3105.5|3142.5|3106.5|3161.5|3106.5|3142.5|3105.5|0
1580840400000|2020-02-04 18:20:00|3149.5|3107|3142|3107|3149.5|3107|3142|3107|0
1580840700000|2020-02-04 18:25:00|3141.5|3073.5|3141|3106.5|3141.5|3106.5|3141|3073.5|0
1580841600000|2020-02-04 18:40:00|3148|3107.5|3140.5|3107.5|3148|3107.5|3140.5|3107.5|0
1580842200000|2020-02-04 18:50:00|3138.5|3099.5|3138.5|3108.5|3138.5|3108.5|3138.5|3099.5|0
1580843100000|2020-02-04 19:05:00|3144.5|3077|3143.5|3108.5|3144.5|3109.5|3143.5|3077|0
1580843700000|2020-02-04 19:15:00|3143|3077|3143|3109|3143|3109|3143|3077|0
1580844000000|2020-02-04 19:20:00|3142.5|3102|3142.5|3109.5|3142.5|3109.5|3142.5|3102|0
1580844300000|2020-02-04 19:25:00|3141.5|3102.5|3141.5|3108|3141.5|3108|3141.5|3102.5|0
1580844900000|2020-02-04 19:35:00|3149|3108.5|3140.5|3109.5|3149|3109.5|3140.5|3108.5|0
1580846100000|2020-02-04 19:55:00|3147.5|3103.5|3140|3103.5|3147.5|3103.5|3140|3103.5|0
1580846400000|2020-02-04 20:00:00|3139.5|3078.5|3139|3104.5|3146.5|3104.5|3139|3078.5|0
1580846700000|2020-02-04 20:05:00|3146|3105|3138|3105.5|3146|3105.5|3138|3105|0
1580847600000|2020-02-04 20:20:00|3138.5|3106|3143.5|3109.5|3161.5|3109.5|3138.5|3102|0
1580848800000|2020-02-04 20:40:00|3150.5|3108.5|3142|3103|3150.5|3109|3142|3102|0
1580849100000|2020-02-04 20:45:00|3149|3103.5|3141|3104|3161.5|3104|3141|3103.5|0
1580849400000|2020-02-04 20:50:00|3140.5|3079|3140|3105|3140.5|3105|3140|3076.5|0
1580849700000|2020-02-04 20:55:00|3161.5|3105.5|3138.5|3106.5|3161.5|3106.5|3138.5|3098.5|0
1580886000000|2020-02-05 07:00:00|3142|3094|3143|3094.5|3143|3095.5|3142|3094|0
1580886300000|2020-02-05 07:05:00|3137.5|3110.5|3137.5|3110.5|3137.5|3110.5|3137.5|3110.5|0
1580886600000|2020-02-05 07:10:00||3111||3110.5||3111||3110.5|0
1580886900000|2020-02-05 07:15:00||3117||3117||3117||3117|0
1580887200000|2020-02-05 07:20:00|3137|3117.5|3137|3117.5|3137|3117.5|3137|3117.5|0
1580888100000|2020-02-05 07:35:00||3117||3117||3117||3117|0
1580888400000|2020-02-05 07:40:00|3127.5||3127.5||3127.5||3127.5||0
1580889600000|2020-02-05 08:00:00|3137.5|3117.5|3133.5|3121|3187|3121|3132|3117|0
1580889900000|2020-02-05 08:05:00|3171.5|3131.5|3144.5|3138.5|3171.5|3141|3139|3121|2
1580890200000|2020-02-05 08:10:00|3145|3139|3146|3139.5|3146.5|3140.5|3144|3137.5|0
1580890500000|2020-02-05 08:15:00|3146.5|3140|3147.5|3141.5|3150|3144|3146|3140|0
1580890800000|2020-02-05 08:20:00|3147|3141|3149.5|3143.5|3153|3143.5|3143.5|3138.5|3
1580891100000|2020-02-05 08:25:00|3150|3143|3152|3144.5|3159.5|3145|3148.5|3140|0
1580891400000|2020-02-05 08:30:00|3152.5|3145|3161|3153|3161|3153.5|3151.5|3145|0
1580891700000|2020-02-05 08:35:00|3160.5|3152.5|3162.5|3159.5|3167|3159.5|3159|3150.5|0
1580892000000|2020-02-05 08:40:00|3166|3160.5|3164.5|3158.5|3168.5|3162.5|3164.5|3158.5|5
1580892300000|2020-02-05 08:45:00|3165|3159|3176.5|3171|3180|3174|3164.5|3159|4
1580892600000|2020-02-05 08:50:00|3177|3171.5|3182.5|3176.5|3183|3177|3175|3171.5|0
1580892900000|2020-02-05 08:55:00|3182|3176|3184.5|3180|3185.5|3181.5|3182|3176|2
1580893200000|2020-02-05 09:00:00|3186.5|3180.5|3188.5|3183|3189|3183.5|3185.5|3179|1
1580893500000|2020-02-05 09:05:00|3189|3182.5|3192|3186|3192.5|3186.5|3188.5|3182.5|10
1580893800000|2020-02-05 09:10:00|3191.5|3185.5|3189.5|3183.5|3192.5|3186.5|3189|3183.5|3
1580894100000|2020-02-05 09:15:00|3190|3184|3194|3188|3194.5|3188.5|3189.5|3183|0
1580894400000|2020-02-05 09:20:00|3194.5|3187.5|3195|3189|3195|3189.5|3193|3186.5|0
1580894700000|2020-02-05 09:25:00|3195.5|3190|3198.5|3192|3200|3193.5|3195.5|3189.5|0
1580895000000|2020-02-05 09:30:00|3198|3192.5|3203.5|3197.5|3236|3197.5|3197.5|3190|0
1580895300000|2020-02-05 09:35:00|3204|3198|3204.5|3199.5|3210.5|3204.5|3204|3198|2
1580895600000|2020-02-05 09:40:00|3207|3200|3213|3206.5|3213.5|3207.5|3207|3200|2
1580895900000|2020-02-05 09:45:00|3212.5|3206|3213|3207.5|3213.5|3207.5|3211.5|3205|0
1580896200000|2020-02-05 09:50:00|3213.5|3208|3216.5|3210|3217|3213|3213.5|3208|0
1580896500000|2020-02-05 09:55:00|3216|3210.5|3211.5|3207.5|3216.5|3211|3211.5|3205.5|0
1580896800000|2020-02-05 10:00:00|3211|3207|3209.5|3204.5|3211|3207|3209|3203|0
1580897100000|2020-02-05 10:05:00|3209|3204|3205.5|3201|3209|3204|3203.5|3200|20
1580897400000|2020-02-05 10:10:00|3205|3200.5|3202.5|3196.5|3205|3200.5|3202.5|3196.5|0
1580897700000|2020-02-05 10:15:00|3202|3197|3202|3196.5|3202|3198.5|3202|3196|0
1580898000000|2020-02-05 10:20:00||3197||3196||3197.5||3196|4
1580898300000|2020-02-05 10:25:00|3201.5|3196.5|3201|3195.5|3201.5|3197.5|3201|3195.5|0
1580898600000|2020-02-05 10:30:00|3200.5|3195|3199.5|3194|3202|3196|3199.5|3193.5|2
1580898900000|2020-02-05 10:35:00|3200|3193.5|3201|3195.5|3201|3196|3199.5|3193.5|0
1580899200000|2020-02-05 10:40:00|3201.5|3196|3201.5|3195.5|3201.5|3196.5|3200.5|3194.5|0
1580899500000|2020-02-05 10:45:00|3202|3196|3202|3196|3202|3197.5|3201|3195.5|1
1580899800000|2020-02-05 10:50:00|3201.5|3195.5|3202|3196.5|3202|3196.5|3201|3195|4
1580900100000|2020-02-05 10:55:00|3202.5|3196|3203|3197.5|3203|3198.5|3202.5|3196|0
1580900400000|2020-02-05 11:00:00||3197||3199||3199||3197|0
1580900700000|2020-02-05 11:05:00|3205.5|3199.5|3203.5|3198|3206.5|3201|3203|3197|2
1580901000000|2020-02-05 11:10:00|3204|3198.5|3203|3197.5|3204.5|3199|3203|3197|10
1580901300000|2020-02-05 11:15:00|3203.5|3198|3204.5|3198.5|3205|3199.5|3203.5|3198|0
1580901600000|2020-02-05 11:20:00|3204|3199|3206.5|3200|3207.5|3201|3204|3198.5|0
1580901900000|2020-02-05 11:25:00|3206|3199.5|3203.5|3198|3206|3199.5|3203.5|3197.5|0
1580902200000|2020-02-05 11:30:00|3204|3198.5|3205|3199.5|3205.5|3200|3204|3198.5|0
1580902500000|2020-02-05 11:35:00|3204.5|3199|3190.5|3185|3204.5|3199.5|3187|3159.5|2
1580902800000|2020-02-05 11:40:00|3191|3185.5|3192.5|3187|3192.5|3187.5|3189|3183.5|0
1580903100000|2020-02-05 11:45:00|3192|3186.5|3193|3187.5|3193|3187.5|3188.5|3182.5|0
1580903400000|2020-02-05 11:50:00|3193.5|3188|3196|3190.5|3196|3190.5|3193.5|3187|0
1580903700000|2020-02-05 11:55:00|3196.5|3191|3193|3187|3197|3191.5|3193|3187|0
1580904000000|2020-02-05 12:00:00|3192.5|3186.5|3194|3188.5|3237|3188.5|3192.5|3185|0
1580904300000|2020-02-05 12:05:00|3194.5|3189|3194|3189.5|3194.5|3190.5|3194|3188|1
1580904600000|2020-02-05 12:10:00|3196.5|3190|3198.5|3193|3198.5|3193.5|3196.5|3190|2
1580904900000|2020-02-05 12:15:00|3199|3192.5|3200|3194.5|3200.5|3195|3198|3192.5|0
1580905200000|2020-02-05 12:20:00|3199.5|3194|3198|3193.5|3199.5|3194.5|3198|3193.5|2
1580905500000|2020-02-05 12:25:00|3198.5||3198||3198.5||3198||0
1580905800000|2020-02-05 12:30:00|3197.5|3191.5|3198.5|3193.5|3198.5|3193.5|3197|3191.5|3
1580906100000|2020-02-05 12:35:00|3199|3193|3200.5|3194.5|3201|3196|3199|3193|0
1580906400000|2020-02-05 12:40:00|3200|3194|3200.5|3195|3200.5|3195|3199|3193|0
1580906700000|2020-02-05 12:45:00|3201|3194.5|3202.5|3197|3202.5|3197|3201|3194.5|0
1580907000000|2020-02-05 12:50:00|3202|3196.5|3199.5|3193.5|3202|3197|3199|3193|0
1580907300000|2020-02-05 12:55:00|3199|3194|3199|3193.5|3199.5|3194|3198.5|3192.5|0
1580907600000|2020-02-05 13:00:00|3199.5|3194|3199|3193|3200|3194.5|3199|3190|11
1580907900000|2020-02-05 13:05:00|3199.5|3193.5|3201.5|3196|3207.5|3196.5|3199|3160|0
1580908200000|2020-02-05 13:10:00|3202|3195.5|3206|3197|3206|3199|3201|3195|0
1580908500000|2020-02-05 13:15:00|3206.5|3197.5|3207.5|3202.5|3207.5|3202.5|3206.5|3197.5|0
1580908800000|2020-02-05 13:20:00|3207||3207.5||3207.5||3206.5||0
1580909100000|2020-02-05 13:25:00|3210|3203|3212|3204.5|3212|3204.5|3210|3203|3
1580909400000|2020-02-05 13:30:00|3211|3205|3212|3206.5|3212|3207|3211|3205|0
1580909700000|2020-02-05 13:35:00|3211.5||3211.5||3211.5||3211||0
1580910000000|2020-02-05 13:40:00|3212|3207|3216.5|3212|3227.5|3212|3212|3207|1
1580910300000|2020-02-05 13:45:00|3216|3209.5|3217.5|3212|3218.5|3213|3214.5|3209|4
1580910600000|2020-02-05 13:50:00|3218|3211.5|3218.5|3213|3219.5|3214|3217.5|3211.5|0
1580910900000|2020-02-05 13:55:00|3219|3212.5|3214.5|3208.5|3219.5|3213.5|3214.5|3208.5|0
1580911200000|2020-02-05 14:00:00|3214|3209|3214.5|3209|3215.5|3210|3213.5|3208|0
1580911500000|2020-02-05 14:05:00|3214|3208.5|3214|3208.5|3214|3209|3213|3207.5|2
1580911800000|2020-02-05 14:10:00|3213.5|3208|3213|3207.5|3214|3208.5|3213|3207|0
1580912100000|2020-02-05 14:15:00|3213.5|3207|3214|3209.5|3214|3210|3213|3207|0
1580912400000|2020-02-05 14:20:00||3210||3209.5||3210.5||3208.5|0
1580912700000|2020-02-05 14:25:00|3213|3210|3215.5|3210|3216|3210.5|3213|3209|4
1580913000000|2020-02-05 14:30:00|3216|3209.5|3213.5|3207.5|3216|3210.5|3212|3206|0
1580913300000|2020-02-05 14:35:00|3213|3208|3207|3201.5|3214|3208|3207|3201.5|0
1580913600000|2020-02-05 14:40:00|3206.5|3201|3201.5|3197.5|3207|3201.5|3200.5|3197|2
1580913900000|2020-02-05 14:45:00|3201|3197|3199.5|3193.5|3201|3198|3199.5|3193.5|0
1580914200000|2020-02-05 14:50:00|3199|3192.5|3197|3192.5|3199|3193.5|3197|3191|5
1580914500000|2020-02-05 14:55:00|3199.5|3192|3201.5|3192.5|3201.5|3196|3199|3191.5|2
1580914800000|2020-02-05 15:00:00|3202|3192|3202|3196|3202.5|3196.5|3201|3192|1
1580915100000|2020-02-05 15:05:00|3201.5|3196.5|3200.5|3194.5|3203.5|3198|3200.5|3194|0
1580915400000|2020-02-05 15:10:00|3200|3194|3196|3190|3200|3194.5|3196|3190|4
1580915700000|2020-02-05 15:15:00|3196.5|3190.5|3195.5|3190.5|3198|3192.5|3195.5|3190|0
1580916000000|2020-02-05 15:20:00|3196|3190|3198|3192|3198.5|3193|3196|3190|0
1580916300000|2020-02-05 15:25:00|3197.5|3191.5|3192.5|3186.5|3198|3191.5|3191.5|3185.5|1
1580916600000|2020-02-05 15:30:00|3193|3187|3195.5|3189.5|3196.5|3190.5|3191.5|3186|1
1580916900000|2020-02-05 15:35:00|3195|3189|3193.5|3188|3196.5|3190.5|3192.5|3186.5|0
1580917200000|2020-02-05 15:40:00|3194|3187.5|3196|3190|3196|3190.5|3191.5|3185.5|0
1580917500000|2020-02-05 15:45:00|3196.5|3190.5|3197.5|3191.5|3198|3192|3195|3189|0
1580917800000|2020-02-05 15:50:00|3198|3192|3200.5|3194.5|3200.5|3194.5|3197.5|3191.5|0
1580918100000|2020-02-05 15:55:00|3200|3194|3202|3196.5|3203.5|3197.5|3200|3194|0
1580918400000|2020-02-05 16:00:00|3202.5|3196|3198.5|3192|3202.5|3196|3198.5|3192|0
1580918700000|2020-02-05 16:05:00|3199|3192.5|3200|3194|3200.5|3194.5|3197.5|3191.5|0
1580919000000|2020-02-05 16:10:00|3200.5|3194.5|3200|3195.5|3200.5|3195.5|3199.5|3193.5|0
1580919300000|2020-02-05 16:15:00|3200.5|3193|3198.5|3193|3200.5|3193|3198.5|3193|10
1580919600000|2020-02-05 16:20:00|3199.5|3192.5|3200|3195|3200.5|3196.5|3198|3192.5|11
1580919900000|2020-02-05 16:25:00|3202|3195.5|3202|3196|3202.5|3196.5|3200.5|3194.5|0
1580920200000|2020-02-05 16:30:00|3203|3190|3208|3190.5|3211.5|3193.5|3203|3189|0
1580920500000|2020-02-05 16:35:00|3207.5|3190|3210.5|3183.5|3212.5|3190|3205|3181.5|0
1580920800000|2020-02-05 16:40:00|3211|3184|3206|3182|3211|3185|3203.5|3180|0
1580921100000|2020-02-05 16:45:00|3205.5|3182.5|3212.5|3181|3212.5|3184.5|3205|3180.5|0
1580921400000|2020-02-05 16:50:00|3218.5|3160|3217|3183|3218.5|3183|3217|3160|0
1580922000000|2020-02-05 17:00:00|3224|3183.5|3216|3184|3224|3184|3216|3176.5|0
1580922600000|2020-02-05 17:10:00|3223|3178|3215.5|3178|3223|3178|3215.5|3178|0
1580922900000|2020-02-05 17:15:00|3222.5|3178.5|3215|3178.5|3222.5|3178.5|3215|3178.5|0
1580923200000|2020-02-05 17:20:00|3222|3179|3214.5|3179|3222|3179|3214.5|3179|0
1580923500000|2020-02-05 17:25:00|3247.5|3180|3220.5|3180|3247.5|3180|3220.5|3180|0
1580924400000|2020-02-05 17:40:00|3220|3160|3220|3180.5|3220|3180.5|3220|3160|0
1580924700000|2020-02-05 17:45:00|3219.5|3173.5|3219.5|3181|3219.5|3181|3219.5|3173.5|0
1580925600000|2020-02-05 18:00:00|3247.5|3181.5|3219|3181.5|3247.5|3181.5|3219|3181.5|0
1580926800000|2020-02-05 18:20:00|3226|3182|3218|3182.5|3226|3182.5|3218|3182|0
1580927100000|2020-02-05 18:25:00|3225|3183|3217.5|3183|3225|3183|3217.5|3183|0
1580927400000|2020-02-05 18:30:00|3247.5|3183.5|3216|3184.5|3247.5|3184.5|3216|3176.5|0
1580927700000|2020-02-05 18:35:00|3223|3178.5|3215.5|3178.5|3223|3178.5|3215.5|3178.5|0
1580928000000|2020-02-05 18:40:00|3222.5|3179|3215|3179|3222.5|3179|3215|3179|0
1580928300000|2020-02-05 18:45:00|3216|3172|3216|3179.5|3216|3179.5|3216|3172|0
1580928600000|2020-02-05 18:50:00|3215.5|3160|3215.5|3180|3215.5|3180|3215.5|3160|0
1580929200000|2020-02-05 19:00:00|3249.5|3180.5|3215|3180.5|3249.5|3180.5|3215|3180.5|0
1580929800000|2020-02-05 19:10:00|3214.5|3173.5|3214.5|3181|3214.5|3181|3214.5|3173.5|0
1580930100000|2020-02-05 19:15:00|3214|3174|3214.5|3182.5|3214.5|3182.5|3213.5|3160|0
1580930700000|2020-02-05 19:25:00|3221|3183|3221.5|3183.5|3222|3183.5|3215.5|3183|0
1580931000000|2020-02-05 19:30:00|3250|3184|3220|3185|3250|3185|3220|3184|0
1580931300000|2020-02-05 19:35:00|3227|3160|3219.5|3160|3227|3160|3219.5|3160|0
1580931600000|2020-02-05 19:40:00|3251.5||3219||3251.5||3219||0
1580931900000|2020-02-05 19:45:00|3226||3218.5||3226||3218.5||0
1580932500000|2020-02-05 19:55:00|3225.5||3253.5||3253.5||3225.5||0
1580932800000|2020-02-05 20:00:00|3260||3253||3260||3253||0
1580933100000|2020-02-05 20:05:00|3255||3251.5||3255||3251.5||0
1580933400000|2020-02-05 20:10:00|3255||3250.5||3255||3250.5||0
1580934000000|2020-02-05 20:20:00|3257.5||3250||3257.5||3250||0
1580934300000|2020-02-05 20:25:00|3257||3248.5||3257||3248.5||0
1580935200000|2020-02-05 20:40:00|3255.5||3246.5||3255.5||3246.5||0
1580935500000|2020-02-05 20:45:00|3255||3245.5||3255||3245.5||0
1580935800000|2020-02-05 20:50:00|3252.5||3242.5||3252.5||3242.5||0
1580936100000|2020-02-05 20:55:00|3252||3239.5||3252||3239.5||0
1580972400000|2020-02-06 07:00:00|3247|3196|3421|3183.5|3421|3196|3244|3174.5|0
1580972700000|2020-02-06 07:05:00|3305.5|3184|3304.5|3184.5|3305.5|3184.5|3304.5|3184|0
1580973000000|2020-02-06 07:10:00|3304|3188.5|3253.5|3188.5|3304|3188.5|3253.5|3188.5|0
1580973300000|2020-02-06 07:15:00|3253|3189|3250|3194|3253|3194|3250|3189|0
1580973600000|2020-02-06 07:20:00|3248.5|3195.5|3248|3196|3248.5|3196|3248|3195.5|0
1580973900000|2020-02-06 07:25:00|3225.5||3225.5||3225.5||3225.5||0
1580974500000|2020-02-06 07:35:00||3196.5||3196.5||3196.5||3196.5|0
1580975400000|2020-02-06 07:50:00||3197||3197||3197||3197|0
1580975700000|2020-02-06 07:55:00||3197.5||3208.5||3208.5||3197|0
1580976000000|2020-02-06 08:00:00|3225|3209|3225.5|3219.5|3225.5|3219.5|3222.5|3208.5|0
1580976300000|2020-02-06 08:05:00|3225|3219|3226|3220|3228|3223.5|3224|3217.5|9
1580976600000|2020-02-06 08:10:00|3225.5|3219.5|3219.5|3215.5|3225.5|3219.5|3219|3213|4
1580976900000|2020-02-06 08:15:00|3219|3213|3223.5|3217|3224.5|3218.5|3218.5|3212.5|1
1580977200000|2020-02-06 08:20:00|3223|3216.5|3214.5|3208.5|3223|3216.5|3214|3208|0
1580977500000|2020-02-06 08:25:00|3215|3209|3214|3205.5|3216|3210.5|3212.5|3205.5|0
1580977800000|2020-02-06 08:30:00|3213.5|3205|3214|3207.5|3215|3208|3211.5|3204.5|0
1580978100000|2020-02-06 08:35:00|3213.5|3207|3211|3205.5|3214|3208|3210.5|3204.5|0
1580978400000|2020-02-06 08:40:00|3211.5|3205|3208.5|3204.5|3211.5|3205.5|3208.5|3202.5|0
1580978700000|2020-02-06 08:45:00|3208|3202|3208|3202|3208|3202|3205.5|3199.5|5
1580979000000|2020-02-06 08:50:00|3208.5|3202.5|3205.5|3199.5|3210.5|3204.5|3205|3199.5|0
1580979300000|2020-02-06 08:55:00|3206|3200|3205|3199|3207|3201|3205|3199|0
1580979600000|2020-02-06 09:00:00|3204.5|3198.5|3205.5|3199.5|3205.5|3199.5|3204|3198|0
1580979900000|2020-02-06 09:05:00|3206|3200|3205|3199|3206|3200.5|3205|3199|0
1580980200000|2020-02-06 09:10:00|3205.5|3199.5|3206.5|3200|3206.5|3200.5|3203.5|3198|0
1580980500000|2020-02-06 09:15:00|3206|3199.5|3201|3195|3206|3199.5|3201|3195|0
1580980800000|2020-02-06 09:20:00|3200.5|3194.5|3196|3190|3201|3195|3196|3190|0
1580981100000|2020-02-06 09:25:00|3195.5|3189.5|3198|3192|3198.5|3193|3194|3188.5|2
1580981400000|2020-02-06 09:30:00|3198.5|3192.5|3201.5|3195.5|3201.5|3195.5|3198.5|3192.5|0
1580981700000|2020-02-06 09:35:00|3201|3195|3203.5|3197|3203.5|3197.5|3200.5|3195|0
1580982000000|2020-02-06 09:40:00|3203|3196.5|3201.5|3195.5|3203|3197.5|3201|3195.5|0
1580982300000|2020-02-06 09:45:00|3201|3195|3201|3195|3202|3196|3200.5|3194.5|0
1580982600000|2020-02-06 09:50:00|3201.5|3195.5|3205.5|3199|3206|3200|3201.5|3195.5|0
1580982900000|2020-02-06 09:55:00|3205|3198.5|3204|3198|3205|3198.5|3203.5|3198|0
1580983200000|2020-02-06 10:00:00|3203.5|3197.5|3203|3197|3203.5|3197.5|3202.5|3197|0
1580983500000|2020-02-06 10:05:00|3203.5|3197.5|3203.5|3197.5|3203.5|3197.5|3202.5|3196.5|0
1580983800000|2020-02-06 10:10:00|3203|3198|3203.5|3197.5|3203.5|3198|3202.5|3197|0
1580984100000|2020-02-06 10:15:00|3203|3197|3204|3198|3205|3199|3202.5|3197|0
1580984400000|2020-02-06 10:20:00|3203.5|3197.5|3206.5|3200.5|3206.5|3200.5|3203|3197.5|0
1580984700000|2020-02-06 10:25:00|3207|3201|3207.5|3201.5|3207.5|3201.5|3206|3199.5|0
1580985000000|2020-02-06 10:30:00|3207|3201|3208|3202|3208|3202|3206|3200.5|0
1580985300000|2020-02-06 10:35:00|3207.5|3201.5|3209|3203|3209|3203|3207|3201.5|0
1580985600000|2020-02-06 10:40:00|3208.5|3202.5|3205|3199.5|3208.5|3202.5|3205|3199.5|0
1580985900000|2020-02-06 10:45:00|3204|3199|3204|3198|3204.5|3199|3203|3197.5|0
1580986200000|2020-02-06 10:50:00|3204.5|3198.5|3204.5|3198.5|3205.5|3199.5|3203|3197.5|0
1580986500000|2020-02-06 10:55:00|3205|3199|3202.5|3196.5|3205|3199|3202|3196.5|0
1580986800000|2020-02-06 11:00:00|3203|3197|3204|3198|3204|3198|3202.5|3197|0
1580987100000|2020-02-06 11:05:00|3204.5|3198.5|3208|3202|3208|3202|3204.5|3198.5|0
1580987400000|2020-02-06 11:10:00|3207|3201.5|3205|3199.5|3207|3201.5|3205|3199.5|0
1580987700000|2020-02-06 11:15:00|3204.5|3199|3203|3196.5|3206|3200.5|3202.5|3196.5|0
1580988000000|2020-02-06 11:20:00|3202.5|3197|3203.5|3197.5|3203.5|3197.5|3202|3196.5|0
1580988300000|2020-02-06 11:25:00|3204|3198|3204|3198|3204|3198.5|3203.5|3197.5|0
1580988600000|2020-02-06 11:30:00|3204.5|3198.5|3206|3200|3206|3200|3204.5|3198.5|0
1580988900000|2020-02-06 11:35:00|3206.5|3200.5|3208.5|3202.5|3208.5|3202.5|3206.5|3200.5|0
1580989200000|2020-02-06 11:40:00|3208|3203|3209|3203|3209|3203|3207.5|3203|0
1580989500000|2020-02-06 11:45:00|3208.5|3202.5|3207.5|3202.5|3208.5|3203|3207.5|3202.5|0
1580989800000|2020-02-06 11:50:00|3207|3200.5|3207|3201|3207.5|3201|3206.5|3200.5|1
1580990100000|2020-02-06 11:55:00|3207.5|3201.5|3209|3203.5|3209.5|3203.5|3207.5|3201.5|0
1580990400000|2020-02-06 12:00:00|3209.5|3203|3211|3205|3215|3205|3209.5|3201.5|0
1580990700000|2020-02-06 12:05:00|3211.5|3205.5|3213|3207|3213|3207|3211.5|3205.5|0
1580991000000|2020-02-06 12:10:00|3212.5|3207.5|3212.5|3208|3212.5|3208|3212.5|3207|3
1580991300000|2020-02-06 12:15:00|3214.5|3208.5|3216.5|3210.5|3216.5|3210.5|3214|3208|1
1580991600000|2020-02-06 12:20:00|3217|3211|3222|3215.5|3222|3215.5|3217|3210.5|0
1580991900000|2020-02-06 12:25:00|3221.5|3213|3217|3211.5|3221.5|3213|3217|3211.5|2
1580992200000|2020-02-06 12:30:00|3217.5|3211|3216|3210|3217.5|3211|3215.5|3210|0
1580992500000|2020-02-06 12:35:00|3215.5|3209.5|3216.5|3210.5|3216.5|3210.5|3215|3209.5|0
1580992800000|2020-02-06 12:40:00|3216|3210|3215.5|3209.5|3216|3210|3215.5|3209.5|0
1580993100000|2020-02-06 12:45:00|3215|3210|3215|3209.5|3216|3210|3214.5|3209.5|0
1580993400000|2020-02-06 12:50:00||3209||3209||3209.5||3209|0
1580993700000|2020-02-06 12:55:00|3214.5|3208.5|3213.5|3207.5|3214.5|3208.5|3213|3207.5|0
1580994000000|2020-02-06 13:00:00|3213|3208|3212.5|3206.5|3213|3208|3212|3206.5|0
1580994300000|2020-02-06 13:05:00|3212|3206|3212.5|3206.5|3212.5|3206.5|3211.5|3206|0
1580994600000|2020-02-06 13:10:00|3213|3207|3210|3204.5|3213|3207|3210|3204|0
1580994900000|2020-02-06 13:15:00|3209.5|3204|3208|3202|3210|3204.5|3208|3202|0
1580995200000|2020-02-06 13:20:00||3202.5||3203||3203.5||3202.5|0
1580995500000|2020-02-06 13:25:00|3207.5|3202.5|3207|3200.5|3207.5|3202.5|3207|3200.5|0
1580995800000|2020-02-06 13:30:00||3200||3202.5||3203.5||3200|0
1580996100000|2020-02-06 13:35:00|3209|3203|3209.5|3203.5|3210|3204|3207|3202.5|5
1580996400000|2020-02-06 13:40:00|3210|3204|3207|3201|3210|3204|3207|3200.5|0
1580996700000|2020-02-06 13:45:00|3206.5|3200.5|3204|3198.5|3206.5|3200.5|3204|3197.5|0
1580997000000|2020-02-06 13:50:00|3203.5|3198|3203|3197.5|3204|3198.5|3203|3197|0
1580997300000|2020-02-06 13:55:00|3203.5|3198|3205|3199.5|3205.5|3200|3203.5|3198|0
1580997600000|2020-02-06 14:00:00|3205.5|3199|3205.5|3199|3205.5|3200|3204.5|3199|0
1580997900000|2020-02-06 14:05:00|3205|3198.5|3204|3198.5|3205|3199.5|3203.5|3198|0
1580998200000|2020-02-06 14:10:00|3204.5|3198|3205.5|3199.5|3205.5|3200|3204|3198|0
1580998500000|2020-02-06 14:15:00|3204.5|3199|3202|3196|3204.5|3199.5|3202|3195.5|0
1580998800000|2020-02-06 14:20:00|3201.5|3195.5|3201.5|3195.5|3201.5|3196|3200|3194.5|0
1580999100000|2020-02-06 14:25:00|3202|3196|3200|3194|3202.5|3197|3199.5|3193.5|0
1580999400000|2020-02-06 14:30:00|3200.5|3194.5|3198|3191.5|3201.5|3195.5|3198|3191.5|0
1580999700000|2020-02-06 14:35:00|3197.5|3192|3194.5|3188.5|3197.5|3192|3194.5|3188.5|0
1581000000000|2020-02-06 14:40:00|3194|3189|3193.5|3188|3194|3189|3192.5|3187|0
1581000300000|2020-02-06 14:45:00|3194|3188.5|3197.5|3191.5|3197.5|3192|3194|3188.5|0
1581000600000|2020-02-06 14:50:00|3198|3192|3203.5|3197.5|3204|3198|3198|3192|0
1581000900000|2020-02-06 14:55:00|3203|3198|3204|3198|3204|3198|3202.5|3196.5|0
1581001200000|2020-02-06 15:00:00|3204.5|3198.5|3204|3198|3204.5|3199|3203.5|3197|0
1581001500000|2020-02-06 15:05:00|3204.5|3198.5|3203|3197|3206|3199.5|3203|3197|0
1581001800000|2020-02-06 15:10:00|3203.5|3197.5|3205.5|3199.5|3205.5|3199.5|3203.5|3197.5|0
1581002100000|2020-02-06 15:15:00|3206|3200|3207|3201|3207.5|3201.5|3204.5|3198.5|0
1581002400000|2020-02-06 15:20:00|3207.5|3201.5|3207|3201.5|3208.5|3203|3207|3201|0
1581002700000|2020-02-06 15:25:00|3207.5|3201|3207|3201|3208|3202.5|3206.5|3201|0
1581003000000|2020-02-06 15:30:00|3207.5|3201.5|3208|3202|3209.5|3203.5|3207.5|3201|0
1581003300000|2020-02-06 15:35:00|3208.5|3202.5|3210|3204.5|3210.5|3204.5|3208.5|3201.5|0
1581003600000|2020-02-06 15:40:00|3210.5|3204|3210.5|3204.5|3210.5|3205|3210|3204|0
1581003900000|2020-02-06 15:45:00|3211|3205|3210.5|3204.5|3213|3207|3210.5|3204.5|0
1581004200000|2020-02-06 15:50:00|3211|3205|3211.5|3206|3213|3207|3211|3204.5|0
1581004500000|2020-02-06 15:55:00|3212|3206.5|3211.5|3206|3212|3206.5|3211|3205|0
1581004800000|2020-02-06 16:00:00|3211|3205.5|3210.5|3205|3211.5|3206|3210.5|3204.5|0
1581005100000|2020-02-06 16:05:00|3211|3205.5|3212|3206.5|3212|3206.5|3211|3205|1
1581005400000|2020-02-06 16:10:00|3212.5|3207|3212.5|3206.5|3213.5|3208|3212.5|3206|0
1581005700000|2020-02-06 16:15:00|3212|3206|3212.5|3206.5|3212.5|3206.5|3211.5|3205.5|0
1581006000000|2020-02-06 16:20:00|3213|3206|3213.5|3207.5|3213.5|3208.5|3213|3206|3
1581006300000|2020-02-06 16:25:00||3208||3207.5||3208||3207|0
1581006600000|2020-02-06 16:30:00|3214|3202.5|3220.5|3203|3220.5|3203.5|3214|3199.5|0
1581006900000|2020-02-06 16:35:00|3220|3202.5|3221.5|3197|3225|3202.5|3219.5|3196|0
1581007200000|2020-02-06 16:40:00|3225.5||3227.5||3247||3225.5||0
1581007500000|2020-02-06 16:45:00|3226.5|3197.5|3227|3196.5|3227|3202.5|3221|3196.5|0
1581007800000|2020-02-06 16:50:00|3226.5|3195|3226.5|3195|3226.5|3195|3226.5|3195|0
1581008100000|2020-02-06 16:55:00|3233.5|3193.5|3225.5|3194|3233.5|3194|3225.5|3183|0
1581008400000|2020-02-06 17:00:00|3232.5|3194.5|3244|3183|3247|3194.5|3231.5|3183|0
1581008700000|2020-02-06 17:05:00|3247||3242.5||3247||3242.5||0
1581009000000|2020-02-06 17:10:00|3247||3242||3247||3242||0
1581009300000|2020-02-06 17:15:00|3247||3240.5||3247||3240.5||0
1581009600000|2020-02-06 17:20:00|3247||3240||3247||3240||0
1581009900000|2020-02-06 17:25:00|3247||3238.5||3247||3238.5||0
1581010500000|2020-02-06 17:35:00|3247||3237.5||3247||3237.5||0
1581010800000|2020-02-06 17:40:00|3244.5||3237||3244.5||3237||0
1581011100000|2020-02-06 17:45:00|3244||3236.5||3244||3236.5||0
1581011400000|2020-02-06 17:50:00|3243.5||3235.5||3243.5||3235.5||0
1581012000000|2020-02-06 18:00:00|3242.5||3235||3242.5||3235||0
1581012600000|2020-02-06 18:10:00|3242||3234||3242||3234||0
1581013500000|2020-02-06 18:25:00|3241||3233||3247||3233||0
1581013800000|2020-02-06 18:30:00|3240||3232||3240||3232||0
1581014400000|2020-02-06 18:40:00|3247||3231||3247||3231||0
1581014700000|2020-02-06 18:45:00|3247||3230.5||3247||3230.5||0
1581015000000|2020-02-06 18:50:00|3237.5||3230||3237.5||3230||0
1581015600000|2020-02-06 19:00:00|3247||3229.5||3247||3229.5||0
1581015900000|2020-02-06 19:05:00|3236.5||3229||3236.5||3229||0
1581016500000|2020-02-06 19:15:00|3247||3227.5||3247||3227.5||0
1581017100000|2020-02-06 19:25:00|3234.5||3226.5||3234.5||3226.5||0
1581017400000|2020-02-06 19:30:00|3233.5||3232.5||3233.5||3232.5||0
1581018300000|2020-02-06 19:45:00|3247||3232||3247||3232||0
1581018600000|2020-02-06 19:50:00|3239||3231.5||3239||3231.5||0
1581019500000|2020-02-06 20:05:00|3247||3230||3247||3230||0
1581019800000|2020-02-06 20:10:00|3237||3229||3247||3229||0
1581020400000|2020-02-06 20:20:00|3236||3228||3247||3228||0
1581020700000|2020-02-06 20:25:00|3235||3227.5||3235||3227.5||0
1581021000000|2020-02-06 20:30:00|3247||3226.5||3247||3226.5||0
1581021300000|2020-02-06 20:35:00|3247||3226||3247||3226||0
1581021600000|2020-02-06 20:40:00|3233||3225||3247||3225||0
1581021900000|2020-02-06 20:45:00|3247||3230||3247||3224||0
1581022200000|2020-02-06 20:50:00|3229.5||3228.5||3247||3228.5||0
1581022500000|2020-02-06 20:55:00|3228||3227||3247||3227||0
1581058800000|2020-02-07 07:00:00|3234|3184.5|3233|3185|3234|3187|3232.5|3184.5|0
1581059100000|2020-02-07 07:05:00|3215.5||3215.5||3215.5||3215.5||0
1581059400000|2020-02-07 07:10:00||3184.5||3185||3185||3184.5|0
1581060300000|2020-02-07 07:25:00||3184.5||3184.5||3184.5||3184.5|0
1581060900000|2020-02-07 07:35:00|3215|3185|3215.5|3185|3215.5|3185.5|3215|3185|0
1581061200000|2020-02-07 07:40:00||3188.5||3195.5||3197.5||3188.5|0
1581061500000|2020-02-07 07:45:00|3215||3212.5||3215.5||3212.5||0
1581062400000|2020-02-07 08:00:00|3212|3152|3212|3195|3212.5|3195|3212|3152|0
1581062700000|2020-02-07 08:05:00|3211|3194.5|3209.5|3203.5|3211|3203.5|3208|3194|0
1581063000000|2020-02-07 08:10:00|3210.5|3204|3211|3205|3212|3206.5|3209|3203|0
1581063300000|2020-02-07 08:15:00|3211.5|3205.5|3207.5|3201.5|3211.5|3205.5|3206.5|3200.5|0
1581063600000|2020-02-07 08:20:00|3208|3202|3210|3204|3210|3204|3207.5|3202|0
1581063900000|2020-02-07 08:25:00|3210.5|3204.5|3209|3203|3210.5|3206|3208.5|3202.5|0
1581064200000|2020-02-07 08:30:00|3209.5|3202.5|3208|3202|3210|3204|3208|3201.5|0
1581064500000|2020-02-07 08:35:00|3208.5|3202.5|3210.5|3205|3210.5|3205|3208.5|3202.5|0
1581064800000|2020-02-07 08:40:00|3212.5|3205.5|3211|3205.5|3212.5|3207|3211|3204.5|0
1581065100000|2020-02-07 08:45:00|3211.5|3206|3206|3200.5|3211.5|3206|3206|3200|0
1581065400000|2020-02-07 08:50:00|3206.5|3201|3203.7|3197.7|3207|3202.5|3202.5|3197|2
1581065700000|2020-02-07 08:55:00|3202.7|3196.7|3200|3194|3202.7|3196.7|3198.5|3192.5|0
1581066000000|2020-02-07 09:00:00|3199|3193|3199|3193.5|3199.5|3193.5|3197|3191|0
1581066300000|2020-02-07 09:05:00|3198.5|3193|3198.5|3192.5|3198.5|3193|3196.5|3191|0
1581066600000|2020-02-07 09:10:00|3198|3192|3197|3191|3199.5|3193.5|3197|3191|0
1581066900000|2020-02-07 09:15:00|3197.5|3191.5|3193.5|3188|3198|3192|3193.5|3188|0
1581067200000|2020-02-07 09:20:00|3194|3188.5|3195|3189|3196|3190|3194|3188.5|0
1581067500000|2020-02-07 09:25:00|3195.5|3189.5|3192.5|3187|3195.5|3189.5|3192.5|3187|0
1581067800000|2020-02-07 09:30:00|3192|3186.5|3193.5|3188|3193.5|3188|3191.5|3186|0
1581068100000|2020-02-07 09:35:00|3194|3188.5|3195|3188.5|3195|3189|3193.5|3188.5|0
1581068400000|2020-02-07 09:40:00|3194.5|3188|3192.5|3187|3194.5|3188|3192.5|3187|0
1581068700000|2020-02-07 09:45:00|3192|3186.5|3189|3183|3192.5|3186.5|3188.5|3182.5|0
1581069000000|2020-02-07 09:50:00|3188.5|3182.5|3189.5|3183.5|3189.5|3183.5|3188.5|3182.5|0
1581069300000|2020-02-07 09:55:00|3190|3184|3189|3183.5|3190|3184|3189|3183.5|0
1581069600000|2020-02-07 10:00:00|3189.5|3184|3189|3183.5|3190|3184|3189|3183.5|0
1581069900000|2020-02-07 10:05:00|3189.5|3183|3190.5|3185|3191|3185|3189.5|3183|1
1581070200000|2020-02-07 10:10:00|3190|3182.5|3187|3181.5|3190|3182.5|3186.5|3181|3
1581070500000|2020-02-07 10:15:00|3186.5|3181|3185.5|3179.5|3186.5|3181|3185.5|3179.5|0
1581070800000|2020-02-07 10:20:00|3185|3180|3184.5|3179|3186|3180|3184|3179|0
1581071100000|2020-02-07 10:25:00|3185|3178.5|3183.5|3178|3185|3178.5|3183|3177.5|0
1581071400000|2020-02-07 10:30:00|3183|3177.5|3181.5|3175.5|3183.5|3178|3181|3175.5|0
1581071700000|2020-02-07 10:35:00|3181|3175|3180.5|3174.5|3181|3175|3180|3174.5|0
1581072000000|2020-02-07 10:40:00|3180|3174|3177.5|3171.5|3180|3174|3176.5|3171.5|2
1581072300000|2020-02-07 10:45:00|3177|3171|3176|3170.5|3177|3171|3175.5|3169.5|0
1581072600000|2020-02-07 10:50:00|3176.5|3171|3178|3172|3178|3172|3176.5|3171|0
1581072900000|2020-02-07 10:55:00|3177.5|3171.5|3173.5|3168|3177.5|3171.5|3173.5|3168|0
1581073200000|2020-02-07 11:00:00|3174|3167.5|3174|3168.5|3174|3168.5|3171.5|3166|2
1581073500000|2020-02-07 11:05:00|3174.5|3169|3176|3170.5|3176|3170.5|3173|3167.5|0
1581073800000|2020-02-07 11:10:00|3176.5|3171|3177.5|3172|3177.5|3172|3175.5|3170|0
1581074100000|2020-02-07 11:15:00|3178|3172.5|3178|3172.5|3179|3173|3177.5|3172|0
1581074400000|2020-02-07 11:20:00|3178.5|3173|3178|3173|3179|3173|3178|3173|0
1581074700000|2020-02-07 11:25:00|3178.5|3172.5|3177.5|3172|3178.5|3172.5|3177|3171.5|0
1581075000000|2020-02-07 11:30:00|3177|3171.5|3178|3172.5|3178.5|3172.5|3176.5|3171|0
1581075300000|2020-02-07 11:35:00|3177.5|3172|3179.5|3174|3179.5|3174|3177.5|3172|0
1581075600000|2020-02-07 11:40:00|3180|3174.5|3180|3174.5|3180.5|3174.5|3179.5|3174|0
1581075900000|2020-02-07 11:45:00|3180.5|3175|3181.5|3176|3181.5|3176|3180|3175|0
1581076200000|2020-02-07 11:50:00|3182|3176.5|3183|3177|3183|3177|3181.5|3176.5|0
1581076500000|2020-02-07 11:55:00|3180.5|3177.5|3184|3178|3184|3178|3180.5|3177|9
1581076800000|2020-02-07 12:00:00|3184.5|3177.5|3184|3178.5|3189|3178.5|3183.5|3175.5|0
1581077100000|2020-02-07 12:05:00|3183.5|3178|3183.5|3177.5|3184.5|3179|3183.5|3177.5|0
1581077400000|2020-02-07 12:10:00|3183|3177|3182.5|3176.5|3183|3177|3181.5|3175.5|0
1581077700000|2020-02-07 12:15:00|3183|3177|3182|3176|3183|3177|3182|3176|0
1581078000000|2020-02-07 12:20:00|3181.5|3175.5|3179|3173|3181.5|3175.5|3178.5|3172.5|4
1581078300000|2020-02-07 12:25:00|3178.5|3172.5|3178.5|3172.5|3179|3173|3178.5|3172.5|0
1581078600000|2020-02-07 12:30:00|3179|3173|3180|3174|3180.5|3174|3179|3173|0
1581078900000|2020-02-07 12:35:00|3180.5|3174.5|3178.5|3172.5|3180.5|3174.5|3178.5|3172.5|0
1581079200000|2020-02-07 12:40:00|3178|3173|3177.5|3171.5|3178|3173|3177.5|3171|0
1581079500000|2020-02-07 12:45:00||3171||3171.5||3171.5||3171|0
1581079800000|2020-02-07 12:50:00|3177|3171|3178|3172|3178|3172|3176.5|3170.5|0
1581080100000|2020-02-07 12:55:00|3178.5|3172.5|3180|3174|3180|3174|3178.5|3172.5|0
1581080400000|2020-02-07 13:00:00|3179.5|3174.5|3181|3175|3181.5|3175|3179.5|3174.5|0
1581080700000|2020-02-07 13:05:00|3181.5|3175.5|3180.5|3174.5|3181.5|3175.5|3180.5|3174|9
1581081000000|2020-02-07 13:10:00|3181|3175|3180.5|3177|3181|3177|3180|3175|4
1581081300000|2020-02-07 13:15:00|3180||3180||3181||3180||0
1581081600000|2020-02-07 13:20:00|3180.5|3177.5|3184.5|3179|3185|3179|3180|3177.5|0
1581081900000|2020-02-07 13:25:00|3185|3179.5|3186.5|3178.5|3187|3181|3185|3178.5|0
1581082200000|2020-02-07 13:30:00|3187|3179.5|3184.5|3178.5|3191.5|3183.5|3183.5|3178|0
1581082500000|2020-02-07 13:35:00|3184|3178|3183.5|3177.5|3184.5|3178.5|3179.5|3173.5|0
1581082800000|2020-02-07 13:40:00|3183|3177|3179|3173|3183.5|3177.5|3178.5|3172.5|0
1581083100000|2020-02-07 13:45:00|3179.5|3173.5|3179|3173|3179.5|3174|3178|3172.5|0
1581083400000|2020-02-07 13:50:00|3179.5|3173.5|3182.5|3176.5|3182.5|3176.5|3179.5|3173.5|1
1581083700000|2020-02-07 13:55:00|3183|3177|3179.5|3176|3183.5|3177.5|3179.5|3176|6
1581084000000|2020-02-07 14:00:00|3182|3176.5|3185|3179|3185.5|3179|3182|3176.5|1
1581084300000|2020-02-07 14:05:00|3184.5|3178.5|3183.5|3177|3185|3179.5|3183.5|3177|0
1581084600000|2020-02-07 14:10:00|3183|3177.5|3182.5|3176|3183.5|3177.5|3182|3176|0
1581084900000|2020-02-07 14:15:00|3181.5|3175.5|3179.5|3173.5|3182.5|3176|3179|3173.5|0
1581085200000|2020-02-07 14:20:00|3180|3174|3179.5|3173.5|3180.5|3174|3179.5|3173.5|0
1581085500000|2020-02-07 14:25:00|3180|3174|3181.5|3175|3181.5|3175|3180|3173.5|0
1581085800000|2020-02-07 14:30:00|3181|3174.5|3175|3169|3181.5|3175.5|3174.5|3168.5|0
1581086100000|2020-02-07 14:35:00|3175.5|3168.5|3178|3172.5|3179|3173|3174.5|3168.5|0
1581086400000|2020-02-07 14:40:00|3177.5|3172|3178.5|3172.5|3179.5|3173.5|3177|3171.5|0
1581086700000|2020-02-07 14:45:00|3178|3172|3180|3174.5|3180|3174.5|3177|3171|0
1581087000000|2020-02-07 14:50:00|3180.5|3174|3179.5|3174|3181|3175|3179.5|3174|0
1581087300000|2020-02-07 14:55:00|3179|3173.5|3175.5|3168.5|3179|3174|3175.5|3168.5|1
1581087600000|2020-02-07 15:00:00|3176|3169|3175.5|3169.5|3177|3171|3175|3169|0
1581087900000|2020-02-07 15:05:00|3176|3170|3176|3170|3176.5|3170|3175|3169.5|0
1581088200000|2020-02-07 15:10:00|3176.5|3170.5|3176.5|3170.5|3177|3171|3176|3170|0
1581088500000|2020-02-07 15:15:00|3176|3170|3176|3169.5|3176.5|3170|3174.5|3168.5|0
1581088800000|2020-02-07 15:20:00|3175.5|3170|3175.5|3169.5|3175.5|3170|3174.5|3169|0
1581089100000|2020-02-07 15:25:00|3175|3170|3177|3171.5|3177|3171.5|3175|3169|4
1581089400000|2020-02-07 15:30:00|3177.5|3172.5|3176.5|3171|3179.5|3174.5|3176.5|3171|4
1581089700000|2020-02-07 15:35:00|3177|3171.5|3177|3171|3178|3172|3177|3171|0
1581090000000|2020-02-07 15:40:00|3176.5|3170.5|3180|3174|3180.5|3174.5|3176|3170|0
1581090300000|2020-02-07 15:45:00|3179.5|3174.5|3180|3174|3180|3174.5|3177.5|3171.5|0
1581090600000|2020-02-07 15:50:00|3179.5|3173.5|3179.5|3173.5|3179.5|3174|3179|3173|0
1581090900000|2020-02-07 15:55:00|3180|3174|3179.5|3174|3181.5|3178|3179.5|3174|4
1581091200000|2020-02-07 16:00:00|3179|3173.5|3180|3174|3180.5|3174|3178|3172.5|0
1581091500000|2020-02-07 16:05:00|3180.5|3174.5|3179|3173|3180.5|3174.5|3179|3173|0
1581091800000|2020-02-07 16:10:00|3178.5|3172.5|3179.5|3173.5|3179.5|3173.5|3178|3172|0
1581092100000|2020-02-07 16:15:00|3180.5|3174|3180.5|3174.5|3180.5|3174.5|3180|3174|2
1581092400000|2020-02-07 16:20:00|3181|3175|3182.5|3176.5|3183|3176.5|3181|3175|0
1581092700000|2020-02-07 16:25:00|3183|3177|3183|3177|3183.5|3177|3182.5|3176.5|0
1581093000000|2020-02-07 16:30:00|3182.5|3175.5|3187.5|3170|3189.5|3175.5|3182.5|3168|0
1581093300000|2020-02-07 16:35:00|3188|3169.5|3191.5|3167|3194|3169.5|3186|3167|0
1581093600000|2020-02-07 16:40:00|3193.5||3190.5||3193.5||3186.5||0
1581093900000|2020-02-07 16:45:00|3190|3166.5|3188|3166.5|3190.5|3166.5|3185|3166.5|0
1581094200000|2020-02-07 16:50:00|3187.5||3191||3191||3184.5||0
1581094500000|2020-02-07 16:55:00|3190.5|3167|3191|3167|3191|3167|3190|3167|0
1581094800000|2020-02-07 17:00:00|3193|3166.5|3192.5|3167|3224|3167|3192.5|3166.5|0
1581095100000|2020-02-07 17:05:00|3199.5||3197.5||3205||3197.5||0
1581095400000|2020-02-07 17:10:00|3226||3196||3226||3196||0
1581095700000|2020-02-07 17:15:00|3203||3195.5||3203||3195.5||0
1581096000000|2020-02-07 17:20:00|3202.5||3195||3202.5||3195||0
1581096300000|2020-02-07 17:25:00|3202||3194.5||3202||3194.5||0
1581096600000|2020-02-07 17:30:00|3226|3166.5|3194|3166.5|3226|3166.5|3194|3166.5|0
1581096900000|2020-02-07 17:35:00|3223.5||3193.5||3223.5||3193.5||0
1581097200000|2020-02-07 17:40:00|3200.5||3193||3200.5||3193||0
1581097500000|2020-02-07 17:45:00|3223.5||3192.5||3223.5||3192.5||0
1581099000000|2020-02-07 18:10:00|3223.5||3192||3223.5||3192||0
1581099300000|2020-02-07 18:15:00|3199||3191||3199||3191||0
1581099900000|2020-02-07 18:25:00|3223.5||3190.5||3223.5||3190.5||0
1581100200000|2020-02-07 18:30:00|3197.5||3190||3197.5||3190||0
1581100500000|2020-02-07 18:35:00|3192||3190.5||3223.5||3190.5||0
1581100800000|2020-02-07 18:40:00|3197.5||3190||3197.5||3190||0
1581101100000|2020-02-07 18:45:00|3197||3188||3221||3188||0
1581101400000|2020-02-07 18:50:00|3221||3193.5||3221||3187.5||0
1581102300000|2020-02-07 19:05:00|3200||3193||3200||3193||0
1581102600000|2020-02-07 19:10:00|3217||3192.5||3217||3192.5||1
1581102900000|2020-02-07 19:15:00|3199.5||3192||3199.5||3192||0
1581103500000|2020-02-07 19:25:00|3217||3191.5||3217||3191.5||0
1581103800000|2020-02-07 19:30:00|3184.5||3184||3184.5||3184||0
1581108900000|2020-02-07 20:55:00|3185.5||3191.5||3218.5||3185.5||0
1581318000000|2020-02-10 07:00:00|3204|3153.5|3225.5|3128.5|3225.5|3155|3202.5|3128.5|0
1581318300000|2020-02-10 07:05:00|3382|3021.5|3382|3021.5|3382|3021.5|3382|3021.5|0
1581318600000|2020-02-10 07:10:00|3218.5|3146.5|3208.5|3166.5|3218.5|3166.5|3208.5|3146.5|0
1581318900000|2020-02-10 07:15:00|3208|3167|3198.5|3167|3208|3167|3198.5|3167|0
1581319200000|2020-02-10 07:20:00|3208||3208||3208||3208||0
1581320400000|2020-02-10 07:40:00|3207.5|3167.5|3207|3168|3207.5|3168|3207|3167.5|0
1581321000000|2020-02-10 07:50:00|3206.5|3168.5|3199.5|3169|3206.5|3169|3199.5|3168.5|0
1581321300000|2020-02-10 07:55:00|3199|3166.5|3208|3166.5|3208|3167|3190|3166.5|0
1581321600000|2020-02-10 08:00:00|3208.5|3167|3188|3174|3208.5|3175.5|3185|3166.5|0
1581321900000|2020-02-10 08:05:00|3186|3173.5|3174.5|3169|3188|3173.5|3174.5|3167|0
1581322200000|2020-02-10 08:10:00|3174|3168.5|3169|3165.5|3181.5|3168.5|3166|3160.5|2
1581322500000|2020-02-10 08:15:00|3169.5|3166|3173.5|3166|3175.5|3167|3169.5|3165.5|0
1581322800000|2020-02-10 08:20:00|3174|3166.5|3175|3169|3178.5|3170.5|3173|3166|0
1581323100000|2020-02-10 08:25:00|3174.5|3168.5|3174.5|3168.5|3174.5|3168.5|3171.5|3166|0
1581323400000|2020-02-10 08:30:00|3174|3168|3175|3169.5|3176|3169.5|3173|3167|1
1581323700000|2020-02-10 08:35:00|3175.5|3169|3168.5|3162.5|3175.5|3169|3167.5|3161.5|3
1581324000000|2020-02-10 08:40:00|3168|3162|3165|3159|3169|3162.5|3164.5|3159|0
1581324300000|2020-02-10 08:45:00|3164.5|3160|3162|3156|3165.5|3160|3161|3155.5|0
1581324600000|2020-02-10 08:50:00|3161.5|3155.5|3159.5|3153|3162|3156|3158.5|3151|0
1581324900000|2020-02-10 08:55:00|3159|3153.5|3157.5|3151.5|3162|3156|3156.5|3151|3
1581325200000|2020-02-10 09:00:00|3158|3152|3162|3156.5|3162|3156.5|3157|3152|0
1581325500000|2020-02-10 09:05:00|3162.5|3157|3164.5|3159|3165|3159|3161.5|3156|0
1581325800000|2020-02-10 09:10:00|3165|3158.5|3162.5|3156.5|3165|3159|3162|3156.5|0
1581326100000|2020-02-10 09:15:00|3162|3157|3164|3158|3164.5|3158|3161|3155.5|0
1581326400000|2020-02-10 09:20:00|3163.5|3157.5|3162|3156|3163.5|3157.5|3161.5|3156|0
1581326700000|2020-02-10 09:25:00|3161.5|3155.5|3161|3155|3162|3156.5|3161|3155|0
1581327000000|2020-02-10 09:30:00|3161.5|3155.5|3163|3157|3164|3158|3161|3155.5|0
1581327300000|2020-02-10 09:35:00|3163.5|3157.5|3164.5|3158.5|3165|3158.5|3162.5|3157|0
1581327600000|2020-02-10 09:40:00|3164|3158|3162.5|3157|3164|3158|3161|3155.5|0
1581327900000|2020-02-10 09:45:00|3163|3156.5|3163.5|3158|3164|3158.5|3162|3156.5|0
1581328200000|2020-02-10 09:50:00|3163|3157.5|3164|3158.5|3164.5|3158.5|3162.5|3157|0
1581328500000|2020-02-10 09:55:00|3164.5|3158|3160.5|3155|3164.5|3158.5|3160.5|3155|0
1581328800000|2020-02-10 10:00:00|3161|3154.5|3160|3154|3161|3155|3159.5|3153.5|0
1581329100000|2020-02-10 10:05:00|3159.5|3154.5|3159|3153|3160.5|3155|3158.5|3153|0
1581329400000|2020-02-10 10:10:00|3158.5|3152.5|3160|3154|3160.5|3154|3158|3152.5|0
1581329700000|2020-02-10 10:15:00|3160.5|3154.5|3161|3155.5|3162|3156|3160.5|3154.5|0
1581330000000|2020-02-10 10:20:00|3161.5|3155|3163|3157|3163|3157.5|3161|3155|0
1581330300000|2020-02-10 10:25:00|3163.5|3156.5|3163|3157|3163.5|3157|3162|3156.5|0
1581330600000|2020-02-10 10:30:00|3162.5|3157.5|3162.5|3156.5|3164.5|3159|3162.5|3156.5|0
1581330900000|2020-02-10 10:35:00|3162|3157.5|3164.5|3158.5|3164.5|3158.5|3162|3157.5|0
1581331200000|2020-02-10 10:40:00|3164|3158|3169|3163.5|3170|3164|3164|3158|0
1581331500000|2020-02-10 10:45:00|3168|3163|3171|3165|3171.5|3165|3165.5|3162|2
1581331800000|2020-02-10 10:50:00|3170.5|3166|3171.5|3165.5|3172|3166|3170.5|3165.5|1
1581332100000|2020-02-10 10:55:00|3171|3165|3169|3163|3171|3165|3168|3162.5|0
1581332400000|2020-02-10 11:00:00|3169.5|3164|3170|3164.5|3170.5|3165|3168.5|3164|0
1581332700000|2020-02-10 11:05:00|3170.5|3164|3172|3166|3172|3166|3170|3164|0
1581333000000|2020-02-10 11:10:00|3172.5|3167|3169|3163.5|3172.5|3167|3168.5|3163|0
1581333300000|2020-02-10 11:15:00|3169.5|3163|3169|3163|3169.5|3163|3168.5|3162.5|0
1581333600000|2020-02-10 11:20:00|3169.5|3163.5|3168.5|3162.5|3169.5|3164|3168|3162.5|0
1581333900000|2020-02-10 11:25:00|3169|3163|3171|3165.5|3171|3165.5|3169|3163|0
1581334200000|2020-02-10 11:30:00|3170.5|3165|3171.5|3165.5|3172|3166.5|3170.5|3165|0
1581334500000|2020-02-10 11:35:00|3171|3166|3171.5|3166|3172|3166.5|3170.5|3164.5|0
1581334800000|2020-02-10 11:40:00|3171|3165.5|3171.5|3165.5|3171.5|3165.5|3171|3165.5|0
1581335100000|2020-02-10 11:45:00|3171|3165|3170.5|3165|3171.5|3165.5|3170.5|3165|0
1581335400000|2020-02-10 11:50:00|3171|3164.5|3170|3165|3171.5|3165|3170|3164.5|0
1581335700000|2020-02-10 11:55:00|3170.5|3165.5|3170.5|3164.5|3171.5|3166|3170|3164.5|0
1581336000000|2020-02-10 12:00:00|3173|3164|3168.5|3162.5|3173|3165.5|3168|3162|0
1581336300000|2020-02-10 12:05:00|3168|3162|3168|3162|3168.5|3162|3167.5|3161.5|0
1581336600000|2020-02-10 12:10:00|3168.5|3161.5|3165.5|3160.5|3168.5|3161.5|3165.5|3160|0
1581336900000|2020-02-10 12:15:00|3166|3160|3163.5|3158|3166.5|3160.5|3163.5|3158|0
1581337200000|2020-02-10 12:20:00|3163|3157.5|3163.5|3157.5|3164.5|3159|3163|3157.5|0
1581337500000|2020-02-10 12:25:00|3164|3158|3163.5|3158|3164.5|3158|3163.5|3158|0
1581337800000|2020-02-10 12:30:00|3163|3157.5|3163|3157|3163.5|3157.5|3162.5|3157|0
1581338100000|2020-02-10 12:35:00|3162.5|3157.5|3164|3158|3164|3158|3162|3157.5|0
1581338400000|2020-02-10 12:40:00|3164.5|3159|3166.5|3161|3166.5|3161|3164.5|3159|0
1581338700000|2020-02-10 12:45:00|3166|3160.5|3167|3161|3167|3161|3165.5|3160|0
1581339000000|2020-02-10 12:50:00|3167.5|3160.5|3166.5|3161|3167.5|3161|3166|3160.5|0
1581339300000|2020-02-10 12:55:00|3167|3161.5|3166|3160.5|3167.5|3162|3166|3160.5|0
1581339600000|2020-02-10 13:00:00|3166.5|3160|3165.5|3159.5|3166.5|3160.5|3165|3159|0
1581339900000|2020-02-10 13:05:00|3165|3159|3163.5|3157.5|3165.5|3159|3162.5|3157|0
1581340200000|2020-02-10 13:10:00|3163|3157|3164|3158.5|3164|3158.5|3163|3157|0
1581340500000|2020-02-10 13:15:00|3164.5|3159.5|3166.5|3160.5|3167|3160.5|3164.5|3159|0
1581340800000|2020-02-10 13:20:00|3167|3161|3165.5|3160|3168|3162.5|3165.5|3160|0
1581341100000|2020-02-10 13:25:00|3165|3159.5|3165.5|3159|3165.5|3159.5|3164.5|3159|0
1581341400000|2020-02-10 13:30:00|3165|3158.5|3165.5|3160|3166|3160|3164|3158.5|0
1581341700000|2020-02-10 13:35:00|3166|3159.5|3165|3159|3166|3159.5|3165|3159|0
1581342000000|2020-02-10 13:40:00|3164.5|3158.5|3164|3158|3164.5|3159|3163|3157.5|0
1581342300000|2020-02-10 13:45:00|3163.5|3158.5|3165|3159|3165|3159|3163.5|3158.5|0
1581342600000|2020-02-10 13:50:00|3164.5|3158.5|3165.5|3159.5|3165.5|3159.5|3163.5|3158|0
1581342900000|2020-02-10 13:55:00|3166|3160|3166|3160|3166|3160.5|3165.5|3159.5|0
1581343200000|2020-02-10 14:00:00|3166.5|3161|3165.5|3159.5|3167|3161|3165|3159.5|0
1581343500000|2020-02-10 14:05:00|3165|3159|3163|3157|3165|3159|3163|3157|0
1581343800000|2020-02-10 14:10:00|3162.5||3162.5||3163.5||3162.5||0
1581344100000|2020-02-10 14:15:00|3163|3156.5|3164|3158|3164|3158|3162|3156.5|0
1581344400000|2020-02-10 14:20:00|3163.5|3157.5|3164|3157.5|3164|3157.5|3163|3157.5|0
1581344700000|2020-02-10 14:25:00|3163.5|3158|3164.5|3158.5|3165|3158.5|3163.5|3158|0
1581345000000|2020-02-10 14:30:00|3165|3159.5|3168.5|3163|3170|3163.5|3165|3159.5|0
1581345300000|2020-02-10 14:35:00|3169|3162.5|3167|3161.5|3169|3162.5|3166.5|3161.5|0
1581345600000|2020-02-10 14:40:00|3167.5|3162|3170|3164.5|3171|3164.5|3167.5|3162|0
1581345900000|2020-02-10 14:45:00|3170.5|3164|3168|3162.5|3170.5|3164|3167.5|3162|0
1581346200000|2020-02-10 14:50:00|3168.5|3162|3170|3164|3170.5|3164|3167.5|3162|0
1581346500000|2020-02-10 14:55:00|3170.5|3164.5|3171.5|3165.5|3171.5|3165.5|3169.5|3164.5|0
1581346800000|2020-02-10 15:00:00|3172|3166|3172.5|3167.5|3173|3168.5|3171.5|3166|0
1581347100000|2020-02-10 15:05:00|3172||3171||3173||3170.5||0
1581347400000|2020-02-10 15:10:00|3172||3172.5||3172.5||3171.5||0
1581347700000|2020-02-10 15:15:00|3172|3168|3175|3169|3175.5|3169|3172|3167.5|0
1581348000000|2020-02-10 15:20:00|3174.5|3168.5|3174|3168.5|3175.5|3170|3174|3168.5|0
1581348300000|2020-02-10 15:25:00|3174.5|3168|3174|3168.5|3175|3168.5|3174|3168|0
1581348600000|2020-02-10 15:30:00|3174.5|3168|3175.5|3169.5|3175.5|3169.5|3173|3167.5|0
1581348900000|2020-02-10 15:35:00|3175||3175.5||3175.5||3175||0
1581349200000|2020-02-10 15:40:00|3175|3169|3173|3167|3175|3169|3172|3166.5|0
1581349500000|2020-02-10 15:45:00|3173.5|3167.5|3172.5|3167|3173.5|3168|3172|3166.5|0
1581349800000|2020-02-10 15:50:00|3173|3166.5|3170.5|3165.5|3173|3166.5|3170.5|3165.5|0
1581350100000|2020-02-10 15:55:00|3171|3165|3168|3162.5|3171|3165|3168|3162.5|0
1581350400000|2020-02-10 16:00:00|3168.5|3163|3170.5|3164.5|3170.5|3164.5|3168|3163|0
1581350700000|2020-02-10 16:05:00|3170|3165|3171|3165.5|3171.5|3165.5|3170|3165|0
1581351000000|2020-02-10 16:10:00|3170.5|3165|3171.5|3165|3172|3165.5|3170.5|3165|0
1581351300000|2020-02-10 16:15:00|3171|3165.5|3173.5|3167.5|3173.5|3167.5|3169|3165.5|2
1581351600000|2020-02-10 16:20:00|3174|3168|3177.5|3171.5|3177.5|3171.5|3173.5|3168|0
1581351900000|2020-02-10 16:25:00|3177|3172.5|3178.5|3172.5|3180|3174.5|3177|3172.5|0
1581352200000|2020-02-10 16:30:00|3183.5|3172|3184|3169.5|3184|3172|3182|3166|0
1581352500000|2020-02-10 16:35:00|3183.5||3188||3188||3181.5||0
1581353100000|2020-02-10 16:45:00||3163||3157.5||3163||3153|0
1581353700000|2020-02-10 16:55:00||3153||3158.5||3158.5||3153|0
1581354000000|2020-02-10 17:00:00||3153||3160||3160||3153|0
1581354300000|2020-02-10 17:05:00||3153||3154.5||3160.5||3153|0
1581354600000|2020-02-10 17:10:00||3153||3155||3155||3153|0
1581354900000|2020-02-10 17:15:00||3153||3155.5||3155.5||3153|0
1581355200000|2020-02-10 17:20:00||3153||3156.5||3156.5||3153|0
1581355800000|2020-02-10 17:30:00||3153||3158.5||3158.5||3153|0
1581356100000|2020-02-10 17:35:00||3153||3153||3153||3153|0
1581365400000|2020-02-10 20:10:00|3188.5||3188.5||3188.5||3188.5||0
1581404400000|2020-02-11 07:00:00|3227|3177.5|3227|3177.5|3227|3178|3198.5|3177.5|0
1581405000000|2020-02-11 07:10:00|3220||3227||3227||3220||0
1581405300000|2020-02-11 07:15:00|3226.5|3178|3212.5|3178.5|3226.5|3178.5|3212.5|3178|0
1581405600000|2020-02-11 07:20:00||3179||3179||3179||3179|0
1581405900000|2020-02-11 07:25:00||3179.5||3179.5||3179.5||3179.5|0
1581407100000|2020-02-11 07:45:00||3147.5||3147.5||3147.5||3147.5|0
1581407400000|2020-02-11 07:50:00|3206.5|3166.5|3206.5|3172.5|3206.5|3172.5|3206.5|3166.5|0
1581407700000|2020-02-11 07:55:00||3173||3194.5||3196.5||3173|0
1581408000000|2020-02-11 08:00:00|3212.5|3197|3218.5|3213|3218.5|3213.5|3212.5|3194|8
1581408300000|2020-02-11 08:05:00|3218|3213.5|3218|3212|3222.5|3216|3214|3209|4
1581408600000|2020-02-11 08:10:00|3217.5|3211.5|3218|3211.5|3221.5|3215.5|3217.5|3211.5|0
1581408900000|2020-02-11 08:15:00|3217.5|3212.5|3225.5|3219.5|3226|3219.5|3217|3212.5|0
1581409200000|2020-02-11 08:20:00|3226|3220.5|3229.5|3224.5|3230.5|3224.5|3226|3220.5|1
1581409500000|2020-02-11 08:25:00|3229|3222.5|3228.5|3224.5|3229.5|3224.5|3228|3222|7
1581409800000|2020-02-11 08:30:00|3229|3225|3231.5|3226|3231.5|3226|3228.5|3224.5|0
1581410100000|2020-02-11 08:35:00|3232|3226.5|3233.5|3228.5|3234.5|3228.5|3231.5|3226.5|0
1581410400000|2020-02-11 08:40:00|3234|3226|3231.5|3225|3234|3226|3230.5|3225|3
1581410700000|2020-02-11 08:45:00|3232|3224.5|3229|3224|3232|3224.5|3227|3221.5|1
1581411000000|2020-02-11 08:50:00|3229.5|3224.5|3232|3226.5|3232.5|3226.5|3229.5|3224.5|0
1581411300000|2020-02-11 08:55:00|3232.5|3227|3234.5|3228.5|3235.5|3229|3232.5|3227|0
1581411600000|2020-02-11 09:00:00|3234|3228|3230|3224|3235|3228.5|3229.5|3224|0
1581411900000|2020-02-11 09:05:00|3230.5|3225|3232.5|3226.5|3232.5|3226.5|3229.5|3224.5|0
1581412200000|2020-02-11 09:10:00|3232|3226|3229|3223|3233|3226.5|3227.5|3222|0
1581412500000|2020-02-11 09:15:00|3228.5|3223.5|3230|3224.5|3231.5|3225.5|3228.5|3223|0
1581412800000|2020-02-11 09:20:00|3229.5|3225|3234|3228|3234.5|3228|3229.5|3225|0
1581413100000|2020-02-11 09:25:00|3233.5|3227.5|3234.5|3228|3234.5|3228|3232.5|3227|0
1581413400000|2020-02-11 09:30:00|3235|3228.5|3231.5|3225.5|3235|3229|3230|3224.5|0
1581413700000|2020-02-11 09:35:00|3231|3225|3230.5|3225.5|3231.5|3225.5|3230|3224.5|0
1581414000000|2020-02-11 09:40:00||3225||3226.5||3226.5||3225|0
1581414300000|2020-02-11 09:45:00|3230|3227|3229.5|3224|3230.5|3227|3229.5|3223.5|1
1581414600000|2020-02-11 09:50:00|3229|3223.5|3229|3224|3229.5|3225.5|3228.5|3223|0
1581414900000|2020-02-11 09:55:00|3228.5|3223.5|3229|3223.5|3229|3224.5|3228.5|3223|0
1581415200000|2020-02-11 10:00:00|3228.5|3224|3229|3223.5|3229|3224.5|3228.5|3223|0
1581415500000|2020-02-11 10:05:00||3224||3225||3225.5||3224|0
1581415800000|2020-02-11 10:10:00|3231.5|3226|3232.5|3227|3233|3227|3231.5|3226|3
1581416100000|2020-02-11 10:15:00|3233|3226.5|3231.5|3225.5|3233|3226.5|3231|3225.5|0
1581416400000|2020-02-11 10:20:00|3231|3225|3226.5|3221.5|3231|3225|3226.5|3221.5|0
1581416700000|2020-02-11 10:25:00|3226|3219|3223.5|3217.5|3226.5|3219|3222.5|3216.5|5
1581417000000|2020-02-11 10:30:00|3223|3218|3225|3219.5|3226|3220|3223|3218|0
1581417300000|2020-02-11 10:35:00|3224.5|3219|3227.5|3221|3227.5|3221.5|3224.5|3219|0
1581417600000|2020-02-11 10:40:00|3228|3221.5|3228|3222|3228|3222|3227|3221.5|0
1581417900000|2020-02-11 10:45:00|3228.5|3223|3229|3223|3230|3224|3228.5|3222.5|0
1581418200000|2020-02-11 10:50:00|3228.5|3223.5|3227.5|3222|3229|3223.5|3227|3221.5|0
1581418500000|2020-02-11 10:55:00|3228|3221.5|3228|3222.5|3228.5|3222.5|3226.5|3221|0
1581418800000|2020-02-11 11:00:00|3228.5|3222|3227|3221.5|3228.5|3222|3227|3221|0
1581419100000|2020-02-11 11:05:00|3226.5|3221|3229|3223|3229.5|3223|3226.5|3221|0
1581419400000|2020-02-11 11:10:00|3228.5|3222.5|3231|3225|3231.5|3225|3228|3222.5|0
1581419700000|2020-02-11 11:15:00|3231.5|3225.5|3232|3226.5|3233.5|3227|3231|3225.5|0
1581420000000|2020-02-11 11:20:00|3232.5|3227|3233|3227|3233|3227|3232|3226.5|0
1581420300000|2020-02-11 11:25:00|3232.5|3227.5|3233|3228|3234.5|3228|3232.5|3227.5|0
1581420600000|2020-02-11 11:30:00|3232.5||3233.5||3234||3232.5||0
1581420900000|2020-02-11 11:35:00|3233||3232.5||3233.5||3232||0
1581421200000|2020-02-11 11:40:00|3233||3233||3233.5||3232.5||0
1581421500000|2020-02-11 11:45:00|3233.5|3231|3233.5|3229.5|3235.5|3231|3233|3228|6
1581421800000|2020-02-11 11:50:00|3236|3230.5|3235.5|3230.5|3237|3230.5|3235.5|3230.5|1
1581422100000|2020-02-11 11:55:00|3235|3228|3233|3228|3235.5|3228.5|3233|3228|3
1581422400000|2020-02-11 12:00:00|3233.5|3227.5|3232|3226.5|3234|3228|3232|3226|0
1581422700000|2020-02-11 12:05:00|3232.5|3226|3233.5|3228|3234|3228.5|3232|3226|0
1581423000000|2020-02-11 12:10:00|3234|3227.5|3232.5|3226.5|3234.5|3228|3232|3226|0
1581423300000|2020-02-11 12:15:00|3233|3227|3233.5|3228|3234|3228.5|3232|3226|0
1581423600000|2020-02-11 12:20:00|3234|3228.5|3235.5|3229.5|3235.5|3229.5|3233.5|3228|0
1581423900000|2020-02-11 12:25:00|3235|3229|3235|3229.5|3235.5|3229.5|3235|3229|0
1581424200000|2020-02-11 12:30:00|3235.5|3229|3235.5|3229.5|3235.5|3229.5|3234.5|3229|0
1581424500000|2020-02-11 12:35:00|3236|3230|3234|3228.5|3236|3230.5|3233.5|3228|0
1581424800000|2020-02-11 12:40:00|3234.5|3228|3232.5|3226.5|3234.5|3228.5|3232|3226|0
1581425100000|2020-02-11 12:45:00|3233|3227|3234|3228.5|3234.5|3228.5|3233|3227|0
1581425400000|2020-02-11 12:50:00|3234.5|3228|3234|3228|3234.5|3228.5|3233.5|3228|0
1581425700000|2020-02-11 12:55:00|3233.5|3229|3234|3228.5|3234.5|3229|3233.5|3228.5|0
1581426000000|2020-02-11 13:00:00|3234.5|3228|3232.5|3228.5|3235|3228.5|3232.5|3228|0
1581426300000|2020-02-11 13:05:00|3235|3229|3234.5|3228.5|3235.5|3229.5|3234.5|3228.5|2
1581426600000|2020-02-11 13:10:00|3234|3228|3234.5|3229|3234.5|3229|3233.5|3227.5|0
1581426900000|2020-02-11 13:15:00|3234|3228.5|3235.5|3229.5|3236|3229.5|3234|3228.5|0
1581427200000|2020-02-11 13:20:00|3236|3229|3234|3228|3236|3229|3233.5|3228|0
1581427500000|2020-02-11 13:25:00|3233.5|3227.5|3234|3227.5|3234|3227.5|3233|3227|0
1581427800000|2020-02-11 13:30:00|3233.5|3227|3233|3227|3234|3227|3232|3226.5|0
1581428100000|2020-02-11 13:35:00|3233.5|3226.5|3232|3226.5|3233.5|3227|3231.5|3226|0
1581428400000|2020-02-11 13:40:00|3232.5|3227|3233|3227.5|3233.5|3227.5|3232|3227|0
1581428700000|2020-02-11 13:45:00|3233.5|3228|3235|3229|3235.5|3229.5|3233|3228|0
1581429000000|2020-02-11 13:50:00|3234.5|3229.5|3235.5|3230|3235.5|3230|3234|3229|0
1581429300000|2020-02-11 13:55:00|3235|3229.5|3235|3229.5|3235.5|3229.5|3234.5|3229|0
1581429600000|2020-02-11 14:00:00|3234.5|3229|3236.5|3231|3236.5|3231|3234.5|3229|0
1581429900000|2020-02-11 14:05:00|3236|3230.5|3236|3230.5|3237|3230.5|3235.5|3230.5|0
1581430200000|2020-02-11 14:10:00|3236.5|3230|3234.5|3228.5|3236.5|3230.5|3234|3228.5|0
1581430500000|2020-02-11 14:15:00|3234|3229|3236.5|3231|3237|3231.5|3234|3229|0
1581430800000|2020-02-11 14:20:00|3237|3230.5|3235.5|3230.5|3237|3231|3235.5|3230|0
1581431100000|2020-02-11 14:25:00|3238|3231|3238|3231.5|3238|3232|3237.5|3231|2
1581431400000|2020-02-11 14:30:00|3238.5|3232.5|3237.5|3232|3239.5|3234|3237.5|3232|1
1581431700000|2020-02-11 14:35:00|3238|3231.5|3236|3230|3238.5|3231.5|3234.5|3229|0
1581432000000|2020-02-11 14:40:00|3235.5|3229.5|3236|3231.5|3236.5|3231.5|3235.5|3229.5|0
1581432300000|2020-02-11 14:45:00|3238.5|3232|3239|3234.5|3239|3234.5|3236.5|3232|7
1581432600000|2020-02-11 14:50:00||3234||3234.5||3234.5||3234|0
1581432900000|2020-02-11 14:55:00|3238.5|3234|3238.5|3233.5|3239|3234|3238.5|3233|0
1581433200000|2020-02-11 15:00:00|3241.5|3234|3246|3240|3246.5|3240.5|3241.5|3234|3
1581433500000|2020-02-11 15:05:00|3246.5|3240.5|3247.5|3241.5|3247.5|3241.5|3244.5|3239|10
1581433800000|2020-02-11 15:10:00|3247|3241|3248.5|3243|3248.5|3243|3247|3241|0
1581434100000|2020-02-11 15:15:00|3249|3242.5|3248|3242|3249.5|3242.5|3248|3242|0
1581434400000|2020-02-11 15:20:00|3247.5|3241.5|3247|3241|3249|3242.5|3247|3241|0
1581434700000|2020-02-11 15:25:00|3246.5|3240.5|3245.5|3239.5|3247|3241.5|3245.5|3239.5|0
1581435000000|2020-02-11 15:30:00|3246|3240|3248.5|3243|3250|3243.5|3246|3240|0
1581435300000|2020-02-11 15:35:00|3248|3242.5|3245|3239.5|3248|3242.5|3245|3239.5|0
1581435600000|2020-02-11 15:40:00|3245.5|3240.5|3249|3243.5|3249|3243.5|3245.5|3240.5|0
1581435900000|2020-02-11 15:45:00|3249.5|3243|3248.5|3243|3249.5|3243|3247.5|3242|0
1581436200000|2020-02-11 15:50:00|3248|3242.5|3248|3242.5|3249.5|3243.5|3248|3242.5|0
1581436500000|2020-02-11 15:55:00|3248.5|3242|3248|3242|3248.5|3242|3247.5|3242|0
1581436800000|2020-02-11 16:00:00|3247.5|3241.5|3247|3241.5|3248|3241.5|3247|3241.5|0
1581437100000|2020-02-11 16:05:00|3247.5|3242|3249|3243.5|3249.5|3243.5|3247.5|3242|0
1581437400000|2020-02-11 16:10:00|3249.5|3244|3250.5|3246.5|3251|3246.5|3249|3244|0
1581437700000|2020-02-11 16:15:00|3250|3244.5|3252|3246.5|3252.5|3247.5|3250|3244.5|5
1581438000000|2020-02-11 16:20:00|3251.5|3248|3252.5|3248|3252.5|3249.5|3251.5|3248|9
1581438300000|2020-02-11 16:25:00|3253.5|3247.5|3252.5|3246.5|3253.5|3249|3251.5|3246.5|3
1581438600000|2020-02-11 16:30:00|3252|3247|3248.5|3230.5|3252.5|3247|3248.5|3202|0
1581438900000|2020-02-11 16:35:00|3249|3231|3249|3230.5|3249|3235.5|3249|3230.5|0
1581439200000|2020-02-11 16:40:00||3231||3238||3238.5||3229.5|0
1581439500000|2020-02-11 16:45:00||3232.5||3240.5||3240.5||3232.5|0
1581444000000|2020-02-11 18:00:00||3231.5||3232||3232||3231.5|0
1581444300000|2020-02-11 18:05:00||3225||3232.5||3232.5||3225|0
1581444600000|2020-02-11 18:10:00||3194.5||3233||3233||3194.5|0
1581446100000|2020-02-11 18:35:00||3233.5||3233.5||3233.5||3233.5|0
1581446700000|2020-02-11 18:45:00||3226.5||3231.5||3231.5||3226.5|0
1581447000000|2020-02-11 18:50:00||3194.5||3226||3226||3194.5|0
1581447900000|2020-02-11 19:05:00||3194.5||3226.5||3226.5||3194.5|0
1581448200000|2020-02-11 19:10:00||3219.5||3227||3227||3219.5|0
1581448500000|2020-02-11 19:15:00||3194.5||3222.5||3227.5||3194.5|0
1581448800000|2020-02-11 19:20:00|3242.5|3215.5|3249|3223|3249|3223|3242.5|3215.5|0
1581449400000|2020-02-11 19:30:00||3194.5||3223.5||3223.5||3194.5|0
1581450300000|2020-02-11 19:45:00||3216.5||3218.5||3224||3194.5|0
1581450600000|2020-02-11 19:50:00||3211.5||3219||3219||3211.5|0
1581450900000|2020-02-11 19:55:00||3212||3220||3220||3194.5|0
1581451200000|2020-02-11 20:00:00||3213||3220.5||3220.5||3213|0
1581451500000|2020-02-11 20:05:00||3213.5||3221.5||3221.5||3213.5|0
1581451800000|2020-02-11 20:10:00||3194.5||3223||3223||3194.5|0
1581452100000|2020-02-11 20:15:00|3248.5|3216|3248.5|3222|3248.5|3223.5|3248.5|3216|0
1581452400000|2020-02-11 20:20:00|3249|3215.5|3249|3222.5|3249|3222.5|3249|3215.5|0
1581453000000|2020-02-11 20:30:00||3194.5||3223.5||3223.5||3194.5|0
1581453600000|2020-02-11 20:40:00||3216||3225||3225||3194.5|0
1581453900000|2020-02-11 20:45:00||3194.5||3226||3226||3194.5|0
1581454200000|2020-02-11 20:50:00||3219||3227||3227||3219|0
1581454500000|2020-02-11 20:55:00||3220||3228.5||3228.5||3220|0
1581490800000|2020-02-12 07:00:00|3282|3230|3308.5|3208|3310|3231.5|3282|3208|0
1581491100000|2020-02-12 07:05:00|3447.5|3061|3268|3236.5|3447.5|3236.5|3261|3061|0
1581491400000|2020-02-12 07:10:00|3256|3237|3256|3237.5|3256|3237.5|3256|3237|0
1581491700000|2020-02-12 07:15:00|3252.5|3238|3297|3239|3298|3239|3249.5|3238|0
1581492000000|2020-02-12 07:20:00|3278.5|3239.5|3277|3240|3278.5|3240|3277|3239.5|0
1581492300000|2020-02-12 07:25:00|3260.5||3260.5||3260.5||3260.5||0
1581492900000|2020-02-12 07:35:00||3240.5||3240.5||3240.5||3240.5|0
1581493200000|2020-02-12 07:40:00||3241||3241||3241||3241|0
1581493800000|2020-02-12 07:50:00||3236.5||3237||3237||3236.5|0
1581494100000|2020-02-12 07:55:00|3258.5|3237.5|3258.5|3239.5|3258.5|3240|3258.5|3237.5|0
1581494400000|2020-02-12 08:00:00|3258|3247.5|3257|3251.5|3259|3252.5|3256|3237|1
1581494700000|2020-02-12 08:05:00|3256.5|3251|3256.5|3250|3257.5|3251.5|3254.5|3248.5|0
1581495000000|2020-02-12 08:10:00|3256|3251|3260.5|3254.5|3261|3254.5|3256|3250|0
1581495300000|2020-02-12 08:15:00|3260|3254|3258|3252.5|3260.5|3255|3258|3252.5|0
1581495600000|2020-02-12 08:20:00|3258.5|3252|3258.5|3252.5|3261|3255|3257.5|3251.5|2
1581495900000|2020-02-12 08:25:00|3258|3252|3261.5|3255.5|3262|3256.5|3257|3251|0
1581496200000|2020-02-12 08:30:00|3262|3256.5|3268.5|3263|3269|3263.5|3262|3256.5|0
1581496500000|2020-02-12 08:35:00|3268|3262.5|3265|3259.5|3271|3265|3265|3259.5|0
1581496800000|2020-02-12 08:40:00|3265.5|3260|3267|3261.5|3268|3262|3265|3260|0
1581497100000|2020-02-12 08:45:00|3266.5|3261|3266|3257|3267|3261|3265.5|3257|0
1581497400000|2020-02-12 08:50:00|3265.5|3256.5|3268.5|3263|3268.5|3263|3265|3256.5|0
1581497700000|2020-02-12 08:55:00|3268|3262.5|3270|3263.5|3270|3263.5|3268|3262|0
1581498000000|2020-02-12 09:00:00|3270.5|3264.5|3267.5|3262|3271.5|3265.5|3267.5|3261.5|0
1581498300000|2020-02-12 09:05:00|3268|3263|3267.5|3262|3269|3263|3267|3261.5|0
1581498600000|2020-02-12 09:10:00|3268|3261.5|3266|3260.5|3268|3261.5|3266|3260.5|0
1581498900000|2020-02-12 09:15:00|3266.5|3260|3267|3261|3267.5|3261|3264.5|3258.5|0
1581499200000|2020-02-12 09:20:00|3266.5|3260.5|3265|3259.5|3268.5|3262.5|3265|3259.5|0
1581499500000|2020-02-12 09:25:00|3264.5|3259|3263.5|3258|3265|3259.5|3262|3256.5|0
1581499800000|2020-02-12 09:30:00|3264|3258.5|3262|3256.5|3265|3259|3262|3256|0
1581500100000|2020-02-12 09:35:00|3262.5|3257.5|3266.3|3260.3|3266.3|3260.3|3262|3257.5|0
1581500400000|2020-02-12 09:40:00|3266.8|3260.8|3266.9|3261.9|3267.4|3261.9|3265.9|3260.8|0
1581500700000|2020-02-12 09:45:00|3267.4||3265.4||3267.9||3265.4||0
1581501000000|2020-02-12 09:50:00|3265.9|3259.4|3263.4|3257.4|3266.4|3259.4|3263.4|3257.4|2
1581501300000|2020-02-12 09:55:00|3262.9|3257.9|3262.4|3256.9|3262.9|3258.4|3262.4|3256.9|0
1581501600000|2020-02-12 10:00:00|3261.9|3257.4|3260.9|3255.4|3261.9|3257.9|3260.9|3254.9|0
1581501900000|2020-02-12 10:05:00|3260.4|3254.9|3262.9|3258.4|3262.9|3258.4|3260.4|3254.9|3
1581502200000|2020-02-12 10:10:00|3262.4|3257.9|3261.9|3256.4|3262.9|3257.9|3261.9|3256.4|0
1581502500000|2020-02-12 10:15:00|3261.4|3256.9|3260.4|3254.9|3261.4|3257.4|3260.4|3254.4|0
1581502800000|2020-02-12 10:20:00|3259.9|3254.4|3258.9|3252.9|3259.9|3254.9|3257.9|3252.4|3
1581503100000|2020-02-12 10:25:00|3259.4|3253.4|3262.4|3256.9|3262.4|3256.9|3258.9|3253.4|2
1581503400000|2020-02-12 10:30:00||3257.4||3257.9||3257.9||3257.4|0
1581503700000|2020-02-12 10:35:00||3258.4||3258.4||3258.9||3258.4|0
1581504000000|2020-02-12 10:40:00|3264.4|3257.9|3266.9|3260.9|3266.9|3261.4|3264.4|3257.9|1
1581504300000|2020-02-12 10:45:00|3267.4|3261.4|3269.4|3263.4|3269.9|3263.4|3266.9|3261.4|0
1581504600000|2020-02-12 10:50:00|3268.9|3262.9|3268.9|3262.9|3269.4|3263.4|3268.9|3262.9|0
1581504900000|2020-02-12 10:55:00|3269.4|3263.4|3269.4|3263.4|3269.9|3263.4|3268.9|3263.4|0
1581505200000|2020-02-12 11:00:00|3268.9|3262.9|3269.4|3263.9|3270.4|3264.4|3267.9|3262.4|0
1581505500000|2020-02-12 11:05:00|3269.9|3263.4|3268.4|3262.9|3269.9|3263.9|3268.4|3262.9|0
1581505800000|2020-02-12 11:10:00|3267.9|3262.4|3265.9|3260.9|3267.9|3262.4|3265.9|3260.4|0
1581506100000|2020-02-12 11:15:00|3266.4|3260.4|3267.9|3262.4|3268.4|3262.4|3266.4|3259.9|0
1581506400000|2020-02-12 11:20:00|3268.4|3262.9|3268.9|3263.4|3268.9|3263.4|3267.9|3262.9|0
1581506700000|2020-02-12 11:25:00|3269.4|3262.9|3270.9|3264.9|3272.4|3266.4|3268.9|3262.9|0
1581507000000|2020-02-12 11:30:00|3270.4||3271.4||3271.4||3269.9||0
1581507300000|2020-02-12 11:35:00|3270.9|3265.9|3271.9|3265.9|3272.4|3265.9|3270.4|3265.9|0
1581507600000|2020-02-12 11:40:00|3271.4|3265.4|3271.4|3265.9|3272.4|3268.9|3270.9|3264.9|5
1581507900000|2020-02-12 11:45:00|3271.9|3265.4|3270.9|3264.9|3271.9|3265.4|3270.4|3264.9|0
1581508200000|2020-02-12 11:50:00|3270.4|3264.4|3269.4|3263.4|3270.4|3264.9|3269.4|3263.4|0
1581508500000|2020-02-12 11:55:00|3268.9|3262.9|3268.4|3262.4|3268.9|3262.9|3267.9|3262.4|0
1581508800000|2020-02-12 12:00:00|3269.4|3261.9|3269.9|3264.4|3270.4|3264.9|3269.4|3260.9|5
1581509100000|2020-02-12 12:05:00|3269.4|3263.9|3268.9|3263.4|3269.4|3264.9|3268.9|3263.4|0
1581509400000|2020-02-12 12:10:00|3270.4|3262.9|3270.9|3265.4|3271.9|3265.4|3270.4|3262.9|1
1581509700000|2020-02-12 12:15:00|3271.4|3266.4|3271.4|3265.4|3272.4|3266.4|3271.4|3265.4|10
1581510000000|2020-02-12 12:20:00|3270.9|3265.9|3270.4|3264.4|3271.4|3265.9|3270.4|3264.4|0
1581510300000|2020-02-12 12:25:00|3270.9|3264.9|3269.9|3264.4|3270.9|3264.9|3269.9|3263.9|0
1581510600000|2020-02-12 12:30:00|3269.4|3263.9|3267.9|3262.4|3269.9|3265.9|3267.9|3262.4|1
1581510900000|2020-02-12 12:35:00|3267.4|3261.9|3267.4|3261.4|3268.4|3261.9|3267.4|3261.4|0
1581511200000|2020-02-12 12:40:00|3266.9|3260.9|3268.4|3262.4|3268.4|3262.4|3266.9|3260.9|0
1581511500000|2020-02-12 12:45:00|3267.9|3262.9|3267.4|3261.9|3269.9|3263.4|3267.4|3261.4|0
1581511800000|2020-02-12 12:50:00|3267.9|3261.4|3268.4|3262.9|3268.9|3262.9|3267.4|3261.4|0
1581512100000|2020-02-12 12:55:00|3268.9|3263.4|3269.9|3264.4|3270.4|3264.9|3268.4|3263.4|0
1581512400000|2020-02-12 13:00:00|3270.4|3263.9|3269.9|3263.9|3270.4|3264.4|3269.4|3263.9|0
1581512700000|2020-02-12 13:05:00|3269.4|3263.4|3268.9|3262.9|3269.4|3263.4|3268.9|3262.9|0
1581513000000|2020-02-12 13:10:00|3268.4|3262.4|3266.9|3260.9|3268.4|3262.4|3266.4|3260.4|0
1581513300000|2020-02-12 13:15:00|3266.4|3261.4|3266.4|3260.4|3267.9|3261.9|3266.4|3260.4|0
1581513600000|2020-02-12 13:20:00|3266.9|3260.9|3265.9|3260.9|3266.9|3260.9|3265.4|3260.4|0
1581513900000|2020-02-12 13:25:00|3265.4|3260.4|3263.9|3258.4|3265.4|3260.4|3263.9|3258.4|0
1581514200000|2020-02-12 13:30:00||3258.9||3258.9||3258.9||3258.4|0
1581514500000|2020-02-12 13:35:00|3263.4|3258.4|3263.4|3257.9|3263.4|3258.4|3262.9|3257.4|0
1581514800000|2020-02-12 13:40:00|3265.9|3258.4|3266.4|3260.9|3266.9|3260.9|3265.9|3258.4|2
1581515100000|2020-02-12 13:45:00|3265.9|3260.4|3263.9|3258.9|3266.4|3260.4|3263.9|3258.9|0
1581515400000|2020-02-12 13:50:00|3264.4|3258.4|3265.9|3259.9|3265.9|3259.9|3263.9|3258.4|0
1581515700000|2020-02-12 13:55:00|3266.4||3265.9||3266.4||3265.4||0
1581516000000|2020-02-12 14:00:00|3266.4|3260.4|3268.9|3263.4|3269.4|3263.4|3265.9|3260.4|1
1581516300000|2020-02-12 14:05:00|3268.4|3262.9|3269.4|3263.9|3269.9|3264.4|3267.9|3262.9|0
1581516600000|2020-02-12 14:10:00|3269.9|3264.9|3270.9|3265.9|3270.9|3265.9|3269.4|3264.9|0
1581516900000|2020-02-12 14:15:00|3273.4|3266.4|3272.4|3266.4|3273.4|3266.9|3272.4|3266.4|1
1581517200000|2020-02-12 14:20:00|3271.9|3265.9|3271.4|3265.4|3272.4|3266.4|3271.4|3265.4|0
1581517500000|2020-02-12 14:25:00|3270.9|3265.9|3270.4|3264.9|3270.9|3265.9|3270.4|3264.4|0
1581517800000|2020-02-12 14:30:00|3269.9|3264.4|3271.4|3265.4|3271.9|3265.9|3269.9|3263.9|1
1581518100000|2020-02-12 14:35:00|3271.9|3264.9|3269.9|3263.9|3271.9|3264.9|3268.9|3262.9|0
1581518400000|2020-02-12 14:40:00|3270.4|3263.4|3267.4|3261.4|3270.4|3263.4|3267.4|3261.4|0
1581518700000|2020-02-12 14:45:00|3266.9|3260.9|3265.9|3259.4|3267.9|3260.9|3264.9|3259.4|0
1581519000000|2020-02-12 14:50:00|3265.4|3258.9|3264.4|3258.9|3265.9|3258.9|3263.9|3258.4|0
1581519300000|2020-02-12 14:55:00|3264.9|3258.4|3264.9|3258.4|3264.9|3258.4|3263.9|3257.9|0
1581519600000|2020-02-12 15:00:00|3264.4|3259.4|3265.4|3259.9|3266.4|3260.4|3264.4|3259.4|0
1581519900000|2020-02-12 15:05:00|3264.9|3259.4|3264.9|3259.4|3264.9|3259.4|3264.9|3258.9|8
1581520200000|2020-02-12 15:10:00|3267.4|3259.9|3268.4|3261.9|3268.4|3261.9|3267.4|3259.9|3
1581520500000|2020-02-12 15:15:00|3267.9|3262.4|3268.4|3262.4|3268.9|3262.9|3267.9|3262.4|0
1581520800000|2020-02-12 15:20:00|3268.9|3261.9|3267.4|3261.4|3268.9|3261.9|3265.9|3260.4|0
1581521100000|2020-02-12 15:25:00|3266.9|3260.9|3267.4|3260.9|3267.9|3261.9|3266.4|3260.9|0
1581521400000|2020-02-12 15:30:00|3267.9|3261.4|3268.4|3262.4|3269.4|3262.9|3267.9|3261.4|0
1581521700000|2020-02-12 15:35:00|3268.9|3262.9|3267.4|3263.4|3269.9|3263.4|3267.4|3262.9|0
1581522000000|2020-02-12 15:40:00||3262.9||3261.4||3262.9||3261.4|0
1581522300000|2020-02-12 15:45:00||3261.9||3262.9||3263.4||3261.9|0
1581522600000|2020-02-12 15:50:00|3269.9|3263.4|3269.9|3263.9|3270.4|3263.9|3269.4|3263.4|2
1581522900000|2020-02-12 15:55:00|3270.4|3264.4|3268.9|3262.9|3270.4|3264.9|3268.4|3262.4|0
1581523200000|2020-02-12 16:00:00|3269.4|3262.4|3269.4|3263.4|3269.4|3263.9|3268.9|3262.4|19
1581523500000|2020-02-12 16:05:00|3269.9|3263.9|3270.9|3264.9|3270.9|3264.9|3269.9|3263.9|0
1581523800000|2020-02-12 16:10:00|3271.4|3265.9|3271.4|3265.9|3271.4|3265.9|3270.9|3265.9|0
1581524100000|2020-02-12 16:15:00|3270.9|3267.4|3270.4|3264.4|3270.9|3267.4|3269.4|3263.9|6
1581524400000|2020-02-12 16:20:00|3270.9|3264.9|3272.9|3267.4|3272.9|3267.9|3270.9|3264.9|2
1581524700000|2020-02-12 16:25:00|3273.4|3267.9|3272.4|3267.9|3273.4|3267.9|3271.9|3267.9|2
1581525000000|2020-02-12 16:30:00|3273.4||3277.4||3277.9||3272.4||0
1581525300000|2020-02-12 16:35:00|3277.9||3283.9||3285.4||3277.4||0
1581525600000|2020-02-12 16:40:00|3285.9|3268.4|3318.9|3268.4|3318.9|3268.4|3283.4|3268.4|2
1581526500000|2020-02-12 16:55:00|3318.4|3254.9|3285.4|3254.9|3318.4|3274.9|3280.9|3254.9|6
1581527100000|2020-02-12 17:05:00|3319.4|3260.9|3285.4|3254.9|3319.4|3265.4|3285.4|3254.9|0
1581527400000|2020-02-12 17:10:00|3319.4|3255.4|3285.4|3255.9|3319.4|3255.9|3285.4|3255.4|0
1581528000000|2020-02-12 17:20:00|3284.9||3286.9||3286.9||3284.9||0
1581528600000|2020-02-12 17:30:00|3319.4||3286.9||3319.4||3286.9||0
1581530700000|2020-02-12 18:05:00|3293.9||3286.9||3293.9||3286.9||0
1581531000000|2020-02-12 18:10:00|3293.9||3286.9||3293.9||3286.9||0
1581531300000|2020-02-12 18:15:00|3293.9||3286.9||3293.9||3286.9||0
1581532200000|2020-02-12 18:30:00|3293.9||3286.9||3293.9||3286.9||0
1581532500000|2020-02-12 18:35:00|3293.9||3288.4||3293.9||3286.9||0
1581534900000|2020-02-12 19:15:00|3289.9||3289.9||3289.9||3289.9||0
1581535800000|2020-02-12 19:30:00|3296.9||3289.9||3296.9||3289.9||0
1581536100000|2020-02-12 19:35:00|3296.9||3291.4||3296.9||3291.4||0
1581537000000|2020-02-12 19:50:00|3298.4||3291.4||3298.4||3291.4||0
1581537300000|2020-02-12 19:55:00|3298.4||3291.4||3298.4||3291.4||0
1581537600000|2020-02-12 20:00:00|3298.4||3291.4||3298.4||3291.4||0
1581537900000|2020-02-12 20:05:00|3298.4||3291.4||3298.4||3291.4||0
1581538200000|2020-02-12 20:10:00|3298.4||3291.4||3298.4||3291.4||0
1581538500000|2020-02-12 20:15:00|3298.4||3291.4||3298.4||3291.4||0
1581539400000|2020-02-12 20:30:00|3290.9|3258.9|3292.4|3259.4|3297.9|3259.4|3290.9|3255.9|0
1581539700000|2020-02-12 20:35:00||3257.4||3259.9||3259.9||3257.4|0
1581540000000|2020-02-12 20:40:00|3299.4|3260.4|3292.4|3259.4|3299.4|3261.4|3292.4|3258.9|0
1581540300000|2020-02-12 20:45:00|3299.4|3259.9|3294.4|3260.4|3299.4|3260.4|3294.4|3259.9|0
1581540600000|2020-02-12 20:50:00|3301.4|3255.9|3294.4|3262.4|3301.4|3262.4|3294.4|3255.9|0
1581540900000|2020-02-12 20:55:00|3301.4|3260.4|3294.4|3259.9|3301.4|3261.4|3294.4|3257.4|0
1581577200000|2020-02-13 07:00:00|3294.4|3255.4|3376.9|3261.4|3376.9|3261.4|3294.4|3255.4|0
1581577800000|2020-02-13 07:10:00|3301.4|3257.4|3266.4|3257.9|3301.4|3257.9|3266.4|3257.4|0
1581578100000|2020-02-13 07:15:00||3255.9||3254.9||3255.9||3254.9|0
1581578400000|2020-02-13 07:20:00|3260.4|3252.9|3266.4|3251.9|3266.4|3252.9|3260.4|3251.9|0
1581579600000|2020-02-13 07:40:00||3252.4||3255.9||3255.9||3252.4|0
1581579900000|2020-02-13 07:45:00||3252.9||3251.4||3252.9||3250.4|0
1581580800000|2020-02-13 08:00:00|3265.9|3251.9|3267.9|3261.9|3269.9|3263.9|3265.4|3251.4|21
1581581100000|2020-02-13 08:05:00|3268.4|3262.4|3273.9|3267.4|3274.4|3268.4|3268.4|3262.4|1
1581581400000|2020-02-13 08:10:00|3273.4|3266.9|3272.9|3266.4|3274.9|3268.4|3270.4|3265.9|1
1581581700000|2020-02-13 08:15:00|3272.4|3265.9|3277.9|3271.4|3277.9|3271.9|3272.4|3265.9|0
1581582000000|2020-02-13 08:20:00|3278.4|3271.9|3281.4|3274.9|3281.4|3274.9|3277.9|3271.4|12
1581582300000|2020-02-13 08:25:00|3280.9|3274.4|3275.4|3269.9|3281.4|3274.9|3274.9|3269.4|21
1581582600000|2020-02-13 08:30:00|3275.9|3270.4|3274.9|3268.9|3278.4|3272.4|3273.9|3268.4|1
1581582900000|2020-02-13 08:35:00|3275.4|3269.4|3272.4|3267.9|3276.4|3271.4|3271.9|3267.4|9
1581583200000|2020-02-13 08:40:00|3271.9|3267.4|3270.4|3266.4|3271.9|3267.4|3270.4|3265.4|0
1581583500000|2020-02-13 08:45:00|3271.4|3265.9|3273.9|3267.9|3275.4|3269.4|3270.9|3265.4|7
1581583800000|2020-02-13 08:50:00|3274.4|3268.4|3274.9|3271.4|3275.4|3271.4|3274.4|3268.4|0
1581584100000|2020-02-13 08:55:00|3275.4|3269.4|3274.9|3268.9|3275.9|3269.4|3273.9|3268.4|15
1581584400000|2020-02-13 09:00:00|3274.4|3268.4|3275.9|3269.4|3275.9|3269.9|3273.4|3267.9|0
1581584700000|2020-02-13 09:05:00|3275.4|3268.9|3274.4|3268.4|3277.4|3271.9|3273.9|3268.4|0
1581585000000|2020-02-13 09:10:00|3273.9|3268.9|3273.9|3268.9|3275.4|3269.4|3273.4|3268.9|0
1581585300000|2020-02-13 09:15:00|3274.4|3268.4|3271.9|3266.4|3274.9|3268.9|3271.4|3265.4|0
1581585600000|2020-02-13 09:20:00|3272.4|3266.9|3270.4|3266.4|3273.9|3267.9|3270.4|3266.4|0
1581585900000|2020-02-13 09:25:00|3269.9||3270.4||3270.4||3269.9||3
1581586200000|2020-02-13 09:30:00|3269.9|3263.9|3269.9|3264.4|3270.4|3264.4|3269.4|3263.4|7
1581586500000|2020-02-13 09:35:00|3270.4|3263.9|3267.9|3261.9|3270.4|3263.9|3267.4|3261.9|0
1581586800000|2020-02-13 09:40:00|3267.4|3261.4|3268.4|3262.4|3268.4|3262.9|3265.4|3260.9|5
1581587100000|2020-02-13 09:45:00|3267.4|3261.9|3265.9|3259.4|3267.4|3261.9|3265.9|3259.4|0
1581587400000|2020-02-13 09:50:00|3265.4|3258.9|3259.4|3253.4|3265.4|3258.9|3257.4|3251.9|0
1581587700000|2020-02-13 09:55:00|3259.9|3252.9|3260.4|3254.9|3260.4|3254.9|3259.4|3252.9|0
1581588000000|2020-02-13 10:00:00|3259.9|3252.4|3257.4|3251.4|3259.9|3252.4|3254.9|3248.9|1
1581588300000|2020-02-13 10:05:00|3256.4|3250.9|3250.9|3245.4|3256.4|3250.9|3250.9|3244.9|0
1581588600000|2020-02-13 10:10:00|3250.4|3244.9|3249.9|3244.4|3250.9|3244.9|3246.4|3240.4|1
1581588900000|2020-02-13 10:15:00|3250.4|3243.9|3247.9|3241.9|3250.4|3243.9|3247.9|3241.4|0
1581589200000|2020-02-13 10:20:00|3248.4|3241.4|3250.9|3245.4|3250.9|3245.4|3248.4|3241.4|0
1581589500000|2020-02-13 10:25:00|3251.4|3244.9|3253.9|3247.9|3254.9|3248.9|3250.4|3244.9|0
1581589800000|2020-02-13 10:30:00|3253.4|3247.4|3249.9|3243.9|3253.4|3247.4|3249.4|3243.9|0
1581590100000|2020-02-13 10:35:00|3249.4|3243.4|3285.4|3199.9|3285.4|3243.4|3243.4|3199.4|13
1581590400000|2020-02-13 10:40:00|3235.4|3200.4|3233.9|3227.9|3241.4|3227.9|3227.4|3200.4|2
1581590700000|2020-02-13 10:45:00|3233.4|3227.4|3239.9|3233.9|3240.9|3234.9|3232.9|3227.4|2
1581591000000|2020-02-13 10:50:00|3239.4|3233.4|3238.4|3232.4|3243.4|3237.4|3237.4|3231.9|13
1581591300000|2020-02-13 10:55:00|3238.9|3232.9|3234.9|3228.9|3238.9|3232.9|3233.4|3227.9|0
1581591600000|2020-02-13 11:00:00|3235.4|3228.4|3235.9|3229.4|3237.4|3231.4|3234.9|3228.4|0
1581591900000|2020-02-13 11:05:00|3235.4|3229.9|3234.9|3228.9|3235.4|3229.9|3232.4|3226.4|0
1581592200000|2020-02-13 11:10:00|3233.9|3228.4|3232.9|3226.9|3235.9|3229.9|3231.9|3226.4|0
1581592500000|2020-02-13 11:15:00|3233.4|3227.4|3235.4|3229.4|3235.9|3229.9|3233.4|3227.4|0
1581592800000|2020-02-13 11:20:00|3234.9|3229.9|3234.9|3228.9|3234.9|3229.9|3232.9|3227.4|0
1581593100000|2020-02-13 11:25:00|3234.4|3227.4|3230.9|3224.9|3234.4|3227.9|3230.4|3224.9|0
1581593400000|2020-02-13 11:30:00|3226.9|3224.4|3231.9|3225.9|3232.4|3226.9|3225.9|3219.9|0
1581593700000|2020-02-13 11:35:00|3232.4|3226.4|3238.4|3232.4|3238.4|3235.4|3231.9|3226.4|1
1581594000000|2020-02-13 11:40:00|3237.9|3232.9|3240.9|3234.9|3240.9|3235.4|3237.4|3232.9|0
1581594300000|2020-02-13 11:45:00|3241.4|3235.4|3244.9|3238.9|3247.4|3241.4|3241.4|3235.4|4
1581594600000|2020-02-13 11:50:00|3244.4|3238.4|3246.9|3240.9|3248.4|3242.9|3244.4|3238.4|0
1581594900000|2020-02-13 11:55:00|3246.4|3241.4|3249.9|3244.4|3249.9|3244.4|3246.4|3241.4|0
1581595200000|2020-02-13 12:00:00|3250.4|3243.9|3249.9|3244.9|3251.4|3247.9|3249.4|3241.9|8
1581595500000|2020-02-13 12:05:00|3249.4|3244.4|3251.4|3245.4|3251.4|3245.9|3248.9|3244.4|0
1581595800000|2020-02-13 12:10:00|3250.9|3245.9|3252.4|3246.9|3253.4|3247.4|3250.4|3245.9|0
1581596100000|2020-02-13 12:15:00|3251.9|3246.4|3249.9|3244.4|3252.4|3246.4|3248.9|3244.4|0
1581596400000|2020-02-13 12:20:00|3250.4|3244.9|3252.9|3247.9|3253.9|3248.4|3249.4|3244.9|2
1581596700000|2020-02-13 12:25:00|3253.4|3247.4|3251.9|3246.4|3253.4|3247.4|3251.4|3246.4|0
1581597000000|2020-02-13 12:30:00|3251.4|3246.9|3254.4|3248.9|3255.4|3249.4|3251.4|3246.9|0
1581597300000|2020-02-13 12:35:00|3254.9|3248.4|3254.4|3248.9|3254.9|3249.4|3252.4|3247.9|0
1581597600000|2020-02-13 12:40:00|3253.9|3248.4|3254.4|3249.4|3255.9|3250.4|3253.9|3248.4|0
1581597900000|2020-02-13 12:45:00|3253.9|3248.9|3248.9|3244.4|3253.9|3248.9|3248.9|3244.4|0
1581598200000|2020-02-13 12:50:00|3249.4||3249.9||3249.9||3248.9||0
1581598500000|2020-02-13 12:55:00|3250.4|3244.9|3256.4|3250.4|3257.4|3251.4|3250.4|3244.9|0
1581598800000|2020-02-13 13:00:00|3255.9|3250.9|3258.4|3253.4|3258.9|3253.4|3255.4|3250.9|0
1581599100000|2020-02-13 13:05:00|3258.9|3253.9|3257.9|3252.9|3259.9|3254.4|3257.9|3252.4|0
1581599400000|2020-02-13 13:10:00|3258.4|3252.4|3258.4|3252.9|3259.4|3253.4|3257.9|3252.4|0
1581599700000|2020-02-13 13:15:00|3257.9|3252.4|3256.4|3250.9|3257.9|3252.4|3255.4|3250.4|0
1581600000000|2020-02-13 13:20:00|3256.9|3251.4|3256.9|3251.4|3256.9|3251.4|3255.9|3251.4|0
1581600300000|2020-02-13 13:25:00|3257.4|3251.9|3259.4|3250.4|3259.4|3252.9|3257.4|3250.4|0
1581600600000|2020-02-13 13:30:00|3259.9|3251.4|3257.9|3252.4|3259.9|3252.4|3256.9|3251.4|0
1581600900000|2020-02-13 13:35:00|3257.4|3251.9|3256.9|3250.9|3257.9|3251.9|3254.9|3249.9|0
1581601200000|2020-02-13 13:40:00|3256.4|3251.4|3256.4|3250.9|3256.9|3251.4|3255.4|3249.9|0
1581601500000|2020-02-13 13:45:00|3256.9|3251.4|3258.9|3252.9|3259.4|3253.4|3256.4|3251.4|0
1581601800000|2020-02-13 13:50:00|3258.4|3253.4|3259.9|3254.4|3260.4|3256.4|3257.9|3253.4|1
1581602100000|2020-02-13 13:55:00|3259.4|3253.9|3259.4|3253.4|3259.9|3253.9|3258.4|3253.4|0
1581602400000|2020-02-13 14:00:00|3258.4|3252.9|3256.9|3251.4|3258.4|3252.9|3256.4|3250.9|0
1581602700000|2020-02-13 14:05:00|3257.4|3251.9|3259.4|3253.4|3259.4|3253.4|3257.4|3251.9|0
1581603000000|2020-02-13 14:10:00|3258.9|3253.9|3257.4|3251.4|3260.9|3255.4|3256.9|3251.4|0
1581603300000|2020-02-13 14:15:00|3256.4|3250.9|3259.4|3253.4|3259.4|3253.4|3255.9|3250.4|0
1581603600000|2020-02-13 14:20:00|3258.9|3252.9|3257.9|3251.9|3259.4|3252.9|3257.9|3251.9|0
1581603900000|2020-02-13 14:25:00|3256.9|3251.4|3257.9|3252.9|3258.4|3252.9|3256.4|3250.9|0
1581604200000|2020-02-13 14:30:00|3258.4|3251.9|3261.4|3255.9|3262.9|3256.9|3256.4|3250.9|0
1581604500000|2020-02-13 14:35:00|3261.9|3256.4|3261.9|3256.4|3264.4|3259.4|3260.9|3255.9|6
1581604800000|2020-02-13 14:40:00|3260.9|3254.4|3260.9|3254.9|3260.9|3254.9|3258.4|3252.9|5
1581605100000|2020-02-13 14:45:00|3261.4|3255.4|3260.4|3254.4|3262.4|3256.9|3259.4|3253.9|4
1581605400000|2020-02-13 14:50:00|3260.9|3254.9|3260.4|3256.9|3262.4|3256.9|3259.9|3254.9|6
1581605700000|2020-02-13 14:55:00|3259.9|3257.4|3256.4|3250.4|3260.4|3257.4|3255.9|3250.4|6
1581606000000|2020-02-13 15:00:00|3256.9|3250.9|3252.4|3246.4|3257.4|3251.9|3250.9|3245.4|0
1581606300000|2020-02-13 15:05:00|3252.9|3246.9|3260.4|3254.4|3261.4|3255.9|3251.9|3246.4|20
1581606600000|2020-02-13 15:10:00|3260.9|3254.9|3263.4|3257.4|3263.4|3257.4|3260.4|3254.4|0
1581606900000|2020-02-13 15:15:00|3262.9|3257.9|3264.9|3258.9|3264.9|3258.9|3261.9|3256.4|0
1581607200000|2020-02-13 15:20:00|3264.4|3258.4|3264.9|3260.4|3265.9|3260.4|3263.9|3257.9|0
1581607500000|2020-02-13 15:25:00|3264.4|3260.9|3265.4|3260.4|3266.4|3260.9|3264.4|3260.4|0
1581607800000|2020-02-13 15:30:00|3264.9|3260.9|3267.4|3260.9|3267.4|3260.9|3263.4|3260.9|2
1581608100000|2020-02-13 15:35:00|3266.9|3261.4|3268.4|3262.4|3268.4|3262.9|3266.4|3260.9|0
1581608400000|2020-02-13 15:40:00|3267.9|3261.9|3271.4|3265.4|3271.4|3265.4|3267.4|3261.9|0
1581608700000|2020-02-13 15:45:00|3271.9|3265.9|3273.9|3267.9|3274.4|3268.4|3271.9|3265.9|0
1581609000000|2020-02-13 15:50:00|3273.4|3267.4|3274.9|3268.9|3274.9|3269.4|3272.9|3267.4|0
1581609300000|2020-02-13 15:55:00|3275.4|3269.4|3275.9|3269.9|3276.4|3270.4|3274.9|3269.4|0
1581609600000|2020-02-13 16:00:00|3274.9|3269.4|3275.4|3269.4|3276.4|3270.4|3274.9|3269.4|0
1581609900000|2020-02-13 16:05:00|3275.9|3269.9|3275.9|3270.4|3276.4|3270.4|3275.4|3268.9|0
1581610200000|2020-02-13 16:10:00|3275.4|3269.9|3275.4|3269.4|3275.9|3269.9|3274.9|3269.4|0
1581610500000|2020-02-13 16:15:00|3274.9|3269.9|3276.9|3270.9|3276.9|3270.9|3274.9|3269.9|0
1581610800000|2020-02-13 16:20:00|3277.4|3271.4|3279.4|3273.4|3279.4|3273.4|3276.9|3271.4|0
1581611100000|2020-02-13 16:25:00|3278.9|3273.9|3279.9|3273.9|3280.4|3274.4|3278.9|3273.9|0
1581611400000|2020-02-13 16:30:00|3280.9|3261.4|3280.9|3267.9|3280.9|3268.9|3280.9|3261.4|0
1581611700000|2020-02-13 16:35:00||3268.4||3266.4||3268.9||3263.4|0
1581612000000|2020-02-13 16:40:00||3264.9||3265.4||3267.4||3229.9|0
1581612300000|2020-02-13 16:45:00||3265.9||3265.4||3267.9||3265.4|0
1581613200000|2020-02-13 17:00:00||3240.4||3265.4||3265.4||3240.4|0
1581613500000|2020-02-13 17:05:00||3240.4||3265.4||3265.4||3240.4|0
1581613800000|2020-02-13 17:10:00||3265.9||3268.4||3268.4||3240.4|0
1581614100000|2020-02-13 17:15:00||3268.9||3268.9||3268.9||3268.9|0
1581615000000|2020-02-13 17:30:00|3290.9|3240.4|3290.9|3267.4|3290.9|3267.4|3290.9|3240.4|0
1581615600000|2020-02-13 17:40:00||3260.9||3261.4||3261.4||3260.9|0
1581615900000|2020-02-13 17:45:00||3254.4||3261.9||3261.9||3254.4|0
1581616200000|2020-02-13 17:50:00||3240.4||3266.4||3268.4||3240.4|0
1581616500000|2020-02-13 17:55:00||3242.4||3263.9||3263.9||3242.4|0
1581616800000|2020-02-13 18:00:00||3239.4||3263.9||3263.9||3239.4|0
1581617100000|2020-02-13 18:05:00||3257.4||3263.9||3263.9||3257.4|0
1581617700000|2020-02-13 18:15:00||3228.4||3261.4||3261.4||3228.4|0
1581618000000|2020-02-13 18:20:00||3261.9||3262.4||3262.4||3228.4|0
1581618300000|2020-02-13 18:25:00||3229.9||3262.4||3262.4||3229.9|0
1581618600000|2020-02-13 18:30:00||3229.9||3262.4||3262.4||3229.9|0
1581618900000|2020-02-13 18:35:00||3255.9||3262.4||3262.4||3255.9|0
1581619200000|2020-02-13 18:40:00||3262.9||3265.9||3265.9||3262.9|0
1581619500000|2020-02-13 18:45:00||3231.4||3265.9||3265.9||3231.4|0
1581620100000|2020-02-13 18:55:00||3259.4||3265.9||3265.9||3231.4|0
1581620400000|2020-02-13 19:00:00||3274.4||3274.4||3274.4||3274.4|0
1581623700000|2020-02-13 19:55:00||3267.4||3267.4||3267.4||3232.9|0
1581624000000|2020-02-13 20:00:00||3230.9||3265.9||3265.9||3230.9|0
1581624300000|2020-02-13 20:05:00||3230.9||3265.9||3265.9||3230.9|0
1581624600000|2020-02-13 20:10:00||3259.4||3264.4||3264.4||3230.9|0
1581625200000|2020-02-13 20:20:00||3257.9||3264.4||3264.4||3257.9|0
1581625800000|2020-02-13 20:30:00||3228.4||3264.4||3264.4||3228.4|0
1581626100000|2020-02-13 20:35:00||3228.4||3262.9||3264.4||3228.4|0
1581626700000|2020-02-13 20:45:00||3226.9||3262.9||3262.9||3226.9|0
1581627000000|2020-02-13 20:50:00||3256.4||3262.9||3262.9||3256.4|0
1581627300000|2020-02-13 20:55:00||3226.9||3262.9||3262.9||3226.9|0
1581663600000|2020-02-14 07:00:00|3318.4|3250.4|3311.4|3251.4|3318.4|3251.4|3311.4|3250.4|0
1581663900000|2020-02-14 07:05:00|3310.9|3251.9|3309.9|3274.4|3310.9|3274.4|3309.9|3251.9|0
1581664200000|2020-02-14 07:10:00|3309.4|3271.4|3308.9|3271.4|3309.4|3271.4|3308.9|3271.4|0
1581664500000|2020-02-14 07:15:00|3303.4||3302.9||3303.4||3301.4||0
1581665400000|2020-02-14 07:30:00|3301.4||3301.4||3301.4||3301.4||0
1581665700000|2020-02-14 07:35:00|3300.9||3300.9||3300.9||3300.9||0
1581666300000|2020-02-14 07:45:00|3301.4||3301.4||3301.4||3301.4||0
1581666600000|2020-02-14 07:50:00|3354.9|3221.4|3354.4|3221.9|3354.9|3221.9|3354.4|3221.4|0
1581666900000|2020-02-14 07:55:00|3353.9|3222.4|3304.4|3227.4|3353.9|3229.9|3304.4|3222.4|0
1581667200000|2020-02-14 08:00:00|3303.9|3230.4|3290.9|3274.9|3304.9|3285.9|3288.4|3230.4|0
1581667500000|2020-02-14 08:05:00|3290.4|3279.9|3284.9|3277.4|3290.9|3282.9|3284.4|3264.9|0
1581667800000|2020-02-14 08:10:00|3284.4|3276.9|3283.4|3275.9|3288.9|3277.9|3279.9|3259.4|2
1581668100000|2020-02-14 08:15:00|3283.9|3275.4|3283.9|3278.4|3288.4|3278.4|3281.4|3271.4|0
1581668400000|2020-02-14 08:20:00|3283.4|3279.4|3285.9|3278.9|3286.9|3281.4|3281.9|3278.4|7
1581668700000|2020-02-14 08:25:00|3286.4|3279.4|3286.9|3279.4|3287.9|3280.4|3283.4|3278.4|0
1581669000000|2020-02-14 08:30:00|3287.4|3280.4|3289.4|3282.4|3289.4|3282.9|3287.4|3279.9|2
1581669300000|2020-02-14 08:35:00|3289.9|3283.4|3287.9|3280.4|3293.9|3283.4|3287.4|3279.4|0
1581669600000|2020-02-14 08:40:00|3288.4|3279.9|3285.4|3278.9|3288.4|3279.9|3284.9|3278.9|0
1581669900000|2020-02-14 08:45:00|3284.9|3278.4|3284.9|3278.9|3284.9|3278.9|3281.9|3278.4|0
1581670200000|2020-02-14 08:50:00|3284.4|3278.4|3281.9|3275.4|3284.9|3278.9|3280.4|3273.4|5
1581670500000|2020-02-14 08:55:00|3282.4|3274.9|3278.4|3270.4|3282.4|3274.9|3277.4|3269.4|0
1581670800000|2020-02-14 09:00:00|3277.9|3270.9|3278.4|3270.4|3278.9|3271.9|3276.9|3269.4|0
1581671100000|2020-02-14 09:05:00|3277.9|3270.9|3275.4|3267.9|3277.9|3271.4|3274.9|3267.4|0
1581671400000|2020-02-14 09:10:00|3275.9|3268.4|3277.4|3271.4|3277.9|3271.9|3275.9|3268.4|0
1581671700000|2020-02-14 09:15:00|3277.9|3271.9|3280.9|3274.9|3280.9|3274.9|3277.4|3271.4|0
1581672000000|2020-02-14 09:20:00|3280.4|3274.4|3279.9|3274.4|3281.9|3275.4|3279.9|3274.4|0
1581672300000|2020-02-14 09:25:00|3279.4|3273.9|3279.9|3273.9|3280.9|3274.9|3279.4|3273.9|0
1581672600000|2020-02-14 09:30:00|3280.4|3273.4|3279.4|3273.4|3280.4|3274.4|3278.9|3273.4|0
1581672900000|2020-02-14 09:35:00|3279.9||3279.9||3279.9||3278.9||0
1581673200000|2020-02-14 09:40:00|3280.4|3273.9|3280.4|3274.4|3281.9|3275.4|3280.4|3273.9|0
1581673500000|2020-02-14 09:45:00|3279.9|3273.9|3278.9|3272.9|3280.4|3273.9|3278.4|3272.9|0
1581673800000|2020-02-14 09:50:00|3278.4|3272.4|3277.4|3270.9|3278.4|3272.4|3276.4|3270.4|17
1581674100000|2020-02-14 09:55:00|3276.9|3270.4|3276.9|3271.9|3277.4|3271.9|3275.9|3270.4|0
1581674400000|2020-02-14 10:00:00|3277.4|3271.4|3279.4|3272.9|3279.4|3273.9|3277.4|3271.4|0
1581674700000|2020-02-14 10:05:00|3278.9|3273.4|3279.4|3273.4|3279.4|3273.9|3277.9|3272.4|0
1581675000000|2020-02-14 10:10:00|3278.9|3273.9|3281.4|3274.9|3281.4|3274.9|3278.9|3273.9|0
1581675300000|2020-02-14 10:15:00|3280.9|3274.4|3280.4|3274.4|3280.9|3274.4|3279.9|3273.9|0
1581675600000|2020-02-14 10:20:00|3279.9|3274.9|3279.4|3273.4|3279.9|3275.4|3279.4|3273.4|2
1581675900000|2020-02-14 10:25:00|3278.9|3272.9|3277.9|3274.4|3279.4|3274.4|3277.9|3272.4|0
1581676200000|2020-02-14 10:30:00|3280.4|3274.9|3280.9|3274.9|3280.9|3274.9|3280.4|3274.4|2
1581676500000|2020-02-14 10:35:00|3280.4|3274.4|3277.9|3274.4|3281.4|3274.9|3277.9|3274.4|5
1581676800000|2020-02-14 10:40:00|3277.4|3271.9|3279.9|3274.4|3279.9|3274.4|3276.4|3270.4|9
1581677100000|2020-02-14 10:45:00|3280.4|3273.9|3280.9|3275.4|3281.4|3275.4|3279.4|3273.9|0
1581677400000|2020-02-14 10:50:00|3280.4|3274.9|3278.9|3273.4|3280.9|3274.9|3278.9|3272.9|0
1581677700000|2020-02-14 10:55:00|3278.4|3272.9|3277.9|3271.9|3278.9|3272.9|3277.9|3271.9|0
1581678000000|2020-02-14 11:00:00|3278.4|3272.4|3275.9|3270.4|3278.4|3272.4|3275.9|3270.4|0
1581678300000|2020-02-14 11:05:00|3276.4|3269.9|3275.4|3269.9|3276.4|3270.4|3274.9|3269.4|0
1581678600000|2020-02-14 11:10:00|3274.9|3269.4|3271.9|3265.9|3274.9|3269.9|3271.4|3265.4|0
1581678900000|2020-02-14 11:15:00|3271.4|3266.4|3272.4|3266.4|3272.9|3266.9|3271.4|3265.9|0
1581679200000|2020-02-14 11:20:00|3272.9|3266.9|3273.9|3268.4|3274.4|3268.4|3272.4|3266.4|0
1581679500000|2020-02-14 11:25:00|3273.4|3267.9|3275.9|3270.4|3275.9|3270.4|3272.4|3266.9|0
1581679800000|2020-02-14 11:30:00|3276.4|3269.9|3276.4|3270.4|3276.4|3270.9|3275.4|3269.4|0
1581680100000|2020-02-14 11:35:00|3275.9|3270.9|3274.9|3269.4|3276.4|3270.9|3274.4|3268.9|0
1581680400000|2020-02-14 11:40:00|3275.4|3268.9|3274.4|3268.4|3275.9|3269.4|3273.9|3267.9|0
1581680700000|2020-02-14 11:45:00|3273.9|3268.9|3272.4|3266.9|3274.9|3269.4|3272.4|3266.9|0
1581681000000|2020-02-14 11:50:00|3271.9|3266.4|3270.4|3264.4|3271.9|3266.4|3268.4|3262.9|0
1581681300000|2020-02-14 11:55:00|3269.9|3264.9|3271.9|3266.4|3272.4|3266.4|3269.9|3264.9|0
1581681600000|2020-02-14 12:00:00|3272.4|3265.9|3275.4|3269.9|3277.9|3269.9|3272.4|3261.4|0
1581681900000|2020-02-14 12:05:00|3275.9|3269.4|3273.4|3267.9|3275.9|3269.9|3272.9|3267.4|0
1581682200000|2020-02-14 12:10:00|3273.9|3267.4|3273.9|3268.4|3274.4|3268.9|3273.4|3267.4|0
1581682500000|2020-02-14 12:15:00|3274.4|3268.9|3274.9|3268.9|3274.9|3268.9|3273.4|3267.9|0
1581682800000|2020-02-14 12:20:00|3275.4|3269.4|3272.4|3266.9|3275.9|3269.4|3272.4|3266.9|0
1581683100000|2020-02-14 12:25:00|3271.9|3266.4|3272.9|3266.9|3272.9|3266.9|3271.4|3265.9|0
1581683400000|2020-02-14 12:30:00|3273.4|3267.4|3274.9|3268.9|3274.9|3268.9|3272.9|3267.4|0
1581683700000|2020-02-14 12:35:00|3275.4|3269.4|3275.9|3270.4|3276.4|3270.4|3274.9|3269.4|0
1581684000000|2020-02-14 12:40:00|3276.4|3269.9|3273.9|3268.4|3276.4|3269.9|3273.4|3267.9|0
1581684300000|2020-02-14 12:45:00|3273.4|3267.9|3275.4|3269.4|3275.9|3269.4|3273.4|3267.9|0
1581684600000|2020-02-14 12:50:00|3274.9|3268.9|3275.4|3269.9|3276.4|3270.4|3274.4|3268.9|0
1581684900000|2020-02-14 12:55:00|3275.9|3270.4|3275.4|3269.9|3277.4|3271.4|3275.4|3269.4|0
1581685200000|2020-02-14 13:00:00|3274.9|3269.4|3274.9|3269.4|3275.4|3269.9|3274.9|3268.9|0
1581685500000|2020-02-14 13:05:00|3274.4|3268.9|3275.9|3269.9|3276.4|3269.9|3274.4|3268.4|0
1581685800000|2020-02-14 13:10:00|3275.4|3269.4|3274.4|3268.9|3275.9|3269.9|3274.4|3268.4|0
1581686100000|2020-02-14 13:15:00|3273.9|3268.4|3273.9|3267.9|3273.9|3268.4|3273.4|3267.4|0
1581686400000|2020-02-14 13:20:00|3273.4|3267.4|3272.4|3266.4|3273.9|3267.9|3272.4|3266.4|0
1581686700000|2020-02-14 13:25:00|3271.9|3266.9|3272.4|3264.9|3272.9|3266.9|3271.9|3264.9|0
1581687000000|2020-02-14 13:30:00|3271.9|3264.4|3272.9|3266.9|3272.9|3266.9|3270.9|3263.9|0
1581687300000|2020-02-14 13:35:00|3272.4|3266.4|3273.4|3267.9|3273.9|3268.4|3271.4|3265.9|0
1581687600000|2020-02-14 13:40:00|3272.9|3267.4|3271.4|3265.9|3273.4|3267.9|3271.4|3265.9|0
1581687900000|2020-02-14 13:45:00|3270.9|3265.4|3271.4|3264.9|3271.4|3265.4|3268.9|3263.4|0
1581688200000|2020-02-14 13:50:00|3270.9|3265.9|3271.9|3265.9|3271.9|3266.4|3270.9|3264.9|0
1581688500000|2020-02-14 13:55:00|3271.4|3264.9|3269.4|3263.9|3271.4|3264.9|3269.4|3263.9|0
1581688800000|2020-02-14 14:00:00|3268.9|3263.4|3269.4|3263.9|3270.4|3264.9|3268.9|3263.4|0
1581689100000|2020-02-14 14:05:00|3269.9|3264.4|3269.4|3263.9|3270.4|3264.4|3268.9|3263.4|0
1581689400000|2020-02-14 14:10:00|3269.9|3263.4|3268.4|3260.4|3269.9|3263.9|3265.9|3260.4|5
1581689700000|2020-02-14 14:15:00|3268.9|3260.9|3268.4|3261.9|3269.4|3263.4|3267.4|3260.9|0
1581690000000|2020-02-14 14:20:00|3267.9|3261.4|3267.4|3261.9|3268.4|3261.9|3267.4|3261.4|0
1581690300000|2020-02-14 14:25:00|3266.9|3261.4|3267.4|3260.9|3267.4|3261.9|3266.4|3260.4|0
1581690600000|2020-02-14 14:30:00|3266.9|3260.4|3266.4|3261.4|3266.9|3261.4|3263.9|3258.4|0
1581690900000|2020-02-14 14:35:00|3265.9|3260.9|3261.4|3255.9|3265.9|3260.9|3261.4|3255.9|0
1581691200000|2020-02-14 14:40:00|3263.4|3256.4|3263.4|3257.9|3263.9|3257.9|3262.4|3256.4|2
1581691500000|2020-02-14 14:45:00|3263.9|3258.4|3263.4|3257.9|3264.4|3258.9|3263.4|3257.4|0
1581691800000|2020-02-14 14:50:00|3262.9|3257.4|3261.9|3256.4|3262.9|3257.9|3260.4|3254.9|0
1581692100000|2020-02-14 14:55:00|3261.4|3256.9|3263.9|3256.9|3263.9|3256.9|3259.4|3256.4|10
1581692400000|2020-02-14 15:00:00|3264.4|3257.9|3263.4|3256.9|3264.4|3258.9|3262.4|3256.9|0
1581692700000|2020-02-14 15:05:00|3262.9|3257.4|3264.9|3258.4|3264.9|3258.9|3262.9|3257.4|0
1581693000000|2020-02-14 15:10:00|3264.4|3257.9|3262.4|3256.9|3264.4|3257.9|3261.4|3256.4|0
1581693300000|2020-02-14 15:15:00|3262.9|3256.4|3266.4|3259.9|3266.4|3259.9|3262.9|3256.4|0
1581693600000|2020-02-14 15:20:00|3265.9|3259.4|3265.9|3259.9|3266.4|3260.4|3265.4|3259.4|0
1581693900000|2020-02-14 15:25:00|3266.4|3260.4|3265.4|3259.4|3267.4|3260.9|3265.4|3259.4|0
1581694200000|2020-02-14 15:30:00|3264.9|3258.9|3266.9|3260.9|3267.4|3261.9|3264.9|3258.9|0
1581694500000|2020-02-14 15:35:00|3266.4|3260.4|3266.4|3260.4|3267.9|3261.4|3265.9|3260.4|0
1581694800000|2020-02-14 15:40:00|3265.9|3259.9|3264.9|3258.9|3266.4|3259.9|3264.4|3258.4|0
1581695100000|2020-02-14 15:45:00|3264.4|3258.4|3266.9|3261.4|3267.4|3261.4|3264.4|3258.4|0
1581695400000|2020-02-14 15:50:00|3267.4||3267.4||3267.9||3266.9||0
1581695700000|2020-02-14 15:55:00|3267.9|3261.9|3268.9|3262.9|3268.9|3262.9|3267.4|3261.9|22
1581696000000|2020-02-14 16:00:00|3268.4|3262.4|3268.4|3262.4|3268.9|3262.9|3267.9|3262.4|0
1581696300000|2020-02-14 16:05:00|3268.9|3262.9|3264.9|3260.9|3268.9|3263.4|3264.9|3260.4|0
1581696600000|2020-02-14 16:10:00|3267.4|3260.4|3265.9|3260.4|3267.4|3261.4|3265.9|3259.9|3
1581696900000|2020-02-14 16:15:00|3266.4|3259.9|3266.9|3262.9|3266.9|3262.9|3265.9|3259.9|0
1581697200000|2020-02-14 16:20:00|3267.4|3261.4|3266.9|3260.9|3267.4|3261.4|3266.4|3260.9|0
1581697500000|2020-02-14 16:25:00|3267.4|3260.4|3265.4|3259.4|3267.4|3260.4|3264.9|3258.9|0
1581697800000|2020-02-14 16:30:00|3269.9|3258.9|3270.4|3254.9|3272.4|3258.9|3268.4|3254.9|0
1581698100000|2020-02-14 16:35:00|3269.4|3254.4|3273.4|3251.9|3278.9|3254.4|3269.4|3248.4|0
1581698400000|2020-02-14 16:40:00|3272.9|3246.9|3274.4|3251.4|3278.9|3252.4|3272.9|3246.9|0
1581698700000|2020-02-14 16:45:00|3273.9|3251.9|3275.9|3247.9|3278.4|3252.4|3272.4|3247.9|0
1581699000000|2020-02-14 16:50:00|3275.4|3248.4|3278.4|3247.4|3278.4|3251.9|3271.9|3247.4|0
1581699300000|2020-02-14 16:55:00||3221.9||3241.4||3241.4||3221.9|0
1581699600000|2020-02-14 17:00:00|3277.4|3242.9|3290.4|3222.9|3296.9|3249.4|3274.9|3221.9|0
1581701700000|2020-02-14 17:35:00|3289.9|3224.4|3277.9|3246.4|3289.9|3246.4|3277.9|3224.4|0
1581702000000|2020-02-14 17:40:00|3284.4|3246.9|3283.4|3240.9|3284.4|3246.9|3283.4|3223.4|0
1581702600000|2020-02-14 17:50:00|3280.9|3243.4|3275.4|3221.9|3296.9|3249.4|3273.4|3221.9|0
1581702900000|2020-02-14 17:55:00|3282.4||3276.4||3282.4||3276.4||0
1581703200000|2020-02-14 18:00:00|3282.9||3282.4||3282.9||3282.4||0
1581703500000|2020-02-14 18:05:00|3296.9||3281.9||3296.9||3281.9||0
1581703800000|2020-02-14 18:10:00|3296.9||3281.4||3296.9||3281.4||0
1581704400000|2020-02-14 18:20:00|3296.9||3280.9||3296.9||3280.9||0
1581704700000|2020-02-14 18:25:00|3287.9||3280.4||3287.9||3280.4||0
1581705900000|2020-02-14 18:45:00|3287.4||3279.9||3287.4||3279.9||0
1581707700000|2020-02-14 19:15:00|3286.9||3279.4||3286.9||3279.4||0
1581708000000|2020-02-14 19:20:00|3286.4||3278.9||3286.4||3278.9||0
1581708900000|2020-02-14 19:35:00|3278.4||3278.4||3278.4||3278.4||0
1581709200000|2020-02-14 19:40:00|3285.4||3277.9||3285.4||3277.9||0
1581710400000|2020-02-14 20:00:00|3296.9||3277.4||3296.9||3277.4||0
1581710700000|2020-02-14 20:05:00|3296.9||3276.9||3296.9||3276.9||0
1581711000000|2020-02-14 20:10:00|3283.9||3276.4||3283.9||3276.4||0
1581711300000|2020-02-14 20:15:00|3283.4||3275.4||3283.4||3275.4||0
1581712200000|2020-02-14 20:30:00|3282.4||3276.9||3282.4||3276.9||0
1581712500000|2020-02-14 20:35:00|3283.4||3278.9||3283.4||3278.9||0
1581712800000|2020-02-14 20:40:00|3296.9||3284.9||3296.9||3284.9||0
1581713400000|2020-02-14 20:50:00|3291.4||3283.9||3291.4||3283.9||0
1581713700000|2020-02-14 20:55:00|3290.9||3282.9||3296.9||3282.9||0
1581922800000|2020-02-17 07:00:00|3286.4|3264.4|3286.4|3264.4|3286.4|3264.4|3286.4|3264.4|0
1581923100000|2020-02-17 07:05:00|3285.9|3249.9|3285.9|3249.9|3285.9|3249.9|3285.9|3249.9|0
1581923400000|2020-02-17 07:10:00|3271.9||3270.9||3271.9||3270.9||0
1581925800000|2020-02-17 07:50:00|3271.4||3271.4||3271.4||3271.4||0
1581926100000|2020-02-17 07:55:00||3250.4||3250.4||3250.4||3249.9|0
1581926400000|2020-02-17 08:00:00|3270.9|3249.9|3262.9|3256.9|3271.4|3262.4|3262.4|3249.9|0
1581926700000|2020-02-17 08:05:00|3263.4|3257.4|3269.9|3263.9|3271.4|3266.9|3263.4|3257.4|2
1581927000000|2020-02-17 08:10:00|3266.9|3264.4|3274.4|3268.4|3275.4|3269.4|3266.9|3263.4|12
1581927300000|2020-02-17 08:15:00|3273.9|3267.9|3273.4|3270.4|3273.9|3270.4|3273.4|3267.4|0
1581927600000|2020-02-17 08:20:00||3268.4||3267.4||3270.9||3267.4|11
1581927900000|2020-02-17 08:25:00|3272.9|3266.9|3268.9|3262.9|3273.4|3266.9|3268.9|3262.9|0
1581928200000|2020-02-17 08:30:00|3268.4|3263.4|3265.4|3259.4|3268.9|3263.4|3264.9|3258.9|0
1581928500000|2020-02-17 08:35:00|3265.9|3258.9|3261.4|3255.4|3265.9|3259.4|3260.4|3254.4|11
1581928800000|2020-02-17 08:40:00|3260.9|3255.9|3262.9|3257.4|3262.9|3257.4|3257.9|3251.9|0
1581929100000|2020-02-17 08:45:00|3262.4|3256.9|3263.4|3257.4|3264.4|3258.4|3259.9|3253.9|0
1581929400000|2020-02-17 08:50:00|3262.9|3256.9|3262.9|3256.4|3264.9|3258.4|3261.9|3255.9|0
1581929700000|2020-02-17 08:55:00|3262.4|3256.9|3264.5|3258|3264.5|3258|3262.4|3256.9|0
1581930000000|2020-02-17 09:00:00|3265|3258.5|3264|3257.5|3265|3259|3262.5|3256.5|0
1581930300000|2020-02-17 09:05:00|3263.5|3258|3261.5|3255|3264|3258.5|3261.5|3255|0
1581930600000|2020-02-17 09:10:00|3262|3255.5|3261|3255.5|3262.5|3256.5|3261|3255.5|0
1581930900000|2020-02-17 09:15:00|3261.5|3255|3264|3258|3264|3258|3261|3255|0
1581931200000|2020-02-17 09:20:00|3263.5|3257.5|3261.5|3255.5|3264|3257.5|3261.5|3255.5|0
1581931500000|2020-02-17 09:25:00|3261|3255|3261|3255|3261|3255.5|3260.5|3255|0
1581931800000|2020-02-17 09:30:00|3260.5|3254.5|3262|3255.5|3262|3255.5|3260|3254|0
1581932100000|2020-02-17 09:35:00|3261.5|3255|3262.5|3256.5|3262.5|3256.5|3261|3255|0
1581932400000|2020-02-17 09:40:00|3263|3257|3263.5|3257.5|3264|3257.5|3262.5|3257|0
1581932700000|2020-02-17 09:45:00|3264|3258|3266|3260|3266.5|3260.5|3264|3258|0
1581933000000|2020-02-17 09:50:00|3265.5|3259.5|3264|3258|3265.5|3259.5|3264|3258|0
1581933300000|2020-02-17 09:55:00|3263.5|3257.5|3264.5|3258.5|3264.5|3258.5|3263.5|3257.5|0
1581933600000|2020-02-17 10:00:00|3265|3258|3264|3258|3265|3258.5|3264|3258|0
1581933900000|2020-02-17 10:05:00|3263.5|3257.5|3264|3257.5|3264|3257.5|3263|3257.5|0
1581934200000|2020-02-17 10:10:00|3264.5|3258|3263|3257|3264.5|3258.5|3263|3257|0
1581934500000|2020-02-17 10:15:00|3263.5|3257.5|3263|3257|3264.5|3259|3263|3257|0
1581934800000|2020-02-17 10:20:00|3263.5|3257.5|3264|3258|3264.5|3258.5|3263.5|3257.5|0
1581935100000|2020-02-17 10:25:00|3263.5|3257.5|3263|3257|3264|3258|3263|3257|0
1581935400000|2020-02-17 10:30:00|3262.5|3256.5|3260.5|3255|3263|3257|3260.5|3255|0
1581935700000|2020-02-17 10:35:00|3261|3254.5|3258|3252|3261|3254.5|3258|3252|0
1581936000000|2020-02-17 10:40:00|3258.5|3252.5|3259|3253|3259|3253|3258.5|3252.5|0
1581936300000|2020-02-17 10:45:00|3259.5|3253.5|3261.5|3255|3261.5|3255|3259.5|3253.5|0
1581936600000|2020-02-17 10:50:00|3262|3255.5|3262|3256|3262|3256|3262|3255.5|0
1581936900000|2020-02-17 10:55:00|3262.5||3262.5||3262.5||3262.5||0
1581937200000|2020-02-17 11:00:00|3262||3262||3262.5||3262||0
1581937500000|2020-02-17 11:05:00|3259|3255.5|3259|3255.5|3259|3255.5|3259|3255.5|0
1581937800000|2020-02-17 11:10:00||3255||3255||3255.5||3255|0
1581938100000|2020-02-17 11:15:00||3254.5||3254||3255||3254|0
1581938400000|2020-02-17 11:20:00||3254.5||3254.5||3255||3254.5|0
1581938700000|2020-02-17 11:25:00||3255||3255.5||3255.5||3255|4
1581939000000|2020-02-17 11:30:00|3261.5|3256|3262.5|3256.5|3262.5|3256.5|3261.5|3256|1
1581939300000|2020-02-17 11:35:00|3262|3256|3262|3256|3262|3256|3262|3256|0
1581939600000|2020-02-17 11:40:00|3262.5|3256.5|3262.5|3257|3262.5|3257|3262.5|3256.5|0
1581939900000|2020-02-17 11:45:00|3262|3256.5|3262|3256|3262|3256.5|3262|3256|0
1581940200000|2020-02-17 11:50:00|3261.5|3255.5|3261|3255.5|3262|3256|3261|3255.5|0
1581940500000|2020-02-17 11:55:00|3261.5|3255|3261.5|3255.5|3261.5|3255.5|3261|3255|0
1581940800000|2020-02-17 12:00:00|3262|3255|3259|3253|3262|3255|3259|3253|0
1581941100000|2020-02-17 12:05:00|3258.5||3259||3259||3258.5||0
1581941400000|2020-02-17 12:10:00|3258.5|3254.5|3259|3254.5|3259.5|3254.5|3258.5|3254.5|0
1581941700000|2020-02-17 12:15:00|3258.5||3258.5||3258.5||3258.5||0
1581942000000|2020-02-17 12:20:00|3258|3252|3258|3252|3258|3252|3258|3252|1
1581942300000|2020-02-17 12:25:00|3258.5|3252.5|3260|3254|3260|3254|3258.5|3252.5|0
1581942600000|2020-02-17 12:30:00|3259.5|3253.5|3253.5|3250|3259.5|3253.5|3253.5|3250|2
1581942900000|2020-02-17 12:35:00|3253|3247.5|3255|3248.5|3255|3248.5|3252|3246|1
1581943200000|2020-02-17 12:40:00|3254.5|3248|3253|3247.5|3255|3248.5|3253|3247|0
1581943500000|2020-02-17 12:45:00|3253.5|3247|3253.5|3247.5|3253.5|3247.5|3253|3247|0
1581943800000|2020-02-17 12:50:00|3254|3248|3253.5|3247.5|3254.5|3248.5|3253|3247|0
1581944100000|2020-02-17 12:55:00|3253|3247|3253|3247.5|3253.5|3247.5|3253|3247|0
1581944400000|2020-02-17 13:00:00|3253.5|3249.5|3254|3249.5|3254|3249.5|3253.5|3249.5|0
1581944700000|2020-02-17 13:05:00|3253.5||3254||3254||3253.5||0
1581945000000|2020-02-17 13:10:00|3254.5||3254||3254.5||3254||0
1581945300000|2020-02-17 13:15:00|3253.5|3247|3252.5|3246.5|3254|3247|3252.5|3246.5|5
1581945600000|2020-02-17 13:20:00|3252|3246|3252.5|3246.5|3252.5|3246.5|3252|3246|0
1581945900000|2020-02-17 13:25:00|3253|3246|3253.5|3247.5|3253.5|3247.5|3252.5|3246|0
1581946200000|2020-02-17 13:30:00|3254|3247|3253|3246.5|3254|3247|3252|3246|0
1581946500000|2020-02-17 13:35:00|3253.5|3247|3253|3247|3253.5|3247.5|3252.5|3246.5|0
1581946800000|2020-02-17 13:40:00|3253.5|3246.5|3252.5|3246.5|3253.5|3247|3252.5|3246.5|0
1581947100000|2020-02-17 13:45:00|3252|3246|3252.5|3246|3252.5|3246|3251.5|3245.5|0
1581947400000|2020-02-17 13:50:00|3253|3246.5|3253|3247|3253.5|3247|3253|3246.5|0
1581947700000|2020-02-17 13:55:00|3252.5|3246.5|3253.5|3247.5|3254|3248|3252.5|3246.5|0
1581948000000|2020-02-17 14:00:00|3254|3248.5|3253|3247|3255.5|3249|3253|3245|0
1581948300000|2020-02-17 14:05:00|3252.5|3246.5|3252|3246|3253|3246.5|3251.5|3245.5|0
1581948600000|2020-02-17 14:10:00|3252.5|3246.5|3253|3247|3253|3247|3252.5|3246.5|0
1581948900000|2020-02-17 14:15:00|3252.5||3253||3253||3252.5||0
1581949200000|2020-02-17 14:20:00|3253.5|3246.5|3253|3247|3254|3247.5|3252|3246.5|0
1581949500000|2020-02-17 14:25:00|3252.5|3246.5|3251|3245|3253|3247|3251|3245|0
1581949800000|2020-02-17 14:30:00|3251.5|3245.5|3254.5|3248|3254.5|3248|3251|3244.5|0
1581950100000|2020-02-17 14:35:00|3254|3248.5|3256|3250|3256|3250|3254|3248.5|0
1581950400000|2020-02-17 14:40:00|3255.5|3250.5|3258.5|3252.5|3258.5|3252.5|3255.5|3250.5|0
1581950700000|2020-02-17 14:45:00|3258||3257.5||3258.5||3257.5||0
1581951000000|2020-02-17 14:50:00|3258|3253|3258|3253|3258.5|3253|3257.5|3252.5|0
1581951300000|2020-02-17 14:55:00|3257.5||3258.5||3258.5||3257.5||0
1581951600000|2020-02-17 15:00:00|3258||3257.5||3258||3257||0
1581951900000|2020-02-17 15:05:00|3257|3250.5|3255|3248.5|3257|3250.5|3254.5|3248.5|2
1581952200000|2020-02-17 15:10:00|3255.5|3249|3257|3250.5|3257|3250.5|3255.5|3249|0
1581952500000|2020-02-17 15:15:00|3257.5|3251|3259|3252.5|3259|3252.5|3257.5|3251|0
1581952800000|2020-02-17 15:20:00|3259.5|3253|3261|3255.5|3261.5|3255.5|3259.5|3253|0
1581953100000|2020-02-17 15:25:00|3261.5|3255|3262.5|3256.5|3262.5|3256.5|3260|3254.5|0
1581953400000|2020-02-17 15:30:00||3257||3258.5||3258.5||3257|0
1581953700000|2020-02-17 15:35:00||3258||3257.5||3258.5||3257.5|0
1581954000000|2020-02-17 15:40:00||3258||3258||3258||3257.5|0
1581954300000|2020-02-17 15:45:00||3258.5||3259||3259||3257.5|0
1581955200000|2020-02-17 16:00:00||3259.5||3259||3259.5||3259|4
1581955500000|2020-02-17 16:05:00|3265|3259.5|3265|3259.5|3265|3259.5|3265|3259|1
1581955800000|2020-02-17 16:10:00|3264.5|3259|3262.5|3259|3264.5|3259.5|3262.5|3259|2
1581956100000|2020-02-17 16:15:00|3262|3256.5|3263.5|3257.5|3263.5|3258|3262|3256.5|8
1581956400000|2020-02-17 16:20:00|3264|3258|3264|3258|3264.5|3258.5|3264|3257.5|0
1581956700000|2020-02-17 16:25:00|3264.5|3258.5|3264|3257.5|3264.5|3258.5|3264|3257.5|0
1581957000000|2020-02-17 16:30:00|3269.5|3256.5|3269|3251.5|3269.5|3256.5|3267.5|3251.5|0
1581957300000|2020-02-17 16:35:00|3268.5|3251|3273.5|3248.5|3276|3251|3268.5|3244.5|0
1581957600000|2020-02-17 16:40:00|3280.5|3211|3280.5|3211|3280.5|3211|3280.5|3211|0
1581957900000|2020-02-17 16:45:00|3280|3211.5|3280.5|3211|3280.5|3211.5|3280|3211|0
1581959700000|2020-02-17 17:15:00|3279.5|3212.5|3280|3213|3280|3213|3279.5|3211.5|0
1581960600000|2020-02-17 17:30:00|3280.5|3213.5|3280.5|3213.5|3280.5|3213.5|3280.5|3213.5|0
1581962400000|2020-02-17 18:00:00||3211||3211||3211||3211|0
1581970200000|2020-02-17 20:10:00||3212.5||3211||3212.5||3211|0
1581970800000|2020-02-17 20:20:00||3209.5||3209.5||3209.5||3209.5|0
1581971400000|2020-02-17 20:30:00||3211||3211||3211||3211|0
1581972000000|2020-02-17 20:40:00||3220||3220.5||3220.5||3220|0
1581972900000|2020-02-17 20:55:00|3281|3220|3281|3220|3281|3220|3281|3220|0
1582009200000|2020-02-18 07:00:00|3262|3213.5|3262|3213.5|3262|3214|3261.5|3213.5|0
1582009500000|2020-02-18 07:05:00|3261.5||3261.5||3261.5||3261.5||0
1582010100000|2020-02-18 07:15:00|3245.5|3209.5|3241.5|3209.5|3245.5|3210|3241.5|3209.5|0
1582010400000|2020-02-18 07:20:00|3240.5|3217.5|3240.5|3217.5|3240.5|3217.5|3240.5|3217.5|0
1582010700000|2020-02-18 07:25:00|3236.5|3218|3236.5|3218|3236.5|3218|3236.5|3218|0
1582011300000|2020-02-18 07:35:00|3236||3236||3236||3236||0
1582012200000|2020-02-18 07:50:00|3236.5|3217.5|3236.5|3217.5|3236.5|3217.5|3236.5|3217.5|0
1582012800000|2020-02-18 08:00:00|3236|3218|3231.5|3225|3236|3225|3231.5|3217.5|0
1582013100000|2020-02-18 08:05:00|3231|3224.5|3234.5|3228|3236.5|3233.5|3230.5|3224|2
1582013400000|2020-02-18 08:10:00|3234|3227.5|3240.5|3234|3241.5|3236.5|3233|3227|4
1582013700000|2020-02-18 08:15:00|3241|3234.5|3239|3233|3241.5|3237|3238.5|3232|0
1582014000000|2020-02-18 08:20:00|3239.5|3232.5|3233|3226.5|3239.5|3232.5|3232.5|3226|0
1582014300000|2020-02-18 08:25:00|3232.5|3226|3226.5|3218.5|3232.5|3226.5|3226.5|3218.5|7
1582014600000|2020-02-18 08:30:00|3227.5|3219|3231.5|3225|3232.5|3226.5|3227|3218.5|0
1582014900000|2020-02-18 08:35:00|3231|3225.5|3232.5|3226.5|3233.5|3227|3231|3225.5|0
1582015200000|2020-02-18 08:40:00|3233|3227|3233|3227|3233.5|3227.5|3232|3226.5|0
1582015500000|2020-02-18 08:45:00|3232.5|3226.5|3229.5|3224|3234|3228|3228.5|3223|2
1582015800000|2020-02-18 08:50:00|3229|3223.5|3233.5|3227.5|3233.5|3227.5|3229|3223|0
1582016100000|2020-02-18 08:55:00|3234|3228|3235|3229|3236|3230|3234|3228|0
1582016400000|2020-02-18 09:00:00|3234.5|3228.5|3232.5|3226.5|3235|3229|3232.5|3226.5|0
1582016700000|2020-02-18 09:05:00|3230.5|3226|3230.5|3224.5|3230.5|3226|3230|3224.5|0
1582017000000|2020-02-18 09:10:00|3230|3224|3225|3219.5|3230|3224|3225|3219.5|0
1582017300000|2020-02-18 09:15:00|3224.5|3219|3227.5|3221.5|3227.5|3221.5|3224.5|3219|0
1582017600000|2020-02-18 09:20:00|3228|3222|3229.5|3223|3230|3223.5|3227.5|3222|0
1582017900000|2020-02-18 09:25:00|3229|3224|3229.5|3224|3230.5|3225|3229|3224|0
1582018200000|2020-02-18 09:30:00|3229|3223.5|3227.5|3221.5|3229|3223.5|3227.5|3221.5|0
1582018500000|2020-02-18 09:35:00|3227|3221|3226.5|3220|3227.5|3222|3225|3219|0
1582018800000|2020-02-18 09:40:00|3227|3220.5|3229|3223|3229|3223|3227|3220.5|0
1582019100000|2020-02-18 09:45:00|3228.5|3222.5|3227.5|3221.5|3228.5|3223|3227|3221.5|0
1582019400000|2020-02-18 09:50:00|3228|3222|3230.5|3225.5|3230.5|3225.5|3227.5|3222|0
1582019700000|2020-02-18 09:55:00|3230.9|3225|3230.9|3225.9|3230.9|3226.9|3230.9|3225|0
1582020000000|2020-02-18 10:00:00|3233.9|3225.4|3236.4|3230.9|3236.4|3230.9|3232.4|3224.4|2
1582020300000|2020-02-18 10:05:00|3236.9|3231.4|3238.9|3232.9|3239.4|3233.4|3236.9|3231.4|0
1582020600000|2020-02-18 10:10:00|3239.4|3233.4|3238.9|3232.9|3240.4|3233.9|3238.9|3232.9|0
1582020900000|2020-02-18 10:15:00|3239.4|3233.4|3239.9|3234.4|3241.4|3234.9|3239.4|3233.4|0
1582021200000|2020-02-18 10:20:00|3240.4|3233.9|3238.9|3232.9|3240.9|3233.9|3238.9|3232.9|0
1582021500000|2020-02-18 10:25:00|3238.4|3232.4|3237.9|3232.4|3238.9|3232.9|3237.4|3231.4|0
1582021800000|2020-02-18 10:30:00|3238.4|3232.9|3241.9|3236.9|3241.9|3237.9|3238.4|3232.9|0
1582022100000|2020-02-18 10:35:00|3241.4|3236.4|3241.4|3235.4|3241.9|3236.4|3241.4|3235.4|0
1582022400000|2020-02-18 10:40:00|3241.9|3235.9|3241.9|3235.9|3241.9|3236.4|3241.9|3235.9|0
1582022700000|2020-02-18 10:45:00|3241.4|3236.4|3241.4|3235.9|3241.9|3236.9|3241.4|3235.9|0
1582023000000|2020-02-18 10:50:00|3241.9|3236.4|3241.9|3236.4|3241.9|3236.9|3241.9|3236.4|0
1582023300000|2020-02-18 10:55:00||3236.9||3236.9||3237.4||3236.9|0
1582023600000|2020-02-18 11:00:00|3241.4|3236.4|3241.9|3235.4|3241.9|3236.9|3240.9|3235.4|0
1582023900000|2020-02-18 11:05:00|3241.4|3235.9|3240.4|3234.9|3241.4|3236.4|3240.4|3234.9|0
1582024200000|2020-02-18 11:10:00|3239.9|3234.4|3239.9|3233.9|3240.4|3234.4|3239.4|3233.9|0
1582024500000|2020-02-18 11:15:00|3239.4|3233.4|3241.9|3235.9|3241.9|3235.9|3239.4|3232.9|0
1582024800000|2020-02-18 11:20:00||3236.4||3236.4||3236.9||3236.4|0
1582025100000|2020-02-18 11:25:00|3241.4|3235.9|3241.4|3235.4|3241.9|3236.4|3240.9|3234.9|0
1582025400000|2020-02-18 11:30:00|3240.9|3234.9|3239.4|3233.4|3240.9|3234.9|3238.9|3232.9|0
1582025700000|2020-02-18 11:35:00|3238.9|3232.9|3236.4|3230.4|3239.4|3232.9|3236.4|3230.4|0
1582026000000|2020-02-18 11:40:00|3235.9|3229.9|3235.4|3229.4|3235.9|3229.9|3234.9|3229.4|0
1582026300000|2020-02-18 11:45:00|3234.9|3228.9|3235.9|3230.4|3236.9|3230.4|3234.9|3228.4|0
1582026600000|2020-02-18 11:50:00|3235.4|3229.9|3235.4|3228.9|3235.9|3229.9|3233.9|3227.9|0
1582026900000|2020-02-18 11:55:00|3235.9|3229.4|3236.4|3229.9|3236.4|3229.9|3235.4|3229.4|0
1582027200000|2020-02-18 12:00:00|3236.9|3230.4|3236.9|3230.9|3241.4|3230.9|3236.4|3225.4|0
1582027500000|2020-02-18 12:05:00|3237.4|3230.4|3236.9|3230.9|3237.4|3230.9|3236.4|3230.4|0
1582027800000|2020-02-18 12:10:00|3237.4||3236.9||3237.4||3236.4||0
1582028100000|2020-02-18 12:15:00|3236.4|3230.4|3235.9|3229.9|3236.9|3230.9|3235.4|3229.4|0
1582028400000|2020-02-18 12:20:00|3236.4|3230.4|3237.9|3231.9|3237.9|3231.9|3236.4|3230.4|0
1582028700000|2020-02-18 12:25:00|3238.4|3232.4|3241.4|3235.4|3241.9|3235.9|3238.4|3232.4|0
1582029000000|2020-02-18 12:30:00|3240.9|3234.9|3240.4|3234.4|3241.9|3235.4|3240.4|3234.4|0
1582029300000|2020-02-18 12:35:00|3239.9|3234.9|3239.4|3233.4|3239.9|3234.9|3239.4|3233.4|0
1582029600000|2020-02-18 12:40:00|3239.9|3233.9|3240.9|3234.9|3240.9|3234.9|3239.9|3233.9|0
1582029900000|2020-02-18 12:45:00|3240.4|3234.4|3240.4|3234.4|3240.9|3234.4|3240.4|3234.4|0
1582030200000|2020-02-18 12:50:00|3240.9|3234.9|3240.9|3234.9|3240.9|3235.4|3240.9|3234.9|0
1582030500000|2020-02-18 12:55:00|3240.4|3234.4|3241.4|3235.4|3241.4|3235.4|3240.4|3234.4|0
1582030800000|2020-02-18 13:00:00|3241.9|3234.9|3240.4|3234.4|3241.9|3234.9|3240.4|3234.4|0
1582031100000|2020-02-18 13:05:00|3239.9||3240.9||3240.9||3239.9||0
1582031400000|2020-02-18 13:10:00|3241.4|3234.9|3241.4|3235.4|3241.9|3235.4|3240.9|3234.9|0
1582031700000|2020-02-18 13:15:00|3240.9|3234.9|3241.9|3236.4|3241.9|3236.4|3240.9|3234.9|0
1582032000000|2020-02-18 13:20:00||3235.9||3235.9||3236.9||3235.9|0
1582032300000|2020-02-18 13:25:00|3241.4|3235.4|3241.4|3232.9|3241.4|3235.4|3240.4|3232.9|0
1582032600000|2020-02-18 13:30:00|3240.9|3233.4|3241.9|3235.4|3241.9|3235.4|3239.9|3233.4|0
1582032900000|2020-02-18 13:35:00||3235.9||3236.9||3237.9||3235.9|0
1582033200000|2020-02-18 13:40:00||3237.4||3235.9||3237.4||3235.9|0
1582033500000|2020-02-18 13:45:00|3241.4|3235.4|3241.9|3235.4|3241.9|3235.4|3240.9|3234.9|0
1582033800000|2020-02-18 13:50:00||3235.9||3235.9||3236.4||3235.9|0
1582034100000|2020-02-18 13:55:00|3241.4|3235.4|3240.4|3234.4|3241.4|3235.4|3239.9|3233.9|0
1582034400000|2020-02-18 14:00:00|3240.9|3234.9|3240.4|3234.4|3241.9|3235.4|3240.4|3234.4|0
1582034700000|2020-02-18 14:05:00|3239.9|3234.9|3241.9|3235.4|3241.9|3235.4|3239.9|3234.9|0
1582035000000|2020-02-18 14:10:00|3241.4|3234.9|3241.4|3235.4|3241.4|3235.4|3240.4|3234.4|0
1582035300000|2020-02-18 14:15:00|3240.9|3234.9|3241.9|3235.9|3241.9|3236.4|3240.9|3234.9|0
1582035600000|2020-02-18 14:20:00|3241.4|3236.4|3241.9|3235.9|3241.9|3238.9|3241.4|3235.9|5
1582035900000|2020-02-18 14:25:00|3241.4|3235.4|3240.4|3234.4|3241.4|3235.4|3240.4|3234.4|0
1582036200000|2020-02-18 14:30:00|3240.9|3233.9|3244.9|3238.9|3245.9|3239.9|3238.4|3232.4|2
1582036500000|2020-02-18 14:35:00|3244.4|3238.4|3240.9|3234.9|3244.4|3238.4|3238.9|3232.4|0
1582036800000|2020-02-18 14:40:00|3241.4|3235.4|3243.9|3237.9|3243.9|3237.9|3241.4|3235.4|0
1582037100000|2020-02-18 14:45:00|3243.4|3238.4|3246.4|3240.4|3246.4|3240.4|3243.4|3238.4|0
1582037400000|2020-02-18 14:50:00|3245.9|3239.9|3247.9|3241.9|3248.4|3242.4|3244.9|3239.4|0
1582037700000|2020-02-18 14:55:00|3248.4|3242.4|3246.9|3240.9|3248.9|3242.4|3246.9|3240.9|0
1582038000000|2020-02-18 15:00:00|3246.4|3240.4|3243.4|3237.9|3246.9|3240.9|3243.4|3237.9|0
1582038300000|2020-02-18 15:05:00|3242.9|3237.4|3245.4|3239.4|3245.9|3239.4|3240.9|3235.4|0
1582038600000|2020-02-18 15:10:00|3245.9|3239.9|3246.9|3240.9|3246.9|3240.9|3245.4|3239.9|0
1582038900000|2020-02-18 15:15:00|3246.4|3240.4|3245.4|3239.9|3246.9|3240.4|3244.9|3239.4|0
1582039200000|2020-02-18 15:20:00|3245.9|3239.4|3245.9|3239.9|3245.9|3240.4|3243.9|3239.4|2
1582039500000|2020-02-18 15:25:00|3246.4|3239.4|3239.4|3233.4|3246.4|3239.4|3239.4|3233.4|0
1582039800000|2020-02-18 15:30:00|3239.9|3233.9|3239.9|3233.4|3241.4|3235.4|3238.9|3233.4|0
1582040100000|2020-02-18 15:35:00|3239.4|3232.9|3240.4|3233.9|3240.4|3233.9|3237.4|3231.9|0
1582040400000|2020-02-18 15:40:00|3239.9|3234.4|3241.4|3234.9|3241.4|3234.9|3239.9|3234.4|0
1582040700000|2020-02-18 15:45:00|3241.9|3235.4|3241.9|3235.9|3242.9|3238.9|3241.9|3235.4|3
1582041000000|2020-02-18 15:50:00|3241.4|3235.4|3240.9|3235.4|3242.4|3236.4|3240.9|3235.4|0
1582041300000|2020-02-18 15:55:00|3240.4|3234.9|3240.4|3234.9|3241.4|3235.9|3240.4|3234.9|0
1582041600000|2020-02-18 16:00:00|3240.9|3235.4|3243.4|3237.4|3243.4|3237.4|3240.4|3235.4|0
1582041900000|2020-02-18 16:05:00|3242.9|3236.9|3242.9|3236.9|3243.4|3237.4|3242.4|3236.9|1
1582042200000|2020-02-18 16:10:00|3242.4|3236.4|3240.9|3237.4|3242.9|3237.4|3240.9|3236.4|0
1582042500000|2020-02-18 16:15:00|3238.9|3236.9|3238.9|3235.9|3238.9|3237.9|3238.9|3235.4|0
1582042800000|2020-02-18 16:20:00|3241.4|3236.4|3239.9|3234.4|3241.9|3236.9|3239.9|3234.4|5
1582043100000|2020-02-18 16:25:00|3239.4|3233.9|3236.4|3230.9|3239.9|3233.9|3236.4|3230.9|0
1582043400000|2020-02-18 16:30:00|3236.9|3228.4|3244.9|3226.9|3244.9|3228.4|3236.9|3223.9|0
1582043700000|2020-02-18 16:35:00|3245.4|3227.4|3249.9|3219.9|3251.4|3227.9|3244.4|3219.4|0
1582044000000|2020-02-18 16:40:00|3249.4|3220.4|3246.4|3216.9|3249.4|3220.4|3246.4|3216.9|0
1582044300000|2020-02-18 16:45:00|3245.9|3217.4|3248.4|3217.4|3248.4|3218.9|3245.4|3216.4|0
1582044600000|2020-02-18 16:50:00|3247.9|3217.9|3249.9|3199.9|3249.9|3221.4|3247.4|3199.9|0
1582044900000|2020-02-18 16:55:00|3249.4||3248.9||3255.4||3246.9||0
1582045200000|2020-02-18 17:00:00|3255.4||3248.9||3260.9||3248.9||0
1582045500000|2020-02-18 17:05:00|3260.9||3248.9||3260.9||3248.9||0
1582046400000|2020-02-18 17:20:00|3260.9|3200.4|3250.9|3200.4|3260.9|3200.4|3250.9|3200.4|0
1582047000000|2020-02-18 17:30:00|3260.9||3252.9||3260.9||3252.9||0
1582047600000|2020-02-18 17:40:00|3260.9|3200.9|3254.4|3201.4|3260.9|3201.4|3254.4|3190.4|0
1582048200000|2020-02-18 17:50:00|3260.9|3201.9|3254.4|3201.9|3260.9|3201.9|3254.4|3201.9|0
1582048500000|2020-02-18 17:55:00||3204.4||3190.4||3224.9||3190.4|0
1582048800000|2020-02-18 18:00:00|3251.4||3255.4||3260.9||3251.4||0
1582049400000|2020-02-18 18:10:00|3260.9||3256.9||3260.9||3256.9||0
1582050000000|2020-02-18 18:20:00|3260.9||3256.9||3260.9||3256.9||0
1582050900000|2020-02-18 18:35:00|3256.4||3256.4||3256.4||3256.4||0
1582051200000|2020-02-18 18:40:00|3260.9||3256.4||3260.9||3256.4||0
1582052100000|2020-02-18 18:55:00|3260.9||3256.4||3260.9||3256.4||0
1582052400000|2020-02-18 19:00:00|3260.9||3256.4||3260.9||3256.4||0
1582052700000|2020-02-18 19:05:00|3260.9||3256.4||3260.9||3256.4||0
1582053000000|2020-02-18 19:10:00|3260.9||3256.4||3260.9||3256.4||0
1582053600000|2020-02-18 19:20:00|3260.9||3256.4||3260.9||3256.4||0
1582053900000|2020-02-18 19:25:00|3261.4||3258.4||3261.4||3258.4||0
1582054500000|2020-02-18 19:35:00|3261.4||3258.4||3261.4||3258.4||0
1582054800000|2020-02-18 19:40:00|3261.4||3258.4||3261.4||3258.4||0
1582055100000|2020-02-18 19:45:00|3261.4||3260.4||3261.4||3260.4||0
1582055400000|2020-02-18 19:50:00|3258.4|3192.4|3259.9|3228.4|3259.9|3228.4|3258.4|3192.4|0
1582055700000|2020-02-18 19:55:00||3229.4||3190.4||3230.4||3190.4|0
1582056000000|2020-02-18 20:00:00|3261.4||3259.9||3261.4||3259.9||0
1582056300000|2020-02-18 20:05:00|3261.4||3259.9||3261.4||3259.9||0
1582056600000|2020-02-18 20:10:00|3261.4||3259.9||3261.4||3259.9||0
1582056900000|2020-02-18 20:15:00|3261.4||3259.9||3261.4||3259.9||0
1582057200000|2020-02-18 20:20:00|3261.4||3259.9||3261.4||3259.9||0
1582058100000|2020-02-18 20:35:00|3261.4||3259.9||3261.4||3259.9||0
1582058400000|2020-02-18 20:40:00|3261.4||3259.9||3261.4||3259.9||0
1582058700000|2020-02-18 20:45:00|3261.4||3259.9||3261.4||3259.9||0
1582059000000|2020-02-18 20:50:00|3260.9||3259.9||3260.9||3259.9||0
1582059300000|2020-02-18 20:55:00||3189.9||3190.4||3190.4||3189.9|0
1582095600000|2020-02-19 07:00:00|3266.9|3220.4|3266.4|3206.4|3266.9|3220.4|3266.4|3203.9|0
1582096200000|2020-02-19 07:10:00||3234.9||3235.4||3235.4||3234.9|0
1582096500000|2020-02-19 07:15:00||3234.9||3234.9||3234.9||3234.9|0
1582096800000|2020-02-19 07:20:00||3247.9||3247.9||3247.9||3247.9|0
1582098000000|2020-02-19 07:40:00|3257.4|3248.4|3257.4|3248.4|3257.4|3248.4|3257.4|3248.4|0
1582099200000|2020-02-19 08:00:00|3266.9|3248.9|3266.4|3260.4|3270.4|3261.9|3266.4|3248.4|0
1582099500000|2020-02-19 08:05:00|3265.9|3259.9|3260.4|3253.9|3265.9|3259.9|3255.9|3249.4|0
1582099800000|2020-02-19 08:10:00|3259.9|3253.4|3261.9|3255.9|3261.9|3256.4|3258.9|3252.4|2
1582100100000|2020-02-19 08:15:00|3262.4|3256.4|3267.9|3261.9|3267.9|3261.9|3262.4|3256.4|0
1582100400000|2020-02-19 08:20:00|3267.4|3262.4|3268.9|3262.9|3270.4|3264.4|3263.4|3257.9|0
1582100700000|2020-02-19 08:25:00|3268.4|3262.4|3264.9|3258.9|3268.4|3262.4|3264.4|3258.4|0
1582101000000|2020-02-19 08:30:00|3264.4|3258.4|3273.4|3267.9|3273.4|3267.9|3264.4|3258.4|1
1582101300000|2020-02-19 08:35:00|3273.9|3268.4|3272.9|3266.9|3274.9|3268.9|3272.4|3266.9|0
1582101600000|2020-02-19 08:40:00|3272.4|3267.4|3278.4|3272.4|3278.4|3272.4|3271.9|3266.4|0
1582101900000|2020-02-19 08:45:00|3277.9|3271.9|3280.4|3274.4|3280.4|3274.4|3276.9|3271.4|0
1582102200000|2020-02-19 08:50:00|3279.9|3274.9|3280.9|3274.9|3281.4|3274.9|3278.9|3274.4|0
1582102500000|2020-02-19 08:55:00|3280.4|3275.4|3280.4|3275.4|3281.4|3275.4|3279.4|3274.9|0
1582102800000|2020-02-19 09:00:00|3280.9|3275.9|3282.4|3277.4|3283.9|3277.4|3280.9|3275.9|0
1582103100000|2020-02-19 09:05:00|3282.9|3277.9|3284.9|3278.9|3285.4|3279.4|3282.9|3277.4|0
1582103400000|2020-02-19 09:10:00|3284.4|3279.4|3285.9|3279.9|3285.9|3279.9|3283.9|3279.4|0
1582103700000|2020-02-19 09:15:00|3286.4|3280.4|3287.4|3281.4|3287.9|3281.4|3285.9|3280.4|0
1582104000000|2020-02-19 09:20:00|3287.9|3281.9|3286.9|3280.9|3288.4|3282.4|3285.4|3279.9|3
1582104300000|2020-02-19 09:25:00|3287.4|3281.4|3284.4|3278.4|3287.4|3281.4|3283.9|3278.4|0
1582104600000|2020-02-19 09:30:00|3283.9|3278.9|3283.4|3277.4|3283.9|3278.9|3282.9|3277.4|0
1582104900000|2020-02-19 09:35:00|3282.9|3276.9|3279.9|3273.9|3282.9|3276.9|3279.9|3273.9|0
1582105200000|2020-02-19 09:40:00|3279.4|3274.4|3279.4|3273.9|3279.9|3274.4|3277.9|3273.9|0
1582105500000|2020-02-19 09:45:00|3278.9||3279.9||3279.9||3277.9||0
1582105800000|2020-02-19 09:50:00|3280.4|3274.4|3279.4|3273.9|3280.9|3274.9|3278.9|3273.9|0
1582106100000|2020-02-19 09:55:00|3279.9||3278.4||3279.9||3278.4||0
1582106400000|2020-02-19 10:00:00|3277.9||3278.4||3278.4||3277.4||0
1582106700000|2020-02-19 10:05:00|3277.9|3271.4|3277.9|3272.4|3278.4|3273.9|3276.9|3271.4|11
1582107000000|2020-02-19 10:10:00|3278.4|3271.9|3278.4|3272.9|3278.9|3272.9|3277.4|3271.4|0
1582107300000|2020-02-19 10:15:00|3277.9|3272.4|3278.9|3274.4|3279.4|3274.4|3277.9|3272.4|0
1582107600000|2020-02-19 10:20:00|3278.4|3274.9|3278.4|3272.9|3278.9|3274.9|3278.4|3272.9|0
1582107900000|2020-02-19 10:25:00|3277.9|3272.4|3280.9|3275.4|3281.9|3275.9|3277.9|3272.4|3
1582108200000|2020-02-19 10:30:00|3281.4|3275.9|3281.4|3275.4|3281.4|3275.9|3279.9|3273.9|0
1582108500000|2020-02-19 10:35:00|3280.9|3274.9|3279.4|3273.4|3280.9|3274.9|3279.4|3273.4|0
1582108800000|2020-02-19 10:40:00|3278.9|3272.9|3278.9|3274.4|3279.9|3274.4|3277.9|3272.4|0
1582109100000|2020-02-19 10:45:00|3279.4||3277.9||3279.9||3277.4||0
1582109400000|2020-02-19 10:50:00|3277.4|3271.9|3277.9|3271.9|3278.4|3272.4|3276.9|3271.4|2
1582109700000|2020-02-19 10:55:00|3277.4|3272.4|3277.4|3271.4|3278.4|3272.4|3276.9|3271.4|0
1582110000000|2020-02-19 11:00:00|3276.9|3270.9|3276.4|3270.9|3276.9|3270.9|3275.4|3269.9|0
1582110300000|2020-02-19 11:05:00|3276.9|3271.4|3275.9|3269.9|3277.4|3271.4|3275.9|3269.9|0
1582110600000|2020-02-19 11:10:00|3276.4|3270.4|3277.9|3271.4|3277.9|3271.9|3276.4|3269.9|0
1582110900000|2020-02-19 11:15:00|3277.4|3271.9|3276.9|3270.9|3277.4|3271.9|3275.9|3270.4|0
1582111200000|2020-02-19 11:20:00|3277.4|3271.4|3278.9|3272.9|3278.9|3272.9|3277.4|3271.4|0
1582111500000|2020-02-19 11:25:00|3278.4|3272.4|3277.4|3271.4|3278.4|3272.4|3276.9|3271.4|0
1582111800000|2020-02-19 11:30:00|3277.9|3271.9|3277.9|3271.9|3277.9|3271.9|3276.9|3271.4|0
1582112100000|2020-02-19 11:35:00|3278.4|3272.4|3275.4|3269.9|3278.4|3272.4|3275.4|3269.9|0
1582112400000|2020-02-19 11:40:00|3274.9|3269.4|3276.9|3271.4|3277.4|3271.4|3274.9|3268.9|6
1582112700000|2020-02-19 11:45:00|3275.4|3270.9|3276.4|3270.4|3276.4|3270.9|3275.4|3269.4|0
1582113000000|2020-02-19 11:50:00|3275.9|3270.9|3277.4|3271.4|3277.9|3272.4|3275.9|3270.9|0
1582113300000|2020-02-19 11:55:00|3277.9|3271.9|3278.9|3272.9|3278.9|3273.4|3277.4|3271.4|0
1582113600000|2020-02-19 12:00:00|3279.4|3272.4|3278.9|3272.9|3279.4|3273.4|3275.9|3270.4|4
1582113900000|2020-02-19 12:05:00|3279.4|3273.4|3281.4|3274.9|3281.4|3274.9|3279.4|3273.4|0
1582114200000|2020-02-19 12:10:00|3281.9|3275.4|3281.9|3275.9|3282.4|3275.9|3279.9|3275.4|2
1582114500000|2020-02-19 12:15:00|3282.4|3276.4|3281.9|3275.9|3282.9|3276.9|3281.9|3275.9|0
1582114800000|2020-02-19 12:20:00|3281.4|3276.4|3280.4|3273.9|3281.4|3276.4|3280.4|3273.9|0
1582115100000|2020-02-19 12:25:00|3279.9|3273.4|3279.9|3273.9|3279.9|3274.4|3278.9|3272.9|0
1582115400000|2020-02-19 12:30:00|3280.4|3273.4|3281.9|3275.9|3281.9|3275.9|3278.9|3273.4|0
1582115700000|2020-02-19 12:35:00|3282.4|3276.4|3283.4|3277.4|3283.9|3277.9|3281.9|3276.4|0
1582116000000|2020-02-19 12:40:00|3283.9|3277.9|3284.9|3278.9|3284.9|3278.9|3283.4|3277.9|1
1582116300000|2020-02-19 12:45:00|3285.4|3279.4|3284.4|3278.4|3286.4|3280.4|3283.9|3278.4|0
1582116600000|2020-02-19 12:50:00|3283.9|3278.9|3285.4|3279.4|3285.4|3279.9|3283.9|3278.9|0
1582116900000|2020-02-19 12:55:00|3285.9|3279.9|3285.9|3279.9|3286.4|3279.9|3285.4|3279.4|0
1582117200000|2020-02-19 13:00:00|3285.4|3279.4|3286.4|3280.4|3286.4|3280.4|3285.4|3279.4|0
1582117500000|2020-02-19 13:05:00|3286.9|3280.9|3287.4|3281.4|3287.9|3281.9|3286.9|3280.9|1
1582117800000|2020-02-19 13:10:00|3287.9|3281.9|3286.9|3281.4|3287.9|3281.9|3286.9|3281.4|0
1582118100000|2020-02-19 13:15:00|3287.4|3280.9|3286.9|3281.4|3287.4|3281.4|3286.9|3280.9|0
1582118400000|2020-02-19 13:20:00|3287.4|3281.9|3289.9|3283.9|3290.9|3284.4|3287.4|3281.9|0
1582118700000|2020-02-19 13:25:00|3289.4|3283.4|3287.4|3279.9|3289.4|3283.4|3287.4|3279.9|0
1582119000000|2020-02-19 13:30:00|3287.9|3280.4|3285.4|3279.9|3291.4|3281.9|3285.4|3279.9|0
1582119300000|2020-02-19 13:35:00|3285.9|3279.4|3284.4|3278.4|3285.9|3279.4|3284.4|3278.4|0
1582119600000|2020-02-19 13:40:00|3284.9|3278.9|3284.9|3278.9|3285.4|3278.9|3284.9|3278.4|0
1582119900000|2020-02-19 13:45:00|3285.4|3279.4|3284.9|3279.4|3285.9|3279.9|3284.9|3279.4|0
1582120200000|2020-02-19 13:50:00|3284.4|3278.9|3282.9|3277.4|3284.4|3278.9|3282.9|3276.9|0
1582120500000|2020-02-19 13:55:00|3282.4|3276.9|3281.9|3275.9|3282.4|3276.9|3281.4|3275.4|0
1582120800000|2020-02-19 14:00:00|3281.4|3275.4|3281.4|3275.4|3281.9|3275.9|3280.9|3274.9|0
1582121100000|2020-02-19 14:05:00|3281.9|3275.9|3282.9|3276.9|3282.9|3276.9|3281.4|3275.9|0
1582121400000|2020-02-19 14:10:00|3283.4|3277.4|3283.4|3277.4|3283.4|3277.4|3282.9|3276.9|0
1582121700000|2020-02-19 14:15:00|3282.9|3277.9|3283.9|3277.4|3283.9|3277.9|3282.9|3276.9|0
1582122000000|2020-02-19 14:20:00|3283.4|3277.9|3284.4|3278.4|3284.4|3278.4|3281.9|3277.4|1
1582122300000|2020-02-19 14:25:00|3283.9|3277.9|3283.9|3277.9|3284.4|3277.9|3283.4|3277.9|0
1582122600000|2020-02-19 14:30:00|3284.4|3278.9|3288.4|3282.4|3288.9|3282.9|3283.9|3278.4|0
1582122900000|2020-02-19 14:35:00|3288.9|3282.9|3290.4|3284.4|3290.4|3284.4|3288.4|3282.4|0
1582123200000|2020-02-19 14:40:00|3290.9|3284.9|3289.4|3283.4|3291.4|3285.4|3289.4|3283.4|0
1582123500000|2020-02-19 14:45:00|3289.9|3283.9|3290.4|3284.4|3290.4|3284.4|3289.4|3283.4|0
1582123800000|2020-02-19 14:50:00|3289.9|3284.9|3291.4|3285.9|3291.4|3286.9|3289.9|3284.4|0
1582124100000|2020-02-19 14:55:00||3286.4||3286.9||3287.4||3285.9|0
1582124400000|2020-02-19 15:00:00||3286.4||3287.9||3287.9||3285.9|0
1582124700000|2020-02-19 15:05:00||3288.4||3287.9||3288.4||3287.9|0
1582125000000|2020-02-19 15:10:00|3290.9|3285.4|3289.9|3284.4|3290.9|3285.4|3289.9|3283.9|5
1582125300000|2020-02-19 15:15:00|3290.4|3283.9|3291.4|3285.9|3291.4|3285.9|3289.9|3283.9|0
1582125600000|2020-02-19 15:20:00|3293.9|3286.4|3294.9|3288.9|3295.4|3288.9|3293.4|3286.4|1
1582125900000|2020-02-19 15:25:00|3295.4|3289.4|3294.4|3288.4|3295.9|3289.9|3293.9|3288.4|0
1582126200000|2020-02-19 15:30:00|3294.9|3288.9|3294.4|3288.4|3294.9|3289.4|3293.9|3288.4|0
1582126500000|2020-02-19 15:35:00|3293.9|3287.9|3292.9|3286.9|3294.4|3288.4|3292.9|3286.9|0
1582126800000|2020-02-19 15:40:00|3293.4|3287.4|3292.9|3287.4|3293.4|3287.4|3292.9|3286.9|0
1582127100000|2020-02-19 15:45:00|3293.4|3286.9|3292.9|3287.4|3293.4|3287.4|3292.4|3286.9|0
1582127400000|2020-02-19 15:50:00|3293.4|3286.9|3293.4|3287.4|3294.4|3288.4|3293.4|3286.9|0
1582127700000|2020-02-19 15:55:00|3293.9|3287.9|3293.9|3288.4|3294.9|3289.4|3293.9|3287.4|0
1582128000000|2020-02-19 16:00:00|3294.4|3288.9|3295.4|3289.4|3295.4|3289.4|3293.4|3287.9|0
1582128300000|2020-02-19 16:05:00|3295.9|3290.9|3294.9|3290.9|3295.9|3290.9|3294.9|3290.9|0
1582128600000|2020-02-19 16:10:00|3294.4|3287.9|3294.4|3288.9|3294.4|3288.9|3293.4|3287.9|7
1582128900000|2020-02-19 16:15:00|3294.9|3288.4|3296.9|3290.9|3296.9|3290.9|3292.9|3288.4|3
1582129200000|2020-02-19 16:20:00|3297.4|3291.4|3297.9|3292.4|3298.4|3292.4|3297.4|3290.9|0
1582129500000|2020-02-19 16:25:00|3298.4|3292.9|3297.9|3293.4|3299.4|3293.4|3296.4|3292.9|2
1582129800000|2020-02-19 16:30:00|3298.4||3303.9||3307.4||3298.4||0
1582130100000|2020-02-19 16:35:00|3303.4||3307.9||3310.4||3302.9||0
1582130400000|2020-02-19 16:40:00|3310.9||3307.4||3310.9||3302.9||0
1582130700000|2020-02-19 16:45:00|3306.9||3307.4||3307.9||3302.9||0
1582131000000|2020-02-19 16:50:00|3306.9||3307.4||3307.9||3302.9||0
1582131300000|2020-02-19 16:55:00|3306.9||3345.4||3345.4||3305.4||0
1582133400000|2020-02-19 17:30:00|3295.9||3295.9||3295.9||3295.9||0
1582138800000|2020-02-19 19:00:00||3276.4||3270.4||3276.4||3270.4|0
1582142400000|2020-02-19 20:00:00|3295.4|3277.4|3295.4|3270.9|3295.4|3282.4|3295.4|3270.4|3
1582142700000|2020-02-19 20:05:00||3270.4||3271.9||3271.9||3270.4|0
1582143000000|2020-02-19 20:10:00||3270.4||3272.4||3272.4||3270.4|0
1582143300000|2020-02-19 20:15:00||3270.4||3274.4||3274.4||3270.4|0
1582143900000|2020-02-19 20:25:00||3270.4||3275.4||3275.4||3270.4|0
1582144200000|2020-02-19 20:30:00||3270.4||3270.4||3270.4||3270.4|0
1582144800000|2020-02-19 20:40:00|3294.9|3272.9|3295.4|3270.4|3295.4|3277.9|3293.4|3270.4|0
1582145700000|2020-02-19 20:55:00|3295.9||3295.9||3295.9||3295.9||0
1582182000000|2020-02-20 07:00:00|3310.4|3264.9|3334.4|3217.4|3334.4|3264.9|3308.9|3217.4|0
1582182300000|2020-02-20 07:05:00|3333.9|3206.4|3334.4|3289.9|3334.4|3289.9|3333.4|3206.4|0
1582182600000|2020-02-20 07:10:00|3333.9|3290.4|3314.4|3290.4|3333.9|3290.4|3314.4|3290.4|0
1582182900000|2020-02-20 07:15:00|3309.9|3294.9|3306.4|3290.4|3309.9|3294.9|3306.4|3290.4|0
1582184100000|2020-02-20 07:35:00|3306.9|3292.9|3306.9|3289.9|3306.9|3292.9|3306.9|3289.9|1
1582184700000|2020-02-20 07:45:00|3306.4|3292.9|3306.4|3292.9|3306.4|3292.9|3306.4|3292.9|0
1582185300000|2020-02-20 07:55:00||3289.9||3289.9||3289.9||3289.9|0
1582185600000|2020-02-20 08:00:00|3305.9|3290.4|3303.4|3296.9|3306.9|3300.9|3301.9|3289.9|1
1582185900000|2020-02-20 08:05:00|3302.9|3296.4|3301.9|3295.9|3303.4|3296.9|3298.4|3291.9|0
1582186200000|2020-02-20 08:10:00|3301.4|3295.4|3299.9|3293.9|3303.4|3297.4|3299.9|3293.9|0
1582186500000|2020-02-20 08:15:00|3300.4|3294.4|3301.4|3294.9|3301.4|3295.4|3298.4|3292.4|2
1582186800000|2020-02-20 08:20:00|3300.9|3294.4|3300.4|3294.4|3302.4|3295.9|3298.9|3294.4|3
1582187100000|2020-02-20 08:25:00|3299.9|3293.9|3305.4|3298.9|3305.4|3300.4|3299.9|3293.9|0
1582187400000|2020-02-20 08:30:00|3304.9|3299.4|3304.4|3298.9|3307.4|3300.9|3303.9|3298.9|0
1582187700000|2020-02-20 08:35:00|3304.9|3299.4|3302.9|3296.9|3305.4|3299.4|3300.9|3295.4|5
1582188000000|2020-02-20 08:40:00|3303.4|3297.4|3302.9|3299.4|3303.4|3299.4|3301.4|3295.9|1
1582188300000|2020-02-20 08:45:00|3302.4|3296.4|3302.9|3298.9|3304.9|3301.9|3301.4|3295.9|141
1582188600000|2020-02-20 08:50:00|3304.9|3299.4|3303.9|3298.9|3305.4|3299.4|3302.9|3297.9|73
1582188900000|2020-02-20 08:55:00|3304.4|3299.4|3301.4|3296.4|3305.4|3299.9|3301.4|3296.4|0
1582189200000|2020-02-20 09:00:00|3301.9|3295.9|3297.9|3294.9|3301.9|3296.4|3297.9|3294.9|0
1582189500000|2020-02-20 09:05:00|3297.4|3292.4|3294.9|3290.9|3298.4|3292.9|3294.9|3289.9|5
1582189800000|2020-02-20 09:10:00|3296.9|3291.4|3299.4|3294.4|3300.4|3297.9|3296.9|3291.4|19
1582190100000|2020-02-20 09:15:00|3298.9|3293.9|3297.4|3291.4|3299.4|3293.9|3296.9|3291.4|0
1582190400000|2020-02-20 09:20:00|3296.9|3291.9|3291.4|3285.9|3297.9|3292.4|3290.9|3285.9|6
1582190700000|2020-02-20 09:25:00|3290.9|3285.4|3287.4|3282.4|3290.9|3285.4|3286.4|3281.4|0
1582191000000|2020-02-20 09:30:00|3287.9|3281.9|3286.4|3281.4|3287.9|3281.9|3286.4|3281.4|0
1582191300000|2020-02-20 09:35:00|3286.9|3281.9|3289.9|3284.4|3290.4|3284.9|3286.4|3281.9|0
1582191600000|2020-02-20 09:40:00|3290.4|3284.9|3288.4|3283.4|3290.4|3284.9|3287.9|3283.4|0
1582191900000|2020-02-20 09:45:00|3288.9|3282.9|3287.4|3281.9|3289.4|3283.9|3286.9|3281.9|0
1582192200000|2020-02-20 09:50:00|3287.9|3282.4|3291.9|3286.9|3291.9|3286.9|3287.9|3282.4|0
1582192500000|2020-02-20 09:55:00|3293.9|3287.4|3292.4|3286.9|3294.4|3288.4|3292.4|3286.4|3
1582192800000|2020-02-20 10:00:00|3292.9|3286.4|3290.9|3285.9|3292.9|3286.9|3290.9|3285.9|0
1582193100000|2020-02-20 10:05:00|3290.4|3285.4|3288.4|3282.9|3290.4|3285.4|3287.4|3281.9|0
1582193400000|2020-02-20 10:10:00|3287.9|3283.4|3287.4|3281.9|3289.9|3284.4|3287.4|3281.9|0
1582193700000|2020-02-20 10:15:00|3286.9|3281.4|3286.9|3281.9|3287.9|3282.4|3286.9|3281.4|0
1582194000000|2020-02-20 10:20:00|3287.4|3281.4|3288.9|3282.9|3288.9|3282.9|3286.9|3281.4|0
1582194300000|2020-02-20 10:25:00|3289.4|3283.4|3287.9|3282.9|3289.4|3283.9|3287.9|3282.4|0
1582194600000|2020-02-20 10:30:00|3287.4|3282.4|3286.9|3281.4|3289.4|3283.9|3286.9|3281.4|0
1582194900000|2020-02-20 10:35:00|3287.4|3281.9|3288.4|3282.9|3288.4|3282.9|3286.9|3281.9|0
1582195200000|2020-02-20 10:40:00|3288.9|3283.4|3288.9|3284.9|3289.4|3284.9|3288.9|3283.4|0
1582195500000|2020-02-20 10:45:00|3288.4|3282.4|3287.9|3282.9|3288.9|3283.4|3287.4|3282.4|5
1582195800000|2020-02-20 10:50:00|3287.4|3282.4|3287.9|3282.4|3288.9|3283.4|3286.9|3281.4|2
1582196100000|2020-02-20 10:55:00|3287.4|3282.9|3288.4|3282.9|3289.9|3283.9|3287.4|3282.9|0
1582196400000|2020-02-20 11:00:00|3287.9|3282.4|3286.9|3281.4|3287.9|3282.4|3285.9|3280.9|0
1582196700000|2020-02-20 11:05:00|3287.4|3281.9|3288.9|3283.9|3289.4|3283.9|3286.9|3281.9|0
1582197000000|2020-02-20 11:10:00|3288.4|3283.4|3290.9|3285.4|3291.4|3285.4|3287.9|3282.9|0
1582197300000|2020-02-20 11:15:00|3291.4|3285.9|3291.9|3286.9|3292.4|3286.9|3290.4|3285.4|0
1582197600000|2020-02-20 11:20:00|3292.4|3286.4|3292.9|3286.9|3292.9|3286.9|3290.4|3285.4|0
1582197900000|2020-02-20 11:25:00|3292.4|3287.4|3291.4|3286.4|3292.9|3287.4|3291.4|3286.4|0
1582198200000|2020-02-20 11:30:00|3291.9|3286.9|3292.9|3286.9|3292.9|3286.9|3291.9|3286.9|0
1582198500000|2020-02-20 11:35:00|3293.4|3287.4|3292.9|3287.4|3293.4|3287.9|3292.4|3287.4|0
1582198800000|2020-02-20 11:40:00|3292.4|3287.9|3293.9|3288.9|3293.9|3288.9|3292.4|3287.9|0
1582199100000|2020-02-20 11:45:00|3293.4|3288.4|3291.4|3285.4|3293.9|3288.4|3290.4|3285.4|0
1582199400000|2020-02-20 11:50:00|3290.9|3285.9|3288.9|3283.4|3291.9|3285.9|3288.4|3283.4|0
1582199700000|2020-02-20 11:55:00|3289.4|3283.9|3286.4|3280.9|3289.4|3283.9|3285.9|3280.9|0
1582200000000|2020-02-20 12:00:00|3285.9|3276.9|3285.4|3280.4|3288.9|3280.9|3285.4|3276.9|0
1582200300000|2020-02-20 12:05:00|3284.9|3279.9|3286.9|3281.4|3286.9|3281.4|3284.9|3279.4|0
1582200600000|2020-02-20 12:10:00|3286.4|3280.9|3286.9|3281.4|3286.9|3281.4|3285.9|3280.4|0
1582200900000|2020-02-20 12:15:00|3287.4|3281.9|3288.9|3283.4|3288.9|3283.4|3287.4|3281.9|0
1582201200000|2020-02-20 12:20:00|3289.4|3283.9|3288.4|3283.4|3289.9|3284.4|3288.4|3283.4|0
1582201500000|2020-02-20 12:25:00|3288.9|3283.9|3289.9|3284.4|3289.9|3284.4|3288.9|3283.9|0
1582201800000|2020-02-20 12:30:00|3290.4|3284.9|3290.4|3284.9|3290.9|3285.4|3289.9|3284.4|0
1582202100000|2020-02-20 12:35:00|3289.9|3284.4|3290.4|3284.9|3290.4|3284.9|3289.9|3284.4|0
1582202400000|2020-02-20 12:40:00|3289.9|3284.4|3290.9|3285.4|3291.4|3285.9|3289.4|3284.4|0
1582202700000|2020-02-20 12:45:00|3291.4|3285.9|3293.4|3287.9|3293.9|3287.9|3291.4|3285.9|0
1582203000000|2020-02-20 12:50:00|3292.9|3287.4|3290.4|3284.9|3293.4|3287.4|3290.4|3284.9|0
1582203300000|2020-02-20 12:55:00|3290.9|3285.4|3292.9|3286.9|3292.9|3286.9|3290.9|3285.4|0
1582203600000|2020-02-20 13:00:00|3292.4|3287.4|3291.9|3286.9|3292.9|3287.4|3291.9|3286.4|0
1582203900000|2020-02-20 13:05:00|3292.4|3287.4|3290.9|3286.4|3292.4|3287.4|3290.9|3286.4|0
1582204200000|2020-02-20 13:10:00|3291.4|3285.9|3291.9|3286.9|3292.4|3286.9|3290.9|3285.9|0
1582204500000|2020-02-20 13:15:00|3292.4|3287.4|3293.4|3288.4|3293.4|3288.4|3292.4|3287.4|0
1582204800000|2020-02-20 13:20:00|3293.9|3288.9|3293.4|3287.9|3293.9|3289.4|3292.4|3287.9|0
1582205100000|2020-02-20 13:25:00|3292.9|3287.4|3294.9|3286.9|3294.9|3288.9|3290.4|3286.9|2
1582205400000|2020-02-20 13:30:00|3295.4|3287.9|3296.4|3292.9|3298.9|3292.9|3294.4|3287.9|3
1582205700000|2020-02-20 13:35:00|3295.9|3290.9|3291.4|3285.9|3296.9|3292.9|3291.4|3285.9|9
1582206000000|2020-02-20 13:40:00|3290.9|3285.4|3290.4|3284.9|3291.4|3285.9|3290.4|3284.9|0
1582206300000|2020-02-20 13:45:00|3289.9|3285.4|3289.9|3284.4|3290.9|3285.4|3289.4|3284.4|0
1582206600000|2020-02-20 13:50:00|3290.4|3284.9|3290.9|3285.4|3291.4|3285.4|3288.9|3283.9|0
1582206900000|2020-02-20 13:55:00|3291.4|3285.9|3291.9|3286.9|3292.9|3286.9|3290.9|3285.4|0
1582207200000|2020-02-20 14:00:00|3291.4|3286.4|3287.9|3282.4|3291.4|3286.4|3287.4|3282.4|0
1582207500000|2020-02-20 14:05:00|3288.4|3282.9|3287.9|3282.4|3288.9|3282.9|3287.9|3282.4|0
1582207800000|2020-02-20 14:10:00|3287.4|3282.9|3288.9|3283.4|3289.4|3283.4|3287.4|3282.4|0
1582208100000|2020-02-20 14:15:00|3288.4|3282.9|3288.9|3283.4|3288.9|3283.4|3288.4|3282.9|0
1582208400000|2020-02-20 14:20:00|3288.4|3283.9|3288.4|3283.4|3289.4|3283.9|3288.4|3283.4|0
1582208700000|2020-02-20 14:25:00|3288.9|3282.9|3286.4|3280.9|3288.9|3282.9|3286.4|3280.9|0
1582209000000|2020-02-20 14:30:00|3286.9|3280.4|3288.9|3283.4|3289.4|3283.4|3285.4|3280.4|0
1582209300000|2020-02-20 14:35:00|3288.4|3282.9|3289.9|3283.9|3289.9|3283.9|3286.4|3281.4|0
1582209600000|2020-02-20 14:40:00|3289.4|3284.4|3289.9|3284.4|3290.4|3284.9|3288.9|3283.4|0
1582209900000|2020-02-20 14:45:00|3289.4|3283.9|3288.4|3282.9|3289.9|3283.9|3287.4|3282.4|0
1582210200000|2020-02-20 14:50:00|3288.9|3283.9|3292.9|3287.4|3292.9|3287.4|3288.9|3283.9|0
1582210500000|2020-02-20 14:55:00|3293.4|3287.9|3295.4|3289.9|3295.4|3290.4|3292.9|3287.9|0
1582210800000|2020-02-20 15:00:00|3295.9|3290.4|3294.9|3289.4|3295.9|3290.4|3294.4|3288.9|0
1582211100000|2020-02-20 15:05:00|3295.4|3289.9|3296.9|3291.4|3296.9|3291.9|3294.9|3289.9|0
1582211400000|2020-02-20 15:10:00|3297.4|3291.9|3298.9|3293.9|3299.4|3293.9|3296.9|3291.9|0
1582211700000|2020-02-20 15:15:00|3298.4|3293.4|3298.4|3293.4|3298.9|3293.4|3298.4|3292.9|0
1582212000000|2020-02-20 15:20:00|3298.9|3292.9|3296.4|3291.4|3298.9|3292.9|3296.4|3291.4|0
1582212300000|2020-02-20 15:25:00|3296.9|3290.9|3295.9|3290.9|3296.9|3291.4|3295.9|3290.9|0
1582212600000|2020-02-20 15:30:00|3295.4|3290.4|3296.9|3291.9|3297.4|3291.9|3295.4|3290.4|0
1582212900000|2020-02-20 15:35:00|3297.4|3292.4|3299.4|3294.4|3299.4|3295.9|3296.9|3292.4|17
1582213200000|2020-02-20 15:40:00|3298.9||3299.9||3299.9||3298.9||0
1582213500000|2020-02-20 15:45:00|3299.4|3294.9|3298.9|3293.9|3299.4|3294.9|3298.9|3293.9|0
1582213800000|2020-02-20 15:50:00|3298.4|3294.4|3298.4|3293.4|3299.4|3294.4|3298.4|3293.4|0
1582214100000|2020-02-20 15:55:00|3297.9|3292.9|3296.9|3291.9|3298.4|3292.9|3296.9|3291.9|0
1582214400000|2020-02-20 16:00:00|3297.4|3291.4|3296.9|3291.4|3297.4|3291.9|3295.9|3291.4|0
1582214700000|2020-02-20 16:05:00|3296.4|3289.4|3294.4|3289.4|3296.9|3289.4|3294.4|3289.4|2
1582215000000|2020-02-20 16:10:00|3293.9|3288.9|3290.4|3285.9|3293.9|3288.9|3290.4|3285.9|0
1582215300000|2020-02-20 16:15:00|3289.9|3285.4|3287.9|3282.9|3289.9|3285.4|3285.9|3280.9|0
1582215600000|2020-02-20 16:20:00|3288.4|3282.4|3288.4|3283.4|3289.9|3284.4|3287.4|3282.4|2
1582215900000|2020-02-20 16:25:00|3287.9|3282.9|3281.4|3276.9|3287.9|3282.9|3280.9|3276.9|0
1582216200000|2020-02-20 16:30:00|3280.9|3266.4|3275.4|3255.9|3290.9|3266.4|3272.4|3251.4|1
1582216500000|2020-02-20 16:35:00|3275.9|3256.4|3289.9|3255.9|3290.9|3258.4|3271.9|3244.9|0
1582216800000|2020-02-20 16:40:00|3289.4|3251.4|3287.9|3253.9|3303.4|3257.9|3278.4|3248.9|0
1582217100000|2020-02-20 16:45:00|3287.4|3254.4|3283.4|3251.4|3287.9|3255.9|3282.9|3249.4|0
1582217400000|2020-02-20 16:50:00|3282.4|3249.4|3291.4|3256.4|3296.4|3256.4|3281.9|3226.4|0
1582217700000|2020-02-20 16:55:00|3290.9|3248.9|3289.9|3255.4|3290.9|3256.9|3289.9|3248.9|0
1582218000000|2020-02-20 17:00:00|3289.4|3248.4|3281.9|3248.9|3289.4|3248.9|3281.9|3248.4|0
1582218300000|2020-02-20 17:05:00||3241.4||3242.4||3249.9||3241.4|0
1582218600000|2020-02-20 17:10:00||3242.9||3251.4||3251.4||3226.4|0
1582218900000|2020-02-20 17:15:00||3251.9||3250.4||3251.9||3250.4|0
1582219500000|2020-02-20 17:25:00||3243.4||3250.9||3251.4||3243.4|0
1582219800000|2020-02-20 17:30:00||3251.4||3248.9||3251.4||3226.4|0
1582220400000|2020-02-20 17:40:00||3241.4||3250.4||3250.4||3226.4|0
1582220700000|2020-02-20 17:45:00||3226.4||3250.9||3250.9||3226.4|0
1582221000000|2020-02-20 17:50:00||3254.9||3253.9||3257.4||3226.4|0
1582221300000|2020-02-20 17:55:00||3254.4||3254.9||3254.9||3254.4|0
1582222500000|2020-02-20 18:15:00||3248.4||3255.4||3255.4||3248.4|0
1582223100000|2020-02-20 18:25:00||3248.4||3255.9||3255.9||3248.4|0
1582223700000|2020-02-20 18:35:00||3248.9||3256.4||3256.4||3248.9|0
1582224300000|2020-02-20 18:45:00||3249.4||3257.9||3257.9||3226.4|0
1582225200000|2020-02-20 19:00:00||3226.4||3258.4||3258.4||3226.4|0
1582225800000|2020-02-20 19:10:00||3226.4||3258.9||3258.9||3226.4|0
1582226100000|2020-02-20 19:15:00||3226.4||3259.9||3259.9||3226.4|0
1582226400000|2020-02-20 19:20:00||3252.9||3260.4||3260.4||3252.9|0
1582226700000|2020-02-20 19:25:00||3226.4||3260.9||3260.9||3226.4|0
1582227000000|2020-02-20 19:30:00||3226.4||3265.9||3265.9||3226.4|0
1582227300000|2020-02-20 19:35:00||3258.9||3267.9||3267.9||3226.4|0
1582227600000|2020-02-20 19:40:00||3261.4||3265.9||3266.4||3226.4|0
1582227900000|2020-02-20 19:45:00||3226.4||3264.4||3264.4||3226.4|0
1582228200000|2020-02-20 19:50:00||3264.9||3263.4||3265.4||3258.9|0
1582228500000|2020-02-20 19:55:00||3226.4||3263.9||3263.9||3226.4|0
1582228800000|2020-02-20 20:00:00||3226.4||3262.9||3262.9||3226.4|0
1582229100000|2020-02-20 20:05:00||3263.4||3262.9||3263.9||3255.9|0
1582229400000|2020-02-20 20:10:00||3255.9||3256.9||3256.9||3249.4|0
1582230000000|2020-02-20 20:20:00||3260.9||3261.4||3261.4||3260.9|0
1582232100000|2020-02-20 20:55:00||3254.9||3262.4||3262.4||3226.4|0
1582268400000|2020-02-21 07:00:00|3281.9|3242.9|3281.9|3242.9|3281.9|3243.4|3281.4|3242.9|0
1582268700000|2020-02-21 07:05:00||3243.4||3242.9||3243.4||3242.9|0
1582269000000|2020-02-21 07:10:00|3281.4|3237.9|3280.9|3238.4|3281.4|3238.4|3280.4|3237.9|0
1582269600000|2020-02-21 07:20:00|3274.9|3237.9|3274.9|3237.9|3274.9|3237.9|3274.9|3237.9|0
1582270500000|2020-02-21 07:35:00|3274.4||3274.4||3274.4||3274.4||0
1582271100000|2020-02-21 07:45:00||3232.9||3202.4||3233.4||3202.4|0
1582271400000|2020-02-21 07:50:00|3274.9|3196.4|3274.9|3220.4|3274.9|3222.4|3274.4|3183.9|0
1582271700000|2020-02-21 07:55:00|3274.4|3220.9|3274.4|3220.4|3274.9|3227.4|3274.4|3219.9|0
1582272000000|2020-02-21 08:00:00|3273.9|3220.9|3272.4|3223.9|3274.9|3232.4|3271.9|3220.4|0
1582272300000|2020-02-21 08:05:00|3261.9|3225.9|3245.9|3240.9|3261.9|3240.9|3240.9|3225.9|8
1582272600000|2020-02-21 08:10:00|3244.9|3240.4|3250.9|3245.9|3253.9|3247.9|3244.9|3240.4|0
1582272900000|2020-02-21 08:15:00|3250.4|3246.9|3262.9|3257.4|3263.4|3257.9|3250.4|3246.4|3
1582273200000|2020-02-21 08:20:00|3263.4|3256.9|3253.9|3248.9|3263.4|3256.9|3253.4|3247.9|0
1582273500000|2020-02-21 08:25:00|3254.4|3249.4|3254.4|3248.9|3257.4|3251.9|3254.4|3248.9|20
1582273800000|2020-02-21 08:30:00|3258.4|3249.4|3266.4|3260.4|3271.4|3265.4|3255.9|3249.4|0
1582274100000|2020-02-21 08:35:00|3266.9|3260.9|3269.9|3263.9|3270.9|3264.9|3264.4|3258.9|0
1582274400000|2020-02-21 08:40:00|3270.9|3264.4|3264.4|3259.4|3272.9|3266.9|3263.4|3257.9|0
1582274700000|2020-02-21 08:45:00|3264.9|3259.9|3261.9|3256.4|3266.4|3260.4|3261.9|3256.4|0
1582275000000|2020-02-21 08:50:00|3261.4|3255.9|3257.4|3251.4|3261.4|3255.9|3254.9|3249.4|6
1582275300000|2020-02-21 08:55:00|3256.9|3250.9|3257.9|3251.4|3257.9|3251.4|3255.4|3249.4|0
1582275600000|2020-02-21 09:00:00|3258.4|3251.9|3258.9|3252.9|3259.9|3253.9|3257.9|3251.9|0
1582275900000|2020-02-21 09:05:00|3259.4|3253.4|3254.4|3248.9|3259.9|3253.9|3252.9|3247.4|0
1582276200000|2020-02-21 09:10:00|3254.9|3249.4|3254.9|3249.4|3255.9|3249.9|3253.9|3248.9|0
1582276500000|2020-02-21 09:15:00|3254.4|3248.9|3255.4|3249.9|3256.4|3250.4|3253.4|3247.4|0
1582276800000|2020-02-21 09:20:00|3255.9|3250.4|3257.4|3251.4|3258.4|3252.9|3255.4|3250.4|0
1582277100000|2020-02-21 09:25:00|3257.9|3250.9|3254.9|3249.9|3257.9|3251.4|3254.9|3249.9|0
1582277400000|2020-02-21 09:30:00|3254.4|3250.4|3250.4|3244.4|3254.9|3250.9|3250.4|3244.4|0
1582277700000|2020-02-21 09:35:00|3250.9|3244.9|3254.9|3248.9|3254.9|3248.9|3250.4|3244.9|0
1582278000000|2020-02-21 09:40:00|3254.4|3249.4|3257.9|3251.9|3257.9|3251.9|3253.9|3248.4|5
1582278300000|2020-02-21 09:45:00|3258.4|3252.4|3256.9|3250.9|3258.4|3252.4|3255.9|3250.4|0
1582278600000|2020-02-21 09:50:00|3256.4|3249.9|3254.9|3248.9|3256.9|3250.9|3254.9|3248.9|0
1582278900000|2020-02-21 09:55:00|3255.4|3248.4|3257.9|3251.4|3257.9|3251.4|3254.4|3248.4|0
1582279200000|2020-02-21 10:00:00|3257.4|3251.9|3266.4|3260.4|3266.4|3260.4|3257.4|3251.9|0
1582279500000|2020-02-21 10:05:00|3266.9|3260.9|3267.4|3261.9|3268.9|3262.9|3265.9|3260.4|0
1582279800000|2020-02-21 10:10:00|3267.9|3261.4|3270.4|3264.9|3270.9|3264.9|3267.4|3261.4|0
1582280100000|2020-02-21 10:15:00|3270.9|3264.4|3271.4|3265.4|3271.4|3265.4|3269.4|3263.9|0
1582280400000|2020-02-21 10:20:00|3271.9|3264.9|3271.4|3264.9|3271.9|3265.4|3270.4|3264.4|0
1582280700000|2020-02-21 10:25:00|3271.9|3265.4|3272.9|3266.9|3274.4|3267.9|3271.4|3265.4|0
1582281000000|2020-02-21 10:30:00|3272.4|3266.4|3271.4|3265.4|3272.9|3266.9|3270.9|3265.4|0
1582281300000|2020-02-21 10:35:00|3271.9|3264.9|3268.9|3262.4|3271.9|3265.4|3268.4|3262.4|0
1582281600000|2020-02-21 10:40:00|3268.4|3261.9|3265.4|3259.4|3268.9|3261.9|3264.9|3259.4|0
1582281900000|2020-02-21 10:45:00|3264.9|3259.9|3266.9|3260.9|3267.9|3261.4|3264.9|3259.9|0
1582282200000|2020-02-21 10:50:00|3267.4|3261.4|3272.4|3265.9|3272.4|3265.9|3266.9|3261.4|0
1582282500000|2020-02-21 10:55:00|3271.9|3266.4|3270.4|3264.4|3272.9|3266.9|3270.4|3264.4|0
1582282800000|2020-02-21 11:00:00|3270.9|3264.9|3271.4|3264.9|3271.9|3265.9|3270.4|3264.9|0
1582283100000|2020-02-21 11:05:00|3270.9|3265.4|3266.9|3260.9|3272.4|3265.9|3266.9|3260.9|0
1582283400000|2020-02-21 11:10:00|3267.4|3261.4|3267.4|3261.4|3268.9|3262.4|3266.9|3261.4|0
1582283700000|2020-02-21 11:15:00|3266.9|3260.9|3269.4|3262.9|3269.4|3262.9|3265.9|3260.9|1
1582284000000|2020-02-21 11:20:00|3268.9|3262.4|3267.9|3261.9|3269.4|3262.4|3266.9|3261.4|0
1582284300000|2020-02-21 11:25:00|3268.4|3262.4|3270.4|3263.9|3270.4|3263.9|3267.9|3262.4|0
1582284600000|2020-02-21 11:30:00|3270.9|3264.4|3272.4|3266.4|3272.9|3266.9|3270.4|3264.4|0
1582284900000|2020-02-21 11:35:00|3271.9|3265.9|3269.4|3265.4|3271.9|3265.9|3269.4|3264.9|0
1582285200000|2020-02-21 11:40:00|3271.9|3265.9|3272.9|3267.4|3273.4|3267.4|3271.9|3265.9|2
1582285500000|2020-02-21 11:45:00|3273.4|3266.9|3273.4|3267.4|3274.4|3267.9|3272.9|3265.4|0
1582285800000|2020-02-21 11:50:00|3273.9|3267.9|3272.4|3266.4|3273.9|3267.9|3272.4|3266.4|0
1582286100000|2020-02-21 11:55:00|3271.9|3265.9|3272.4|3266.4|3272.9|3266.9|3269.9|3263.9|0
1582286400000|2020-02-21 12:00:00|3271.9|3257.4|3272.4|3265.9|3274.4|3267.4|3271.9|3257.4|0
1582286700000|2020-02-21 12:05:00|3271.9|3265.4|3272.4|3266.4|3272.4|3266.4|3270.9|3265.4|0
1582287000000|2020-02-21 12:10:00|3272.9|3266.9|3271.9|3265.4|3273.4|3267.4|3271.4|3265.4|0
1582287300000|2020-02-21 12:15:00|3271.4|3265.9|3272.9|3266.4|3272.9|3266.4|3271.4|3265.4|0
1582287600000|2020-02-21 12:20:00|3273.4|3266.9|3274.4|3268.4|3274.9|3268.9|3272.9|3266.9|0
1582287900000|2020-02-21 12:25:00|3273.9|3267.9|3273.4|3267.4|3274.4|3267.9|3273.4|3267.4|0
1582288200000|2020-02-21 12:30:00|3272.9|3266.9|3273.9|3268.4|3274.4|3268.4|3272.4|3266.4|0
1582288500000|2020-02-21 12:35:00|3274.4|3268.9|3277.4|3271.9|3278.4|3271.9|3273.9|3268.9|0
1582288800000|2020-02-21 12:40:00|3277.9|3271.4|3276.9|3270.9|3278.4|3272.4|3276.9|3270.9|0
1582289100000|2020-02-21 12:45:00|3276.4|3271.4|3278.9|3273.4|3279.4|3273.4|3276.4|3271.4|0
1582289400000|2020-02-21 12:50:00|3279.4||3278.4||3279.9||3277.9||0
1582289700000|2020-02-21 12:55:00|3278.9||3278.9||3279.9||3278.4||0
1582290000000|2020-02-21 13:00:00|3279.4|3273.9|3278.4|3274.4|3280.9|3274.4|3277.9|3273.9|0
1582290300000|2020-02-21 13:05:00|3277.9|3271.4|3277.9|3271.4|3278.4|3271.9|3276.9|3271.4|2
1582290600000|2020-02-21 13:10:00|3277.4|3270.9|3274.4|3268.4|3277.9|3270.9|3274.4|3268.4|0
1582290900000|2020-02-21 13:15:00|3274.9|3268.9|3274.4|3268.9|3276.4|3270.4|3274.4|3268.9|0
1582291200000|2020-02-21 13:20:00|3273.9|3268.4|3274.9|3268.9|3274.9|3268.9|3273.4|3267.9|0
1582291500000|2020-02-21 13:25:00|3274.4|3269.4|3275.4|3269.9|3275.9|3269.9|3274.4|3269.4|0
1582291800000|2020-02-21 13:30:00|3274.9|3269.4|3273.4|3267.9|3274.9|3269.4|3272.9|3266.9|0
1582292100000|2020-02-21 13:35:00|3273.9|3268.4|3273.9|3268.9|3274.9|3269.4|3273.9|3268.4|0
1582292400000|2020-02-21 13:40:00|3274.4|3268.4|3273.9|3268.4|3274.9|3268.4|3273.9|3268.4|0
1582292700000|2020-02-21 13:45:00|3273.4|3267.9|3273.9|3267.9|3273.9|3267.9|3271.9|3266.9|0
1582293000000|2020-02-21 13:50:00|3273.4|3268.4|3272.9|3267.4|3274.4|3268.4|3272.4|3266.9|0
1582293300000|2020-02-21 13:55:00|3272.4|3266.9|3269.4|3264.4|3272.4|3266.9|3269.4|3264.4|0
1582293600000|2020-02-21 14:00:00|3269.9|3264.9|3271.4|3265.4|3271.4|3265.4|3269.9|3264.9|0
1582293900000|2020-02-21 14:05:00|3271.9|3265.9|3269.4|3263.4|3271.9|3265.9|3268.9|3263.4|0
1582294200000|2020-02-21 14:10:00|3268.9|3262.9|3269.4|3263.4|3269.9|3263.9|3268.4|3262.9|0
1582294500000|2020-02-21 14:15:00|3269.9|3263.9|3269.9|3264.4|3270.4|3264.4|3268.9|3263.9|0
1582294800000|2020-02-21 14:20:00|3270.4|3263.9|3268.4|3262.4|3270.4|3263.9|3267.4|3261.9|0
1582295100000|2020-02-21 14:25:00|3267.9|3261.9|3266.4|3260.4|3267.9|3261.9|3265.9|3260.4|0
1582295400000|2020-02-21 14:30:00|3266.9|3260.9|3267.9|3261.9|3271.4|3265.4|3266.9|3260.9|0
1582295700000|2020-02-21 14:35:00|3267.4|3261.4|3260.9|3255.4|3267.4|3261.4|3259.9|3255.4|9
1582296000000|2020-02-21 14:40:00|3260.4|3254.9|3254.9|3246.9|3260.4|3254.9|3252.4|3246.9|3
1582296300000|2020-02-21 14:45:00|3254.4|3246.4|3239.4|3233.4|3254.4|3246.4|3239.4|3233.4|0
1582296600000|2020-02-21 14:50:00|3238.9|3232.9|3243.4|3237.4|3247.4|3240.9|3238.9|3232.9|0
1582296900000|2020-02-21 14:55:00|3243.9|3237.9|3246.9|3239.4|3246.9|3239.4|3241.4|3235.9|15
1582297200000|2020-02-21 15:00:00|3246.4|3239.9|3239.9|3233.9|3246.9|3240.4|3237.9|3231.9|7
1582297500000|2020-02-21 15:05:00|3239.4|3233.4|3242.4|3235.9|3242.9|3236.4|3239.4|3232.9|0
1582297800000|2020-02-21 15:10:00|3241.9|3235.4|3238.4|3232.4|3242.4|3235.9|3238.4|3231.9|0
1582298100000|2020-02-21 15:15:00|3237.9|3231.9|3235.4|3229.9|3241.9|3235.4|3234.9|3229.9|5
1582298400000|2020-02-21 15:20:00|3235.9|3230.4|3241.4|3234.9|3242.4|3235.9|3233.4|3226.9|1
1582298700000|2020-02-21 15:25:00|3240.9|3234.4|3236.9|3230.9|3240.9|3234.4|3236.9|3230.4|0
1582299000000|2020-02-21 15:30:00|3236.4|3230.4|3232.9|3226.4|3237.4|3231.4|3232.9|3226.4|3
1582299300000|2020-02-21 15:35:00|3233.4|3226.9|3229.9|3223.4|3234.4|3227.9|3229.9|3223.4|0
1582299600000|2020-02-21 15:40:00|3229.4|3222.9|3227.9|3221.4|3236.9|3223.4|3225.4|3212.9|5
1582299900000|2020-02-21 15:45:00|3227.4|3220.9|3227.4|3220.9|3228.9|3222.4|3222.4|3215.9|0
1582300200000|2020-02-21 15:50:00|3226.9|3220.4|3229.4|3222.9|3229.9|3223.4|3225.9|3219.9|9
1582300500000|2020-02-21 15:55:00|3229.9|3223.4|3231.9|3225.4|3232.9|3226.4|3229.9|3223.4|0
1582300800000|2020-02-21 16:00:00|3231.4|3224.9|3231.9|3225.9|3234.4|3227.9|3230.9|3224.4|0
1582301100000|2020-02-21 16:05:00|3232.4|3226.4|3232.4|3225.9|3233.4|3227.4|3231.4|3225.4|0
1582301400000|2020-02-21 16:10:00|3231.9|3226.4|3230.9|3226.4|3232.4|3226.4|3229.4|3226.4|5
1582301700000|2020-02-21 16:15:00|3229.4|3225.4|3232.9|3226.4|3233.4|3226.9|3229.4|3225.4|8
1582302000000|2020-02-21 16:20:00|3232.4|3225.9|3236.4|3229.9|3236.4|3230.4|3232.4|3225.9|4
1582302300000|2020-02-21 16:25:00|3236.9|3230.9|3239.4|3232.9|3239.4|3232.9|3236.9|3230.9|0
1582302600000|2020-02-21 16:30:00|3241.4|3224.4|3245.9|3228.4|3246.9|3230.4|3241.4|3224.4|0
1582302900000|2020-02-21 16:35:00||3227.9||3224.9||3227.9||3222.9|0
1582303200000|2020-02-21 16:40:00||3225.4||3224.4||3227.9||3223.4|0
1582303500000|2020-02-21 16:45:00|3245.4|3224.9|3245.4|3221.9|3245.4|3228.4|3245.4|3202.4|0
1582303800000|2020-02-21 16:50:00|3245.9||3245.9||3245.9||3245.9||0
1582304100000|2020-02-21 16:55:00||3202.4||3222.4||3222.4||3202.4|0
1582304400000|2020-02-21 17:00:00|3245.4|3215.4|3245.9|3235.9|3245.9|3235.9|3245.4|3215.4|0
1582305600000|2020-02-21 17:20:00|3245.4||3245.4||3245.4||3245.4||0
1582308900000|2020-02-21 18:15:00|3244.9|3216.4|3244.4|3224.4|3244.9|3224.4|3244.4|3216.4|2
1582309200000|2020-02-21 18:20:00|3245.4||3245.4||3245.4||3245.4||0
1582310400000|2020-02-21 18:40:00||3221.9||3221.9||3221.9||3221.9|0
1582314300000|2020-02-21 19:45:00||3214.4||3214.9||3217.4||3214.4|0
1582314900000|2020-02-21 19:55:00||3207.9||3213.9||3213.9||3207.9|0
1582315500000|2020-02-21 20:05:00||3202.4||3211.9||3211.9||3202.4|0
1582315800000|2020-02-21 20:10:00||3202.4||3212.4||3212.4||3202.4|0
1582317000000|2020-02-21 20:30:00||3202.4||3210.9||3210.9||3202.4|0
1582317300000|2020-02-21 20:35:00||3202.4||3211.4||3211.4||3202.4|0
1582317600000|2020-02-21 20:40:00||3204.4||3211.9||3211.9||3204.4|0
1582317900000|2020-02-21 20:45:00||3204.9||3212.9||3212.9||3204.9|0
1582318200000|2020-02-21 20:50:00||3202.4||3214.4||3214.4||3202.4|0
1582318500000|2020-02-21 20:55:00|3245.9|3207.4|3245.9|3216.9|3245.9|3216.9|3245.9|3202.4|0
1582527600000|2020-02-24 07:00:00|3208.9|3150.9|3226.4|3150.9|3226.9|3151.9|3208.9|3150.9|0
1582527900000|2020-02-24 07:05:00|3225.9|3149.9|3225.9|3149.9|3225.9|3149.9|3225.9|3149.9|0
1582528200000|2020-02-24 07:10:00|3201.9||3201.4||3201.9||3201.4||0
1582528800000|2020-02-24 07:20:00|3200.9|3133.9|3200.9|3129.9|3200.9|3133.9|3200.9|3129.9|0
1582529100000|2020-02-24 07:25:00|3200.4|3131.4|3200.4|3131.4|3200.4|3131.4|3200.4|3131.4|0
1582529400000|2020-02-24 07:30:00|3189.9||3189.4||3189.9||3189.4||0
1582529700000|2020-02-24 07:35:00||3131.9||3131.9||3131.9||3131.9|0
1582530000000|2020-02-24 07:40:00|3188.9||3188.4||3188.9||3188.4||0
1582530600000|2020-02-24 07:50:00|3237.9|3106.9|3237.9|3107.4|3237.9|3107.4|3237.4|3106.9|0
1582530900000|2020-02-24 07:55:00|3237.4|3107.9|3204.9|3109.9|3237.4|3109.9|3204.9|3107.9|0
1582531200000|2020-02-24 08:00:00|3204.4|3110.4|3133.9|3081.9|3214.9|3110.4|3129.9|3026.4|1
1582531500000|2020-02-24 08:05:00|3131.9|3082.4|3137.9|3096.4|3137.9|3096.4|3129.4|3081.9|0
1582531800000|2020-02-24 08:10:00|3136.4|3109.9|3138.4|3110.9|3142.4|3114.9|3133.9|3106.9|1
1582532100000|2020-02-24 08:15:00|3142.4|3111.4|3133.9|3120.9|3146.4|3120.9|3129.4|3111.4|1
1582532400000|2020-02-24 08:20:00|3134.4|3121.4|3136.4|3124.4|3139.4|3125.4|3134.4|3119.9|0
1582532700000|2020-02-24 08:25:00|3136.9|3123.4|3119.9|3113.9|3137.4|3123.9|3119.9|3113.9|2
1582533000000|2020-02-24 08:30:00|3119.4|3113.4|3112.9|3106.9|3119.4|3113.4|3104.4|3098.4|4
1582533300000|2020-02-24 08:35:00|3112.4|3106.4|3118.9|3112.9|3118.9|3112.9|3110.9|3104.9|10
1582533600000|2020-02-24 08:40:00|3118.4|3112.4|3115.9|3109.9|3119.4|3113.4|3113.4|3107.4|0
1582533900000|2020-02-24 08:45:00|3116.4|3110.4|3117.9|3111.4|3118.4|3111.9|3111.9|3105.4|0
1582534200000|2020-02-24 08:50:00|3118.4|3111.9|3121.9|3115.4|3164.9|3117.9|3118.4|3096.9|5
1582534500000|2020-02-24 08:55:00|3121.4|3114.9|3120.9|3114.4|3122.9|3116.9|3119.9|3113.4|0
1582534800000|2020-02-24 09:00:00|3120.4|3114.9|3106.9|3100.9|3121.4|3115.4|3106.4|3099.9|0
1582535100000|2020-02-24 09:05:00|3107.4|3101.4|3108.9|3102.9|3109.9|3103.9|3106.9|3100.4|0
1582535400000|2020-02-24 09:10:00|3108.4|3102.4|3102.4|3095.9|3108.9|3102.9|3100.9|3095.9|0
1582535700000|2020-02-24 09:15:00|3101.9|3096.4|3097.4|3090.9|3102.9|3096.4|3097.4|3090.9|2
1582536000000|2020-02-24 09:20:00|3097.9|3091.4|3101.9|3096.4|3101.9|3096.4|3097.4|3091.4|0
1582536300000|2020-02-24 09:25:00|3101.4|3095.9|3100.4|3094.4|3101.4|3095.9|3096.9|3090.9|5
1582536600000|2020-02-24 09:30:00|3099.9|3093.9|3099.4|3093.4|3101.9|3096.4|3096.9|3090.4|0
1582536900000|2020-02-24 09:35:00|3098.9|3092.9|3097.9|3091.4|3098.9|3092.9|3091.9|3086.4|6
1582537200000|2020-02-24 09:40:00|3097.4|3090.9|3105.4|3099.4|3105.4|3099.4|3095.9|3089.4|15
1582537500000|2020-02-24 09:45:00|3105.9|3098.9|3106.9|3100.4|3107.4|3100.9|3104.4|3098.4|0
1582537800000|2020-02-24 09:50:00|3107.4|3100.9|3110.4|3103.9|3110.4|3103.9|3104.9|3098.4|0
1582538100000|2020-02-24 09:55:00|3109.9|3103.4|3106.9|3101.4|3109.9|3103.4|3106.4|3100.9|0
1582538400000|2020-02-24 10:00:00|3106.4|3100.9|3104.9|3098.9|3106.4|3100.9|3102.4|3096.4|0
1582538700000|2020-02-24 10:05:00|3104.4|3099.4|3105.4|3098.9|3106.9|3100.9|3103.4|3097.9|0
1582539000000|2020-02-24 10:10:00|3104.9|3098.4|3103.9|3098.4|3105.9|3099.4|3103.9|3098.4|0
1582539300000|2020-02-24 10:15:00|3104.4|3098.9|3108.9|3103.4|3109.4|3103.9|3104.4|3098.9|5
1582539600000|2020-02-24 10:20:00|3109.4|3103.9|3107.9|3101.4|3109.4|3103.9|3106.4|3100.9|2
1582539900000|2020-02-24 10:25:00|3108.4|3101.9|3103.9|3097.9|3108.9|3102.4|3102.9|3097.4|0
1582540200000|2020-02-24 10:30:00|3103.4|3097.4|3101.9|3095.9|3103.4|3097.4|3099.9|3095.9|18
1582540500000|2020-02-24 10:35:00|3102.4|3096.4|3103.9|3098.4|3104.4|3098.4|3102.4|3096.4|0
1582540800000|2020-02-24 10:40:00|3104.4|3098.9|3107.4|3101.4|3107.4|3101.9|3104.4|3098.9|0
1582541100000|2020-02-24 10:45:00|3107.9|3101.9|3103.9|3098.4|3108.9|3102.4|3103.9|3098.4|0
1582541400000|2020-02-24 10:50:00|3104.4|3098.9|3103.4|3097.9|3106.4|3100.9|3103.4|3097.9|0
1582541700000|2020-02-24 10:55:00|3102.9|3097.4|3103.4|3097.4|3103.4|3097.9|3100.4|3094.4|0
1582542000000|2020-02-24 11:00:00|3102.9|3096.9|3101.4|3095.9|3102.9|3097.4|3098.9|3093.4|0
1582542300000|2020-02-24 11:05:00|3101.9|3095.4|3098.4|3092.9|3101.9|3096.4|3098.4|3092.9|0
1582542600000|2020-02-24 11:10:00|3098.9|3092.4|3103.9|3097.9|3103.9|3097.9|3098.9|3092.4|0
1582542900000|2020-02-24 11:15:00|3103.4|3097.4|3105.4|3099.4|3105.9|3099.4|3100.9|3094.9|0
1582543200000|2020-02-24 11:20:00|3104.9|3099.9|3106.9|3101.4|3109.4|3103.4|3104.9|3099.9|5
1582543500000|2020-02-24 11:25:00|3106.4|3100.9|3108.9|3102.4|3108.9|3102.4|3103.9|3098.4|0
1582543800000|2020-02-24 11:30:00|3108.4|3101.9|3110.9|3102.9|3110.9|3103.9|3107.9|3101.9|0
1582544100000|2020-02-24 11:35:00|3110.4|3103.4|3113.9|3108.4|3113.9|3108.4|3109.4|3103.4|0
1582544400000|2020-02-24 11:40:00|3114.4|3108.9|3109.9|3104.4|3115.4|3109.4|3109.9|3104.4|0
1582544700000|2020-02-24 11:45:00|3110.4|3103.9|3110.9|3104.9|3111.4|3105.4|3109.9|3103.9|12
1582545000000|2020-02-24 11:50:00|3111.4|3105.9|3115.9|3111.9|3116.4|3111.9|3111.4|3105.9|1
1582545300000|2020-02-24 11:55:00|3116.4|3109.9|3114.9|3108.9|3116.4|3109.9|3113.9|3108.4|1
1582545600000|2020-02-24 12:00:00|3125.9|3108.4|3117.4|3111.4|3126.4|3112.4|3115.9|3107.4|0
1582545900000|2020-02-24 12:05:00|3117.9|3112.4|3123.4|3117.4|3123.4|3117.4|3117.9|3112.4|14
1582546200000|2020-02-24 12:10:00|3123.9|3116.9|3123.4|3117.4|3125.9|3120.4|3123.4|3116.9|0
1582546500000|2020-02-24 12:15:00|3122.9|3117.9|3122.9|3116.4|3123.4|3117.9|3122.4|3116.4|0
1582546800000|2020-02-24 12:20:00|3123.4|3116.9|3120.9|3114.9|3123.4|3117.4|3120.9|3114.9|0
1582547100000|2020-02-24 12:25:00|3121.4|3115.4|3121.9|3115.9|3121.9|3116.4|3120.9|3115.4|0
1582547400000|2020-02-24 12:30:00|3121.4|3116.4|3123.9|3118.9|3124.4|3118.9|3121.4|3115.9|0
1582547700000|2020-02-24 12:35:00|3123.4|3116.4|3118.4|3112.9|3123.4|3116.4|3118.4|3112.4|1
1582548000000|2020-02-24 12:40:00|3118.9|3112.4|3115.9|3109.9|3118.9|3113.4|3115.9|3109.9|0
1582548300000|2020-02-24 12:45:00|3115.4|3109.4|3113.4|3107.4|3115.4|3109.4|3112.9|3106.9|0
1582548600000|2020-02-24 12:50:00|3112.9|3106.9|3111.9|3105.9|3115.4|3109.4|3111.9|3105.9|0
1582548900000|2020-02-24 12:55:00|3111.4|3105.4|3110.9|3104.9|3112.9|3106.9|3110.9|3104.9|0
1582549200000|2020-02-24 13:00:00|3110.4|3104.4|3111.4|3105.4|3112.4|3105.9|3110.4|3104.4|2
1582549500000|2020-02-24 13:05:00|3111.9|3105.9|3112.9|3106.4|3112.9|3106.4|3111.4|3105.4|0
1582549800000|2020-02-24 13:10:00|3113.4|3106.9|3115.9|3110.4|3116.9|3110.4|3113.4|3106.9|0
1582550100000|2020-02-24 13:15:00|3115.4|3109.9|3111.4|3105.4|3115.4|3109.9|3111.4|3105.4|0
1582550400000|2020-02-24 13:20:00|3111.9|3105.9|3109.4|3103.4|3112.4|3106.4|3108.9|3102.9|0
1582550700000|2020-02-24 13:25:00|3108.9|3102.9|3107.9|3101.9|3108.9|3102.9|3105.4|3099.4|0
1582551000000|2020-02-24 13:30:00|3108.4|3101.4|3099.9|3093.9|3108.4|3101.4|3099.4|3093.4|0
1582551300000|2020-02-24 13:35:00|3100.4|3094.4|3103.9|3097.9|3103.9|3097.9|3100.4|3094.4|0
1582551600000|2020-02-24 13:40:00|3104.4|3098.4|3101.4|3095.4|3104.9|3098.9|3100.9|3094.9|0
1582551900000|2020-02-24 13:45:00|3100.9|3094.9|3098.9|3092.9|3101.4|3095.4|3098.9|3092.4|1
1582552200000|2020-02-24 13:50:00|3099.4|3093.4|3095.9|3089.9|3099.4|3093.9|3095.9|3089.9|0
1582552500000|2020-02-24 13:55:00|3095.4|3089.4|3094.9|3088.9|3095.9|3090.4|3093.4|3087.4|0
1582552800000|2020-02-24 14:00:00|3094.4|3088.4|3092.9|3086.9|3095.4|3089.4|3092.4|3086.4|3
1582553100000|2020-02-24 14:05:00|3092.4|3086.4|3090.9|3084.9|3093.4|3087.4|3089.9|3083.9|0
1582553400000|2020-02-24 14:10:00|3090.4|3084.4|3088.4|3082.4|3090.4|3084.4|3087.9|3081.9|0
1582553700000|2020-02-24 14:15:00|3088.9|3081.9|3086.9|3080.4|3088.9|3081.9|3085.9|3079.9|0
1582554000000|2020-02-24 14:20:00|3086.4|3079.9|3083.9|3077.9|3087.4|3080.9|3083.9|3077.9|0
1582554300000|2020-02-24 14:25:00|3083.4|3077.4|3085.9|3079.9|3088.9|3082.4|3083.4|3077.4|0
1582554600000|2020-02-24 14:30:00|3085.4|3079.4|3102.4|3095.9|3102.4|3095.9|3083.9|3077.9|0
1582554900000|2020-02-24 14:35:00|3101.9|3096.4|3109.9|3104.4|3110.4|3104.4|3100.4|3094.9|2
1582555200000|2020-02-24 14:40:00|3109.4|3101.9|3111.4|3106.4|3111.9|3106.4|3099.9|3094.4|8
1582555500000|2020-02-24 14:45:00|3110.9|3105.9|3113.4|3107.9|3115.9|3110.9|3110.9|3105.4|5
1582555800000|2020-02-24 14:50:00|3112.9|3107.4|3113.4|3107.4|3117.9|3111.4|3110.9|3105.4|5
1582556100000|2020-02-24 14:55:00|3112.9|3106.9|3111.9|3106.4|3113.4|3107.4|3107.9|3102.4|0
1582556400000|2020-02-24 15:00:00|3111.4|3105.9|3108.4|3102.4|3113.9|3107.9|3107.9|3102.4|2
1582556700000|2020-02-24 15:05:00|3108.9|3102.9|3113.4|3107.9|3113.9|3107.9|3108.4|3102.9|0
1582557000000|2020-02-24 15:10:00|3112.9|3107.4|3116.4|3109.9|3116.4|3109.9|3110.9|3105.4|0
1582557300000|2020-02-24 15:15:00|3116.9|3110.4|3113.4|3107.9|3117.9|3111.9|3113.4|3107.9|0
1582557600000|2020-02-24 15:20:00|3112.9|3107.4|3108.4|3102.4|3112.9|3107.4|3108.4|3102.4|2
1582557900000|2020-02-24 15:25:00|3108.9|3103.4|3105.9|3097.4|3109.4|3105.4|3104.9|3097.4|14
1582558200000|2020-02-24 15:30:00|3105.4|3098.4|3103.9|3097.4|3105.4|3099.9|3102.4|3096.4|0
1582558500000|2020-02-24 15:35:00|3104.4|3098.4|3105.4|3099.9|3105.4|3099.9|3100.9|3096.9|5
1582558800000|2020-02-24 15:40:00|3105.9|3099.4|3110.9|3104.9|3111.4|3105.4|3105.4|3099.4|0
1582559100000|2020-02-24 15:45:00|3110.4|3104.4|3110.9|3104.9|3110.9|3105.4|3107.4|3101.9|15
1582559400000|2020-02-24 15:50:00|3111.4|3105.4|3114.9|3108.9|3117.9|3111.9|3111.4|3105.4|15
1582559700000|2020-02-24 15:55:00|3114.4|3108.4|3116.9|3112.4|3118.9|3112.9|3114.4|3108.4|0
1582560000000|2020-02-24 16:00:00|3116.4|3109.9|3111.9|3106.4|3116.4|3110.4|3111.4|3105.4|6
1582560300000|2020-02-24 16:05:00|3112.4|3106.9|3116.9|3110.4|3117.4|3111.4|3112.4|3106.9|1
1582560600000|2020-02-24 16:10:00|3116.4|3109.9|3117.4|3111.9|3117.9|3113.4|3115.9|3109.9|8
1582560900000|2020-02-24 16:15:00|3116.9|3111.4|3117.4|3113.4|3119.9|3113.9|3115.9|3110.4|15
1582561200000|2020-02-24 16:20:00|3119.9|3113.9|3120.4|3113.9|3120.9|3114.9|3118.4|3112.4|2
1582561500000|2020-02-24 16:25:00|3119.9|3113.4|3115.9|3107.9|3119.9|3113.9|3115.4|3107.9|4
1582561800000|2020-02-24 16:30:00|3115.4|3109.9|3131.9|3109.9|3137.4|3109.9|3114.9|3109.9|0
1582562100000|2020-02-24 16:35:00|3131.4||3134.9||3136.4||3129.4||0
1582562400000|2020-02-24 16:40:00|3134.4||3129.9||3150.4||3127.4||0
1582562700000|2020-02-24 16:45:00|3129.4||3126.9||3150.4||3124.9||0
1582563000000|2020-02-24 16:50:00|3141.9|3110.4|3140.9|3109.9|3141.9|3110.4|3133.9|3109.9|0
1582563300000|2020-02-24 16:55:00||3110.4||3109.9||3110.4||3109.9|0
1582564500000|2020-02-24 17:15:00|3138.9|3085.4|3118.9|3084.4|3138.9|3085.4|3118.9|3067.4|2
1582565100000|2020-02-24 17:25:00||3076.9||3084.9||3084.9||3076.9|0
1582565400000|2020-02-24 17:30:00|3117.4|3086.9|3118.4|3073.4|3118.9|3088.9|3117.4|3050.4|0
1582565700000|2020-02-24 17:35:00||3065.9||3073.9||3073.9||3065.9|0
1582566000000|2020-02-24 17:40:00||3066.4||3076.9||3076.9||3062.9|0
1582566900000|2020-02-24 17:55:00||3069.4||3077.4||3077.4||3069.4|0
1582567200000|2020-02-24 18:00:00|3117.9|3069.9|3117.4|3078.9|3117.9|3078.9|3117.4|3069.9|0
1582567800000|2020-02-24 18:10:00||3071.4||3079.9||3079.9||3050.4|0
1582568100000|2020-02-24 18:15:00|3116.9|3050.4|3115.9|3075.4|3116.9|3080.4|3115.9|3050.4|0
1582570800000|2020-02-24 19:00:00|3123.9||3124.9||3150.9||3123.9||0
1582571100000|2020-02-24 19:05:00|3124.4|3068.4|3121.9|3075.9|3124.4|3075.9|3121.9|3068.4|0
1582571400000|2020-02-24 19:10:00|3150.9|3076.4|3120.4|3076.9|3150.9|3076.9|3120.4|3076.4|0
1582571700000|2020-02-24 19:15:00|3150.9|3050.4|3120.4|3077.9|3150.9|3077.9|3120.4|3050.4|0
1582572000000|2020-02-24 19:20:00|3127.4||3126.9||3127.4||3126.9||0
1582572300000|2020-02-24 19:25:00|3134.4||3133.9||3134.4||3133.9||0
1582572600000|2020-02-24 19:30:00|3133.4||3129.4||3133.4||3129.4||0
1582572900000|2020-02-24 19:35:00|3150.9|3064.9|3129.4|3078.9|3150.9|3078.9|3129.4|3064.9|0
1582573200000|2020-02-24 19:40:00|3136.4|3079.4|3135.4|3079.4|3143.4|3079.4|3135.4|3079.4|0
1582573500000|2020-02-24 19:45:00|3134.9|3079.9|3135.4|3080.4|3150.9|3080.4|3133.4|3072.4|0
1582573800000|2020-02-24 19:50:00|3150.9|3080.9|3135.4|3083.9|3150.9|3083.9|3133.4|3070.9|0
1582574100000|2020-02-24 19:55:00|3142.4|3084.4|3134.9|3084.4|3142.4|3084.4|3134.9|3084.4|0
1582574400000|2020-02-24 20:00:00|3150.9|3071.4|3135.9|3071.4|3150.9|3099.4|3135.9|3071.4|0
1582574700000|2020-02-24 20:05:00|3142.9||3121.9||3142.9||3121.9||0
1582575000000|2020-02-24 20:10:00||3071.9||3073.4||3073.4||3065.4|0
1582575300000|2020-02-24 20:15:00||3065.9||3076.4||3076.4||3065.9|0
1582575600000|2020-02-24 20:20:00||3068.4||3076.9||3076.9||3068.4|0
1582575900000|2020-02-24 20:25:00||3066.4||3078.4||3078.4||3064.9|0
1582576200000|2020-02-24 20:30:00||3070.9||3078.9||3078.9||3070.9|0
1582576500000|2020-02-24 20:35:00||3071.4||3079.9||3079.9||3071.4|0
1582576800000|2020-02-24 20:40:00||3058.9||3080.9||3080.9||3058.9|0
1582577100000|2020-02-24 20:45:00||3073.4||3081.4||3081.4||3073.4|0
1582577400000|2020-02-24 20:50:00|3121.4|3050.4|3121.4|3082.9|3121.4|3082.9|3121.4|3050.4|0
1582577700000|2020-02-24 20:55:00||3075.4||3074.9||3083.4||3050.4|0
1582614000000|2020-02-25 07:00:00|3175.9|3108.4|3181.4|3022.4|3181.4|3109.9|3174.4|3022.4|0
1582614300000|2020-02-25 07:05:00||3093.9||3093.9||3093.9||3093.9|0
1582614600000|2020-02-25 07:10:00|3180.9|3094.4|3180.9|3094.4|3180.9|3094.4|3180.9|3094.4|0
1582615500000|2020-02-25 07:25:00|3180.4|3094.9|3180.4|3094.9|3180.4|3094.9|3180.4|3094.9|0
1582615800000|2020-02-25 07:30:00|3179.9|3095.4|3179.9|3095.4|3179.9|3095.4|3179.9|3095.4|0
1582616400000|2020-02-25 07:40:00|3179.4|3095.9|3179.4|3095.9|3179.4|3095.9|3179.4|3095.9|0
1582616700000|2020-02-25 07:45:00|3178.9|3096.4|3178.9|3096.4|3178.9|3096.4|3178.9|3096.4|0
1582617000000|2020-02-25 07:50:00|3178.4|3096.9|3178.9|3096.4|3178.9|3098.9|3176.4|3096.4|0
1582617600000|2020-02-25 08:00:00|3167.4|3096.9|3174.9|3130.4|3174.9|3150.4|3166.9|3096.9|0
1582617900000|2020-02-25 08:05:00|3177.9|3130.9|3148.4|3141.9|3177.9|3157.4|3147.9|3130.9|0
1582618200000|2020-02-25 08:10:00|3147.9|3141.4|3154.4|3148.4|3156.4|3150.4|3146.9|3141.4|5
1582618500000|2020-02-25 08:15:00|3153.9|3147.9|3144.9|3138.4|3153.9|3147.9|3143.9|3138.4|0
1582618800000|2020-02-25 08:20:00|3145.4|3138.9|3140.4|3134.4|3146.9|3140.9|3139.9|3133.9|0
1582619100000|2020-02-25 08:25:00|3139.9|3133.9|3131.9|3125.9|3139.9|3133.9|3131.4|3125.9|0
1582619400000|2020-02-25 08:30:00|3131.4|3125.4|3138.4|3132.4|3138.9|3133.4|3130.4|3124.4|2
1582619700000|2020-02-25 08:35:00|3138.9|3132.9|3133.9|3127.9|3139.4|3133.4|3133.9|3127.4|1
1582620000000|2020-02-25 08:40:00|3134.4|3128.4|3129.4|3123.9|3134.4|3128.9|3128.4|3122.9|0
1582620300000|2020-02-25 08:45:00|3129.9|3124.9|3127.9|3122.4|3131.9|3125.9|3126.4|3120.9|0
1582620600000|2020-02-25 08:50:00|3128.4|3122.9|3120.4|3114.4|3128.9|3122.9|3120.4|3114.4|0
1582620900000|2020-02-25 08:55:00|3120.9|3115.4|3121.9|3115.9|3123.9|3117.4|3118.9|3112.9|0
1582621200000|2020-02-25 09:00:00|3121.4|3116.9|3125.9|3119.9|3127.9|3122.4|3121.4|3116.9|0
1582621500000|2020-02-25 09:05:00|3125.4|3119.4|3119.9|3113.9|3125.4|3119.4|3119.4|3113.4|0
1582621800000|2020-02-25 09:10:00|3119.4|3113.4|3117.9|3111.9|3119.9|3113.9|3116.4|3110.9|0
1582622100000|2020-02-25 09:15:00|3118.4|3112.4|3116.4|3110.4|3119.4|3113.9|3115.4|3109.4|0
1582622400000|2020-02-25 09:20:00|3115.9|3109.9|3112.9|3106.9|3116.4|3109.9|3112.4|3106.4|2
1582622700000|2020-02-25 09:25:00|3112.4|3106.4|3111.9|3106.4|3115.4|3109.9|3110.9|3104.9|2
1582623000000|2020-02-25 09:30:00|3112.4|3105.9|3112.4|3106.4|3114.4|3108.4|3109.9|3103.9|0
1582623300000|2020-02-25 09:35:00|3111.9|3105.9|3110.4|3102.9|3111.9|3105.9|3108.4|3102.4|0
1582623600000|2020-02-25 09:40:00|3110.9|3102.4|3110.9|3105.4|3110.9|3105.4|3107.4|3100.4|0
1582623900000|2020-02-25 09:45:00|3111.4|3105.9|3112.4|3106.4|3115.4|3109.4|3111.4|3105.9|0
1582624200000|2020-02-25 09:50:00|3111.9|3105.9|3107.9|3101.9|3111.9|3106.4|3107.9|3101.4|0
1582624500000|2020-02-25 09:55:00|3108.4|3102.4|3102.9|3096.9|3108.4|3102.9|3102.9|3096.9|0
1582624800000|2020-02-25 10:00:00|3103.4|3097.4|3106.4|3100.9|3106.4|3100.9|3102.9|3096.9|0
1582625100000|2020-02-25 10:05:00|3105.9|3100.4|3103.9|3098.4|3106.9|3101.4|3103.9|3097.9|0
1582625400000|2020-02-25 10:10:00|3104.4|3097.9|3104.4|3098.4|3106.9|3101.4|3101.9|3095.9|0
1582625700000|2020-02-25 10:15:00|3103.9|3097.9|3100.4|3094.4|3104.4|3098.4|3099.9|3093.9|0
1582626000000|2020-02-25 10:20:00|3099.9|3094.9|3096.9|3090.9|3102.9|3096.9|3096.9|3090.9|0
1582626300000|2020-02-25 10:25:00|3097.4|3091.9|3101.4|3079.9|3101.4|3092.9|3093.9|3079.4|0
1582626600000|2020-02-25 10:30:00|3096.9|3079.4|3089.4|3083.4|3096.9|3086.4|3087.9|3078.9|0
1582626900000|2020-02-25 10:35:00|3089.9|3084.4|3092.4|3086.4|3093.4|3087.9|3089.9|3083.9|0
1582627200000|2020-02-25 10:40:00|3091.9|3085.9|3085.4|3079.4|3091.9|3085.9|3084.9|3079.4|0
1582627500000|2020-02-25 10:45:00|3084.9|3078.9|3082.4|3075.9|3085.4|3079.9|3079.4|3072.9|10
1582627800000|2020-02-25 10:50:00|3081.9|3076.4|3085.4|3079.4|3085.9|3079.9|3080.9|3075.4|1
1582628100000|2020-02-25 10:55:00|3085.9|3079.9|3084.9|3079.4|3088.9|3083.4|3084.9|3078.9|12
1582628400000|2020-02-25 11:00:00|3085.4|3078.9|3080.4|3074.4|3085.4|3079.4|3079.9|3074.4|0
1582628700000|2020-02-25 11:05:00|3080.9|3074.9|3084.9|3079.4|3084.9|3079.4|3079.9|3073.9|2
1582629000000|2020-02-25 11:10:00|3084.4|3078.9|3086.4|3080.9|3087.4|3081.4|3084.4|3078.4|0
1582629300000|2020-02-25 11:15:00|3086.9|3080.4|3082.9|3076.9|3086.9|3080.9|3082.4|3076.4|0
1582629600000|2020-02-25 11:20:00|3082.4|3076.4|3081.4|3075.4|3083.9|3078.4|3081.4|3075.4|0
1582629900000|2020-02-25 11:25:00|3080.9|3074.9|3087.9|3081.9|3088.4|3082.4|3080.4|3073.9|0
1582630200000|2020-02-25 11:30:00|3087.4|3081.4|3093.4|3087.9|3093.9|3087.9|3086.9|3080.9|0
1582630500000|2020-02-25 11:35:00|3093.9|3088.4|3099.9|3093.9|3100.4|3094.9|3093.9|3088.4|0
1582630800000|2020-02-25 11:40:00|3100.4|3094.4|3101.9|3095.9|3101.9|3095.9|3097.4|3091.4|0
1582631100000|2020-02-25 11:45:00|3101.4|3096.4|3100.4|3094.4|3101.9|3096.9|3099.9|3094.4|0
1582631400000|2020-02-25 11:50:00|3099.9|3093.9|3100.9|3095.4|3101.4|3095.4|3098.9|3092.4|0
1582631700000|2020-02-25 11:55:00|3101.4|3094.9|3099.4|3092.9|3101.9|3095.9|3098.9|3092.9|0
1582632000000|2020-02-25 12:00:00|3099.9|3092.4|3100.9|3094.9|3101.4|3095.4|3099.4|3091.4|0
1582632300000|2020-02-25 12:05:00|3101.4|3095.4|3101.9|3097.4|3101.9|3097.9|3098.9|3095.4|8
1582632600000|2020-02-25 12:10:00|3101.4|3097.9|3098.9|3092.9|3101.4|3097.9|3098.4|3092.9|0
1582632900000|2020-02-25 12:15:00|3099.4|3093.4|3101.9|3097.4|3101.9|3097.4|3099.4|3093.4|0
1582633200000|2020-02-25 12:20:00|3101.4|3096.9|3103.9|3098.9|3104.9|3099.9|3100.9|3094.9|28
1582633500000|2020-02-25 12:25:00|3104.4|3099.4|3105.4|3099.9|3107.4|3101.9|3104.4|3098.9|0
1582633800000|2020-02-25 12:30:00|3104.9|3099.4|3107.9|3102.4|3107.9|3102.4|3103.4|3097.9|0
1582634100000|2020-02-25 12:35:00|3108.4|3102.9|3114.9|3109.4|3114.9|3109.4|3108.4|3102.9|0
1582634400000|2020-02-25 12:40:00|3114.4|3108.9|3110.4|3105.4|3114.4|3108.9|3109.4|3103.9|0
1582634700000|2020-02-25 12:45:00|3110.9|3105.9|3114.4|3108.4|3114.4|3108.9|3110.9|3105.4|0
1582635000000|2020-02-25 12:50:00|3113.9|3107.9|3116.9|3111.4|3116.9|3111.9|3111.9|3106.4|0
1582635300000|2020-02-25 12:55:00|3116.4|3110.9|3112.9|3107.4|3116.4|3110.9|3112.4|3106.9|0
1582635600000|2020-02-25 13:00:00|3112.4|3106.9|3110.4|3105.4|3112.4|3106.9|3109.9|3104.4|0
1582635900000|2020-02-25 13:05:00|3110.9|3104.9|3114.4|3108.4|3114.4|3109.4|3110.9|3104.4|0
1582636200000|2020-02-25 13:10:00|3113.9|3108.9|3112.9|3107.4|3117.9|3111.4|3112.9|3107.4|0
1582636500000|2020-02-25 13:15:00|3112.4|3106.9|3109.4|3103.4|3112.4|3106.9|3109.4|3103.4|0
1582636800000|2020-02-25 13:20:00|3109.9|3103.9|3107.9|3102.4|3110.9|3105.9|3107.9|3102.4|0
1582637100000|2020-02-25 13:25:00|3107.4|3101.9|3104.4|3098.9|3107.9|3102.9|3104.4|3098.9|0
1582637400000|2020-02-25 13:30:00|3103.9|3099.4|3101.9|3096.9|3103.9|3099.4|3100.9|3095.4|0
1582637700000|2020-02-25 13:35:00|3102.4|3097.4|3102.9|3097.4|3102.9|3097.9|3101.4|3095.9|0
1582638000000|2020-02-25 13:40:00|3102.4|3096.9|3099.4|3093.9|3103.9|3098.4|3099.4|3093.9|0
1582638300000|2020-02-25 13:45:00|3099.9|3094.4|3103.9|3097.9|3103.9|3098.9|3099.9|3094.4|1
1582638600000|2020-02-25 13:50:00|3103.4|3098.4|3103.4|3097.9|3104.9|3099.9|3102.9|3096.9|3
1582638900000|2020-02-25 13:55:00|3103.9|3098.4|3100.9|3092.9|3104.4|3098.4|3097.9|3091.9|0
1582639200000|2020-02-25 14:00:00|3100.4|3093.4|3099.4|3093.4|3100.9|3095.4|3098.9|3092.9|0
1582639500000|2020-02-25 14:05:00|3098.9|3093.9|3092.9|3087.4|3098.9|3094.4|3092.9|3087.4|0
1582639800000|2020-02-25 14:10:00|3093.4|3087.9|3096.9|3091.4|3096.9|3091.9|3093.4|3087.4|0
1582640100000|2020-02-25 14:15:00|3097.4|3091.9|3099.4|3093.9|3100.9|3095.4|3097.4|3091.9|0
1582640400000|2020-02-25 14:20:00|3099.9|3094.4|3103.9|3098.4|3104.4|3098.4|3099.9|3093.9|0
1582640700000|2020-02-25 14:25:00|3103.4|3097.9|3100.4|3094.4|3103.4|3097.9|3098.9|3093.4|0
1582641000000|2020-02-25 14:30:00|3100.9|3094.9|3093.4|3087.9|3103.4|3097.4|3093.4|3087.9|0
1582641300000|2020-02-25 14:35:00|3093.9|3088.9|3099.4|3093.9|3102.9|3096.4|3093.9|3087.9|2
1582641600000|2020-02-25 14:40:00|3098.9|3093.4|3090.9|3085.4|3098.9|3093.4|3090.4|3084.9|0
1582641900000|2020-02-25 14:45:00|3090.4|3084.9|3088.9|3082.9|3090.4|3084.9|3085.4|3079.4|0
1582642200000|2020-02-25 14:50:00|3088.4|3082.4|3095.9|3089.4|3096.9|3090.4|3087.4|3080.9|0
1582642500000|2020-02-25 14:55:00|3095.4|3088.9|3096.9|3090.4|3096.9|3090.4|3089.4|3083.9|0
1582642800000|2020-02-25 15:00:00|3096.4|3086.9|3092.9|3086.9|3098.4|3092.9|3092.9|3086.4|0
1582643100000|2020-02-25 15:05:00|3093.4|3087.4|3094.9|3088.9|3097.9|3092.4|3091.9|3085.9|0
1582643400000|2020-02-25 15:10:00|3094.4|3088.4|3087.4|3081.9|3094.4|3088.4|3086.9|3081.4|0
1582643700000|2020-02-25 15:15:00|3087.9|3081.4|3081.9|3076.4|3088.4|3082.4|3080.4|3074.4|3
1582644000000|2020-02-25 15:20:00|3081.4|3075.9|3072.4|3066.9|3081.4|3075.9|3072.4|3066.4|2
1582644300000|2020-02-25 15:25:00|3071.9|3066.4|3063.9|3057.9|3071.9|3066.4|3061.9|3056.4|0
1582644600000|2020-02-25 15:30:00|3064.4|3058.4|3061.9|3056.4|3066.9|3061.4|3056.4|3050.4|1
1582644900000|2020-02-25 15:35:00|3061.4|3055.9|3065.4|3060.9|3065.4|3061.9|3057.9|3051.9|0
1582645200000|2020-02-25 15:40:00|3064.9|3060.4|3075.4|3069.9|3075.9|3070.4|3063.4|3057.9|3
1582645500000|2020-02-25 15:45:00|3074.9|3069.4|3066.4|3060.4|3076.9|3071.4|3065.4|3059.4|0
1582645800000|2020-02-25 15:50:00|3066.9|3060.9|3061.4|3057.4|3066.9|3060.9|3055.4|3049.4|0
1582646100000|2020-02-25 15:55:00|3060.9|3058.9|3058.9|3053.4|3060.9|3058.9|3055.9|3049.9|2
1582646400000|2020-02-25 16:00:00|3058.4|3052.9|3056.4|3050.9|3062.9|3056.9|3055.4|3049.9|0
1582646700000|2020-02-25 16:05:00|3056.9|3050.4|3053.4|3050.9|3062.4|3056.4|3053.4|3049.9|41
1582647000000|2020-02-25 16:10:00|3055.9|3050.4|3056.4|3051.9|3059.4|3054.9|3053.4|3049.4|61
1582647300000|2020-02-25 16:15:00|3055.9|3051.4|3051.4|3047.9|3055.9|3051.4|3049.9|3045.4|57
1582647600000|2020-02-25 16:20:00|3053.9|3047.4|3052.4|3046.9|3054.4|3049.4|3049.4|3045.4|76
1582647900000|2020-02-25 16:25:00|3051.9|3046.4|3049.4|3046.9|3057.9|3052.4|3049.4|3046.4|46
1582648200000|2020-02-25 16:30:00|3069.4|3036.4|3067.4|3036.4|3072.9|3037.9|3066.9|3021.4|0
1582648500000|2020-02-25 16:35:00|3071.4|3034.9|3070.9|3036.9|3072.4|3038.4|3063.9|3028.9|0
1582648800000|2020-02-25 16:40:00|3070.4|3036.4|3076.9|3036.4|3091.4|3036.4|3068.9|3036.4|0
1582649100000|2020-02-25 16:45:00|3076.4|3032.4|3074.9|3032.9|3087.9|3032.9|3074.9|3032.4|0
1582649400000|2020-02-25 16:50:00|3074.4|3033.4|3091.9|3038.9|3091.9|3038.9|3068.9|3024.9|0
1582649700000|2020-02-25 16:55:00|3071.9|3032.4|3071.4|3033.4|3071.9|3033.4|3070.4|3025.9|0
1582650000000|2020-02-25 17:00:00|3071.9|3026.4|3071.4|3037.4|3071.9|3037.4|3071.4|3024.9|0
1582650300000|2020-02-25 17:05:00||3024.9||3037.4||3037.4||3024.9|0
1582650600000|2020-02-25 17:10:00|3071.9|3037.9|3071.4|3038.4|3071.9|3040.4|3071.4|3024.9|0
1582650900000|2020-02-25 17:15:00||3024.9||3032.4||3036.4||3024.9|0
1582651200000|2020-02-25 17:20:00||3032.9||3032.9||3032.9||3032.9|0
1582651500000|2020-02-25 17:25:00||3024.9||3032.9||3032.9||3024.9|0
1582651800000|2020-02-25 17:30:00||3026.4||3033.9||3033.9||3024.9|0
1582652100000|2020-02-25 17:35:00||3034.4||3035.4||3035.4||3024.9|0
1582652400000|2020-02-25 17:40:00||3024.9||3025.4||3033.4||3024.9|0
1582653000000|2020-02-25 17:50:00||3024.9||3026.4||3026.4||3024.9|0
1582653300000|2020-02-25 17:55:00||3026.9||3026.9||3026.9||3024.9|0
1582653600000|2020-02-25 18:00:00||3024.4||3024.4||3024.4||3024.4|0
1582654500000|2020-02-25 18:15:00|3037.9|3029.9|3040.9|3029.9|3040.9|3029.9|3037.9|3029.9|0
1582655400000|2020-02-25 18:30:00||3024.4||3024.4||3024.4||3024.4|3
1582656300000|2020-02-25 18:45:00||3020.9||3020.9||3020.9||3020.9|4
1582657200000|2020-02-25 19:00:00||3011.9||3009.9||3011.9||2985.4|1
1582657500000|2020-02-25 19:05:00|3040.4|3002.9|3028.9|2998.9|3040.4|3007.9|3028.9|2985.4|0
1582657800000|2020-02-25 19:10:00|3032.9|2985.4|3032.9|3007.9|3032.9|3007.9|3032.9|2985.4|0
1582658100000|2020-02-25 19:15:00||3009.9||3009.9||3009.9||3009.9|0
1582658700000|2020-02-25 19:25:00|3032.4||3031.9||3032.4||3031.9||0
1582659000000|2020-02-25 19:30:00|3031.4||3031.4||3031.9||3031.4||0
1582659300000|2020-02-25 19:35:00|3021.9|2990.9|3021.9|2990.9|3021.9|2990.9|3021.9|2985.4|5
1582659600000|2020-02-25 19:40:00||2985.4||2994.9||2994.9||2985.4|0
1582659900000|2020-02-25 19:45:00|3031.9|2985.4|3031.9|2998.4|3031.9|2998.4|3031.9|2985.4|0
1582660200000|2020-02-25 19:50:00||2999.9||3000.4||3000.4||2999.9|0
1582660500000|2020-02-25 19:55:00||3001.9||3002.9||3004.9||3001.9|0
1582660800000|2020-02-25 20:00:00|3041.9|3003.4|3041.4|3007.9|3041.9|3011.9|3041.4|3002.4|0
1582661100000|2020-02-25 20:05:00||3008.4||3008.9||3011.9||3002.4|0
1582661400000|2020-02-25 20:10:00||3002.4||3002.4||3006.4||3001.9|0
1582661700000|2020-02-25 20:15:00|3040.9|3002.9|3036.9|3001.9|3041.4|3005.4|3036.9|3001.9|0
1582662000000|2020-02-25 20:20:00|3036.4|2998.9|3036.4|2992.9|3036.4|2998.9|3036.4|2970.4|0
1582662300000|2020-02-25 20:25:00|3036.9|2993.4|3033.9|2996.9|3036.9|2996.9|3033.9|2993.4|0
1582662600000|2020-02-25 20:30:00|3033.4|2992.9|3026.9|2992.9|3033.4|2992.9|3025.4|2992.9|0
1582662900000|2020-02-25 20:35:00|3031.9|2987.9|3023.9|2985.4|3031.9|2987.9|3023.9|2985.4|0
1582663200000|2020-02-25 20:40:00|3031.4|2985.9|3031.9|2993.4|3032.4|2994.4|3030.9|2981.4|0
1582663500000|2020-02-25 20:45:00|3032.4|2993.9|3031.9|2992.9|3032.4|2996.4|3031.9|2980.9|0
1582663800000|2020-02-25 20:50:00|3032.4|2980.9|3031.9|2981.9|3032.4|2981.9|3030.9|2980.9|0
1582700400000|2020-02-26 07:00:00|3014.9|2976.9|3014.4|2989.9|3014.9|2989.9|3014.4|2976.9|0
1582700700000|2020-02-26 07:05:00|3013.9|2976.9|3013.9|2976.9|3013.9|2976.9|3013.9|2976.9|0
1582701000000|2020-02-26 07:10:00|3008.9|2971.9|3008.9|2971.9|3008.9|2971.9|3008.4|2971.9|0
1582701300000|2020-02-26 07:15:00|2991.9||2991.9||2991.9||2991.4||0
1582701600000|2020-02-26 07:20:00|3008.9||3007.9||3008.9||3007.9||6
1582701900000|2020-02-26 07:25:00|3005.9|2963.9|2998.9|2989.9|3005.9|2989.9|2998.9|2963.9|0
1582702200000|2020-02-26 07:30:00|2998.4|2963.9|2998.4|2963.9|2998.4|2963.9|2991.9|2963.9|5
1582702500000|2020-02-26 07:35:00|2998.9|2960.9|2991.9|2961.9|2998.9|2961.9|2991.9|2960.9|0
1582702800000|2020-02-26 07:40:00|2991.4|2986.9|2998.9|2961.9|2998.9|2989.4|2991.4|2961.9|2
1582703100000|2020-02-26 07:45:00||2962.4||2977.4||2977.4||2962.4|0
1582703400000|2020-02-26 07:50:00|3035.4|2976.9|3037.4|2977.9|3043.4|2977.9|3034.4|2976.9|0
1582703700000|2020-02-26 07:55:00|3036.9||2988.9||3036.9||2988.9||0
1582704000000|2020-02-26 08:00:00|2991.9|2978.4|2988.9|2982.9|2991.9|2983.4|2988.4|2977.9|3
1582704300000|2020-02-26 08:05:00|3008.9|2983.4|2999.9|2993.9|3011.4|2999.9|2995.9|2983.4|14
1582704600000|2020-02-26 08:10:00|2999.4|2994.4|2993.4|2987.9|3001.9|2998.4|2990.4|2984.4|5
1582704900000|2020-02-26 08:15:00|2992.9|2988.4|2993.4|2987.4|2996.9|2990.9|2989.4|2983.9|20
1582705200000|2020-02-26 08:20:00|2992.9|2987.9|2999.4|2994.4|3000.4|2995.4|2992.9|2987.9|2
1582705500000|2020-02-26 08:25:00|2998.9|2993.9|2991.9|2986.9|2998.9|2994.4|2991.4|2985.9|4
1582705800000|2020-02-26 08:30:00|2992.4|2987.4|2989.4|2983.9|2999.9|2992.4|2989.4|2983.9|0
1582706100000|2020-02-26 08:35:00|2989.9|2982.9|2981.9|2976.4|2991.9|2982.9|2981.4|2975.9|4
1582706400000|2020-02-26 08:40:00|2981.4|2976.9|2974.9|2969.4|2981.4|2976.9|2973.4|2967.4|8
1582706700000|2020-02-26 08:45:00|2975.4|2968.9|2963.9|2958.4|2976.4|2970.9|2963.9|2957.9|1
1582707000000|2020-02-26 08:50:00|2964.4|2957.9|2959.4|2953.9|2966.4|2961.9|2957.9|2952.9|35
1582707300000|2020-02-26 08:55:00|2958.9|2954.4|2955.9|2950.4|2959.4|2954.4|2953.4|2949.4|18
1582707600000|2020-02-26 09:00:00|2955.4|2949.9|2942.4|2936.9|2955.4|2949.9|2942.4|2936.9|1
1582707900000|2020-02-26 09:05:00|2941.9|2935.9|2936.9|2917.9|2944.9|2937.9|2935.4|2911.4|3
1582708200000|2020-02-26 09:10:00|2937.4|2918.4|2926.4|2919.9|2937.9|2920.4|2911.9|2904.9|31
1582708500000|2020-02-26 09:15:00|2925.9|2919.4|2935.9|2929.4|2940.9|2934.9|2925.4|2918.9|3
1582708800000|2020-02-26 09:20:00|2934.9|2928.9|2947.4|2940.4|2947.4|2940.9|2933.4|2925.9|0
1582709100000|2020-02-26 09:25:00|2946.9|2939.9|2950.9|2944.4|2951.4|2944.9|2941.9|2935.4|8
1582709400000|2020-02-26 09:30:00|2951.4|2944.9|2954.9|2948.9|2955.9|2949.9|2947.4|2940.9|0
1582709700000|2020-02-26 09:35:00|2955.4|2949.4|2966.4|2959.9|2976.9|2962.9|2954.9|2948.4|0
1582710000000|2020-02-26 09:40:00|2966.9|2959.4|2969.9|2963.9|2975.4|2969.4|2963.9|2958.9|23
1582710300000|2020-02-26 09:45:00|2970.4|2964.4|2972.9|2966.4|2973.4|2967.4|2968.9|2962.4|2
1582710600000|2020-02-26 09:50:00|2973.4|2966.9|2978.4|2971.4|2979.9|2973.9|2972.4|2965.9|3
1582710900000|2020-02-26 09:55:00|2977.9|2970.9|2975.4|2969.4|2979.9|2974.4|2974.9|2968.4|0
1582711200000|2020-02-26 10:00:00|2978.4|2969.9|2982.9|2977.4|2983.9|2977.9|2976.9|2969.9|25
1582711500000|2020-02-26 10:05:00|2985.4|2976.9|2991.4|2985.9|2991.4|2985.9|2983.9|2976.9|30
1582711800000|2020-02-26 10:10:00|2991.9|2986.4|2980.4|2974.4|2991.9|2986.9|2980.4|2974.4|0
1582712100000|2020-02-26 10:15:00|2980.9|2974.9|2984.9|2978.9|2985.9|2979.9|2980.9|2974.4|23
1582712400000|2020-02-26 10:20:00|2985.4|2979.4|2984.9|2978.9|2992.9|2986.9|2984.9|2977.9|0
1582712700000|2020-02-26 10:25:00|2984.4|2978.4|2987.4|2980.4|2990.9|2984.4|2983.4|2976.9|0
1582713000000|2020-02-26 10:30:00|2986.9|2980.9|2991.9|2985.9|2994.4|2987.9|2985.4|2979.4|0
1582713300000|2020-02-26 10:35:00|2991.4|2985.4|2987.4|2980.9|2991.4|2985.4|2986.9|2980.4|0
1582713600000|2020-02-26 10:40:00|2986.9|2980.4|2983.9|2978.4|2987.4|2981.4|2983.4|2977.4|0
1582713900000|2020-02-26 10:45:00|2984.4|2979.4|2970.9|2964.9|2985.4|2979.4|2970.4|2963.4|0
1582714200000|2020-02-26 10:50:00|2970.4|2964.4|2966.9|2959.9|2971.4|2965.9|2963.9|2957.9|0
1582714500000|2020-02-26 10:55:00|2966.4|2960.4|2965.4|2958.9|2969.4|2963.4|2965.4|2958.4|0
1582714800000|2020-02-26 11:00:00|2965.9|2959.4|2969.4|2963.4|2969.4|2963.4|2965.9|2959.4|0
1582715100000|2020-02-26 11:05:00|2969.9|2963.9|2984.9|2978.4|2984.9|2978.4|2969.9|2963.9|0
1582715400000|2020-02-26 11:10:00|2984.4|2977.9|2985.4|2978.9|2986.9|2980.9|2981.4|2975.4|0
1582715700000|2020-02-26 11:15:00|2984.9|2978.4|2978.4|2973.9|2984.9|2980.4|2978.4|2972.4|0
1582716000000|2020-02-26 11:20:00|2982.4|2974.4|2986.9|2980.9|2987.9|2981.4|2982.4|2973.9|2
1582716300000|2020-02-26 11:25:00|2987.4|2981.4|2989.4|2983.4|2991.9|2987.4|2986.4|2980.4|0
1582716600000|2020-02-26 11:30:00|2989.9|2983.9|2993.9|2987.4|2994.9|2988.9|2989.9|2983.9|5
1582716900000|2020-02-26 11:35:00|2994.4|2987.9|3000.4|2994.4|3000.9|2994.9|2994.4|2987.9|0
1582717200000|2020-02-26 11:40:00|2999.9|2993.9|3005.9|2999.4|3006.9|3001.4|2999.9|2993.4|7
1582717500000|2020-02-26 11:45:00|3005.4|2998.9|3000.4|2994.4|3005.4|2998.9|2999.9|2993.4|0
1582717800000|2020-02-26 11:50:00|2998.4|2994.9|3001.9|2996.9|3003.9|2997.9|2998.4|2994.9|15
1582718100000|2020-02-26 11:55:00|3001.4|2996.4|2997.4|2990.9|3001.9|2996.9|2997.4|2990.9|0
1582718400000|2020-02-26 12:00:00|2997.9|2990.4|2995.4|2989.4|3001.9|2994.9|2994.4|2983.9|2
1582718700000|2020-02-26 12:05:00|2995.9|2988.9|3001.9|2996.9|3001.9|2996.9|2995.9|2987.9|1
1582719000000|2020-02-26 12:10:00|3004.9|2997.4|3001.4|2994.9|3006.4|2999.9|3001.4|2994.4|5
1582719300000|2020-02-26 12:15:00|3000.9|2995.4|2996.4|2990.4|3001.9|2995.4|2995.4|2988.9|2
1582719600000|2020-02-26 12:20:00|2995.9|2989.9|2989.4|2983.4|2995.9|2989.9|2988.9|2982.4|3
1582719900000|2020-02-26 12:25:00|2988.9|2982.9|2990.9|2984.9|2992.9|2986.4|2986.9|2980.9|0
1582720200000|2020-02-26 12:30:00|2990.4|2984.4|2986.4|2980.4|2990.9|2984.9|2985.9|2979.4|0
1582720500000|2020-02-26 12:35:00|2986.9|2980.9|2986.4|2979.9|2987.9|2981.9|2984.4|2976.4|0
1582720800000|2020-02-26 12:40:00|2986.9|2980.4|2996.9|2990.9|2997.4|2990.9|2986.4|2980.4|0
1582721100000|2020-02-26 12:45:00|2997.4|2991.4|3006.9|3000.9|3007.4|3000.9|2996.9|2990.4|2
1582721400000|2020-02-26 12:50:00|3007.4|3001.9|3011.4|3004.9|3011.4|3005.9|3007.4|3001.9|0
1582721700000|2020-02-26 12:55:00|3010.9|3004.4|3014.9|3008.4|3015.9|3009.4|3006.9|3000.9|6
1582722000000|2020-02-26 13:00:00|3015.4|3008.9|3016.4|3009.9|3017.4|3010.9|3014.9|3008.4|0
1582722300000|2020-02-26 13:05:00|3016.9|3010.4|3017.4|3011.9|3020.4|3014.4|3014.4|3008.4|6
1582722600000|2020-02-26 13:10:00|3017.9|3012.4|3010.4|3004.9|3018.4|3012.9|3010.4|3004.4|0
1582722900000|2020-02-26 13:15:00|3010.9|3005.4|3021.9|3016.4|3021.9|3016.4|3010.4|3003.9|2
1582723200000|2020-02-26 13:20:00|3021.4|3015.9|3027.4|3021.9|3027.4|3021.9|3019.4|3013.4|10
1582723500000|2020-02-26 13:25:00|3027.9|3022.4|3033.9|3027.9|3042.9|3028.4|3027.9|3016.9|5
1582723800000|2020-02-26 13:30:00|3033.4|3027.4|3038.9|3033.4|3038.9|3033.4|3031.4|3025.9|4
1582724100000|2020-02-26 13:35:00|3038.4|3033.9|3047.4|3041.9|3047.4|3041.9|3036.4|3030.9|3
1582724400000|2020-02-26 13:40:00|3046.9|3041.4|3035.9|3030.4|3047.9|3042.4|3034.4|3028.4|0
1582724700000|2020-02-26 13:45:00|3035.4|3029.9|3041.4|3035.9|3042.4|3036.4|3034.9|3028.4|0
1582725000000|2020-02-26 13:50:00|3041.9|3036.4|3040.4|3034.9|3042.4|3039.4|3039.4|3033.4|8
1582725300000|2020-02-26 13:55:00|3040.9|3035.4|3036.9|3030.9|3041.4|3035.9|3033.9|3028.9|0
1582725600000|2020-02-26 14:00:00|3036.4|3031.4|3036.4|3030.9|3039.9|3034.9|3035.9|3029.9|0
1582725900000|2020-02-26 14:05:00|3035.9|3030.4|3031.4|3025.4|3035.9|3030.9|3030.4|3024.9|3
1582726200000|2020-02-26 14:10:00|3030.9|3024.9|3031.4|3025.9|3032.4|3027.4|3026.4|3020.4|0
1582726500000|2020-02-26 14:15:00|3031.9|3026.4|3032.4|3026.9|3034.4|3028.4|3031.4|3025.9|0
1582726800000|2020-02-26 14:20:00|3032.9|3027.4|3039.9|3033.9|3042.4|3037.9|3032.9|3027.4|0
1582727100000|2020-02-26 14:25:00|3040.4|3034.4|3037.4|3032.4|3040.4|3034.4|3036.4|3030.9|0
1582727400000|2020-02-26 14:30:00|3036.9|3029.9|3047.4|3041.4|3050.9|3044.9|3034.4|3028.4|12
1582727700000|2020-02-26 14:35:00|3046.9|3040.9|3056.4|3050.4|3056.4|3050.4|3045.9|3039.9|5
1582728000000|2020-02-26 14:40:00|3056.9|3049.9|3061.4|3054.9|3068.4|3058.4|3054.9|3047.9|6
1582728300000|2020-02-26 14:45:00|3061.9|3055.4|3053.4|3046.4|3062.4|3055.9|3053.4|3046.4|0
1582728600000|2020-02-26 14:50:00|3052.4|3045.9|3048.9|3042.9|3055.4|3049.4|3045.4|3037.9|2
1582728900000|2020-02-26 14:55:00|3048.4|3042.4|3040.9|3033.9|3049.4|3042.9|3040.9|3033.9|4
1582729200000|2020-02-26 15:00:00|3040.4|3034.4|3033.4|3026.4|3040.9|3037.4|3033.4|3026.4|10
1582729500000|2020-02-26 15:05:00|3033.9|3026.9|3032.4|3025.4|3034.9|3028.4|3027.9|3020.4|0
1582729800000|2020-02-26 15:10:00|3032.9|3026.4|3031.9|3024.4|3032.9|3026.4|3023.9|3015.9|0
1582730100000|2020-02-26 15:15:00|3032.4|3024.9|3040.9|3035.4|3040.9|3036.4|3032.4|3024.9|0
1582730400000|2020-02-26 15:20:00|3040.4|3035.9|3040.4|3033.4|3040.9|3036.9|3034.9|3028.4|0
1582730700000|2020-02-26 15:25:00|3040.9|3033.9|3032.9|3025.9|3040.9|3034.9|3032.9|3025.9|0
1582731000000|2020-02-26 15:30:00|3033.4|3026.9|3036.4|3029.9|3037.4|3030.9|3030.4|3023.4|0
1582731300000|2020-02-26 15:35:00|3036.9|3030.4|3040.4|3033.4|3040.9|3036.9|3036.9|3029.9|0
1582731600000|2020-02-26 15:40:00|3039.9|3032.9|3049.9|3043.9|3049.9|3043.9|3039.4|3032.4|2
1582731900000|2020-02-26 15:45:00|3049.4|3043.4|3046.9|3040.4|3050.9|3043.9|3043.4|3037.4|2
1582732200000|2020-02-26 15:50:00|3047.4|3040.9|3044.9|3040.4|3051.9|3045.4|3044.9|3039.4|0
1582732500000|2020-02-26 15:55:00|3047.9|3039.9|3046.4|3038.9|3048.4|3042.9|3044.9|3037.9|23
1582732800000|2020-02-26 16:00:00|3045.9|3038.4|3043.9|3038.4|3045.9|3038.9|3042.9|3035.9|0
1582733100000|2020-02-26 16:05:00|3043.4|3037.9|3039.4|3032.4|3043.4|3037.9|3039.4|3031.9|0
1582733400000|2020-02-26 16:10:00|3039.9|3032.9|3041.4|3033.9|3041.4|3034.9|3038.4|3030.9|0
1582733700000|2020-02-26 16:15:00|3040.4|3033.4|3045.4|3038.9|3045.4|3038.9|3038.9|3032.9|4
1582734000000|2020-02-26 16:20:00|3045.9|3039.4|3046.9|3040.9|3047.9|3041.4|3045.9|3038.9|0
1582734300000|2020-02-26 16:25:00|3047.4|3041.4|3046.4|3040.9|3048.4|3041.9|3045.4|3039.4|0
1582734600000|2020-02-26 16:30:00|3046.9|3001.4|3053.9|3024.4|3053.9|3029.9|3046.9|3001.4|0
1582734900000|2020-02-26 16:35:00|3053.4|3024.9|3053.9|3029.4|3053.9|3031.9|3053.4|3019.9|0
1582735200000|2020-02-26 16:40:00|3053.4|3029.9|3053.4|3004.4|3053.9|3031.4|3053.4|3000.4|0
1582735500000|2020-02-26 16:45:00||3004.9||3019.4||3019.4||3004.9|0
1582735800000|2020-02-26 16:50:00|3052.4|3019.9|3051.4|3009.4|3052.9|3020.4|3041.4|3008.9|0
1582736100000|2020-02-26 16:55:00|3050.9|3001.9|3050.9|3009.9|3050.9|3009.9|3050.9|3001.9|0
1582736400000|2020-02-26 17:00:00|3050.4|3002.4|3049.9|3000.4|3050.4|3003.9|3049.9|3000.4|0
1582736700000|2020-02-26 17:05:00|3053.4|2999.9|3048.9|2999.9|3053.4|2999.9|3048.9|2999.9|0
1582737000000|2020-02-26 17:10:00|3053.4||3031.9||3053.4||3029.9||0
1582737300000|2020-02-26 17:15:00|3038.9||3031.4||3038.9||3031.4||0
1582737600000|2020-02-26 17:20:00|3038.9|3000.4|3037.4|3000.4|3045.4|3000.4|3037.4|2999.9|0
1582737900000|2020-02-26 17:25:00||2999.9||3000.4||3000.4||2999.9|0
1582738200000|2020-02-26 17:30:00|3044.9||3050.9||3053.4||3044.4||0
1582738500000|2020-02-26 17:35:00|3053.4||3049.9||3053.4||3049.9||0
1582738800000|2020-02-26 17:40:00|3053.4||3049.4||3053.4||3049.4||0
1582739100000|2020-02-26 17:45:00|3053.4|3001.4|3053.4|3006.9|3053.4|3009.4|3042.4|3000.4|0
1582739400000|2020-02-26 17:50:00||3000.4||3005.4||3007.4||3000.4|0
1582739700000|2020-02-26 17:55:00||3000.4||3000.4||3005.4||3000.4|0
1582740300000|2020-02-26 18:05:00||2999.9||2999.9||2999.9||2999.9|0
1582740900000|2020-02-26 18:15:00||3000.4||2999.9||3000.4||2999.9|0
1582741200000|2020-02-26 18:20:00||3000.4||2999.9||3000.9||2999.9|0
1582741500000|2020-02-26 18:25:00||3000.4||3000.4||3000.9||3000.4|0
1582741800000|2020-02-26 18:30:00||2999.9||2999.9||2999.9||2999.9|0
1582746600000|2020-02-26 19:50:00|3051.4||3053.4||3053.4||3019.9||0
1582746900000|2020-02-26 19:55:00|3024.9||3026.9||3053.4||3019.9||0
1582747200000|2020-02-26 20:00:00|3034.4||3026.4||3053.4||3024.9||0
1582747500000|2020-02-26 20:05:00|3033.4||3024.4||3053.4||3024.4||0
1582747800000|2020-02-26 20:10:00|3031.9||3028.9||3053.4||3028.9||0
1582748100000|2020-02-26 20:15:00|3053.4|3000.4|3035.9|2999.9|3053.4|3000.4|3029.9|2999.9|0
1582748700000|2020-02-26 20:25:00|3043.4||3034.4||3053.4||3034.4||0
1582749000000|2020-02-26 20:30:00|3053.4||3053.4||3053.4||3032.9||0
1582786800000|2020-02-27 07:00:00|3010.9|2949.9|3012.9|2949.9|3027.9|2952.4|3009.4|2949.9|0
1582787100000|2020-02-27 07:05:00||2944.9||2944.9||2944.9||2944.9|0
1582787400000|2020-02-27 07:10:00|3012.4|2945.4|3012.4|2944.9|3012.4|2945.4|3012.4|2944.9|0
1582787700000|2020-02-27 07:15:00|3011.9||3011.9||3011.9||3011.9||0
1582788000000|2020-02-27 07:20:00|3011.4|2945.4|3011.4|2945.4|3011.4|2945.4|3011.4|2945.4|0
1582788600000|2020-02-27 07:30:00|3001.9|2949.9|2991.9|2949.9|3001.9|2949.9|2991.9|2949.9|0
1582788900000|2020-02-27 07:35:00||2950.4||2949.9||2950.4||2949.9|0
1582789800000|2020-02-27 07:50:00||2950.4||2950.4||2950.4||2950.4|0
1582790400000|2020-02-27 08:00:00|2991.4|2965.4|3010.4|2964.4|3010.4|2971.4|2991.4|2964.4|0
1582790700000|2020-02-27 08:05:00|3008.4|2970.9|2972.9|2966.9|3008.4|2975.9|2972.9|2965.9|2
1582791000000|2020-02-27 08:10:00|2972.4|2966.4|2977.4|2970.4|2988.4|2982.4|2971.4|2965.4|1
1582791300000|2020-02-27 08:15:00|2976.9|2969.9|2993.4|2984.9|2993.4|2985.4|2974.9|2967.9|0
1582791600000|2020-02-27 08:20:00|2993.9|2985.4|2990.9|2982.4|2999.4|2991.4|2990.4|2980.4|0
1582791900000|2020-02-27 08:25:00|2990.4|2981.9|2984.4|2972.9|2990.4|2981.9|2982.9|2971.9|0
1582792200000|2020-02-27 08:30:00|2985.9|2973.4|2976.4|2968.4|2986.9|2975.4|2968.9|2964.4|20
1582792500000|2020-02-27 08:35:00|2975.9|2968.9|2970.4|2961.9|2979.4|2971.9|2970.4|2961.9|2
1582792800000|2020-02-27 08:40:00|2969.9|2961.4|2972.9|2964.9|2976.4|2968.4|2965.4|2958.9|1
1582793100000|2020-02-27 08:45:00|2972.4|2965.4|2975|2964|2975|2965.9|2967.9|2959.4|0
1582793400000|2020-02-27 08:50:00|2975.5|2963.5|2976.5|2967|2989|2972|2975|2962|0
1582793700000|2020-02-27 08:55:00|2976|2966.5|2988.5|2978.5|2989.5|2981.5|2974.5|2965.5|7
1582794000000|2020-02-27 09:00:00|2988|2979|2996|2990|2996|2991|2986.5|2977.5|0
1582794300000|2020-02-27 09:05:00|2995.5|2989.5|2994.5|2985|2996|2991|2994.5|2985|0
1582794600000|2020-02-27 09:10:00|2994|2984.5|2989.5|2983|2994|2986.5|2985|2981|22
1582794900000|2020-02-27 09:15:00|2989|2983.5|2987.5|2982|2989|2984.5|2987.5|2981|0
1582795200000|2020-02-27 09:20:00|2987|2981.5|2994.5|2986.5|2994.5|2987|2987|2978|15
1582795500000|2020-02-27 09:25:00|2995|2987|2998|2989.5|2998|2990.5|2995|2985.5|0
1582795800000|2020-02-27 09:30:00|2997.5|2989|3005|2997|3005|2997|2996|2986|0
1582796100000|2020-02-27 09:35:00|3004.5|2996.5|2998|2989.5|3004.5|2996.5|2995|2985.5|0
1582796400000|2020-02-27 09:40:00|2998.5|2990|2999.5|2990|3002|2994|2998.5|2990|0
1582796700000|2020-02-27 09:45:00|2999|2989.5|2999|2991.5|3002|2994|2997.5|2987.5|0
1582797000000|2020-02-27 09:50:00|2999.5|2991|2991.5|2985.5|2999.5|2991|2991.5|2985|0
1582797300000|2020-02-27 09:55:00|2991|2985|2988|2982.5|2991|2985.5|2986|2980|0
1582797600000|2020-02-27 10:00:00|2990|2983|2990|2984|2993|2987|2987.5|2981.5|2
1582797900000|2020-02-27 10:05:00|2989.5|2983.5|2992.5|2986.5|2993|2987|2986|2980|0
1582798200000|2020-02-27 10:10:00|2993|2987.5|2990|2984|2993|2987.5|2988|2982|0
1582798500000|2020-02-27 10:15:00|2989.5|2984.5|2990.5|2983.5|2990.5|2984.5|2984.5|2977|0
1582798800000|2020-02-27 10:20:00|2990|2983|2987|2979|2990|2983|2986.5|2978.5|0
1582799100000|2020-02-27 10:25:00|2986|2979.5|2982|2974|2986|2979.5|2981|2973|0
1582799400000|2020-02-27 10:30:00|2982.5|2974.5|2984.5|2976.5|2985|2978|2980.5|2974|8
1582799700000|2020-02-27 10:35:00|2985|2977|2986.5|2978.5|2986.5|2980|2985|2977|0
1582800000000|2020-02-27 10:40:00|2986|2978|2986|2978|2987|2980.5|2983.5|2975.5|0
1582800300000|2020-02-27 10:45:00|2985|2978.5|2975.5|2968.5|2985|2978.5|2975.5|2967.5|0
1582800600000|2020-02-27 10:50:00|2976|2968|2974|2966.5|2977.5|2970.5|2974|2966.5|0
1582800900000|2020-02-27 10:55:00|2973.5|2967|2967.5|2961.5|2973.5|2967.5|2967.5|2960.5|0
1582801200000|2020-02-27 11:00:00|2968|2961|2971.5|2964.5|2971.5|2965|2967|2960|19
1582801500000|2020-02-27 11:05:00|2970.5|2964|2967|2959.5|2970.5|2964.5|2967|2959|0
1582801800000|2020-02-27 11:10:00|2967.5|2960|2970.5|2963|2970.5|2964|2967.5|2960|0
1582802100000|2020-02-27 11:15:00|2971|2962.5|2972.5|2966|2976|2968.5|2971|2962.5|0
1582802400000|2020-02-27 11:20:00|2973|2965.5|2977.5|2969.5|2977.5|2970.5|2973|2965|0
1582802700000|2020-02-27 11:25:00|2977|2969|2978.5|2971|2979.5|2973|2976.5|2968.5|0
1582803000000|2020-02-27 11:30:00|2979|2971.5|2975.5|2968.5|2979.5|2972|2975.5|2968|0
1582803300000|2020-02-27 11:35:00|2976|2969|2982.5|2975.5|2982.5|2975.5|2975|2967|0
1582803600000|2020-02-27 11:40:00|2983|2975|2985.5|2978.5|2985.5|2979|2981.5|2974|0
1582803900000|2020-02-27 11:45:00|2986|2978|2985|2977|2987|2980.5|2985|2977|0
1582804200000|2020-02-27 11:50:00|2984.5|2977.5|2984|2976.5|2984.5|2978|2984|2976|0
1582804500000|2020-02-27 11:55:00|2983.5|2976|2979|2971|2983.5|2976|2978|2970|0
1582804800000|2020-02-27 12:00:00|2979.5|2970.5|2979.5|2972|2982.5|2973|2979.5|2969.5|0
1582805100000|2020-02-27 12:05:00|2980|2972.5|2980.5|2972.5|2982.5|2975.5|2980|2971.5|2
1582805400000|2020-02-27 12:10:00|2981|2973|2981|2972.5|2981|2974.5|2981|2972|0
1582805700000|2020-02-27 12:15:00|2980.5|2973|2978.5|2971.5|2980.5|2973|2978|2970|0
1582806000000|2020-02-27 12:20:00|2979|2971|2974.5|2966|2979.5|2972.5|2974.5|2966|0
1582806300000|2020-02-27 12:25:00|2972.5|2966.5|2971|2963|2972.5|2967|2971|2963|0
1582806600000|2020-02-27 12:30:00|2970|2962.5|2977.5|2969.5|2979|2972|2969|2961|5
1582806900000|2020-02-27 12:35:00|2976.5|2969|2966.5|2959.5|2976.5|2969.5|2966.5|2958|0
1582807200000|2020-02-27 12:40:00|2966|2959|2961.5|2954.5|2966|2959.5|2961|2953|0
1582807500000|2020-02-27 12:45:00|2959.5|2954|2962.5|2955.5|2963|2956.5|2959.5|2953.5|2
1582807800000|2020-02-27 12:50:00|2963|2956|2964.5|2958|2969|2961.5|2963|2956|5
1582808100000|2020-02-27 12:55:00|2965|2958.5|2963|2955|2966.5|2959.5|2963|2955|0
1582808400000|2020-02-27 13:00:00|2962.5|2954.5|2962.5|2955.5|2963.5|2957|2960|2953|0
1582808700000|2020-02-27 13:05:00|2962|2956|2954.5|2947.5|2962|2956|2954|2945|0
1582809000000|2020-02-27 13:10:00|2955|2947|2950.5|2942.5|2955.5|2948.5|2950.5|2942.5|0
1582809300000|2020-02-27 13:15:00|2954|2943|2947|2940.5|2955|2947.5|2947|2939.5|1
1582809600000|2020-02-27 13:20:00|2947.5|2940|2948|2941|2949|2942|2942|2933.5|12
1582809900000|2020-02-27 13:25:00|2948.5|2940.5|2954|2946.5|2964.5|2947.5|2946|2940|5
1582810200000|2020-02-27 13:30:00|2953|2946|2949|2942|2953.5|2947|2949|2941|0
1582810500000|2020-02-27 13:35:00|2948.5|2942.5|2943|2936|2948.5|2942.5|2943|2935|0
1582810800000|2020-02-27 13:40:00|2943.5|2936.5|2950.5|2943|2950.5|2943.5|2943.5|2935.5|0
1582811100000|2020-02-27 13:45:00|2949.5|2942.5|2945|2938.5|2951|2944.5|2945|2937|0
1582811400000|2020-02-27 13:50:00|2944|2938|2942.5|2935|2944|2938.5|2942|2934.5|0
1582811700000|2020-02-27 13:55:00|2943|2935.5|2939|2932|2944|2937.5|2938.5|2931.5|10
1582812000000|2020-02-27 14:00:00|2939.5|2932.5|2935.5|2928|2940|2933.5|2934|2926|0
1582812300000|2020-02-27 14:05:00|2935|2927.5|2929.5|2921.5|2935|2928.5|2929.5|2921|0
1582812600000|2020-02-27 14:10:00|2930|2921|2926|2918.5|2930.5|2924|2924.5|2916.5|5
1582812900000|2020-02-27 14:15:00|2925.5|2918|2930|2923.5|2930|2923.5|2922|2914.5|0
1582813200000|2020-02-27 14:20:00|2930.5|2924|2928|2920.5|2931|2924|2926|2918|0
1582813500000|2020-02-27 14:25:00|2928.5|2921|2925|2918|2930|2923|2924|2917|0
1582813800000|2020-02-27 14:30:00|2924.5|2917.5|2921.5|2911|2928.5|2922|2917|2901.5|1
1582814100000|2020-02-27 14:35:00|2920.5|2910.5|2939|2935|2941|2935|2920.5|2909.5|5
1582814400000|2020-02-27 14:40:00|2938.5|2934.5|2927|2922|2938.5|2934.5|2927|2921|5
1582814700000|2020-02-27 14:45:00|2926.5|2921.5|2925.5|2920|2926.5|2921.5|2920.5|2912.5|7
1582815000000|2020-02-27 14:50:00|2925|2920.5|2938|2931|2939|2932.5|2925|2917|9
1582815300000|2020-02-27 14:55:00|2937.5|2931.5|2939.5|2931|2944|2936|2934.5|2929.5|5
1582815600000|2020-02-27 15:00:00|2939|2930.5|2929.5|2920.5|2942.5|2935|2929|2920|0
1582815900000|2020-02-27 15:05:00|2930|2921|2932|2923.5|2935.5|2927.5|2929.5|2921|0
1582816200000|2020-02-27 15:10:00|2931.5|2923|2930.5|2922|2931.5|2923.5|2925|2916.5|0
1582816500000|2020-02-27 15:15:00|2930|2921.5|2920|2912.5|2930|2921.5|2918.5|2909.5|0
1582816800000|2020-02-27 15:20:00|2919|2912|2912|2903|2920|2913|2911|2902|0
1582817100000|2020-02-27 15:25:00|2911.5|2902.5|2908|2900|2911.5|2902.5|2906.5|2898|0
1582817400000|2020-02-27 15:30:00|2907.5|2899.5|2902|2894|2907.5|2900.5|2902|2893.5|0
1582817700000|2020-02-27 15:35:00|2902.5|2893.5|2920|2912.5|2920|2912.5|2901|2892.5|5
1582818000000|2020-02-27 15:40:00|2919.5|2913|2924.5|2916|2925|2917|2919.5|2911|0
1582818300000|2020-02-27 15:45:00|2925|2915.5|2944|2932|2944|2933|2924|2915.5|11
1582818600000|2020-02-27 15:50:00|2944.5|2932.5|2938.5|2930|2945.5|2935.5|2937|2928|0
1582818900000|2020-02-27 15:55:00|2938|2930.5|2953.5|2946|2954|2946|2936|2927|0
1582819200000|2020-02-27 16:00:00|2953|2945.5|2954.5|2946|2954.5|2948.5|2951|2943|0
1582819500000|2020-02-27 16:05:00|2954|2945.5|2967|2956.5|2976|2960.5|2953|2944|5
1582819800000|2020-02-27 16:10:00|2966.5|2956|2962|2952.5|2966.5|2956.5|2958|2943.5|0
1582820100000|2020-02-27 16:15:00|2958.5|2953|2962.5|2956.5|2962.5|2957|2955.5|2946.5|10
1582820400000|2020-02-27 16:20:00|2968|2957|2957|2946.5|2969.5|2960|2955.5|2945.5|16
1582820700000|2020-02-27 16:25:00|2957.5|2945.5|2945|2937|2957.5|2946|2945|2933|3
1582821000000|2020-02-27 16:30:00|2940.5|2936.5|2962|2932.5|2966.5|2939|2940.5|2932.5|2
1582821300000|2020-02-27 16:35:00|2961.5|2933|2958.5|2932.5|2965.5|2933|2955|2932.5|0
1582821600000|2020-02-27 16:40:00|2960.5|2933|2961.5|2932.5|2989.5|2933|2960|2932.5|0
1582821900000|2020-02-27 16:45:00|2986.5||2966||2990.5||2961||0
1582822200000|2020-02-27 16:50:00|2973.5|2933|2939.5|2933|2980.5|2933|2939.5|2932.5|0
1582822500000|2020-02-27 16:55:00|2978.5|2932.5|2979.5|2940|2994|2942|2969|2932.5|2
1582822800000|2020-02-27 17:00:00|2982|2933|2984.5|2933|2988|2938.5|2977.5|2933|0
1582823100000|2020-02-27 17:05:00|2986.5||2986||2986.5||2983||0
1582823400000|2020-02-27 17:10:00|2988||2995.5||2998.5||2988||0
1582824000000|2020-02-27 17:20:00|2998.5||2993.5||2998.5||2993.5||0
1582824300000|2020-02-27 17:25:00|2995.5||2992||2995.5||2992||0
1582824600000|2020-02-27 17:30:00|2994||2995||2995.5||2991||0
1582824900000|2020-02-27 17:35:00|2997||3004||3004||2997||0
1582825200000|2020-02-27 17:40:00|3006||3003||3006||3003||0
1582825500000|2020-02-27 17:45:00|3006||3011||3011||3006||0
1582825800000|2020-02-27 17:50:00|3013.5|2942.5|3010.5|2943|3013.5|2943|3010.5|2942.5|0
1582826100000|2020-02-27 17:55:00|3013.5||3009.5||3013.5||3009.5||0
1582826400000|2020-02-27 18:00:00|3009|2943.5|3007.5|2949.5|3009|2949.5|3007|2943.5|0
1582826700000|2020-02-27 18:05:00|3007|2943|3006|2952.5|3007|2952.5|3006|2942.5|0
1582827000000|2020-02-27 18:10:00|3005.5|2953|2997.5|2953|3005.5|2953|2990.5|2953|0
1582827300000|2020-02-27 18:15:00|2997||2987||2997||2987||0
1582827600000|2020-02-27 18:20:00|2989.5||2986||2989.5||2986||0
1582827900000|2020-02-27 18:25:00|2988|2952.5|2977.5|2952.5|2996.5|2952.5|2977.5|2952.5|2
1582828200000|2020-02-27 18:30:00|2977||2981||2981||2975||0
1582828500000|2020-02-27 18:35:00||2934.5||2935||2935||2934.5|3
1582828800000|2020-02-27 18:40:00||2932.5||2932.5||2932.5||2932.5|0
1582829100000|2020-02-27 18:45:00|2958.5||2958.5||2958.5||2958||0
1582829400000|2020-02-27 18:50:00|2958||2958.5||2958.5||2958||0
1582829700000|2020-02-27 18:55:00|2962.5||2956||2962.5||2956||0
1582830300000|2020-02-27 19:05:00|2934.5|2920.5|2934.5|2920.5|2934.5|2920.5|2934.5|2920.5|1
1582830600000|2020-02-27 19:10:00|2956|2913.5|2950.5|2914|2956|2915.5|2950|2913.5|0
1582830900000|2020-02-27 19:15:00|2950|2914.5|2950|2913.5|2950.5|2916|2950|2913.5|0
1582831200000|2020-02-27 19:20:00|2949.5|2909|2949.5|2909|2949.5|2914|2949|2909|0
1582833300000|2020-02-27 19:55:00|2949||2949||2949.5||2949||0
1582833600000|2020-02-27 20:00:00||2908.5||2910||2910||2908.5|0
1582833900000|2020-02-27 20:05:00|2949.5|2909|2949.5|2911.5|2949.5|2911.5|2949.5|2909|0
1582834200000|2020-02-27 20:10:00|2949|2909|2949|2913|2949|2913|2949|2909|0
1582834500000|2020-02-27 20:15:00|2949.5|2909|2949|2909|2949.5|2914|2949|2909|0
1582835100000|2020-02-27 20:25:00||2908.5||2908.5||2908.5||2908.5|0
1582835400000|2020-02-27 20:30:00|2942||2922.5||2942||2920||0
1582836600000|2020-02-27 20:50:00|2922|2902.5|2922|2902.5|2922.5|2902.5|2921.5|2902.5|1
1582836900000|2020-02-27 20:55:00|2920.5|2889.5|2922|2881.5|2922|2889.5|2920|2881.5|1
1582873200000|2020-02-28 07:00:00|3134.5|2812.5|3134.5|2812.5|3134.5|2812.5|3134.5|2812.5|0
1582873500000|2020-02-28 07:05:00|2839.5||2839.5||2839.5||2839||0
1582873800000|2020-02-28 07:10:00|2839|2799.5|2839|2799.5|2839|2799.5|2839|2799.5|5
1582874100000|2020-02-28 07:15:00|2838.5||2838.5||2838.5||2838.5||0
1582874400000|2020-02-28 07:20:00|2834.5|2790.5|2794.5|2790.5|2834.5|2790.5|2794.5|2790.5|8
1582874700000|2020-02-28 07:25:00|2793.5|2739.5|2834|2670|2834.5|2739.5|2774.5|2669.5|5
1582875000000|2020-02-28 07:30:00|2834.5|2670.5|2834.5|2795.5|2834.5|2795.5|2834.5|2670.5|0
1582875600000|2020-02-28 07:40:00||2790.5||2790.5||2790.5||2790.5|0
1582876500000|2020-02-28 07:55:00||2791||2791||2791||2791|0
1582876800000|2020-02-28 08:00:00|2829.5|2791.5|2834.5|2791|2834.5|2817.5|2829.5|2791|0
1582877100000|2020-02-28 08:05:00|2832.5|2792.5|2838.5|2823|2838.5|2823|2832.5|2792.5|6
1582877400000|2020-02-28 08:10:00|2838|2822.5|2861.5|2833|2897.5|2838|2838|2791|12
1582877700000|2020-02-28 08:15:00|2865|2833.5|2860|2847.5|2865|2847.5|2837|2818|7
1582878000000|2020-02-28 08:20:00|2860.5|2847|2863|2850.5|2869.5|2857.5|2855|2846|2
1582878300000|2020-02-28 08:25:00|2863.5|2851|2849.5|2836.5|2864.5|2851.5|2849.5|2827|2
1582878600000|2020-02-28 08:30:00|2850|2837|2836|2825|2859.5|2840.5|2833|2803|21
1582878900000|2020-02-28 08:35:00|2836.5|2824.5|2833|2819.5|2847.5|2830.5|2831.5|2799.5|0
1582879200000|2020-02-28 08:40:00|2833.5|2820.5|2839.5|2827.5|2846.5|2835|2833.5|2820.5|10
1582879500000|2020-02-28 08:45:00|2839|2827|2827.5|2817|2842|2835|2827|2814|1
1582879800000|2020-02-28 08:50:00|2828|2816.5|2822|2808.5|2839|2824|2820|2805.5|0
1582880100000|2020-02-28 08:55:00|2822.5|2808|2828.5|2816.5|2832|2817|2819.5|2806|0
1582880400000|2020-02-28 09:00:00|2829|2816|2816|2805.5|2831.5|2816.5|2814.5|2771.5|0
1582880700000|2020-02-28 09:05:00|2811|2805|2809|2797|2816.5|2812|2809|2797|10
1582881000000|2020-02-28 09:10:00|2809.5|2797.5|2795.5|2783|2812|2800|2795|2765.5|20
1582881300000|2020-02-28 09:15:00|2796|2783.5|2808|2795.5|2810.5|2799|2796|2783.5|0
1582881600000|2020-02-28 09:20:00|2807.5|2795|2804|2793|2811|2799|2798.5|2751|48
1582881900000|2020-02-28 09:25:00|2804.5|2793.5|2796|2773.5|2805.5|2793.5|2796|2773|2
1582882200000|2020-02-28 09:30:00|2795|2774|2793|2782|2804.5|2785|2790.5|2774|1
1582882500000|2020-02-28 09:35:00|2792|2782.5|2797|2789.5|2797|2789.5|2787.5|2773.5|6
1582882800000|2020-02-28 09:40:00|2797.5|2790|2814|2801.5|2816|2803|2797.5|2789.5|0
1582883100000|2020-02-28 09:45:00|2814.5|2802|2819|2807.5|2838.5|2814.5|2809.5|2794.5|45
1582883400000|2020-02-28 09:50:00|2818.5|2808|2809|2793.5|2818.5|2808|2809|2792|7
1582883700000|2020-02-28 09:55:00|2809.5|2794|2814.5|2793|2820.5|2809|2809|2773|8
1582884000000|2020-02-28 10:00:00|2822.5|2792.5|2824.5|2812.5|2834.5|2813.5|2812.5|2792.5|5
1582884300000|2020-02-28 10:05:00|2825|2813|2824|2816.5|2837|2816.5|2819.5|2807|2
1582884600000|2020-02-28 10:10:00|2824.5|2812|2825|2816.5|2840|2818.5|2818|2802.5|6
1582884900000|2020-02-28 10:15:00|2826|2816|2835|2824.5|2847|2824.5|2823|2806|0
1582885200000|2020-02-28 10:20:00|2834.5|2825|2842|2833.5|2844|2834.5|2833|2824.5|4
1582885500000|2020-02-28 10:25:00|2842.5|2834|2841|2832|2864|2836.5|2839.5|2822.5|3
1582885800000|2020-02-28 10:30:00|2840.5|2827.5|2830.5|2819|2840.5|2828|2830.5|2810.5|2
1582886100000|2020-02-28 10:35:00|2831|2819.5|2831.5|2821|2833.5|2823|2822.5|2814|13
1582886400000|2020-02-28 10:40:00|2830.5|2820.5|2834.5|2824|2835.5|2824.5|2824|2811|14
1582886700000|2020-02-28 10:45:00|2835|2824.5|2833|2821|2837.5|2826.5|2832.5|2815.5|0
1582887000000|2020-02-28 10:50:00|2832.5|2821.5|2834.5|2824|2838.5|2827.5|2831|2814|0
1582887300000|2020-02-28 10:55:00|2835|2824.5|2833.5|2821.5|2836|2826|2833|2816.5|0
1582887600000|2020-02-28 11:00:00|2834|2821|2840.5|2821.5|2840.5|2821.5|2834|2816.5|0
1582887900000|2020-02-28 11:05:00|2841|2823|2847|2836|2847|2836.5|2841|2823|0
1582888200000|2020-02-28 11:10:00|2846.5|2835.5|2845.5|2836|2855.5|2845|2844|2829|4
1582888500000|2020-02-28 11:15:00|2846|2834.5|2845|2833.5|2846|2836.5|2843|2827.5|0
1582888800000|2020-02-28 11:20:00|2845.5|2834|2849|2838.5|2849.5|2839|2845.5|2830|2
1582889100000|2020-02-28 11:25:00|2849.5|2839|2849|2840|2863.5|2846.5|2848.5|2834.5|0
1582889400000|2020-02-28 11:30:00|2848.5|2839.5|2849|2842|2849|2845|2848.5|2834.5|0
1582889700000|2020-02-28 11:35:00||2842.5||2842||2844||2836|0
1582890000000|2020-02-28 11:40:00|2848.5|2841.5|2845.5|2834.5|2848.5|2842.5|2845.5|2831|2
1582890300000|2020-02-28 11:45:00|2846|2835|2840|2828.5|2848|2838.5|2840|2825.5|0
1582890600000|2020-02-28 11:50:00|2839.5|2828|2846|2835.5|2848.5|2835.5|2839|2823|0
1582890900000|2020-02-28 11:55:00|2846.5|2836|2833|2822|2847.5|2837|2833|2816|2
1582891200000|2020-02-28 12:00:00|2833.5|2821.5|2831.5|2819.5|2841.5|2822.5|2829|2813|0
1582891500000|2020-02-28 12:05:00|2831|2820|2831|2820|2833.5|2822.5|2828|2810|0
1582891800000|2020-02-28 12:10:00|2830|2819.5|2835|2823.5|2835|2825|2830|2814|0
1582892100000|2020-02-28 12:15:00|2835.5|2824|2840.5|2830.5|2848|2830.5|2834.5|2823|0
1582892400000|2020-02-28 12:20:00|2841|2831|2849|2840.5|2849|2841.5|2841|2831|0
1582892700000|2020-02-28 12:25:00|2848.5|2840|2846.5|2835.5|2849|2840.5|2846.5|2834|0
1582893000000|2020-02-28 12:30:00|2847|2835|2839.5|2829|2849|2840|2836.5|2826|2
1582893300000|2020-02-28 12:35:00|2840|2829.5|2847.5|2836.5|2847.5|2837|2840|2829|0
1582893600000|2020-02-28 12:40:00|2846.5|2836|2849|2843|2849|2843|2846.5|2835|6
1582893900000|2020-02-28 12:45:00|2848.5|2843.5|2856.5|2847.5|2867.5|2848.5|2848.5|2838.5|17
1582894200000|2020-02-28 12:50:00|2857.5|2847|2856|2846|2858|2847|2854.5|2842.5|5
1582894500000|2020-02-28 12:55:00|2855.5|2845.5|2850.5|2839.5|2855.5|2845.5|2850.5|2839|0
1582894800000|2020-02-28 13:00:00|2850|2839|2850.5|2840.5|2862|2843|2848|2837|2
1582895100000|2020-02-28 13:05:00|2849.5|2840|2858|2847.5|2858|2848|2849.5|2835.5|0
1582895400000|2020-02-28 13:10:00|2857.5|2847|2865|2855|2865|2855|2857|2844|1
1582895700000|2020-02-28 13:15:00|2864.5|2854.5|2860|2849|2867|2856.5|2860|2810.5|2
1582896000000|2020-02-28 13:20:00|2860.5|2848.5|2860.5|2850.5|2863.5|2853|2859.5|2847|0
1582896300000|2020-02-28 13:25:00|2860|2850|2854.5|2843.5|2860|2850|2854|2842|2
1582896600000|2020-02-28 13:30:00|2854|2843|2849.5|2841.5|2855|2847.5|2845.5|2811|3
1582896900000|2020-02-28 13:35:00|2850|2842|2845|2837.5|2851.5|2843.5|2845|2837|0
1582897200000|2020-02-28 13:40:00|2844.5|2837|2840|2831|2844.5|2837.5|2836.5|2810.5|0
1582897500000|2020-02-28 13:45:00|2840.5|2830.5|2835|2827.5|2841.5|2831.5|2833.5|2825|0
1582897800000|2020-02-28 13:50:00|2835.5|2827|2831.5|2824|2840|2832|2831.5|2823.5|0
1582898100000|2020-02-28 13:55:00|2832|2824.5|2826.5|2819|2834|2826|2826|2817.5|0
1582898400000|2020-02-28 14:00:00|2827|2818.5|2833|2825|2836|2828|2827|2818|0
1582898700000|2020-02-28 14:05:00|2832.5|2824.5|2824.5|2817|2837.5|2829.5|2823|2816|8
1582899000000|2020-02-28 14:10:00|2824|2816.5|2821|2814|2826|2818.5|2819.5|2812|0
1582899300000|2020-02-28 14:15:00|2820.5|2813.5|2811|2803|2820.5|2814|2810|2802.5|6
1582899600000|2020-02-28 14:20:00|2810.5|2802.5|2818|2809.5|2818.5|2811.5|2808.5|2800.5|0
1582899900000|2020-02-28 14:25:00|2817.5|2809|2817.5|2808.5|2817.5|2810.5|2809.5|2801|0
1582900200000|2020-02-28 14:30:00|2818|2809|2842.5|2835|2845|2837.5|2814.5|2806|0
1582900500000|2020-02-28 14:35:00|2842|2834.5|2852|2840.5|2856.5|2844.5|2841.5|2833|8
1582900800000|2020-02-28 14:40:00|2851.5|2840|2839|2831|2853|2843|2839|2823|4
1582901100000|2020-02-28 14:45:00|2838|2809.5|2831|2823.5|2838.5|2830.5|2830|2809.5|0
1582901400000|2020-02-28 14:50:00|2830.5|2823|2824.5|2818|2833.5|2825.5|2823|2815|0
1582901700000|2020-02-28 14:55:00|2824|2817.5|2823|2812.5|2824|2817.5|2814.5|2807.5|11
1582902000000|2020-02-28 15:00:00|2823.5|2773|2815|2805.5|2824|2812|2815|2773|0
1582902300000|2020-02-28 15:05:00|2815.5|2805|2830.5|2819|2833.5|2822.5|2815.5|2805|0
1582902600000|2020-02-28 15:10:00|2830|2818.5|2824.5|2810.5|2830|2818.5|2820|2808.5|0
1582902900000|2020-02-28 15:15:00|2823|2811|2833|2818.5|2838|2827|2822|2805|0
1582903200000|2020-02-28 15:20:00|2833.5|2819|2827|2816|2835|2824.5|2825.5|2812.5|0
1582903500000|2020-02-28 15:25:00|2827.5|2816.5|2822.5|2810.5|2845.5|2830|2822.5|2810.5|0
1582903800000|2020-02-28 15:30:00|2822|2810|2834.5|2824|2834.5|2824.5|2821.5|2810|1
1582904100000|2020-02-28 15:35:00|2835|2824.5|2833|2824.5|2842|2831|2832|2781.5|0
1582904400000|2020-02-28 15:40:00|2833.5|2825|2833|2823|2838|2828.5|2831.5|2819|0
1582904700000|2020-02-28 15:45:00|2833.5|2823.5|2831|2821.5|2837.5|2830.5|2829.5|2818|0
1582905000000|2020-02-28 15:50:00|2831.5|2821|2848.5|2838.5|2848.5|2839.5|2831.5|2821|0
1582905300000|2020-02-28 15:55:00|2848|2839|2845|2835|2848|2839.5|2837.5|2823|0
1582905600000|2020-02-28 16:00:00|2844|2834.5|2828|2821|2845|2836|2828|2819.5|22
1582905900000|2020-02-28 16:05:00|2827|2820.5|2825.5|2816|2828.5|2820.5|2822|2811.5|45
1582906200000|2020-02-28 16:10:00|2827.5|2816.5|2831|2826|2835.5|2827.5|2820.5|2815.5|43
1582906500000|2020-02-28 16:15:00|2830.5|2825.5|2839.5|2834.5|2840.5|2835.5|2830.5|2808|21
1582906800000|2020-02-28 16:20:00|2845|2834|2843|2832|2845.5|2836.5|2837.5|2825.5|2
1582907100000|2020-02-28 16:25:00|2842.5|2831.5|2843|2824|2845|2832.5|2837|2823.5|0
1582907400000|2020-02-28 16:30:00|2842.5|2825|2874|2830.5|2877|2832.5|2842.5|2817|0
1582907700000|2020-02-28 16:35:00|2875|2831|2890.5|2845.5|2890.5|2846.5|2874.5|2831|2
1582908000000|2020-02-28 16:40:00|2890|2846|2893|2853|2897|2863|2883|2830|0
1582908300000|2020-02-28 16:45:00|2892.5|2853.5|2878|2834.5|2893|2853.5|2875|2831.5|0
1582908600000|2020-02-28 16:50:00|2877.5|2835|2878|2822|2878|2845|2873.5|2822|0
1582908900000|2020-02-28 16:55:00||2819||2821||2828.5||2815|0
1582909200000|2020-02-28 17:00:00|2877.5|2817|2876.5|2811.5|2877.5|2819|2876.5|2811.5|0
1582909500000|2020-02-28 17:05:00|2878|2814|2878|2816.5|2878|2825.5|2878|2814|0
1582909800000|2020-02-28 17:10:00|2877.5|2798|2877.5|2814|2877.5|2814|2877.5|2798|0
1582910100000|2020-02-28 17:15:00|2878|2811.5|2878|2816.5|2878|2816.5|2876|2795|0
1582910400000|2020-02-28 17:20:00||2819||2822||2826.5||2808|0
1582910700000|2020-02-28 17:25:00||2824.5||2826.5||2826.5||2824.5|0
1582911000000|2020-02-28 17:30:00|2865.5|2837.5|2865|2838|2865.5|2838|2865|2837.5|0
1582911300000|2020-02-28 17:35:00|2865.5|2837.5|2865|2838|2865.5|2838|2865|2837.5|0
1582911900000|2020-02-28 17:45:00||2837.5||2837.5||2837.5||2837.5|0
1582912200000|2020-02-28 17:50:00||2838||2838||2838||2837.5|0
1582912800000|2020-02-28 18:00:00|2865.5||2865||2865.5||2865||0
1582913100000|2020-02-28 18:05:00|2865.5||2865||2865.5||2865||0
1582913400000|2020-02-28 18:10:00|2864.5|2837.5|2865|2837.5|2865|2837.5|2864.5|2837.5|1
1582913700000|2020-02-28 18:15:00|2864.5|2838|2865|2838|2865|2838|2864.5|2837.5|0
1582914000000|2020-02-28 18:20:00||2837.5||2838||2838||2837.5|0
1582914300000|2020-02-28 18:25:00||2837.5||2837.5||2837.5||2837.5|0
1582914600000|2020-02-28 18:30:00||2804.5||2804.5||2804.5||2804.5|1
1582914900000|2020-02-28 18:35:00|2864.5||2865||2865||2864||0
1582915200000|2020-02-28 18:40:00||2795.5||2805||2805||2795.5|0
1582915500000|2020-02-28 18:45:00||2795.5||2796||2796||2795.5|0
1582916100000|2020-02-28 18:55:00||2792.5||2797||2797||2792.5|0
1582916400000|2020-02-28 19:00:00||2787.5||2798.5||2798.5||2784|0
1582916700000|2020-02-28 19:05:00||2784||2799||2799||2784|0
1582917000000|2020-02-28 19:10:00||2789||2800.5||2800.5||2787.5|0
1582917300000|2020-02-28 19:15:00||2789.5||2803||2803||2789.5|0
1582917600000|2020-02-28 19:20:00||2792.5||2804.5||2804.5||2792.5|0
1582917900000|2020-02-28 19:25:00||2795||2805.5||2805.5||2795|0
1582918200000|2020-02-28 19:30:00||2812.5||2814||2814||2807.5|0
1582918500000|2020-02-28 19:35:00||2802.5||2804||2814.5||2802.5|0
1582918800000|2020-02-28 19:40:00|2865.5|2811|2865.5|2818.5|2865.5|2818.5|2865|2809.5|0
1582919100000|2020-02-28 19:45:00|2865|2813.5|2865|2820.5|2865.5|2820.5|2865|2809.5|0
1582919700000|2020-02-28 19:55:00||2811||2812||2812||2801|0
1582920000000|2020-02-28 20:00:00||2805.5||2804||2812.5||2795.5|0
1582920300000|2020-02-28 20:05:00||2794.5||2796||2797.5||2785.5|0
1582920600000|2020-02-28 20:10:00||2793.5||2797.5||2797.5||2793.5|0
1582920900000|2020-02-28 20:15:00||2804.5||2812.5||2812.5||2802.5|0
1582921200000|2020-02-28 20:20:00||2803||2804||2804||2798|0
1582921500000|2020-02-28 20:25:00||2794.5||2795.5||2795.5||2785.5|0
1582921800000|2020-02-28 20:30:00||2793||2796.5||2796.5||2789|0
1582922100000|2020-02-28 20:35:00||2797||2798.5||2798.5||2788.5|0
1582922400000|2020-02-28 20:40:00||2788.5||2790.5||2805||2780|0
1582922700000|2020-02-28 20:45:00||2788.5||2798||2807.5||2783|0
1582923300000|2020-02-28 20:55:00|2865.5|2805|2865.5|2815|2865.5|2815|2865.5|2797|0
1583132400000|2020-03-02 07:00:00|2903|2856.5|2934.5|2846|2934.5|2856.5|2897|2840|0
1583133600000|2020-03-02 07:20:00|2927.5|2543|2922.5|2543|2934.5|2543|2922.5|2543|0
1583133900000|2020-03-02 07:25:00|2924||2916||2925.5||2916||0
1583134500000|2020-03-02 07:35:00|2915.5|2802.5|2916|2842.5|2916|2842.5|2915|2802.5|0
1583134800000|2020-03-02 07:40:00||2843||2843||2843||2843|0
1583135100000|2020-03-02 07:45:00|2916.5|2849|2916.5|2849.5|2916.5|2849.5|2916.5|2849|0
1583135400000|2020-03-02 07:50:00|2934.5|2843|2918.5|2843.5|2934.5|2843.5|2918.5|2843|0
1583135700000|2020-03-02 07:55:00|2922.5|2844|2922.5|2865|2922.5|2865|2922.5|2844|0
1583136000000|2020-03-02 08:00:00|2922|2865.5|2919|2909.5|2922.5|2909.5|2919|2865.5|2
1583136300000|2020-03-02 08:05:00||2910||2909.5||2910||2909.5|0
1583136600000|2020-03-02 08:10:00|2919.5|2910|2923|2909.5|2923|2918|2919.5|2909.5|8
1583136900000|2020-03-02 08:15:00|2935|2910|2934.5|2921|2935|2921|2934.5|2909.5|0
1583137200000|2020-03-02 08:20:00|2935|2909.5|2925|2909.5|2935|2909.5|2919|2909.5|18
1583137500000|2020-03-02 08:25:00|2930.5|2890.5|2910.5|2897.5|2934.5|2898.5|2907.5|2886|2
1583137800000|2020-03-02 08:30:00|2911.5|2898.5|2934.5|2925|2935|2925.5|2911.5|2898.5|0
1583138100000|2020-03-02 08:35:00|2934|2924.5|2930|2919|2934.5|2927.5|2925.5|2914|0
1583138400000|2020-03-02 08:40:00|2930.5|2919.5|2921.5|2909.5|2934.5|2924.5|2921.5|2909.5|0
1583138700000|2020-03-02 08:45:00|2922|2910|2918|2908|2922|2913|2914|2905.5|5
1583139000000|2020-03-02 08:50:00|2914.5|2907.5|2914.5|2906.5|2914.5|2910|2913|2896.5|0
1583139300000|2020-03-02 08:55:00|2915|2907|2911|2902.5|2921|2911|2910.5|2902|17
1583139600000|2020-03-02 09:00:00|2910|2902|2913|2905.5|2914|2905.5|2909.5|2898.5|2
1583139900000|2020-03-02 09:05:00|2913.5|2906.5|2907|2896|2915.5|2907.5|2904|2895.5|16
1583140200000|2020-03-02 09:10:00|2907.5|2896.5|2902|2891.5|2912|2901|2901|2889.5|0
1583140500000|2020-03-02 09:15:00|2901.5|2891|2899|2889.5|2902|2892|2899|2886.5|0
1583140800000|2020-03-02 09:20:00|2899.5|2889|2908.5|2899.5|2910|2899.5|2899.5|2889|0
1583141100000|2020-03-02 09:25:00|2908|2899|2893|2881|2908|2899|2892|2880.5|0
1583141400000|2020-03-02 09:30:00|2893.5|2881.5|2887|2876|2899|2887.5|2886.5|2846.5|0
1583141700000|2020-03-02 09:35:00|2886.5|2872.5|2882.5|2866|2886.5|2876|2875|2866|5
1583142000000|2020-03-02 09:40:00|2883|2865.5|2870|2859.5|2883.5|2867.5|2869|2858|0
1583142300000|2020-03-02 09:45:00|2869.5|2859|2871.5|2862.5|2876|2867.5|2867.5|2855.5|0
1583142600000|2020-03-02 09:50:00|2870.5|2862|2858|2850.5|2870.5|2863|2858|2850.5|0
1583142900000|2020-03-02 09:55:00|2858.5|2851|2868.5|2857|2870|2858.5|2858.5|2847|2
1583143200000|2020-03-02 10:00:00|2868|2856.5|2861.5|2851|2868|2856.5|2858.5|2847.5|0
1583143500000|2020-03-02 10:05:00|2862|2851.5|2855.5|2846|2863|2855|2855.5|2843.5|0
1583143800000|2020-03-02 10:10:00|2854.5|2846.5|2848.5|2839|2854.5|2846.5|2846.5|2834.5|2
1583144100000|2020-03-02 10:15:00|2848|2838.5|2855|2845|2857.5|2847|2844.5|2835|0
1583144400000|2020-03-02 10:20:00|2854|2844.5|2848.5|2838.5|2854|2845|2848.5|2837.5|2
1583144700000|2020-03-02 10:25:00|2849|2838|2859.5|2850|2859.5|2851.5|2849|2837|4
1583145000000|2020-03-02 10:30:00|2859|2850.5|2865.5|2854|2869.5|2858|2856.5|2846.5|2
1583145300000|2020-03-02 10:35:00|2865|2853.5|2860.5|2851|2865|2853.5|2860.5|2848.5|0
1583145600000|2020-03-02 10:40:00|2859.5|2851.5|2859.5|2850|2860|2852|2858|2846.5|0
1583145900000|2020-03-02 10:45:00|2860|2849.5|2855|2846.5|2863.5|2855.5|2850.5|2846|1
1583146200000|2020-03-02 10:50:00|2855.5|2847|2856.5|2849|2857.5|2849.5|2853|2843|18
1583146500000|2020-03-02 10:55:00|2857|2849.5|2850.5|2840.5|2858|2851|2849.5|2840|8
1583146800000|2020-03-02 11:00:00|2850|2840|2845.5|2834|2852.5|2841.5|2845.5|2834|0
1583147100000|2020-03-02 11:05:00|2846|2833.5|2846.5|2836.5|2851|2842|2845.5|2833.5|0
1583147400000|2020-03-02 11:10:00|2846|2836|2837|2823.5|2846|2836|2837|2823|0
1583147700000|2020-03-02 11:15:00|2837.5|2824.5|2848.5|2840|2848.5|2841|2837.5|2824.5|6
1583148000000|2020-03-02 11:20:00|2849|2841|2842.5|2832|2850|2841.5|2841.5|2829.5|0
1583148300000|2020-03-02 11:25:00|2843|2831.5|2834|2823.5|2845|2831.5|2834|2823|0
1583148600000|2020-03-02 11:30:00|2834.5|2823|2831.5|2820.5|2836.5|2826.5|2831|2819.5|0
1583148900000|2020-03-02 11:35:00|2831|2820|2828.5|2818.5|2831|2822.5|2828.5|2818.5|0
1583149200000|2020-03-02 11:40:00|2828|2818|2821.5|2801|2828|2818.5|2816.5|2794|0
1583149500000|2020-03-02 11:45:00|2821|2802.5|2829|2819|2829.5|2820.5|2816|2802.5|0
1583149800000|2020-03-02 11:50:00|2828|2819.5|2814|2804|2828.5|2820|2813.5|2802.5|0
1583150100000|2020-03-02 11:55:00|2814.5|2804.5|2806|2792|2816|2807.5|2803|2766|0
1583150400000|2020-03-02 12:00:00|2806.5|2792.5|2806|2798|2821|2807.5|2804|2791|3
1583150700000|2020-03-02 12:05:00|2810|2798.5|2820.5|2811|2824.5|2814|2805|2798|4
1583151000000|2020-03-02 12:10:00|2819.5|2810.5|2806|2795.5|2819.5|2810.5|2805.5|2767.5|0
1583151300000|2020-03-02 12:15:00|2806.5|2795|2800|2788|2808.5|2797|2800|2756|0
1583151600000|2020-03-02 12:20:00|2800.5|2788.5|2809|2797|2809|2800|2800.5|2788.5|0
1583151900000|2020-03-02 12:25:00|2808.5|2798|2823|2814|2823|2814.5|2808|2797.5|0
1583152200000|2020-03-02 12:30:00|2822.5|2813.5|2812|2806|2823.5|2814|2811.5|2805|2
1583152500000|2020-03-02 12:35:00|2813|2806.5|2823.5|2813|2829|2820.5|2813|2806.5|0
1583152800000|2020-03-02 12:40:00|2824|2813.5|2826|2815.5|2832|2821|2824|2812.5|0
1583153100000|2020-03-02 12:45:00|2826.5|2816.5|2832|2822|2834|2825.5|2826.5|2815|0
1583153400000|2020-03-02 12:50:00|2831.5|2822.5|2833.5|2824|2835.5|2827|2831|2821.5|0
1583153700000|2020-03-02 12:55:00|2834|2824.5|2846|2836|2847.5|2839.5|2834|2824.5|0
1583154000000|2020-03-02 13:00:00|2846.5|2835.5|2846|2836|2847|2836|2844|2835.5|0
1583154300000|2020-03-02 13:05:00|2846.5|2836.5|2842.5|2832.5|2847.5|2838|2841.5|2831|6
1583154600000|2020-03-02 13:10:00|2842|2832|2846.5|2837.5|2846.5|2837.5|2839.5|2826|1
1583154900000|2020-03-02 13:15:00|2847|2838.5|2846|2836.5|2849|2840|2842|2832|0
1583155200000|2020-03-02 13:20:00|2845.5|2836|2838|2828.5|2845.5|2836|2835|2825.5|0
1583155500000|2020-03-02 13:25:00|2837.5|2826|2835.5|2824|2837.5|2827|2831|2820|0
1583155800000|2020-03-02 13:30:00|2834.5|2824.5|2835.5|2826.5|2835.5|2827|2830.5|2819.5|0
1583156100000|2020-03-02 13:35:00|2836|2827|2837|2827|2839.5|2831|2835|2823|0
1583156400000|2020-03-02 13:40:00|2836.5|2826.5|2829|2819|2836.5|2827|2828.5|2818|0
1583156700000|2020-03-02 13:45:00|2829.5|2818.5|2834|2825.5|2834|2825.5|2829|2818.5|0
1583157000000|2020-03-02 13:50:00|2834.5|2826|2847.5|2839.5|2848|2839.5|2834.5|2825.5|0
1583157300000|2020-03-02 13:55:00|2848|2839|2866|2850.5|2866|2854.5|2848|2839|0
1583157600000|2020-03-02 14:00:00|2866.5|2850|2864.5|2855|2873.5|2861|2863.5|2850|0
1583157900000|2020-03-02 14:05:00|2864|2855.5|2867.5|2857.5|2867.5|2859|2863.5|2853|0
1583158200000|2020-03-02 14:10:00|2866.5|2857|2864.5|2853.5|2868.5|2860|2863.5|2852.5|0
1583158500000|2020-03-02 14:15:00|2864|2853|2864|2852.5|2864|2854|2858|2846|0
1583158800000|2020-03-02 14:20:00|2864.5|2853|2869|2857.5|2869|2858.5|2864.5|2852.5|0
1583159100000|2020-03-02 14:25:00|2869.5|2858|2872.5|2864.5|2872.5|2864.5|2869.5|2857.5|3
1583159400000|2020-03-02 14:30:00|2873|2865|2859.5|2850.5|2877|2865|2859.5|2850|0
1583159700000|2020-03-02 14:35:00|2859|2847|2843.5|2832|2859|2847|2843.5|2817.5|5
1583160000000|2020-03-02 14:40:00|2843|2831.5|2849|2839|2851|2841|2843|2831|0
1583160300000|2020-03-02 14:45:00|2848|2838.5|2851.5|2841.5|2856.5|2846.5|2848|2837.5|0
1583160600000|2020-03-02 14:50:00|2851|2835|2856|2845|2856|2845|2845.5|2833|5
1583160900000|2020-03-02 14:55:00|2856.5|2844.5|2845.5|2834.5|2856.5|2845.5|2845.5|2833.5|0
1583161200000|2020-03-02 15:00:00|2845|2834|2831.5|2821.5|2845|2837|2830.5|2819.5|0
1583161500000|2020-03-02 15:05:00|2832|2821|2830.5|2820|2835.5|2828|2824.5|2813|1
1583161800000|2020-03-02 15:10:00|2830|2819.5|2838|2826.5|2838|2826.5|2829|2817|0
1583162100000|2020-03-02 15:15:00|2838.5|2826|2829|2818.5|2841|2829|2828.5|2817.5|0
1583162400000|2020-03-02 15:20:00|2829.5|2818|2828.5|2817|2834.5|2823.5|2827|2815.5|0
1583162700000|2020-03-02 15:25:00|2827.5|2817.5|2834|2823|2834|2823|2827.5|2816|0
1583163000000|2020-03-02 15:30:00|2834.5|2822.5|2826|2816|2835|2824.5|2825.5|2813|0
1583163300000|2020-03-02 15:35:00|2826.5|2815.5|2835|2825.5|2836|2826|2826.5|2815|0
1583163600000|2020-03-02 15:40:00|2835.5|2826|2841|2830|2844|2832.5|2835.5|2825|0
1583163900000|2020-03-02 15:45:00|2841.5|2829.5|2852.5|2841|2853.5|2841|2841.5|2829.5|0
1583164200000|2020-03-02 15:50:00|2853|2840.5|2862|2852|2862.5|2852|2850.5|2839|0
1583164500000|2020-03-02 15:55:00|2862.5|2853|2860.5|2849.5|2865|2855.5|2860|2818|0
1583164800000|2020-03-02 16:00:00|2861|2849|2851.5|2845.5|2862|2851.5|2851|2840.5|0
1583165100000|2020-03-02 16:05:00|2851|2846|2851|2843|2857|2848|2849.5|2840|18
1583165400000|2020-03-02 16:10:00|2851.5|2842.5|2856|2844|2856.5|2847.5|2851|2840.5|0
1583165700000|2020-03-02 16:15:00|2856.5|2844.5|2875|2866|2875|2866|2856.5|2844.5|0
1583166000000|2020-03-02 16:20:00|2874|2866.5|2869|2857|2875.5|2867|2863|2853|5
1583166300000|2020-03-02 16:25:00|2869.5|2856.5|2866.5|2858.5|2870.5|2860|2865.5|2856|0
1583166600000|2020-03-02 16:30:00|2867|2813|2872|2842|2883|2854|2862.5|2813|3
1583166900000|2020-03-02 16:35:00|2871.5|2842.5|2883.5|2854|2883.5|2854|2870.5|2838.5|0
1583167200000|2020-03-02 16:40:00|2883|2846|2882|2860|2883.5|2860|2878|2829|0
1583167500000|2020-03-02 16:45:00|2881.5||2882||2882.5||2879.5||0
1583167800000|2020-03-02 16:50:00|2881.5||2883.5||2883.5||2881||0
1583168400000|2020-03-02 17:00:00||2860.5||2860||2860.5||2860|0
1583168700000|2020-03-02 17:05:00|2883|2860.5|2883|2860|2883|2860.5|2883|2860|0
1583169000000|2020-03-02 17:10:00|2883.5||2883||2883.5||2883||0
1583170200000|2020-03-02 17:30:00|2882.5||2883||2883||2882.5||0
1583170500000|2020-03-02 17:35:00|2883.5||2883.5||2883.5||2883.5||0
1583170800000|2020-03-02 17:40:00|2883||2883.5||2883.5||2883||0
1583171400000|2020-03-02 17:50:00|2883||2883.5||2883.5||2883||0
1583172300000|2020-03-02 18:05:00|2883||2883||2883||2883||0
1583172600000|2020-03-02 18:10:00|2883.5||2883.5||2883.5||2883||0
1583172900000|2020-03-02 18:15:00|2883||2880.5||2883||2880.5||0
1583173200000|2020-03-02 18:20:00|2880||2883||2883||2879||0
1583174100000|2020-03-02 18:35:00||2875.5||2875.5||2875.5||2875.5|0
1583174400000|2020-03-02 18:40:00|2883.5|2881.5|2889.5|2881.5|2889.5|2881.5|2883|2881.5|1
1583174700000|2020-03-02 18:45:00|2890|2875.5|2895|2875.5|2926.5|2875.5|2890|2875.5|11
1583175000000|2020-03-02 18:50:00|2920.5||2891.5||2920.5||2891.5||0
1583175300000|2020-03-02 18:55:00|2920.5||2890||2920.5||2890||0
1583175600000|2020-03-02 19:00:00|2897||2890||2897||2890||0
1583175900000|2020-03-02 19:05:00|2896.5|2876|2895.5|2876|2920.5|2876|2890|2876|0
1583176200000|2020-03-02 19:10:00|2902.5|2875.5|2895|2875.5|2902.5|2876|2895|2875.5|0
1583176500000|2020-03-02 19:15:00|2902||2892.5||2920.5||2892.5||0
1583176800000|2020-03-02 19:20:00|2899.5||2891||2920.5||2891||0
1583177100000|2020-03-02 19:25:00|2898||2890.5||2898||2890.5||0
1583177400000|2020-03-02 19:30:00|2897.5||2888.5||2920.5||2888.5||0
1583177700000|2020-03-02 19:35:00|2895.5|2860.5|2871.5|2860|2905.5|2860.5|2871.5|2860|2
1583178000000|2020-03-02 19:40:00|2905.5|2829|2868|2829.5|2905.5|2829.5|2865|2829|3
1583178300000|2020-03-02 19:45:00|2867.5|2827|2872|2830|2898|2830|2865.5|2827|0
1583178600000|2020-03-02 19:50:00|2871.5||2877.5||2878||2870.5||0
1583178900000|2020-03-02 19:55:00|2877|2827|2877|2830.5|2877|2830.5|2877|2827|0
1583179200000|2020-03-02 20:00:00|2884|2831|2874.5|2833|2884|2833|2874.5|2828.5|0
1583179500000|2020-03-02 20:05:00|2900.5|2826.5|2880.5|2842|2900.5|2843.5|2874.5|2812|0
1583179800000|2020-03-02 20:10:00|2880|2839|2884.5|2841.5|2904|2842.5|2878|2839|0
1583180100000|2020-03-02 20:15:00|2884|2839|2884|2842|2884|2842|2884|2839|0
1583180400000|2020-03-02 20:20:00|2883.5|2839|2888|2844|2888|2844|2881.5|2839|0
1583180700000|2020-03-02 20:25:00|2887.5|2844.5|2885|2845.5|2887.5|2845.5|2885|2842|0
1583181000000|2020-03-02 20:30:00|2884.5|2843.5|2888|2849|2914|2849|2884.5|2843.5|0
1583181300000|2020-03-02 20:35:00|2916.5|2849.5|2904|2851.5|2924|2851.5|2890.5|2848|0
1583181600000|2020-03-02 20:40:00|2903.5|2849.5|2903|2853|2903.5|2853|2903|2849.5|0
1583181900000|2020-03-02 20:45:00|2931|2853.5|2911|2854.5|2936|2854.5|2904.5|2851|0
1583182200000|2020-03-02 20:50:00|2917.5|2852.5|2928.5|2862.5|2954|2862.5|2913.5|2852.5|0
1583182500000|2020-03-02 20:55:00|2928|2860|2946|2863.5|2954|2863.5|2922|2860|0
1583218800000|2020-03-03 07:00:00|3059|2871.5|3059|2888.5|3059|2888.5|3059|2840.5|0
1583219100000|2020-03-03 07:05:00|2909.5|2889|3049.5|2892|3059|2910|2909.5|2888.5|0
1583219400000|2020-03-03 07:10:00|2964|2892.5|2964|2910.5|2964|2910.5|2964|2892.5|0
1583219700000|2020-03-03 07:15:00||2912.5||2912.5||2912.5||2912.5|0
1583220000000|2020-03-03 07:20:00|2962||2962||2962||2962||0
1583220600000|2020-03-03 07:30:00||2882.5||2892.5||2892.5||2882.5|0
1583220900000|2020-03-03 07:35:00||2853.5||2853.5||2853.5||2853.5|0
1583221800000|2020-03-03 07:50:00|2963||2963||2963||2963||0
1583222100000|2020-03-03 07:55:00|2964|2854|2964|2908.5|2964|2908.5|2964|2854|0
1583222400000|2020-03-03 08:00:00|2963.5|2909|2964|2938.5|2964|2947|2963.5|2893|0
1583222700000|2020-03-03 08:05:00|2963.5|2938|2959.5|2940.5|2963.5|2941|2944.5|2893|2
1583223000000|2020-03-03 08:10:00|2964|2934|2984.5|2964|2996|2964|2964|2934|1
1583223300000|2020-03-03 08:15:00|2984|2964.5|2984|2974|2984.5|2976.5|2978.5|2964|0
1583223600000|2020-03-03 08:20:00|2983|2975|2984.5|2979.5|2984.5|2980|2982|2970.5|9
1583223900000|2020-03-03 08:25:00|2985|2980|2984|2975|2988.5|2983|2981.5|2970.5|18
1583224200000|2020-03-03 08:30:00|2984.5|2975.5|2993.5|2987.5|2997|2988.5|2984.5|2975.5|2
1583224500000|2020-03-03 08:35:00|2994|2987|2993.5|2983.5|2994|2987|2993.5|2981|56
1583224800000|2020-03-03 08:40:00|2993|2983|2987.5|2975|2994|2985.5|2987.5|2975|1
1583225100000|2020-03-03 08:45:00|2987|2975.5|2987.5|2977|2992.5|2982|2984|2966.5|0
1583225400000|2020-03-03 08:50:00|2987|2976.5|2977.5|2965.5|2987|2976.5|2977|2965.5|0
1583225700000|2020-03-03 08:55:00|2977|2965|2983.5|2971|2983.5|2973|2973|2964|1
1583226000000|2020-03-03 09:00:00|2982.5|2970.5|2973.5|2963.5|2982.5|2970.5|2973.5|2963.5|0
1583226300000|2020-03-03 09:05:00|2974|2964|2984.5|2973|2985.5|2973.5|2973|2964|0
1583226600000|2020-03-03 09:10:00|2985|2973.5|2994|2982.5|2995.5|2984|2985|2973.5|0
1583226900000|2020-03-03 09:15:00|2994.5|2982|2998|2987|2998|2987.5|2993.5|2982|0
1583227200000|2020-03-03 09:20:00|2998.5|2987.5|2987.5|2975.5|2999|2989.5|2987.5|2975|7
1583227500000|2020-03-03 09:25:00|2988|2976|2990.5|2978|2990.5|2979|2985|2973.5|0
1583227800000|2020-03-03 09:30:00|2991|2978.5|2996|2984.5|2998.5|2988|2989.5|2978.5|0
1583228100000|2020-03-03 09:35:00|2996.5|2985|2991.5|2980.5|2996.5|2985.5|2991|2980.5|0
1583228400000|2020-03-03 09:40:00|2991|2980|2995|2985.5|2995.5|2986|2989.5|2978|0
1583228700000|2020-03-03 09:45:00|2994.5|2985|2997.5|2988|2997.5|2988|2992.5|2981|0
1583229000000|2020-03-03 09:50:00|2998|2988.5|2992.5|2983.5|2999|2989.5|2992|2982|3
1583229300000|2020-03-03 09:55:00|2993|2984|2998|2985.5|2998|2987.5|2991.5|2984|0
1583229600000|2020-03-03 10:00:00|2997.5|2986|2997.5|2986|3001|2989.5|2995.5|2984.5|0
1583229900000|2020-03-03 10:05:00|2997|2985.5|2989|2978.5|2997|2985.5|2987|2976|2
1583230200000|2020-03-03 10:10:00|2989.5|2979|2990|2978|2992.5|2982.5|2989.5|2978|0
1583230500000|2020-03-03 10:15:00|2990.5|2978.5|2992.5|2985|2992.5|2986|2990|2978.5|0
1583230800000|2020-03-03 10:20:00|2995|2984.5|2995|2989|2996.5|2990.5|2994.5|2983|1
1583231100000|2020-03-03 10:25:00|2995.5|2989.5|2995|2989|2997|2991|2992.5|2986.5|0
1583231400000|2020-03-03 10:30:00|2994.5|2988.5|2994|2988|2997|2991|2994|2988|14
1583231700000|2020-03-03 10:35:00|2993.5|2987.5|3000|2994|3000.5|2994|2993|2987|0
1583232000000|2020-03-03 10:40:00|2999.5|2993.5|2999|2993|3000|2994|2997|2991|0
1583232300000|2020-03-03 10:45:00|2999.5|2993.5|3000.5|2994.5|3002|2996|2999.5|2993.5|0
1583232600000|2020-03-03 10:50:00|3001|2995|3005|2999|3007|3000.5|3000|2995|10
1583232900000|2020-03-03 10:55:00|3004.5|2998.5|3003|2997|3004.5|2998.5|2998|2992|12
1583233200000|2020-03-03 11:00:00|3002.5|2996.5|2995.5|2989.5|3002.5|2996.5|2993.5|2987|0
1583233500000|2020-03-03 11:05:00|2996|2990|2988|2981.5|2998.5|2992.5|2984|2964|2
1583233800000|2020-03-03 11:10:00|2987.5|2982|2983.5|2977|2989.5|2983.5|2982|2976|0
1583234100000|2020-03-03 11:15:00|2983|2976.5|2984.5|2978.5|2986.5|2980|2982|2976|0
1583234400000|2020-03-03 11:20:00|2985|2979|2981.5|2975.5|2987.5|2981.5|2981.5|2975.5|0
1583234700000|2020-03-03 11:25:00|2982|2976|2975.5|2969.5|2982|2976|2975|2969|0
1583235000000|2020-03-03 11:30:00|2975|2968.5|2980.5|2974.5|2980.5|2974.5|2975|2968.5|0
1583235300000|2020-03-03 11:35:00|2981|2975|2978.5|2972.5|2982.5|2976.5|2978.5|2972.5|0
1583235600000|2020-03-03 11:40:00|2979|2972|2972|2966|2979|2972|2970.5|2964.5|1
1583235900000|2020-03-03 11:45:00|2973|2966.5|2970.5|2964.5|2973.5|2967|2970|2964|0
1583236200000|2020-03-03 11:50:00|2969.5|2964|2973|2967.5|2974|2968|2969.5|2963.5|7
1583236500000|2020-03-03 11:55:00|2974.5|2968|2976|2970|2977.5|2971.5|2972.5|2966|0
1583236800000|2020-03-03 12:00:00|2978.5|2969|2983.5|2977.5|2989.5|2977.5|2978.5|2965|0
1583237100000|2020-03-03 12:05:00|2984|2978|2992.5|2981.5|2992.5|2981.5|2982.5|2972.5|0
1583237400000|2020-03-03 12:10:00|2992|2981|2995|2984|2995.5|2984.5|2991|2980|0
1583237700000|2020-03-03 12:15:00|2994.5|2983.5|2993.5|2983|2995|2984.5|2988.5|2982.5|5
1583238000000|2020-03-03 12:20:00|2993|2982.5|2992|2982.5|2993|2982.5|2989.5|2982.5|0
1583238300000|2020-03-03 12:25:00|2991.5|2978.5|2993|2981.5|2993|2982|2987.5|2976|4
1583238600000|2020-03-03 12:30:00|2988.5|2982|2992|2980.5|2998|2989|2987.5|2978.5|7
1583238900000|2020-03-03 12:35:00|2991.5|2980|2976|2966|2991.5|2980|2974|2961|0
1583239200000|2020-03-03 12:40:00|2975|2964|2969.5|2959.5|2977.5|2970|2969|2958|5
1583239500000|2020-03-03 12:45:00|2968.5|2959|2968|2956|2969.5|2959.5|2963.5|2952|0
1583239800000|2020-03-03 12:50:00|2968.5|2956.5|2966|2954|2985.5|2961|2964.5|2951|0
1583240100000|2020-03-03 12:55:00|2965.5|2953.5|2971.5|2960|2985|2963.5|2961.5|2949|0
1583240400000|2020-03-03 13:00:00|2971|2959.5|2964.5|2952.5|2971|2959.5|2964.5|2952.5|0
1583240700000|2020-03-03 13:05:00|2964|2953|2964.5|2953.5|2967.5|2955|2962.5|2950.5|0
1583241000000|2020-03-03 13:10:00|2965|2953|2968|2956|2969.5|2957.5|2963.5|2951|0
1583241300000|2020-03-03 13:15:00|2967.5|2955.5|2966|2958.5|2967.5|2959|2965.5|2954|0
1583241600000|2020-03-03 13:20:00|2970.5|2958|2978.5|2967.5|2979.5|2968|2970.5|2958|1
1583241900000|2020-03-03 13:25:00|2979|2967|2979|2967|2982|2970.5|2977|2966|0
1583242200000|2020-03-03 13:30:00|2978.5|2966.5|2978.5|2969.5|2981|2971.5|2974.5|2963|0
1583242500000|2020-03-03 13:35:00|2977.5|2969|2975|2965.5|2980.5|2971|2975|2963.5|0
1583242800000|2020-03-03 13:40:00|2975.5|2966|2973|2963|2976|2966|2970.5|2960|0
1583243100000|2020-03-03 13:45:00|2972.5|2962.5|2971.5|2961.5|2972.5|2963|2969.5|2958.5|0
1583243400000|2020-03-03 13:50:00|2972|2961|2974|2965.5|2976.5|2966|2970.5|2959.5|22
1583243700000|2020-03-03 13:55:00|2974.5|2966|2977|2968.5|2977.5|2969|2974|2965|0
1583244000000|2020-03-03 14:00:00|2976.5|2968|2979.5|2971.5|2980|2971.5|2975|2965|0
1583244300000|2020-03-03 14:05:00|2980|2971|2981|2972.5|2985.5|2976.5|2979.5|2971|0
1583244600000|2020-03-03 14:10:00|2981.5|2973|2982.5|2974|2983.5|2975|2979.5|2969|0
1583244900000|2020-03-03 14:15:00|2982|2973.5|2985|2976|2987|2978|2982|2973.5|0
1583245200000|2020-03-03 14:20:00|2985.5|2976.5|2987|2978.5|2989.5|2980.5|2985|2975|0
1583245500000|2020-03-03 14:25:00|2987.5|2978|2985.5|2976|2988|2978|2985.5|2976|0
1583245800000|2020-03-03 14:30:00|2985|2975.5|2974|2963.5|2985|2975.5|2972.5|2962|0
1583246100000|2020-03-03 14:35:00|2973.5|2964|2971|2960|2973.5|2964.5|2968.5|2958.5|4
1583246400000|2020-03-03 14:40:00|2970.5|2959.5|2969.5|2963.5|2972.5|2963.5|2969|2959.5|0
1583246700000|2020-03-03 14:45:00|2970|2958.5|2968|2959.5|2971|2960|2965.5|2958|3
1583247000000|2020-03-03 14:50:00|2967.5|2954.5|2961.5|2950|2967.5|2955|2959|2949|4
1583247300000|2020-03-03 14:55:00|2961|2950.5|2960.5|2951.5|2965|2955|2958|2949|0
1583247600000|2020-03-03 15:00:00|2961|2951|3024|2968|3024|2975|2961|2912.5|0
1583247900000|2020-03-03 15:05:00|3023.5|2971|2988.5|2976|3023.5|2979.5|2985|2950.5|0
1583248200000|2020-03-03 15:10:00|2989|2976.5|2978.5|2962.5|3019.5|2981.5|2978.5|2957.5|0
1583248500000|2020-03-03 15:15:00|2978|2963|2964.5|2951.5|2990|2963|2964|2947.5|5
1583248800000|2020-03-03 15:20:00|2965|2952|2976.5|2965|2985.5|2965.5|2961.5|2945|0
1583249100000|2020-03-03 15:25:00|2976|2964.5|2965.5|2953|2991|2968.5|2965|2951.5|0
1583249400000|2020-03-03 15:30:00|2965|2953.5|2964.5|2951|2982.5|2963.5|2963.5|2947|0
1583249700000|2020-03-03 15:35:00|2964|2950.5|2969.5|2957.5|2978|2960.5|2963.5|2950|2
1583250000000|2020-03-03 15:40:00|2968.5|2957|2978|2967.5|2984|2969.5|2968.5|2955.5|1
1583250300000|2020-03-03 15:45:00|2978.5|2967|2970|2959|2981|2970|2970|2958.5|0
1583250600000|2020-03-03 15:50:00|2967.5|2958.5|2972|2961|2981|2962.5|2967.5|2956|5
1583250900000|2020-03-03 15:55:00|2971.5|2960.5|2981|2971|2983|2971.5|2971.5|2959|2
1583251200000|2020-03-03 16:00:00|2981.5|2970.5|2977.5|2964.5|2983|2971|2977.5|2964.5|0
1583251500000|2020-03-03 16:05:00|2977|2964|2965.5|2954|2977|2964|2965|2948|0
1583251800000|2020-03-03 16:10:00|2965|2953.5|2960|2947.5|2966.5|2955.5|2960|2947.5|0
1583252100000|2020-03-03 16:15:00|2959.5|2948|2956.5|2950.5|2964.5|2955|2956.5|2948|10
1583252400000|2020-03-03 16:20:00|2957|2945.5|2947|2938.5|2960|2947.5|2947|2937.5|5
1583252700000|2020-03-03 16:25:00|2947.5|2938|2936.5|2927.5|2949.5|2941|2936.5|2927.5|13
1583253000000|2020-03-03 16:30:00|2947.5|2927|2948.5|2936|2948.5|2937|2945|2913.5|0
1583253300000|2020-03-03 16:35:00|2968|2937.5|2985.5|2927|2985.5|2941|2959.5|2915|6
1583253600000|2020-03-03 16:40:00|2988|2920|2988|2920.5|2988|2933.5|2975|2920|0
1583253900000|2020-03-03 16:45:00|2993.5|2915.5|2988|2915.5|2993.5|2915.5|2988|2915.5|0
1583254200000|2020-03-03 16:50:00|2987.5|2914.5|2992.5|2926.5|2992.5|2926.5|2986.5|2914.5|0
1583254500000|2020-03-03 16:55:00|2998|2927|2996.5|2933|3003.5|2933|2992|2925|0
1583254800000|2020-03-03 17:00:00|3003.5|2930.5|2995|2931.5|3003.5|2931.5|2995|2926.5|0
1583255100000|2020-03-03 17:05:00|3002.5|2933|3003|2935|3009.5|2936.5|3002|2933|0
1583255400000|2020-03-03 17:10:00|3002.5|2933|2992|2929|3002.5|2933|2992|2925|0
1583255700000|2020-03-03 17:15:00|3001.5|2922|2991.5|2923.5|3001.5|2926.5|2991.5|2922|0
1583256000000|2020-03-03 17:20:00|2996|2925|2990|2926.5|2996|2926.5|2990|2925|0
1583256300000|2020-03-03 17:25:00|2998.5|2918.5|2984|2921|2998.5|2923|2984|2918.5|0
1583256600000|2020-03-03 17:30:00|2992||2982.5||2994||2982.5||0
1583256900000|2020-03-03 17:35:00|2951.5||2951.5||2951.5||2951.5||0
1583257500000|2020-03-03 17:45:00||2923.5||2937||2937||2923.5|0
1583257800000|2020-03-03 17:50:00||2929||2923||2930||2913|0
1583258100000|2020-03-03 17:55:00||2923.5||2923.5||2923.5||2923.5|0
1583258400000|2020-03-03 18:00:00|2944.5|2913|2944.5|2913|2944.5|2925|2944.5|2913|0
1583259900000|2020-03-03 18:25:00|2944|2912.5|2944.5|2913|2944.5|2913|2944|2912.5|0
1583260800000|2020-03-03 18:40:00|2944|2912.5|2944|2912.5|2944|2912.5|2944|2912.5|0
1583262000000|2020-03-03 19:00:00|2918||2918||2918||2918||0
1583262300000|2020-03-03 19:05:00|2917.5|2879|2917.5|2863|2917.5|2879|2916|2863|1
1583262600000|2020-03-03 19:10:00|2918|2860|2917.5|2866.5|2918|2876|2917.5|2860|0
1583262900000|2020-03-03 19:15:00||2864.5||2866||2868.5||2863|0
1583263200000|2020-03-03 19:20:00||2863||2860.5||2863||2855.5|0
1583263500000|2020-03-03 19:25:00|2918|2858.5|2918|2861.5|2918|2861.5|2917.5|2858.5|0
1583263800000|2020-03-03 19:30:00|2917.5|2866|2918|2863.5|2918|2866|2917.5|2862|0
1583264100000|2020-03-03 19:35:00|2917.5|2861.5|2917.5|2865|2918|2865|2917.5|2861.5|0
1583264400000|2020-03-03 19:40:00|2918|2863|2917.5|2866.5|2918|2866.5|2917.5|2863|0
1583264700000|2020-03-03 19:45:00|2918|2864.5|2918|2867|2918|2867|2918|2864.5|0
1583265000000|2020-03-03 19:50:00||2893||2893||2893||2893|1
1583265300000|2020-03-03 19:55:00||2872||2885.5||2885.5||2872|0
1583265600000|2020-03-03 20:00:00||2876.5||2886||2886||2876.5|0
1583265900000|2020-03-03 20:05:00||2872||2887.5||2887.5||2872|0
1583266200000|2020-03-03 20:10:00||2872||2889||2889||2872|0
1583266500000|2020-03-03 20:15:00||2872||2890||2890||2872|0
1583266800000|2020-03-03 20:20:00||2882||2892||2892||2872|0
1583267100000|2020-03-03 20:25:00||2872||2895.5||2895.5||2872|0
1583267400000|2020-03-03 20:30:00||2872||2892||2905.5||2872|0
1583267700000|2020-03-03 20:35:00|2917.5|2884|2918|2877.5|2918|2892.5|2917.5|2877|0
1583268000000|2020-03-03 20:40:00||2869.5||2879||2879||2869.5|0
1583268300000|2020-03-03 20:45:00||2871.5||2882.5||2882.5||2871.5|0
1583268600000|2020-03-03 20:50:00||2874||2876.5||2883.5||2860.5|0
1583268900000|2020-03-03 20:55:00||2869||2877.5||2877.5||2862.5|0
1583305200000|2020-03-04 07:00:00|2971|2909|3000.5|2873|3000.5|2916.5|2971|2873|0
1583305500000|2020-03-04 07:05:00||2902.5||2902.5||2902.5||2902.5|0
1583305800000|2020-03-04 07:10:00||2927.5||2932.5||2932.5||2927.5|0
1583308200000|2020-03-04 07:50:00|3000||3000.5||3000.5||3000||0
1583308500000|2020-03-04 07:55:00|3000|2933|3000|2932.5|3000|2933|3000|2932.5|0
1583308800000|2020-03-04 08:00:00|2964.5|2933|2964|2935.5|2964.5|2949|2948|2932.5|0
1583309100000|2020-03-04 08:05:00|2961.5|2935|2939|2929.5|2963.5|2942.5|2936.5|2927.5|11
1583309400000|2020-03-04 08:10:00|2939.5|2929|2938|2926.5|2939.5|2929.5|2934|2923.5|0
1583309700000|2020-03-04 08:15:00|2937.5|2926|2945|2935.5|2946|2937|2937|2926|18
1583310000000|2020-03-04 08:20:00|2945.5|2936|2955.5|2944.5|2956|2945.5|2944|2935.5|0
1583310300000|2020-03-04 08:25:00|2955|2944|2961|2950.5|2961|2950.5|2951|2940|0
1583310600000|2020-03-04 08:30:00|2961.5|2950|2972|2961|2972|2961|2958.5|2949.5|2
1583310900000|2020-03-04 08:35:00|2971.5|2961.5|2971.5|2962|2973|2962|2969.5|2961.5|0
1583311200000|2020-03-04 08:40:00|2971|2962.5|2964|2956|2971.5|2962.5|2961|2949.5|3
1583311500000|2020-03-04 08:45:00|2964.5|2955.5|2969.5|2960|2969.5|2961|2961|2952|0
1583311800000|2020-03-04 08:50:00|2970|2960.5|2968.5|2960|2973.5|2965|2967.5|2957.5|4
1583312100000|2020-03-04 08:55:00|2968|2959.5|2964|2956.5|2968|2960|2964|2955|0
1583312400000|2020-03-04 09:00:00|2967|2956|2971|2961.5|2971.5|2963|2967|2955|1
1583312700000|2020-03-04 09:05:00|2971.5|2961|2964.5|2955|2972.5|2963|2963.5|2953.5|0
1583313000000|2020-03-04 09:10:00|2965|2955.5|2962|2953|2965|2956|2959.5|2950|0
1583313300000|2020-03-04 09:15:00|2961.5|2954|2968.5|2960|2970.5|2961|2961.5|2954|0
1583313600000|2020-03-04 09:20:00|2969|2960.5|2969|2959|2971|2962|2967|2958|0
1583313900000|2020-03-04 09:25:00|2968.5|2959.5|2970.5|2960.5|2970.5|2961|2967.5|2958|0
1583314200000|2020-03-04 09:30:00|2970|2960|2969.5|2960|2971|2962|2968|2958|0
1583314500000|2020-03-04 09:35:00|2969|2959.5|2972|2962|2975.5|2966|2968.5|2959|0
1583314800000|2020-03-04 09:40:00|2972.5|2961.5|2974.5|2965|2976.5|2968|2972|2961|0
1583315100000|2020-03-04 09:45:00|2974|2964.5|2971.5|2964.5|2975.5|2966.5|2967.5|2961.5|7
1583315400000|2020-03-04 09:50:00|2972|2965|2965|2956|2973.5|2965|2965|2956|13
1583315700000|2020-03-04 09:55:00|2969|2956.5|2969.5|2960|2970|2961|2968.5|2956|1
1583316000000|2020-03-04 10:00:00|2970|2959.5|2967|2957|2970|2959.5|2964|2955|0
1583316300000|2020-03-04 10:05:00|2966.5|2957.5|2963|2958|2966.5|2958|2962.5|2953.5|0
1583316600000|2020-03-04 10:10:00|2967.5|2958.5|2970|2962.5|2970.5|2962.5|2967.5|2958.5|1
1583316900000|2020-03-04 10:15:00|2970.5|2963|2968.5|2962.5|2971|2963|2967|2962.5|2
1583317200000|2020-03-04 10:20:00|2969|2963|2969|2962.5|2970.5|2963|2968|2962.5|0
1583317500000|2020-03-04 10:25:00|2968.5|2963|2969.5|2962.5|2972.5|2963|2968|2962.5|0
1583317800000|2020-03-04 10:30:00|2970|2963|2970|2962.5|2971|2963|2967|2962.5|5
1583318100000|2020-03-04 10:35:00|2969.5|2958|2966|2957|2970|2959.5|2963.5|2955|7
1583318400000|2020-03-04 10:40:00|2965.5|2956.5|2970|2961|2970|2961|2964|2955.5|0
1583318700000|2020-03-04 10:45:00|2970.5|2961.5|2971.5|2962.5|2971.5|2963|2969|2960|0
1583319000000|2020-03-04 10:50:00|2972|2962|2970|2962|2973.5|2964|2970|2962|0
1583319300000|2020-03-04 10:55:00|2970.5|2961.5|2968|2958.5|2970.5|2961.5|2966.5|2957.5|0
1583319600000|2020-03-04 11:00:00|2968.5|2958|2970|2960|2970.5|2960|2968|2958|0
1583319900000|2020-03-04 11:05:00|2970.5|2959.5|2966.5|2956|2970.5|2959.5|2965|2955|0
1583320200000|2020-03-04 11:10:00|2966|2955.5|2964.5|2955|2967.5|2957.5|2964.5|2955|0
1583320500000|2020-03-04 11:15:00|2965|2954.5|2957|2950|2965|2955.5|2957|2950|0
1583320800000|2020-03-04 11:20:00|2961|2950.5|2966|2956|2967|2958|2961|2950|2
1583321100000|2020-03-04 11:25:00|2965.5|2956.5|2967|2958|2967|2958|2964.5|2955|0
1583321400000|2020-03-04 11:30:00|2967.5|2958.5|2970.5|2963|2971.5|2963|2966.5|2958.5|0
1583321700000|2020-03-04 11:35:00|2971|2962.5|2969|2959.5|2971.5|2962.5|2968|2959.5|0
1583322000000|2020-03-04 11:40:00|2968.5|2959|2969|2960|2970.5|2961|2968|2959|0
1583322300000|2020-03-04 11:45:00|2968.5|2960.5|2968.5|2960|2970|2961|2967.5|2959|0
1583322600000|2020-03-04 11:50:00|2969|2959.5|2972|2964|2973.5|2964|2968|2959|0
1583322900000|2020-03-04 11:55:00|2972.5|2964.5|2974|2965|2974.5|2965|2972|2964|0
1583323200000|2020-03-04 12:00:00|2974.5|2964.5|2969|2962|2975|2965|2969|2960|0
1583323500000|2020-03-04 12:05:00|2972|2962.5|2977.5|2969|2978|2969.5|2972|2961.5|1
1583323800000|2020-03-04 12:10:00|2978|2970|2977|2967.5|2979.5|2970|2976|2967.5|0
1583324100000|2020-03-04 12:15:00|2977.5|2969|2978|2969|2978.5|2970|2975|2967|0
1583324400000|2020-03-04 12:20:00|2977.5|2969.5|2978.5|2969|2980|2973.5|2977|2969|2
1583324700000|2020-03-04 12:25:00|2979|2969.5|2977|2968.5|2979.5|2970|2974.5|2966|0
1583325000000|2020-03-04 12:30:00|2977.5|2969|2980|2971|2981|2972|2976.5|2968|0
1583325300000|2020-03-04 12:35:00|2979.5|2971.5|2981|2973|2982|2973|2979|2971|0
1583325600000|2020-03-04 12:40:00|2981.5|2972.5|2979.5|2971.5|2982|2972.5|2977.5|2969|0
1583325900000|2020-03-04 12:45:00|2980|2971|2982.5|2973|2983|2974|2980|2971|0
1583326200000|2020-03-04 12:50:00|2982|2973.5|2981.5|2972|2982.5|2974|2979|2971|0
1583326500000|2020-03-04 12:55:00|2981|2971.5|2975|2966|2982.5|2974|2975|2966|0
1583326800000|2020-03-04 13:00:00|2974.5|2965.5|2971|2962|2977|2968|2970.5|2962|0
1583327100000|2020-03-04 13:05:00|2971.5|2961.5|2963|2954|2971.5|2962|2962.5|2950.5|0
1583327400000|2020-03-04 13:10:00|2962.5|2953.5|2958.5|2949|2964.5|2956|2956.5|2947|0
1583327700000|2020-03-04 13:15:00|2958|2948.5|2961.5|2953|2964|2955|2956|2948|0
1583328000000|2020-03-04 13:20:00|2962|2953.5|2966|2957|2970|2961|2962|2953.5|0
1583328300000|2020-03-04 13:25:00|2966.5|2957.5|2963|2954|2968.5|2960|2963|2954|0
1583328600000|2020-03-04 13:30:00|2963.5|2954.5|2966|2957|2966.5|2958|2962|2954|0
1583328900000|2020-03-04 13:35:00|2966.5|2957.5|2966|2957|2969|2960|2965|2956|0
1583329200000|2020-03-04 13:40:00|2966.5|2958|2966.5|2957|2967|2958|2964|2955|0
1583329500000|2020-03-04 13:45:00|2967|2957.5|2966.5|2957.5|2969|2960|2965.5|2956|0
1583329800000|2020-03-04 13:50:00|2967|2959|2962|2953|2968.5|2959|2960.5|2952|0
1583330100000|2020-03-04 13:55:00|2961.5|2953.5|2960|2951|2964|2955|2959|2950|0
1583330400000|2020-03-04 14:00:00|2959.5|2950.5|2953|2944|2959.5|2951|2953|2944|1
1583330700000|2020-03-04 14:05:00|2953.5|2945|2960.5|2952|2960.5|2952|2952.5|2944|0
1583331000000|2020-03-04 14:10:00|2961|2951.5|2964.5|2956|2966|2957|2960|2951|0
1583331300000|2020-03-04 14:15:00|2964|2955.5|2961.5|2953|2964.5|2955.5|2959.5|2950|0
1583331600000|2020-03-04 14:20:00|2962|2952.5|2961|2952|2962|2953|2959.5|2950|0
1583331900000|2020-03-04 14:25:00|2960.5|2952.5|2960.5|2952|2962|2953|2960|2951|0
1583332200000|2020-03-04 14:30:00|2961|2951.5|2961.5|2953|2967.5|2959|2959.5|2950.5|0
1583332500000|2020-03-04 14:35:00|2962|2953.5|2950|2941|2962.5|2954|2946.5|2938|2
1583332800000|2020-03-04 14:40:00|2950.5|2941.5|2951|2943|2954|2946|2948.5|2941|1
1583333100000|2020-03-04 14:45:00|2951.5|2942.5|2947.5|2938|2951.5|2944|2946|2937|10
1583333400000|2020-03-04 14:50:00|2946.5|2937.5|2937.5|2928.5|2947.5|2940|2937|2928.5|0
1583333700000|2020-03-04 14:55:00|2938|2928|2934.5|2926|2939|2931.5|2931|2922.5|1
1583334000000|2020-03-04 15:00:00|2935|2926.5|2933.5|2926|2943.5|2935|2933|2924|2
1583334300000|2020-03-04 15:05:00|2934|2925.5|2939|2929|2941.5|2930.5|2928|2919.5|0
1583334600000|2020-03-04 15:10:00|2939.5|2929.5|2944|2936|2944|2936|2936|2926|0
1583334900000|2020-03-04 15:15:00|2944.5|2935.5|2952|2943|2952|2943|2943|2934.5|2
1583335200000|2020-03-04 15:20:00|2951.5|2942.5|2954|2946|2955.5|2949.5|2947.5|2939|2
1583335500000|2020-03-04 15:25:00|2953.5|2945.5|2955|2945|2956.5|2948|2951.5|2943|0
1583335800000|2020-03-04 15:30:00|2954.5|2944.5|2945|2936|2954.5|2944.5|2944|2935|0
1583336100000|2020-03-04 15:35:00|2945.5|2936.5|2946|2938|2950.5|2942|2942.5|2934.5|0
1583336400000|2020-03-04 15:40:00|2945.5|2937.5|2948|2939|2948|2939|2942.5|2934.5|0
1583336700000|2020-03-04 15:45:00|2948.5|2939.5|2944.5|2937|2950.5|2942|2944|2935.5|0
1583337000000|2020-03-04 15:50:00|2948|2937.5|2942|2933.5|2948|2939|2942|2933.5|0
1583337300000|2020-03-04 15:55:00|2942.5|2933|2939.5|2931.5|2944|2935|2939|2930|0
1583337600000|2020-03-04 16:00:00|2940|2931|2941.5|2932|2945.5|2936|2940|2931|0
1583337900000|2020-03-04 16:05:00|2941|2932.5|2940.5|2934|2946.5|2938|2937.5|2930.5|5
1583338200000|2020-03-04 16:10:00|2940|2933.5|2945|2937|2946.5|2938|2939.5|2932|0
1583338500000|2020-03-04 16:15:00|2945.5|2936.5|2947|2938.5|2948.5|2940|2944|2936|0
1583338800000|2020-03-04 16:20:00|2947.5|2939|2945.5|2937|2948|2939|2941.5|2933|0
1583339100000|2020-03-04 16:25:00|2946|2937.5|2953|2943|2953|2943|2944|2936|0
1583339400000|2020-03-04 16:30:00|2953.5|2936.5|2964.5|2942.5|2964.5|2942.5|2953.5|2935.5|0
1583339700000|2020-03-04 16:35:00|2965.5|2943|2961|2929.5|2973.5|2944.5|2959.5|2926|0
1583340000000|2020-03-04 16:40:00|2963.5|2929|2962|2931|2970.5|2932|2956.5|2923|0
1583340300000|2020-03-04 16:45:00|2965.5|2931.5|2966|2922.5|2968|2933.5|2962|2893.5|0
1583340600000|2020-03-04 16:50:00|2965.5|2893.5|2972|2923.5|2973|2923.5|2965|2893.5|0
1583340900000|2020-03-04 16:55:00|2979.5||2970.5||2979.5||2970.5||0
1583341200000|2020-03-04 17:00:00|2978||2969.5||3000||2969.5||0
1583341500000|2020-03-04 17:05:00|2977||2976.5||2977||2976.5||0
1583342100000|2020-03-04 17:15:00|2984||2975.5||2984||2975.5||0
1583342400000|2020-03-04 17:20:00|3000||2975||3000||2975||0
1583342700000|2020-03-04 17:25:00|2982.5||2974.5||2982.5||2974.5||0
1583343000000|2020-03-04 17:30:00|2974||2975||2975||2974||0
1583343300000|2020-03-04 17:35:00|3000||2981.5||3000||2981.5||0
1583343600000|2020-03-04 17:40:00|3000||2980.5||3000||2980.5||0
1583343900000|2020-03-04 17:45:00|3000||2987||3000||2987||0
1583344200000|2020-03-04 17:50:00|3000||2986||3000||2986||0
1583344800000|2020-03-04 18:00:00|2993.5||2992||3000||2992||0
1583345400000|2020-03-04 18:10:00|2999.5||2991.5||2999.5||2991.5||0
1583345700000|2020-03-04 18:15:00|3000||2990.5||3000||2990.5||0
1583346000000|2020-03-04 18:20:00|2998||2989.5||2998||2989.5||0
1583346300000|2020-03-04 18:25:00|2997||2988.5||2997||2988.5||0
1583346600000|2020-03-04 18:30:00|2996.5|2923|2995.5|2953|2996.5|2953|2988.5|2923|0
1583346900000|2020-03-04 18:35:00|2995|2923.5|2994|2947.5|3000|2953.5|2994|2923.5|0
1583347200000|2020-03-04 18:40:00|2993.5|2940|2993|2948.5|2993.5|2948.5|2993|2940|0
1583347800000|2020-03-04 18:50:00|2992.5|2941|2991|2950.5|3000|2950.5|2991|2923.5|0
1583348400000|2020-03-04 19:00:00|2998.5|2951|2990|2944.5|2998.5|2951|2990|2923.5|0
1583348700000|2020-03-04 19:05:00|3000|2945|2989.5|2945|3000|2945|2989.5|2945|0
1583349000000|2020-03-04 19:10:00|2989|2937.5|2988.5|2946|2996.5|2946|2988.5|2937.5|0
1583349300000|2020-03-04 19:15:00|2996|2947|2989|2947.5|2996|2947.5|2988|2939|0
1583349600000|2020-03-04 19:20:00|2988.5|2923.5|3000|2948|3000|2948|2988.5|2923.5|0
1583349900000|2020-03-04 19:25:00||2923.5||2948.5||2948.5||2923.5|0
1583350200000|2020-03-04 19:30:00||2941||2950||2950||2923.5|0
1583350500000|2020-03-04 19:35:00||2923.5||2945||2950.5||2923.5|0
1583350800000|2020-03-04 19:40:00||2923.5||2945.5||2945.5||2923.5|0
1583351100000|2020-03-04 19:45:00||2938||2946||2946||2938|0
1583352300000|2020-03-04 20:05:00||2938.5||2947.5||2947.5||2923.5|0
1583352600000|2020-03-04 20:10:00||2940||2948||2948||2940|0
1583353200000|2020-03-04 20:20:00||2940.5||2948.5||2948.5||2940.5|0
1583353500000|2020-03-04 20:25:00||2934.5||2950.5||2950.5||2934.5|0
1583353800000|2020-03-04 20:30:00|2999.5|2943|2997|2951.5|3000|2951.5|2997|2943|0
1583354100000|2020-03-04 20:35:00|2998.5|2944|2998.5|2952.5|2998.5|2952.5|2998.5|2944|0
1583354700000|2020-03-04 20:45:00|3000|2953|2994.5|2950|3000|2955.5|2992|2932.5|0
1583355000000|2020-03-04 20:50:00|3000|2942.5|3000.5|2952|3000.5|2952|3000|2942.5|0
1583355300000|2020-03-04 20:55:00||2946||2965.5||2965.5||2944|0
1583391600000|2020-03-05 07:00:00|3000.5|2938.5|3024|2904.5|3024|2938.5|2996|2904.5|0
1583391900000|2020-03-05 07:05:00||2905||2905||2905||2905|0
1583392200000|2020-03-05 07:10:00|3004.5|2932.5|3004.5|2932.5|3004.5|2932.5|3004.5|2932.5|0
1583394300000|2020-03-05 07:45:00||2935||2937.5||2937.5||2935|0
1583394900000|2020-03-05 07:55:00|3004|2938|3004|2938|3004|2938|3004|2938|0
1583395200000|2020-03-05 08:00:00|3003.5|2959|2983|2973|3004.5|2984|2981.5|2959|0
1583395500000|2020-03-05 08:05:00|2982.5|2972.5|2991|2983|2991|2983|2977|2958|0
1583395800000|2020-03-05 08:10:00|2991.5|2982.5|2979|2970.5|2992|2984|2978.5|2969|4
1583396100000|2020-03-05 08:15:00|2979.5|2970|2971|2963.5|2982|2973|2970|2961|0
1583396400000|2020-03-05 08:20:00|2971.5|2963|2963|2955|2971.5|2963|2961|2951|0
1583396700000|2020-03-05 08:25:00|2962.5|2954.5|2958|2950.5|2965|2957|2957.5|2949|0
1583397000000|2020-03-05 08:30:00|2958.5|2951|2957|2947|2960.5|2952|2954|2945|2
1583397300000|2020-03-05 08:35:00|2957.5|2947.5|2947|2939|2959.5|2949.5|2946|2937|2
1583397600000|2020-03-05 08:40:00|2947.5|2940|2950.5|2941|2956.5|2948|2946.5|2940|0
1583397900000|2020-03-05 08:45:00|2951|2942|2949|2939.5|2953.5|2945|2948|2939|0
1583398200000|2020-03-05 08:50:00|2949.5|2940.5|2958.5|2950|2959|2950|2948.5|2939|0
1583398500000|2020-03-05 08:55:00|2959|2949.5|2950|2940|2959|2949.5|2949|2940|0
1583398800000|2020-03-05 09:00:00|2950.5|2940.5|2950|2941|2953|2945|2948|2940|0
1583399100000|2020-03-05 09:05:00|2949.5|2940.5|2938.5|2931|2949.5|2940.5|2938.5|2930|1
1583399400000|2020-03-05 09:10:00|2939|2931.5|2946.5|2938|2948|2939|2939|2931|0
1583399700000|2020-03-05 09:15:00|2947|2937.5|2951|2943|2951.5|2944|2943|2937|11
1583400000000|2020-03-05 09:20:00|2950|2942.5|2945|2936|2952.5|2943|2944.5|2935|0
1583400300000|2020-03-05 09:25:00|2944.5|2935.5|2939|2929|2945|2935.5|2938.5|2928.5|0
1583400600000|2020-03-05 09:30:00|2939.5|2929.5|2936.5|2928|2941|2932|2936|2927|0
1583400900000|2020-03-05 09:35:00|2937|2928.5|2938|2929.5|2942|2934|2935|2926|0
1583401200000|2020-03-05 09:40:00|2937.5|2929|2934|2925|2937.5|2929|2933|2924|0
1583401500000|2020-03-05 09:45:00|2934.5|2925.5|2936.5|2928|2939.5|2931|2933.5|2925|0
1583401800000|2020-03-05 09:50:00|2936|2924|2931|2922.5|2936|2925|2930.5|2922|3
1583402100000|2020-03-05 09:55:00|2931.5|2922|2927.5|2918.5|2935.5|2922|2926|2915.5|0
1583402400000|2020-03-05 10:00:00|2927|2918|2929|2920|2929.5|2921|2924|2916|0
1583402700000|2020-03-05 10:05:00|2929.5|2920.5|2922.5|2913|2929.5|2921|2919.5|2911|0
1583403000000|2020-03-05 10:10:00|2922|2913.5|2916|2908.5|2923|2915|2914.5|2908|1
1583403300000|2020-03-05 10:15:00|2916.5|2908|2918|2909|2922.5|2914|2914.5|2908|4
1583403600000|2020-03-05 10:20:00|2913.5|2908.5|2910.5|2906.5|2913.5|2910|2910.5|2905|15
1583403900000|2020-03-05 10:25:00|2913|2907|2915|2906|2917.5|2911.5|2912|2903.5|17
1583404200000|2020-03-05 10:30:00|2915.5|2906.5|2918.5|2911|2920.5|2913|2913.5|2905.5|0
1583404500000|2020-03-05 10:35:00|2919|2912|2920.5|2912|2922|2913|2917.5|2910|0
1583404800000|2020-03-05 10:40:00|2920|2912.5|2920|2911.5|2920.5|2913|2916.5|2909|2
1583405100000|2020-03-05 10:45:00|2919.5|2911|2928|2920|2928.5|2920|2919|2911|0
1583405400000|2020-03-05 10:50:00|2928.5|2920.5|2920.5|2912|2929.5|2921|2920|2912|0
1583405700000|2020-03-05 10:55:00|2920|2911.5|2919|2909.5|2920|2912|2917|2909|0
1583406000000|2020-03-05 11:00:00|2919.5|2910.5|2919.5|2911|2923|2915|2918|2910|0
1583406300000|2020-03-05 11:05:00|2919|2911.5|2925|2917|2926.5|2918.5|2917.5|2907.5|3
1583406600000|2020-03-05 11:10:00|2924|2916.5|2921.5|2913.5|2924.5|2917|2920|2912|0
1583406900000|2020-03-05 11:15:00|2922|2914|2914.5|2905.5|2923|2915|2913|2905|0
1583407200000|2020-03-05 11:20:00|2914|2905|2909.5|2899|2916|2908|2907.5|2898|0
1583407500000|2020-03-05 11:25:00|2910|2899.5|2906|2897|2911.5|2901.5|2906|2896|0
1583407800000|2020-03-05 11:30:00|2906.5|2897.5|2905|2895.5|2908.5|2898|2903|2893.5|0
1583408100000|2020-03-05 11:35:00|2905.5|2895|2907.5|2897.5|2909.5|2899|2903.5|2892|0
1583408400000|2020-03-05 11:40:00|2908|2898|2909.5|2899.5|2911.5|2901.5|2907.5|2897.5|0
1583408700000|2020-03-05 11:45:00|2909|2899|2916.5|2897.5|2916.5|2903|2908.5|2897.5|0
1583409000000|2020-03-05 11:50:00|2917|2899|2906.5|2897.5|2917.5|2903|2906.5|2897|0
1583409300000|2020-03-05 11:55:00|2907|2898.5|2915|2904.5|2915|2905.5|2907|2898.5|0
1583409600000|2020-03-05 12:00:00|2915.5|2904|2912.5|2902.5|2918.5|2904|2911|2899.5|0
1583409900000|2020-03-05 12:05:00|2913|2903|2910.5|2900.5|2914|2904|2910.5|2900.5|0
1583410200000|2020-03-05 12:10:00|2911|2901|2909|2899.5|2911.5|2901.5|2906|2896|0
1583410500000|2020-03-05 12:15:00|2909.5|2900|2913.5|2903.5|2914.5|2905|2909.5|2899.5|0
1583410800000|2020-03-05 12:20:00|2914|2903|2920.5|2911.5|2920.5|2911.5|2913|2903|0
1583411100000|2020-03-05 12:25:00|2921|2911|2922.5|2911|2922.5|2913.5|2918.5|2908.5|0
1583411400000|2020-03-05 12:30:00|2923|2911.5|2920.5|2911|2924.5|2913.5|2918|2908|0
1583411700000|2020-03-05 12:35:00|2921|2910.5|2916.5|2907|2921.5|2910.5|2916.5|2906|0
1583412000000|2020-03-05 12:40:00|2917|2906.5|2919|2909|2920|2910|2916|2906|0
1583412300000|2020-03-05 12:45:00|2919.5|2908.5|2918|2908|2921.5|2911.5|2917.5|2908|0
1583412600000|2020-03-05 12:50:00|2917.5|2907.5|2920|2910|2920|2910|2916|2906.5|0
1583412900000|2020-03-05 12:55:00|2920.5|2910.5|2917|2909|2922.5|2912.5|2917|2909|0
1583413200000|2020-03-05 13:00:00|2917.5|2909.5|2916|2908|2919.5|2911|2915.5|2907|0
1583413500000|2020-03-05 13:05:00|2916.5|2907.5|2916.5|2910.5|2917|2910.5|2914.5|2907|0
1583413800000|2020-03-05 13:10:00|2916|2911|2920|2911.5|2920|2912|2915.5|2910.5|0
1583414100000|2020-03-05 13:15:00|2919.5|2911|2914|2905|2920|2911|2913.5|2905|2
1583414400000|2020-03-05 13:20:00|2913.5|2904.5|2905.5|2897|2913.5|2904.5|2905.5|2897|0
1583414700000|2020-03-05 13:25:00|2905|2896.5|2905|2896|2906|2898|2904|2896|0
1583415000000|2020-03-05 13:30:00|2904.5|2896.5|2901.5|2893|2904.5|2896.5|2900|2892|0
1583415300000|2020-03-05 13:35:00|2901|2892.5|2902.5|2894|2904.5|2897|2899.5|2890|0
1583415600000|2020-03-05 13:40:00|2903|2894.5|2902.5|2897|2903.5|2897|2900.5|2894.5|0
1583415900000|2020-03-05 13:45:00|2903|2897.5|2907.5|2901.5|2909.5|2903.5|2902.5|2897.5|0
1583416200000|2020-03-05 13:50:00|2907|2901|2906.5|2900.5|2908|2902|2904.5|2898.5|0
1583416500000|2020-03-05 13:55:00|2907|2901|2908|2902|2908.5|2902.5|2906.5|2900.5|0
1583416800000|2020-03-05 14:00:00|2907.5|2901|2908|2902.5|2912|2905.5|2906|2900.5|0
1583417100000|2020-03-05 14:05:00|2907.5|2902|2902.5|2896.5|2908|2902|2902|2896|0
1583417400000|2020-03-05 14:10:00|2903|2897|2904|2898|2906.5|2900.5|2902.5|2896.5|0
1583417700000|2020-03-05 14:15:00|2903.5|2898.5|2901.5|2895.5|2905|2899|2901.5|2895.5|0
1583418000000|2020-03-05 14:20:00|2901|2895|2903|2897|2903|2897|2901|2895|0
1583418300000|2020-03-05 14:25:00|2902.5|2896.5|2903.5|2898|2903.5|2898|2900|2894|0
1583418600000|2020-03-05 14:30:00|2904|2897.5|2910|2904|2910|2904|2903|2897|5
1583418900000|2020-03-05 14:35:00|2911|2904.5|2914.5|2908.5|2918.5|2911|2910.5|2904.5|2
1583419200000|2020-03-05 14:40:00|2915|2909|2915|2909|2915|2909.5|2910.5|2904.5|2
1583419500000|2020-03-05 14:45:00|2915.5|2909.5|2913|2905|2919.5|2912.5|2913|2904|0
1583419800000|2020-03-05 14:50:00|2912.5|2904.5|2912|2904.5|2916|2909|2910|2902|0
1583420100000|2020-03-05 14:55:00|2912.5|2905.5|2912|2905|2913.5|2906|2907|2897.5|0
1583420400000|2020-03-05 15:00:00|2912.5|2905.5|2911.5|2904|2915.5|2907|2911|2903.5|2
1583420700000|2020-03-05 15:05:00|2912|2903.5|2908|2900|2912|2903.5|2907|2899|0
1583421000000|2020-03-05 15:10:00|2907.5|2899.5|2913.5|2906|2915|2907|2907|2899|0
1583421300000|2020-03-05 15:15:00|2913|2905.5|2916|2908|2916.5|2908|2909.5|2902|0
1583421600000|2020-03-05 15:20:00|2915.5|2907.5|2920.5|2912|2922.5|2915|2912.5|2904|0
1583421900000|2020-03-05 15:25:00|2920|2911.5|2919.5|2909.5|2920|2912|2916.5|2908|0
1583422200000|2020-03-05 15:30:00|2920|2909|2920.5|2913|2923.5|2915|2918.5|2909|0
1583422500000|2020-03-05 15:35:00|2920|2912.5|2914.5|2906.5|2920.5|2912.5|2914|2906|0
1583422800000|2020-03-05 15:40:00|2915|2907.5|2914.5|2906|2919|2911|2914.5|2906|0
1583423100000|2020-03-05 15:45:00|2914|2905.5|2916|2909|2920|2911|2912.5|2905|0
1583423400000|2020-03-05 15:50:00|2916.5|2908.5|2920.5|2913|2922|2913|2915.5|2907.5|0
1583423700000|2020-03-05 15:55:00|2921|2912.5|2916|2908.5|2922|2913|2916|2908|0
1583424000000|2020-03-05 16:00:00|2916.5|2908|2919.5|2911|2921|2913|2915.5|2908|0
1583424300000|2020-03-05 16:05:00|2920|2912|2923.5|2915.5|2923.5|2917.5|2918|2910|15
1583424600000|2020-03-05 16:10:00|2923|2915|2923.5|2917|2926|2919|2921|2912.5|0
1583424900000|2020-03-05 16:15:00|2923|2916.5|2919.5|2911|2925.5|2918|2919.5|2910.5|4
1583425200000|2020-03-05 16:20:00|2919|2911.5|2915.5|2908|2919|2912|2915|2907|0
1583425500000|2020-03-05 16:25:00|2915|2907.5|2919.5|2911|2919.5|2912|2914.5|2907|1
1583425800000|2020-03-05 16:30:00|2920|2900.5|2919.5|2899.5|2928.5|2908.5|2919.5|2898.5|0
1583426100000|2020-03-05 16:35:00|2919|2898.5|2913|2888.5|2929.5|2899.5|2912.5|2886.5|12
1583426400000|2020-03-05 16:40:00|2923.5|2886|2930|2884|2938.5|2891|2911|2884|0
1583426700000|2020-03-05 16:45:00|2923||2947.5||2952||2920||0
1583427300000|2020-03-05 16:55:00|2946|2883.5|2945|2883.5|2947|2883.5|2944|2883.5|0
1583427600000|2020-03-05 17:00:00|2942||2942||2944.5||2917||0
1583427900000|2020-03-05 17:05:00|2917.5||2942||2942||2914.5||0
1583428500000|2020-03-05 17:15:00|2935.5||2935.5||2941.5||2935.5||0
1583429100000|2020-03-05 17:25:00|2929.5||2906||2939.5||2900.5||2
1583429400000|2020-03-05 17:30:00|2913||2912.5||2913||2912.5||0
1583429700000|2020-03-05 17:35:00|2920||2912||2920||2912||0
1583430000000|2020-03-05 17:40:00|2911.5|2857.5|2911.5|2849|2911.5|2857.5|2911.5|2833.5|0
1583430300000|2020-03-05 17:45:00|2918.5|2849.5|2910.5|2850.5|2918.5|2850.5|2910.5|2849.5|0
1583430600000|2020-03-05 17:50:00|2919.5|2851|2908|2853|2919.5|2853|2908|2843.5|0
1583430900000|2020-03-05 17:55:00|2919.5|2853.5|2907|2854|2919.5|2854|2907|2833.5|0
1583431200000|2020-03-05 18:00:00|2906.5|2846.5|2906|2848|2914|2848|2906|2839.5|0
1583431800000|2020-03-05 18:10:00|2905.5|2840.5|2905.5|2848.5|2905.5|2848.5|2905.5|2840.5|0
1583432100000|2020-03-05 18:15:00|2913|2849|2904|2850|2915|2850|2904|2849|0
1583432400000|2020-03-05 18:20:00|2911.5|2851|2902.5|2852|2911.5|2852|2902.5|2825.5|0
1583433000000|2020-03-05 18:30:00|2910|2852.5|2902|2852.5|2910|2852.5|2902|2852.5|0
1583433300000|2020-03-05 18:35:00|2909.5||2909||2909.5||2909||0
1583433600000|2020-03-05 18:40:00|2908.5|2845|2908.5|2853|2908.5|2853|2908.5|2845|0
1583433900000|2020-03-05 18:45:00|2919.5|2853.5|2908|2853.5|2919.5|2853.5|2908|2853.5|0
1583434200000|2020-03-05 18:50:00|2907.5|2840.5|2907.5|2854|2907.5|2854|2907.5|2840.5|0
1583434500000|2020-03-05 18:55:00|2915|2847|2906.5|2864.5|2915|2864.5|2906.5|2834|0
1583434800000|2020-03-05 19:00:00|2914|2857|2906|2858|2914|2858|2906|2857|0
1583435100000|2020-03-05 19:05:00|2905.5|2831|2905|2864.5|2905.5|2864.5|2905|2831|0
1583435400000|2020-03-05 19:10:00|2912.5|2865|2911|2870.5|2918.5|2870.5|2911|2865|0
1583435700000|2020-03-05 19:15:00|2918.5|2836.5|2909.5|2860|2918.5|2868.5|2909.5|2834.5|0
1583436300000|2020-03-05 19:25:00|2909|2853|2908|2860|2909|2860|2908|2853|0
1583436900000|2020-03-05 19:35:00||2860.5||2866.5||2866.5||2860.5|0
1583437200000|2020-03-05 19:40:00||2864.5||2864.5||2864.5||2864.5|0
1583437500000|2020-03-05 19:45:00|2907.5|2829|2908|2862.5|2916|2862.5|2901.5|2829|0
1583437800000|2020-03-05 19:50:00||2863||2862.5||2868.5||2830.5|0
1583438100000|2020-03-05 19:55:00|2915.5|2855.5|2907.5|2856|2915.5|2856|2907.5|2855.5|0
1583438400000|2020-03-05 20:00:00|2907|2829.5|2907|2856.5|2907|2856.5|2907|2829.5|0
1583438700000|2020-03-05 20:05:00|2906.5|2849|2906.5|2857|2906.5|2857|2906.5|2849|0
1583439000000|2020-03-05 20:10:00|2915|2849.5|2905|2853|2915|2853|2905|2843|0
1583439300000|2020-03-05 20:15:00|2904.5|2823|2904.5|2851.5|2904.5|2851.5|2904.5|2823|0
1583439600000|2020-03-05 20:20:00||2852||2847||2854||2846.5|0
1583439900000|2020-03-05 20:25:00|2904|2839.5|2903|2848.5|2911|2848.5|2903|2820.5|0
1583440200000|2020-03-05 20:30:00|2910.5|2849|2909.5|2864|2910.5|2866|2902.5|2834|0
1583440500000|2020-03-05 20:35:00|2909|2832|2908.5|2855.5|2915|2862|2908.5|2824.5|0
1583440800000|2020-03-05 20:40:00|2908|2823|2908|2857.5|2908|2857.5|2908|2821.5|0
1583441100000|2020-03-05 20:45:00|2907.5|2850.5|2907.5|2856|2907.5|2856|2907.5|2850.5|0
1583441400000|2020-03-05 20:50:00|2915|2856.5|2905.5|2859|2918|2862|2905.5|2853|0
1583441700000|2020-03-05 20:55:00|2905|2852|2903.5|2854|2912.5|2854|2903.5|2845.5|0
1583391600000|2020-03-05 07:00:00|3000.5|2938.5|3024|2904.5|3024|2938.5|2996|2904.5|0
1583391900000|2020-03-05 07:05:00||2905||2905||2905||2905|0
1583392200000|2020-03-05 07:10:00|3004.5|2932.5|3004.5|2932.5|3004.5|2932.5|3004.5|2932.5|0
1583394300000|2020-03-05 07:45:00||2935||2937.5||2937.5||2935|0
1583394900000|2020-03-05 07:55:00|3004|2938|3004|2938|3004|2938|3004|2938|0
1583395200000|2020-03-05 08:00:00|3003.5|2959|2983|2973|3004.5|2984|2981.5|2959|0
1583395500000|2020-03-05 08:05:00|2982.5|2972.5|2991|2983|2991|2983|2977|2958|0
1583395800000|2020-03-05 08:10:00|2991.5|2982.5|2979|2970.5|2992|2984|2978.5|2969|4
1583396100000|2020-03-05 08:15:00|2979.5|2970|2971|2963.5|2982|2973|2970|2961|0
1583396400000|2020-03-05 08:20:00|2971.5|2963|2963|2955|2971.5|2963|2961|2951|0
1583396700000|2020-03-05 08:25:00|2962.5|2954.5|2958|2950.5|2965|2957|2957.5|2949|0
1583397000000|2020-03-05 08:30:00|2958.5|2951|2957|2947|2960.5|2952|2954|2945|2
1583397300000|2020-03-05 08:35:00|2957.5|2947.5|2947|2939|2959.5|2949.5|2946|2937|2
1583397600000|2020-03-05 08:40:00|2947.5|2940|2950.5|2941|2956.5|2948|2946.5|2940|0
1583397900000|2020-03-05 08:45:00|2951|2942|2949|2939.5|2953.5|2945|2948|2939|0
1583398200000|2020-03-05 08:50:00|2949.5|2940.5|2958.5|2950|2959|2950|2948.5|2939|0
1583398500000|2020-03-05 08:55:00|2959|2949.5|2950|2940|2959|2949.5|2949|2940|0
1583398800000|2020-03-05 09:00:00|2950.5|2940.5|2950|2941|2953|2945|2948|2940|0
1583399100000|2020-03-05 09:05:00|2949.5|2940.5|2938.5|2931|2949.5|2940.5|2938.5|2930|1
1583399400000|2020-03-05 09:10:00|2939|2931.5|2946.5|2938|2948|2939|2939|2931|0
1583399700000|2020-03-05 09:15:00|2947|2937.5|2951|2943|2951.5|2944|2943|2937|11
1583400000000|2020-03-05 09:20:00|2950|2942.5|2945|2936|2952.5|2943|2944.5|2935|0
1583400300000|2020-03-05 09:25:00|2944.5|2935.5|2939|2929|2945|2935.5|2938.5|2928.5|0
1583400600000|2020-03-05 09:30:00|2939.5|2929.5|2936.5|2928|2941|2932|2936|2927|0
1583400900000|2020-03-05 09:35:00|2937|2928.5|2938|2929.5|2942|2934|2935|2926|0
1583401200000|2020-03-05 09:40:00|2937.5|2929|2934|2925|2937.5|2929|2933|2924|0
1583401500000|2020-03-05 09:45:00|2934.5|2925.5|2936.5|2928|2939.5|2931|2933.5|2925|0
1583401800000|2020-03-05 09:50:00|2936|2924|2931|2922.5|2936|2925|2930.5|2922|3
1583402100000|2020-03-05 09:55:00|2931.5|2922|2927.5|2918.5|2935.5|2922|2926|2915.5|0
1583402400000|2020-03-05 10:00:00|2927|2918|2929|2920|2929.5|2921|2924|2916|0
1583402700000|2020-03-05 10:05:00|2929.5|2920.5|2922.5|2913|2929.5|2921|2919.5|2911|0
1583403000000|2020-03-05 10:10:00|2922|2913.5|2916|2908.5|2923|2915|2914.5|2908|1
1583403300000|2020-03-05 10:15:00|2916.5|2908|2918|2909|2922.5|2914|2914.5|2908|4
1583403600000|2020-03-05 10:20:00|2913.5|2908.5|2910.5|2906.5|2913.5|2910|2910.5|2905|15
1583403900000|2020-03-05 10:25:00|2913|2907|2915|2906|2917.5|2911.5|2912|2903.5|17
1583404200000|2020-03-05 10:30:00|2915.5|2906.5|2918.5|2911|2920.5|2913|2913.5|2905.5|0
1583404500000|2020-03-05 10:35:00|2919|2912|2920.5|2912|2922|2913|2917.5|2910|0
1583404800000|2020-03-05 10:40:00|2920|2912.5|2920|2911.5|2920.5|2913|2916.5|2909|2
1583405100000|2020-03-05 10:45:00|2919.5|2911|2928|2920|2928.5|2920|2919|2911|0
1583405400000|2020-03-05 10:50:00|2928.5|2920.5|2920.5|2912|2929.5|2921|2920|2912|0
1583405700000|2020-03-05 10:55:00|2920|2911.5|2919|2909.5|2920|2912|2917|2909|0
1583406000000|2020-03-05 11:00:00|2919.5|2910.5|2919.5|2911|2923|2915|2918|2910|0
1583406300000|2020-03-05 11:05:00|2919|2911.5|2925|2917|2926.5|2918.5|2917.5|2907.5|3
1583406600000|2020-03-05 11:10:00|2924|2916.5|2921.5|2913.5|2924.5|2917|2920|2912|0
1583406900000|2020-03-05 11:15:00|2922|2914|2914.5|2905.5|2923|2915|2913|2905|0
1583407200000|2020-03-05 11:20:00|2914|2905|2909.5|2899|2916|2908|2907.5|2898|0
1583407500000|2020-03-05 11:25:00|2910|2899.5|2906|2897|2911.5|2901.5|2906|2896|0
1583407800000|2020-03-05 11:30:00|2906.5|2897.5|2905|2895.5|2908.5|2898|2903|2893.5|0
1583408100000|2020-03-05 11:35:00|2905.5|2895|2907.5|2897.5|2909.5|2899|2903.5|2892|0
1583408400000|2020-03-05 11:40:00|2908|2898|2909.5|2899.5|2911.5|2901.5|2907.5|2897.5|0
1583408700000|2020-03-05 11:45:00|2909|2899|2916.5|2897.5|2916.5|2903|2908.5|2897.5|0
1583409000000|2020-03-05 11:50:00|2917|2899|2906.5|2897.5|2917.5|2903|2906.5|2897|0
1583409300000|2020-03-05 11:55:00|2907|2898.5|2915|2904.5|2915|2905.5|2907|2898.5|0
1583409600000|2020-03-05 12:00:00|2915.5|2904|2912.5|2902.5|2918.5|2904|2911|2899.5|0
1583409900000|2020-03-05 12:05:00|2913|2903|2910.5|2900.5|2914|2904|2910.5|2900.5|0
1583410200000|2020-03-05 12:10:00|2911|2901|2909|2899.5|2911.5|2901.5|2906|2896|0
1583410500000|2020-03-05 12:15:00|2909.5|2900|2913.5|2903.5|2914.5|2905|2909.5|2899.5|0
1583410800000|2020-03-05 12:20:00|2914|2903|2920.5|2911.5|2920.5|2911.5|2913|2903|0
1583411100000|2020-03-05 12:25:00|2921|2911|2922.5|2911|2922.5|2913.5|2918.5|2908.5|0
1583411400000|2020-03-05 12:30:00|2923|2911.5|2920.5|2911|2924.5|2913.5|2918|2908|0
1583411700000|2020-03-05 12:35:00|2921|2910.5|2916.5|2907|2921.5|2910.5|2916.5|2906|0
1583412000000|2020-03-05 12:40:00|2917|2906.5|2919|2909|2920|2910|2916|2906|0
1583412300000|2020-03-05 12:45:00|2919.5|2908.5|2918|2908|2921.5|2911.5|2917.5|2908|0
1583412600000|2020-03-05 12:50:00|2917.5|2907.5|2920|2910|2920|2910|2916|2906.5|0
1583412900000|2020-03-05 12:55:00|2920.5|2910.5|2917|2909|2922.5|2912.5|2917|2909|0
1583413200000|2020-03-05 13:00:00|2917.5|2909.5|2916|2908|2919.5|2911|2915.5|2907|0
1583413500000|2020-03-05 13:05:00|2916.5|2907.5|2916.5|2910.5|2917|2910.5|2914.5|2907|0
1583413800000|2020-03-05 13:10:00|2916|2911|2920|2911.5|2920|2912|2915.5|2910.5|0
1583414100000|2020-03-05 13:15:00|2919.5|2911|2914|2905|2920|2911|2913.5|2905|2
1583414400000|2020-03-05 13:20:00|2913.5|2904.5|2905.5|2897|2913.5|2904.5|2905.5|2897|0
1583414700000|2020-03-05 13:25:00|2905|2896.5|2905|2896|2906|2898|2904|2896|0
1583415000000|2020-03-05 13:30:00|2904.5|2896.5|2901.5|2893|2904.5|2896.5|2900|2892|0
1583415300000|2020-03-05 13:35:00|2901|2892.5|2902.5|2894|2904.5|2897|2899.5|2890|0
1583415600000|2020-03-05 13:40:00|2903|2894.5|2902.5|2897|2903.5|2897|2900.5|2894.5|0
1583415900000|2020-03-05 13:45:00|2903|2897.5|2907.5|2901.5|2909.5|2903.5|2902.5|2897.5|0
1583416200000|2020-03-05 13:50:00|2907|2901|2906.5|2900.5|2908|2902|2904.5|2898.5|0
1583416500000|2020-03-05 13:55:00|2907|2901|2908|2902|2908.5|2902.5|2906.5|2900.5|0
1583416800000|2020-03-05 14:00:00|2907.5|2901|2908|2902.5|2912|2905.5|2906|2900.5|0
1583417100000|2020-03-05 14:05:00|2907.5|2902|2902.5|2896.5|2908|2902|2902|2896|0
1583417400000|2020-03-05 14:10:00|2903|2897|2904|2898|2906.5|2900.5|2902.5|2896.5|0
1583417700000|2020-03-05 14:15:00|2903.5|2898.5|2901.5|2895.5|2905|2899|2901.5|2895.5|0
1583418000000|2020-03-05 14:20:00|2901|2895|2903|2897|2903|2897|2901|2895|0
1583418300000|2020-03-05 14:25:00|2902.5|2896.5|2903.5|2898|2903.5|2898|2900|2894|0
1583418600000|2020-03-05 14:30:00|2904|2897.5|2910|2904|2910|2904|2903|2897|5
1583418900000|2020-03-05 14:35:00|2911|2904.5|2914.5|2908.5|2918.5|2911|2910.5|2904.5|2
1583419200000|2020-03-05 14:40:00|2915|2909|2915|2909|2915|2909.5|2910.5|2904.5|2
1583419500000|2020-03-05 14:45:00|2915.5|2909.5|2913|2905|2919.5|2912.5|2913|2904|0
1583419800000|2020-03-05 14:50:00|2912.5|2904.5|2912|2904.5|2916|2909|2910|2902|0
1583420100000|2020-03-05 14:55:00|2912.5|2905.5|2912|2905|2913.5|2906|2907|2897.5|0
1583420400000|2020-03-05 15:00:00|2912.5|2905.5|2911.5|2904|2915.5|2907|2911|2903.5|2
1583420700000|2020-03-05 15:05:00|2912|2903.5|2908|2900|2912|2903.5|2907|2899|0
1583421000000|2020-03-05 15:10:00|2907.5|2899.5|2913.5|2906|2915|2907|2907|2899|0
1583421300000|2020-03-05 15:15:00|2913|2905.5|2916|2908|2916.5|2908|2909.5|2902|0
1583421600000|2020-03-05 15:20:00|2915.5|2907.5|2920.5|2912|2922.5|2915|2912.5|2904|0
1583421900000|2020-03-05 15:25:00|2920|2911.5|2919.5|2909.5|2920|2912|2916.5|2908|0
1583422200000|2020-03-05 15:30:00|2920|2909|2920.5|2913|2923.5|2915|2918.5|2909|0
1583422500000|2020-03-05 15:35:00|2920|2912.5|2914.5|2906.5|2920.5|2912.5|2914|2906|0
1583422800000|2020-03-05 15:40:00|2915|2907.5|2914.5|2906|2919|2911|2914.5|2906|0
1583423100000|2020-03-05 15:45:00|2914|2905.5|2916|2909|2920|2911|2912.5|2905|0
1583423400000|2020-03-05 15:50:00|2916.5|2908.5|2920.5|2913|2922|2913|2915.5|2907.5|0
1583423700000|2020-03-05 15:55:00|2921|2912.5|2916|2908.5|2922|2913|2916|2908|0
1583424000000|2020-03-05 16:00:00|2916.5|2908|2919.5|2911|2921|2913|2915.5|2908|0
1583424300000|2020-03-05 16:05:00|2920|2912|2923.5|2915.5|2923.5|2917.5|2918|2910|15
1583424600000|2020-03-05 16:10:00|2923|2915|2923.5|2917|2926|2919|2921|2912.5|0
1583424900000|2020-03-05 16:15:00|2923|2916.5|2919.5|2911|2925.5|2918|2919.5|2910.5|4
1583425200000|2020-03-05 16:20:00|2919|2911.5|2915.5|2908|2919|2912|2915|2907|0
1583425500000|2020-03-05 16:25:00|2915|2907.5|2919.5|2911|2919.5|2912|2914.5|2907|1
1583425800000|2020-03-05 16:30:00|2920|2900.5|2919.5|2899.5|2928.5|2908.5|2919.5|2898.5|0
1583426100000|2020-03-05 16:35:00|2919|2898.5|2913|2888.5|2929.5|2899.5|2912.5|2886.5|12
1583426400000|2020-03-05 16:40:00|2923.5|2886|2930|2884|2938.5|2891|2911|2884|0
1583426700000|2020-03-05 16:45:00|2923||2947.5||2952||2920||0
1583427300000|2020-03-05 16:55:00|2946|2883.5|2945|2883.5|2947|2883.5|2944|2883.5|0
1583427600000|2020-03-05 17:00:00|2942||2942||2944.5||2917||0
1583427900000|2020-03-05 17:05:00|2917.5||2942||2942||2914.5||0
1583428500000|2020-03-05 17:15:00|2935.5||2935.5||2941.5||2935.5||0
1583429100000|2020-03-05 17:25:00|2929.5||2906||2939.5||2900.5||2
1583429400000|2020-03-05 17:30:00|2913||2912.5||2913||2912.5||0
1583429700000|2020-03-05 17:35:00|2920||2912||2920||2912||0
1583430000000|2020-03-05 17:40:00|2911.5|2857.5|2911.5|2849|2911.5|2857.5|2911.5|2833.5|0
1583430300000|2020-03-05 17:45:00|2918.5|2849.5|2910.5|2850.5|2918.5|2850.5|2910.5|2849.5|0
1583430600000|2020-03-05 17:50:00|2919.5|2851|2908|2853|2919.5|2853|2908|2843.5|0
1583430900000|2020-03-05 17:55:00|2919.5|2853.5|2907|2854|2919.5|2854|2907|2833.5|0
1583431200000|2020-03-05 18:00:00|2906.5|2846.5|2906|2848|2914|2848|2906|2839.5|0
1583431800000|2020-03-05 18:10:00|2905.5|2840.5|2905.5|2848.5|2905.5|2848.5|2905.5|2840.5|0
1583432100000|2020-03-05 18:15:00|2913|2849|2904|2850|2915|2850|2904|2849|0
1583432400000|2020-03-05 18:20:00|2911.5|2851|2902.5|2852|2911.5|2852|2902.5|2825.5|0
1583433000000|2020-03-05 18:30:00|2910|2852.5|2902|2852.5|2910|2852.5|2902|2852.5|0
1583433300000|2020-03-05 18:35:00|2909.5||2909||2909.5||2909||0
1583433600000|2020-03-05 18:40:00|2908.5|2845|2908.5|2853|2908.5|2853|2908.5|2845|0
1583433900000|2020-03-05 18:45:00|2919.5|2853.5|2908|2853.5|2919.5|2853.5|2908|2853.5|0
1583434200000|2020-03-05 18:50:00|2907.5|2840.5|2907.5|2854|2907.5|2854|2907.5|2840.5|0
1583434500000|2020-03-05 18:55:00|2915|2847|2906.5|2864.5|2915|2864.5|2906.5|2834|0
1583434800000|2020-03-05 19:00:00|2914|2857|2906|2858|2914|2858|2906|2857|0
1583435100000|2020-03-05 19:05:00|2905.5|2831|2905|2864.5|2905.5|2864.5|2905|2831|0
1583435400000|2020-03-05 19:10:00|2912.5|2865|2911|2870.5|2918.5|2870.5|2911|2865|0
1583435700000|2020-03-05 19:15:00|2918.5|2836.5|2909.5|2860|2918.5|2868.5|2909.5|2834.5|0
1583436300000|2020-03-05 19:25:00|2909|2853|2908|2860|2909|2860|2908|2853|0
1583436900000|2020-03-05 19:35:00||2860.5||2866.5||2866.5||2860.5|0
1583437200000|2020-03-05 19:40:00||2864.5||2864.5||2864.5||2864.5|0
1583437500000|2020-03-05 19:45:00|2907.5|2829|2908|2862.5|2916|2862.5|2901.5|2829|0
1583437800000|2020-03-05 19:50:00||2863||2862.5||2868.5||2830.5|0
1583438100000|2020-03-05 19:55:00|2915.5|2855.5|2907.5|2856|2915.5|2856|2907.5|2855.5|0
1583438400000|2020-03-05 20:00:00|2907|2829.5|2907|2856.5|2907|2856.5|2907|2829.5|0
1583438700000|2020-03-05 20:05:00|2906.5|2849|2906.5|2857|2906.5|2857|2906.5|2849|0
1583439000000|2020-03-05 20:10:00|2915|2849.5|2905|2853|2915|2853|2905|2843|0
1583439300000|2020-03-05 20:15:00|2904.5|2823|2904.5|2851.5|2904.5|2851.5|2904.5|2823|0
1583439600000|2020-03-05 20:20:00||2852||2847||2854||2846.5|0
1583439900000|2020-03-05 20:25:00|2904|2839.5|2903|2848.5|2911|2848.5|2903|2820.5|0
1583440200000|2020-03-05 20:30:00|2910.5|2849|2909.5|2864|2910.5|2866|2902.5|2834|0
1583440500000|2020-03-05 20:35:00|2909|2832|2908.5|2855.5|2915|2862|2908.5|2824.5|0
1583440800000|2020-03-05 20:40:00|2908|2823|2908|2857.5|2908|2857.5|2908|2821.5|0
1583441100000|2020-03-05 20:45:00|2907.5|2850.5|2907.5|2856|2907.5|2856|2907.5|2850.5|0
1583441400000|2020-03-05 20:50:00|2915|2856.5|2905.5|2859|2918|2862|2905.5|2853|0
1583441700000|2020-03-05 20:55:00|2905|2852|2903.5|2854|2912.5|2854|2903.5|2845.5|0
1583478000000|2020-03-06 07:00:00|2884.5|2808|3093|2832.5|3093|2832.5|2884.5|2806.5|0
1583479500000|2020-03-06 07:25:00|3092.5|2822.5|2952|2822.5|3092.5|2822.5|2952|2822.5|0
1583479800000|2020-03-06 07:30:00|2951.5||2951.5||2951.5||2951.5||0
1583481000000|2020-03-06 07:50:00|2940.5|2823|2940|2822.5|2940.5|2823|2940|2822.5|0
1583481300000|2020-03-06 07:55:00|2928|2823|2909|2825|2928|2825.5|2909|2823|0
1583481600000|2020-03-06 08:00:00|2892|2834|2859|2836|2892|2837|2858.5|2828.5|0
1583481900000|2020-03-06 08:05:00|2858.5|2838|2878|2868|2890.5|2868|2858.5|2838|0
1583482200000|2020-03-06 08:10:00|2877.5|2867.5|2874|2865|2893.5|2868.5|2867|2857|0
1583482500000|2020-03-06 08:15:00|2874.5|2864.5|2871|2862|2876|2866.5|2870|2859.5|15
1583482800000|2020-03-06 08:20:00|2870.5|2861.5|2868.5|2859.5|2875.5|2867|2868|2852.5|0
1583483100000|2020-03-06 08:25:00|2868|2859|2860.5|2850|2868.5|2860|2859.5|2845.5|0
1583483400000|2020-03-06 08:30:00|2860|2850.5|2848.5|2839|2860.5|2852|2848|2833.5|0
1583483700000|2020-03-06 08:35:00|2849|2839.5|2840|2828.5|2849.5|2840|2838|2813|0
1583484000000|2020-03-06 08:40:00|2841|2827.5|2847.5|2839|2848.5|2841|2841|2827.5|0
1583484300000|2020-03-06 08:45:00|2847|2838.5|2845|2837|2852.5|2844|2845|2835.5|0
1583484600000|2020-03-06 08:50:00|2844|2836.5|2842.5|2835|2844|2836.5|2838|2828.5|0
1583484900000|2020-03-06 08:55:00|2843|2835.5|2852|2838.5|2855.5|2847|2843|2834.5|0
1583485200000|2020-03-06 09:00:00|2852.5|2839.5|2858.5|2851|2859.5|2852|2852.5|2839.5|0
1583485500000|2020-03-06 09:05:00|2857.5|2850.5|2856|2848.5|2860.5|2853|2855|2847.5|0
1583485800000|2020-03-06 09:10:00|2855|2848|2850|2842.5|2856|2848.5|2846.5|2838|0
1583486100000|2020-03-06 09:15:00|2849.5|2842|2848|2839.5|2849.5|2842|2840|2832|0
1583486400000|2020-03-06 09:20:00|2848.5|2840.5|2841.5|2834|2849|2842|2841|2833|0
1583486700000|2020-03-06 09:25:00|2842|2835|2843.5|2836|2844.5|2837|2840.5|2832.5|0
1583487000000|2020-03-06 09:30:00|2843|2835.5|2837.5|2829|2843.5|2836|2837.5|2828.5|0
1583487300000|2020-03-06 09:35:00|2838|2829.5|2836|2827|2838|2831|2831.5|2817.5|0
1583487600000|2020-03-06 09:40:00|2835.5|2827.5|2833.5|2825|2837|2829|2832.5|2825|0
1583487900000|2020-03-06 09:45:00|2834|2824.5|2830.5|2822.5|2834|2824.5|2827.5|2819|2
1583488200000|2020-03-06 09:50:00|2831|2823|2826|2819.5|2834.5|2826.5|2825.5|2819|2
1583488500000|2020-03-06 09:55:00|2826.5|2819|2821.5|2812.5|2827.5|2819|2821|2812|0
1583488800000|2020-03-06 10:00:00|2822|2813|2821|2812.5|2826.5|2818|2821|2812.5|0
1583489100000|2020-03-06 10:05:00|2820|2812|2813|2805|2820.5|2812|2812.5|2805|0
1583489400000|2020-03-06 10:10:00|2812.5|2804.5|2815|2807|2816.5|2808|2810.5|2801.5|0
1583489700000|2020-03-06 10:15:00|2815.5|2807.5|2817.5|2811|2819.5|2812|2808.5|2801.5|4
1583490000000|2020-03-06 10:20:00|2817|2810.5|2812|2803.5|2817|2810.5|2809.5|2799.5|0
1583490300000|2020-03-06 10:25:00|2811.5|2804|2810|2802|2813.5|2805.5|2807.5|2798.5|0
1583490600000|2020-03-06 10:30:00|2809|2802.5|2810.5|2801.5|2814.5|2807|2808|2799.5|0
1583490900000|2020-03-06 10:35:00|2810|2802|2799.5|2793|2810|2802.5|2797.5|2790.5|2
1583491200000|2020-03-06 10:40:00|2800|2793.5|2800.5|2794.5|2800.5|2796|2800|2790.5|0
1583491500000|2020-03-06 10:45:00|2804.5|2795|2809|2800.5|2810.5|2802|2802.5|2795|3
1583491800000|2020-03-06 10:50:00|2808.5|2800|2811.5|2803|2811.5|2803.5|2805.5|2797.5|0
1583492100000|2020-03-06 10:55:00|2811|2802.5|2812.5|2806.5|2814|2806.5|2810.5|2802|0
1583492400000|2020-03-06 11:00:00|2812|2807|2826.5|2818.5|2826.5|2818.5|2811.5|2807|0
1583492700000|2020-03-06 11:05:00|2827|2819.5|2817.5|2809|2833.5|2821.5|2814.5|2808|2
1583493000000|2020-03-06 11:10:00|2816|2808.5|2812|2803.5|2818|2809.5|2811.5|2803.5|2
1583493300000|2020-03-06 11:15:00|2812.5|2804|2817|2808.5|2818|2809.5|2812.5|2804|0
1583493600000|2020-03-06 11:20:00|2817.5|2809|2817|2808.5|2819|2810.5|2816.5|2808.5|0
1583493900000|2020-03-06 11:25:00|2817.5|2809|2814|2805.5|2819|2810.5|2814|2805.5|0
1583494200000|2020-03-06 11:30:00|2814.5|2806|2814|2806|2817.5|2809|2814|2805.5|0
1583494500000|2020-03-06 11:35:00|2814.5|2806.5|2815|2806.5|2818|2810|2814.5|2806.5|0
1583494800000|2020-03-06 11:40:00|2815.5|2806|2813.5|2805|2815.5|2806.5|2813|2804.5|0
1583495100000|2020-03-06 11:45:00|2814|2805.5|2817.5|2809|2817.5|2809|2814|2805.5|0
1583495400000|2020-03-06 11:50:00|2818|2810|2820.5|2813|2823|2814.5|2818|2810|0
1583495700000|2020-03-06 11:55:00|2821|2813.5|2815|2807|2821|2814|2814.5|2807|0
1583496000000|2020-03-06 12:00:00|2815.5|2806.5|2815|2808|2822|2811.5|2813.5|2805|0
1583496300000|2020-03-06 12:05:00|2815.5|2807.5|2815.5|2808|2817.5|2810|2813.5|2806|0
1583496600000|2020-03-06 12:10:00|2815|2807.5|2817|2809|2817|2810|2813|2805|0
1583496900000|2020-03-06 12:15:00|2816.5|2808.5|2818.5|2811|2818.5|2811|2813.5|2806|0
1583497200000|2020-03-06 12:20:00|2819|2810.5|2817.5|2809.5|2820|2814.5|2817|2809.5|4
1583497500000|2020-03-06 12:25:00|2817|2809|2813|2807|2817|2809|2813|2806|0
1583497800000|2020-03-06 12:30:00|2817|2807.5|2817|2808.5|2818|2811|2816|2807|1
1583498100000|2020-03-06 12:35:00|2816|2809|2817|2810|2818|2811|2815.5|2808|0
1583498400000|2020-03-06 12:40:00|2816.5|2809.5|2814|2807|2816.5|2810|2813|2804.5|0
1583498700000|2020-03-06 12:45:00|2813.5|2806.5|2812.5|2804|2816|2809|2812|2804|0
1583499000000|2020-03-06 12:50:00|2812|2804.5|2809|2801|2812|2805.5|2806.5|2798|0
1583499300000|2020-03-06 12:55:00|2808.5|2801.5|2809.5|2803|2809.5|2803|2808|2799.5|0
1583499600000|2020-03-06 13:00:00|2810|2802.5|2807|2800|2812.5|2805.5|2807|2798.5|0
1583499900000|2020-03-06 13:05:00|2807.5|2800.5|2807.5|2800|2808.5|2801.5|2806|2797.5|0
1583500200000|2020-03-06 13:10:00|2808|2799.5|2804.5|2796.5|2808|2799.5|2804|2795.5|0
1583500500000|2020-03-06 13:15:00|2805|2797.5|2806|2798|2806|2799|2802|2795|1
1583500800000|2020-03-06 13:20:00|2805|2798.5|2806|2799|2808|2801|2805|2798|0
1583501100000|2020-03-06 13:25:00|2806.5|2799.5|2809|2799|2809|2801.5|2803|2797.5|3
1583501400000|2020-03-06 13:30:00|2809.5|2799.5|2812.5|2806|2812.5|2806|2808.5|2799.5|0
1583501700000|2020-03-06 13:35:00|2813|2806.5|2816.5|2809.5|2817.5|2810.5|2813|2805.5|0
1583502000000|2020-03-06 13:40:00|2815.5|2809|2811|2803|2816|2809.5|2810|2802.5|0
1583502300000|2020-03-06 13:45:00|2810.5|2802.5|2814|2806|2816|2809|2810|2801.5|0
1583502600000|2020-03-06 13:50:00|2813|2806.5|2819|2811|2821|2812|2810.5|2802.5|0
1583502900000|2020-03-06 13:55:00|2819.5|2811.5|2816|2809|2821|2814|2813.5|2806|0
1583503200000|2020-03-06 14:00:00|2815.5|2808.5|2813.5|2806|2815.5|2808.5|2813|2805|0
1583503500000|2020-03-06 14:05:00|2814|2807|2811.5|2804|2815|2808|2811|2802.5|0
1583503800000|2020-03-06 14:10:00|2812|2803.5|2806|2798|2812|2805|2806|2798|0
1583504100000|2020-03-06 14:15:00|2805.5|2798.5|2804.5|2797.5|2805.5|2799|2801|2794|4
1583504400000|2020-03-06 14:20:00|2805|2798|2802.5|2795|2805|2798|2802|2794|0
1583504700000|2020-03-06 14:25:00|2803|2794.5|2804.5|2797|2804.5|2797|2801|2793.5|0
1583505000000|2020-03-06 14:30:00|2804|2796.5|2803|2795.5|2811|2804|2802.5|2794.5|0
1583505300000|2020-03-06 14:35:00|2803.5|2797|2808|2800.5|2810.5|2803.5|2803.5|2797|3
1583505600000|2020-03-06 14:40:00|2807|2801|2801.5|2797|2807|2801|2799.5|2793.5|3
1583505900000|2020-03-06 14:45:00|2801|2796.5|2799|2794|2805|2800|2799|2793|2
1583506200000|2020-03-06 14:50:00|2798.5|2793.5|2800|2793|2802|2796.5|2796.5|2789.5|5
1583506500000|2020-03-06 14:55:00|2800.5|2793.5|2805|2799|2808.5|2801.5|2800.5|2793|1
1583506800000|2020-03-06 15:00:00|2806|2799.5|2813.5|2806|2813.5|2806.5|2806|2799.5|0
1583507100000|2020-03-06 15:05:00|2814|2806.5|2808.5|2800.5|2815|2808|2808.5|2799.5|0
1583507400000|2020-03-06 15:10:00|2808|2800|2809|2801|2812.5|2805|2804|2796|0
1583507700000|2020-03-06 15:15:00|2808|2800.5|2812|2804.5|2814|2807|2808|2800.5|1
1583508000000|2020-03-06 15:20:00|2812.5|2803.5|2815.5|2808.5|2816|2808.5|2810|2802.5|0
1583508300000|2020-03-06 15:25:00|2816|2808|2831|2823|2831|2824|2815.5|2806.5|0
1583508600000|2020-03-06 15:30:00|2830.5|2822.5|2830|2822|2835.5|2828.5|2829.5|2822|0
1583508900000|2020-03-06 15:35:00|2829.5|2821.5|2834.5|2826.5|2835|2828|2826.5|2818.5|2
1583509200000|2020-03-06 15:40:00|2834|2826|2837.5|2830.5|2840.5|2833.5|2830.5|2822.5|0
1583509500000|2020-03-06 15:45:00|2838|2831.5|2842.5|2835|2842.5|2835|2835.5|2827.5|0
1583509800000|2020-03-06 15:50:00|2843|2835.5|2840|2833|2843.5|2836.5|2836.5|2828.5|0
1583510100000|2020-03-06 15:55:00|2840.5|2833.5|2837|2830.5|2840.5|2834.5|2832.5|2824|4
1583510400000|2020-03-06 16:00:00|2836.5|2829.5|2831|2824|2837.5|2831|2830.5|2822|0
1583510700000|2020-03-06 16:05:00|2831.5|2823.5|2830|2822|2832|2825|2829.5|2821|0
1583511000000|2020-03-06 16:10:00|2829.5|2821.5|2823|2818.5|2830|2823|2823|2816.5|0
1583511300000|2020-03-06 16:15:00|2826.5|2819|2827|2820|2829|2823|2826.5|2817.5|5
1583511600000|2020-03-06 16:20:00|2827.5|2819.5|2829|2822|2831|2824|2825|2819.5|15
1583511900000|2020-03-06 16:25:00|2828.5|2821.5|2828|2815.5|2829|2825|2828|2814.5|5
1583512200000|2020-03-06 16:30:00|2837.5|2814.5|2842.5|2812.5|2845.5|2823.5|2837.5|2812.5|3
1583512500000|2020-03-06 16:35:00|2841.5|2811.5|2832.5|2809|2841.5|2815.5|2831.5|2804.5|0
1583512800000|2020-03-06 16:40:00|2832|2801.5|2832.5|2806|2832.5|2813|2832|2794|0
1583513100000|2020-03-06 16:45:00|2832|2806.5|2832.5|2794.5|2832.5|2809.5|2831.5|2794|0
1583513400000|2020-03-06 16:50:00||2790||2795.5||2795.5||2790|0
1583513700000|2020-03-06 16:55:00|2848|2796|2847|2796|2856.5|2796|2847|2796|0
1583514600000|2020-03-06 17:10:00|2846.5|2788.5|2846|2788.5|2851|2788.5|2846|2788.5|0
1583514900000|2020-03-06 17:15:00|2851||2845.5||2851||2845.5||0
1583515500000|2020-03-06 17:25:00|2853.5|2789|2845|2789|2853.5|2789|2845|2789|0
1583515800000|2020-03-06 17:30:00|2844|2776.5|2853.5|2789.5|2854|2789.5|2844|2776.5|0
1583516100000|2020-03-06 17:35:00|2861.5|2790|2859.5|2791|2868.5|2791|2853|2790|0
1583517300000|2020-03-06 17:55:00|2859|2783|2858.5|2792|2859|2792|2858.5|2783|0
1583517900000|2020-03-06 18:05:00|2858|2784|2858|2792.5|2858|2792.5|2858|2784|0
1583518800000|2020-03-06 18:20:00|2866|2793|2857.5|2793|2866|2793|2857.5|2793|0
1583519100000|2020-03-06 18:25:00|2857|2785|2856|2794.5|2879|2794.5|2856|2785|0
1583519700000|2020-03-06 18:35:00|2864|2795|2862|2796|2879|2796|2854.5|2787.5|0
1583520000000|2020-03-06 18:40:00|2879|2796.5|2861|2797|2879|2797|2861|2796.5|0
1583520600000|2020-03-06 18:50:00|2869|2798|2859.5|2799|2869|2799|2859.5|2781.5|0
1583520900000|2020-03-06 18:55:00|2867.5|2799.5|2858.5|2800|2867.5|2800|2858.5|2799.5|0
1583521200000|2020-03-06 19:00:00|2858|2792.5|2857.5|2801|2865.5|2801|2857.5|2792.5|0
1583521500000|2020-03-06 19:05:00|2857|2793.5|2847.5|2800.5|2864.5|2846.5|2847.5|2793.5|1
1583521800000|2020-03-06 19:10:00|2855.5|2801|2846.5|2801.5|2855.5|2801.5|2846.5|2801|0
1583522100000|2020-03-06 19:15:00|2854|2799.5|2845.5|2800|2864|2800|2845.5|2799.5|0
1583522400000|2020-03-06 19:20:00|2853|2800.5|2843.5|2799.5|2867|2800.5|2843.5|2797|0
1583522700000|2020-03-06 19:25:00|2851|2800|2849.5|2800.5|2851|2800.5|2843|2797|0
1583523000000|2020-03-06 19:30:00||2798.5||2793.5||2798.5||2793.5|0
1583523300000|2020-03-06 19:35:00||2791.5||2786||2791.5||2786|0
1583523600000|2020-03-06 19:40:00|2849|2786.5|2849|2786.5|2849|2786.5|2849|2786.5|0
1583523900000|2020-03-06 19:45:00|2848.5|2783.5|2845.5|2783|2854|2787.5|2845.5|2780.5|0
1583524200000|2020-03-06 19:50:00|2845|2780.5|2845|2781.5|2845|2781.5|2845|2779|0
1583524500000|2020-03-06 19:55:00|2844.5|2779|2843.5|2782.5|2852|2782.5|2843.5|2779|0
1583524800000|2020-03-06 20:00:00|2843|2780.5|2843|2760.5|2843|2780.5|2843|2753.5|0
1583525100000|2020-03-06 20:05:00|2842.5|2758|2842|2762|2842.5|2762|2842|2758|0
1583525400000|2020-03-06 20:10:00||2759.5||2762.5||2762.5||2759.5|0
1583525700000|2020-03-06 20:15:00|2841|2759.5|2834.5|2793.5|2879.5|2793.5|2834.5|2759.5|0
1583526000000|2020-03-06 20:20:00|2834|2791|2835.5|2786|2836.5|2795|2834|2786|0
1583526300000|2020-03-06 20:25:00|2843.5|2783.5|2837.5|2786.5|2843.5|2786.5|2837.5|2783.5|0
1583526600000|2020-03-06 20:30:00|2845|2783.5|2843.5|2788|2851.5|2788|2843.5|2783.5|0
1583526900000|2020-03-06 20:35:00|2851|2788.5|2849.5|2789|2859|2789|2849.5|2788.5|0
1583527200000|2020-03-06 20:40:00|2849|2786.5|2847.5|2791|2849|2791|2847.5|2786.5|0
1583527500000|2020-03-06 20:45:00|2847|2788|2846|2792.5|2854.5|2792.5|2846|2788|0
1583527800000|2020-03-06 20:50:00|2867.5|2793|2857|2795.5|2869.5|2795.5|2845.5|2792.5|0
1583528100000|2020-03-06 20:55:00|2856.5|2792.5|2855|2810|2879|2810|2855|2781.5|0
1583737200000|2020-03-09 07:00:00|2685|2632.5|2724|2617|2724.5|2634.5|2671|2617|0
1583737800000|2020-03-09 07:10:00||2604||2604||2604||2604|0
1583738400000|2020-03-09 07:20:00|2724.5||2724.5||2724.5||2724.5||0
1583738700000|2020-03-09 07:25:00|2724|2526|2634|2530|2724|2530|2634|2511|0
1583739000000|2020-03-09 07:30:00||2531.5||2532.5||2544.5||2525.5|0
1583739300000|2020-03-09 07:35:00||2533.5||2516||2538.5||2514.5|0
1583739600000|2020-03-09 07:40:00||2518||2536||2536||2516.5|0
1583739900000|2020-03-09 07:45:00||2534.5||2548.5||2548.5||2534.5|0
1583740200000|2020-03-09 07:50:00||2550.5||2563.5||2564||2549|0
1583740500000|2020-03-09 07:55:00||2562||2590.5||2590.5||2553.5|0
1583740800000|2020-03-09 08:00:00||2581.5||2576||2589.5||2567.5|0
1583741100000|2020-03-09 08:05:00|2628|2574|2628|2550.5|2628|2574|2628|2550.5|0
1583741400000|2020-03-09 08:10:00||2558||2554||2568.5||2544.5|0
1583741700000|2020-03-09 08:15:00|2634|2565|2634|2565.5|2634|2565.5|2634|2565|1
1583742000000|2020-03-09 08:20:00|2695.5|2584.5|2686|2631.5|2695.5|2634|2684.5|2584.5|1
1583742300000|2020-03-09 08:25:00|2691.5|2632|2673.5|2636.5|2694.5|2640|2670.5|2628|0
1583742600000|2020-03-09 08:30:00|2673|2638|2660|2637.5|2673|2640.5|2660|2615.5|0
1583742900000|2020-03-09 08:35:00|2671|2638|2668.5|2643|2671|2644|2668|2632.5|12
1583743200000|2020-03-09 08:40:00||2640||2654||2654||2638|0
1583743500000|2020-03-09 08:45:00|2685.5|2655|2687|2657.5|2691.5|2661.5|2678.5|2645.5|1
1583743800000|2020-03-09 08:50:00|2687.5|2657|2690|2660.5|2700|2666|2687.5|2654|0
1583744100000|2020-03-09 08:55:00|2690.5|2660|2676|2646.5|2692.5|2662.5|2673|2631.5|0
1583744400000|2020-03-09 09:00:00|2682|2641.5|2680|2651|2686.5|2653.5|2668.5|2639.5|0
1583744700000|2020-03-09 09:05:00|2680.5|2649|2693.5|2663.5|2695.5|2664|2680.5|2649|0
1583745000000|2020-03-09 09:10:00|2694|2663|2705.5|2677.5|2709|2678.5|2689.5|2658.5|0
1583745300000|2020-03-09 09:15:00|2709.5|2674.5|2713.5|2688|2755|2689|2704.5|2674.5|0
1583745600000|2020-03-09 09:20:00|2714.5|2688.5|2716|2695|2723.5|2699.5|2709.5|2680.5|0
1583745900000|2020-03-09 09:25:00|2716.5|2693|2717|2684|2717.5|2700.5|2708|2676.5|0
1583746200000|2020-03-09 09:30:00|2715.5|2683.5|2699|2668.5|2716|2692|2698.5|2668.5|0
1583746500000|2020-03-09 09:35:00|2697.5|2669|2704|2682|2715.5|2682|2696|2668|0
1583746800000|2020-03-09 09:40:00|2705.5|2676.5|2713.5|2690.5|2713.5|2690.5|2696.5|2664|0
1583747100000|2020-03-09 09:45:00|2715|2692|2702.5|2685|2717.5|2695.5|2701.5|2677|0
1583747400000|2020-03-09 09:50:00|2703.5|2686|2697.5|2680.5|2711.5|2692|2696.5|2680|0
1583747700000|2020-03-09 09:55:00|2696.5|2681|2691.5|2674.5|2698.5|2684|2686.5|2666.5|3
1583748000000|2020-03-09 10:00:00|2693.5|2675|2681.5|2666.5|2693.5|2676.5|2680.5|2660.5|0
1583748300000|2020-03-09 10:05:00|2682.5|2665.5|2680.5|2664.5|2684.5|2669.5|2680.5|2664.5|0
1583748600000|2020-03-09 10:10:00|2679.5|2665.5|2677|2664|2686.5|2670.5|2676|2663.5|0
1583748900000|2020-03-09 10:15:00|2676.5|2664.5|2673|2661.5|2684.5|2668.5|2673|2656.5|0
1583749200000|2020-03-09 10:20:00|2672.5|2660.5|2691.5|2679.5|2691.5|2679.5|2672|2659.5|0
1583749500000|2020-03-09 10:25:00|2692|2680.5|2698|2687.5|2702.5|2687.5|2685|2663|0
1583749800000|2020-03-09 10:30:00|2698.5|2686.5|2692|2679.5|2699|2687.5|2690|2676.5|0
1583750100000|2020-03-09 10:35:00|2692.5|2680.5|2687.5|2672.5|2699.5|2685.5|2685.5|2666.5|0
1583750400000|2020-03-09 10:40:00|2688|2674.5|2684.5|2669.5|2689|2675.5|2680.5|2664.5|0
1583750700000|2020-03-09 10:45:00|2685|2670.5|2681|2665.5|2689|2670.5|2680|2658.5|0
1583751000000|2020-03-09 10:50:00|2681.5|2666.5|2677.5|2662|2681.5|2666.5|2674|2628.5|0
1583751300000|2020-03-09 10:55:00|2677|2660.5|2687.5|2673.5|2696|2676.5|2673|2627|21
1583751600000|2020-03-09 11:00:00|2688|2673|2678|2664|2688.5|2674|2677.5|2655.5|0
1583751900000|2020-03-09 11:05:00|2678.5|2662.5|2677.5|2663|2683.5|2666|2670.5|2626.5|3
1583752200000|2020-03-09 11:10:00|2678|2663.5|2675|2661.5|2722.5|2664.5|2673.5|2620.5|0
1583752500000|2020-03-09 11:15:00|2675.5|2661|2687|2672.5|2723|2675|2674|2630.5|21
1583752800000|2020-03-09 11:20:00|2685|2636|2680.5|2666.5|2713.5|2671|2679|2636|2
1583753100000|2020-03-09 11:25:00|2680|2666|2690|2663.5|2712.5|2668|2676.5|2657.5|0
1583753400000|2020-03-09 11:30:00|2689|2664.5|2670.5|2655.5|2699.5|2666.5|2665.5|2641|0
1583753700000|2020-03-09 11:35:00|2671|2656|2667|2653|2699|2660.5|2667|2648|2
1583754000000|2020-03-09 11:40:00|2667.5|2652.5|2669|2656|2694.5|2663.5|2667|2611|0
1583754300000|2020-03-09 11:45:00|2668.5|2655.5|2668|2656|2669|2660.5|2667.5|2638|2
1583754600000|2020-03-09 11:50:00||2655.5||2657.5||2658.5||2655|0
1583754900000|2020-03-09 11:55:00|2667.5|2656.5|2664.5|2653.5|2667.5|2657.5|2664.5|2638.5|2
1583755200000|2020-03-09 12:00:00|2663.5|2652.5|2669|2646.5|2670.5|2659|2663.5|2625|3
1583755500000|2020-03-09 12:05:00|2668.5|2647|2662|2649.5|2668.5|2655|2662|2643|0
1583755800000|2020-03-09 12:10:00||2650||2652||2657||2630|3
1583756100000|2020-03-09 12:15:00|2661.5|2651.5|2662|2651.5|2662|2653|2661.5|2649.5|0
1583756400000|2020-03-09 12:20:00|2661.5|2652|2661.5|2650.5|2662|2652.5|2661|2630|2
1583756700000|2020-03-09 12:25:00|2661|2650|2656|2645.5|2661|2651|2656|2629|2
1583757000000|2020-03-09 12:30:00|2655.5|2645|2651|2639|2655.5|2647|2650.5|2619.5|99
1583757300000|2020-03-09 12:35:00|2650.5|2639.5|2649.5|2639|2651|2641|2649|2637.5|0
1583757600000|2020-03-09 12:40:00|2665.5|2639.5|2652.5|2635.5|2665.5|2647.5|2652.5|2624|6
1583757900000|2020-03-09 12:45:00|2651.5|2636|2658.5|2648.5|2658.5|2650.5|2651|2636|3
1583758200000|2020-03-09 12:50:00|2666.5|2649|2661|2653|2667.5|2655.5|2660.5|2632|9
1583758500000|2020-03-09 12:55:00|2660.5|2652|2655.5|2633.5|2661|2654.5|2655.5|2627|0
1583758800000|2020-03-09 13:00:00|2654.5|2634|2643.5|2634.5|2655|2643.5|2643.5|2621|0
1583759100000|2020-03-09 13:05:00|2643|2634|2646|2635.5|2651|2641|2643|2629.5|5
1583759400000|2020-03-09 13:10:00|2645|2635|2640.5|2630.5|2647|2637|2640.5|2623.5|0
1583759700000|2020-03-09 13:15:00|2641|2622.5|2637.5|2626.5|2645.5|2635|2637|2619.5|0
1583760000000|2020-03-09 13:20:00|2638|2627|2632.5|2619.5|2638.5|2627.5|2632.5|2615.5|0
1583760300000|2020-03-09 13:25:00|2633|2620.5|2631.5|2618.5|2638|2624.5|2630|2616.5|0
1583760600000|2020-03-09 13:30:00|2630.5|2615.5|2633|2620.5|2660|2631|2628.5|2607.5|0
1583760900000|2020-03-09 13:35:00|2633.5|2621|2625|2613|2633.5|2622|2622|2603|0
1583761200000|2020-03-09 13:40:00|2624.5|2612.5|2622.5|2611.5|2651.5|2617.5|2622.5|2603|0
1583761500000|2020-03-09 13:45:00|2623|2611|2622|2608.5|2651|2615|2622|2602.5|0
1583761800000|2020-03-09 13:50:00|2621.5|2609.5|2649.5|2639.5|2659.5|2639.5|2619|2603|5
1583762100000|2020-03-09 13:55:00|2650|2638.5|2653|2633.5|2666|2648.5|2644|2608|0
1583762400000|2020-03-09 14:00:00|2653.5|2634|2649.5|2637.5|2657.5|2646.5|2649|2634|0
1583762700000|2020-03-09 14:05:00|2649|2639.5|2680|2668.5|2680|2669.5|2649|2637.5|5
1583763000000|2020-03-09 14:10:00|2679.5|2667.5|2671.5|2660.5|2679.5|2667.5|2664.5|2652.5|0
1583763300000|2020-03-09 14:15:00|2672|2661.5|2674|2662.5|2684.5|2669.5|2669.5|2657.5|0
1583763600000|2020-03-09 14:20:00|2674.5|2663.5|2663|2653.5|2674.5|2663.5|2662|2649.5|0
1583763900000|2020-03-09 14:25:00|2663.5|2652.5|2669|2658.5|2674.5|2665.5|2662.5|2645.5|0
1583764200000|2020-03-09 14:30:00|2668.5|2659|2666.5|2644.5|2674|2660.5|2658|2637|85
1583764500000|2020-03-09 14:35:00|2667|2645.5|2669.5|2658.5|2670|2658.5|2663.5|2637|0
1583764800000|2020-03-09 14:40:00|2670|2658|2653|2642.5|2670.5|2659|2653|2636.5|0
1583765100000|2020-03-09 14:45:00|2652.5|2643.5|2650|2640|2674|2646.5|2650|2637|0
1583765400000|2020-03-09 14:50:00|2650.5|2640.5|2652.5|2642.5|2652.5|2643|2648|2631.5|0
1583765700000|2020-03-09 14:55:00|2652|2640.5|2644.5|2639.5|2652|2642.5|2644.5|2632.5|0
1583766000000|2020-03-09 15:00:00|2644|2638.5|2648|2637.5|2651.5|2642.5|2644|2628.5|1
1583766300000|2020-03-09 15:05:00|2647.5|2638.5|2648.5|2638|2650|2639.5|2645|2630.5|39
1583766600000|2020-03-09 15:10:00|2647.5|2639.5|2657|2647.5|2657.5|2648.5|2647.5|2630.5|0
1583766900000|2020-03-09 15:15:00|2657.5|2647|2663.5|2654.5|2665|2655.5|2656|2638.5|0
1583767200000|2020-03-09 15:20:00|2663|2646.5|2665|2656.5|2668|2658.5|2661.5|2644.5|0
1583767500000|2020-03-09 15:25:00|2665.5|2657.5|2659|2648.5|2668|2658.5|2657|2640.5|0
1583767800000|2020-03-09 15:30:00|2659.5|2649.5|2663.5|2654|2664|2654.5|2654|2638.5|0
1583768100000|2020-03-09 15:35:00|2663|2654.5|2674|2662.5|2674|2664|2662|2646.5|0
1583768400000|2020-03-09 15:40:00|2674.5|2662|2677|2653.5|2678|2669.5|2669.5|2635.5|6
1583768700000|2020-03-09 15:45:00|2677.5|2654|2685.5|2677.5|2688|2677.5|2677|2651.5|1
1583769000000|2020-03-09 15:50:00|2684|2676.5|2679|2670|2685|2677|2677|2651.5|7
1583769300000|2020-03-09 15:55:00|2679.5|2669.5|2676.5|2667|2683|2677|2676.5|2646.5|10
1583769600000|2020-03-09 16:00:00|2675.5|2666.5|2671.5|2662|2676|2667|2670|2641.5|0
1583769900000|2020-03-09 16:05:00|2671|2661.5|2680|2671|2682|2672.5|2670.5|2646.5|0
1583770200000|2020-03-09 16:10:00|2680.5|2670.5|2675|2665|2681|2672|2672|2658|0
1583770500000|2020-03-09 16:15:00|2675.5|2665.5|2663|2656|2677.5|2668.5|2651.5|2643.5|64
1583770800000|2020-03-09 16:20:00|2663.5|2648.5|2657.5|2648|2666|2657.5|2656|2641.5|35
1583771100000|2020-03-09 16:25:00|2657|2640.5|2652.5|2646.5|2657.5|2649.5|2652|2634.5|24
1583771400000|2020-03-09 16:30:00|2653|2645.5|2648.5|2633|2653|2645.5|2645.5|2633|0
1583771700000|2020-03-09 16:35:00|2649.5|2615.5|2652.5|2606|2653|2615.5|2631|2587|1
1583772000000|2020-03-09 16:40:00|2653|2611.5|2647|2604.5|2653|2613|2644|2583.5|0
1583772300000|2020-03-09 16:45:00|2652|2602.5|2633.5|2589|2652.5|2605|2632|2588.5|0
1583772600000|2020-03-09 16:50:00|2632.5|2590|2652.5|2594.5|2652.5|2602.5|2632|2580|0
1583772900000|2020-03-09 16:55:00||2587||2597||2597||2580|0
1583773200000|2020-03-09 17:00:00|2653|2589.5|2652.5|2598|2653|2598|2652.5|2589.5|0
1583773500000|2020-03-09 17:05:00||2590.5||2592.5||2592.5||2583.5|0
1583773800000|2020-03-09 17:10:00||2585.5||2594.5||2594.5||2585.5|0
1583774100000|2020-03-09 17:15:00||2586.5||2597.5||2597.5||2586.5|0
1583774400000|2020-03-09 17:20:00||2589.5||2577.5||2590.5||2576|0
1583774700000|2020-03-09 17:25:00||2576||2574||2577.5||2574|0
1583775000000|2020-03-09 17:30:00|2652|2567|2651.5|2575.5|2652|2575.5|2648.5|2567|0
1583775300000|2020-03-09 17:35:00|2650.5|2568|2649.5|2577|2650.5|2577|2648.5|2568|0
1583775600000|2020-03-09 17:40:00|2649|2569.5|2626.5|2557|2649|2578.5|2626.5|2557|0
1583775900000|2020-03-09 17:45:00|2624.5|2571.5|2609.5|2579.5|2624.5|2579.5|2609.5|2558.5|0
1583776200000|2020-03-09 17:50:00|2609|2554|2609|2569|2609|2577.5|2609|2550.5|0
1583776500000|2020-03-09 17:55:00|2609.5|2562|2609|2571.5|2609.5|2572.5|2609|2545|0
1583776800000|2020-03-09 18:00:00||2564.5||2556||2571.5||2542.5|0
1583777100000|2020-03-09 18:05:00||2556.5||2558||2567||2536|0
1583777400000|2020-03-09 18:10:00||2536.5||2567.5||2569||2536.5|0
1583777700000|2020-03-09 18:15:00|2609.5|2568|2609.5|2603|2609.5|2603|2609.5|2553.5|0
1583778300000|2020-03-09 18:25:00|2609|2570|2609|2570|2609|2570|2609|2570|2
1583778600000|2020-03-09 18:30:00|2609.5|2545|2609|2565|2609.5|2574.5|2609|2543|0
1583778900000|2020-03-09 18:35:00|2609.5|2543.5|2609.5|2576|2609.5|2576|2609|2543.5|0
1583779200000|2020-03-09 18:40:00|2609|2551.5|2609|2561|2609|2576|2609|2537|0
1583779500000|2020-03-09 18:45:00||2561.5||2566||2570||2544|0
1583779800000|2020-03-09 18:50:00|2609.5|2558.5|2609.5|2559.5|2609.5|2584.5|2609.5|2555|0
1583780100000|2020-03-09 18:55:00||2582.5||2579.5||2589||2554.5|0
1583780400000|2020-03-09 19:00:00||2580||2591.5||2593.5||2555.5|0
1583780700000|2020-03-09 19:05:00||2568||2585||2591.5||2561|0
1583781000000|2020-03-09 19:10:00||2560||2559.5||2586||2557.5|0
1583781300000|2020-03-09 19:15:00||2552.5||2568||2568||2552.5|0
1583781600000|2020-03-09 19:20:00||2562.5||2563||2564||2561|0
1583781900000|2020-03-09 19:25:00||2563.5||2592||2598.5||2563.5|0
1583782200000|2020-03-09 19:30:00||2568||2592||2592||2568|0
1583782500000|2020-03-09 19:35:00||2592.5||2599.5||2603.5||2568|0
1583782800000|2020-03-09 19:40:00||2568||2595||2603.5||2568|0
1583783100000|2020-03-09 19:45:00||2568||2568||2568||2568|0
1583783400000|2020-03-09 19:50:00||2561||2570.5||2570.5||2561|0
1583783700000|2020-03-09 19:55:00|2609|2563|2609|2560.5|2609.5|2572.5|2609|2542.5|0
1583784000000|2020-03-09 20:00:00||2540||2562||2566||2538|0
1583784300000|2020-03-09 20:05:00|2609.5|2541.5|2609|2546.5|2609.5|2576.5|2609|2541.5|0
1583784600000|2020-03-09 20:10:00|2609.5|2544.5|2609.5|2549|2609.5|2550|2609|2542.5|0
1583784900000|2020-03-09 20:15:00|2609|2547|2609|2544.5|2609.5|2547|2609|2543|0
1583785200000|2020-03-09 20:20:00|2609.5|2546|2609.5|2550.5|2609.5|2550.5|2609|2544.5|0
1583785500000|2020-03-09 20:25:00|2609|2548|2609|2541.5|2609|2550|2609|2538.5|0
1583785800000|2020-03-09 20:30:00|2609.5|2543.5|2609.5|2549|2609.5|2550|2609.5|2543.5|0
1583786100000|2020-03-09 20:35:00||2550.5||2547||2550.5||2546.5|0
1583786400000|2020-03-09 20:40:00|2609|2545|2609|2592|2609|2592|2609|2543|0
1583786700000|2020-03-09 20:45:00|||||||||2
1583787000000|2020-03-09 20:50:00||2530.5||2535.5||2535.5||2529|2
1583787300000|2020-03-09 20:55:00|2609.5|2534|2609.5|2347.5|2609.5|2534|2609.5|2347.5|0
1583823600000|2020-03-10 07:00:00|2750.5|2702.5|2751.5|2703|2751.5|2704|2738|2702.5|0
1583823900000|2020-03-10 07:05:00||2702.5||2693||2703||2692.5|0
1583824500000|2020-03-10 07:15:00|2751||2750||2751||2750||0
1583824800000|2020-03-10 07:20:00|2749.5|2692.5|2750|2692.5|2750|2693|2749.5|2692.5|0
1583825100000|2020-03-10 07:25:00|2744.5|2642.5|2744.5|2642|2744.5|2642.5|2744.5|2641|0
1583825400000|2020-03-10 07:30:00||2648.5||2652||2654||2642|0
1583825700000|2020-03-10 07:35:00|2744|2650.5|2744|2655|2744|2657|2744|2650.5|0
1583826000000|2020-03-10 07:40:00|2743.5||2743.5||2743.5||2743.5||0
1583826600000|2020-03-10 07:50:00||2651.5||2641||2651.5||2639.5|0
1583826900000|2020-03-10 07:55:00|2743|2639|2741|2659|2752|2659.5|2739|2636.5|0
1583827200000|2020-03-10 08:00:00|2740|2658|2724.5|2662.5|2740|2670.5|2724.5|2623.5|0
1583827500000|2020-03-10 08:05:00|2715.5|2662|2683.5|2670.5|2715.5|2673|2674.5|2624|69
1583827800000|2020-03-10 08:10:00|2675|2662.5|2677|2656|2683.5|2671.5|2674.5|2649.5|20
1583828100000|2020-03-10 08:15:00|2682|2657|2681.5|2669.5|2683|2670.5|2674|2649.5|0
1583828400000|2020-03-10 08:20:00|2682|2670.5|2691|2679|2691.5|2680.5|2673.5|2661.5|5
1583828700000|2020-03-10 08:25:00|2690|2679.5|2684.5|2677.5|2692.5|2680.5|2684.5|2671.5|0
1583829000000|2020-03-10 08:30:00|2688.5|2678|2691|2683|2694|2687|2686.5|2674.5|14
1583829300000|2020-03-10 08:35:00|2694.5|2681.5|2702.5|2696.5|2707.5|2696.5|2694.5|2680.5|6
1583829600000|2020-03-10 08:40:00|2710|2695.5|2710.5|2705.5|2713.5|2705.5|2709.5|2695.5|1
1583829900000|2020-03-10 08:45:00|2709.5|2706|2709|2697.5|2710.5|2706.5|2706|2687.5|5
1583830200000|2020-03-10 08:50:00|2709.5|2691.5|2710.5|2699.5|2718.5|2707|2705|2688.5|5
1583830500000|2020-03-10 08:55:00|2709.5|2698.5|2721.5|2709.5|2722|2711.5|2708.5|2697.5|0
1583830800000|2020-03-10 09:00:00|2720.5|2708.5|2725.5|2714.5|2740|2715.5|2716.5|2704.5|6
1583831100000|2020-03-10 09:05:00|2725|2713.5|2723.5|2713.5|2726.5|2715.5|2722.5|2704.5|0
1583831400000|2020-03-10 09:10:00|2724|2714.5|2709|2698.5|2724|2714.5|2707.5|2697|0
1583831700000|2020-03-10 09:15:00|2708.5|2699.5|2719|2711|2719|2711|2707|2699.5|0
1583832000000|2020-03-10 09:20:00|2718.5|2710.5|2718.5|2711|2723|2715|2714.5|2707|0
1583832300000|2020-03-10 09:25:00|2719|2710.5|2716|2708.5|2719|2711.5|2712.5|2704.5|1
1583832600000|2020-03-10 09:30:00|2716.5|2709|2715.5|2709.5|2717.5|2710|2714|2707|0
1583832900000|2020-03-10 09:35:00|2716|2710|2725.5|2717.5|2727|2719.5|2716|2710|5
1583833200000|2020-03-10 09:40:00|2725|2718|2726|2718.5|2730|2722.5|2725|2718|0
1583833500000|2020-03-10 09:45:00|2725.5|2718|2728.5|2721|2731.5|2724|2723|2715.5|0
1583833800000|2020-03-10 09:50:00|2728|2720.5|2726.5|2718.5|2730|2722|2724.5|2716.5|0
1583834100000|2020-03-10 09:55:00|2726|2719|2732|2720.5|2733|2722|2726|2712.5|0
1583834400000|2020-03-10 10:00:00|2731.5|2719.5|2731|2723.5|2731.5|2723.5|2728|2719.5|2
1583834700000|2020-03-10 10:05:00|2733.5|2724|2736|2728.5|2737|2731.5|2733.5|2724|13
1583835000000|2020-03-10 10:10:00|2736.5|2729.5|2738|2730.5|2739|2731|2736.5|2728.5|0
1583835300000|2020-03-10 10:15:00|2738.5|2731|2731|2725|2740.5|2731|2731|2716|2
1583835600000|2020-03-10 10:20:00|2730.5|2724.5|2728|2720|2730.5|2724.5|2728|2720|0
1583835900000|2020-03-10 10:25:00|2732.5|2720.5|2731.5|2723.5|2733|2725|2731|2720.5|2
1583836200000|2020-03-10 10:30:00|2731|2723|2734.5|2723.5|2736|2726|2728.5|2720.5|0
1583836500000|2020-03-10 10:35:00|2735|2722.5|2734|2726.5|2735|2726.5|2730|2714.5|0
1583836800000|2020-03-10 10:40:00|2733.5|2726|2736.5|2728.5|2737|2729.5|2732.5|2724.5|0
1583837100000|2020-03-10 10:45:00|2737|2729|2741|2725.5|2741|2733.5|2737|2725.5|0
1583837400000|2020-03-10 10:50:00|2740.5|2725|2737.5|2727.5|2740.5|2732.5|2736.5|2724.5|0
1583837700000|2020-03-10 10:55:00|2738|2727|2738|2729.5|2740|2729.5|2737.5|2726.5|0
1583838000000|2020-03-10 11:00:00|2737.5|2730|2730.5|2722.5|2738|2731|2730.5|2722.5|2
1583838300000|2020-03-10 11:05:00|2731|2723|2730|2723.5|2731.5|2724|2729|2721.5|0
1583838600000|2020-03-10 11:10:00|2730.5|2724|2733|2728.5|2736|2728.5|2730|2724|0
1583838900000|2020-03-10 11:15:00|2732.5|2724.5|2730|2718.5|2733.5|2725.5|2730|2718.5|2
1583839200000|2020-03-10 11:20:00|2729.5|2718|2724.5|2714.5|2729.5|2718|2724.5|2713.5|0
1583839500000|2020-03-10 11:25:00|2725|2713.5|2716|2709.5|2725|2715.5|2715.5|2709.5|0
1583839800000|2020-03-10 11:30:00|2716.5|2710|2717|2709.5|2718.5|2712|2716.5|2709.5|0
1583840100000|2020-03-10 11:35:00|2716.5|2710|2721|2713.5|2721.5|2714|2716.5|2709.5|3
1583840400000|2020-03-10 11:40:00|2720.5|2713|2720|2712.5|2721.5|2714|2719|2711|0
1583840700000|2020-03-10 11:45:00|2719.5|2712|2712|2705|2720.5|2712.5|2712|2705|2
1583841000000|2020-03-10 11:50:00|2712.5|2705.5|2708.5|2701|2715|2707.5|2708.5|2701|0
1583841300000|2020-03-10 11:55:00|2708|2700.5|2709.5|2701.5|2714|2706.5|2706.5|2699|4
1583841600000|2020-03-10 12:00:00|2710|2700.5|2711|2705|2715|2705|2710|2692.5|0
1583841900000|2020-03-10 12:05:00|2710.5|2705.5|2699|2693|2711|2705.5|2699|2691.5|0
1583842200000|2020-03-10 12:10:00|2702.5|2692.5|2706.5|2699.5|2709|2701|2697.5|2692|5
1583842500000|2020-03-10 12:15:00|2707|2699|2701|2693.5|2707|2699|2699.5|2692|0
1583842800000|2020-03-10 12:20:00|2700.5|2693|2705.5|2699.5|2705.5|2699.5|2699|2691.5|3
1583843100000|2020-03-10 12:25:00|2705|2697.5|2703|2695.5|2707|2699.5|2703|2695.5|0
1583843400000|2020-03-10 12:30:00|2702.5|2694.5|2702.5|2694.5|2706|2698|2701.5|2694.5|0
1583843700000|2020-03-10 12:35:00|2703|2695|2700|2692.5|2703|2695.5|2699|2691.5|0
1583844000000|2020-03-10 12:40:00|2700.5|2693|2694.5|2684.5|2702.5|2695|2693.5|2683.5|0
1583844300000|2020-03-10 12:45:00|2694|2684|2699|2691.5|2700|2692.5|2690.5|2683.5|0
1583844600000|2020-03-10 12:50:00|2699.5|2692|2725|2706.5|2732.5|2710.5|2699.5|2672.5|0
1583844900000|2020-03-10 12:55:00|2724.5|2707|2707|2697.5|2724.5|2707|2707|2697.5|0
1583845200000|2020-03-10 13:00:00|2707.5|2698|2706.5|2697.5|2714.5|2705.5|2706.5|2697.5|5
1583845500000|2020-03-10 13:05:00|2705.5|2697|2700|2691.5|2706|2697|2699|2690.5|0
1583845800000|2020-03-10 13:10:00|2700.5|2691|2705.5|2697|2706.5|2697.5|2700.5|2691|0
1583846100000|2020-03-10 13:15:00|2705|2696.5|2705|2696.5|2705|2696.5|2702|2693.5|0
1583846400000|2020-03-10 13:20:00|2705.5|2697|2708.5|2700|2710.5|2702|2705.5|2697|0
1583846700000|2020-03-10 13:25:00|2709|2699.5|2704.5|2696|2710|2701|2704.5|2696|0
1583847000000|2020-03-10 13:30:00|2704|2695.5|2709|2700.5|2711.5|2702.5|2698.5|2690|0
1583847300000|2020-03-10 13:35:00|2709.5|2700|2704.5|2695.5|2709.5|2700|2697|2688.5|0
1583847600000|2020-03-10 13:40:00|2704|2695|2700.5|2692|2704|2695|2697|2689|9
1583847900000|2020-03-10 13:45:00|2701|2692.5|2698.5|2690|2704|2695.5|2696|2687.5|0
1583848200000|2020-03-10 13:50:00|2698|2689.5|2695|2686|2698|2689.5|2689.5|2681|0
1583848500000|2020-03-10 13:55:00|2694.5|2686.5|2697|2688|2700.5|2692.5|2694.5|2686.5|0
1583848800000|2020-03-10 14:00:00|2696.5|2688.5|2701.5|2694|2702.5|2694|2692.5|2684|1
1583849100000|2020-03-10 14:05:00|2701|2693.5|2706|2697.5|2706.5|2698|2697|2688|0
1583849400000|2020-03-10 14:10:00|2706.5|2697|2709|2700.5|2709.5|2700.5|2706|2697|0
1583849700000|2020-03-10 14:15:00|2709.5|2701|2708.5|2699.5|2711|2702.5|2705|2696|0
1583850000000|2020-03-10 14:20:00|2709|2700|2710|2701|2720|2711|2709|2700|0
1583850300000|2020-03-10 14:25:00|2709|2700.5|2705.5|2697|2709|2700.5|2704.5|2696|0
1583850600000|2020-03-10 14:30:00|2706|2696.5|2702|2693|2706|2696.5|2697.5|2688.5|57
1583850900000|2020-03-10 14:35:00|2701.5|2694|2697|2688|2704|2696|2695.5|2687|2
1583851200000|2020-03-10 14:40:00|2697.5|2688.5|2694.5|2685.5|2698|2690|2691|2682.5|0
1583851500000|2020-03-10 14:45:00|2694|2685|2679.5|2671|2694.5|2686|2678.5|2669.5|0
1583851800000|2020-03-10 14:50:00|2680|2670.5|2667|2658.5|2680.5|2672|2667|2658.5|0
1583852100000|2020-03-10 14:55:00|2667.5|2658|2669|2661|2680|2671|2667.5|2658|1
1583852400000|2020-03-10 15:00:00|2668|2660|2664|2655.5|2669|2660.5|2656.5|2648.5|0
1583852700000|2020-03-10 15:05:00|2663.5|2655|2670.5|2663.5|2671|2664|2662.5|2654|6
1583853000000|2020-03-10 15:10:00|2670|2663|2660.5|2653.5|2670|2663.5|2660.5|2652|0
1583853300000|2020-03-10 15:15:00|2660|2653|2648|2639|2660|2653.5|2647.5|2636|16
1583853600000|2020-03-10 15:20:00|2647.5|2639.5|2637|2628.5|2647.5|2641|2637|2628.5|1
1583853900000|2020-03-10 15:25:00|2636.5|2629|2630|2621.5|2639.5|2632.5|2629.5|2620.5|4
1583854200000|2020-03-10 15:30:00|2629.5|2622.5|2628|2621|2630|2626.5|2627.5|2608|1
1583854500000|2020-03-10 15:35:00|2624|2620.5|2623|2616.5|2626.5|2622|2620|2604.5|8
1583854800000|2020-03-10 15:40:00|2622.5|2617.5|2643.5|2634.5|2643.5|2635|2618|2607.5|5
1583855100000|2020-03-10 15:45:00|2642|2635|2648.5|2640|2655|2649.5|2641|2632.5|16
1583855400000|2020-03-10 15:50:00|2649|2640.5|2632|2623|2650|2642|2629.5|2617.5|0
1583855700000|2020-03-10 15:55:00|2632.5|2623.5|2638.5|2629.5|2645|2636|2627.5|2617.5|0
1583856000000|2020-03-10 16:00:00|2639|2629|2643.5|2634.5|2652|2643.5|2639|2629|2
1583856300000|2020-03-10 16:05:00|2643|2634|2644|2629.5|2649|2639|2640|2625|0
1583856600000|2020-03-10 16:10:00|2643.5|2630.5|2655|2647|2655|2648.5|2643.5|2625.5|0
1583856900000|2020-03-10 16:15:00|2660|2646.5|2654|2645.5|2662|2653.5|2647.5|2624.5|14
1583857200000|2020-03-10 16:20:00|2655|2646|2646.5|2633.5|2655|2646|2643|2605|0
1583857500000|2020-03-10 16:25:00|2646|2634|2637.5|2619.5|2646.5|2637.5|2634.5|2616.5|0
1583857800000|2020-03-10 16:30:00|2638|2620.5|2635.5|2612|2647.5|2626.5|2624.5|2608.5|0
1583858100000|2020-03-10 16:35:00|2635|2612.5|2660.5|2617.5|2662|2617.5|2626.5|2606.5|0
1583858400000|2020-03-10 16:40:00|2659.5|2615.5|2662.5|2618.5|2663|2618.5|2642.5|2602|0
1583858700000|2020-03-10 16:45:00|2662|2619|2669.5|2612.5|2669.5|2620.5|2656.5|2605.5|0
1583859000000|2020-03-10 16:50:00|2669|2605.5|2669.5|2615.5|2669.5|2615.5|2669|2592|0
1583859300000|2020-03-10 16:55:00||2608.5||2616.5||2616.5||2608.5|0
1583859600000|2020-03-10 17:00:00||2617||2616.5||2620||2601|0
1583859900000|2020-03-10 17:05:00||2617||2615||2620||2591.5|0
1583860200000|2020-03-10 17:10:00||2606.5||2619||2619||2606.5|0
1583860500000|2020-03-10 17:15:00||2611.5||2621||2621||2607|0
1583860800000|2020-03-10 17:20:00||2614.5||2621.5||2621.5||2614.5|0
1583861400000|2020-03-10 17:30:00||2614.5||2622.5||2622.5||2608.5|0
1583861700000|2020-03-10 17:35:00||2606.5||2623||2623||2599|0
1583862000000|2020-03-10 17:40:00|2662|2623.5|2669.5|2626.5|2669.5|2628.5|2662|2600|0
1583862300000|2020-03-10 17:45:00|2669|2599|2668.5|2618.5|2669|2624.5|2668.5|2594|0
1583862600000|2020-03-10 17:50:00||2612||2612||2612||2612|0
1583862900000|2020-03-10 17:55:00||2612.5||2612.5||2612.5||2612.5|0
1583863200000|2020-03-10 18:00:00||2605||2610.5||2610.5||2585.5|0
1583863500000|2020-03-10 18:05:00|2667.5|2585.5|2666|2622|2669.5|2624|2666|2585.5|0
1583863800000|2020-03-10 18:10:00|2665.5|2600.5|2669.5|2630.5|2669.5|2634|2665.5|2600.5|0
1583864100000|2020-03-10 18:15:00||2631||2632||2635.5||2608.5|0
1583864400000|2020-03-10 18:20:00||2625.5||2624.5||2638||2602.5|0
1583864700000|2020-03-10 18:25:00||2601.5||2635.5||2637.5||2601.5|0
1583865000000|2020-03-10 18:30:00||2612.5||2645.5||2645.5||2612.5|0
1583865300000|2020-03-10 18:35:00||2620||2640.5||2651||2620|0
1583865600000|2020-03-10 18:40:00||2620.5||2659||2661||2620.5|0
1583865900000|2020-03-10 18:45:00|2702|2639.5|2710|2676.5|2710|2676.5|2701|2639.5|1
1583866200000|2020-03-10 18:50:00|2708.5|2677|2707.5|2667.5|2710|2677|2705.5|2645|0
1583866500000|2020-03-10 18:55:00|2709.5|2668|2710|2663.5|2710|2671.5|2708|2642|0
1583866800000|2020-03-10 19:00:00||2664||2667.5||2668.5||2646.5|0
1583867100000|2020-03-10 19:05:00|2708.5|2656|2708.5|2663|2710|2669|2708.5|2650.5|0
1583867400000|2020-03-10 19:10:00|2710|2653.5|2710|2666.5|2710|2666.5|2709.5|2653.5|0
1583867700000|2020-03-10 19:15:00||2659.5||2688||2688||2659.5|0
1583868000000|2020-03-10 19:20:00|2731||2731.5||2752||2725.5||1
1583868300000|2020-03-10 19:25:00|2731|2687.5|2718.5|2687.5|2752|2687.5|2718.5|2687.5|0
1583868600000|2020-03-10 19:30:00|2743.5|2682.5|2724|2677.5|2745|2682.5|2709.5|2677.5|0
1583868900000|2020-03-10 19:35:00|2736.5|2681.5|2720.5|2681.5|2738.5|2681.5|2720.5|2681.5|0
1583869200000|2020-03-10 19:40:00|2742|2682|2727|2681.5|2742|2682|2720|2681.5|0
1583869500000|2020-03-10 19:45:00|2726.5|2682|2730|2682|2752|2682|2722.5|2681.5|0
1583869800000|2020-03-10 19:50:00|2752|2682.5|2735.5|2694|2752|2694|2730|2682.5|0
1583870100000|2020-03-10 19:55:00|2736|2697.5|2734|2697.5|2739.5|2698|2734|2697.5|0
1583870400000|2020-03-10 20:00:00|2733.5||2733||2739||2729||0
1583870700000|2020-03-10 20:05:00|2732.5||2724.5||2739||2722.5||0
1583871000000|2020-03-10 20:10:00||2692.5||2688.5||2692.5||2688.5|0
1583871600000|2020-03-10 20:20:00|2739|2689|2728.5|2689|2739|2689|2726.5|2689|0
1583871900000|2020-03-10 20:25:00|2739||2733||2739||2730.5||0
1583872200000|2020-03-10 20:30:00|2739||2737.5||2739.5||2735.5||0
1583872500000|2020-03-10 20:35:00|2737||2731||2737||2731||0
1583873100000|2020-03-10 20:45:00|2752|2682|2733|2682|2752|2682|2733|2682|0
1583873400000|2020-03-10 20:50:00|2752||2735||2752||2735||0
1583873700000|2020-03-10 20:55:00|2752|2681.5|2752.5|2681.5|2752.5|2681.5|2737|2681.5|0
1583910000000|2020-03-11 07:00:00|2645|2577.5|2645|2577.5|2645|2590|2640|2577.5|0
1583910600000|2020-03-11 07:10:00|2993||2767.5||2993||2767.5||0
1583910900000|2020-03-11 07:15:00||2582.5||2582.5||2582.5||2582.5|0
1583911200000|2020-03-11 07:20:00||2583||2583.5||2583.5||2583|0
1583911500000|2020-03-11 07:25:00|2767|2584|2767|2585|2767|2585|2767|2584|0
1583912100000|2020-03-11 07:35:00|2754.5|2585.5|2715|2585.5|2754.5|2585.5|2715|2585.5|0
1583912400000|2020-03-11 07:40:00|2729.5|2584|2654.5|2584.5|2729.5|2584.5|2654.5|2584|0
1583912700000|2020-03-11 07:45:00|2717|2585.5|2681|2605|2717|2605|2678|2585.5|0
1583913000000|2020-03-11 07:50:00|2681.5|2604.5|2698.5|2605|2698.5|2605|2681.5|2604.5|0
1583913300000|2020-03-11 07:55:00|2698|2607.5|2698|2608|2698|2608|2698|2607.5|0
1583913600000|2020-03-11 08:00:00|2693.5|2605|2675|2651|2698.5|2653|2675|2604.5|0
1583913900000|2020-03-11 08:05:00|2675.5|2650.5|2668|2659.5|2675.5|2664.5|2662|2650.5|7
1583914200000|2020-03-11 08:10:00|2667.5|2659|2672|2663|2673|2664.5|2665|2656|2
1583914500000|2020-03-11 08:15:00|2672.5|2663.5|2662|2655.5|2672.5|2664.5|2661.5|2652.5|0
1583914800000|2020-03-11 08:20:00|2665.5|2655|2646|2637.5|2665.5|2657.5|2646|2637|3
1583915100000|2020-03-11 08:25:00|2645.5|2636.5|2638.5|2630.5|2645.5|2636.5|2632.5|2624|0
1583915400000|2020-03-11 08:30:00|2637.5|2630|2669|2645|2669.5|2651|2631.5|2622.5|7
1583915700000|2020-03-11 08:35:00|2667.5|2644.5|2656|2647.5|2668.5|2650.5|2646.5|2638|1
1583916000000|2020-03-11 08:40:00|2656.5|2648|2665|2659|2665|2659|2654|2645|3
1583916300000|2020-03-11 08:45:00|2665.5|2659.5|2673|2664.5|2675.5|2668.5|2665|2659.5|10
1583916600000|2020-03-11 08:50:00|2672.5|2664|2669|2660.5|2675|2667|2668|2659|0
1583916900000|2020-03-11 08:55:00|2668.5|2660|2670.5|2661.5|2680|2671|2666.5|2657.5|2
1583917200000|2020-03-11 09:00:00|2670|2661|2671.5|2663|2673.5|2665.5|2669|2660|0
1583917500000|2020-03-11 09:05:00|2671|2663.5|2669|2661|2671.5|2664|2662|2655.5|19
1583917800000|2020-03-11 09:10:00|2669.5|2660.5|2671|2662|2674.5|2666.5|2663.5|2655|0
1583918100000|2020-03-11 09:15:00|2670.5|2661|2662|2653|2670.5|2661|2659.5|2650.5|0
1583918400000|2020-03-11 09:20:00|2661.5|2652.5|2655|2648.5|2664|2656|2654.5|2646.5|1
1583918700000|2020-03-11 09:25:00|2659|2649|2664|2655|2665|2656.5|2657|2649|2
1583919000000|2020-03-11 09:30:00|2663.5|2654.5|2655|2646.5|2665.5|2656.5|2654.5|2646|0
1583919300000|2020-03-11 09:35:00|2654.5|2646|2645|2638|2654.5|2646|2644|2635.5|0
1583919600000|2020-03-11 09:40:00|2645.5|2637.5|2650|2642.5|2651.5|2644|2645.5|2637.5|0
1583919900000|2020-03-11 09:45:00|2649.5|2642|2650.5|2643|2655|2647.5|2649.5|2642|0
1583920200000|2020-03-11 09:50:00|2651|2643.5|2652|2644|2652|2644|2647|2639|0
1583920500000|2020-03-11 09:55:00|2651.5|2644.5|2655.5|2647.5|2655.5|2647.5|2649|2641.5|0
1583920800000|2020-03-11 10:00:00|2655|2648|2654.5|2647|2655.5|2648|2650.5|2643|0
1583921100000|2020-03-11 10:05:00|2654|2646.5|2649|2641.5|2654|2646.5|2649|2641|0
1583921400000|2020-03-11 10:10:00|2649.5|2641|2652.5|2646.5|2654|2648|2648.5|2641|0
1583921700000|2020-03-11 10:15:00|2653|2647|2654|2647.5|2655.5|2649.5|2653|2647|0
1583922000000|2020-03-11 10:20:00|2653.5|2647|2649.5|2643|2653.5|2647|2649.5|2643|0
1583922300000|2020-03-11 10:25:00|2649|2642.5|2640|2633.5|2649.5|2643|2639|2632.5|0
1583922600000|2020-03-11 10:30:00|2640.5|2634|2646.5|2640|2653|2647|2638|2632|0
1583922900000|2020-03-11 10:35:00|2646|2639|2638|2631.5|2646.5|2640.5|2637|2630.5|0
1583923200000|2020-03-11 10:40:00|2638.5|2632|2642.5|2635.5|2642.5|2635.5|2638.5|2632|0
1583923500000|2020-03-11 10:45:00|2643|2636.5|2646.5|2640.5|2651.5|2645|2642.5|2636|0
1583923800000|2020-03-11 10:50:00|2646|2640|2644.5|2638|2649|2642.5|2643.5|2637.5|0
1583924100000|2020-03-11 10:55:00|2645.5|2638.5|2639|2633|2645.5|2639|2638.5|2632|0
1583924400000|2020-03-11 11:00:00|2638.5|2632.5|2645|2639|2650|2641|2638.5|2632.5|0
1583924700000|2020-03-11 11:05:00|2645.5|2638.5|2636|2630|2645.5|2638.5|2635|2628.5|0
1583925000000|2020-03-11 11:10:00|2635.5|2629.5|2635.5|2629.5|2637|2630.5|2634|2627.5|0
1583925300000|2020-03-11 11:15:00|2635|2629|2637|2630.5|2640.5|2634.5|2634|2628|0
1583925600000|2020-03-11 11:20:00|2636.5|2630|2634.5|2628|2638|2631.5|2634.5|2628|0
1583925900000|2020-03-11 11:25:00|2634|2627.5|2630.5|2624|2634|2627.5|2627.5|2621.5|0
1583926200000|2020-03-11 11:30:00|2630|2623.5|2634|2627.5|2634|2628|2629|2623|0
1583926500000|2020-03-11 11:35:00|2633.5|2627|2631.5|2625.5|2633.5|2627|2627.5|2621|0
1583926800000|2020-03-11 11:40:00|2631|2625|2625.5|2618.5|2631|2625|2625.5|2617.5|0
1583927100000|2020-03-11 11:45:00|2626|2618|2629|2622.5|2629.5|2623|2621.5|2615.5|0
1583927400000|2020-03-11 11:50:00|2628.5|2622|2628|2621.5|2630|2623.5|2626|2620|0
1583927700000|2020-03-11 11:55:00|2628.5|2622|2634.5|2628|2637|2631|2628.5|2622|0
1583928000000|2020-03-11 12:00:00|2634|2621.5|2637.5|2631|2638|2631|2632.5|2613.5|9
1583928300000|2020-03-11 12:05:00|2637|2630.5|2631|2624.5|2637.5|2630.5|2629|2623|0
1583928600000|2020-03-11 12:10:00|2630.5|2624|2631|2625|2631|2625|2628|2621.5|0
1583928900000|2020-03-11 12:15:00|2631.5|2625.5|2629|2622.5|2635|2628.5|2626.5|2620.5|0
1583929200000|2020-03-11 12:20:00|2629.5|2623|2629.5|2623.5|2650.5|2632|2626|2620|0
1583929500000|2020-03-11 12:25:00|2630|2624|2624|2615|2630.5|2624|2623.5|2614.5|0
1583929800000|2020-03-11 12:30:00|2624.5|2614.5|2620.5|2614.5|2624.5|2618.5|2619|2612.5|0
1583930100000|2020-03-11 12:35:00|2620|2614|2619|2612.5|2620|2614|2615.5|2608.5|0
1583930400000|2020-03-11 12:40:00|2618.5|2612|2619.5|2613|2620.5|2614.5|2615|2609|0
1583930700000|2020-03-11 12:45:00|2620|2613.5|2620|2614|2623|2616.5|2620|2613.5|0
1583931000000|2020-03-11 12:50:00|2619.5|2613.5|2614.5|2608|2619.5|2613.5|2614|2608|0
1583931300000|2020-03-11 12:55:00|2615|2608.5|2612|2606|2615|2609|2608.5|2604|2
1583931600000|2020-03-11 13:00:00|2611.5|2605.5|2620|2613.5|2620|2613.5|2611.5|2605.5|0
1583931900000|2020-03-11 13:05:00|2618.5|2612|2621.5|2615|2621.5|2615|2615|2608.5|0
1583932200000|2020-03-11 13:10:00|2621|2614.5|2619|2613|2622|2615.5|2616.5|2610|0
1583932500000|2020-03-11 13:15:00|2618.5|2612.5|2617|2611|2620|2614|2616.5|2610|0
1583932800000|2020-03-11 13:20:00|2617.5|2611.5|2624.5|2618.5|2624.5|2618.5|2617.5|2611.5|0
1583933100000|2020-03-11 13:25:00|2625|2619|2636|2630|2636.5|2630|2625|2619|2
1583933400000|2020-03-11 13:30:00|2635.5|2629.5|2642.5|2636.5|2648.5|2639|2631|2625|0
1583933700000|2020-03-11 13:35:00|2643|2637|2626.5|2619|2643.5|2637|2626.5|2619|0
1583934000000|2020-03-11 13:40:00|2627|2619.5|2628.5|2621|2636|2628.5|2625.5|2618|0
1583934300000|2020-03-11 13:45:00|2628|2620.5|2623.5|2616|2629.5|2622|2621|2613.5|0
1583934600000|2020-03-11 13:50:00|2622.5|2615.5|2626.5|2619|2630.5|2622.5|2621|2613.5|0
1583934900000|2020-03-11 13:55:00|2626|2618.5|2628.5|2621|2633.5|2625.5|2620.5|2613|0
1583935200000|2020-03-11 14:00:00|2629|2621.5|2629|2621.5|2633.5|2625.5|2623.5|2616|0
1583935500000|2020-03-11 14:05:00|2628|2621|2632|2624.5|2633.5|2626|2626|2618|0
1583935800000|2020-03-11 14:10:00|2632.5|2625|2632|2624.5|2633.5|2626|2628|2620.5|0
1583936100000|2020-03-11 14:15:00|2631.5|2624|2632.5|2625|2632.5|2625|2628.5|2621|0
1583936400000|2020-03-11 14:20:00|2633|2625.5|2626.5|2619|2633|2625.5|2626.5|2618.5|0
1583936700000|2020-03-11 14:25:00|2626|2618.5|2623.5|2616|2630.5|2623|2623.5|2616|0
1583937000000|2020-03-11 14:30:00|2622.5|2615.5|2629|2621.5|2629|2621.5|2621|2613.5|0
1583937300000|2020-03-11 14:35:00|2629.5|2621|2623.5|2615|2629.5|2621|2620.5|2613|0
1583937600000|2020-03-11 14:40:00|2623|2614.5|2613.5|2606|2623|2615.5|2613.5|2606|0
1583937900000|2020-03-11 14:45:00|2614|2606.5|2614.5|2607|2622|2614|2614|2606.5|0
1583938200000|2020-03-11 14:50:00|2615|2607.5|2613.5|2605.5|2616|2608.5|2611.5|2604|0
1583938500000|2020-03-11 14:55:00|2614|2606|2618.5|2611|2622.5|2614.5|2609|2601.5|7
1583938800000|2020-03-11 15:00:00|2619|2611.5|2620.5|2612.5|2629.5|2622|2619|2611.5|1
1583939100000|2020-03-11 15:05:00|2620|2613|2625|2616|2625.5|2616|2619|2611|0
1583939400000|2020-03-11 15:10:00|2624.5|2615.5|2623|2615.5|2625|2616|2617|2609.5|0
1583939700000|2020-03-11 15:15:00|2622.5|2615|2615|2607.5|2622.5|2615|2615|2607.5|0
1583940000000|2020-03-11 15:20:00|2615.5|2608|2608|2600.5|2617|2608|2608|2596.5|0
1583940300000|2020-03-11 15:25:00|2609|2601|2608|2600.5|2611|2606.5|2606|2596|3
1583940600000|2020-03-11 15:30:00|2608.5|2601|2613|2605.5|2614|2606.5|2606.5|2599|0
1583940900000|2020-03-11 15:35:00|2612.5|2605|2620|2611.5|2620|2612|2611|2603.5|0
1583941200000|2020-03-11 15:40:00|2619.5|2610.5|2614|2606|2620.5|2612.5|2614|2606|0
1583941500000|2020-03-11 15:45:00|2613.5|2606.5|2620.5|2612.5|2620.5|2613|2613|2605.5|0
1583941800000|2020-03-11 15:50:00|2621|2613|2615.5|2608|2622.5|2614.5|2615|2607.5|0
1583942100000|2020-03-11 15:55:00|2615|2607.5|2617.5|2609.5|2617.5|2610|2614|2606.5|0
1583942400000|2020-03-11 16:00:00|2617|2609|2618.5|2610.5|2618.5|2611|2613.5|2606|0
1583942700000|2020-03-11 16:05:00|2619|2611|2620.5|2613|2620.5|2613|2611.5|2608|16
1583943000000|2020-03-11 16:10:00|2621|2612.5|2623.5|2616|2624.5|2617|2620|2612|0
1583943300000|2020-03-11 16:15:00|2623|2615.5|2623|2615.5|2624.5|2617|2622|2614|0
1583943600000|2020-03-11 16:20:00|2622.5|2616|2616.5|2609|2623|2618.5|2616.5|2609|0
1583943900000|2020-03-11 16:25:00|2616|2608.5|2611.5|2601|2616.5|2608.5|2609|2600|0
1583944200000|2020-03-11 16:30:00|2622|2596|2622.5|2603.5|2629.5|2606.5|2609.5|2596|0
1583944500000|2020-03-11 16:35:00|2621.5|2604|2625|2596|2636|2606.5|2618.5|2596|0
1583944800000|2020-03-11 16:40:00|2624.5||2621||2631.5||2619.5||0
1583945100000|2020-03-11 16:45:00|2620.5||2618.5||2624.5||2618||0
1583945400000|2020-03-11 16:50:00|2618||2624||2630||2617.5||0
1583945700000|2020-03-11 16:55:00|2630.5||2629||2636.5||2623||0
1583946000000|2020-03-11 17:00:00|2636||2628||2636||2628||0
1583946300000|2020-03-11 17:05:00|2635||2627.5||2635||2627.5||0
1583946900000|2020-03-11 17:15:00|2634.5||2627||2634.5||2627||0
1583947500000|2020-03-11 17:25:00|2634||2625.5||2642.5||2625.5||0
1583947800000|2020-03-11 17:30:00|2633||2624||2639||2624||0
1583948100000|2020-03-11 17:35:00|2623.5||2621.5||2637.5||2621.5||0
1583948400000|2020-03-11 17:40:00|2634.5||2620.5||2634.5||2620.5||0
1583948700000|2020-03-11 17:45:00|2627.5||2619.5||2627.5||2619.5||0
1583949000000|2020-03-11 17:50:00|2639.5||2618||2639.5||2618||0
1583949300000|2020-03-11 17:55:00|2639.5||2616||2639.5||2616||0
1583949600000|2020-03-11 18:00:00|2615.5||2611||2639||2611||0
1583949900000|2020-03-11 18:05:00|2617.5|2561.5|2610.5|2554.5|2617.5|2561.5|2610.5|2554|1
1583950200000|2020-03-11 18:10:00|2610|2547.5|2609.5|2555.5|2611|2555.5|2609.5|2547.5|0
1583950800000|2020-03-11 18:20:00||2548.5||2549||2549||2548.5|0
1583951400000|2020-03-11 18:30:00|2611|2549.5|2608|2550.5|2611|2550.5|2608|2549.5|0
1583951700000|2020-03-11 18:35:00|2611|2551|2606.5|2552|2611|2552|2606.5|2551|0
1583952000000|2020-03-11 18:40:00|2606|2545|2606|2552.5|2606|2552.5|2606|2545|0
1583952300000|2020-03-11 18:45:00|2611|2546|2604|2552|2611|2559.5|2604|2534|0
1583952600000|2020-03-11 18:50:00|2611|2552.5|2602|2538|2611|2557|2602|2538|0
1583952900000|2020-03-11 18:55:00|2609|2538.5|2599|2541|2611|2541|2599|2531.5|0
1583953200000|2020-03-11 19:00:00|2606|2541.5|2597.5|2529.5|2606|2546.5|2597.5|2527.5|0
1583953500000|2020-03-11 19:05:00|2597|2533|2597|2533|2597|2545|2597|2527|0
1583953800000|2020-03-11 19:10:00|2596.5|2526.5|2595|2526|2597|2534|2595|2514.5|0
1583954100000|2020-03-11 19:15:00|2594.5|2514.5|2594|2528|2594.5|2528|2594|2514.5|0
1583954400000|2020-03-11 19:20:00|2593|2520|2592|2518.5|2593|2534.5|2592|2515|0
1583954700000|2020-03-11 19:25:00|2611|2519|2591.5|2525|2611|2525|2591.5|2519|0
1583955000000|2020-03-11 19:30:00|2599.5|2531.5|2606|2545.5|2611|2545.5|2599|2531.5|0
1583955300000|2020-03-11 19:35:00|2611|2546|2611|2546.5|2611|2546.5|2605|2538|0
1583955600000|2020-03-11 19:40:00||2545||2549.5||2549.5||2539|0
1583955900000|2020-03-11 19:45:00||2538.5||2550.5||2550.5||2538.5|0
1583956200000|2020-03-11 19:50:00||2541.5||2546||2551||2536.5|0
1583956500000|2020-03-11 19:55:00||2538||2550||2550||2538|0
1583960100000|2020-03-11 20:55:00|2611.5|2551|2611.5|2406|2611.5|2551|2611.5|2406|5
1583996400000|2020-03-12 07:00:00|2454.5|2415|2454|2415|2454.5|2418.5|2454|2415|0
1583997000000|2020-03-12 07:10:00|2454.5||2454.5||2454.5||2454||0
1583997300000|2020-03-12 07:15:00|2454||2454.5||2454.5||2454||0
1583997600000|2020-03-12 07:20:00|2454||2454||2454||2454||0
1583998500000|2020-03-12 07:35:00||2414.5||2352.5||2414.5||2352.5|0
1583998800000|2020-03-12 07:40:00|2453.5|2353|2454|2353|2454|2353|2453|2353|0
1583999100000|2020-03-12 07:45:00||2353.5||2353.5||2353.5||2353.5|0
1583999400000|2020-03-12 07:50:00||2354||2373||2373||2354|0
1583999700000|2020-03-12 07:55:00|2454.5|2367|2454.5|2390.5|2454.5|2390.5|2454.5|2343.5|0
1584000000000|2020-03-12 08:00:00|2454|2391|2454|2442.5|2454.5|2443|2454|2391|0
1584000300000|2020-03-12 08:05:00|2453.5|2423|2502.5|2433.5|2561|2454|2453.5|2397|4
1584000600000|2020-03-12 08:10:00|2502|2434|2464.5|2447.5|2502|2456.5|2457.5|2434|15
1584000900000|2020-03-12 08:15:00|2465|2442.5|2458.5|2451.5|2471.5|2454|2456.5|2442|2
1584001200000|2020-03-12 08:20:00|2458|2452|2465|2459|2465|2460|2457|2449.5|8
1584001500000|2020-03-12 08:25:00|2464.5|2458.5|2442.5|2435.5|2464.5|2458.5|2442.5|2435.5|12
1584001800000|2020-03-12 08:30:00|2443|2436|2446|2432.5|2449|2443|2437.5|2407.5|14
1584002100000|2020-03-12 08:35:00|2445.5|2422|2418|2409.5|2445.5|2425.5|2417.5|2406|5
1584002400000|2020-03-12 08:40:00|2422.5|2410|2417.5|2408.5|2422.5|2417|2417|2406|60
1584002700000|2020-03-12 08:45:00|2417|2408|2419|2409.5|2419|2410.5|2413|2406|2
1584003000000|2020-03-12 08:50:00|2418.5|2410|2437|2427.5|2437.5|2428|2415|2406|6
1584003300000|2020-03-12 08:55:00|2437.5|2428|2432.5|2426.5|2440.5|2431.5|2430.5|2426|3
1584003600000|2020-03-12 09:00:00|2432|2419|2423.5|2415|2432|2420.5|2423|2413.5|3
1584003900000|2020-03-12 09:05:00|2424|2414.5|2420|2410|2426|2417.5|2420|2409.5|2
1584004200000|2020-03-12 09:10:00|2419.5|2409.5|2422.5|2414|2423|2418.5|2417.5|2409|1
1584004500000|2020-03-12 09:15:00|2423|2413.5|2427.5|2419|2429.5|2421|2422|2413.5|0
1584004800000|2020-03-12 09:20:00|2428|2418.5|2449|2440|2465.5|2440|2428|2418|0
1584005100000|2020-03-12 09:25:00|2448.5|2439.5|2440|2431|2451.5|2441.5|2439.5|2430|0
1584005400000|2020-03-12 09:30:00|2439.5|2430.5|2431.5|2422.5|2439.5|2431|2431.5|2422.5|0
1584005700000|2020-03-12 09:35:00|2431|2422|2431.5|2422.5|2437|2428|2429.5|2420|20
1584006000000|2020-03-12 09:40:00|2431|2423|2444.5|2435|2445|2436|2431|2423|0
1584006300000|2020-03-12 09:45:00|2446|2435.5|2458.5|2450|2458.5|2450|2446|2435.5|0
1584006600000|2020-03-12 09:50:00|2459|2450.5|2461.5|2453|2461.5|2453|2455.5|2446|0
1584006900000|2020-03-12 09:55:00|2462|2453.5|2460|2441.5|2466|2457|2459.5|2437.5|0
1584007200000|2020-03-12 10:00:00|2459|2442.5|2452.5|2443.5|2459|2449.5|2452|2442.5|0
1584007500000|2020-03-12 10:05:00||2444||2449||2449||2443.5|0
1584007800000|2020-03-12 10:10:00|2458|2449.5|2453|2445|2460.5|2452|2452.5|2444|1
1584008100000|2020-03-12 10:15:00|2453.5|2444.5|2450|2441|2454.5|2446|2448.5|2438.5|8
1584008400000|2020-03-12 10:20:00|2450.5|2441.5|2446.5|2441|2451|2443|2443.5|2437|8
1584008700000|2020-03-12 10:25:00|2444|2440.5|2449.5|2441.5|2450.5|2442|2440|2436|18
1584009000000|2020-03-12 10:30:00|2450|2442|2450|2442|2452|2444|2445.5|2437.5|0
1584009300000|2020-03-12 10:35:00|2450.5|2442.5|2450|2442|2454.5|2446|2449|2440.5|0
1584009600000|2020-03-12 10:40:00|2449.5|2441.5|2448|2440|2452.5|2444.5|2447|2438.5|0
1584009900000|2020-03-12 10:45:00|2447.5|2438.5|2450|2441.5|2451.5|2443|2447|2437.5|1
1584010200000|2020-03-12 10:50:00|2449.5|2441|2449.5|2441|2451.5|2443|2447.5|2438.5|0
1584010500000|2020-03-12 10:55:00|2448.5|2439.5|2460.5|2451.5|2460.5|2452|2448.5|2439.5|5
1584010800000|2020-03-12 11:00:00|2460|2451|2454.5|2446|2462|2457.5|2454|2445.5|45
1584011100000|2020-03-12 11:05:00|2454|2445.5|2445|2437|2454|2445.5|2445|2436|0
1584011400000|2020-03-12 11:10:00|2444.5|2436.5|2445|2436.5|2447|2439|2441.5|2431.5|0
1584011700000|2020-03-12 11:15:00|2444.5|2436|2441.5|2432.5|2447|2439|2440.5|2432|0
1584012000000|2020-03-12 11:20:00|2441|2433|2447.5|2439|2447.5|2439|2440|2431.5|0
1584012300000|2020-03-12 11:25:00|2447|2438.5|2438.5|2431|2447|2438.5|2437|2428.5|0
1584012600000|2020-03-12 11:30:00|2439|2432|2441|2432.5|2441|2437.5|2437.5|2429|12
1584012900000|2020-03-12 11:35:00|2440.5|2432|2442.5|2434|2444.5|2436|2438|2428.5|0
1584013200000|2020-03-12 11:40:00|2442|2433.5|2436|2427|2442|2434|2434.5|2425.5|0
1584013500000|2020-03-12 11:45:00|2436.5|2427.5|2440|2431|2441.5|2433|2436|2427|0
1584013800000|2020-03-12 11:50:00|2439.5|2430.5|2442.5|2434|2442.5|2434|2436.5|2429.5|2
1584014100000|2020-03-12 11:55:00|2442|2434.5|2441|2432.5|2444.5|2436|2439.5|2423.5|0
1584014400000|2020-03-12 12:00:00|2445.5|2432|2435|2426.5|2447.5|2432|2434.5|2416.5|0
1584014700000|2020-03-12 12:05:00|2435.5|2427.5|2435|2426|2436|2428|2430|2414.5|0
1584015000000|2020-03-12 12:10:00|2435.5|2426.5|2441|2432|2442|2432.5|2435.5|2426.5|0
1584015300000|2020-03-12 12:15:00|2440.5|2432.5|2437.5|2429.5|2443.5|2434.5|2437.5|2428.5|0
1584015600000|2020-03-12 12:20:00|2438|2430.5|2439.5|2430.5|2439.5|2431|2435.5|2426|0
1584015900000|2020-03-12 12:25:00|2439|2430|2446|2433|2452.5|2438.5|2436|2411|0
1584016200000|2020-03-12 12:30:00|2445.5|2432.5|2433|2422.5|2445.5|2433|2430.5|2420.5|0
1584016500000|2020-03-12 12:35:00|2434.5|2423.5|2444.5|2435|2444.5|2435.5|2431|2421|0
1584016800000|2020-03-12 12:40:00|2444|2434.5|2448.5|2438.5|2452.5|2443|2443|2428.5|82
1584017100000|2020-03-12 12:45:00|2449|2439|2426.5|2406.5|2452.5|2439.5|2426.5|2406.5|18
1584017400000|2020-03-12 12:50:00|2427|2403.5|2415.5|2403.5|2429.5|2403.5|2414|2403.5|1
1584017700000|2020-03-12 12:55:00|2416||2426.5||2427||2416||10
1584018000000|2020-03-12 13:00:00|2417|2389.5|2428.5|2392|2428.5|2392|2407|2383.5|7
1584018300000|2020-03-12 13:05:00|2430.5|2389|2418|2395.5|2430.5|2399.5|2417.5|2385.5|0
1584018600000|2020-03-12 13:10:00|2417.5|2393.5|2421|2397.5|2424.5|2405|2417.5|2393.5|15
1584018900000|2020-03-12 13:15:00|2422.5|2398|2415.5|2395.5|2425.5|2408|2414.5|2364.5|73
1584019200000|2020-03-12 13:20:00|2416|2395|2404|2384|2416|2395.5|2404|2383|0
1584019500000|2020-03-12 13:25:00|2403.5|2383.5|2403|2379.5|2420.5|2386.5|2398.5|2377.5|0
1584019800000|2020-03-12 13:30:00|2402|2379|2398.5|2377|2417.5|2383.5|2391|2366|0
1584020100000|2020-03-12 13:35:00|2398|2377.5|2379|2356|2399|2378.5|2370.5|2348.5|0
1584020400000|2020-03-12 13:40:00|2378.5|2355.5|2371|2326.5|2386.5|2356.5|2353|2315|0
1584020700000|2020-03-12 13:45:00|2370.5|2328|2376.5|2352|2386.5|2355|2351|2328|0
1584021000000|2020-03-12 13:50:00|2375.5|2351.5|2375|2349.5|2385.5|2362.5|2358.5|2335.5|0
1584021300000|2020-03-12 13:55:00|2374.5|2349|2388.5|2365|2393.5|2368.5|2373|2348.5|5
1584021600000|2020-03-12 14:00:00|2389|2365.5|2367.5|2350|2407|2368|2367.5|2342.5|1
1584021900000|2020-03-12 14:05:00|2368|2351|2386|2363|2394.5|2364|2368|2340|0
1584022200000|2020-03-12 14:10:00|2385.5|2364|2390|2370.5|2396|2379|2383|2357|5
1584022500000|2020-03-12 14:15:00|2390.5|2371|2393|2369.5|2396.5|2384|2388.5|2366|0
1584022800000|2020-03-12 14:20:00|2396|2370|2393|2368.5|2396|2372|2386|2362.5|5
1584023100000|2020-03-12 14:25:00|2392.5|2368|2388|2372|2396.5|2379.5|2386.5|2360|0
1584023400000|2020-03-12 14:30:00|2387.5|2371.5|2387.5|2364.5|2396.5|2377|2381|2330|0
1584023700000|2020-03-12 14:35:00|2386.5|2364|2386.5|2362.5|2396|2372|2382.5|2360|0
1584024000000|2020-03-12 14:40:00|2386|2362|2392|2369.5|2396|2373.5|2385.5|2362|0
1584024300000|2020-03-12 14:45:00|2392.5|2369|2394.5|2379|2396.5|2380|2392|2368.5|0
1584024600000|2020-03-12 14:50:00|2393.5|2370|2405|2389.5|2406.5|2391.5|2390.5|2366|1
1584024900000|2020-03-12 14:55:00|2404.5|2390|2403|2380.5|2409|2390.5|2400|2377|0
1584025200000|2020-03-12 15:00:00|2402|2381|2392|2368|2402|2386|2383.5|2358|0
1584025500000|2020-03-12 15:05:00|2392.5|2368.5|2390|2375|2394|2379|2386.5|2363|0
1584025800000|2020-03-12 15:10:00|2389.5|2365|2392.5|2377|2395|2380|2388|2365|0
1584026100000|2020-03-12 15:15:00|2393|2376|2391|2368|2397.5|2383|2388.5|2366.5|0
1584026400000|2020-03-12 15:20:00|2391.5|2367.5|2400|2384.5|2403.5|2385|2391|2367|0
1584026700000|2020-03-12 15:25:00|2399.5|2384|2388.5|2374|2401|2386|2388.5|2365|0
1584027000000|2020-03-12 15:30:00|2389|2374.5|2381.5|2367|2390|2375.5|2381|2358|0
1584027300000|2020-03-12 15:35:00|2382|2367.5|2375.5|2361.5|2385|2371|2372.5|2343|0
1584027600000|2020-03-12 15:40:00|2376|2362|2373|2332|2377|2362.5|2367|2332|0
1584027900000|2020-03-12 15:45:00|2372.5|2333.5|2344|2314|2374|2345.5|2343|2313|5
1584028200000|2020-03-12 15:50:00|2344.5|2315|2348.5|2325.5|2348.5|2325.5|2328.5|2311|1
1584028500000|2020-03-12 15:55:00|2349|2325|2351.5|2328.5|2356|2341|2349|2303.5|0
1584028800000|2020-03-12 16:00:00|2351|2328|2338.5|2319|2366|2331|2337|2303.5|101
1584029100000|2020-03-12 16:05:00|2339|2320|2332.5|2305.5|2364|2330|2321|2305.5|10
1584029400000|2020-03-12 16:10:00|2332|2306|2332.5|2304|2332.5|2307|2331|2303.5|0
1584029700000|2020-03-12 16:15:00|2336|2303.5|2330|2303.5|2340.5|2324.5|2327.5|2303.5|70
1584030000000|2020-03-12 16:20:00|2331|2323|2347|2328|2347|2328|2329|2303.5|24
1584030300000|2020-03-12 16:25:00|2346|2316|2346|2316.5|2357.5|2339|2344|2312|0
1584030600000|2020-03-12 16:30:00|2346.5|2316|2342.5|2313.5|2355.5|2316|2331.5|2311|0
1584030900000|2020-03-12 16:35:00|2342|2303.5|2351|2303.5|2356.5|2303.5|2331.5|2303.5|5
1584031200000|2020-03-12 16:40:00|2350||2346||2351||2342||0
1584031500000|2020-03-12 16:45:00|2345||2331||2350.5||2331||0
1584031800000|2020-03-12 16:50:00|2331.5||2364||2374||2330.5||0
1584032100000|2020-03-12 16:55:00|2363|2306|2395.5|2319|2401.5|2325.5|2358|2303.5|0
1584032400000|2020-03-12 17:00:00|2396.5|2319.5|2436.5|2356.5|2438.5|2359.5|2384|2308|0
1584032700000|2020-03-12 17:05:00|2437.5|2358|2437|2358|2453|2374|2423.5|2344.5|0
1584033000000|2020-03-12 17:10:00|2435.5|2356.5|2398|2319|2435.5|2357|2389.5|2310|0
1584033300000|2020-03-12 17:15:00|2396.5|2318|2404.5|2325.5|2407|2327|2394|2314.5|180
1584033600000|2020-03-12 17:20:00|2403.5|2324.5|2405|2326.5|2410.5|2332|2397|2319|0
1584033900000|2020-03-12 17:25:00|2403.5|2325.5|2401|2318.5|2404.5|2325.5|2394|2315|0
1584034200000|2020-03-12 17:30:00|2399.5|2321|2389|2310.5|2403|2323|2387|2307.5|0
1584034500000|2020-03-12 17:35:00|2387.5||2352||2388||2352||0
1584034800000|2020-03-12 17:40:00|2354|2310|2357|2303.5|2367.5|2310.5|2352.5|2303.5|0
1584035100000|2020-03-12 17:45:00|2355.5|2305.5|2383|2307.5|2384.5|2307.5|2352|2303.5|0
1584035400000|2020-03-12 17:50:00|2384|2303.5|2379.5|2303.5|2393|2316|2375|2303.5|0
1584035700000|2020-03-12 17:55:00|2381|2304|2401|2324|2401.5|2325|2377.5|2304|0
1584036000000|2020-03-12 18:00:00|2402|2321.5|2391.5|2312.5|2406.5|2328|2382.5|2306.5|0
1584036300000|2020-03-12 18:05:00|2392.5|2310.5|2387.5|2305|2393|2310.5|2384|2305|0
1584036600000|2020-03-12 18:10:00|2389|2311|2381.5|2310.5|2389|2311|2378|2303.5|0
1584036900000|2020-03-12 18:15:00|2380.5||2367||2380.5||2365.5||0
1584037200000|2020-03-12 18:20:00|2366||2354.5||2371.5||2352||0
1584037500000|2020-03-12 18:25:00|2355.5||2366.5||2375||2354.5||0
1584037800000|2020-03-12 18:30:00|2368||2362.5||2372.5||2360||0
1584038100000|2020-03-12 18:35:00|2364||2360.5||2364.5||2357||0
1584038400000|2020-03-12 18:40:00|2362.5||2365||2367||2358||0
1584038700000|2020-03-12 18:45:00|2366.5||2377.5||2378||2357||0
1584039000000|2020-03-12 18:50:00|2376||2370||2383||2364.5||0
1584039300000|2020-03-12 18:55:00|2368||2357||2377||2356||0
1584039600000|2020-03-12 19:00:00|2358.5||2365.5||2367||2357.5||0
1584039900000|2020-03-12 19:05:00|2364.5||2370||2375||2353||0
1584040200000|2020-03-12 19:10:00|2368||2364.5||2382.5||2364.5||0
1584040500000|2020-03-12 19:15:00|2363||2357.5||2364||2353||0
1584040800000|2020-03-12 19:20:00|2358.5|2309|2354|2303.5|2364.5|2309|2351|2303.5|0
1584041100000|2020-03-12 19:25:00|2355|2278.5|2348|2303.5|2360.5|2303.5|2348|2278.5|0
1584041400000|2020-03-12 19:30:00|2349.5||2349.5||2356||2344.5||0
1584041700000|2020-03-12 19:35:00|2346||2341||2353.5||2338||0
1584042000000|2020-03-12 19:40:00|2343||2353||2356.5||2343||0
1584042300000|2020-03-12 19:45:00|2354||2353.5||2357||2346.5||0
1584042600000|2020-03-12 19:50:00|2354.5||2349.5||2363||2346.5||0
1584042900000|2020-03-12 19:55:00|2350.5||2333.5||2351.5||2332.5||0
1584043200000|2020-03-12 20:00:00|2334.5|2250|2360.5|2261|2613|2261|2327.5|2242|1
1584043500000|2020-03-12 20:05:00|2613|2259|2360.5|2249.5|2613|2259|2360.5|2248.5|0
1584043800000|2020-03-12 20:10:00||2250||2250.5||2250.5||2250|0
1584044100000|2020-03-12 20:15:00|2613|2248|2613|2244.5|2613|2251|2613|2244|0
1584044400000|2020-03-12 20:20:00||2242||2245||2245||2242|0
1584044700000|2020-03-12 20:25:00||2243||2246||2246||2243|0
1584045000000|2020-03-12 20:30:00||2244||2239.5||2244.5||2239.5|0
1584045300000|2020-03-12 20:35:00||2238||2233.5||2238||2233.5|0
1584045600000|2020-03-12 20:40:00||2232||2226||2232||2224.5|0
1584045900000|2020-03-12 20:45:00||2232.5||2236.5||2236.5||2232.5|0
1584046500000|2020-03-12 20:55:00||2235||2224||2235||2224|0
1584082800000|2020-03-13 07:00:00|2387|2307|2387|2296.5|2387|2307.5|2387|2294.5|0
1584083400000|2020-03-13 07:10:00||2300||2315.5||2315.5||2300|0
1584083700000|2020-03-13 07:15:00|2995.5|2314|2407|2303.5|2995.5|2314|2407|2298.5|0
1584084000000|2020-03-13 07:20:00||2304.5||2301||2309||2297|0
1584084300000|2020-03-13 07:25:00||2303||2320.5||2320.5||2300|0
1584084600000|2020-03-13 07:30:00|2427|2325.5|2427|2331.5|2427|2337|2427|2320.5|0
1584084900000|2020-03-13 07:35:00|2513|2337|2456.5|2344.5|2513|2348.5|2456|2331.5|0
1584085200000|2020-03-13 07:40:00||2343.5||2335.5||2350.5||2333.5|0
1584085500000|2020-03-13 07:45:00|2457|2334|2457|2347.5|2457|2347.5|2457|2331.5|0
1584085800000|2020-03-13 07:50:00||2349||2346.5||2356.5||2343|0
1584086100000|2020-03-13 07:55:00||2345||2400||2400||2338|0
1584086400000|2020-03-13 08:00:00|2505.5|2420|2506|2420.5|2506|2420.5|2505.5|2420|0
1584086700000|2020-03-13 08:05:00|2505.5|2421|2492|2392|2506|2424.5|2492|2361.5|0
1584087000000|2020-03-13 08:10:00|2472.5|2391|2414.5|2375.5|2472.5|2396.5|2414|2361|0
1584087300000|2020-03-13 08:15:00|2412.5|2375|2399|2355|2414|2377|2398.5|2354|0
1584087600000|2020-03-13 08:20:00|2399.5|2355.5|2392|2369.5|2407.5|2372|2386|2339.5|0
1584087900000|2020-03-13 08:25:00|2396|2369|2392.5|2359|2413|2376|2387.5|2339.5|42
1584088200000|2020-03-13 08:30:00|2393|2359.5|2378|2348|2404.5|2362|2341.5|2330.5|4
1584088500000|2020-03-13 08:35:00|2378.5|2347|2378.5|2348|2413|2348|2374.5|2320.5|1
1584088800000|2020-03-13 08:40:00|2377.5|2347.5|2371.5|2342|2378.5|2348.5|2368.5|2316.5|0
1584089100000|2020-03-13 08:45:00|2372|2341.5|2365|2335.5|2379|2352|2364.5|2316|0
1584089400000|2020-03-13 08:50:00|2365.5|2336.5|2378.5|2341|2379|2354.5|2365.5|2329.5|0
1584089700000|2020-03-13 08:55:00|2379|2341.5|2379|2354.5|2379|2356.5|2377|2335|0
1584090000000|2020-03-13 09:00:00|2378|2355|2367|2346|2379|2359.5|2366.5|2340|0
1584090300000|2020-03-13 09:05:00|2366.5|2345.5|2377|2351.5|2378.5|2351.5|2366.5|2334.5|0
1584090600000|2020-03-13 09:10:00|2376.5|2350.5|2377|2357.5|2379|2361.5|2374|2347.5|0
1584090900000|2020-03-13 09:15:00|2377.5|2358.5|2387|2365|2389|2370.5|2376.5|2355.5|6
1584091200000|2020-03-13 09:20:00|2386|2366|2398|2377.5|2401|2383|2383|2355|0
1584091500000|2020-03-13 09:25:00|2397.5|2378|2413|2379.5|2435|2381.5|2397|2365|0
1584091800000|2020-03-13 09:30:00|2413.5|2380.5|2413|2387.5|2418.5|2392.5|2405|2367.5|0
1584092100000|2020-03-13 09:35:00|2412.5|2386.5|2411.5|2385.5|2415|2389.5|2409|2383|0
1584092400000|2020-03-13 09:40:00|2412|2386|2418|2392.5|2418|2392.5|2411|2385.5|0
1584092700000|2020-03-13 09:45:00|2418.5|2393|2426.5|2400.5|2427.5|2401|2418.5|2373.5|0
1584093000000|2020-03-13 09:50:00|2427|2401|2422|2396|2443|2401|2421.5|2373.5|0
1584093300000|2020-03-13 09:55:00|2422.5|2396.5|2420.5|2394.5|2430.5|2404.5|2420.5|2384.5|0
1584093600000|2020-03-13 10:00:00|2421|2395|2430.5|2404|2431.5|2406|2421|2384.5|0
1584093900000|2020-03-13 10:05:00|2431|2404.5|2420.5|2402|2431|2404.5|2413|2386.5|13
1584094200000|2020-03-13 10:10:00|2425|2402.5|2426|2405.5|2426.5|2407|2425|2393.5|1
1584094500000|2020-03-13 10:15:00|2426.5|2406|2435|2415.5|2443|2417|2426.5|2393.5|0
1584094800000|2020-03-13 10:20:00|2435.5|2416|2436|2417.5|2440.5|2421.5|2435.5|2416|0
1584095100000|2020-03-13 10:25:00|2435.5|2416.5|2426|2406.5|2435.5|2416.5|2424.5|2395|0
1584095400000|2020-03-13 10:30:00|2425.5|2406|2426.5|2407.5|2428.5|2410.5|2422.5|2403|0
1584095700000|2020-03-13 10:35:00|2426|2406.5|2428|2409.5|2431|2412.5|2424.5|2405.5|0
1584096000000|2020-03-13 10:40:00|2428.5|2410.5|2434.5|2408.5|2435.5|2416.5|2427.5|2408.5|0
1584096300000|2020-03-13 10:45:00|2434|2409|2435|2416.5|2443|2417.5|2433.5|2408.5|0
1584096600000|2020-03-13 10:50:00|2435.5|2417|2442|2424.5|2442|2424.5|2435|2409.5|0
1584096900000|2020-03-13 10:55:00|2442.5|2425|2443|2425.5|2443|2428.5|2442.5|2419.5|0
1584097200000|2020-03-13 11:00:00||2424.5||2429.5||2429.5||2422|0
1584097500000|2020-03-13 11:05:00|2455.5|2430|2463|2446|2463|2446|2449.5|2424.5|1
1584097800000|2020-03-13 11:10:00|2471|2429.5|2473.5|2458|2473.5|2458|2468.5|2429|3
1584098100000|2020-03-13 11:15:00|2474|2462|2480|2455|2498|2468|2474|2446.5|1
1584098400000|2020-03-13 11:20:00|2479.5|2447|2494|2431.5|2494|2455|2464.5|2431.5|0
1584098700000|2020-03-13 11:25:00|2494.5|2432|2501|2439.5|2501|2440|2494|2430.5|0
1584099000000|2020-03-13 11:30:00|2474|2441.5|2487|2468|2487|2468|2474|2432.5|3
1584099300000|2020-03-13 11:35:00|2487.5|2467.5|2476|2456|2506|2467.5|2472.5|2416|2
1584099600000|2020-03-13 11:40:00|2476.5|2456.5|2491.5|2467.5|2506|2471.5|2476.5|2439|0
1584099900000|2020-03-13 11:45:00|2491|2468|2472|2453|2491|2469|2470|2429|2
1584100200000|2020-03-13 11:50:00|2471.5|2454|2486|2464|2486|2464|2471|2451|18
1584100500000|2020-03-13 11:55:00|2485.5|2465|2491.5|2473|2491.5|2478|2483.5|2464.5|22
1584100800000|2020-03-13 12:00:00|2490.5|2465.5|2492|2463|2492|2470|2483.5|2393.5|0
1584101100000|2020-03-13 12:05:00|2491.5|2464|2504.5|2479|2505.5|2481|2491.5|2393.5|3
1584101400000|2020-03-13 12:10:00|2505|2480|2506|2479|2506|2485|2504|2455|0
1584101700000|2020-03-13 12:15:00|2504|2478.5|2504.5|2484|2504.5|2484.5|2503.5|2478.5|0
1584102000000|2020-03-13 12:20:00|2504|2483|2514.5|2493|2518|2499.5|2503.5|2477.5|21
1584102300000|2020-03-13 12:25:00|2513.5|2494|2529.5|2507.5|2530|2511|2510|2486|0
1584102600000|2020-03-13 12:30:00|2529|2507|2545.5|2518|2548|2520|2528.5|2506.5|0
1584102900000|2020-03-13 12:35:00|2545|2517.5|2530.5|2513|2545|2518|2530.5|2506|0
1584103200000|2020-03-13 12:40:00|2531|2512|2542.5|2518|2561.5|2520|2526|2504|12
1584103500000|2020-03-13 12:45:00|2541.5|2517|2522|2504|2541.5|2517|2522|2498|0
1584103800000|2020-03-13 12:50:00|2522.5|2505|2520|2499|2529.5|2511|2514|2490|0
1584104100000|2020-03-13 12:55:00|2519.5|2498.5|2523.5|2491|2525.5|2507|2519.5|2478.5|0
1584104400000|2020-03-13 13:00:00|2524|2491.5|2507.5|2488|2524|2504.5|2507|2487|0
1584104700000|2020-03-13 13:05:00|2507|2488.5|2503.5|2484.5|2508|2489|2491.5|2463.5|0
1584105000000|2020-03-13 13:10:00|2503|2484|2513|2493.5|2516.5|2496|2500|2480.5|0
1584105300000|2020-03-13 13:15:00|2512.5|2493|2502|2482.5|2512.5|2493|2501.5|2475|0
1584105600000|2020-03-13 13:20:00|2502.5|2483|2493.5|2473.5|2504|2485|2491.5|2464|0
1584105900000|2020-03-13 13:25:00|2493|2473|2505|2488|2505|2488|2488.5|2468.5|8
1584106200000|2020-03-13 13:30:00|2504.5|2480|2474|2453.5|2505.5|2488|2469.5|2445|5
1584106500000|2020-03-13 13:35:00|2473.5|2453|2461|2437.5|2477.5|2460|2461|2437.5|0
1584106800000|2020-03-13 13:40:00|2460.5|2437|2471|2430|2497|2442|2413.5|2395|26
1584107100000|2020-03-13 13:45:00|2471.5|2430.5|2486|2454.5|2488|2457|2470.5|2430.5|7
1584107400000|2020-03-13 13:50:00|2485.5|2429|2455.5|2432|2485.5|2436|2455|2429|3
1584107700000|2020-03-13 13:55:00|2456|2433|2447|2423|2467.5|2439|2446|2418|6
1584108000000|2020-03-13 14:00:00|2446|2422.5|2457.5|2437|2460.5|2440|2440|2414|5
1584108300000|2020-03-13 14:05:00|2457|2430|2453|2432|2459.5|2439|2442.5|2426|0
1584108600000|2020-03-13 14:10:00|2452.5|2425|2464|2420|2465.5|2439|2450|2420|20
1584108900000|2020-03-13 14:15:00|2463.5|2419.5|2460.5|2431|2466|2438|2453|2415.5|0
1584109200000|2020-03-13 14:20:00|2461|2432|2469|2414.5|2473|2446|2459|2414.5|0
1584109500000|2020-03-13 14:25:00|2468|2422.5|2440|2420|2471|2441|2439.5|2414|0
1584109800000|2020-03-13 14:30:00|2439.5|2419|2437|2421|2448|2428|2436|2410|0
1584110100000|2020-03-13 14:35:00|2439|2420|2428.5|2408|2439|2420|2425.5|2401|0
1584110400000|2020-03-13 14:40:00|2428|2403.5|2423.5|2403|2428.5|2408|2420.5|2393.5|0
1584110700000|2020-03-13 14:45:00|2423|2394|2419.5|2399|2426|2408|2417|2393.5|2
1584111000000|2020-03-13 14:50:00|2424|2400|2414|2394|2428|2405|2407.5|2393.5|4
1584111300000|2020-03-13 14:55:00|2414.5|2395|2405.5|2393.5|2421|2396|2405.5|2393.5|0
1584111600000|2020-03-13 15:00:00|2406|2391.5|2406.5|2385|2410.5|2392.5|2399.5|2364|19
1584111900000|2020-03-13 15:05:00|2406|2384.5|2410|2379.5|2410|2385|2399.5|2359.5|0
1584112200000|2020-03-13 15:10:00|2410.5|2380.5|2409|2386.5|2410.5|2390|2407.5|2372|0
1584112500000|2020-03-13 15:15:00|2409.5|2387|2410|2369|2410.5|2389.5|2394|2364.5|0
1584112800000|2020-03-13 15:20:00|2409.5|2369.5|2390.5|2370|2409.5|2377|2377|2362|5
1584113100000|2020-03-13 15:25:00|2391|2371|2390.5|2338.5|2393.5|2372|2384|2332.5|0
1584113400000|2020-03-13 15:30:00|2391|2339|2380|2331|2397.5|2353.5|2379.5|2327|8
1584113700000|2020-03-13 15:35:00|2376.5|2330.5|2364.5|2338.5|2377.5|2354|2362|2330.5|0
1584114000000|2020-03-13 15:40:00|2364|2338|2356.5|2328|2364|2338|2355.5|2327|0
1584114300000|2020-03-13 15:45:00|2357|2328.5|2349.5|2318|2366.5|2329|2344.5|2313|0
1584114600000|2020-03-13 15:50:00|2350|2317.5|2356.5|2320|2360.5|2324.5|2350|2313|0
1584114900000|2020-03-13 15:55:00|2357|2320.5|2372.5|2321|2373|2346.5|2357|2320.5|0
1584115200000|2020-03-13 16:00:00|2371.5|2320.5|2355|2322|2372|2340|2345.5|2313|5
1584115500000|2020-03-13 16:05:00|2355.5|2321|2367.5|2333|2369.5|2340|2353|2314|10
1584115800000|2020-03-13 16:10:00|2367|2325|2358.5|2330.5|2371.5|2337|2354.5|2316|0
1584116100000|2020-03-13 16:15:00|2359|2332|2368.5|2334|2371.5|2342|2357.5|2325|0
1584116400000|2020-03-13 16:20:00|2368|2335|2358.5|2341|2372|2346|2357.5|2332|5
1584116700000|2020-03-13 16:25:00|2358|2342|2372|2337.5|2372|2342|2356.5|2337.5|0
1584117000000|2020-03-13 16:30:00|2372.5|2321|2372.5|2337.5|2372.5|2349|2372|2320|0
1584117300000|2020-03-13 16:35:00|2372|2337|2372.5|2324.5|2372.5|2342|2372|2324.5|0
1584117600000|2020-03-13 16:40:00||2324||2349||2356.5||2324|0
1584117900000|2020-03-13 16:45:00|2373|2349.5|2419.5|2363|2421|2366.5|2373|2349.5|4
1584118200000|2020-03-13 16:50:00|2418.5|2351.5|2441.5|2362.5|2445|2367.5|2418.5|2350|0
1584118500000|2020-03-13 16:55:00|2440|2361|2419|2341|2441|2362.5|2416.5|2339|0
1584118800000|2020-03-13 17:00:00|2421|2342.5|2419.5|2341.5|2436.5|2358|2417.5|2339|0
1584119100000|2020-03-13 17:05:00|2418.5|2340.5|2420|2341|2424.5|2347|2415.5|2338|0
1584119400000|2020-03-13 17:10:00|2419|2342|2427.5|2349.5|2430|2351.5|2414.5|2337.5|0
1584119700000|2020-03-13 17:15:00|2428.5|2351.5|2391.5|2350|2430.5|2352|2391.5|2343|0
1584120000000|2020-03-13 17:20:00|2392|2349|2392|2350|2392|2350|2391.5|2349|0
1584120600000|2020-03-13 17:30:00|2450|2324|2435|2324|2450|2324|2434|2324|2
1584120900000|2020-03-13 17:35:00|2436||2446||2446||2434.5||0
1584121200000|2020-03-13 17:40:00|2447||2451.5||2455.5||2446.5||0
1584121500000|2020-03-13 17:45:00|2453||2459.5||2462||2453||0
1584121800000|2020-03-13 17:50:00|2461||2463.5||2470||2459.5||0
1584122100000|2020-03-13 17:55:00|2462||2463||2467.5||2457||0
1584122400000|2020-03-13 18:00:00|2462||2447.5||2462||2446||0
1584122700000|2020-03-13 18:05:00|2446.5||2443.5||2451||2429.5||0
1584123000000|2020-03-13 18:10:00|2437||2442.5||2449.5||2432||0
1584123300000|2020-03-13 18:15:00|2443.5|2365|2449|2365|2455.5|2365|2442|2365|0
1584123600000|2020-03-13 18:20:00|2444|2352.5|2445|2352.5|2452.5|2352.5|2434|2352.5|0
1584123900000|2020-03-13 18:25:00|2444|2350|2435|2390|2446|2400|2434|2324|5
1584124200000|2020-03-13 18:30:00|2436||2439||2443||2432||1
1584124500000|2020-03-13 18:35:00|2436.5||2437||2440||2432.5||0
1584124800000|2020-03-13 18:40:00|2434.5|2390.5|2455.5|2390|2456|2390.5|2432.5|2390|0
1584125100000|2020-03-13 18:45:00|2449||2444||2455.5||2438||0
1584125400000|2020-03-13 18:50:00|2437.5||2450.5||2451||2437.5||0
1584125700000|2020-03-13 18:55:00|2449.5|2390.5|2456|2390.5|2460|2390.5|2447.5|2390|0
1584126000000|2020-03-13 19:00:00|2455||2461||2466.5||2453.5||0
1584126300000|2020-03-13 19:05:00|2462.5|2400|2459.5|2400|2467|2400.5|2455.5|2400|0
1584126600000|2020-03-13 19:10:00|2461|2400.5|2460.5|2400|2464.5|2400.5|2450|2400|0
1584126900000|2020-03-13 19:15:00|2459.5|2400.5|2464|2400.5|2467|2400.5|2457|2400|0
1584127200000|2020-03-13 19:20:00|2462.5|2400|2464.5|2400.5|2469|2400.5|2459|2400|0
1584127500000|2020-03-13 19:25:00|2462.5|2400|2466.5|2400.5|2466.5|2400.5|2461.5|2400|0
1584127800000|2020-03-13 19:30:00|2468.5|2400|2445|2400|2469|2400.5|2442|2400|0
1584128100000|2020-03-13 19:35:00|2446|2400.5|2469|2406.5|2469|2406.5|2443|2400|0
1584128400000|2020-03-13 19:40:00|2468|2406|2469|2406.5|2469|2406.5|2464.5|2406|0
1584128700000|2020-03-13 19:45:00||2412||2415||2420.5||2406.5|0
1584129000000|2020-03-13 19:50:00||2417.5||2442||2442||2415|0
1584129300000|2020-03-13 19:55:00|2521|2440.5|2515.5|2435|2531|2462|2507|2429|1
1584129600000|2020-03-13 20:00:00|2514.5|2435.5|2521|2443|2521.5|2443.5|2514|2435.5|0
1584129900000|2020-03-13 20:05:00|2520|2442|2521|2443|2527.5|2448.5|2519|2441.5|0
1584130200000|2020-03-13 20:10:00|2522|2444|2528|2450|2533|2451.5|2521.5|2443|0
1584130500000|2020-03-13 20:15:00|2526.5|2449|2516.5|2439|2528|2449|2516.5|2439|0
1584130800000|2020-03-13 20:20:00|2515.5|2437.5|2511.5|2432.5|2516.5|2437.5|2509|2432.5|0
1584131100000|2020-03-13 20:25:00|2510.5|2433.5|2518.5|2439.5|2521|2439.5|2510.5|2432.5|0
1584131400000|2020-03-13 20:30:00|2516.5|2438.5|2514|2431|2517.5|2438.5|2500.5|2421.5|0
1584131700000|2020-03-13 20:35:00|2511|2432|2507.5|2428.5|2517.5|2439|2506.5|2428.5|0
1584132000000|2020-03-13 20:40:00|2506.5|2427.5|2497.5|2419|2508|2430.5|2495|2418|0
1584132300000|2020-03-13 20:45:00|2498.5|2421|2494|2416|2510|2426|2494|2416|0
1584132600000|2020-03-13 20:50:00|2495.5|2415|2496|2400|2503.5|2417.5|2492|2400|5
1584132900000|2020-03-13 20:55:00|2494|2002.5|2564|2002.5|2564|2002.5|2494|2002.5|0
1584342000000|2020-03-16 07:00:00|2255|2037.5|2270.5|2037.5|2291.5|2037.5|2249.5|2037.5|0
1584342300000|2020-03-16 07:05:00|2268.5|2122.5|2274.5|2122.5|2281.5|2122.5|2268.5|2122.5|0
1584342600000|2020-03-16 07:10:00|2275.5|2123.5|2230|2127.5|2275.5|2127.5|2220|2123.5|0
1584342900000|2020-03-16 07:15:00|2231||2249.5||2249.5||2230.5||0
1584343200000|2020-03-16 07:20:00|2253.5|2146.5|2247|2146.5|2254.5|2146.5|2244.5|2146.5|0
1584343500000|2020-03-16 07:25:00|2246||2257.5||2261||2234.5||0
1584343800000|2020-03-16 07:30:00|2259.5||2244.5||2259.5||2244||0
1584344100000|2020-03-16 07:35:00|2245.5||2247.5||2248.5||2242.5||0
1584344400000|2020-03-16 07:40:00|2248.5|2147|2257.5|2146.5|2265|2147|2248.5|2146.5|0
1584344700000|2020-03-16 07:45:00|2254.5||2257.5||2259||2245||0
1584345000000|2020-03-16 07:50:00|2256.5|2141|2243|2141|2256.5|2141|2240.5|2141|0
1584345300000|2020-03-16 07:55:00|2244|2182.5|2254|2210.5|2257.5|2210.5|2239|2182.5|0
1584345600000|2020-03-16 08:00:00|2260.5|2216|2229.5|2180.5|2315.5|2224.5|2226|2177|9
1584345900000|2020-03-16 08:05:00|2235|2228|2257.5|2240.5|2257.5|2245|2235|2187|10
1584346200000|2020-03-16 08:10:00|2322|2241|2265|2236|2322|2244|2263|2236|10
1584346500000|2020-03-16 08:15:00|2265.5|2237|2253.5|2236.5|2271|2237|2246|2236.5|3
1584346800000|2020-03-16 08:20:00|2253|2236|2224.5|2191|2253.5|2236.5|2224.5|2186.5|2
1584347100000|2020-03-16 08:25:00|2224|2190.5|2201|2153|2224.5|2191.5|2201|2150|2
1584347400000|2020-03-16 08:30:00|2200|2154|2184.5|2147|2206.5|2173|2184.5|2147|6
1584347700000|2020-03-16 08:35:00|2184|2146.5|2184|2148|2184.5|2148.5|2173|2120|0
1584348000000|2020-03-16 08:40:00|2183.5|2147.5|2184.5|2155.5|2184.5|2163.5|2165.5|2141.5|2
1584348300000|2020-03-16 08:45:00|2184|2156|2184|2147.5|2184|2161|2184|2144.5|0
1584348600000|2020-03-16 08:50:00|2183.5|2147|2182.5|2147|2184.5|2149.5|2180|2140|0
1584348900000|2020-03-16 08:55:00|2183|2147.5|2184.5|2152.5|2184.5|2166.5|2180|2140|0
1584349200000|2020-03-16 09:00:00|2183.5|2152|2181.5|2145.5|2184.5|2164.5|2181|2145.5|0
1584349500000|2020-03-16 09:05:00|2181|2145|2184.5|2151.5|2184.5|2157.5|2180|2138.5|0
1584349800000|2020-03-16 09:10:00|2184|2145.5|2184.5|2161|2184.5|2161|2181.5|2142|0
1584350100000|2020-03-16 09:15:00|2202|2160.5|2202|2177.5|2202|2178|2201.5|2155|5
1584350400000|2020-03-16 09:20:00|2201.5|2178|2201|2178|2202|2183|2200|2177.5|0
1584350700000|2020-03-16 09:25:00|2219|2178.5|2217.5|2190.5|2220|2192.5|2209.5|2174|1
1584351000000|2020-03-16 09:30:00|2218.5|2191.5|2206.5|2179.5|2224.5|2192.5|2204.5|2170|0
1584351300000|2020-03-16 09:35:00|2207.5|2180|2195.5|2169.5|2207.5|2184.5|2194.5|2168.5|0
1584351600000|2020-03-16 09:40:00|2196.5|2170.5|2199.5|2172.5|2204.5|2178.5|2196.5|2167.5|0
1584351900000|2020-03-16 09:45:00|2201.5|2173|2205.5|2177.5|2205.5|2181.5|2201.5|2168|30
1584352200000|2020-03-16 09:50:00|2204.5|2177|2199.5|2165|2205.5|2177|2198.5|2163.5|21
1584352500000|2020-03-16 09:55:00|2198.5|2164.5|2196.5|2169|2204.5|2170.5|2196.5|2160|0
1584352800000|2020-03-16 10:00:00|2195.5|2161|2194.5|2172.5|2199.5|2174.5|2190.5|2131.5|0
1584353100000|2020-03-16 10:05:00|2195.5|2173.5|2197.5|2174.5|2198.5|2175.5|2188.5|2160.5|0
1584353400000|2020-03-16 10:10:00|2196.5|2175.5|2192.5|2169.5|2203.5|2180.5|2190.5|2167.5|0
1584353700000|2020-03-16 10:15:00|2191.5|2170.5|2194|2166.5|2194.5|2170.5|2175|2157.5|5
1584354000000|2020-03-16 10:20:00|2192.5|2167.5|2184.5|2154.5|2192.5|2170.5|2183.5|2146|0
1584354300000|2020-03-16 10:25:00|2183.5|2155|2182|2157.5|2184.5|2162.5|2182|2121|0
1584354600000|2020-03-16 10:30:00|2181.5|2158|2180.5|2157.5|2181.5|2163|2180.5|2147.5|0
1584354900000|2020-03-16 10:35:00|2180|2147.5|2174|2162.5|2180.5|2162.5|2174|2147.5|0
1584355200000|2020-03-16 10:40:00|2189|2161.5|2185.5|2163.5|2199.5|2165.5|2185.5|2158.5|6
1584355500000|2020-03-16 10:45:00|2186.5|2164|2188.5|2166.5|2195.5|2170.5|2185.5|2160.5|0
1584355800000|2020-03-16 10:50:00|2187.5|2165.5|2188.5|2166.5|2203|2170.5|2184.5|2161.5|0
1584356100000|2020-03-16 10:55:00|2187.5|2165.5|2189.5|2168.5|2197.5|2168.5|2186.5|2158.5|50
1584356400000|2020-03-16 11:00:00|2190.5|2169|2192.5|2170.5|2198.5|2175.5|2190.5|2165.5|0
1584356700000|2020-03-16 11:05:00|2193.5|2171.5|2194.5|2172.5|2194.5|2172.5|2190|2160|0
1584357000000|2020-03-16 11:10:00|2193.5|2171.5|2187.5|2164.5|2194.5|2172.5|2187.5|2153.5|217
1584357300000|2020-03-16 11:15:00|2188.5|2166.5|2187.5|2167.5|2188.5|2168.5|2186.5|2164|0
1584357600000|2020-03-16 11:20:00||2166.5||2162.5||2169.5||2154|99
1584357900000|2020-03-16 11:25:00|2187|2155.5|2179.5|2159.5|2187|2166.5|2179.5|2151|0
1584358200000|2020-03-16 11:30:00|2180.5|2157.5|2176|2155.5|2180.5|2158.5|2175.5|2155.5|0
1584358500000|2020-03-16 11:35:00|2175.5|2153.5|2167.5|2152|2176|2153.5|2166.5|2145.5|0
1584358800000|2020-03-16 11:40:00|2166.5|2152.5|2167.5|2152.5|2167.5|2161|2164.5|2152|5
1584359100000|2020-03-16 11:45:00|2170.5|2153.5|2172.5|2152.5|2173.5|2155.5|2167.5|2152|3
1584359400000|2020-03-16 11:50:00|2171.5|2153|2174.5|2152.5|2176.5|2154.5|2169.5|2152.5|0
1584359700000|2020-03-16 11:55:00|2173.5|2153|2169.5|2152|2176.5|2164.5|2167.5|2152|5
1584360000000|2020-03-16 12:00:00|2174.5|2152.5|2177.5|2157.5|2186.5|2160.5|2173.5|2152.5|0
1584360300000|2020-03-16 12:05:00|2176.5|2158|2169|2152.5|2176.5|2160.5|2167.5|2152.5|7
1584360600000|2020-03-16 12:10:00|2169.5|2152|2156.5|2137.5|2170|2152.5|2156|2136.5|5
1584360900000|2020-03-16 12:15:00|2157|2136.5|2164|2145.5|2165|2145.5|2156|2136.5|1
1584361200000|2020-03-16 12:20:00|2164.5|2144.5|2155|2136.5|2165|2146.5|2153|2133.5|0
1584361500000|2020-03-16 12:25:00|2154.5|2134.5|2150|2127.5|2155|2136.5|2149|2123|0
1584361800000|2020-03-16 12:30:00|2150.5|2128.5|2144|2124.5|2152.5|2130.5|2143|2122.5|0
1584362100000|2020-03-16 12:35:00|2143.5|2123.5|2151.5|2131.5|2151.5|2131.5|2141|2098.5|0
1584362400000|2020-03-16 12:40:00|2152|2129.5|2154|2140.5|2157.5|2140.5|2148|2129.5|0
1584362700000|2020-03-16 12:45:00|2153.5|2140|2157.5|2135.5|2158|2140|2146|2117.5|3
1584363000000|2020-03-16 12:50:00|2158|2136.5|2161|2142.5|2167|2143.5|2156|2133.5|0
1584363300000|2020-03-16 12:55:00|2160.5|2145.5|2159|2140.5|2169.5|2151.5|2159|2140.5|27
1584363600000|2020-03-16 13:00:00|2158.5|2138.5|2152.5|2133.5|2159|2139.5|2151|2130.5|0
1584363900000|2020-03-16 13:05:00|2151.5|2134.5|2159.5|2140.5|2164|2143.5|2151|2133.5|0
1584364200000|2020-03-16 13:10:00|2159|2141.5|2165|2148.5|2166.5|2148.5|2156|2140.5|0
1584364500000|2020-03-16 13:15:00|2165.5|2147.5|2159.5|2148.5|2166|2148.5|2155.5|2147.5|0
1584364800000|2020-03-16 13:20:00|2162|2149.5|2169.5|2153.5|2171|2154.5|2161.5|2148|0
1584365100000|2020-03-16 13:25:00|2168|2154|2169.5|2150.5|2169.5|2156.5|2166|2148.5|0
1584365400000|2020-03-16 13:30:00|2169|2149.5|2166.5|2148.5|2169.5|2149.5|2164|2147.5|0
1584365700000|2020-03-16 13:35:00|2165.5|2147.5|2160|2147.5|2166|2153|2157|2147.5|7
1584366000000|2020-03-16 13:40:00|2160.5|2135.5|2161|2135.5|2162|2136.5|2151.5|2135.5|11
1584366300000|2020-03-16 13:45:00|2161.5|2136|2169.5|2164|2169.5|2164|2158|2136|0
1584366600000|2020-03-16 13:50:00|2180|2164.5|2202|2171|2203|2173.5|2179.5|2156.5|39
1584366900000|2020-03-16 13:55:00|2202.5|2171.5|2198.5|2183|2210.5|2185.5|2196.5|2171.5|0
1584367200000|2020-03-16 14:00:00|2197.5|2169|2195|2165|2199.5|2174.5|2184.5|2162|0
1584367500000|2020-03-16 14:05:00|2194.5|2162.5|2199.5|2184.5|2199.5|2186.5|2184|2157.5|0
1584367800000|2020-03-16 14:10:00||2185.5||2192.5||2194.5||2184.5|0
1584368100000|2020-03-16 14:15:00|2199|2191.5|2199|2196|2199|2196.5|2199|2191.5|0
1584368400000|2020-03-16 14:20:00|2215.5|2194.5|2229|2210.5|2237.5|2211.5|2208.5|2191.5|6
1584368700000|2020-03-16 14:25:00|2229.5|2211|2231|2210.5|2246.5|2219.5|2225|2207|0
1584369000000|2020-03-16 14:30:00|2231.5|2212|2257|2231.5|2258|2232|2225|2212|36
1584369300000|2020-03-16 14:35:00|2257.5|2232|2269.5|2246.5|2271.5|2246.5|2254|2222|0
1584369600000|2020-03-16 14:40:00|2268.5|2247.5|2262|2251.5|2274.5|2252|2252.5|2241.5|5
1584369900000|2020-03-16 14:45:00|2278.5|2252|2278.5|2258|2278.5|2267|2277|2247|2
1584370200000|2020-03-16 14:50:00|2278|2254.5|2278.5|2258.5|2278.5|2258.5|2251.5|2234|0
1584370500000|2020-03-16 14:55:00|2278|2259.5|2278.5|2261.5|2278.5|2262.5|2264.5|2256|0
1584370800000|2020-03-16 15:00:00|2277.5|2261|2265|2262|2278.5|2263.5|2264.5|2261|0
1584371100000|2020-03-16 15:05:00|2273|2262.5|2278.5|2264.5|2278.5|2269|2273|2250.5|1
1584371400000|2020-03-16 15:10:00|2294.5|2264|2293|2272.5|2302.5|2276.5|2286|2260.5|1
1584371700000|2020-03-16 15:15:00|2293.5|2273.5|2348.5|2237.5|2993|2277.5|2293.5|2237.5|0
1584372000000|2020-03-16 15:20:00|2347.5|2276.5|2365|2285|2365|2286.5|2307.5|2237.5|0
1584372300000|2020-03-16 15:25:00|2334|2285.5|2320|2300.5|2334|2300.5|2311|2268.5|0
1584372600000|2020-03-16 15:30:00|2320.5|2301.5|2295.5|2276.5|2330.5|2304|2294.5|2269.5|0
1584372900000|2020-03-16 15:35:00|2302.5|2279.5|2316.5|2290.5|2322|2306.5|2298|2276.5|1
1584373200000|2020-03-16 15:40:00|2317|2289.5|2305|2280.5|2317|2292.5|2295.5|2274.5|0
1584373500000|2020-03-16 15:45:00|2305.5|2281.5|2304|2284|2312.5|2287.5|2294|2273.5|54
1584373800000|2020-03-16 15:50:00|2304.5|2285.5|2300|2281.5|2312.5|2287.5|2295|2275.5|0
1584374100000|2020-03-16 15:55:00|2300.5|2282.5|2301|2283.5|2301|2284.5|2292|2281.5|6
1584374400000|2020-03-16 16:00:00|2300.5|2282.5|2313|2298.5|2313|2298.5|2292.5|2275.5|8
1584374700000|2020-03-16 16:05:00|2313.5|2295.5|2316|2300.5|2318.5|2303.5|2311|2295.5|0
1584375000000|2020-03-16 16:10:00|2315.5|2302.5|2305.5|2292.5|2319.5|2304.5|2305.5|2286.5|5
1584375300000|2020-03-16 16:15:00|2297|2291.5|2305.5|2291.5|2305.5|2294.5|2297|2281.5|20
1584375600000|2020-03-16 16:20:00|2307.5|2292.5|2285.5|2269|2307.5|2292.5|2272|2263.5|117
1584375900000|2020-03-16 16:25:00|2286.5|2269.5|2305.5|2280|2308.5|2286.5|2284.5|2261.5|4
1584376200000|2020-03-16 16:30:00|2304.5|2292.5|2307.5|2280|2311.5|2292.5|2301.5|2280|1
1584376500000|2020-03-16 16:35:00|2308|2288|2318|2288|2330.5|2288.5|2308|2288|0
1584376800000|2020-03-16 16:40:00|2332.5|2288.5|2331.5|2271|2333.5|2288.5|2323|2270|0
1584377100000|2020-03-16 16:45:00|2331|2271.5|2316.5|2259|2331|2272|2316.5|2255|0
1584377400000|2020-03-16 16:50:00|2316|2259.5|2308.5|2288.5|2316|2288.5|2304.5|2259.5|0
1584377700000|2020-03-16 16:55:00|2308||2305||2310||2303.5||0
1584378000000|2020-03-16 17:00:00|2304||2325||2325||2302||0
1584378600000|2020-03-16 17:10:00|2326.5|2249.5|2334.5|2260|2337.5|2264|2326.5|2247|0
1584378900000|2020-03-16 17:15:00|2328|2258.5|2318|2245|2328.5|2258.5|2318|2244|0
1584379200000|2020-03-16 17:20:00|2312|2244|2322|2251|2322|2252.5|2312|2239|0
1584379500000|2020-03-16 17:25:00|2318|2250|2320.5|2248|2321.5|2250.5|2318|2243.5|0
1584379800000|2020-03-16 17:30:00|2314|2246.5|2312|2242|2318|2249|2312|2237.5|0
1584380100000|2020-03-16 17:35:00|2311.5|2241|2314|2239|2314|2244.5|2305|2237.5|0
1584380400000|2020-03-16 17:40:00|2308|2238|2302|2237.5|2308|2239|2300|2237.5|0
1584380700000|2020-03-16 17:45:00|2301.5||2296.5||2301.5||2294.5||0
1584381000000|2020-03-16 17:50:00|2299||2289.5||2303||2289.5||0
1584381300000|2020-03-16 17:55:00|2292.5|2227.5|2288.5|2227.5|2298|2227.5|2288.5|2227.5|0
1584381600000|2020-03-16 18:00:00|2283||2269.5||2283||2268.5||0
1584381900000|2020-03-16 18:05:00|2278.5||2277||2279||2277||0
1584382200000|2020-03-16 18:10:00|2271.5||2271||2272.5||2271||0
1584382500000|2020-03-16 18:15:00|2280||2265||2280||2265||0
1584382800000|2020-03-16 18:20:00|2264.5||2245||2264.5||2245||0
1584383100000|2020-03-16 18:25:00|2244.5||2264||2264.5||2244||0
1584383400000|2020-03-16 18:30:00|2264.5|2228.5|2288|2240.5|2303.5|2241|2264.5|2228.5|0
1584383700000|2020-03-16 18:35:00|2313|2242|2271|2227.5|2320|2249.5|2271|2227.5|0
1584384000000|2020-03-16 18:40:00|2270.5||2269.5||2291||2267||0
1584384300000|2020-03-16 18:45:00|2294||2265||2294||2263.5||0
1584384600000|2020-03-16 18:50:00|2288|2216|2289|2221|2289|2222.5|2288|2216|0
1584384900000|2020-03-16 18:55:00|2288.5|2220|2296.5|2225|2303|2233.5|2263|2212.5|0
1584385200000|2020-03-16 19:00:00|2296|2226|2289|2224|2296|2238.5|2289|2217|0
1584385500000|2020-03-16 19:05:00|2288.5|2223|2288|2218.5|2288.5|2232|2288|2218.5|0
1584385800000|2020-03-16 19:10:00|2296.5|2219.5|2271|2216.5|2296.5|2225.5|2268|2216|0
1584386100000|2020-03-16 19:15:00|2265|2215|2273.5|2221|2296.5|2225|2265|2214|0
1584386400000|2020-03-16 19:20:00|2273|2219.5|2294.5|2217.5|2294.5|2224|2266|2211|0
1584386700000|2020-03-16 19:25:00|2289|2218.5|2279|2210.5|2292.5|2220|2278.5|2208|0
1584387000000|2020-03-16 19:30:00|2278.5|2211.5|2242.5|2192|2284.5|2213|2242.5|2189|0
1584387300000|2020-03-16 19:35:00|2252|2193|2244|2188|2260|2193|2234|2180.5|0
1584387600000|2020-03-16 19:40:00|2243.5|2189.5|2265.5|2214|2284|2215|2241|2184|0
1584387900000|2020-03-16 19:45:00|2265|2213|2256.5|2201.5|2278.5|2215|2255|2199.5|0
1584388200000|2020-03-16 19:50:00|2256|2200.5|2262|2189|2266|2201|2256|2187|0
1584388500000|2020-03-16 19:55:00|2261.5|2187.5|2249|2196|2261.5|2204|2249|2175.5|0
1584388800000|2020-03-16 20:00:00|2273.5|2195.5|2252|2198.5|2285|2221|2249|2194.5|0
1584389100000|2020-03-16 20:05:00|2251.5|2197|2244.5|2198|2269|2199|2239|2187.5|0
1584389400000|2020-03-16 20:10:00|2254|2196.5|2245.5|2193.5|2254|2205|2245.5|2189.5|0
1584389700000|2020-03-16 20:15:00|2267.5|2195|2240.5|2189.5|2267.5|2196|2240.5|2189.5|0
1584390000000|2020-03-16 20:20:00|2240|2188.5|2264|2191.5|2264.5|2195|2235.5|2185|0
1584390300000|2020-03-16 20:25:00|2263.5|2190.5|2267|2195|2267|2196|2263.5|2188|0
1584390600000|2020-03-16 20:30:00||2193.5||2195.5||2199.5||2193.5|0
1584390900000|2020-03-16 20:35:00|2266.5|2196|2244|2202|2266.5|2203.5|2244|2196|0
1584391200000|2020-03-16 20:40:00||2196.5||2196.5||2203.5||2196.5|0
1584391500000|2020-03-16 20:45:00||2201.5||2205.5||2207.5||2196.5|0
1584391800000|2020-03-16 20:50:00||2207||2207||2207||2207|0
1584392100000|2020-03-16 20:55:00||2206||2196||2207.5||2196|0
1584428400000|2020-03-17 07:00:00|2370.5|2310.5|2704.5|2216.5|2704.5|2332|2370.5|2216.5|0
1584429300000|2020-03-17 07:15:00||2302.5||2302.5||2302.5||2302.5|0
1584429600000|2020-03-17 07:20:00|2704|2303|2413.5|2302.5|2704|2303|2413.5|2302.5|0
1584431400000|2020-03-17 07:50:00|2704.5|2216.5|2704.5|2216.5|2704.5|2216.5|2704.5|2216.5|0
1584431700000|2020-03-17 07:55:00|2445.5|2338|2412|2305|2704.5|2338|2412|2216.5|0
1584432000000|2020-03-17 08:00:00|2411.5|2305.5|2414|2305|2414|2308.5|2411.5|2305|6
1584432300000|2020-03-17 08:05:00|2384.5|2342.5|2374.5|2332.5|2384.5|2342.5|2374.5|2332.5|0
1584432600000|2020-03-17 08:10:00|2414|2342|2414|2362.5|2414|2362.5|2409|2342|0
1584432900000|2020-03-17 08:15:00|2411|2342.5|2403.5|2342|2412.5|2342.5|2399|2342|0
1584433200000|2020-03-17 08:20:00|2394.5|2305.5|2345|2309|2394.5|2309|2343.5|2305|5
1584433500000|2020-03-17 08:25:00|2324.5|2305|2356.5|2306.5|2364.5|2306.5|2307|2263.5|16
1584433800000|2020-03-17 08:30:00|2362.5|2268|2360.5|2268|2364.5|2268|2328.5|2268|5
1584434100000|2020-03-17 08:35:00|2344|2272|2289|2272|2358|2296.5|2288.5|2272|2
1584434400000|2020-03-17 08:40:00|2288.5|2257|2271|2259.5|2296.5|2259.5|2270.5|2257|5
1584434700000|2020-03-17 08:45:00|2300.5|2260|2288|2262|2302.5|2269|2287.5|2258|1
1584435000000|2020-03-17 08:50:00|2286.5|2257|2290|2203|2305.5|2257|2253|2203|10
1584435300000|2020-03-17 08:55:00|2292.5|2208.5|2259.5|2244|2295.5|2244|2245.5|2199|0
1584435600000|2020-03-17 09:00:00|2260.5|2252|2281.5|2258.5|2289|2258.5|2255.5|2244|7
1584435900000|2020-03-17 09:05:00|2282.5|2259.5|2239|2216|2285.5|2262.5|2238.5|2214.5|2
1584436200000|2020-03-17 09:10:00|2238.5|2216.5|2246|2215|2256.5|2225|2238.5|2209.5|0
1584436500000|2020-03-17 09:15:00|2245.5|2215.5|2239.5|2210|2276|2227|2238|2208.5|0
1584436800000|2020-03-17 09:20:00|2240|2210.5|2244|2215|2244|2215.5|2223.5|2200|15
1584437100000|2020-03-17 09:25:00|2243.5|2209|2230.5|2198.5|2243.5|2212.5|2207.5|2193|5
1584437400000|2020-03-17 09:30:00|2231|2198|2205|2175|2235|2198|2205|2173.5|0
1584437700000|2020-03-17 09:35:00|2205.5|2175.5|2214.5|2188.5|2214.5|2191.5|2188.5|2174.5|10
1584438000000|2020-03-17 09:40:00|2215|2189|2219|2190|2229|2200.5|2213.5|2183|0
1584438300000|2020-03-17 09:45:00|2218.5|2189.5|2228.5|2199.5|2236|2208.5|2215|2182|0
1584438600000|2020-03-17 09:50:00|2228|2200|2213.5|2183|2231.5|2204|2211.5|2182.5|0
1584438900000|2020-03-17 09:55:00|2213|2183.5|2219.5|2196.5|2237.5|2209.5|2193|2176.5|10
1584439200000|2020-03-17 10:00:00|2220|2197|2232|2213.5|2239.5|2214.5|2216|2196.5|0
1584439500000|2020-03-17 10:05:00|2231.5|2212.5|2238|2213.5|2244.5|2220.5|2228|2204.5|0
1584439800000|2020-03-17 10:10:00|2238.5|2214|2250.5|2222.5|2250.5|2227.5|2237.5|2208.5|0
1584440100000|2020-03-17 10:15:00|2251|2223|2248.5|2229.5|2256.5|2230.5|2241|2212|0
1584440400000|2020-03-17 10:20:00|2249|2230.5|2262.5|2235.5|2264.5|2238.5|2245|2225.5|0
1584440700000|2020-03-17 10:25:00|2262|2231|2262.5|2240.5|2276|2240.5|2255|2225|0
1584441000000|2020-03-17 10:30:00|2261.5|2239.5|2245|2227.5|2263.5|2240.5|2240|2216.5|0
1584441300000|2020-03-17 10:35:00|2245.5|2228|2242.5|2220.5|2262.5|2235.5|2240|2217.5|1
1584441600000|2020-03-17 10:40:00|2242|2221.5|2230.5|2208.5|2242|2221.5|2229.5|2205.5|0
1584441900000|2020-03-17 10:45:00|2230|2209|2233|2215.5|2245.5|2222.5|2227|2209|0
1584442200000|2020-03-17 10:50:00|2232.5|2214.5|2247|2229.5|2249.5|2229.5|2230|2211.5|0
1584442500000|2020-03-17 10:55:00|2247.5|2230.5|2263|2235|2263|2242.5|2247|2224.5|0
1584442800000|2020-03-17 11:00:00|2262.5|2235.5|2245|2228.5|2262.5|2236|2241|2218|0
1584443100000|2020-03-17 11:05:00|2245.5|2227.5|2276|2209.5|2276|2232.5|2243|2209.5|0
1584443400000|2020-03-17 11:10:00|2274|2205.5|2248|2230.5|2274.5|2231.5|2245|2197.5|0
1584443700000|2020-03-17 11:15:00|2248.5|2231.5|2241.5|2223.5|2263.5|2233.5|2240|2202|0
1584444000000|2020-03-17 11:20:00|2242|2224.5|2232.5|2211.5|2243|2225.5|2224|2200.5|0
1584444300000|2020-03-17 11:25:00|2233|2208|2223.5|2208.5|2234|2213.5|2220|2202.5|0
1584444600000|2020-03-17 11:30:00|2224|2209.5|2214.5|2188|2231|2210.5|2214.5|2182.5|0
1584444900000|2020-03-17 11:35:00|2215|2182|2214|2192|2220|2199.5|2214|2182|0
1584445200000|2020-03-17 11:40:00|2222.5|2191.5|2216|2197.5|2222.5|2198.5|2216|2184.5|0
1584445500000|2020-03-17 11:45:00|2225|2196.5|2234|2206.5|2243.5|2213.5|2225|2196.5|2
1584445800000|2020-03-17 11:50:00|2234.5|2200.5|2234|2207|2241|2231|2231.5|2200.5|2
1584446100000|2020-03-17 11:55:00|2233|2206.5|2227|2198.5|2235|2208|2225|2192.5|16
1584446400000|2020-03-17 12:00:00|2227.5|2197|2226.5|2209.5|2257|2211.5|2216|2186.5|6
1584446700000|2020-03-17 12:05:00|2225.5|2208.5|2230.5|2214.5|2235|2217.5|2224|2201.5|0
1584447000000|2020-03-17 12:10:00|2231|2215.5|2236|2213|2246|2223.5|2231|2210|0
1584447300000|2020-03-17 12:15:00|2235|2212|2240.5|2223.5|2249.5|2223.5|2232|2206.5|0
1584447600000|2020-03-17 12:20:00|2241|2224|2240.5|2223.5|2243|2224.5|2236|2218.5|0
1584447900000|2020-03-17 12:25:00|2239|2222.5|2238.5|2216.5|2240.5|2223.5|2238|2216.5|0
1584448200000|2020-03-17 12:30:00|2239|2217|2237|2219.5|2239.5|2221.5|2228|2210.5|50
1584448500000|2020-03-17 12:35:00|2237.5|2218.5|2236.5|2215.5|2239.5|2220.5|2229.5|2212.5|0
1584448800000|2020-03-17 12:40:00|2237|2216.5|2223.5|2206.5|2237|2216.5|2222|2195.5|0
1584449100000|2020-03-17 12:45:00|2222|2205.5|2226|2207.5|2227|2209.5|2221|2202.5|0
1584449400000|2020-03-17 12:50:00|2225|2208|2229|2211.5|2229|2211.5|2223|2204.5|20
1584449700000|2020-03-17 12:55:00|2229.5|2212.5|2237|2219.5|2237.5|2220.5|2226|2207.5|130
1584450000000|2020-03-17 13:00:00|2237.5|2220.5|2236|2219.5|2238|2220.5|2232|2213|0
1584450300000|2020-03-17 13:05:00|2236.5|2220.5|2247|2230.5|2248|2230.5|2235|2217.5|0
1584450600000|2020-03-17 13:10:00|2247.5|2231.5|2244|2219|2249|2231.5|2241|2218.5|129
1584450900000|2020-03-17 13:15:00|2244.5|2219.5|2244.5|2222.5|2250|2230.5|2240|2219.5|0
1584451200000|2020-03-17 13:20:00|2244|2223.5|2242.5|2221.5|2247.5|2226.5|2238.5|2217.5|171
1584451500000|2020-03-17 13:25:00|2241.5|2222.5|2241.5|2224.5|2245|2227.5|2238|2220.5|0
1584451800000|2020-03-17 13:30:00|2241|2223.5|2249.5|2225.5|2263|2233|2240|2183|0
1584452100000|2020-03-17 13:35:00|2249|2226.5|2224|2209.5|2253.5|2228.5|2224|2208.5|0
1584452400000|2020-03-17 13:40:00|2223.5|2208.5|2219.5|2208.5|2223.5|2211.5|2219.5|2205.5|0
1584452700000|2020-03-17 13:45:00|2220|2209|2234|2220.5|2242.5|2223.5|2220|2209|11
1584453000000|2020-03-17 13:50:00|2233.5|2219.5|2221|2203.5|2233.5|2220.5|2221|2200.5|2
1584453300000|2020-03-17 13:55:00|2221.5|2204|2221|2206.5|2229.5|2212.5|2220|2203.5|0
1584453600000|2020-03-17 14:00:00|2221.5|2205.5|2225|2214.5|2226|2215.5|2214|2191|0
1584453900000|2020-03-17 14:05:00|2236.5|2215.5|2237.5|2220.5|2245|2226.5|2236|2210.5|7
1584454200000|2020-03-17 14:10:00|2238|2221|2247.5|2228.5|2250.5|2232.5|2238|2220.5|0
1584454500000|2020-03-17 14:15:00|2248|2229|2256|2235.5|2258.5|2236.5|2241|2224.5|0
1584454800000|2020-03-17 14:20:00|2256.5|2236.5|2270.5|2236.5|2270.5|2245.5|2255|2227.5|0
1584455100000|2020-03-17 14:25:00|2271|2236|2269|2246.5|2272|2249.5|2258|2233.5|0
1584455400000|2020-03-17 14:30:00|2269.5|2247.5|2266|2238.5|2272|2249.5|2265|2235.5|0
1584455700000|2020-03-17 14:35:00|2265.5|2237.5|2261|2233.5|2270|2242.5|2261|2215|0
1584456000000|2020-03-17 14:40:00|2261.5|2233|2265|2244.5|2265.5|2244.5|2254|2230.5|0
1584456300000|2020-03-17 14:45:00|2265.5|2245.5|2285.5|2258.5|2298|2260.5|2265.5|2233.5|5
1584456600000|2020-03-17 14:50:00|2285|2259.5|2283.5|2261.5|2286|2263.5|2273|2243.5|0
1584456900000|2020-03-17 14:55:00|2284|2259.5|2298|2270.5|2298|2271.5|2284|2256.5|22
1584457200000|2020-03-17 15:00:00|2297.5|2252|2294.5|2263.5|2297.5|2274.5|2285|2252|0
1584457500000|2020-03-17 15:05:00|2295|2264.5|2294|2273.5|2298|2275|2287.5|2259.5|0
1584457800000|2020-03-17 15:10:00|2293.5|2264.5|2294.5|2275.5|2298|2278.5|2290|2264.5|12
1584458100000|2020-03-17 15:15:00|2295|2276.5|2306.5|2285|2306.5|2286.5|2290.5|2268|5
1584458400000|2020-03-17 15:20:00|2307|2285.5|2293|2274.5|2310|2286.5|2290|2267.5|0
1584458700000|2020-03-17 15:25:00|2293.5|2273.5|2296|2277.5|2306|2285.5|2286.5|2273.5|1
1584459000000|2020-03-17 15:30:00|2296.5|2278.5|2303.5|2284.5|2311.5|2287.5|2296.5|2272.5|8
1584459300000|2020-03-17 15:35:00|2304|2283.5|2289|2262.5|2304|2283.5|2287|2248.5|0
1584459600000|2020-03-17 15:40:00|2289.5|2261.5|2285|2260.5|2293|2265.5|2284|2248.5|45
1584459900000|2020-03-17 15:45:00|2285.5|2261.5|2295|2262|2297.5|2269.5|2285.5|2247|0
1584460200000|2020-03-17 15:50:00|2294.5|2262.5|2293|2278.5|2301|2278.5|2288|2261.5|0
1584460500000|2020-03-17 15:55:00|2293.5|2277.5|2299.5|2279.5|2301|2280.5|2289|2277.5|0
1584460800000|2020-03-17 16:00:00|2300|2280.5|2314|2284.5|2317.5|2286.5|2300|2278.5|0
1584461100000|2020-03-17 16:05:00|2314.5|2285|2315.5|2294.5|2332.5|2294.5|2310.5|2282.5|0
1584461400000|2020-03-17 16:10:00|2315|2293.5|2324|2303.5|2332|2304.5|2312|2288.5|6
1584461700000|2020-03-17 16:15:00|2323.5|2302.5|2325.5|2303.5|2332.5|2306.5|2318|2290.5|5
1584462000000|2020-03-17 16:20:00|2325|2302.5|2309.5|2289.5|2325|2302.5|2307|2279.5|0
1584462300000|2020-03-17 16:25:00|2308.5|2281.5|2302|2278.5|2312|2292.5|2296|2278.5|45
1584462600000|2020-03-17 16:30:00|2302.5|2279.5|2315|2282.5|2350.5|2284.5|2291.5|2276.5|0
1584462900000|2020-03-17 16:35:00|2315.5|2291|2306|2291|2350|2301.5|2303|2291|5
1584463200000|2020-03-17 16:40:00|2306.5||2308.5||2327.5||2302||0
1584463500000|2020-03-17 16:45:00|2309||2312.5||2320||2302.5||0
1584463800000|2020-03-17 16:50:00|2312|2255|2301.5|2254.5|2312|2256|2295.5|2252.5|4
1584464100000|2020-03-17 16:55:00|2301|2255|2311.5|2264|2312.5|2264|2300.5|2255|0
1584464400000|2020-03-17 17:00:00|2312|2264.5|2313.5|2263.5|2321.5|2274|2310|2262.5|0
1584464700000|2020-03-17 17:05:00|2312.5|2264|2309|2272|2323|2274|2307.5|2235|0
1584465000000|2020-03-17 17:10:00|2314|2273|2300|2233|2314|2274|2297|2233|0
1584465300000|2020-03-17 17:15:00|2299|2225.5|2313|2238.5|2316|2238.5|2293.5|2225.5|0
1584465600000|2020-03-17 17:20:00|2308.5|2239|2304|2236.5|2314.5|2239|2301|2235.5|0
1584465900000|2020-03-17 17:25:00|2303|2234.5|2305.5|2230|2312.5|2238|2300|2226|0
1584466200000|2020-03-17 17:30:00|2311|2235.5|2311|2240|2317.5|2246|2299.5|2233.5|0
1584466500000|2020-03-17 17:35:00|2312|2241|2316.5|2240.5|2319.5|2241|2306|2240.5|0
1584466800000|2020-03-17 17:40:00|2315|2241|2321.5|2250.5|2325.5|2250.5|2315|2241|0
1584467100000|2020-03-17 17:45:00|2320|2251|2323|2252|2331.5|2252|2320|2251|0
1584467400000|2020-03-17 17:50:00|2324|2250.5|2315.5|2244|2325.5|2250.5|2312|2244|0
1584467700000|2020-03-17 17:55:00|2314.5|2250|2318.5|2250|2327|2250|2314.5|2250|0
1584468000000|2020-03-17 18:00:00|2317.5|2247.5|2325|2254|2329.5|2254|2312.5|2247.5|0
1584468300000|2020-03-17 18:05:00|2324|2257.5|2328|2260.5|2336.5|2260.5|2323|2251.5|0
1584468600000|2020-03-17 18:10:00|2334|2261|2328.5|2254.5|2334.5|2262.5|2323.5|2254|0
1584468900000|2020-03-17 18:15:00|2334|2260.5|2337|2266|2343.5|2266|2325.5|2260.5|0
1584469200000|2020-03-17 18:20:00|2338|2264|2319.5|2248|2339|2264|2318.5|2248|0
1584469500000|2020-03-17 18:25:00|2318.5|2249|2332|2257|2333|2257|2309|2249|0
1584469800000|2020-03-17 18:30:00|2333|2257.5|2336.5|2264|2344|2264|2329.5|2257.5|0
1584470100000|2020-03-17 18:35:00|2335.5|2264.5|2337|2265|2342.5|2265|2332.5|2264.5|0
1584470400000|2020-03-17 18:40:00|2338.5|2266|2335.5|2261|2344.5|2266|2333|2261|0
1584470700000|2020-03-17 18:45:00|2330|2259.5|2317|2244.5|2333.5|2259.5|2311.5|2239|0
1584471000000|2020-03-17 18:50:00|2318.5|2243|2314.5|2237.5|2324.5|2243|2308|2233.5|0
1584471300000|2020-03-17 18:55:00|2308.5|2236|2323.5|2245.5|2324|2245.5|2308.5|2236|0
1584471600000|2020-03-17 19:00:00|2317.5|2243.5|2300.5|2224|2321|2244|2295|2219.5|0
1584471900000|2020-03-17 19:05:00|2300|2227.5|2313.5|2236|2322.5|2244.5|2294.5|2221|0
1584472200000|2020-03-17 19:10:00|2313|2241.5|2320|2243.5|2320.5|2249.5|2313|2235.5|0
1584472500000|2020-03-17 19:15:00|2327|2249.5|2326|2254.5|2327|2258.5|2326|2249.5|0
1584472800000|2020-03-17 19:20:00|2320.5|2252.5|2312|2244|2324|2252.5|2311|2237|0
1584473100000|2020-03-17 19:25:00|2318.5|2241.5|2314.5|2243.5|2321|2245|2309|2238.5|0
1584473400000|2020-03-17 19:30:00|2321.5|2249.5|2325.5|2255.5|2332.5|2255.5|2318|2249.5|0
1584473700000|2020-03-17 19:35:00|2325|2253.5|2330|2264|2338.5|2267|2325|2253.5|0
1584474000000|2020-03-17 19:40:00|2336.5|2265|2335.5|2267|2341.5|2267|2332|2264.5|0
1584474300000|2020-03-17 19:45:00|2330.5|2265.5|2327|2262|2335.5|2265.5|2325|2250|0
1584474600000|2020-03-17 19:50:00|2331.5|2260.5|2327|2254.5|2340.5|2260.5|2314|2248.5|0
1584474900000|2020-03-17 19:55:00|2333.5|2260.5|2337.5|2260.5|2342|2266.5|2320|2249.5|0
1584475200000|2020-03-17 20:00:00|2337|2267.5|2328.5|2258.5|2337|2267.5|2328|2254|0
1584475500000|2020-03-17 20:05:00||2256.5||2257||2257||2256.5|0
1584475800000|2020-03-17 20:10:00|2323|2255.5|2309.5|2245.5|2323|2255.5|2309.5|2244.5|0
1584476100000|2020-03-17 20:15:00|2316.5|2245|2315.5|2247.5|2319|2247.5|2311|2244.5|0
1584476400000|2020-03-17 20:20:00|2322|2249|2321|2248|2322|2249|2321|2248|0
1584476700000|2020-03-17 20:25:00|2316|2246.5|2316|2243.5|2316|2246.5|2316|2243.5|0
1584477300000|2020-03-17 20:35:00|2310.5|2241.5|2310.5|2241|2310.5|2241.5|2310.5|2241|0
1584477600000|2020-03-17 20:40:00|2317||2316.5||2317||2316.5||0
1584477900000|2020-03-17 20:45:00|2311|2246.5|2311|2241|2311|2249.5|2311|2241|0
1584478500000|2020-03-17 20:55:00|2313.5|2240.5|2397|2168.5|2397|2240.5|2313.5|2168.5|0
1584514800000|2020-03-18 07:00:00|2214|2169.5|2254.5|2148|2993|2174|2204.5|2144.5|0
1584515100000|2020-03-18 07:05:00||2147||2164.5||2164.5||2144|0
1584515400000|2020-03-18 07:10:00||2165.5||2159.5||2170.5||2156.5|0
1584515700000|2020-03-18 07:15:00||2160.5||2180||2180||2157|0
1584516300000|2020-03-18 07:25:00||2184.5||2185||2185||2184.5|0
1584517200000|2020-03-18 07:40:00|2254||2254||2254||2254||0
1584517800000|2020-03-18 07:50:00|2254.5|2183.5|2254.5|2163|2254.5|2183.5|2254.5|2150|0
1584518100000|2020-03-18 07:55:00|2274.5|2163.5|2274|2204|2274.5|2204|2274|2163.5|0
1584518400000|2020-03-18 08:00:00|2274.5|2204.5|2302.5|2245.5|2302.5|2246.5|2274|2204|0
1584518700000|2020-03-18 08:05:00|2308.5|2245|2299.5|2227|2308.5|2247|2299.5|2205|0
1584519000000|2020-03-18 08:10:00|2299|2231.5|2288.5|2224.5|2299|2233|2288|2205|0
1584519300000|2020-03-18 08:15:00|2289|2204.5|2288.5|2232|2289|2233|2278.5|2204.5|0
1584519600000|2020-03-18 08:20:00|2289.5|2232.5|2296|2241.5|2296|2244.5|2289.5|2206|0
1584519900000|2020-03-18 08:25:00|2297|2215.5|2296|2233.5|2297|2244|2296|2213|0
1584520200000|2020-03-18 08:30:00|2275|2234|2278.5|2240.5|2289|2251.5|2270.5|2229.5|0
1584520500000|2020-03-18 08:35:00|2275.5|2236.5|2248|2237.5|2278.5|2249|2248|2232|35
1584520800000|2020-03-18 08:40:00|2250|2228|2273|2245.5|2273|2247|2245|2228|35
1584521100000|2020-03-18 08:45:00|2273.5|2246|2271|2251.5|2276.5|2253.5|2271|2246|0
1584521400000|2020-03-18 08:50:00|2270.5|2252.5|2258|2240.5|2270.5|2252.5|2257|2238.5|0
1584521700000|2020-03-18 08:55:00|2257.5|2241.5|2250|2210|2260|2242.5|2240.5|2207|5
1584522000000|2020-03-18 09:00:00|2250.5|2210.5|2249.5|2232.5|2259.5|2239.5|2249|2210.5|0
1584522300000|2020-03-18 09:05:00|2250|2231.5|2262|2241.5|2263|2243.5|2244|2223|0
1584522600000|2020-03-18 09:10:00|2261.5|2242.5|2256|2236.5|2261.5|2242.5|2250.5|2226|0
1584522900000|2020-03-18 09:15:00|2255.5|2237.5|2249|2231.5|2256|2237.5|2249|2227|0
1584523200000|2020-03-18 09:20:00|2248.5|2230.5|2248.5|2228.5|2250|2231.5|2242|2221.5|0
1584523500000|2020-03-18 09:25:00|2249|2227.5|2251|2230.5|2254.5|2234.5|2246|2226.5|0
1584523800000|2020-03-18 09:30:00|2251.5|2231.5|2235|2208.5|2252|2232.5|2235|2208|0
1584524100000|2020-03-18 09:35:00|2234.5|2207.5|2233.5|2219.5|2234.5|2222.5|2233.5|2204.5|0
1584524400000|2020-03-18 09:40:00|2236.5|2220.5|2240.5|2229|2249|2229|2234.5|2211|1
1584524700000|2020-03-18 09:45:00|2240|2228.5|2262.5|2233|2262.5|2235|2239.5|2225.5|0
1584525000000|2020-03-18 09:50:00|2265|2232.5|2240.5|2229|2268|2233|2240.5|2222.5|0
1584525300000|2020-03-18 09:55:00|2239.5|2228.5|2274.5|2242.5|2279.5|2243|2238.5|2226|0
1584525600000|2020-03-18 10:00:00|2274|2242|2252|2238|2274|2243|2246.5|2235|0
1584525900000|2020-03-18 10:05:00|2258|2237.5|2246|2234.5|2258|2237.5|2242.5|2232|0
1584526200000|2020-03-18 10:10:00|2245.5|2234|2248.5|2236|2251.5|2240|2245.5|2234|0
1584526500000|2020-03-18 10:15:00|2248|2237|2238.5|2226.5|2252.5|2241|2238.5|2226.5|0
1584526800000|2020-03-18 10:20:00|2237.5|2226|2247|2217|2247.5|2228|2235.5|2217|0
1584527100000|2020-03-18 10:25:00|2244|2216.5|2235|2216.5|2244|2220|2225.5|2210|0
1584527400000|2020-03-18 10:30:00|2240|2216|2233.5|2221|2244|2222|2227.5|2215|0
1584527700000|2020-03-18 10:35:00|2232.5|2220.5|2232.5|2220|2240.5|2221|2227.5|2215|0
1584528000000|2020-03-18 10:40:00|2231.5|2220.5|2230.5|2218|2233.5|2221|2229.5|2217|0
1584528300000|2020-03-18 10:45:00|2229.5|2217.5|2228.5|2217|2231.5|2219|2225.5|2213|0
1584528600000|2020-03-18 10:50:00|2227.5|2216.5|2226.5|2214|2230.5|2219|2223.5|2212|0
1584528900000|2020-03-18 10:55:00|2226|2213.5|2229.5|2212.5|2238|2218|2223.5|2206|3
1584529200000|2020-03-18 11:00:00|2228.5|2213.5|2218.5|2204|2229.5|2213.5|2218.5|2204|0
1584529500000|2020-03-18 11:05:00|2219.5||2211.5||2224||2211.5||0
1584529800000|2020-03-18 11:10:00|2210.5|2187.5|2211.5|2195.5|2211.5|2199.5|2207.5|2184.5|1
1584530100000|2020-03-18 11:15:00|2210.5|2194.5|2210.5|2194.5|2211.5|2197.5|2206.5|2183.5|0
1584530400000|2020-03-18 11:20:00|2209.5|2195.5|2211.5|2195.5|2211.5|2196.5|2208.5|2185.5|0
1584530700000|2020-03-18 11:25:00|2215.5|2196.5|2222.5|2205.5|2224.5|2209.5|2215.5|2192|42
1584531000000|2020-03-18 11:30:00|2222|2204.5|2225.5|2206.5|2238|2213.5|2219.5|2198.5|0
1584531300000|2020-03-18 11:35:00|2224.5|2205.5|2222.5|2206.5|2225.5|2209.5|2220.5|2194.5|1
1584531600000|2020-03-18 11:40:00|2222|2205.5|2221.5|2205.5|2228.5|2207.5|2218.5|2196.5|1
1584531900000|2020-03-18 11:45:00|2220.5|2206.5|2222.5|2201.5|2229.5|2207.5|2219.5|2199.5|0
1584532200000|2020-03-18 11:50:00|2223|2201|2217.5|2196.5|2224.5|2203|2217.5|2196|39
1584532500000|2020-03-18 11:55:00|2217|2197|2218|2197|2228.5|2200.5|2216|2195|7
1584532800000|2020-03-18 12:00:00|2218.5|2196.5|2214.5|2193.5|2259.5|2198.5|2214|2192.5|0
1584533100000|2020-03-18 12:05:00|2214|2193|2212|2191|2214.5|2193.5|2211.5|2190|0
1584533400000|2020-03-18 12:10:00|2211.5|2190.5|2214|2199.5|2259.5|2199.5|2211|2190|0
1584533700000|2020-03-18 12:15:00|2214.5|2198.5|2214|2198.5|2223.5|2202.5|2212|2189.5|37
1584534000000|2020-03-18 12:20:00|2214.5|2199.5|2224|2208.5|2229.5|2210.5|2214|2198.5|0
1584534300000|2020-03-18 12:25:00|2224.5|2209.5|2221|2205.5|2225|2209.5|2220|2196.5|0
1584534600000|2020-03-18 12:30:00|2221.5|2206.5|2221|2205.5|2225|2210.5|2215|2192|1
1584534900000|2020-03-18 12:35:00|2220|2197.5|2223.5|2205.5|2223.5|2207.5|2219|2196.5|0
1584535200000|2020-03-18 12:40:00|2224|2206|2229|2213.5|2230.5|2215.5|2222|2201|0
1584535500000|2020-03-18 12:45:00|2229.5|2214.5|2229|2208.5|2237|2220.5|2228|2200.5|0
1584535800000|2020-03-18 12:50:00|2228.5|2207.5|2223|2203.5|2228.5|2210.5|2221.5|2199|0
1584536100000|2020-03-18 12:55:00|2222.5|2204.5|2215.5|2196.5|2222.5|2204.5|2214.5|2188.5|0
1584536400000|2020-03-18 13:00:00|2216|2197.5|2219.5|2198.5|2220.5|2199|2211|2185|3
1584536700000|2020-03-18 13:05:00|2219|2198|2220.5|2199|2230.5|2201|2217|2197.5|0
1584537000000|2020-03-18 13:10:00|2221|2199.5|2226|2205|2230.5|2205|2217|2196|0
1584537300000|2020-03-18 13:15:00|2225.5|2204.5|2222.5|2201|2227.5|2206.5|2221|2199.5|0
1584537600000|2020-03-18 13:20:00|2223|2202|2215|2198.5|2224|2203|2213|2189.5|0
1584537900000|2020-03-18 13:25:00|2214.5|2197.5|2211|2196.5|2214.5|2198.5|2208|2191.5|0
1584538200000|2020-03-18 13:30:00|2210.5|2182.5|2219.5|2196.5|2247.5|2217.5|2209.5|2182.5|0
1584538500000|2020-03-18 13:35:00|2219|2197.5|2215.5|2200.5|2225.5|2205.5|2214.5|2191.5|0
1584538800000|2020-03-18 13:40:00|2214.5|2199.5|2226.5|2211.5|2242.5|2216.5|2214.5|2191.5|0
1584539100000|2020-03-18 13:45:00|2227|2203.5|2230|2214.5|2236|2215.5|2221.5|2195.5|0
1584539400000|2020-03-18 13:50:00|2230.5|2215.5|2242|2221.5|2251|2226.5|2229.5|2208.5|0
1584539700000|2020-03-18 13:55:00|2255|2222|2238.5|2212|2255|2227.5|2235.5|2212|0
1584540000000|2020-03-18 14:00:00|2239|2211.5|2249|2228|2257|2229|2236|2210.5|0
1584540300000|2020-03-18 14:05:00|2248.5|2227.5|2237.5|2216.5|2254.5|2227.5|2237.5|2216.5|0
1584540600000|2020-03-18 14:10:00|2238|2216|2236.5|2222.5|2241.5|2225.5|2234|2212.5|0
1584540900000|2020-03-18 14:15:00|2236|2221.5|2240.5|2217.5|2251|2232.5|2234.5|2213.5|0
1584541200000|2020-03-18 14:20:00|2239.5|2218|2230|2214.5|2247|2224.5|2228|2208.5|0
1584541500000|2020-03-18 14:25:00|2229.5|2215.5|2235|2220.5|2244.5|2224.5|2229|2211.5|0
1584541800000|2020-03-18 14:30:00|2234.5|2208.5|2244|2224.5|2250.5|2231.5|2230.5|2208.5|0
1584542100000|2020-03-18 14:35:00|2244.5|2226.5|2242|2227.5|2245|2227.5|2235|2208.5|0
1584542400000|2020-03-18 14:40:00|2241.5|2226.5|2238|2223.5|2248.5|2230.5|2237|2216.5|0
1584542700000|2020-03-18 14:45:00|2238.5|2224.5|2232|2217.5|2239|2224.5|2228.5|2208.5|0
1584543000000|2020-03-18 14:50:00|2232.5|2216.5|2229|2208.5|2233.5|2219.5|2224|2208.5|0
1584543300000|2020-03-18 14:55:00|2228.5|2209|2224.5|2209.5|2237.5|2215.5|2216.5|2208.5|14
1584543600000|2020-03-18 15:00:00|2225|2208.5|2224|2208.5|2233.5|2213.5|2222|2203.5|0
1584543900000|2020-03-18 15:05:00|2223.5|2209.5|2223.5|2208.5|2232.5|2211.5|2221|2208.5|0
1584544200000|2020-03-18 15:10:00|2224|2209.5|2207.5|2190.5|2225.5|2210.5|2206.5|2185.5|38
1584544500000|2020-03-18 15:15:00|2206.5|2192.5|2214.5|2199.5|2221.5|2200.5|2204.5|2181|0
1584544800000|2020-03-18 15:20:00|2215|2200.5|2220|2206.5|2225.5|2207.5|2213.5|2192.5|10
1584545100000|2020-03-18 15:25:00|2219.5|2205.5|2216|2191.5|2229.5|2208.5|2213|2191.5|20
1584545400000|2020-03-18 15:30:00|2215.5|2192.5|2215|2188.5|2226.5|2204.5|2209|2184.5|0
1584545700000|2020-03-18 15:35:00|2215.5|2189.5|2210|2195.5|2220.5|2202.5|2210|2189.5|33
1584546000000|2020-03-18 15:40:00|2209.5|2189.5|2212|2197.5|2228|2201.5|2203|2181.5|0
1584546300000|2020-03-18 15:45:00|2211|2189.5|2216|2199.5|2220.5|2204.5|2210.5|2187.5|0
1584546600000|2020-03-18 15:50:00|2216.5|2200.5|2217|2196.5|2230|2205.5|2214|2192.5|0
1584546900000|2020-03-18 15:55:00|2217.5|2197|2221|2200|2228.5|2201.5|2215.5|2193|0
1584547200000|2020-03-18 16:00:00|2220|2200.5|2212|2193.5|2228.5|2206.5|2212|2189.5|0
1584547500000|2020-03-18 16:05:00|2211.5|2194|2217.5|2203.5|2221.5|2207.5|2211|2189.5|0
1584547800000|2020-03-18 16:10:00|2218|2202.5|2212|2193.5|2224.5|2206.5|2212|2191.5|0
1584548100000|2020-03-18 16:15:00|2211.5|2194|2217.5|2195.5|2221.5|2199.5|2205.5|2184.5|0
1584548400000|2020-03-18 16:20:00|2216.5|2196.5|2213.5|2200.5|2216.5|2202.5|2202.5|2186.5|35
1584548700000|2020-03-18 16:25:00|2213|2183.5|2223.5|2205|2227.5|2206.5|2211.5|2167.5|0
1584549000000|2020-03-18 16:30:00|2235.5|2205.5|2226|2185|2236|2205.5|2212.5|2180.5|0
1584549300000|2020-03-18 16:35:00|2225.5|2185.5|2224|2181.5|2228|2187.5|2210.5|2171.5|0
1584549600000|2020-03-18 16:40:00|2230|2174.5|2227|2182.5|2237.5|2182.5|2222.5|2163.5|0
1584549900000|2020-03-18 16:45:00|2226.5|2183|2224.5|2179.5|2226.5|2186|2223|2174|0
1584550200000|2020-03-18 16:50:00|2224|2179|2218|2168.5|2227.5|2182|2218|2168.5|0
1584550500000|2020-03-18 16:55:00|2217.5|2169|2202|2145.5|2223|2171|2202|2145.5|0
1584550800000|2020-03-18 17:00:00|2201|2145|2197.5|2128.5|2213.5|2152|2197.5|2128.5|0
1584551100000|2020-03-18 17:05:00|2196|2125.5|2194|2125|2196|2127|2173|2105.5|0
1584551400000|2020-03-18 17:10:00|2193|2126|2200.5|2130.5|2213|2143|2185.5|2116|450
1584551700000|2020-03-18 17:15:00|2199.5|2131|2199.5|2126.5|2203.5|2134|2189.5|2117.5|0
1584552000000|2020-03-18 17:20:00|2198|2127|2202|2132|2208|2139.5|2193|2127|0
1584552300000|2020-03-18 17:25:00|2201.5|2140|2189.5|2120|2201.5|2140|2188.5|2120|8
1584552600000|2020-03-18 17:30:00|2188|2121|2179.5|2106.5|2188|2121|2172.5|2105|0
1584552900000|2020-03-18 17:35:00|2176|2112|2191|2125.5|2191|2125.5|2176|2111|0
1584553200000|2020-03-18 17:40:00|2185.5|2118|2195.5|2132.5|2210|2132.5|2185|2111|742
1584553500000|2020-03-18 17:45:00|2190|2125|2200|2126.5|2201|2126.5|2189.5|2118.5|0
1584553800000|2020-03-18 17:50:00|2193.5||2198.5||2201.5||2192||0
1584554100000|2020-03-18 17:55:00|2193|2127.5|2186|2129|2193.5|2129|2183.5|2120.5|0
1584554400000|2020-03-18 18:00:00|2185|2129.5|2179|2117.5|2185|2130|2179|2116|0
1584554700000|2020-03-18 18:05:00|2182.5|2118|2181.5|2118.5|2193|2118.5|2181|2110.5|0
1584555000000|2020-03-18 18:10:00|2176|2111|2177.5|2114|2183|2120.5|2176|2111|0
1584555300000|2020-03-18 18:15:00|2185|2114.5|2168|2107.5|2187|2114.5|2168|2107|0
1584555600000|2020-03-18 18:20:00|2175|2108|2171.5|2109.5|2180.5|2109.5|2164.5|2100.5|0
1584555900000|2020-03-18 18:25:00|2162.5|2102|2173|2106.5|2178|2106.5|2162.5|2095|0
1584556200000|2020-03-18 18:30:00|2167.5|2107.5|2178|2109.5|2184.5|2109.5|2166.5|2100.5|0
1584556500000|2020-03-18 18:35:00|2173.5|2110|2190|2121.5|2196|2121.5|2173.5|2110|0
1584556800000|2020-03-18 18:40:00|2197|2122|2186.5|2122.5|2197|2122.5|2181|2122|0
1584557100000|2020-03-18 18:45:00|2192.5|2123|2180.5|2119.5|2192.5|2127|2174|2115|0
1584557400000|2020-03-18 18:50:00|2186.5|2120|2191.5|2125.5|2195.5|2125.5|2180.5|2120|0
1584557700000|2020-03-18 18:55:00|2194.5|2126|2197.5|2134|2205.5|2134|2191|2126|0
1584558000000|2020-03-18 19:00:00|2201|2127.5|2189|2127.5|2205.5|2137.5|2183|2126|0
1584558300000|2020-03-18 19:05:00|2195.5||2194.5||2205||2189.5||0
1584558600000|2020-03-18 19:10:00|2200.5|2133|2208|2141.5|2212.5|2141.5|2199.5|2133|0
1584558900000|2020-03-18 19:15:00|2202|2148|2196.5|2135.5|2203.5|2149|2192|2127|0
1584559200000|2020-03-18 19:20:00|2202|2136|2187|2123.5|2202|2136.5|2187|2118.5|0
1584559500000|2020-03-18 19:25:00|2193|2124|2180|2117.5|2199|2124|2180|2117.5|0
1584559800000|2020-03-18 19:30:00|2174.5|2119.5|2181.5|2124.5|2188.5|2130|2166|2107|0
1584560100000|2020-03-18 19:35:00|2171.5|2118|2172|2116|2177.5|2125|2169|2105|0
1584560400000|2020-03-18 19:40:00|2173|2116.5|2182|2118|2184.5|2118|2171|2111|0
1584560700000|2020-03-18 19:45:00|2181.5|2113|2197|2132|2198.5|2132|2180|2112|0
1584561000000|2020-03-18 19:50:00|2203.5|2132.5|2216|2144.5|2217|2164.5|2202.5|2132.5|0
1584561300000|2020-03-18 19:55:00|2223|2151|2220|2154|2231|2162|2199.5|2132.5|0
1584561600000|2020-03-18 20:00:00|2213.5|2147.5|2224.5|2177|2224.5|2177|2207|2140|0
1584561900000|2020-03-18 20:05:00|2230.5|2158.5|2230.5|2175|2239|2183.5|2230|2156.5|0
1584562200000|2020-03-18 20:10:00|2237|2165|2234.5|2175.5|2243.5|2175.5|2232.5|2165|0
1584562500000|2020-03-18 20:15:00||2165||2177||2177||2165|0
1584563100000|2020-03-18 20:25:00|2229|2177.5|2228.5|2179.5|2229|2179.5|2228.5|2161.5|0
1584563400000|2020-03-18 20:30:00|2223|2180|2223|2171|2223|2182|2223|2153.5|0
1584563700000|2020-03-18 20:35:00||2152||2173||2173||2149.5|0
1584564000000|2020-03-18 20:40:00|2229.5|2173.5|2221.5|2166.5|2229.5|2173.5|2221.5|2166|0
1584564300000|2020-03-18 20:45:00|2228|2167|2222.5|2168|2228|2175.5|2222.5|2153.5|0
1584564600000|2020-03-18 20:50:00|2228.5|2168.5|2228.5|2179|2228.5|2179|2228.5|2168.5|0
1584564900000|2020-03-18 20:55:00|2235.5|2179.5|2233|2164|2237.5|2184.5|2231|2164|0
1584601200000|2020-03-19 07:00:00|2248.5|2191|2249|2180.5|2252.5|2191.5|2247|2180.5|0
1584601800000|2020-03-19 07:10:00|2231.5|2202.5|2231.5|2202.5|2231.5|2202.5|2231.5|2202.5|0
1584602700000|2020-03-19 07:25:00|2304.5||2304.5||2304.5||2304.5||0
1584603000000|2020-03-19 07:30:00|2261.5||2261.5||2261.5||2261.5||0
1584603600000|2020-03-19 07:40:00|2244.5||2244.5||2244.5||2244.5||0
1584604500000|2020-03-19 07:55:00|2244|2106.5|2244|2149.5|2244.5|2149.5|2231|2106.5|0
1584604800000|2020-03-19 08:00:00|2244.5|2156|2244.5|2198|2244.5|2201|2231|2156|0
1584605100000|2020-03-19 08:05:00|2244|2196|2216|2176.5|2246.5|2198|2216|2168|0
1584605400000|2020-03-19 08:10:00|2216.5|2177.5|2216|2203.5|2263.5|2204|2216|2177|2
1584605700000|2020-03-19 08:15:00|2222|2204|2237|2209|2255.5|2210|2222|2204|0
1584606000000|2020-03-19 08:20:00|2237.5|2210|2242|2219.5|2263|2225|2236.5|2209.5|0
1584606300000|2020-03-19 08:25:00|2241.5|2219|2248|2218.5|2260|2220.5|2233.5|2209.5|0
1584606600000|2020-03-19 08:30:00|2248.5|2218|2244|2220.5|2251.5|2225.5|2236|2211.5|0
1584606900000|2020-03-19 08:35:00|2243|2220|2236.5|2220.5|2244|2224.5|2235.5|2208.5|0
1584607200000|2020-03-19 08:40:00|2235.5|2221.5|2232.5|2208|2250.5|2228|2232|2208|0
1584607500000|2020-03-19 08:45:00|2233|2209|2229|2212.5|2244.5|2212.5|2224.5|2203.5|0
1584607800000|2020-03-19 08:50:00|2229.5|2213.5|2240|2224.5|2250.5|2226.5|2229.5|2212.5|0
1584608100000|2020-03-19 08:55:00|2239.5|2223.5|2233.5|2217.5|2241|2224.5|2233.5|2216.5|0
1584608400000|2020-03-19 09:00:00|2234|2218.5|2260.5|2208|2265|2220.5|2234|2207.5|0
1584608700000|2020-03-19 09:05:00|2262|2208.5|2251|2222.5|2269.5|2225.5|2234.5|2208.5|0
1584609000000|2020-03-19 09:10:00|2251.5|2223|2244.5|2228.5|2251.5|2230.5|2242|2219.5|0
1584609300000|2020-03-19 09:15:00|2245|2229.5|2238|2222.5|2245|2229.5|2235|2212.5|0
1584609600000|2020-03-19 09:20:00|2238.5|2223.5|2221.5|2207.5|2241.5|2224.5|2221.5|2207.5|0
1584609900000|2020-03-19 09:25:00|2221|2208.5|2214.5|2205|2230|2208.5|2213.5|2197|0
1584610200000|2020-03-19 09:30:00|2215|2193.5|2214.5|2197.5|2224.5|2201.5|2208.5|2192|20
1584610500000|2020-03-19 09:35:00|2215|2198.5|2218.5|2200.5|2222.5|2200.5|2213|2193|0
1584610800000|2020-03-19 09:40:00|2219|2200|2231|2208|2232|2208|2216|2196|0
1584611100000|2020-03-19 09:45:00|2230.5|2208.5|2220|2204.5|2231|2208.5|2219.5|2199.5|0
1584611400000|2020-03-19 09:50:00|2220.5|2203.5|2212.5|2191.5|2222|2205.5|2212.5|2191.5|0
1584611700000|2020-03-19 09:55:00|2213|2192|2216.5|2196.5|2226.5|2201|2212.5|2191.5|0
1584612000000|2020-03-19 10:00:00|2215.5|2196|2210.5|2196.5|2220.5|2197.5|2208|2191|3
1584612300000|2020-03-19 10:05:00|2211.5|2195.5|2201.5|2194|2230|2196.5|2198|2194|0
1584612600000|2020-03-19 10:10:00|2201|2185.5|2196.5|2183.5|2205|2185.5|2196.5|2182.5|0
1584612900000|2020-03-19 10:15:00|2195|2182.5|2187|2170.5|2196|2182.5|2184.5|2165|0
1584613200000|2020-03-19 10:20:00|2186.5|2169|2195.5|2164.5|2195.5|2169|2182.5|2160|0
1584613500000|2020-03-19 10:25:00|2188.5|2165.5|2189.5|2175.5|2197.5|2175.5|2187|2165.5|0
1584613800000|2020-03-19 10:30:00|2189|2174.5|2190|2176.5|2191.5|2177.5|2187|2168.5|0
1584614100000|2020-03-19 10:35:00|2190.5|2177.5|2194.5|2173|2196|2178.5|2187|2169.5|28
1584614400000|2020-03-19 10:40:00|2194|2172.5|2195.5|2177.5|2199|2182.5|2190|2171.5|0
1584614700000|2020-03-19 10:45:00|2197|2177|2194|2180.5|2200.5|2182.5|2187|2173.5|0
1584615000000|2020-03-19 10:50:00|2194.5|2181|2197.5|2187.5|2206.5|2188.5|2194.5|2176|0
1584615300000|2020-03-19 10:55:00||2188.5||2189||2189||2180.5|0
1584615600000|2020-03-19 11:00:00|2208|2189.5|2211|2198|2214|2200.5|2208|2189.5|1
1584615900000|2020-03-19 11:05:00|2210|2198.5|2214|2199|2214|2199.5|2209.5|2196|0
1584616200000|2020-03-19 11:10:00|2215.5|2198.5|2218|2204.5|2221|2208.5|2213.5|2193|0
1584616500000|2020-03-19 11:15:00|2219|2205.5|2211|2197.5|2221|2205.5|2211|2192.5|0
1584616800000|2020-03-19 11:20:00|2212|2198.5|2210|2192.5|2212.5|2198.5|2204.5|2191.5|0
1584617100000|2020-03-19 11:25:00|2213.5|2193|2207|2194|2213.5|2196.5|2206.5|2190.5|0
1584617400000|2020-03-19 11:30:00|2206.5|2193.5|2204.5|2189.5|2207.5|2193.5|2195|2189|0
1584617700000|2020-03-19 11:35:00|2205|2189|2193|2172.5|2205|2189.5|2189.5|2172.5|0
1584618000000|2020-03-19 11:40:00|2193.5|2172|2184.5|2167.5|2195.5|2174.5|2184.5|2164.5|0
1584618300000|2020-03-19 11:45:00|2185|2169.5|2195|2184.5|2195|2184.5|2185|2167.5|0
1584618600000|2020-03-19 11:50:00|2195.5|2185.5|2192.5|2182.5|2200|2189.5|2191|2179|0
1584618900000|2020-03-19 11:55:00|2193|2182|2187|2176.5|2196.5|2185.5|2187|2175|0
1584619200000|2020-03-19 12:00:00|2194|2177|2198.5|2182.5|2203|2184.5|2192.5|2168.5|7
1584619500000|2020-03-19 12:05:00|2199|2182|2197.5|2186|2201|2187.5|2195.5|2181.5|0
1584619800000|2020-03-19 12:10:00|2196.5|2186.5|2197.5|2185.5|2197.5|2187.5|2195|2183|0
1584620100000|2020-03-19 12:15:00|2197|2186.5|2196.5|2185.5|2197|2187|2192.5|2180.5|0
1584620400000|2020-03-19 12:20:00|2197|2186|2199.5|2189|2201.5|2191|2197|2184.5|0
1584620700000|2020-03-19 12:25:00|2199|2188.5|2206.5|2200.5|2206.5|2200.5|2199|2187|0
1584621000000|2020-03-19 12:30:00|2207|2201|2210|2200.5|2211.5|2201|2206|2200.5|0
1584621300000|2020-03-19 12:35:00|2210.5|2201|2210.5|2200.5|2217|2207|2210.5|2200.5|0
1584621600000|2020-03-19 12:40:00|2210|2201|2223|2206|2224.5|2206|2208|2201|0
1584621900000|2020-03-19 12:45:00|2222|2205.5|2213|2202.5|2222.5|2206|2213|2201|0
1584622200000|2020-03-19 12:50:00|2212.5|2202|2210|2200.5|2212.5|2202|2209.5|2200.5|0
1584622500000|2020-03-19 12:55:00|2209.5||2209.5||2209.5||2205.5||0
1584622800000|2020-03-19 13:00:00|2210|2201|2208.5|2200.5|2213|2202|2207.5|2200.5|0
1584623100000|2020-03-19 13:05:00|2208|2196.5|2223|2211|2224|2213|2198.5|2192.5|30
1584623400000|2020-03-19 13:10:00|2222.5|2210.5|2226|2214|2226|2214|2221|2209|0
1584623700000|2020-03-19 13:15:00|2225|2213.5|2225.5|2213.5|2228|2217|2225|2213|0
1584624000000|2020-03-19 13:20:00|2226|2214|2214|2202|2226|2215|2214|2202|0
1584624300000|2020-03-19 13:25:00|2213.5|2201.5|2220|2208|2220|2208|2212|2200|0
1584624600000|2020-03-19 13:30:00|2220.5|2208.5|2214.5|2203|2221.5|2210|2211.5|2199.5|5
1584624900000|2020-03-19 13:35:00|2215|2202.5|2215.5|2204|2217.5|2206|2214.5|2202.5|0
1584625200000|2020-03-19 13:40:00|2215|2204.5|2217|2204|2217|2204.5|2211.5|2204|11
1584625500000|2020-03-19 13:45:00|2216.5|2205|2225.5|2211|2230.5|2212|2215|2204|0
1584625800000|2020-03-19 13:50:00|2226|2210|2237|2212.5|2238|2216|2224.5|2205.5|0
1584626100000|2020-03-19 13:55:00|2237.5|2213|2250|2222.5|2250|2223.5|2237.5|2212.5|0
1584626400000|2020-03-19 14:00:00|2250.5|2222|2249|2226|2255.5|2229|2241|2219|0
1584626700000|2020-03-19 14:05:00|2249.5|2225.5|2248.5|2229|2255.5|2234.5|2248.5|2225.5|0
1584627000000|2020-03-19 14:10:00||2229.5||2238||2238||2226|0
1584627300000|2020-03-19 14:15:00|2248|2239|2242.5|2225|2248.5|2239|2242.5|2219|0
1584627600000|2020-03-19 14:20:00|2243|2226|2243.5|2220.5|2245.5|2226|2239|2214.5|0
1584627900000|2020-03-19 14:25:00|2243|2220|2249.5|2225|2249.5|2226|2240.5|2217|0
1584628200000|2020-03-19 14:30:00|2250|2225.5|2269.5|2243|2270.5|2243.5|2248.5|2225.5|1
1584628500000|2020-03-19 14:35:00|2269|2242.5|2253|2229|2269|2242.5|2250|2226|0
1584628800000|2020-03-19 14:40:00|2253.5|2229.5|2260|2236|2263.5|2236.5|2251.5|2227|0
1584629100000|2020-03-19 14:45:00|2259|2235.5|2259.5|2233|2264|2237.5|2257|2232|0
1584629400000|2020-03-19 14:50:00|2260|2233.5|2265|2239|2266|2240|2257|2233|0
1584629700000|2020-03-19 14:55:00|2264.5|2239.5|2263|2244|2275.5|2255|2262.5|2236.5|0
1584630000000|2020-03-19 15:00:00|2264.5|2244.5|2268.5|2243|2313|2254|2262.5|2239|0
1584630300000|2020-03-19 15:05:00|2269.5|2243.5|2264.5|2245|2274.5|2256|2262.5|2238|0
1584630600000|2020-03-19 15:10:00|2265.5|2246|2275.5|2257|2276.5|2257|2260.5|2235|0
1584630900000|2020-03-19 15:15:00|2276.5|2258|2282.5|2262|2308.5|2262|2274.5|2244|0
1584631200000|2020-03-19 15:20:00|2283.5|2263|2293.5|2265.5|2293.5|2269|2280.5|2257|0
1584631500000|2020-03-19 15:25:00|2293|2265|2318|2263.5|2328|2273.5|2291.5|2262.5|9
1584631800000|2020-03-19 15:30:00|2315|2263|2300|2279|2315|2279|2292|2263|0
1584632100000|2020-03-19 15:35:00|2301|2278|2307|2281.5|2324|2286|2298|2270|0
1584632400000|2020-03-19 15:40:00|2308|2282.5|2306|2276.5|2317.5|2285|2300|2272|0
1584632700000|2020-03-19 15:45:00|2305.5|2276|2296|2281|2322.5|2282|2296|2267.5|15
1584633000000|2020-03-19 15:50:00|2310.5|2280.5|2310.5|2288|2311.5|2288|2310.5|2268.5|18
1584633300000|2020-03-19 15:55:00|2309.5|2287|2302.5|2273|2334.5|2288|2300.5|2270.5|0
1584633600000|2020-03-19 16:00:00|2301.5|2273.5|2306|2273|2315|2280|2297.5|2264.5|0
1584633900000|2020-03-19 16:05:00|2305.5|2273.5|2297|2276|2305.5|2285|2297|2273.5|0
1584634200000|2020-03-19 16:10:00|2297.5|2277|2299|2278|2300|2279|2294|2270|0
1584634500000|2020-03-19 16:15:00|2299.5|2278.5|2295.5|2279|2300|2280|2290|2265.5|0
1584634800000|2020-03-19 16:20:00|2296|2280|2293|2286.5|2298|2286.5|2292|2271|0
1584635100000|2020-03-19 16:25:00|2292.5|2264|2307|2269.5|2307|2269.5|2285.5|2257|17
1584635400000|2020-03-19 16:30:00|2307.5|2269|2298.5|2263|2310|2269|2286.5|2245|24
1584635700000|2020-03-19 16:35:00|2299|2262.5|2313|2257.5|2316|2262.5|2293.5|2250|1
1584636000000|2020-03-19 16:40:00|2312.5|2258|2328|2263|2337.5|2267.5|2311|2256.5|0
1584636300000|2020-03-19 16:45:00|2336|2264|2329.5|2268.5|2339.5|2273|2329.5|2261.5|0
1584636600000|2020-03-19 16:50:00|2340.5|2267.5|2332.5|2277.5|2344|2277.5|2329.5|2267.5|0
1584636900000|2020-03-19 16:55:00|2332|2276.5|2329.5|2276.5|2336|2280.5|2328|2274.5|0
1584637200000|2020-03-19 17:00:00|2329|2278.5|2327|2274|2332|2278.5|2321.5|2269.5|0
1584637500000|2020-03-19 17:05:00|2326.5|2270|2327.5|2274|2329.5|2276.5|2323|2269|0
1584637800000|2020-03-19 17:10:00|2327|2274.5|2329|2274|2346|2278.5|2326.5|2274|0
1584638100000|2020-03-19 17:15:00||2270.5||2275||2276.5||2269|0
1584638400000|2020-03-19 17:20:00|2336|2272.5|2329|2274.5|2336|2275.5|2329|2270.5|0
1584638700000|2020-03-19 17:25:00|2336.5|2273.5|2329|2261.5|2336.5|2274.5|2329|2261|0
1584639000000|2020-03-19 17:30:00|2333.5|2260.5|2329|2266.5|2333.5|2266.5|2329|2259.5|0
1584639300000|2020-03-19 17:35:00|2336|2265.5|2329|2272|2336|2273.5|2329|2264|0
1584639600000|2020-03-19 17:40:00||2270.5||2271||2272.5||2269.5|0
1584639900000|2020-03-19 17:45:00|2336|2272.5|2329|2272|2345|2275.5|2329|2270|0
1584640200000|2020-03-19 17:50:00|2345|2273|2339|2285|2354|2286.5|2329|2273|0
1584640500000|2020-03-19 17:55:00|2340.5|2286.5|2333|2274.5|2356|2286.5|2331.5|2273.5|0
1584640800000|2020-03-19 18:00:00|2349|2275.5|2333|2271|2349|2277|2333|2269.5|0
1584641100000|2020-03-19 18:05:00|2340|2272.5|2333|2273.5|2340|2276|2333|2269.5|0
1584641400000|2020-03-19 18:10:00|2349.5|2275|2333|2275|2349.5|2279|2333|2273|0
1584641700000|2020-03-19 18:15:00|2345.5|2276.5|2333|2275.5|2346.5|2276.5|2333|2272|0
1584642000000|2020-03-19 18:20:00|2340|2274|2336|2283|2354.5|2283|2333|2272.5|0
1584642300000|2020-03-19 18:25:00|2337.5|2282|2332|2276.5|2352.5|2286.5|2328.5|2275|0
1584642600000|2020-03-19 18:30:00|2352|2277.5|2339|2284|2356.5|2285.5|2334|2276.5|0
1584642900000|2020-03-19 18:35:00|2360|2283|2353.5|2300|2369|2300|2341|2283|0
1584643200000|2020-03-19 18:40:00|2371|2301.5|2361.5|2306|2382.5|2312.5|2355.5|2301.5|0
1584643500000|2020-03-19 18:45:00|2364|2305|2367.5|2305|2375.5|2307|2364|2298.5|0
1584643800000|2020-03-19 18:50:00|2369.5|2306.5|2361.5|2288.5|2369.5|2309|2361.5|2288.5|0
1584644100000|2020-03-19 18:55:00|2363.5|2289.5|2364.5|2292.5|2365.5|2294|2359|2287|0
1584644400000|2020-03-19 19:00:00|2362|2290.5|2356.5|2285|2363|2291|2350.5|2279.5|0
1584644700000|2020-03-19 19:05:00|2358|2286|2346.5|2275|2359.5|2288|2346.5|2275|0
1584645000000|2020-03-19 19:10:00|2345|2273|2349.5|2276|2352|2281|2339|2269.5|0
1584645300000|2020-03-19 19:15:00|2350.5|2277|2350|2279|2356.5|2286|2342.5|2270|0
1584645600000|2020-03-19 19:20:00|2348.5|2277.5|2355.5|2283|2357|2286|2348.5|2276.5|0
1584645900000|2020-03-19 19:25:00|2356.5|2284.5|2351.5|2280|2357|2286.5|2351.5|2279.5|0
1584646200000|2020-03-19 19:30:00|2352.5|2281.5|2347|2272.5|2355.5|2283.5|2339.5|2267|0
1584646500000|2020-03-19 19:35:00|2345.5|2271.5|2345|2272.5|2347.5|2275|2339|2267|0
1584646800000|2020-03-19 19:40:00|2343.5|2271|2354|2279.5|2354|2282|2341|2268|0
1584647100000|2020-03-19 19:45:00|2350.5|2280.5|2345|2277|2354|2285|2343.5|2273.5|0
1584647400000|2020-03-19 19:50:00|2344|2270|2332.5|2262|2344|2275.5|2328|2258.5|0
1584647700000|2020-03-19 19:55:00|2333.5|2262.5|2330|2262|2339|2266|2326.5|2262|0
1584648000000|2020-03-19 20:00:00|2329|2255|2328|2260.5|2333.5|2266.5|2323.5|2255|0
1584648300000|2020-03-19 20:05:00|2329.5|2258.5|2328.5|2263|2332.5|2266|2328|2258.5|1
1584648600000|2020-03-19 20:10:00|2327|2256|2336|2268.5|2336|2269.5|2323.5|2252.5|0
1584648900000|2020-03-19 20:15:00|2334.5|2262|2335|2266.5|2335.5|2266.5|2332|2261|0
1584649200000|2020-03-19 20:20:00|2334||2335.5||2335.5||2334||0
1584649500000|2020-03-19 20:25:00|2334.5||2334||2335.5||2334||0
1584649800000|2020-03-19 20:30:00|2333|2259.5|2327|2261|2333|2265|2327|2256.5|0
1584650100000|2020-03-19 20:35:00|2328|2259|2326.5|2259|2329.5|2259|2325|2259|0
1584650400000|2020-03-19 20:40:00|2324.5|2255|2323|2256|2326.5|2257.5|2323|2253.5|0
1584650700000|2020-03-19 20:45:00|2321.5|2251.5|2308|2239.5|2323|2254|2308|2237.5|0
1584651000000|2020-03-19 20:50:00|2309.5|2241.5|2313.5|2242|2314|2242.5|2309.5|2239.5|0
1584651300000|2020-03-19 20:55:00|2316.5|2243|2318.5|2247|2320|2247.5|2314|2242|0
1584687600000|2020-03-20 07:00:00|2410.5|2367|2450|2334|2450|2372|2410.5|2333|0
1584687900000|2020-03-20 07:05:00|2449.5|2332.5|2449.5|2327.5|2449.5|2332.5|2449.5|2325|0
1584688200000|2020-03-20 07:10:00||2329.5||2342.5||2342.5||2329.5|0
1584688500000|2020-03-20 07:15:00||2341||2341.5||2343||2335.5|0
1584688800000|2020-03-20 07:20:00||2340.5||2359.5||2359.5||2338.5|0
1584689100000|2020-03-20 07:25:00|2450|2358.5|2450|2367|2450|2374|2450|2353.5|0
1584689400000|2020-03-20 07:30:00||2368.5||2348.5||2370||2347|0
1584689700000|2020-03-20 07:35:00|2470|2347.5|2470|2350|2470|2357.5|2470|2347|0
1584690000000|2020-03-20 07:40:00||2356.5||2362.5||2362.5||2350|0
1584690300000|2020-03-20 07:45:00||2364||2362.5||2368.5||2361.5|0
1584690600000|2020-03-20 07:50:00||2363.5||2362.5||2369||2357.5|0
1584690900000|2020-03-20 07:55:00|2469.5|2363.5|2459|2369.5|2469.5|2370.5|2459|2362|0
1584691200000|2020-03-20 08:00:00|2453|2368|2445|2383.5|2455.5|2394.5|2433.5|2360.5|0
1584691500000|2020-03-20 08:05:00|2444|2383|2447|2386.5|2452|2425|2430|2381.5|0
1584691800000|2020-03-20 08:10:00|2448|2387.5|2448.5|2388.5|2452|2396|2445.5|2382|5
1584692100000|2020-03-20 08:15:00|2447|2389|2437|2381.5|2448.5|2392.5|2411.5|2374|11
1584692400000|2020-03-20 08:20:00|2436|2381|2402|2375.5|2437|2390|2402|2375.5|0
1584692700000|2020-03-20 08:25:00|2401|2375|2398|2368|2406|2379.5|2395.5|2365.5|0
1584693000000|2020-03-20 08:30:00|2398.5|2368.5|2391|2364.5|2398.5|2368.5|2380.5|2352.5|0
1584693300000|2020-03-20 08:35:00|2391.5|2365|2389.5|2361.5|2400|2374.5|2389.5|2361.5|0
1584693600000|2020-03-20 08:40:00|2389|2361|2408.5|2352.5|2408.5|2364|2381|2346.5|189
1584693900000|2020-03-20 08:45:00|2407.5|2352|2425|2368|2425|2370|2407.5|2335|0
1584694200000|2020-03-20 08:50:00|2424|2367.5|2418.5|2363|2429.5|2415|2418|2357|0
1584694500000|2020-03-20 08:55:00|2417|2358|2409.5|2381.5|2426.5|2384|2402|2355.5|0
1584694800000|2020-03-20 09:00:00|2409|2379|2408|2379.5|2410|2383.5|2403.5|2375|0
1584695100000|2020-03-20 09:05:00|2408.5|2379|2408|2379.5|2417.5|2391|2405.5|2376|0
1584695400000|2020-03-20 09:10:00|2406.5|2379|2408.5|2379|2411|2382.5|2400.5|2372|0
1584695700000|2020-03-20 09:15:00|2408|2380|2419.5|2391|2421|2393.5|2407|2376.5|0
1584696000000|2020-03-20 09:20:00|2420|2390.5|2405.5|2379.5|2421|2391.5|2404|2375.5|0
1584696300000|2020-03-20 09:25:00|2406|2380|2404.5|2377.5|2409.5|2382.5|2402.5|2373|0
1584696600000|2020-03-20 09:30:00|2405|2374.5|2413.5|2381|2416.5|2387.5|2404|2373.5|0
1584696900000|2020-03-20 09:35:00|2413|2380.5|2405.5|2378|2413.5|2384|2402.5|2370.5|0
1584697200000|2020-03-20 09:40:00|2405|2378.5|2409|2379.5|2412.5|2384.5|2404.5|2376|0
1584697500000|2020-03-20 09:45:00|2409.5|2380|2415|2384.5|2423.5|2395|2408.5|2379.5|0
1584697800000|2020-03-20 09:50:00|2415.5|2384|2415.5|2388|2420.5|2393.5|2413.5|2383.5|0
1584698100000|2020-03-20 09:55:00|2416|2386|2418.5|2389|2420.5|2393.5|2413.5|2385|0
1584698400000|2020-03-20 10:00:00|2419|2388.5|2413.5|2386|2419|2392|2410.5|2382|0
1584698700000|2020-03-20 10:05:00|2412.5|2385.5|2430.5|2384.5|2430.5|2390.5|2411|2380|0
1584699000000|2020-03-20 10:10:00||2385||2373.5||2399||2370.5|1
1584699300000|2020-03-20 10:15:00|2420.5|2374.5|2412|2376|2420.5|2381|2411.5|2374.5|0
1584699600000|2020-03-20 10:20:00|2411|2375.5|2412|2375.5|2415.5|2380|2408.5|2372.5|0
1584699900000|2020-03-20 10:25:00|2411|2375|2407|2370.5|2411|2375|2404.5|2368|0
1584700200000|2020-03-20 10:30:00|2406.5|2370|2406|2370.5|2409|2373|2404.5|2368.5|0
1584700500000|2020-03-20 10:35:00|2406.5|2370|2412|2374.5|2412|2374.5|2404.5|2369|0
1584700800000|2020-03-20 10:40:00|2411.5|2375|2409.5|2372|2413|2375.5|2408.5|2370|22
1584701100000|2020-03-20 10:45:00|2409|2371.5|2405.5|2367|2409|2371.5|2402|2365.5|0
1584701400000|2020-03-20 10:50:00|2406|2367.5|2408.5|2362|2412.5|2373.5|2406|2361.5|0
1584701700000|2020-03-20 10:55:00|2409|2361.5|2404|2356.5|2409|2363.5|2402|2356.5|0
1584702000000|2020-03-20 11:00:00|2403.5|2357|2399.5|2354|2403.5|2357.5|2398|2350.5|0
1584702300000|2020-03-20 11:05:00|2400|2353.5|2420|2359|2420|2364.5|2398.5|2352|0
1584702600000|2020-03-20 11:10:00|2424|2358|2429.5|2356.5|2432|2360|2424|2355|0
1584702900000|2020-03-20 11:15:00|2428.5|2355.5|2421.5|2348.5|2428.5|2356.5|2395|2343|0
1584703200000|2020-03-20 11:20:00|2420.5|2349.5|2416|2341.5|2420.5|2349.5|2415|2340.5|0
1584703500000|2020-03-20 11:25:00|2418|2342.5|2400.5|2327.5|2449|2344.5|2400.5|2307|0
1584703800000|2020-03-20 11:30:00|2400|2345|2414.5|2351|2416.5|2356|2400|2345|0
1584704100000|2020-03-20 11:35:00|2413.5|2349.5|2410.5|2347|2415.5|2351.5|2407.5|2344|0
1584704400000|2020-03-20 11:40:00|2409.5|2348|2408.5|2344|2410.5|2348|2404.5|2340.5|0
1584704700000|2020-03-20 11:45:00|2407.5|2342.5|2413.5|2351|2449|2351|2400|2327.5|0
1584705000000|2020-03-20 11:50:00|2417|2352|2417.5|2355|2418.5|2356|2412.5|2348.5|0
1584705300000|2020-03-20 11:55:00|2418.5|2353.5|2423.5|2354.5|2424.5|2356.5|2417.5|2352.5|0
1584705600000|2020-03-20 12:00:00|2425.5|2354|2417|2374|2425.5|2374|2417|2344.5|0
1584705900000|2020-03-20 12:05:00|2416||2418||2419.5||2413||0
1584706200000|2020-03-20 12:10:00|2419.5||2414.5||2419.5||2412||0
1584706500000|2020-03-20 12:15:00|2413.5||2407.5||2413.5||2406.5||0
1584706800000|2020-03-20 12:20:00|2406.5|2350|2389.5|2351.5|2408|2352|2388|2349.5|14
1584707100000|2020-03-20 12:25:00|2390|2352|2381|2341.5|2393|2354.5|2380.5|2341.5|0
1584707400000|2020-03-20 12:30:00|2380|2341|2377.5|2336|2380|2342.5|2377.5|2333|0
1584707700000|2020-03-20 12:35:00|2377|2334.5|2375.5|2333|2377.5|2335.5|2375|2331|0
1584708000000|2020-03-20 12:40:00|2375|2332|2375|2338|2375.5|2342|2373.5|2332|0
1584708300000|2020-03-20 12:45:00|2374.5|2337.5|2375|2337.5|2375|2341|2373|2335|0
1584708600000|2020-03-20 12:50:00|2374|2338|2375|2341|2375|2342|2373|2335|0
1584708900000|2020-03-20 12:55:00|2374.5|2340.5|2374|2335.5|2374.5|2343|2374|2335.5|0
1584709200000|2020-03-20 13:00:00|2372.5|2335|2375|2340.5|2375|2343|2370.5|2332.5|0
1584709500000|2020-03-20 13:05:00|2374.5|2340|2375|2337|2375|2341|2374|2336.5|0
1584709800000|2020-03-20 13:10:00|2374.5|2336.5|2352|2338.5|2374.5|2339|2352|2329|0
1584710100000|2020-03-20 13:15:00||2339||2330.5||2339.5||2328|0
1584710400000|2020-03-20 13:20:00||2330||2331.5||2335.5||2329|0
1584710700000|2020-03-20 13:25:00||2332||2332||2333||2328|0
1584711000000|2020-03-20 13:30:00|2375|2331.5|2375|2350.5|2375|2350.5|2375|2330|3
1584711300000|2020-03-20 13:35:00|2374.5|2351|2371.5|2333.5|2375|2352|2371.5|2333.5|0
1584711600000|2020-03-20 13:40:00|2372|2334|2363|2334|2373|2334.5|2361|2325|0
1584711900000|2020-03-20 13:45:00|2363.5|2334.5|2360.5|2334|2364|2334.5|2355.5|2334|0
1584712200000|2020-03-20 13:50:00||2334.5||2334.5||2337.5||2334|0
1584712500000|2020-03-20 13:55:00|2387.5|2334|2378.5|2347|2387.5|2347|2366.5|2334|1
1584712800000|2020-03-20 14:00:00|2379|2347.5|2380|2353|2383|2353|2373.5|2347.5|0
1584713100000|2020-03-20 14:05:00|2380.5|2335.5|2371|2334.5|2382|2346.5|2371|2334.5|8
1584713400000|2020-03-20 14:10:00|2370.5|2335|2371|2334.5|2374|2337.5|2366|2334.5|0
1584713700000|2020-03-20 14:15:00|2371.5|2335.5|2369|2345|2374.5|2345|2368|2334.5|0
1584714000000|2020-03-20 14:20:00|2368.5|2344.5|2375.5|2350|2375.5|2350|2366|2342|0
1584714300000|2020-03-20 14:25:00|2375|2350.5|2379|2342|2379.5|2351|2371|2341|0
1584714600000|2020-03-20 14:30:00|2378.5|2341.5|2391|2355|2391|2355|2377.5|2341.5|0
1584714900000|2020-03-20 14:35:00|2390.5|2354.5|2392|2379|2414|2379|2386.5|2345|0
1584715200000|2020-03-20 14:40:00|2392.5||2391.5||2397||2391.5||0
1584715500000|2020-03-20 14:45:00|2392||2383.5||2393||2382||4
1584715800000|2020-03-20 14:50:00|2384.5|2359|2386|2369|2386|2369|2384.5|2359|1
1584716100000|2020-03-20 14:55:00||2369.5||2373||2373||2369.5|0
1584716400000|2020-03-20 15:00:00|2399.5|2373.5|2398.5|2374|2399.5|2375|2397.5|2372|2
1584716700000|2020-03-20 15:05:00|2398|2373.5|2395|2369.5|2399|2373.5|2392.5|2357|0
1584717000000|2020-03-20 15:10:00|2396|2370|2396|2369|2411|2372.5|2395.5|2362.5|0
1584717300000|2020-03-20 15:15:00|2395.5|2369.5|2395|2370|2395.5|2370|2395|2369.5|0
1584717600000|2020-03-20 15:20:00|2394.5|2369.5|2384|2360|2394.5|2369.5|2384|2360|0
1584717900000|2020-03-20 15:25:00|2385|2359.5|2390.5|2366|2392|2367|2385|2359|0
1584718200000|2020-03-20 15:30:00|2390|2365.5|2394|2369|2394|2369|2385.5|2361|1
1584718500000|2020-03-20 15:35:00|2395|2370|2396.5|2372|2399|2374|2395|2370|3
1584718800000|2020-03-20 15:40:00|2396|2371.5|2394|2369|2396|2371.5|2393.5|2369|0
1584719100000|2020-03-20 15:45:00|2393.5|2368.5|2380.5|2368|2394|2368.5|2380.5|2365|0
1584719400000|2020-03-20 15:50:00|2394|2368.5|2391|2366|2394|2369|2389.5|2365|2
1584719700000|2020-03-20 15:55:00|2392|2367|2396.5|2371|2397|2371|2392|2367|0
1584720000000|2020-03-20 16:00:00|2397|2371.5|2396|2371|2397|2372|2394.5|2370|0
1584720300000|2020-03-20 16:05:00|2395.5|2370.5|2392.5|2353.5|2400|2370.5|2392.5|2353.5|0
1584720600000|2020-03-20 16:10:00|2392|2353|2387.5|2362.5|2415.5|2362.5|2387.5|2345.5|0
1584720900000|2020-03-20 16:15:00|2388|2362|2386|2375.5|2394|2375.5|2378.5|2356.5|4
1584721200000|2020-03-20 16:20:00|2386.5|2369|2377|2360.5|2401.5|2369|2374|2360.5|9
1584721500000|2020-03-20 16:25:00|2376||2371||2376||2369.5||0
1584721800000|2020-03-20 16:30:00|2371.5|2366|2403|2366|2405.5|2366|2371.5|2366|0
1584722100000|2020-03-20 16:35:00|2406||2401||2406||2393.5||0
1584722400000|2020-03-20 16:40:00|2400.5|2342|2403|2347|2406|2349|2368|2334|3
1584722700000|2020-03-20 16:45:00|2402.5|2347.5|2411.5|2351.5|2449|2356|2400.5|2334|0
1584723000000|2020-03-20 16:50:00|2449|2344|2416|2351.5|2449|2351.5|2413|2344|0
1584723300000|2020-03-20 16:55:00|2449||2417.5||2449||2417.5||0
1584723600000|2020-03-20 17:00:00|2425|2344|2417.5|2360|2425|2362|2417.5|2334|0
1584723900000|2020-03-20 17:05:00||2334||2363.5||2367||2334|0
1584724200000|2020-03-20 17:10:00||2334||2358||2367.5||2334|0
1584724500000|2020-03-20 17:15:00|2425|2334|2417.5|2358.5|2425|2360|2417.5|2334|0
1584724800000|2020-03-20 17:20:00||2351||2348.5||2357||2334|0
1584725100000|2020-03-20 17:25:00||2334||2343.5||2347||2334|0
1584725400000|2020-03-20 17:30:00|2449|2336|2417.5|2343.5|2449|2343.5|2417.5|2336|0
1584725700000|2020-03-20 17:35:00|2425|2334|2417.5|2347|2425|2348.5|2417.5|2334|0
1584726000000|2020-03-20 17:40:00|2425|2334|2417.5|2347.5|2425|2351|2417.5|2334|0
1584726300000|2020-03-20 17:45:00||2340||2341.5||2346||2334|0
1584726600000|2020-03-20 17:50:00||2334||2341.5||2341.5||2334|0
1584726900000|2020-03-20 17:55:00|2425||2417.5||2425||2417.5||0
1584727500000|2020-03-20 18:05:00|2449||2417.5||2449||2417.5||0
1584727800000|2020-03-20 18:10:00|2388|2334|2388|2334|2388|2340|2388|2334|0
1584728100000|2020-03-20 18:15:00||2336.5||2334||2336.5||2334|0
1584729300000|2020-03-20 18:35:00|2377||2377||2377||2377||0
1584730500000|2020-03-20 18:55:00||2297||2293||2297||2286|10
1584731100000|2020-03-20 19:05:00|2353|2286|2356|2281|2356|2293|2353|2281|0
1584731400000|2020-03-20 19:10:00|2377|2279.5|2362.5|2283.5|2377|2285.5|2358|2279.5|0
1584731700000|2020-03-20 19:15:00|2377||2362.5||2377||2362.5||0
1584732000000|2020-03-20 19:20:00|2369.5|2284|2362.5|2284|2369.5|2284|2362.5|2284|0
1584732300000|2020-03-20 19:25:00|2369.5||2362.5||2369.5||2362.5||0
1584732600000|2020-03-20 19:30:00|2369.5||2362.5||2369.5||2362.5||0
1584732900000|2020-03-20 19:35:00|2369.5||2362.5||2369.5||2362.5||0
1584733200000|2020-03-20 19:40:00|2377||2362.5||2377||2362.5||0
1584733500000|2020-03-20 19:45:00|2377||2362.5||2377||2362.5||0
1584733800000|2020-03-20 19:50:00|2335.5||2335.5||2335.5||2335.5||0
1584734700000|2020-03-20 20:05:00|2333||2333||2333||2333||0
1584735600000|2020-03-20 20:20:00|2331||2331||2331||2331||0
1584736200000|2020-03-20 20:30:00|2325||2325||2325||2325||0
1584946800000|2020-03-23 07:00:00|2376|2194|2376|2194|2376|2194|2376|2194|0
1584948000000|2020-03-23 07:20:00|2375.5|2194.5|2375.5|2194.5|2375.5|2194.5|2375.5|2194.5|0
1584948300000|2020-03-23 07:25:00|2376|2195|2376|2195.5|2376|2195.5|2376|2195|0
1584949200000|2020-03-23 07:40:00||2229||2229||2229||2229|0
1584949800000|2020-03-23 07:50:00||2194||2194||2194||2194|0
1584950100000|2020-03-23 07:55:00|2324.5|2194.5|2318.5|2212.5|2324.5|2212.5|2318.5|2194.5|0
1584950400000|2020-03-23 08:00:00|2318|2218|2290|2281|2324.5|2281|2290|2218|0
1584950700000|2020-03-23 08:05:00||2280.5||2287||2287||2280.5|0
1584951000000|2020-03-23 08:10:00|2331|2287.5|2330.5|2272.5|2376|2287.5|2328|2194|0
1584951300000|2020-03-23 08:15:00|2329|2271|2330|2270.5|2334|2275|2319|2259|0
1584951600000|2020-03-23 08:20:00|2329|2272|2317.5|2258.5|2329|2287.5|2315.5|2256|6
1584951900000|2020-03-23 08:25:00|2319.5|2259.5|2324.5|2263|2326|2265.5|2315.5|2256|0
1584952200000|2020-03-23 08:30:00|2326.5|2264|2322.5|2263|2328|2267|2317.5|2258|0
1584952500000|2020-03-23 08:35:00|2323.5|2264|2294.5|2260|2325|2267|2290|2252.5|0
1584952800000|2020-03-23 08:40:00|2295|2260.5|2298.5|2264.5|2302|2268|2286|2260.5|4
1584953100000|2020-03-23 08:45:00|2297.5|2264|2296.5|2262.5|2303.5|2283|2294.5|2256|2
1584953400000|2020-03-23 08:50:00|2296|2263|2285.5|2252|2298|2263.5|2278.5|2247|0
1584953700000|2020-03-23 08:55:00|2286|2252.5|2285.5|2252|2290|2256.5|2281.5|2247|0
1584954000000|2020-03-23 09:00:00|2286|2251.5|2303.5|2269.5|2305.5|2272|2285.5|2251.5|0
1584954300000|2020-03-23 09:05:00|2303|2269|2304.5|2283|2304.5|2283|2299.5|2266.5|0
1584954600000|2020-03-23 09:10:00|2305|2264.5|2293.5|2264|2305|2265|2293.5|2259.5|3
1584954900000|2020-03-23 09:15:00|2293|2264.5|2292.5|2273|2293|2273.5|2292.5|2263|0
1584955200000|2020-03-23 09:20:00||2273.5||2280.5||2283||2272.5|0
1584955500000|2020-03-23 09:25:00||2281||2282||2283.5||2275.5|0
1584955800000|2020-03-23 09:30:00|2319.5|2282.5|2325|2293|2327|2293|2316|2282.5|1
1584956100000|2020-03-23 09:35:00|2324.5|2292.5|2324.5|2291.5|2325|2292.5|2319.5|2286|0
1584956400000|2020-03-23 09:40:00|2324|2291|2318.5|2286.5|2324|2291|2317.5|2286.5|0
1584956700000|2020-03-23 09:45:00|2317.5|2287|2322.5|2292|2326.5|2295|2317.5|2286|0
1584957000000|2020-03-23 09:50:00|2322|2291.5|2319|2288|2322|2291.5|2310.5|2279.5|0
1584957300000|2020-03-23 09:55:00|2319.5|2288.5|2316|2284.5|2320.5|2289|2315|2283.5|0
1584957600000|2020-03-23 10:00:00|2316.5|2285|2314|2283|2316.5|2285.5|2310.5|2279.5|0
1584957900000|2020-03-23 10:05:00|2314.5|2284|2311.5|2287.5|2323|2291.5|2311.5|2283.5|0
1584958200000|2020-03-23 10:10:00|2312|2288|2309.5|2285.5|2313|2289.5|2309.5|2285.5|0
1584958500000|2020-03-23 10:15:00|2309|2285|2302.5|2278.5|2309|2285|2302.5|2278.5|0
1584958800000|2020-03-23 10:20:00|2303|2278|2303.5|2279.5|2304|2281.5|2302.5|2277|0
1584959100000|2020-03-23 10:25:00|2303|2277|2303.5|2289|2305|2289|2300.5|2277|0
1584959400000|2020-03-23 10:30:00|2304||2302.5||2306||2302.5||0
1584959700000|2020-03-23 10:35:00|2303|2289.5|2322.5|2289.5|2322.5|2289.5|2303|2289|0
1584960000000|2020-03-23 10:40:00|2323|2289|2310.5|2289|2323.5|2289.5|2308.5|2289|0
1584960300000|2020-03-23 10:45:00|2311|2289.5|2315.5|2292.5|2315.5|2293.5|2310.5|2289.5|0
1584960600000|2020-03-23 10:50:00|2315|2293|2315|2292.5|2315|2293.5|2313.5|2290|0
1584960900000|2020-03-23 10:55:00|2315.5|2293|2316.5|2294|2317|2294.5|2315.5|2292|0
1584961200000|2020-03-23 11:00:00|2317|2293.5|2318.5|2295.5|2318.5|2296|2316.5|2293|0
1584961500000|2020-03-23 11:05:00|2318|2295|2320.5|2303.5|2320.5|2303.5|2316.5|2293|0
1584961800000|2020-03-23 11:10:00|2320|2310.5|2318.5|2310.5|2321|2310.5|2318.5|2310.5|0
1584962100000|2020-03-23 11:15:00|2312.5|2303.5|2312.5|2303.5|2312.5|2303.5|2312.5|2303.5|2
1584962400000|2020-03-23 11:20:00||2304||2303.5||2304||2303.5|0
1584962700000|2020-03-23 11:25:00|2324.5|2304|2323.5|2303.5|2324.5|2304|2323.5|2303.5|0
1584963000000|2020-03-23 11:30:00|2323||2316||2323||2316||0
1584963300000|2020-03-23 11:35:00|2315.5|2289|2306.5|2289|2317|2289|2306.5|2289|3
1584963600000|2020-03-23 11:40:00|2306|2289.5|2309.5|2289|2310|2289.5|2303.5|2289|0
1584963900000|2020-03-23 11:45:00|2310|2289.5|2311.5|2289|2312.5|2289.5|2309.5|2289|0
1584964200000|2020-03-23 11:50:00|2311|2289.5|2310.5|2289|2311|2289.5|2309.5|2289|0
1584964500000|2020-03-23 11:55:00|2310|2289.5|2309.5|2289|2310|2289.5|2307.5|2289|0
1584964800000|2020-03-23 12:00:00|2310|2289.5|2334.5|2309.5|2358|2309.5|2310|2289|0
1584965100000|2020-03-23 12:05:00|2334|2310|2342|2318.5|2344.5|2320.5|2325.5|2310|6
1584965400000|2020-03-23 12:10:00|2342.5|2319|2371.5|2340|2375.5|2346.5|2342.5|2319|3
1584965700000|2020-03-23 12:15:00|2372|2340.5|2375|2344|2376|2360.5|2365|2335|0
1584966000000|2020-03-23 12:20:00|2376|2345|2395.5|2369.5|2414.5|2377.5|2376|2345|6
1584966300000|2020-03-23 12:25:00|2396|2370|2382|2347.5|2398|2370|2377|2340|0
1584966600000|2020-03-23 12:30:00|2382.5|2347|2376|2347|2392.5|2348|2369.5|2335|0
1584966900000|2020-03-23 12:35:00|2376.5|2347.5|2377.5|2349|2378.5|2351.5|2370|2337|0
1584967200000|2020-03-23 12:40:00|2378|2349.5|2384|2362.5|2384.5|2363|2377|2348.5|0
1584967500000|2020-03-23 12:45:00|2384.5|2362|2383.5|2360|2391.5|2363|2383.5|2355|0
1584967800000|2020-03-23 12:50:00|2383|2360.5|2378|2357|2383|2360.5|2371.5|2346.5|0
1584968100000|2020-03-23 12:55:00|2377.5|2356.5|2378.5|2357|2380|2359|2377.5|2353.5|0
1584968400000|2020-03-23 13:00:00|2377.5|2356.5|2374.5|2357.5|2377.5|2359|2374.5|2350.5|0
1584968700000|2020-03-23 13:05:00|2374|2357|2373.5|2351.5|2374|2358.5|2373.5|2350.5|0
1584969000000|2020-03-23 13:10:00|2372.5|2351|2364.5|2345|2372.5|2352|2364.5|2341|0
1584969300000|2020-03-23 13:15:00|2364|2344.5|2359|2341.5|2364|2344.5|2359|2336|0
1584969600000|2020-03-23 13:20:00|2358.5|2341|2349|2334|2359|2341|2349|2334|0
1584969900000|2020-03-23 13:25:00|2348.5|2319|2339|2317|2349|2319.5|2339|2314.5|1
1584970200000|2020-03-23 13:30:00|2338.5|2316.5|2343.5|2319|2347|2342|2331|2308|4
1584970500000|2020-03-23 13:35:00|2344|2319.5|2329.5|2305.5|2345|2324.5|2328.5|2304|0
1584970800000|2020-03-23 13:40:00|2329|2305|2328.5|2314|2331|2314|2325.5|2302|0
1584971100000|2020-03-23 13:45:00|2329|2314.5|2345.5|2322.5|2346|2324|2328.5|2314|0
1584971400000|2020-03-23 13:50:00|2344.5|2322|2352.5|2329.5|2377|2332.5|2339.5|2316|0
1584971700000|2020-03-23 13:55:00|2353|2329|2358.5|2335.5|2360|2339|2352.5|2328|0
1584972000000|2020-03-23 14:00:00|2358|2335|2343.5|2321.5|2358|2335.5|2343.5|2319.5|0
1584972300000|2020-03-23 14:05:00|2344|2322|2349.5|2329|2350|2329.5|2344|2322|0
1584972600000|2020-03-23 14:10:00|2350|2329.5|2363.5|2342.5|2364.5|2343|2350|2329.5|0
1584972900000|2020-03-23 14:15:00|2364|2343|2358.5|2337.5|2367.5|2346|2358.5|2334.5|0
1584973200000|2020-03-23 14:20:00|2358|2338|2373.5|2338.5|2373.5|2343|2355.5|2331.5|0
1584973500000|2020-03-23 14:25:00|2374|2339|2365|2346|2376.5|2347.5|2358|2335|0
1584973800000|2020-03-23 14:30:00|2364|2345.5|2359.5|2340.5|2364|2345.5|2358|2334.5|0
1584974100000|2020-03-23 14:35:00|2361.5|2341.5|2363|2344|2363|2345.5|2360|2337|0
1584974400000|2020-03-23 14:40:00|2363.5|2344.5|2364|2343|2366|2349|2344.5|2339.5|1
1584974700000|2020-03-23 14:45:00|2363|2343.5|2358|2338.5|2363|2345.5|2358|2335|0
1584975000000|2020-03-23 14:50:00|2357.5|2338|2359|2339|2364|2346.5|2357|2334|0
1584975300000|2020-03-23 14:55:00|2358|2339.5|2354|2329|2360.5|2340|2354|2329|0
1584975600000|2020-03-23 15:00:00|2353.5|2328.5|2346|2334.5|2356|2339|2346|2328|0
1584975900000|2020-03-23 15:05:00||2334||2333||2335||2327|0
1584976200000|2020-03-23 15:10:00||2333.5||2331.5||2337||2326.5|0
1584976500000|2020-03-23 15:15:00|2351|2331|2342.5|2322.5|2351|2333.5|2342|2321.5|0
1584976800000|2020-03-23 15:20:00|2341.5|2322|2335.5|2318|2342|2322.5|2335.5|2314.5|0
1584977100000|2020-03-23 15:25:00|2336|2317.5|2329|2314|2336|2322|2328|2314|0
1584977400000|2020-03-23 15:30:00|2329.5|2314.5|2335|2315|2335|2318|2329.5|2314|0
1584977700000|2020-03-23 15:35:00|2334.5|2314.5|2334|2314|2334.5|2316.5|2329|2314|0
1584978000000|2020-03-23 15:40:00|2335.5|2314.5|2327.5|2314|2336|2317.5|2327.5|2314|0
1584978300000|2020-03-23 15:45:00|2327|2314.5|2331.5|2314|2333.5|2315|2327|2314|0
1584978600000|2020-03-23 15:50:00|2332|2314.5|2336|2323|2336|2325.5|2332|2314|0
1584978900000|2020-03-23 15:55:00|2335.5|2322.5|2336|2321.5|2336|2323|2335.5|2315|0
1584979200000|2020-03-23 16:00:00|2348|2322|2348|2328.5|2348|2331.5|2348|2321.5|1
1584979500000|2020-03-23 16:05:00|2347.5|2329|2337|2321|2347.5|2330|2337|2320|0
1584979800000|2020-03-23 16:10:00|2336.5|2321.5|2329|2324.5|2336.5|2325.5|2329|2315|5
1584980100000|2020-03-23 16:15:00|2328|2324|2343.5|2334|2348|2337|2328|2323.5|8
1584980400000|2020-03-23 16:20:00|2355|2334.5|2336|2328.5|2355|2335.5|2336|2325.5|5
1584980700000|2020-03-23 16:25:00|2350|2329|2343|2319.5|2351|2334.5|2342|2319|1
1584981000000|2020-03-23 16:30:00|2343.5|2319|2352.5|2315.5|2357|2319|2334.5|2314|0
1584981300000|2020-03-23 16:35:00|2352|2316|2357|2321|2368.5|2321|2346|2314|0
1584981600000|2020-03-23 16:40:00|2358|2314|2378.5|2336|2378.5|2338|2358|2314|0
1584981900000|2020-03-23 16:45:00|2378|2336.5|2385.5|2349.5|2385.5|2353.5|2373.5|2333|2
1584982200000|2020-03-23 16:50:00|2384.5|2349|2384.5|2349|2385.5|2352.5|2381|2339.5|0
1584982500000|2020-03-23 16:55:00|2385.5|2350|2385.5|2350|2386|2360|2384.5|2345|0
1584982800000|2020-03-23 17:00:00|2384.5|2350.5|2380|2338|2385|2351|2380|2337.5|0
1584983100000|2020-03-23 17:05:00|2379.5|2338.5|2385.5|2336.5|2385.5|2344|2376|2331|0
1584983400000|2020-03-23 17:10:00|2386|2334|2386|2337.5|2386|2337.5|2385.5|2334|0
1584983700000|2020-03-23 17:15:00|2385.5|2338|2386|2339|2386|2339|2385.5|2337|0
1584984000000|2020-03-23 17:20:00|2385.5|2339.5|2385.5|2340.5|2386|2340.5|2385.5|2333|0
1584984300000|2020-03-23 17:25:00||2336||2335.5||2342||2334|0
1584984600000|2020-03-23 17:30:00||2325||2331||2336||2325|0
1584984900000|2020-03-23 17:35:00||2327||2332.5||2332.5||2325|0
1584985200000|2020-03-23 17:40:00||2329||2335||2335||2328|0
1584985500000|2020-03-23 17:45:00|2386|2331|2386|2336.5|2386|2336.5|2386|2331|0
1584985800000|2020-03-23 17:50:00|2385.5|2335|2385.5|2338.5|2386|2338.5|2385.5|2335|0
1584986100000|2020-03-23 17:55:00||2331||2331.5||2331.5||2331|0
1584986400000|2020-03-23 18:00:00||2329||2332||2332||2329|0
1584986700000|2020-03-23 18:05:00||2330||2333||2333||2330|0
1584987000000|2020-03-23 18:10:00||2331||2334||2334||2331|0
1584987300000|2020-03-23 18:15:00||2332||2336||2342.5||2329|0
1584987600000|2020-03-23 18:20:00|2379|2329|2385.5|2330.5|2385.5|2336.5|2379|2328|0
1584987900000|2020-03-23 18:25:00|2386||2385.5||2386||2385.5||0
1584988200000|2020-03-23 18:30:00||2328||2332.5||2332.5||2328|0
1584988500000|2020-03-23 18:35:00||2330||2333.5||2333.5||2329|0
1584988800000|2020-03-23 18:40:00||2331||2334||2334||2331|0
1584989100000|2020-03-23 18:45:00||2331||2335||2335||2328|0
1584989400000|2020-03-23 18:50:00||2333||2337||2337||2329|0
1584989700000|2020-03-23 18:55:00|2379|2333|2379|2330.5|2379|2337.5|2379|2330|0
1584990000000|2020-03-23 19:00:00|2377|2331|2382.5|2324.5|2383|2331.5|2372|2324|0
1584990300000|2020-03-23 19:05:00|2376.5|2320|2374|2327|2385.5|2327|2372.5|2319|0
1584990600000|2020-03-23 19:10:00|2373.5|2320|2376|2327.5|2380.5|2327.5|2373.5|2320|0
1584990900000|2020-03-23 19:15:00|2377.5|2300.5|2371|2297|2377.5|2326.5|2369.5|2295|0
1584991200000|2020-03-23 19:20:00|2369.5|2297.5|2366|2297.5|2371|2297.5|2364|2297.5|0
1584991500000|2020-03-23 19:25:00|2365.5|2296|2364|2299.5|2368|2299.5|2359.5|2296|0
1584991800000|2020-03-23 19:30:00|2358|2298|2357.5|2300|2358|2300|2357.5|2298|0
1584992100000|2020-03-23 19:35:00|2364|2300.5|2366.5|2311.5|2372.5|2313.5|2358|2278.5|0
1584992400000|2020-03-23 19:40:00|2366|2308|2368.5|2318.5|2372.5|2318.5|2359.5|2308|0
1584992700000|2020-03-23 19:45:00|2365.5|2319|2358.5|2314|2374|2320.5|2358.5|2313.5|0
1584993000000|2020-03-23 19:50:00|2360|2315|2379|2316|2379.5|2316|2359|2313|0
1584993300000|2020-03-23 19:55:00|2385.5|2314|2367.5|2317|2385.5|2317|2367.5|2314|0
1584993600000|2020-03-23 20:00:00|2360.5|2310|2362|2310.5|2367.5|2310.5|2360.5|2310|0
1584994200000|2020-03-23 20:10:00|2368.5||2371||2374.5||2364||0
1584994500000|2020-03-23 20:15:00|2370|2311|2369|2313|2371.5|2313|2369|2309|0
1584994800000|2020-03-23 20:20:00|2365.5|2309|2369|2294|2374.5|2309|2365.5|2293.5|0
1584995100000|2020-03-23 20:25:00|2372.5|2300.5|2372.5|2300.5|2377.5|2300.5|2371|2300.5|0
1584995400000|2020-03-23 20:30:00|2366||2366||2366||2366||0
1584995700000|2020-03-23 20:35:00|2372.5||2371||2372.5||2369||0
1584996000000|2020-03-23 20:40:00|2377.5|2306.5|2383|2306.5|2384|2306.5|2372.5|2306.5|0
1584996300000|2020-03-23 20:45:00|2377||2376.5||2377||2376.5||0
1584996600000|2020-03-23 20:50:00|2383.5||2383||2383.5||2383||0
1584996900000|2020-03-23 20:55:00|2385.5|2312.5|2386|2274|2386|2312.5|2385.5|2274|0
1585033200000|2020-03-24 07:00:00|2386|2274|2470.5|2424.5|2470.5|2424.5|2386|2274|0
1585033500000|2020-03-24 07:05:00|2471.5||2525.5||2525.5||2467.5||0
1585033800000|2020-03-24 07:10:00|2525|2428|2525|2436.5|2525|2436.5|2525|2428|0
1585034100000|2020-03-24 07:15:00||2436||2436.5||2436.5||2436|0
1585034400000|2020-03-24 07:20:00||2408.5||2425.5||2425.5||2408.5|0
1585035000000|2020-03-24 07:30:00||2445||2450||2450.5||2445|0
1585035300000|2020-03-24 07:35:00|2476||2476||2476||2476||0
1585035600000|2020-03-24 07:40:00||2450.5||2450||2450.5||2450|0
1585035900000|2020-03-24 07:45:00||2450.5||2450.5||2450.5||2450|0
1585036200000|2020-03-24 07:50:00||2450||2450.5||2450.5||2450|0
1585036500000|2020-03-24 07:55:00|2525|2450|2504|2450.5|2525|2450.5|2504|2450|0
1585036800000|2020-03-24 08:00:00|2503.5|2450|2503.5|2462.5|2504|2469.5|2502|2450|0
1585037100000|2020-03-24 08:05:00|2504|2462|2476|2470.5|2504|2471.5|2476|2450.5|0
1585037400000|2020-03-24 08:10:00|2478|2470|2525.5|2473|2525.5|2473.5|2478|2470|1
1585037700000|2020-03-24 08:15:00|2505.5|2470.5|2463.5|2439.5|2505.5|2470.5|2461|2437.5|16
1585038000000|2020-03-24 08:20:00||2438.5||2450.5||2450.5||2438.5|0
1585038300000|2020-03-24 08:25:00|2463|2437|2455.5|2435|2463.5|2437|2455.5|2435|2
1585038600000|2020-03-24 08:30:00|2456|2434.5|2441|2421.5|2456|2438|2436|2415.5|0
1585038900000|2020-03-24 08:35:00|2441.5|2420.5|2442.5|2424.5|2460.5|2428.5|2437|2417|0
1585039200000|2020-03-24 08:40:00|2443|2425|2449.5|2431|2466|2431.5|2440|2422|0
1585039500000|2020-03-24 08:45:00|2450|2431.5|2453.5|2434.5|2470|2437.5|2448.5|2428|0
1585039800000|2020-03-24 08:50:00|2454|2435.5|2454.5|2435|2459|2439.5|2451|2430|0
1585040100000|2020-03-24 08:55:00|2454|2435.5|2465.5|2444.5|2465.5|2445.5|2452.5|2433|0
1585040400000|2020-03-24 09:00:00|2466|2444|2457.5|2444|2467|2451|2457.5|2444|0
1585040700000|2020-03-24 09:05:00|2457|2444.5|2467.5|2447|2468|2449.5|2454.5|2444|0
1585041000000|2020-03-24 09:10:00|2467|2445.5|2463.5|2445|2467|2447.5|2461.5|2444.5|0
1585041300000|2020-03-24 09:15:00|2464|2446|2461|2444.5|2469|2450|2461|2444.5|0
1585041600000|2020-03-24 09:20:00|2461.5|2445.5|2467|2448|2469|2450.5|2461|2444.5|0
1585041900000|2020-03-24 09:25:00|2466.5|2446|2472|2450.5|2472|2452|2466|2446|0
1585042200000|2020-03-24 09:30:00|2472.5|2450|2472.5|2459|2476|2459.5|2470|2450|0
1585042500000|2020-03-24 09:35:00|2473|2459.5|2474|2459.5|2479|2460.5|2470.5|2459|0
1585042800000|2020-03-24 09:40:00|2474.5|2460.5|2478.5|2461|2481.5|2463.5|2473.5|2459.5|0
1585043100000|2020-03-24 09:45:00|2479|2461.5|2480.5|2461.5|2483.5|2464.5|2478|2460.5|0
1585043400000|2020-03-24 09:50:00|2481|2462|2481|2475|2489.5|2475|2479|2460|0
1585043700000|2020-03-24 09:55:00||2475.5||2475||2475.5||2475|0
1585044600000|2020-03-24 10:10:00||2475.5||2475||2475.5||2475|0
1585044900000|2020-03-24 10:15:00|2483|2463|2481.5|2461.5|2486|2479|2481|2461|6
1585045200000|2020-03-24 10:20:00|2481|2462|2478|2459.5|2483|2463|2477|2459.5|0
1585045500000|2020-03-24 10:25:00|2478.5|2460.5|2482|2461|2483.5|2462.5|2476|2459.5|0
1585045800000|2020-03-24 10:30:00|2482.5|2462|2479|2460.5|2482.5|2463|2478|2459.5|16
1585046100000|2020-03-24 10:35:00|2479.5|2460|2477|2459.5|2482.5|2464|2476.5|2459.5|0
1585046400000|2020-03-24 10:40:00|2476.5|2459|2474.5|2459|2491.5|2459.5|2470|2459|0
1585046700000|2020-03-24 10:45:00|2475|2459.5|2476.5|2459.5|2479|2459.5|2472.5|2459|0
1585047000000|2020-03-24 10:50:00|2476|2459|2471.5|2459|2491|2459.5|2470|2459|0
1585047300000|2020-03-24 10:55:00|2472|2459.5|2477.5|2459.5|2478|2459.5|2471.5|2459|0
1585047600000|2020-03-24 11:00:00|2478|2459|2471|2459|2478.5|2459.5|2471|2459|0
1585047900000|2020-03-24 11:05:00|2471.5||2466||2472||2464||0
1585048200000|2020-03-24 11:10:00|2466.5||2469.5||2474||2466.5||0
1585048500000|2020-03-24 11:15:00|2469|2445.5|2460|2442.5|2473|2445.5|2459.5|2441.5|1
1585048800000|2020-03-24 11:20:00|2459.5|2441|2459|2440.5|2463.5|2444.5|2457.5|2438|0
1585049100000|2020-03-24 11:25:00|2459.5|2441|2464.5|2446.5|2485|2447.5|2459.5|2441|0
1585049400000|2020-03-24 11:30:00|2464|2446|2470|2451.5|2470|2452|2464|2446|0
1585049700000|2020-03-24 11:35:00|2469.5|2451|2468|2449|2471.5|2451|2465.5|2446|0
1585050000000|2020-03-24 11:40:00|2467.5|2448|2465.5|2446|2468|2449.5|2462|2442.5|0
1585050300000|2020-03-24 11:45:00|2465|2445.5|2466.5|2449.5|2467|2449.5|2463.5|2444.5|0
1585050600000|2020-03-24 11:50:00|2467|2448|2467|2449|2470.5|2453|2465|2446.5|0
1585050900000|2020-03-24 11:55:00|2466.5|2447.5|2463|2445.5|2468.5|2450|2463|2444|0
1585051200000|2020-03-24 12:00:00|2463.5|2445|2464.5|2445.5|2470|2448.5|2462|2439.5|0
1585051500000|2020-03-24 12:05:00|2464|2445|2460|2441.5|2464.5|2446|2460|2440|0
1585051800000|2020-03-24 12:10:00|2459.5|2440.5|2460.5|2442|2467.5|2445.5|2459.5|2440|0
1585052100000|2020-03-24 12:15:00|2460|2440.5|2455|2435.5|2463.5|2441.5|2454.5|2434.5|0
1585052400000|2020-03-24 12:20:00|2455.5|2436|2464|2445.5|2484|2445.5|2455.5|2436|5
1585052700000|2020-03-24 12:25:00|2463.5|2443.5|2465|2447|2465.5|2447|2462.5|2442.5|0
1585053000000|2020-03-24 12:30:00|2464.5|2445|2464.5|2446|2470|2449|2463.5|2444|0
1585053300000|2020-03-24 12:35:00|2464|2445.5|2468|2449.5|2468.5|2450.5|2463.5|2443|0
1585053600000|2020-03-24 12:40:00|2467.5|2449|2469|2451|2472.5|2451.5|2465.5|2446.5|0
1585053900000|2020-03-24 12:45:00|2469.5|2450.5|2478|2457.5|2496|2458.5|2469.5|2450|0
1585054200000|2020-03-24 12:50:00|2477.5|2458|2477.5|2459|2498|2459.5|2475.5|2456|0
1585054500000|2020-03-24 12:55:00|2477|2458.5|2479|2459.5|2481|2460|2474|2454|0
1585054800000|2020-03-24 13:00:00|2478.5|2460|2479.5|2460|2497.5|2462|2476.5|2456|0
1585055100000|2020-03-24 13:05:00|2479|2460.5|2481|2463|2482.5|2463.5|2478.5|2459|0
1585055400000|2020-03-24 13:10:00|2481.5|2462.5|2487.5|2467.5|2507|2474.5|2481.5|2460.5|0
1585055700000|2020-03-24 13:15:00|2487|2468|2486.5|2467|2488|2469.5|2484|2464|0
1585056000000|2020-03-24 13:20:00|2487|2467.5|2490|2471.5|2507|2472|2486.5|2467|0
1585056300000|2020-03-24 13:25:00|2490.5|2472|2495|2472|2515|2479.5|2490|2469.5|0
1585056600000|2020-03-24 13:30:00|2495.5|2474|2494.5|2475|2510.5|2475.5|2485|2464.5|0
1585056900000|2020-03-24 13:35:00|2495|2474|2485|2470.5|2512|2481|2483.5|2466|1
1585057200000|2020-03-24 13:40:00|2486|2471|2489|2469|2493.5|2482|2482|2463.5|1
1585057500000|2020-03-24 13:45:00|2489.5|2468.5|2487|2476|2491.5|2479|2487|2466.5|52
1585057800000|2020-03-24 13:50:00||2475.5||2475.5||2480.5||2473|0
1585058100000|2020-03-24 13:55:00|2486.5|2476|2487|2469|2487|2477.5|2486.5|2467.5|0
1585058400000|2020-03-24 14:00:00|2486.5|2468.5|2486.5|2468|2487|2472.5|2483|2462|0
1585058700000|2020-03-24 14:05:00|2487|2468.5|2485.5|2466.5|2487|2470|2484|2464|0
1585059000000|2020-03-24 14:10:00|2485|2467|2487|2473|2487|2473|2483|2463|0
1585059300000|2020-03-24 14:15:00||2473.5||2475||2477.5||2471.5|0
1585059600000|2020-03-24 14:20:00|2486.5|2475.5|2487|2473|2487|2476.5|2486.5|2468|0
1585059900000|2020-03-24 14:25:00|2486.5|2473.5|2487|2472.5|2487|2476|2486.5|2471|0
1585060200000|2020-03-24 14:30:00|2486.5|2472|2486.5|2471|2487|2474.5|2486.5|2467.5|0
1585060500000|2020-03-24 14:35:00|2487|2471.5|2487|2475|2487|2475.5|2486.5|2468.5|0
1585060800000|2020-03-24 14:40:00||2474.5||2473||2476||2472|0
1585061100000|2020-03-24 14:45:00|2486.5|2472.5|2482.5|2464.5|2487|2472.5|2481|2463|0
1585061400000|2020-03-24 14:50:00|2484|2465|2485.5|2467.5|2491|2468|2481.5|2463.5|0
1585061700000|2020-03-24 14:55:00|2485|2467|2482.5|2465|2491|2469.5|2480|2460|0
1585062000000|2020-03-24 15:00:00|2483|2463.5|2479.5|2461.5|2493.5|2471|2479|2460.5|0
1585062300000|2020-03-24 15:05:00|2480|2459|2478|2461|2482.5|2462|2474|2456|0
1585062600000|2020-03-24 15:10:00|2478.5|2460.5|2478.5|2460|2486|2464|2477|2458.5|0
1585062900000|2020-03-24 15:15:00|2478|2459.5|2484|2465.5|2488|2468.5|2475.5|2454.5|0
1585063200000|2020-03-24 15:20:00|2484.5|2465|2482.5|2463|2490.5|2469|2482.5|2462|0
1585063500000|2020-03-24 15:25:00|2483|2463.5|2485|2468|2490.5|2470.5|2483|2463.5|0
1585063800000|2020-03-24 15:30:00|2486|2467.5|2483.5|2465.5|2487|2469|2480|2462.5|0
1585064100000|2020-03-24 15:35:00|2484|2465|2488.5|2471|2491.5|2471.5|2483.5|2465|0
1585064400000|2020-03-24 15:40:00|2490|2470.5|2486|2469|2495.5|2473|2486|2467|0
1585064700000|2020-03-24 15:45:00|2487.5|2468.5|2485.5|2468|2494|2472|2484|2467|0
1585065000000|2020-03-24 15:50:00|2486|2467.5|2485.5|2468|2492.5|2470|2482|2461.5|0
1585065300000|2020-03-24 15:55:00|2486|2467.5|2490.5|2472.5|2496.5|2474.5|2486|2467.5|0
1585065600000|2020-03-24 16:00:00|2491|2473.5|2492|2474.5|2497.5|2477.5|2490|2471|2
1585065900000|2020-03-24 16:05:00|2491.5|2474|2489|2476.5|2493.5|2476.5|2487|2472|0
1585066200000|2020-03-24 16:10:00|2489.5|2484|2487|2481|2492|2484|2485|2474.5|9
1585066500000|2020-03-24 16:15:00|2486|2477|2488|2477|2493.5|2481|2482.5|2477|15
1585066800000|2020-03-24 16:20:00|2488.5|2479.5|2492.5|2479.5|2497|2487|2486.5|2479.5|33
1585067100000|2020-03-24 16:25:00|2492|2477|2512|2488|2512|2491.5|2492|2474.5|0
1585067400000|2020-03-24 16:30:00|2512.5|2489|2530|2505|2531|2508|2507|2484.5|2
1585067700000|2020-03-24 16:35:00|2530.5|2506|2531|2508.5|2531|2514|2523.5|2495.5|0
1585068000000|2020-03-24 16:40:00|2530.5|2509|2529.5|2495|2530.5|2511.5|2524.5|2489.5|0
1585068300000|2020-03-24 16:45:00|2529|2495.5|2520.5|2491.5|2530|2500.5|2520|2485.5|0
1585068600000|2020-03-24 16:50:00|2521|2491|2519.5|2489.5|2528|2495|2516|2485.5|0
1585068900000|2020-03-24 16:55:00|2519|2485.5|2520.5|2484.5|2526.5|2492.5|2513.5|2484.5|0
1585069200000|2020-03-24 17:00:00|2520|2485|2526|2484.5|2530.5|2485|2520|2484.5|0
1585069500000|2020-03-24 17:05:00|2528||2511.5||2528||2505||0
1585069800000|2020-03-24 17:10:00|2514||2516.5||2519||2510||0
1585070400000|2020-03-24 17:20:00|2518||2515.5||2518||2515.5||0
1585071000000|2020-03-24 17:30:00|2523||2522.5||2523||2522.5||0
1585071300000|2020-03-24 17:35:00|2522|2485|2521.5|2485|2524.5|2485|2521.5|2484.5|0
1585071600000|2020-03-24 17:40:00|2524.5|2484.5|2520.5|2484.5|2524.5|2485|2520.5|2484.5|0
1585071900000|2020-03-24 17:45:00|2523||2519.5||2523||2519.5||0
1585072200000|2020-03-24 17:50:00|2522||2518.5||2522||2518.5||0
1585072500000|2020-03-24 17:55:00|2520||2517.5||2520||2517.5||0
1585072800000|2020-03-24 18:00:00|2519||2517||2519||2517||0
1585073100000|2020-03-24 18:05:00|2504.5||2500||2524.5||2500||2
1585073400000|2020-03-24 18:10:00|2524.5||2501||2524.5||2500||0
1585073700000|2020-03-24 18:15:00|2524.5||2508||2524.5||2501||0
1585074000000|2020-03-24 18:20:00|2515.5||2514.5||2524.5||2504.5||0
1585074300000|2020-03-24 18:25:00|2522||2517||2524.5||2509.5||0
1585074600000|2020-03-24 18:30:00|2487.5||2487.5||2487.5||2487.5||0
1585076700000|2020-03-24 19:05:00|2489.5|2485|2523.5|2485|2523.5|2485|2489.5|2485|6
1585077000000|2020-03-24 19:10:00|2524.5|2484.5|2524.5|2485|2524.5|2485|2524.5|2484.5|0
1585077300000|2020-03-24 19:15:00||2484.5||2484.5||2485||2484.5|0
1585077900000|2020-03-24 19:25:00||2485||2484.5||2485||2484.5|0
1585078200000|2020-03-24 19:30:00||2485||2484.5||2485||2484.5|0
1585078500000|2020-03-24 19:35:00||2485||2485||2485||2484.5|0
1585079100000|2020-03-24 19:45:00||2484.5||2484.5||2484.5||2484.5|0
1585079400000|2020-03-24 19:50:00||2485||2485||2485||2484.5|0
1585080000000|2020-03-24 20:00:00||2484.5||2485||2485||2484.5|0
1585083300000|2020-03-24 20:55:00|2525|2485.5|2525|2394|2525|2485.5|2524.5|2394|0
1585119600000|2020-03-25 07:00:00|2566|2527|2592|2527|2593|2527.5|2556.5|2527|0
1585119900000|2020-03-25 07:05:00|2593||2603||2604||2593||0
1585120200000|2020-03-25 07:10:00|2602||2611||2611.5||2595||0
1585120500000|2020-03-25 07:15:00|2610||2608||2612||2603||0
1585120800000|2020-03-25 07:20:00|2609||2616||2616||2603.5||0
1585121100000|2020-03-25 07:25:00|2617||2624||2632||2617||0
1585121400000|2020-03-25 07:30:00|2623||2618||2628.5||2613||0
1585121700000|2020-03-25 07:35:00|2617||2629||2631.5||2614.5||0
1585122000000|2020-03-25 07:40:00|2628||2636||2638||2627.5||0
1585122300000|2020-03-25 07:45:00|2637||2640.5||2640.5||2635||0
1585122600000|2020-03-25 07:50:00|2639.5|2404|2641.5|2404|2643|2404|2636.5|2404|0
1585122900000|2020-03-25 07:55:00|2640.5|2531|2647|2568|2653|2568|2637.5|2404|0
1585123200000|2020-03-25 08:00:00|2646|2584|2602.5|2579|2646|2592.5|2602.5|2578.5|0
1585123500000|2020-03-25 08:05:00|2603|2580|2604.5|2584.5|2627.5|2586.5|2598|2574.5|0
1585123800000|2020-03-25 08:10:00|2605|2584|2612|2604|2629.5|2604|2599.5|2584|39
1585124100000|2020-03-25 08:15:00|2611|2590.5|2608.5|2606|2625.5|2607|2605.5|2590|32
1585124400000|2020-03-25 08:20:00|2609|2599|2610.5|2607|2610.5|2607|2609|2595|16
1585124700000|2020-03-25 08:25:00|2611|2608|2657.5|2609.5|2659|2634|2611|2604.5|33
1585125000000|2020-03-25 08:30:00|2650|2610.5|2632.5|2621|2650|2621|2632|2607|0
1585125300000|2020-03-25 08:35:00|2633|2601.5|2620|2603.5|2652|2603.5|2618|2597.5|2
1585125600000|2020-03-25 08:40:00|2623|2603|2618.5|2612|2629.5|2613|2610|2597|19
1585125900000|2020-03-25 08:45:00|2616|2611.5|2616|2609|2616|2612.5|2616|2598|1
1585126500000|2020-03-25 08:55:00||2609.5||2609||2612||2609|0
1585126800000|2020-03-25 09:00:00|2625.5|2609.5|2624.5|2610.5|2626.5|2614.5|2624.5|2609|1
1585127100000|2020-03-25 09:05:00|2623.5|2611|2632|2609|2633|2611|2617.5|2609|0
1585127400000|2020-03-25 09:10:00|2632.5|2609.5|2625|2614|2633.5|2614|2624|2609|0
1585127700000|2020-03-25 09:15:00|2626||2617||2626||2617||0
1585128300000|2020-03-25 09:25:00|2618||2623||2631||2618||0
1585128600000|2020-03-25 09:30:00|2624|2614.5|2622.5|2614|2636|2617|2622.5|2614|0
1585128900000|2020-03-25 09:35:00|2621.5||2616.5||2621.5||2616.5||0
1585129200000|2020-03-25 09:40:00|2616|2598.5|2599.5|2584.5|2616|2598.5|2599.5|2584.5|9
1585129500000|2020-03-25 09:45:00|2600.5|2585|2601.5|2597.5|2607.5|2597.5|2600.5|2585|0
1585129800000|2020-03-25 09:50:00|2600.5|2587|2588.5|2574.5|2600.5|2587|2588.5|2573.5|9
1585130100000|2020-03-25 09:55:00|2587.5|2574|2594.5|2572|2595.5|2575|2580.5|2568|0
1585130400000|2020-03-25 10:00:00|2595|2571.5|2588|2574.5|2616|2576|2586|2571|0
1585130700000|2020-03-25 10:05:00|2587|2575|2578.5|2568|2587|2575.5|2573|2568|5
1585131000000|2020-03-25 10:10:00|2577.5|2556.5|2560.5|2546.5|2594.5|2559|2560.5|2543|1
1585131300000|2020-03-25 10:15:00|2559.5|2546|2559|2537.5|2570|2551|2558.5|2534.5|1
1585131600000|2020-03-25 10:20:00|2558.5|2537|2550|2536|2583|2541|2550|2534|0
1585131900000|2020-03-25 10:25:00|2549|2535.5|2553|2525|2555|2536.5|2546.5|2522|0
1585132200000|2020-03-25 10:30:00|2552.5|2524.5|2539.5|2525|2573|2528|2538.5|2524.5|0
1585132500000|2020-03-25 10:35:00|2538.5|2525.5|2536|2514.5|2562|2526|2530.5|2510|4
1585132800000|2020-03-25 10:40:00|2536.5|2514|2522.5|2504.5|2536.5|2515.5|2511|2504.5|0
1585133100000|2020-03-25 10:45:00|2522|2491|2501.5|2487.5|2523.5|2491|2501.5|2482|1
1585133400000|2020-03-25 10:50:00|2502|2488|2498.5|2479.5|2519|2489.5|2493|2475.5|0
1585133700000|2020-03-25 10:55:00|2499|2479|2496.5|2475.5|2516.5|2479|2492|2475.5|0
1585134000000|2020-03-25 11:00:00|2497|2476.5|2497|2476.5|2515|2481.5|2494|2476|0
1585134300000|2020-03-25 11:05:00|2497.5|2477|2516|2497.5|2529.5|2507|2497|2477|0
1585134600000|2020-03-25 11:10:00|2515.5|2497|2512|2498|2515.5|2499.5|2504|2490.5|0
1585134900000|2020-03-25 11:15:00|2512.5|2498.5|2523.5|2502.5|2530.5|2504.5|2508.5|2494.5|0
1585135200000|2020-03-25 11:20:00|2523|2502|2518.5|2505.5|2524|2506|2513|2499|0
1585135500000|2020-03-25 11:25:00|2519|2506|2522|2509|2525.5|2512|2519|2506|0
1585135800000|2020-03-25 11:30:00|2522.5|2508.5|2499.5|2486.5|2524|2510.5|2499.5|2485.5|0
1585136100000|2020-03-25 11:35:00|2499|2486|2502.5|2494.5|2504|2494.5|2497|2483|0
1585136400000|2020-03-25 11:40:00|2502|2494|2512|2499.5|2512|2499.5|2502|2494|0
1585136700000|2020-03-25 11:45:00|2512.5|2499|2508.5|2495.5|2515.5|2502.5|2507.5|2494.5|0
1585137000000|2020-03-25 11:50:00|2508|2495|2496.5|2494|2513|2495|2496.5|2494|0
1585137300000|2020-03-25 11:55:00|2497|2481.5|2510|2496.5|2520|2496.5|2497|2479|2
1585137600000|2020-03-25 12:00:00|2527.5|2496|2513.5|2500|2528|2500|2510|2484|0
1585137900000|2020-03-25 12:05:00|2513|2499.5|2510|2496|2513|2500.5|2509.5|2495.5|0
1585138200000|2020-03-25 12:10:00|2510.5|2496.5|2505|2492.5|2510.5|2498|2504.5|2490.5|0
1585138500000|2020-03-25 12:15:00|2505.5|2492|2508.5|2495|2511|2498.5|2505.5|2491.5|0
1585138800000|2020-03-25 12:20:00|2509|2496|2499|2486|2510|2497|2499|2485|0
1585139100000|2020-03-25 12:25:00|2499.5|2486.5|2501|2491|2502.5|2491|2495.5|2481.5|0
1585139400000|2020-03-25 12:30:00|2501.5|2491.5|2506.5|2492|2508|2497|2501.5|2489.5|0
1585139700000|2020-03-25 12:35:00|2507|2492.5|2499.5|2485.5|2511.5|2497.5|2499.5|2485.5|0
1585140000000|2020-03-25 12:40:00|2500|2486|2504|2490.5|2508.5|2494|2500|2486|0
1585140300000|2020-03-25 12:45:00|2504.5|2491.5|2494|2480|2504.5|2491.5|2494|2480|0
1585140600000|2020-03-25 12:50:00|2494.5|2481|2500|2486|2501.5|2488|2494.5|2481|0
1585140900000|2020-03-25 12:55:00|2500.5|2487|2503|2493.5|2505|2493.5|2500.5|2487|0
1585141200000|2020-03-25 13:00:00|2503.5|2493|2499.5|2485.5|2504|2493|2499.5|2485.5|0
1585141500000|2020-03-25 13:05:00|2499|2485|2502.5|2488.5|2502.5|2488.5|2499|2485|0
1585141800000|2020-03-25 13:10:00|2503|2489|2522.5|2500.5|2523.5|2501.5|2503|2488.5|0
1585142100000|2020-03-25 13:15:00|2523|2500|2517|2503|2526|2504|2516|2499|0
1585142400000|2020-03-25 13:20:00|2517.5|2503.5|2513.5|2499.5|2517.5|2504|2513|2499|0
1585142700000|2020-03-25 13:25:00|2514|2500|2514|2500|2516.5|2503|2514|2500|0
1585143000000|2020-03-25 13:30:00|2513.5|2499.5|2523|2520.5|2525|2521.5|2504|2490|17
1585143300000|2020-03-25 13:35:00|2522.5|2520|2529.5|2519|2529.5|2520|2521|2518.5|4
1585143600000|2020-03-25 13:40:00|2530.5|2518.5|2523.5|2518.5|2530.5|2518.5|2523|2518.5|0
1585143900000|2020-03-25 13:45:00|2523|2506.5|2513|2502|2523|2506.5|2513|2500.5|1
1585144200000|2020-03-25 13:50:00|2513.5|2501.5|2508|2494|2514|2502.5|2505|2491|0
1585144500000|2020-03-25 13:55:00|2507.5|2494.5|2505|2492.5|2513|2501|2505|2492|0
1585144800000|2020-03-25 14:00:00|2504.5|2492|2500.5|2487|2507.5|2495|2500|2486.5|0
1585145100000|2020-03-25 14:05:00|2501|2487.5|2498.5|2487|2505.5|2494|2497|2483.5|0
1585145400000|2020-03-25 14:10:00|2499|2487.5|2494|2481.5|2500|2488|2491|2479|0
1585145700000|2020-03-25 14:15:00|2494.5|2482|2504|2491|2505|2493|2494.5|2481|0
1585146000000|2020-03-25 14:20:00|2504.5|2490.5|2510|2500.5|2511.5|2503|2504.5|2490.5|0
1585146300000|2020-03-25 14:25:00|2510.5|2500|2513|2504|2513|2504|2505|2494|0
1585146600000|2020-03-25 14:30:00|2513.5|2505|2519.5|2509.5|2519.5|2510|2513.5|2504.5|0
1585146900000|2020-03-25 14:35:00|2519|2509|2521.5|2511.5|2521.5|2512.5|2516|2505|0
1585147200000|2020-03-25 14:40:00|2522|2512|2525.5|2516.5|2537|2517|2522|2507|0
1585147500000|2020-03-25 14:45:00|2526.5|2516|2519|2509.5|2526.5|2517|2516.5|2504|0
1585147800000|2020-03-25 14:50:00|2519.5|2509|2525.5|2515|2527.5|2518|2519.5|2508|0
1585148100000|2020-03-25 14:55:00|2524.5|2514.5|2531.5|2520.5|2531.5|2522.5|2524.5|2514|0
1585148400000|2020-03-25 15:00:00|2530.5|2520|2530.5|2520|2533.5|2524|2529.5|2518|0
1585148700000|2020-03-25 15:05:00|2531.5|2520.5|2536.5|2527|2536.5|2528|2531.5|2520|0
1585149000000|2020-03-25 15:10:00|2537.5|2526.5|2532.5|2524|2537.5|2529|2532.5|2521|0
1585149300000|2020-03-25 15:15:00|2533.5|2523.5|2537.5|2526.5|2537.5|2528.5|2533.5|2520|0
1585149600000|2020-03-25 15:20:00|2536.5|2526|2529.5|2520|2536.5|2528|2529.5|2517.5|0
1585149900000|2020-03-25 15:25:00|2530.5|2519.5|2534.5|2525.5|2536.5|2527|2530.5|2519.5|0
1585150200000|2020-03-25 15:30:00|2533.5|2525|2532.5|2525.5|2534.5|2525.5|2530.5|2525|0
1585150500000|2020-03-25 15:35:00|2531.5|2525|2527.5|2525|2540|2525.5|2527.5|2525|0
1585150800000|2020-03-25 15:40:00|2526.5|2515.5|2527.5|2516.5|2529.5|2520|2524.5|2513|4
1585151100000|2020-03-25 15:45:00|2526.5|2517|2534.5|2524.5|2534.5|2526|2526.5|2515|0
1585151400000|2020-03-25 15:50:00|2533.5|2525|2526.5|2517|2533.5|2525.5|2526.5|2515|0
1585151700000|2020-03-25 15:55:00|2527.5|2517.5|2533.5|2530.5|2535|2532.5|2526.5|2516|15
1585152000000|2020-03-25 16:00:00|2534.5|2531|2545.5|2531|2561.5|2533|2534.5|2530.5|0
1585152300000|2020-03-25 16:05:00|2545|2531.5|2546.5|2534|2552.5|2535|2543.5|2531|0
1585152600000|2020-03-25 16:10:00|2547|2533.5|2546|2536.5|2549.5|2537.5|2545|2533.5|0
1585152900000|2020-03-25 16:15:00|2547|2536|2554|2551|2555|2551|2547|2536|8
1585153200000|2020-03-25 16:20:00|2553.5|2550|2555|2544|2555|2550|2551|2540|8
1585153500000|2020-03-25 16:25:00|2559|2544.5|2577.5|2541|2587|2549|2559|2541|3
1585153800000|2020-03-25 16:30:00|2577|2532|2588.5|2548|2592.5|2548|2560.5|2530.5|0
1585154100000|2020-03-25 16:35:00|2589|2554|2590.5|2544|2593.5|2554|2580.5|2538.5|0
1585154400000|2020-03-25 16:40:00|2590|2542|2589|2545.5|2605|2545.5|2585|2534.5|0
1585154700000|2020-03-25 16:45:00|2589.5|2546|2592.5|2545|2601|2554|2589.5|2544|0
1585155000000|2020-03-25 16:50:00|2592|2545.5|2586.5|2541.5|2602.5|2554|2586.5|2538.5|0
1585155300000|2020-03-25 16:55:00|2586|2542|2585|2543.5|2589|2544.5|2579.5|2536|0
1585155600000|2020-03-25 17:00:00|2584.5|2541.5|2598.5|2553|2604.5|2556|2584|2540|0
1585155900000|2020-03-25 17:05:00|2596.5|2553.5|2610.5|2555|2619.5|2562|2595.5|2539|0
1585156200000|2020-03-25 17:10:00|2610|2547|2610|2547.5|2610|2555.5|2610|2547|0
1585156500000|2020-03-25 17:15:00|2609.5|2540|2608|2550|2616.5|2550|2608|2537.5|0
1585156800000|2020-03-25 17:20:00|2607.5|2541.5|2607|2551|2615.5|2551|2607|2541.5|0
1585157100000|2020-03-25 17:25:00|2615|2551.5|2604|2557|2615|2557|2604|2531|0
1585157400000|2020-03-25 17:30:00|2612|2549.5|2611.5|2550|2612|2550|2611.5|2549.5|0
1585157700000|2020-03-25 17:35:00|2619.5|2550.5|2618.5|2550.5|2627|2550.5|2618.5|2550.5|0
1585158300000|2020-03-25 17:45:00|2626.5|2551|2625.5|2569|2626.5|2576|2618|2551|0
1585158600000|2020-03-25 17:50:00|2633.5|2569.5|2625|2562|2633.5|2570|2625|2561.5|0
1585158900000|2020-03-25 17:55:00|2619|2554|2619|2554.5|2619|2554.5|2619|2554|0
1585159200000|2020-03-25 18:00:00|2613|2555|2612.5|2549|2613|2557|2612.5|2531|0
1585159500000|2020-03-25 18:05:00|2606.5|2541|2600.5|2536|2606.5|2543.5|2600.5|2535.5|0
1585160100000|2020-03-25 18:15:00|2614|2531|2607|2538.5|2614|2538.5|2600|2531|0
1585160700000|2020-03-25 18:25:00|2606.5|2531|2606|2539.5|2606.5|2539.5|2606|2531|0
1585161600000|2020-03-25 18:40:00|2613.5|2540|2605.5|2540|2613.5|2540|2605.5|2540|0
1585161900000|2020-03-25 18:45:00|2605|2542.5|2612|2546.5|2612.5|2546.5|2605|2540.5|0
1585162200000|2020-03-25 18:50:00|2619.5||2611.5||2619.5||2611.5||0
1585162500000|2020-03-25 18:55:00|2611|2547|2617.5|2548.5|2619.5|2550|2611|2547|0
1585162800000|2020-03-25 19:00:00|2617|2547.5|2616|2550|2617|2550.5|2616|2547.5|0
1585163100000|2020-03-25 19:05:00|2623.5|2550.5|2621.5|2551|2630|2551|2621.5|2550.5|0
1585163400000|2020-03-25 19:10:00|2621|2543|2620.5|2552|2621|2552|2620.5|2543|0
1585164000000|2020-03-25 19:20:00|2625|2552.5|2619|2553.5|2625|2553.5|2619|2545|0
1585164300000|2020-03-25 19:25:00|2626.5|2546.5|2616.5|2562|2626.5|2572.5|2616.5|2538|0
1585164600000|2020-03-25 19:30:00|2620|2562.5|2613|2561.5|2622|2569|2613|2543|0
1585164900000|2020-03-25 19:35:00|2624|2543|2612|2563|2624|2574|2612|2543|0
1585165200000|2020-03-25 19:40:00|2611.5|2563.5|2617|2556.5|2625|2570.5|2611.5|2544|0
1585165500000|2020-03-25 19:45:00|2611|2549|2604|2547|2611|2555|2604|2531|0
1585165800000|2020-03-25 19:50:00|2598|2531|2584|2530.5|2598|2545|2584|2530.5|0
1585166100000|2020-03-25 19:55:00|2583.5|2531|2582.5|2530.5|2590.5|2539.5|2582.5|2530.5|0
1585166400000|2020-03-25 20:00:00||2531||2531||2531||2531|0
1585167000000|2020-03-25 20:10:00||2530.5||2530.5||2530.5||2530.5|0
1585167300000|2020-03-25 20:15:00|2582||2581.5||2582||2578.5||0
1585167600000|2020-03-25 20:20:00|2578.5||2576.5||2578.5||2576.5||0
1585167900000|2020-03-25 20:25:00|2578.5||2574.5||2578.5||2574.5||0
1585168800000|2020-03-25 20:40:00|2578.5||2578.5||2578.5||2578.5||0
1585169700000|2020-03-25 20:55:00|2588.5||2588.5||2588.5||2588.5||0
1585206000000|2020-03-26 07:00:00|2536.5|2504|2565.5|2504|2565.5|2504|2523.5|2504|0
1585206300000|2020-03-26 07:05:00|2526|2484|2526|2484|2526|2484|2526|2484|0
1585209000000|2020-03-26 07:50:00||2475||2475||2475||2475|0
1585209600000|2020-03-26 08:00:00|2525.5|2475.5|2554|2513.5|2555|2522|2523.5|2475.5|8
1585209900000|2020-03-26 08:05:00|2555|2515|2547.5|2531.5|2561|2534.5|2539.5|2512|0
1585210200000|2020-03-26 08:10:00|2547|2531|2546|2521|2552.5|2532.5|2538.5|2519|0
1585210500000|2020-03-26 08:15:00|2545.5|2521.5|2533|2518|2545.5|2526.5|2532.5|2513|0
1585210800000|2020-03-26 08:20:00|2533.5|2518.5|2538.5|2526|2538.5|2526|2532.5|2518|0
1585211100000|2020-03-26 08:25:00|2539|2527|2544.5|2530|2546|2532|2537|2519|0
1585211400000|2020-03-26 08:30:00|2544|2524.5|2557.5|2535|2557.5|2537.5|2543.5|2524.5|0
1585211700000|2020-03-26 08:35:00|2558|2535.5|2547.5|2533.5|2559|2541|2543.5|2529.5|0
1585212000000|2020-03-26 08:40:00|2548|2533|2548.5|2534|2548.5|2534.5|2541.5|2525.5|0
1585212300000|2020-03-26 08:45:00|2547.5|2534.5|2554.5|2539.5|2554.5|2539.5|2547.5|2528.5|0
1585212600000|2020-03-26 08:50:00|2553.5|2540|2552.5|2545|2556|2545|2549.5|2534|0
1585212900000|2020-03-26 08:55:00|2552|2530.5|2557.5|2543|2557.5|2543.5|2546.5|2530.5|2
1585213200000|2020-03-26 09:00:00|2559|2543.5|2565|2550|2571|2550.5|2559|2542|0
1585213500000|2020-03-26 09:05:00|2564.5|2549.5|2554.5|2539.5|2568|2551.5|2554.5|2538.5|0
1585213800000|2020-03-26 09:10:00|2554|2539|2543.5|2528.5|2554|2545|2543.5|2525|4
1585214100000|2020-03-26 09:15:00|2542.5|2528|2545|2532|2546.5|2532.5|2540.5|2521|0
1585214400000|2020-03-26 09:20:00|2544.5|2531.5|2548.5|2534.5|2549|2535.5|2543|2525.5|0
1585214700000|2020-03-26 09:25:00|2547.5|2535|2538|2520|2548|2535|2537|2517|0
1585215000000|2020-03-26 09:30:00|2538.5|2520.5|2538|2528.5|2541|2528.5|2535.5|2519|0
1585215300000|2020-03-26 09:35:00|2537.5||2535||2537.5||2531||0
1585215600000|2020-03-26 09:40:00|2536||2535||2536||2534||0
1585215900000|2020-03-26 09:45:00|2536|2529|2550|2533|2554|2534.5|2536|2529|0
1585216200000|2020-03-26 09:50:00|2550.5|2533.5|2541|2531.5|2554.5|2536|2541|2530|0
1585216500000|2020-03-26 09:55:00|2540|2532|2545|2536|2545|2536|2540|2529|0
1585216800000|2020-03-26 10:00:00|2544|2535.5|2543|2533|2544|2536.5|2540|2529|0
1585217100000|2020-03-26 10:05:00|2542|2533.5|2546|2535|2555|2538|2542|2532|0
1585217400000|2020-03-26 10:10:00|2545|2534.5|2538|2528.5|2551|2536.5|2538|2528.5|0
1585217700000|2020-03-26 10:15:00|2537||2535||2537||2532||0
1585218000000|2020-03-26 10:20:00|2534||2535||2535||2534||0
1585218300000|2020-03-26 10:25:00|2536|2529|2538|2529|2540|2531.5|2536|2528.5|0
1585218600000|2020-03-26 10:30:00|2539|2530|2541|2530.5|2542|2533.5|2539|2529|0
1585218900000|2020-03-26 10:35:00|2542|2531|2546|2540|2546|2542|2541|2530|7
1585219200000|2020-03-26 10:40:00|2545||2544||2547||2544||0
1585219500000|2020-03-26 10:45:00|2545||2543||2546||2543||0
1585219800000|2020-03-26 10:50:00|2544||2543||2545||2543||0
1585220100000|2020-03-26 10:55:00|2542.5||2545||2545||2542.5||0
1585220400000|2020-03-26 11:00:00|2544|2531|2539.5|2529.5|2553|2531|2539.5|2529.5|1
1585220700000|2020-03-26 11:05:00|2538.5|2529|2536.5|2528.5|2538.5|2529|2535.5|2528.5|0
1585221000000|2020-03-26 11:10:00|2537.5|2529|2541.5|2529|2542.5|2530|2537.5|2529|0
1585221300000|2020-03-26 11:15:00|2540.5|2529.5|2540.5|2531|2541.5|2532|2540.5|2529.5|0
1585221600000|2020-03-26 11:20:00|2541.5|2531.5|2542.5|2533|2543.5|2534.5|2541.5|2531|0
1585221900000|2020-03-26 11:25:00|2541.5|2532.5|2541.5|2531.5|2542.5|2534|2541.5|2530.5|0
1585222200000|2020-03-26 11:30:00|2540.5|2531|2543.5|2533.5|2543.5|2534|2539.5|2529|0
1585222500000|2020-03-26 11:35:00||2533||2534||2534.5||2532|0
1585222800000|2020-03-26 11:40:00|2542.5|2533.5|2538.5|2529|2542.5|2534|2538.5|2529|0
1585223100000|2020-03-26 11:45:00|2537.5|2528.5|2533.5|2528.5|2537.5|2528.5|2533.5|2528.5|0
1585223400000|2020-03-26 11:50:00|2532.5||2533.5||2533.5||2531.5||0
1585223700000|2020-03-26 11:55:00|2533||2532||2533||2532||0
1585224000000|2020-03-26 12:00:00|2532.5|2520.5|2528|2518|2555.5|2520.5|2528|2517.5|3
1585224300000|2020-03-26 12:05:00|2527|2517.5|2526|2515|2527|2518.5|2526|2515|0
1585224600000|2020-03-26 12:10:00|2525|2514.5|2526|2516.5|2526|2517|2524|2513|0
1585224900000|2020-03-26 12:15:00|2525|2516|2531|2521.5|2532|2522.5|2525|2514.5|0
1585225200000|2020-03-26 12:20:00|2530|2521|2519.5|2509|2530|2521|2519.5|2509|0
1585225500000|2020-03-26 12:25:00|2519|2509.5|2587|2474|2587|2512|2518.5|2474|0
1585225800000|2020-03-26 12:30:00|2562.5|2480|2520|2510|2562.5|2516|2519.5|2480|0
1585226100000|2020-03-26 12:35:00|2520.5|2510.5|2525|2515.5|2525|2517.5|2516.5|2502.5|0
1585226400000|2020-03-26 12:40:00|2528|2515|2524.5|2513.5|2528|2522|2524.5|2513|0
1585226700000|2020-03-26 12:45:00|2524|2513|2520|2512|2524.5|2515|2519.5|2507.5|0
1585227000000|2020-03-26 12:50:00|2520.5|2511.5|2517.5|2508.5|2522.5|2514|2517.5|2506.5|0
1585227300000|2020-03-26 12:55:00|2518|2509|2521.5|2511|2526.5|2517|2518|2507.5|0
1585227600000|2020-03-26 13:00:00|2522|2510.5|2518.5|2510|2522|2512.5|2517|2505|0
1585227900000|2020-03-26 13:05:00|2519|2509.5|2526.5|2518|2526.5|2518|2518|2507.5|0
1585228200000|2020-03-26 13:10:00|2527.5|2517.5|2526.5|2516|2527.5|2518|2526.5|2515|0
1585228500000|2020-03-26 13:15:00|2525.5|2515.5|2524.5|2515.5|2525.5|2515.5|2520|2510.5|0
1585228800000|2020-03-26 13:20:00|2525.5|2515|2528|2523|2528|2524.5|2523|2511|0
1585229100000|2020-03-26 13:25:00|2533.5|2522.5|2540.5|2531|2543.5|2534.5|2533.5|2521.5|4
1585229400000|2020-03-26 13:30:00|2541.5|2531.5|2548.5|2543.5|2548.5|2543.5|2541.5|2527|0
1585229700000|2020-03-26 13:35:00|2549.5|2539.5|2552.5|2541.5|2553.5|2543.5|2547.5|2535|8
1585230000000|2020-03-26 13:40:00|2556|2541|2556.5|2546.5|2564.5|2550|2554.5|2538.5|0
1585230300000|2020-03-26 13:45:00|2555.5|2546|2555.5|2544.5|2556.5|2547.5|2551.5|2540.5|0
1585230600000|2020-03-26 13:50:00|2554.5|2544|2556.5|2548.5|2556.5|2548.5|2550.5|2539|17
1585230900000|2020-03-26 13:55:00|2557.5|2549|2565.5|2555|2566.5|2558|2557.5|2548.5|0
1585231200000|2020-03-26 14:00:00|2564.5|2555.5|2558.5|2548.5|2564.5|2557|2558.5|2548.5|0
1585231500000|2020-03-26 14:05:00|2559.5|2549|2573.5|2563.5|2573.5|2565|2559.5|2549|0
1585231800000|2020-03-26 14:10:00|2572.5|2564|2571|2557.5|2581|2564.5|2570.5|2554.5|0
1585232100000|2020-03-26 14:15:00|2571.5|2557|2581|2566|2585|2567|2571.5|2554|0
1585232400000|2020-03-26 14:20:00|2581.5|2566.5|2579|2565|2586.5|2567.5|2577|2561|0
1585232700000|2020-03-26 14:25:00|2580.5|2565.5|2570.5|2561|2586.5|2567.5|2570.5|2559|0
1585233000000|2020-03-26 14:30:00|2571.5|2560.5|2579.5|2573.5|2579.5|2573.5|2571.5|2559.5|0
1585233300000|2020-03-26 14:35:00|2578.5|2567.5|2577.5|2567.5|2580.5|2570|2577.5|2566.5|4
1585233600000|2020-03-26 14:40:00|2576.5|2567|2578.5|2568|2578.5|2570|2574.5|2560|0
1585233900000|2020-03-26 14:45:00|2577.5|2567.5|2567.5|2558.5|2577.5|2569|2566.5|2554|0
1585234200000|2020-03-26 14:50:00|2566.5|2558|2558.5|2549|2567.5|2558.5|2557.5|2548.5|0
1585234500000|2020-03-26 14:55:00|2559.5|2548.5|2562.5|2552.5|2567.5|2558.5|2559.5|2548.5|0
1585234800000|2020-03-26 15:00:00|2561.5|2553|2559.5|2550|2561.5|2553.5|2557.5|2548.5|0
1585235100000|2020-03-26 15:05:00|2560.5|2549.5|2562.5|2552|2563.5|2554.5|2558.5|2548.5|0
1585235400000|2020-03-26 15:10:00|2563.5|2552.5|2566.5|2560|2566.5|2560|2562.5|2549|0
1585235700000|2020-03-26 15:15:00|2567.5|2560.5|2577|2570|2577|2571|2567|2560|0
1585236000000|2020-03-26 15:20:00|2577.5|2570.5|2578.5|2573|2580.5|2574.5|2577|2570.5|0
1585236300000|2020-03-26 15:25:00|2579|2572.5|2583|2577|2583|2577.5|2579|2572.5|0
1585236600000|2020-03-26 15:30:00|2583.5|2576.5|2590|2584|2590|2585.5|2583.5|2576.5|0
1585236900000|2020-03-26 15:35:00|2589.5|2583.5|2587.5|2580.5|2590|2584.5|2586|2579|0
1585237200000|2020-03-26 15:40:00|2588|2580|2590|2584|2590|2585.5|2587.5|2580|0
1585237500000|2020-03-26 15:45:00||2584.5||2580.5||2585.5||2577.5|0
1585237800000|2020-03-26 15:50:00|2589.5|2580|2588|2582|2590|2586|2585.5|2578.5|0
1585238100000|2020-03-26 15:55:00|2587.5|2581.5|2588.5|2581.5|2588.5|2583|2582|2575.5|0
1585238400000|2020-03-26 16:00:00|2589|2582|2595.5|2589|2596.5|2591|2589|2582|1
1585238700000|2020-03-26 16:05:00|2596.5|2588.5|2597|2588.5|2601|2598|2595|2587|24
1585239000000|2020-03-26 16:10:00|2597.5|2589|2597.5|2595|2599|2595|2596.5|2589|2
1585239300000|2020-03-26 16:15:00|2596|2587.5|2596.5|2594|2596.5|2594|2589.5|2583.5|6
1585239600000|2020-03-26 16:20:00|2597|2594.5|2604|2596|2604.5|2596.5|2596.5|2589.5|2
1585239900000|2020-03-26 16:25:00|2604.5|2596.5|2608.5|2593.5|2632.5|2600.5|2603|2593.5|10
1585240200000|2020-03-26 16:30:00|2632.5|2593|2636|2599.5|2641.5|2601.5|2632.5|2593|4
1585240500000|2020-03-26 16:35:00|2635.5|2599|2637.5|2595|2641|2599|2632|2593|0
1585240800000|2020-03-26 16:40:00|2637|2593.5|2636|2593|2657|2595.5|2634.5|2593|0
1585241100000|2020-03-26 16:45:00|2635|2593.5|2636.5|2594.5|2642|2594.5|2633.5|2593|0
1585241400000|2020-03-26 16:50:00|2643.5|2595|2638.5|2594.5|2646|2598.5|2638.5|2594|0
1585241700000|2020-03-26 16:55:00|2638|2594|2642|2597|2645|2598|2637|2593|0
1585242000000|2020-03-26 17:00:00|2641.5|2597.5|2651|2599.5|2651|2600.5|2640|2594|0
1585242300000|2020-03-26 17:05:00||2593.5||2593||2593.5||2593|0
1585242600000|2020-03-26 17:10:00|2645.5|2580.5|2632|2574.5|2645.5|2580.5|2624.5|2573.5|0
1585242900000|2020-03-26 17:15:00|2647|2575|2630.5|2574.5|2647|2583|2630.5|2566|0
1585243200000|2020-03-26 17:20:00|2630|2575|2629.5|2575.5|2630|2578.5|2622|2575|0
1585243800000|2020-03-26 17:30:00||2575||2575||2575||2575|0
1585244700000|2020-03-26 17:45:00|2629|2567.5|2628.5|2569|2636|2569|2628.5|2561|0
1585245600000|2020-03-26 18:00:00|2628|2562|2626|2571.5|2635|2571.5|2626|2557.5|0
1585245900000|2020-03-26 18:05:00|2625.5|2564.5|2625|2569.5|2625.5|2572|2625|2559.5|0
1585246200000|2020-03-26 18:10:00|2624.5|2570|2623.5|2559.5|2624.5|2571.5|2623.5|2549|0
1585246800000|2020-03-26 18:20:00|2630.5|2560|2623|2560|2630.5|2560|2623|2560|0
1585247100000|2020-03-26 18:25:00|2630|2560.5|2622.5|2560.5|2630|2560.5|2622.5|2560.5|0
1585247400000|2020-03-26 18:30:00|2639|2561|2627.5|2568|2639|2568|2622|2561|0
1585247700000|2020-03-26 18:35:00|2635|2568.5|2628.5|2571.5|2651|2571.5|2623.5|2566|0
1585248000000|2020-03-26 18:40:00|2628|2567.5|2633|2574|2646|2574|2628|2567.5|0
1585248300000|2020-03-26 18:45:00|2640|2574.5|2632|2575|2640|2575|2632|2567.5|0
1585248600000|2020-03-26 18:50:00|2631.5|2568|2631|2576.5|2646.5|2576.5|2631|2568|0
1585248900000|2020-03-26 18:55:00|2637.5|2577.5|2633.5|2577.5|2656|2577.5|2630.5|2577.5|0
1585249200000|2020-03-26 19:00:00|2640.5|2578|2633|2580.5|2653|2580.5|2633|2572|0
1585249500000|2020-03-26 19:05:00|2632.5|2573|2633.5|2582|2648.5|2582|2624|2570|0
1585249800000|2020-03-26 19:10:00|2640.5|2582.5|2628|2584|2640.5|2584|2628|2569.5|0
1585250100000|2020-03-26 19:15:00|2648.5|2585|2628.5|2585|2648.5|2585.5|2624.5|2585|0
1585250400000|2020-03-26 19:20:00|2635|2585.5|2607.5|2580|2635|2587|2607.5|2565.5|0
1585250700000|2020-03-26 19:25:00||2567||2582||2582||2567|0
1585251000000|2020-03-26 19:30:00||2574.5||2583.5||2583.5||2567|0
1585251300000|2020-03-26 19:35:00||2567||2576||2585.5||2549|0
1585251600000|2020-03-26 19:40:00||2569.5||2577.5||2577.5||2569.5|0
1585251900000|2020-03-26 19:45:00||2564.5||2578.5||2578.5||2561.5|0
1585252200000|2020-03-26 19:50:00||2567||2582.5||2582.5||2567|0
1585252500000|2020-03-26 19:55:00|2642|2602|2643|2590|2649.5|2602.5|2641|2586.5|2
1585253700000|2020-03-26 20:15:00|2642.5|2583.5|2642|2591|2642.5|2591|2642|2583.5|0
1585254900000|2020-03-26 20:35:00|2649.5||2649||2649.5||2649||0
1585256100000|2020-03-26 20:55:00|2656.5|2595.5|2676.5|2595.5|2676.5|2595.5|2651|2595.5|0
1585292400000|2020-03-27 07:00:00|2613|2562.5|2624|2504|2638|2562.5|2609|2504|0
1585292700000|2020-03-27 07:05:00|2622.5||2614.5||2626||2613||0
1585293000000|2020-03-27 07:10:00|2612.5||2604.5||2613.5||2597||0
1585293300000|2020-03-27 07:15:00|2606||2609||2613||2605.5||0
1585293600000|2020-03-27 07:20:00|2610.5||2609||2612.5||2604||0
1585293900000|2020-03-27 07:25:00|2611|2544|2612.5|2544|2614|2544|2609|2544|0
1585294200000|2020-03-27 07:30:00|2611||2604||2614.5||2604||0
1585294500000|2020-03-27 07:35:00|2605.5||2608||2612.5||2603.5||0
1585294800000|2020-03-27 07:40:00|2606||2611.5||2611.5||2606||0
1585295100000|2020-03-27 07:45:00|2613||2608.5||2615.5||2607||0
1585295400000|2020-03-27 07:50:00|2610.5|2504|2603|2525.5|2612|2525.5|2603|2504|0
1585295700000|2020-03-27 07:55:00|2601.5|2519.5|2602.5|2531.5|2605|2531.5|2594|2513.5|0
1585296000000|2020-03-27 08:00:00|2601|2525.5|2590|2572|2609.5|2572|2578.5|2525.5|0
1585296300000|2020-03-27 08:05:00|2589|2572.5|2582.5|2569.5|2611.5|2578.5|2579.5|2561.5|0
1585296600000|2020-03-27 08:10:00|2582|2569|2588.5|2572.5|2592|2580|2580.5|2563|0
1585296900000|2020-03-27 08:15:00|2589|2573|2579|2570.5|2591|2578.5|2575|2562.5|0
1585297200000|2020-03-27 08:20:00|2578.5|2569.5|2584|2576|2585|2577.5|2576|2564|0
1585297500000|2020-03-27 08:25:00|2583.5|2575.5|2593.5|2586.5|2594.5|2587.5|2581.5|2573.5|0
1585297800000|2020-03-27 08:30:00|2593|2586|2588|2580.5|2594.5|2588|2585.5|2577.5|0
1585298100000|2020-03-27 08:35:00|2588.5|2581|2587|2579|2590|2583|2583|2575|0
1585298400000|2020-03-27 08:40:00|2587.5|2579.5|2583.5|2576|2590.5|2583.5|2583.5|2576|0
1585298700000|2020-03-27 08:45:00|2583|2576.5|2580.5|2574|2588|2581|2580.5|2572.5|0
1585299000000|2020-03-27 08:50:00|2581|2575|2581.5|2567|2591|2575|2572|2564|0
1585299300000|2020-03-27 08:55:00|2582|2567.5|2572.5|2564|2584|2570|2572.5|2564|0
1585299600000|2020-03-27 09:00:00|2572|2564.5|2577|2559.5|2589|2570.5|2570|2559|0
1585299900000|2020-03-27 09:05:00|2576.5|2559|2567|2558.5|2579|2561.5|2563.5|2553|4
1585300200000|2020-03-27 09:10:00|2566|2558|2567|2559|2569|2561|2565.5|2557|0
1585300500000|2020-03-27 09:15:00|2566.5|2558.5|2564|2556|2570.5|2562.5|2564|2555.5|0
1585300800000|2020-03-27 09:20:00|2563.5|2555.5|2565|2560.5|2566.5|2560.5|2560.5|2552.5|0
1585301100000|2020-03-27 09:25:00|2564.5|2554|2564|2556|2565.5|2556.5|2561|2553|3
1585301400000|2020-03-27 09:30:00|2563.5|2555.5|2563.5|2554.5|2563.5|2555.5|2562|2554|0
1585301700000|2020-03-27 09:35:00|2564|2555|2562.5|2553.5|2565|2557|2558.5|2550.5|0
1585302000000|2020-03-27 09:40:00|2563|2554|2569.5|2561.5|2571|2562.5|2563|2554|0
1585302300000|2020-03-27 09:45:00|2570|2561|2567|2562.5|2570.5|2563|2567|2560.5|0
1585302600000|2020-03-27 09:50:00|2572|2563|2569.5|2561.5|2573|2565.5|2569.5|2561|5
1585302900000|2020-03-27 09:55:00|2569|2561|2566|2557.5|2570|2562|2566|2557.5|0
1585303200000|2020-03-27 10:00:00|2565.5|2558|2561.5|2559|2566|2559|2561.5|2556|0
1585303500000|2020-03-27 10:05:00|2562||2562.5||2565||2561.5||0
1585303800000|2020-03-27 10:10:00|2562|2553.5|2565|2546.5|2565|2553.5|2558|2542|4
1585304100000|2020-03-27 10:15:00|2564.5|2546|2561|2552.5|2564.5|2553.5|2557|2545|0
1585304400000|2020-03-27 10:20:00|2561.5|2553|2567|2559|2567|2559.5|2561.5|2553|0
1585304700000|2020-03-27 10:25:00|2567.5|2559.5|2570|2562|2570.5|2562|2567.5|2559|0
1585305000000|2020-03-27 10:30:00|2569.5|2561.5|2588.5|2558|2588.5|2562.5|2567|2558|0
1585305300000|2020-03-27 10:35:00|2588|2558.5|2570.5|2563|2588|2566|2570.5|2557|0
1585305600000|2020-03-27 10:40:00|2570|2562.5|2571.5|2563.5|2571.5|2563.5|2568.5|2560.5|0
1585305900000|2020-03-27 10:45:00|2571|2563|2565|2557|2572|2563.5|2565|2556.5|0
1585306200000|2020-03-27 10:50:00|2564.5|2556.5|2562|2553.5|2564.5|2556.5|2562|2553.5|0
1585306500000|2020-03-27 10:55:00|2561.5|2553|2559|2550.5|2562|2553.5|2558.5|2550|0
1585306800000|2020-03-27 11:00:00|2559.5|2551|2562|2554|2562.5|2554|2559.5|2551|0
1585307100000|2020-03-27 11:05:00|2561.5|2553.5|2564.5|2556|2564.5|2556|2561|2552.5|0
1585307400000|2020-03-27 11:10:00|2564|2555.5|2559.5|2551.5|2564|2556|2559.5|2551.5|0
1585307700000|2020-03-27 11:15:00|2559|2551|2558|2550|2560.5|2552.5|2555.5|2547|0
1585308000000|2020-03-27 11:20:00|2557.5|2549|2551.5|2543.5|2557.5|2549.5|2550.5|2542|0
1585308300000|2020-03-27 11:25:00|2552|2544|2552|2543.5|2555.5|2547.5|2552|2543.5|0
1585308600000|2020-03-27 11:30:00|2551.5|2544|2553.5|2538|2554|2544|2548|2535|0
1585308900000|2020-03-27 11:35:00|2554|2538.5|2553|2537|2556|2540.5|2548|2535|0
1585309200000|2020-03-27 11:40:00|2552.5|2536|2547|2538.5|2552.5|2539|2544|2533.5|3
1585309500000|2020-03-27 11:45:00|2547.5|2539|2543|2534.5|2555.5|2540.5|2543|2534|0
1585309800000|2020-03-27 11:50:00|2542.5|2534|2538|2529.5|2543|2535|2537.5|2529|0
1585310100000|2020-03-27 11:55:00|2537.5|2529|2536|2528|2538|2529.5|2536|2527.5|0
1585310400000|2020-03-27 12:00:00|2548.5|2527.5|2540.5|2528.5|2548.5|2529|2536.5|2518.5|0
1585310700000|2020-03-27 12:05:00|2540|2528|2535|2527|2540|2529.5|2534|2525.5|0
1585311000000|2020-03-27 12:10:00|2534.5|2526.5|2523.5|2519.5|2534.5|2527|2523.5|2519|5
1585311300000|2020-03-27 12:15:00|2529.5|2519|2529.5|2521.5|2530.5|2522|2528|2518.5|7
1585311600000|2020-03-27 12:20:00|2530|2521|2530.5|2522|2534|2525|2530|2521|0
1585311900000|2020-03-27 12:25:00|2531|2522.5|2541|2531.5|2541|2532.5|2531|2522|0
1585312200000|2020-03-27 12:30:00|2541.5|2532|2543|2534.5|2543|2535|2540|2531.5|0
1585312500000|2020-03-27 12:35:00|2543.5|2535|2545|2536|2547.5|2539|2543.5|2535|0
1585312800000|2020-03-27 12:40:00|2544.5|2536.5|2544|2535.5|2546.5|2538|2544|2535.5|0
1585313100000|2020-03-27 12:45:00|2543.5|2535|2534.5|2526|2543.5|2535|2534.5|2526|0
1585313400000|2020-03-27 12:50:00|2534|2526.5|2534|2526|2536.5|2528.5|2533|2524.5|0
1585313700000|2020-03-27 12:55:00|2534.5|2526.5|2533|2527.5|2535.5|2527.5|2531.5|2524|0
1585314000000|2020-03-27 13:00:00|2533.5|2528|2534|2527.5|2536|2528|2532.5|2527.5|0
1585314300000|2020-03-27 13:05:00|2534.5||2532.5||2534.5||2532.5||0
1585314600000|2020-03-27 13:10:00|2533||2532||2534.5||2532||0
1585314900000|2020-03-27 13:15:00|2531.5||2535.5||2535.5||2530.5||0
1585315200000|2020-03-27 13:20:00|2535|2528|2533.5|2527.5|2538.5|2530|2533.5|2527.5|0
1585315500000|2020-03-27 13:25:00|2534|2528|2542.5|2534|2542.5|2534|2534|2527.5|0
1585315800000|2020-03-27 13:30:00|2542|2534.5|2544.5|2536.5|2546.5|2538.5|2540.5|2532|5
1585316100000|2020-03-27 13:35:00|2544|2536|2544.5|2536|2552|2544|2544|2535.5|0
1585316400000|2020-03-27 13:40:00|2544|2535.5|2535.5|2527.5|2544|2536|2532.5|2527.5|4
1585316700000|2020-03-27 13:45:00|2536|2528|2530.5|2527.5|2536|2528|2530.5|2527.5|0
1585317000000|2020-03-27 13:50:00|2536.5|2528|2537|2528.5|2543|2534.5|2536.5|2528|2
1585317300000|2020-03-27 13:55:00|2537.5|2529|2539|2529.5|2542|2533.5|2536.5|2528|0
1585317600000|2020-03-27 14:00:00|2538.5|2529|2532|2527.5|2538.5|2529|2532|2527.5|0
1585317900000|2020-03-27 14:05:00|2531.5||2535.5||2535.5||2531.5||0
1585318200000|2020-03-27 14:10:00|2536|2528|2538.5|2530|2539.5|2530.5|2535|2527.5|0
1585318500000|2020-03-27 14:15:00|2539|2530.5|2537.5|2527.5|2543|2531|2536|2527.5|0
1585318800000|2020-03-27 14:20:00|2537|2528|2531|2527.5|2537|2528.5|2531|2527.5|0
1585319100000|2020-03-27 14:25:00|2531.5||2530.5||2534||2530||0
1585319400000|2020-03-27 14:30:00|2531||2536.5||2537.5||2530.5||0
1585319700000|2020-03-27 14:35:00|2537|2519.5|2528|2519.5|2537.5|2519.5|2525.5|2517|2
1585320000000|2020-03-27 14:40:00|2527.5|2519|2524.5|2516|2528.5|2520|2524.5|2516|0
1585320300000|2020-03-27 14:45:00|2524|2515.5|2521.5|2513|2524|2515.5|2517|2508.5|0
1585320600000|2020-03-27 14:50:00|2521|2512.5|2522.5|2515|2523|2515|2517.5|2509|0
1585320900000|2020-03-27 14:55:00|2523|2514.5|2521|2513|2523|2515|2518|2510|0
1585321200000|2020-03-27 15:00:00|2515|2512.5|2529|2521|2529|2521|2515|2512.5|18
1585321500000|2020-03-27 15:05:00|2528.5|2521.5|2540|2532|2540|2532|2528|2520|0
1585321800000|2020-03-27 15:10:00|2539.5|2531.5|2540.5|2533|2542.5|2534.5|2538.5|2530.5|0
1585322100000|2020-03-27 15:15:00|2541|2533.5|2550|2542|2551.5|2543.5|2541|2533.5|0
1585322400000|2020-03-27 15:20:00|2549.5|2541.5|2542.5|2535|2550|2541.5|2542|2534|0
1585322700000|2020-03-27 15:25:00|2542|2534.5|2543.5|2536|2546.5|2538.5|2541.5|2533.5|0
1585323000000|2020-03-27 15:30:00|2544|2536.5|2545.5|2537.5|2546|2538|2540.5|2532.5|0
1585323300000|2020-03-27 15:35:00|2546|2538|2539.5|2532|2547.5|2539.5|2539.5|2531.5|0
1585323600000|2020-03-27 15:40:00|2540|2531.5|2535|2527|2542|2534|2534.5|2526.5|0
1585323900000|2020-03-27 15:45:00|2535.5|2527.5|2531.5|2523.5|2536|2528.5|2531|2523|0
1585324200000|2020-03-27 15:50:00|2532|2524|2531.5|2524|2533.5|2525.5|2529.5|2521.5|0
1585324500000|2020-03-27 15:55:00|2532|2524.5|2528|2520|2533|2525|2527.5|2520|0
1585324800000|2020-03-27 16:00:00|2527.5|2519.5|2527|2519|2529|2521|2526|2518|0
1585325100000|2020-03-27 16:05:00|2526.5|2518.5|2526.5|2518.5|2528|2520|2525|2517|0
1585325400000|2020-03-27 16:10:00|2526|2519|2524|2516.5|2526.5|2521|2523.5|2516|0
1585325700000|2020-03-27 16:15:00|2523|2517|2525|2518|2525|2518|2517|2514|11
1585326000000|2020-03-27 16:20:00|2524.5|2517.5|2518.5|2511.5|2524.5|2517.5|2518.5|2510.5|0
1585326300000|2020-03-27 16:25:00|2515|2512|2524.5|2508.5|2524.5|2516.5|2513.5|2505.5|16
1585326600000|2020-03-27 16:30:00|2525|2510.5|2543|2517.5|2544|2519|2525|2504|0
1585326900000|2020-03-27 16:35:00|2543.5|2517|2550|2513|2553.5|2518.5|2542.5|2506|0
1585327200000|2020-03-27 16:40:00|2550.5|2506.5|2553|2517|2554|2517|2547.5|2506.5|0
1585327500000|2020-03-27 16:45:00|2552.5|2515.5|2547.5|2510.5|2557|2517|2547|2509.5|0
1585327800000|2020-03-27 16:50:00|2548|2511|2549|2514|2552.5|2516|2545.5|2509.5|0
1585328100000|2020-03-27 16:55:00|2548.5|2512.5|2542|2508|2548.5|2513.5|2537|2504.5|0
1585328400000|2020-03-27 17:00:00|2542.5|2509|2548.5|2512|2553|2515|2541|2504.5|0
1585328700000|2020-03-27 17:05:00|2548|2512.5|2541|2504|2564.5|2514|2541|2504|0
1585329000000|2020-03-27 17:10:00|2561.5||2536||2561.5||2536||0
1585329300000|2020-03-27 17:15:00|2535.5||2540||2555||2532||0
1585329600000|2020-03-27 17:20:00|2539.5||2543||2558||2537||0
1585329900000|2020-03-27 17:25:00|2554.5||2542.5||2554.5||2542.5||0
1585330200000|2020-03-27 17:30:00|2542|2504.5|2549|2508|2562|2508|2541.5|2504.5|0
1585330500000|2020-03-27 17:35:00|2548.5|2505.5|2552|2515|2572.5|2515|2548|2505.5|0
1585330800000|2020-03-27 17:40:00|2558.5|2515.5|2555.5|2514|2573|2518|2551.5|2506|0
1585331100000|2020-03-27 17:45:00|2555|2507.5|2552|2510|2561.5|2515|2552|2504.5|0
1585331400000|2020-03-27 17:50:00|2551.5|2510.5|2551.5|2515|2574.5|2517|2551.5|2504.5|0
1585331700000|2020-03-27 17:55:00|2558|2515.5|2557|2512|2564.5|2518|2557|2504.5|0
1585332000000|2020-03-27 18:00:00|2556.5|2505.5|2556|2506.5|2563.5|2506.5|2556|2505.5|0
1585332300000|2020-03-27 18:05:00|2563|2504|2554.5|2505|2563.5|2505|2554.5|2504|0
1585332600000|2020-03-27 18:10:00|2561.5|2505.5|2553.5|2511.5|2561.5|2511.5|2553.5|2504.5|0
1585332900000|2020-03-27 18:15:00|2560.5|2512|2553|2516.5|2560.5|2516.5|2552.5|2504.5|0
1585333200000|2020-03-27 18:20:00|2552.5|2509.5|2556.5|2511.5|2564|2511.5|2551|2504.5|0
1585333500000|2020-03-27 18:25:00|2556|2512|2556|2516|2569.5|2518|2550|2504.5|0
1585333800000|2020-03-27 18:30:00|2555.5|2516.5|2559.5|2521.5|2575|2522.5|2554|2504.5|0
1585334100000|2020-03-27 18:35:00|2559|2522|2564|2515.5|2564.5|2522|2558|2515|0
1585334400000|2020-03-27 18:40:00||2516||2515.5||2520||2504.5|0
1585334700000|2020-03-27 18:45:00||2504.5||2514.5||2514.5||2504.5|0
1585335000000|2020-03-27 18:50:00|2563.5|2507.5|2563.5|2508.5|2563.5|2508.5|2563.5|2504.5|0
1585335300000|2020-03-27 18:55:00|2563|2504.5|2561.5|2510.5|2576|2510.5|2561.5|2504.5|0
1585335600000|2020-03-27 19:00:00|2561|2504.5|2564.5|2513.5|2583.5|2513.5|2557|2504.5|0
1585335900000|2020-03-27 19:05:00|2571.5|2514|2569.5|2531.5|2589|2531.5|2567.5|2504.5|0
1585336200000|2020-03-27 19:10:00|2569|2532|2573.5|2527|2575|2532.5|2568.5|2504.5|0
1585336500000|2020-03-27 19:15:00|2573|2527.5|2572|2531|2573|2531|2572|2504.5|0
1585336800000|2020-03-27 19:20:00||2531.5||2531.5||2531.5||2531.5|0
1585337100000|2020-03-27 19:25:00|2571.5|2532|2581.5|2533|2583.5|2538.5|2571|2514.5|0
1585337400000|2020-03-27 19:30:00|2588.5|2526.5|2581|2523|2588.5|2531|2581|2504.5|0
1585337700000|2020-03-27 19:35:00|2580.5|2523.5|2574|2518|2580.5|2523.5|2574|2517|0
1585338000000|2020-03-27 19:40:00|2568|2511|2560|2506.5|2568|2511|2560|2504.5|0
1585338300000|2020-03-27 19:45:00|2567|2507|2558|2505|2567|2511.5|2558|2504|0
1585338600000|2020-03-27 19:50:00|2550.5|2504|2511|2504|2550.5|2504|2511|2504|0
1585548000000|2020-03-30 06:00:00|2561|2535|2604.5|2564|2604.5|2565|2561|2535|0
1585551000000|2020-03-30 06:50:00|2606|2498.5|2598.5|2499|2606|2499|2598.5|2498.5|0
1585551300000|2020-03-30 06:55:00|2593|2504.5|2590|2510|2593|2510|2566.5|2504.5|0
1585551600000|2020-03-30 07:00:00|2584|2513|2581.5|2537.5|2590|2547.5|2566.5|2513|0
1585551900000|2020-03-30 07:05:00|2582.5|2539|2562.5|2519|2582.5|2539|2562|2518|0
1585552200000|2020-03-30 07:10:00|2562|2520|2527.5|2519.5|2562|2529|2527.5|2512|0
1585552500000|2020-03-30 07:15:00|2527|2519|2512|2505.5|2527|2519|2511|2503.5|0
1585552800000|2020-03-30 07:20:00|2512.5|2505|2521|2513.5|2523.5|2516|2512.5|2505|3
1585553100000|2020-03-30 07:25:00|2520.5|2513|2514.5|2507|2526.5|2513|2514.5|2503|0
1585553400000|2020-03-30 07:30:00|2515|2506.5|2518.5|2490|2519.5|2507.5|2508.5|2487.5|0
1585553700000|2020-03-30 07:35:00|2519|2490.5|2511|2503.5|2519.5|2507.5|2499.5|2485.5|0
1585554000000|2020-03-30 07:40:00|2510.5|2503|2512.5|2505|2512.5|2505|2506.5|2499|0
1585554300000|2020-03-30 07:45:00|2513|2505.5|2514|2506|2516.5|2509|2507|2503|0
1585554600000|2020-03-30 07:50:00|2514.5|2506.5|2509|2503|2516|2508.5|2509|2503|0
1585554900000|2020-03-30 07:55:00|2508.5|2501|2508.5|2501|2508.5|2501|2506|2498.5|1
1585555200000|2020-03-30 08:00:00|2509|2501.5|2522|2514|2525.5|2517.5|2509|2501.5|0
1585555500000|2020-03-30 08:05:00|2521.5|2513.5|2540|2522.5|2540|2524|2519|2511.5|0
1585555800000|2020-03-30 08:10:00|2540.5|2522|2527|2519.5|2541|2523.5|2527|2517|0
1585556100000|2020-03-30 08:15:00|2527.5|2520|2521.5|2514|2528.5|2521|2520|2512|0
1585556400000|2020-03-30 08:20:00|2520.5|2513.5|2512|2504|2520.5|2513.5|2510|2502|0
1585556700000|2020-03-30 08:25:00|2512.5|2504.5|2519|2511.5|2519.5|2512|2512.5|2504.5|0
1585557000000|2020-03-30 08:30:00|2518.5|2511|2526.5|2518.5|2528.5|2520.5|2515.5|2510.5|5
1585557300000|2020-03-30 08:35:00|2527|2519|2527.5|2519.5|2527.5|2519.5|2518.5|2510.5|0
1585557600000|2020-03-30 08:40:00|2527|2520|2536|2528|2536|2528|2527|2520|0
1585557900000|2020-03-30 08:45:00|2536.5|2528.5|2538|2530.5|2543|2535|2536|2528|0
1585558200000|2020-03-30 08:50:00|2537.5|2530|2531.5|2523.5|2539.5|2531.5|2531.5|2523.5|0
1585558500000|2020-03-30 08:55:00|2531|2523|2532.5|2524.5|2534.5|2526.5|2527|2519|0
1585558800000|2020-03-30 09:00:00|2533|2525|2527.5|2519.5|2534|2526|2527.5|2519.5|0
1585559100000|2020-03-30 09:05:00|2528|2520|2534.5|2527|2535.5|2527.5|2528|2520|0
1585559400000|2020-03-30 09:10:00|2534|2526.5|2531|2523|2535|2527|2531|2523|0
1585559700000|2020-03-30 09:15:00|2530.5|2522.5|2531.5|2523.5|2531.5|2523.5|2529.5|2522|0
1585560000000|2020-03-30 09:20:00|2532|2524|2540.5|2532.5|2540.5|2532.5|2532|2524|0
1585560300000|2020-03-30 09:25:00|2540|2533|2541.5|2533.5|2542|2534|2538|2530|0
1585560600000|2020-03-30 09:30:00|2541|2533|2537.5|2529.5|2541|2533|2537|2529|0
1585560900000|2020-03-30 09:35:00|2537|2529|2539|2531|2540|2532|2536.5|2528.5|0
1585561200000|2020-03-30 09:40:00|2538.5|2530.5|2534|2526|2540|2532.5|2534|2526|0
1585561500000|2020-03-30 09:45:00|2533.5|2525.5|2534|2526.5|2535.5|2527.5|2530.5|2522.5|0
1585561800000|2020-03-30 09:50:00|2533.5|2526|2531|2523|2537.5|2529.5|2530.5|2523|0
1585562100000|2020-03-30 09:55:00|2530.5|2523.5|2530.5|2523|2533.5|2526|2530.5|2523|0
1585562400000|2020-03-30 10:00:00|2531|2523.5|2538|2530|2538|2530|2531|2523.5|0
1585562700000|2020-03-30 10:05:00|2537.5|2529.5|2538|2530.5|2539.5|2531.5|2535.5|2528|0
1585563000000|2020-03-30 10:10:00|2537.5|2530|2542|2535|2543.5|2536|2537.5|2530|0
1585563300000|2020-03-30 10:15:00|2542.5|2534.5|2542.5|2534.5|2543.5|2536.5|2541|2533.5|0
1585563600000|2020-03-30 10:20:00|2542|2534|2541|2533.5|2543|2535.5|2539.5|2532|0
1585563900000|2020-03-30 10:25:00|2540.5|2533|2541.5|2533.5|2541.5|2534|2539.5|2531.5|0
1585564200000|2020-03-30 10:30:00|2541|2534|2542.5|2534.5|2545|2537.5|2541|2533.5|0
1585564500000|2020-03-30 10:35:00|2543|2535|2545.5|2537.5|2545.5|2538|2542.5|2534.5|0
1585564800000|2020-03-30 10:40:00|2546|2538|2546.5|2538.5|2546.5|2539|2546|2538|0
1585565100000|2020-03-30 10:45:00|2547|2539|2542|2534.5|2547|2539.5|2542|2534|0
1585565400000|2020-03-30 10:50:00|2541.5|2534|2540|2532|2542|2534.5|2539.5|2532|0
1585565700000|2020-03-30 10:55:00|2539.5|2532.5|2542.5|2535|2542.5|2535|2539|2531|0
1585566000000|2020-03-30 11:00:00|2560.5|2534.5|2539.5|2535.5|2560.5|2535.5|2539.5|2526.5|0
1585566300000|2020-03-30 11:05:00|2544.5|2535|2548|2541|2548|2541|2544.5|2535|1
1585566600000|2020-03-30 11:10:00|2548.5|2540.5|2551|2543|2551|2543|2548|2540|0
1585566900000|2020-03-30 11:15:00|2550.5|2542.5|2554|2546|2554|2546|2550.5|2542.5|0
1585567200000|2020-03-30 11:20:00|2554.5|2546.5|2553.5|2545.5|2554.5|2546.5|2551|2543|0
1585567500000|2020-03-30 11:25:00|2553|2545|2548|2540.5|2553|2545|2547|2539|0
1585567800000|2020-03-30 11:30:00|2547.5|2540|2547|2539.5|2547.5|2540.5|2545.5|2537.5|0
1585568100000|2020-03-30 11:35:00|2546.5|2539|2549.5|2541.5|2551|2543.5|2546.5|2539|0
1585568400000|2020-03-30 11:40:00|2549|2541|2547|2539.5|2549|2542|2543.5|2536|0
1585568700000|2020-03-30 11:45:00|2547.5|2539|2552|2544.5|2552|2544.5|2547.5|2539|0
1585569000000|2020-03-30 11:50:00|2552.5|2544|2554|2546.5|2555|2547.5|2551|2543|0
1585569300000|2020-03-30 11:55:00|2554.5|2547|2556|2548|2556|2548|2554.5|2547|0
1585569600000|2020-03-30 12:00:00|2555.5|2548.5|2555|2547.5|2558|2550.5|2554.5|2547|0
1585569900000|2020-03-30 12:05:00|2555.5|2548|2558|2550|2558.5|2551|2554.5|2546.5|0
1585570200000|2020-03-30 12:10:00|2557.5|2550.5|2557.5|2550|2558.5|2550.5|2556.5|2548.5|0
1585570500000|2020-03-30 12:15:00|2558|2550.5|2561|2553.5|2561|2553.5|2557|2549|0
1585570800000|2020-03-30 12:20:00||2554||2556.5||2556.5||2554|0
1585571100000|2020-03-30 12:25:00|2565.5|2557|2567|2559.5|2567|2560|2565|2557|1
1585571400000|2020-03-30 12:30:00|2566.5|2559|2572|2564|2572|2564|2566.5|2558.5|0
1585571700000|2020-03-30 12:35:00|2571.5|2563.5|2571.5|2564|2572.5|2564.5|2570.5|2563|0
1585572000000|2020-03-30 12:40:00|2571|2563.5|2569.5|2562|2571|2564|2569.5|2561.5|0
1585572300000|2020-03-30 12:45:00|2570|2561.5|2568.5|2560.5|2570.5|2563|2568.5|2560.5|0
1585572600000|2020-03-30 12:50:00|2568|2561|2574.5|2558.5|2595.5|2562|2566.5|2558.5|1
1585572900000|2020-03-30 12:55:00|2574|2557|2572.5|2565|2574.5|2565|2567.5|2557|0
1585573200000|2020-03-30 13:00:00|2572|2564.5|2568|2560.5|2572|2565|2568|2560|0
1585573500000|2020-03-30 13:05:00|2568.5|2561|2572.5|2564.5|2574|2566.5|2568.5|2561|0
1585573800000|2020-03-30 13:10:00|2573|2565|2574.5|2566.5|2574.5|2567|2573|2564.5|0
1585574100000|2020-03-30 13:15:00|2574|2567|2570|2562.5|2574.5|2567|2570|2562.5|0
1585574400000|2020-03-30 13:20:00|2569.5|2562|2574|2566|2574|2566|2569.5|2561.5|0
1585574700000|2020-03-30 13:25:00|2574.5|2566.5|2576.5|2568.5|2576.5|2569|2573.5|2565.5|0
1585575000000|2020-03-30 13:30:00|2576|2568|2582|2574.5|2584.5|2577|2576|2568|1
1585575300000|2020-03-30 13:35:00|2582.5|2574|2571|2563.5|2582.5|2574|2570|2562.5|0
1585575600000|2020-03-30 13:40:00|2571.5|2563|2565.5|2557.5|2572.5|2565|2562|2554.5|0
1585575900000|2020-03-30 13:45:00|2565|2557|2569|2561.5|2569.5|2561.5|2563|2555.5|0
1585576200000|2020-03-30 13:50:00|2569.5|2562|2568|2560.5|2575|2567|2568|2560.5|0
1585576500000|2020-03-30 13:55:00|2568.5|2561|2567.5|2559.5|2570.5|2562.5|2566.5|2559|0
1585576800000|2020-03-30 14:00:00|2568|2560|2573.5|2566|2573.5|2566|2567.5|2559.5|0
1585577100000|2020-03-30 14:05:00|2573|2565.5|2575|2567|2575.5|2567.5|2573|2565|0
1585577400000|2020-03-30 14:10:00|2574.5|2566.5|2579|2566.5|2579|2570|2570|2562|0
1585577700000|2020-03-30 14:15:00|2579.5|2566|2580.5|2573|2590|2573|2579|2563|0
1585578000000|2020-03-30 14:20:00|2580|2572.5|2583|2577.5|2583.5|2577.5|2580|2572.5|0
1585578300000|2020-03-30 14:25:00|2582.5|2578|2582|2577.5|2585.5|2578|2581.5|2577.5|0
1585578600000|2020-03-30 14:30:00|2582.5||2584.5||2584.5||2582.5||0
1585578900000|2020-03-30 14:35:00|2585|2578|2584|2577.5|2585.5|2578|2583|2577.5|0
1585579200000|2020-03-30 14:40:00|2583.5|2578|2583.5|2577.5|2585|2578|2583|2577.5|0
1585579500000|2020-03-30 14:45:00|2583||2584||2590.5||2583||0
1585579800000|2020-03-30 14:50:00|2583.5|2572|2582|2574.5|2583.5|2574.5|2578|2570|4
1585580100000|2020-03-30 14:55:00|2582.5|2574|2576.5|2569|2582.5|2574|2576.5|2568.5|0
1585580400000|2020-03-30 15:00:00|2577|2568.5|2592|2573|2600.5|2575|2577|2568.5|0
1585580700000|2020-03-30 15:05:00|2591.5|2572.5|2587.5|2580|2595.5|2581|2587.5|2572|0
1585581000000|2020-03-30 15:10:00|2588|2580.5|2592|2584|2608.5|2584|2588|2580.5|0
1585581300000|2020-03-30 15:15:00|2591.5|2583.5|2592|2588|2592|2588|2590|2582|8
1585581600000|2020-03-30 15:20:00|2592.5||2590.5||2593.5||2590.5||0
1585581900000|2020-03-30 15:25:00|2589|2580.5|2613|2573|2613|2582.5|2586|2572|2
1585582200000|2020-03-30 15:30:00|2612|2574|2612|2574.5|2614|2580|2604|2568|0
1585582500000|2020-03-30 15:35:00|2613.5|2575.5|2603|2569.5|2613.5|2580|2601|2563|0
1585582800000|2020-03-30 15:40:00|2631.5|2565|2607.5|2559|2633|2565.5|2605.5|2558.5|0
1585583100000|2020-03-30 15:45:00|2630|2559.5|2609|2559.5|2635|2559.5|2607.5|2559.5|0
1585583400000|2020-03-30 15:50:00|2636.5||2611||2636.5||2611||0
1585583700000|2020-03-30 15:55:00|2638|2560|2613|2560|2640|2560|2613|2560|0
1585584000000|2020-03-30 16:00:00|2612.5||2604.5||2612.5||2604.5||1
1585584300000|2020-03-30 16:05:00|2611.5|2550.5|2604.5|2562|2611.5|2562|2604.5|2550.5|0
1585584600000|2020-03-30 16:10:00|2611.5|2563|2611.5|2564.5|2635.5|2564.5|2611.5|2555.5|0
1585584900000|2020-03-30 16:15:00|2634|2565|2611.5|2566.5|2634|2566.5|2611.5|2558|0
1585585200000|2020-03-30 16:20:00|2639|2567|2611.5|2567.5|2639|2567.5|2611.5|2560|0
1585585500000|2020-03-30 16:25:00|2618.5||2618.5||2618.5||2618.5||0
1585585800000|2020-03-30 16:30:00|2642.5|2589|2613|2589|2642.5|2589|2613|2589|0
1585586100000|2020-03-30 16:35:00|2619.5||2613||2619.5||2613||0
1585586400000|2020-03-30 16:40:00|2639.5||2613||2639.5||2613||0
1585586700000|2020-03-30 16:45:00|2638||2606||2638||2604||0
1585587000000|2020-03-30 16:50:00|2634.5||2611.5||2637.5||2608||0
1585587300000|2020-03-30 16:55:00|2638||2611.5||2638||2611.5||0
1585587600000|2020-03-30 17:00:00|2638||2611.5||2638||2611.5||0
1585587900000|2020-03-30 17:05:00|2611||2601.5||2629.5||2601.5||0
1585588200000|2020-03-30 17:10:00|2608.5||2608.5||2631.5||2608.5||0
1585588500000|2020-03-30 17:15:00|2615||2608.5||2615||2608.5||0
1585588800000|2020-03-30 17:20:00|2634.5||2608.5||2634.5||2608.5||0
1585589100000|2020-03-30 17:25:00|2634.5||2608.5||2634.5||2608.5||0
1585589400000|2020-03-30 17:30:00|2615||2608.5||2615||2608.5||0
1585590300000|2020-03-30 17:45:00|2608||2599||2629.5||2599||0
1585590600000|2020-03-30 17:50:00|2606||2602.5||2629.5||2600.5||0
1585590900000|2020-03-30 17:55:00|2629.5||2602.5||2629.5||2602.5||0
1585591500000|2020-03-30 18:05:00|2609||2602.5||2609||2602.5||0
1585591800000|2020-03-30 18:10:00|2602|2557|2592.5|2551|2602|2557|2592.5|2539.5|2
1585592100000|2020-03-30 18:15:00|2599.5|2544.5|2592.5|2552.5|2599.5|2552.5|2592.5|2539.5|0
1585592400000|2020-03-30 18:20:00|2599.5||2594||2623.5||2594||0
1585592700000|2020-03-30 18:25:00|2623.5||2600||2628.5||2596||0
1585593000000|2020-03-30 18:30:00|2628.5|2553|2603.5|2553|2631.5|2553|2600|2553|1
1585593300000|2020-03-30 18:35:00|2633|2553.5|2603.5|2553.5|2633|2553.5|2603.5|2553.5|0
1585593600000|2020-03-30 18:40:00|2610|2554|2610|2554.5|2610|2557|2603.5|2554|0
1585593900000|2020-03-30 18:45:00|2616.5|2586.5|2610|2586.5|2616.5|2586.5|2610|2586.5|0
1585594200000|2020-03-30 18:50:00|2616.5||2610||2616.5||2610||0
1585594500000|2020-03-30 18:55:00|2637.5||2610||2637.5||2610||0
1585594800000|2020-03-30 19:00:00|2636||2610||2636||2610||0
1585595100000|2020-03-30 19:05:00|2639.5||2610||2639.5||2610||0
1585595400000|2020-03-30 19:10:00|2617||2617||2617||2617||0
1585595700000|2020-03-30 19:15:00|2642.5||2613.5||2643||2611.5||0
1585596000000|2020-03-30 19:20:00|2643||2615.5||2644.5||2613.5||0
1585596300000|2020-03-30 19:25:00|2637||2605||2637||2603||0
1585596600000|2020-03-30 19:30:00|2636.5||2609||2640||2607||0
1585596900000|2020-03-30 19:35:00|2637|2587|2619|2587|2648|2587|2609|2586.5|0
1585597200000|2020-03-30 19:40:00|2626|2586.5|2620.5|2587|2650|2587|2620.5|2586.5|0
1585597500000|2020-03-30 19:45:00|2650||2622||2652||2620.5||0
1585597800000|2020-03-30 19:50:00|2629|2586.5|2628.5|2587|2656.5|2587|2628.5|2586.5|0
1585598100000|2020-03-30 19:55:00|2636||2628.5||2654.5||2628.5||0
1585634400000|2020-03-31 06:00:00|2648|2579|2661|2577|2661|2581.5|2645|2576|0
1585637400000|2020-03-31 06:50:00||2544||2586||2586||2544|0
1585637700000|2020-03-31 06:55:00||2592||2605.5||2605.5||2592|0
1585638000000|2020-03-31 07:00:00|2660.5|2611.5|2660.5|2633.5|2661|2647|2660.5|2611.5|0
1585638300000|2020-03-31 07:05:00||2632||2635||2645||2630|0
1585638600000|2020-03-31 07:10:00|2660|2635.5|2660|2645|2661|2646|2656.5|2634.5|0
1585638900000|2020-03-31 07:15:00|2659.5|2644.5|2660.5|2635|2661|2650.5|2656.5|2635|0
1585639200000|2020-03-31 07:20:00|2661|2636|2661|2649|2661|2650|2660.5|2627|0
1585639500000|2020-03-31 07:25:00|2660.5|2649.5|2660.5|2646.5|2661|2651.5|2660.5|2643|0
1585639800000|2020-03-31 07:30:00|2661|2647|2660.5|2647.5|2661|2648|2657.5|2645|0
1585640100000|2020-03-31 07:35:00|2660|2648|2660.5|2646|2660.5|2649|2656|2643.5|0
1585640400000|2020-03-31 07:40:00|2654.5|2646.5|2654.5|2643.5|2654.5|2650|2654|2639|0
1585640700000|2020-03-31 07:45:00|2654|2644|2654.5|2650|2654.5|2650|2653|2640.5|0
1585641000000|2020-03-31 07:50:00|2661|2650.5|2660.5|2643|2661|2653|2660.5|2643|0
1585641300000|2020-03-31 07:55:00|2660|2642.5|2660|2641.5|2660.5|2645|2656.5|2640|0
1585641600000|2020-03-31 08:00:00|2660.5|2641|2659.5|2643.5|2660.5|2646.5|2656.5|2639|0
1585641900000|2020-03-31 08:05:00|2659|2643|2661|2648|2661|2648.5|2657|2641|0
1585642200000|2020-03-31 08:10:00|2660.5|2648.5|2661|2646.5|2661|2649|2660.5|2645|0
1585642500000|2020-03-31 08:15:00|2660.5|2647|2660|2646|2660.5|2653|2660|2644.5|0
1585642800000|2020-03-31 08:20:00|2660.5|2646.5|2660.5|2650|2660.5|2650|2659|2646|0
1585643100000|2020-03-31 08:25:00|2660|2650.5|2658.5|2650|2660|2651|2658.5|2647.5|0
1585643400000|2020-03-31 08:30:00|2660|2649.5|2660|2652.5|2660|2653.5|2660|2649|1
1585643700000|2020-03-31 08:35:00|2659.5|2653|2659.5|2648.5|2660|2653.5|2659.5|2647.5|0
1585644000000|2020-03-31 08:40:00|2660|2648|2660|2649|2660|2652.5|2659.5|2648|0
1585644300000|2020-03-31 08:45:00|2659.5|2648.5|2659.5|2647|2660|2648.5|2657|2645|0
1585644600000|2020-03-31 08:50:00|2660|2647.5|2659|2646.5|2660|2649.5|2658.5|2646.5|0
1585644900000|2020-03-31 08:55:00|2659.5|2647|2660|2648.5|2660|2650.5|2659.5|2646.5|0
1585645200000|2020-03-31 09:00:00|2659.5|2649.5|2659.5|2648|2660|2650|2659.5|2647.5|0
1585645500000|2020-03-31 09:05:00|2660|2648.5|2660|2649.5|2660|2649.5|2658.5|2646.5|0
1585645800000|2020-03-31 09:10:00|2659.5|2649|2659.5|2650|2659.5|2651|2659.5|2648|0
1585646100000|2020-03-31 09:15:00|2661|2650.5|2661|2652.5|2661|2652.5|2661|2649.5|0
1585646400000|2020-03-31 09:20:00||2653||2656.5||2656.5||2653|0
1585646700000|2020-03-31 09:25:00||2657||2656.5||2657||2656|0
1585647000000|2020-03-31 09:30:00|2670|2657|2670.5|2660|2672|2660|2669|2657|1
1585647300000|2020-03-31 09:35:00|2671|2662|2670|2663|2671|2663|2668.5|2662|0
1585647600000|2020-03-31 09:40:00|2670.5||2668.5||2673||2668.5||0
1585647900000|2020-03-31 09:45:00|2669|2656|2660|2647.5|2669.5|2656|2658|2646.5|3
1585648200000|2020-03-31 09:50:00|2659.5|2647|2660.5|2648.5|2661.5|2649|2656.5|2644|0
1585648500000|2020-03-31 09:55:00|2661|2648|2658|2646|2662|2649.5|2657.5|2645.5|1
1585648800000|2020-03-31 10:00:00|2658.5|2646.5|2653.5|2641.5|2659|2646.5|2653.5|2641.5|0
1585649100000|2020-03-31 10:05:00|2652.5|2641|2649.5|2637.5|2654|2641.5|2646.5|2635|0
1585649400000|2020-03-31 10:10:00|2649|2637|2650|2638|2652.5|2640|2647.5|2635.5|0
1585649700000|2020-03-31 10:15:00|2650.5|2637.5|2645.5|2633|2651|2638.5|2645|2633|0
1585650000000|2020-03-31 10:20:00|2642.5|2632.5|2634.5|2622|2645|2632.5|2630.5|2619|0
1585650300000|2020-03-31 10:25:00|2634|2621.5|2629.5|2617.5|2634|2621.5|2629|2617.5|0
1585650600000|2020-03-31 10:30:00|2630|2618|2629|2617|2630.5|2618|2626|2614|0
1585650900000|2020-03-31 10:35:00|2628.5|2616.5|2626.5|2614.5|2640|2616.5|2623.5|2607|0
1585651200000|2020-03-31 10:40:00|2627|2615|2630|2617.5|2630|2618|2626|2613.5|0
1585651500000|2020-03-31 10:45:00|2629.5|2618|2628.5|2616|2631.5|2619|2627.5|2615|0
1585651800000|2020-03-31 10:50:00|2628|2616.5|2627.5|2615|2640|2624|2626.5|2614.5|1
1585652100000|2020-03-31 10:55:00|2627|2615.5|2627.5|2615|2631.5|2619|2626|2614|0
1585652400000|2020-03-31 11:00:00|2628|2615.5|2619|2607|2630.5|2615.5|2618.5|2605|0
1585652700000|2020-03-31 11:05:00|2619.5|2606.5|2619|2607|2640|2613|2618|2606.5|0
1585653000000|2020-03-31 11:10:00|2619.5|2608|2620|2608|2639.5|2611|2616.5|2604.5|0
1585653300000|2020-03-31 11:15:00|2620.5|2608.5|2624|2611.5|2640|2613|2620.5|2608|0
1585653600000|2020-03-31 11:20:00|2623.5|2612|2624.5|2612|2626.5|2614|2622|2610.5|0
1585653900000|2020-03-31 11:25:00|2625|2612.5|2627|2615.5|2628|2616|2624|2611.5|0
1585654200000|2020-03-31 11:30:00|2627.5|2616|2627|2615|2628.5|2616|2625.5|2614|0
1585654500000|2020-03-31 11:35:00|2627.5|2615.5|2625|2611.5|2628|2615.5|2623.5|2611|0
1585654800000|2020-03-31 11:40:00|2625.5|2611|2618|2606|2626|2612.5|2617|2605.5|0
1585655100000|2020-03-31 11:45:00|2618.5|2605.5|2613.5|2607|2620|2607.5|2613.5|2605.5|0
1585655400000|2020-03-31 11:50:00||2607.5||2609||2610.5||2606.5|0
1585655700000|2020-03-31 11:55:00|2634|2608.5|2617|2610|2634|2611|2617|2607.5|2
1585656000000|2020-03-31 12:00:00|2616.5|2610.5|2614.5|2603|2616.5|2611|2614.5|2602|0
1585656300000|2020-03-31 12:05:00|2615|2602.5|2605.5|2593.5|2615|2602.5|2603.5|2591|0
1585656600000|2020-03-31 12:10:00|2605|2593|2600.5|2588.5|2607.5|2595|2600|2588|0
1585656900000|2020-03-31 12:15:00|2601|2588|2598|2585.5|2601.5|2588.5|2595|2583|0
1585657200000|2020-03-31 12:20:00|2597.5|2586|2597.5|2585|2616.5|2588|2595.5|2583|0
1585657500000|2020-03-31 12:25:00|2598|2585.5|2609|2594.5|2616.5|2595|2597.5|2585.5|0
1585657800000|2020-03-31 12:30:00|2609.5|2595|2612|2600.5|2616.5|2602|2607.5|2595|0
1585658100000|2020-03-31 12:35:00|2612.5|2600|2609.5|2597.5|2615|2602.5|2609.5|2597.5|0
1585658400000|2020-03-31 12:40:00|2610|2598|2613|2601|2613.5|2601|2608.5|2597|0
1585658700000|2020-03-31 12:45:00|2613.5|2601.5|2612|2599.5|2613.5|2601.5|2608|2596|0
1585659000000|2020-03-31 12:50:00|2611.5|2599|2614|2602|2615|2602.5|2608.5|2596.5|0
1585659300000|2020-03-31 12:55:00|2614.5|2602.5|2616.5|2604.5|2617|2607|2613|2602|0
1585659600000|2020-03-31 13:00:00|2617|2604|2617|2608|2617|2610|2616.5|2604|0
1585659900000|2020-03-31 13:05:00||2607.5||2609.5||2611.5||2607.5|0
1585660200000|2020-03-31 13:10:00|2616.5|2610|2616.5|2604.5|2616.5|2610.5|2616.5|2604.5|0
1585660500000|2020-03-31 13:15:00|2616|2604|2614.5|2602.5|2616|2604|2611|2599.5|0
1585660800000|2020-03-31 13:20:00|2615|2602|2614.5|2603|2616.5|2605.5|2611.5|2599|0
1585661100000|2020-03-31 13:25:00|2615|2603.5|2616.5|2605|2616.5|2605|2613.5|2601.5|0
1585661400000|2020-03-31 13:30:00|2617|2605.5|2617|2609.5|2617|2611|2614.5|2602.5|0
1585661700000|2020-03-31 13:35:00|2613|2610|2613|2607.5|2613|2613|2613|2606|0
1585662000000|2020-03-31 13:40:00|2615|2608|2615|2607|2615|2610|2615|2607|0
1585662300000|2020-03-31 13:45:00|2614.5|2606.5|2608|2596|2614.5|2607.5|2607.5|2596|0
1585662600000|2020-03-31 13:50:00|2607.5|2595.5|2604.5|2592|2607.5|2596|2602.5|2591|0
1585662900000|2020-03-31 13:55:00|2605|2592.5|2610|2595|2610.5|2597.5|2604.5|2592.5|0
1585663200000|2020-03-31 14:00:00|2610.5|2595.5|2610.5|2599|2611|2603|2608.5|2595.5|0
1585663500000|2020-03-31 14:05:00|2611|2598.5|2612.5|2600.5|2616|2603|2608.5|2596.5|0
1585663800000|2020-03-31 14:10:00|2613|2601.5|2617|2611.5|2617|2611.5|2613|2600.5|0
1585664100000|2020-03-31 14:15:00|2626|2612|2628|2615.5|2628.5|2616|2626|2611.5|4
1585664400000|2020-03-31 14:20:00|2628.5|2615|2622.5|2611.5|2646|2615.5|2622.5|2611.5|0
1585664700000|2020-03-31 14:25:00|2623|2606|2618.5|2606.5|2623|2607|2617.5|2605|2
1585665000000|2020-03-31 14:30:00|2619|2607|2624|2612|2627.5|2615.5|2616|2607|3
1585665300000|2020-03-31 14:35:00|2624.5|2611.5|2625.5|2613.5|2628.5|2615|2621.5|2609.5|0
1585665600000|2020-03-31 14:40:00|2626|2614|2621.5|2609|2628.5|2615.5|2621.5|2609|0
1585665900000|2020-03-31 14:45:00|2621|2608.5|2620.5|2608|2624.5|2611.5|2619.5|2607.5|0
1585666200000|2020-03-31 14:50:00|2620|2608.5|2615|2602.5|2621.5|2608.5|2614.5|2602.5|0
1585666500000|2020-03-31 14:55:00|2614.5|2603|2610|2597.5|2617|2604.5|2609|2597|0
1585666800000|2020-03-31 15:00:00|2609|2597|2604|2592|2609.5|2597.5|2603.5|2592|0
1585667100000|2020-03-31 15:05:00|2604.5|2592.5|2609.5|2597.5|2615.5|2599|2604.5|2592|0
1585667400000|2020-03-31 15:10:00|2610|2598|2613.5|2601.5|2620.5|2602.5|2609.5|2597.5|2
1585667700000|2020-03-31 15:15:00|2614|2602|2609.5|2597.5|2615.5|2603|2608.5|2597|0
1585668000000|2020-03-31 15:20:00|2610|2598|2608.5|2597.5|2613|2601|2605.5|2594|0
1585668300000|2020-03-31 15:25:00|2608|2598|2619|2611|2626|2611|2606|2597.5|0
1585668600000|2020-03-31 15:30:00|2619.5|2610.5|2619.5|2597|2619.5|2610.5|2619|2594.5|0
1585668900000|2020-03-31 15:35:00|2619|2607|2619|2607|2619.5|2607.5|2619|2607|0
1585669200000|2020-03-31 15:40:00|2619.5|2591|2619.5|2588|2630.5|2591.5|2619|2585.5|0
1585669500000|2020-03-31 15:45:00|2619|2588.5|2619|2585|2619.5|2588.5|2614.5|2582.5|0
1585669800000|2020-03-31 15:50:00||2585.5||2584.5||2587||2580.5|0
1585670100000|2020-03-31 15:55:00|2619.5|2579|2619|2586.5|2619.5|2586.5|2619|2578|0
1585670400000|2020-03-31 16:00:00|2618.5|2587|2617|2579.5|2619|2587|2616|2575|0
1585670700000|2020-03-31 16:05:00|2616|2574|2619|2584.5|2619|2584.5|2616|2574|0
1585671000000|2020-03-31 16:10:00|2619.5|2585|2619.5|2581|2619.5|2587|2619.5|2576|0
1585671300000|2020-03-31 16:15:00|2619|2562|2619|2573.5|2619|2580.5|2619|2562|0
1585671600000|2020-03-31 16:20:00||2554||2573.5||2575.5||2554|0
1585671900000|2020-03-31 16:25:00||2552.5||2568||2571.5||2544.5|0
1585672200000|2020-03-31 16:30:00||2544.5||2561.5||2566||2544.5|0
1585672500000|2020-03-31 16:35:00||2555||2557||2561.5||2555|0
1585672800000|2020-03-31 16:40:00||2557.5||2562||2562||2544.5|0
1585673100000|2020-03-31 16:45:00||2562.5||2568||2568||2562.5|0
1585673400000|2020-03-31 16:50:00||2544.5||2569||2569||2544.5|0
1585673700000|2020-03-31 16:55:00||2544.5||2561||2567||2544.5|0
1585674000000|2020-03-31 17:00:00||2554||2557.5||2564||2544.5|0
1585674300000|2020-03-31 17:05:00||2558||2552||2558||2550.5|0
1585674600000|2020-03-31 17:10:00||2544.5||2553||2553||2544.5|0
1585674900000|2020-03-31 17:15:00|2612.5|2544.5|2612|2555|2619|2556|2612|2544.5|0
1585675200000|2020-03-31 17:20:00|2611.5|2548.5|2609.5|2554|2611.5|2555|2609.5|2548.5|0
1585675800000|2020-03-31 17:30:00|2607|2554.5|2608|2555|2609|2562|2607|2554|0
1585676100000|2020-03-31 17:35:00|2607.5|2555.5|2607.5|2563|2607.5|2563|2607.5|2554.5|0
1585676400000|2020-03-31 17:40:00||2556||2561.5||2561.5||2554|0
1585676700000|2020-03-31 17:45:00|2619|2554.5|2604.5|2561.5|2619|2561.5|2604.5|2554.5|0
1585677000000|2020-03-31 17:50:00|2604|2554.5|2602|2561.5|2619|2561.5|2602|2554.5|0
1585677300000|2020-03-31 17:55:00|2601.5|2554.5|2608|2561.5|2608.5|2561.5|2601.5|2554.5|0
1585677600000|2020-03-31 18:00:00||2562||2568||2570||2554.5|0
1585677900000|2020-03-31 18:05:00|2615|2554.5|2607.5|2554.5|2615|2566|2607.5|2554.5|0
1585678200000|2020-03-31 18:10:00|2614.5|2555|2606.5|2562|2619|2562|2606.5|2555|0
1585678500000|2020-03-31 18:15:00|2619|2555|2605|2555|2619|2555|2605|2554|0
1585678800000|2020-03-31 18:20:00|2604.5|2555.5|2604.5|2564|2604.5|2564|2604.5|2554.5|0
1585679100000|2020-03-31 18:25:00|2604|2557|2603.5|2564|2619|2564|2603.5|2557|0
1585679400000|2020-03-31 18:30:00|2610.5||2602.5||2610.5||2602.5||0
1585679700000|2020-03-31 18:35:00|2602|2554.5|2608|2564.5|2609|2564.5|2602|2554.5|0
1585680000000|2020-03-31 18:40:00|2619|2554.5|2607|2564.5|2619|2564.5|2607|2554.5|0
1585680300000|2020-03-31 18:45:00|2606.5|2558|2606.5|2564.5|2606.5|2564.5|2606.5|2558|0
1585680600000|2020-03-31 18:50:00|2606|2554.5|2605|2564.5|2612|2564.5|2605|2554.5|0
1585680900000|2020-03-31 18:55:00|2611.5|2554.5|2619|2564.5|2619|2564.5|2602|2554.5|0
1585681200000|2020-03-31 19:00:00||2554.5||2564.5||2564.5||2554.5|0
1585681500000|2020-03-31 19:05:00||2554.5||2564.5||2564.5||2554.5|0
1585681800000|2020-03-31 19:10:00|2613|2554.5|2610|2554|2613|2564.5|2610|2554|0
1585682400000|2020-03-31 19:20:00|2604.5||2602.5||2609.5||2602.5||0
1585682700000|2020-03-31 19:25:00|2608.5||2602||2608.5||2602||0
1585683000000|2020-03-31 19:30:00|2608.5||2600.5||2612||2600.5||0
1585683300000|2020-03-31 19:35:00|2607|2554.5|2605|2566.5|2607|2568.5|2600|2554|0
1585683600000|2020-03-31 19:40:00|2604.5|2554.5|2603.5|2566.5|2610.5|2566.5|2603.5|2554.5|0
1585683900000|2020-03-31 19:45:00|2603|2560|2602.5|2559|2603|2565|2602.5|2554|0
1585684200000|2020-03-31 19:50:00|2609|2554|2606|2559|2619|2559|2600.5|2554|0
1585684500000|2020-03-31 19:55:00|2605.5|2554.5|2613|2554|2619.5|2583|2605|2554|0
1585720800000|2020-04-01 06:00:00|2572.5|2503.5|2569.5|2488.5|2573.5|2505|2560|2488.5|0
1585721100000|2020-04-01 06:05:00|2590.5|2488|2590.5|2488|2590.5|2488|2590.5|2488|0
1585721400000|2020-04-01 06:10:00|2541||2541||2541||2541||0
1585721700000|2020-04-01 06:15:00|2541.5|2509|2541.5|2509|2541.5|2509|2541.5|2509|0
1585722000000|2020-04-01 06:20:00||2512||2512||2512||2512|0
1585722300000|2020-04-01 06:25:00|2576||2576||2576||2576||0
1585722600000|2020-04-01 06:30:00||2515.5||2515.5||2515.5||2515.5|0
1585722900000|2020-04-01 06:35:00||2517||2520||2520||2517|0
1585723800000|2020-04-01 06:50:00||2519||2519.5||2519.5||2519|0
1585724100000|2020-04-01 06:55:00||2541.5||2541.5||2541.5||2541.5|0
1585724400000|2020-04-01 07:00:00|2575.5|2533|2575.5|2540.5|2576|2547.5|2575.5|2519.5|0
1585724700000|2020-04-01 07:05:00|2576|2541.5|2576|2561|2576|2562|2574.5|2541.5|0
1585725000000|2020-04-01 07:10:00|2575.5|2561.5|2573|2558.5|2575.5|2563|2568.5|2553.5|0
1585725300000|2020-04-01 07:15:00|2572.5|2558|2566.5|2562.5|2572.5|2562.5|2566|2551.5|0
1585725600000|2020-04-01 07:20:00|2566|2562|2555.5|2548|2566.5|2562|2555.5|2543|0
1585725900000|2020-04-01 07:25:00|2555||2556||2559.5||2554||0
1585726200000|2020-04-01 07:30:00|2555.5|2548.5|2551|2540|2555.5|2549|2549|2537|0
1585726500000|2020-04-01 07:35:00|2550.5|2539.5|2551|2544|2551|2546|2550.5|2536|0
1585726800000|2020-04-01 07:40:00||2543.5||2546.5||2547.5||2541.5|0
1585727100000|2020-04-01 07:45:00|2546.5|2546|2552|2540.5|2552.5|2546.5|2546.5|2540.5|1
1585727400000|2020-04-01 07:50:00|2552.5|2541|2563.5|2549.5|2576.5|2551|2552.5|2540.5|2
1585727700000|2020-04-01 07:55:00|2564|2550|2570|2554.5|2570|2555|2562.5|2550|0
1585728000000|2020-04-01 08:00:00|2570.5|2554|2562|2550|2571.5|2556.5|2560.5|2549|0
1585728300000|2020-04-01 08:05:00|2562.5|2549.5|2570.5|2558.5|2577|2561|2561|2549|0
1585728600000|2020-04-01 08:10:00|2571|2559|2570|2558.5|2576|2563.5|2569.5|2558|0
1585728900000|2020-04-01 08:15:00|2570.5|2558|2568.5|2556|2575.5|2558.5|2567.5|2556|0
1585729200000|2020-04-01 08:20:00|2568|2555.5|2563.5|2550.5|2569|2555.5|2561|2549|0
1585729500000|2020-04-01 08:25:00|2563|2550|2561.5|2548.5|2563|2550|2559.5|2542|0
1585729800000|2020-04-01 08:30:00|2562|2549|2558.5|2545.5|2566|2549.5|2557.5|2545.5|0
1585730100000|2020-04-01 08:35:00|2558|2546|2550|2544|2560|2546.5|2549.5|2544|0
1585730400000|2020-04-01 08:40:00|2550.5|2537|2549|2537|2550.5|2537.5|2545.5|2534|1
1585730700000|2020-04-01 08:45:00|2549.5|2537.5|2556|2544|2557|2544.5|2549.5|2537.5|0
1585731000000|2020-04-01 08:50:00|2556.5|2543.5|2552|2540.5|2556.5|2543.5|2551|2539|0
1585731300000|2020-04-01 08:55:00|2552.5|2541|2556.5|2543.5|2557.5|2544|2552|2541|0
1585731600000|2020-04-01 09:00:00|2557|2544.5|2558.5|2546.5|2560.5|2548|2555.5|2544|0
1585731900000|2020-04-01 09:05:00|2558|2546|2560|2548.5|2563.5|2551|2557.5|2546|0
1585732200000|2020-04-01 09:10:00|2560.5|2549.5|2560|2547.5|2563|2550.5|2559.5|2547.5|0
1585732500000|2020-04-01 09:15:00|2559.5|2547|2556|2543.5|2560|2547|2553.5|2542|0
1585732800000|2020-04-01 09:20:00|2556.5|2544.5|2557.5|2545|2557.5|2545|2551.5|2540|0
1585733100000|2020-04-01 09:25:00|2557|2544.5|2559.5|2547|2559.5|2547.5|2556|2544.5|0
1585733400000|2020-04-01 09:30:00|2560|2548|2557.5|2545.5|2561|2549|2554|2542.5|0
1585733700000|2020-04-01 09:35:00|2558|2546|2557.5|2546|2559|2547.5|2556.5|2545|0
1585734000000|2020-04-01 09:40:00|2558|2546.5|2562|2550|2564|2551.5|2558|2546.5|0
1585734300000|2020-04-01 09:45:00|2561.5|2549.5|2564|2552|2565|2552.5|2560|2548.5|0
1585734600000|2020-04-01 09:50:00|2563.5|2551.5|2569.5|2557|2570|2557.5|2561.5|2550|0
1585734900000|2020-04-01 09:55:00|2569|2557.5|2566.5|2561|2583|2561|2565.5|2555.5|0
1585735200000|2020-04-01 10:00:00|2567|2559|2571|2560|2571.5|2560|2566|2559|1
1585735500000|2020-04-01 10:05:00|2571.5|2566|2565.5|2554.5|2572.5|2566|2564.5|2554.5|1
1585735800000|2020-04-01 10:10:00|2566|2554|2561.5|2550.5|2566|2560|2560.5|2550.5|2
1585736100000|2020-04-01 10:15:00|2561|2551.5|2563.5|2553|2565|2554|2561|2551.5|0
1585736400000|2020-04-01 10:20:00|2564|2552.5|2558|2545.5|2564.5|2552.5|2556.5|2544.5|0
1585736700000|2020-04-01 10:25:00|2557.5|2546|2557.5|2546|2560|2548|2557|2545.5|0
1585737000000|2020-04-01 10:30:00|2558|2546.5|2559.5|2547|2560|2547.5|2557|2546|0
1585737300000|2020-04-01 10:35:00|2560|2548|2559|2547.5|2562|2549|2558.5|2547|0
1585737600000|2020-04-01 10:40:00|2559.5|2547|2551|2536.5|2559.5|2547|2550.5|2536.5|0
1585737900000|2020-04-01 10:45:00|2550.5|2537|2551|2539.5|2552.5|2540.5|2548.5|2537|0
1585738200000|2020-04-01 10:50:00|2551.5|2539|2547|2535.5|2551.5|2539|2546.5|2535.5|0
1585738500000|2020-04-01 10:55:00|2547.5|2535|2548.5|2536|2549|2536|2543.5|2531.5|0
1585738800000|2020-04-01 11:00:00|2549|2535.5|2545|2533|2569.5|2535.5|2543|2527|0
1585739100000|2020-04-01 11:05:00|2544.5|2532.5|2540.5|2529|2545.5|2532.5|2540|2529|0
1585739400000|2020-04-01 11:10:00|2541|2529.5|2541|2529.5|2543|2530|2539|2527.5|0
1585739700000|2020-04-01 11:15:00|2541.5|2530|2548|2535.5|2548.5|2536|2541.5|2530|0
1585740000000|2020-04-01 11:20:00|2547.5|2535|2547|2536|2565.5|2536|2542.5|2530.5|0
1585740300000|2020-04-01 11:25:00|2547.5|2535.5|2549|2537.5|2549|2537.5|2545|2534.5|0
1585740600000|2020-04-01 11:30:00|2549.5|2538.5|2550.5|2539|2553|2541|2548.5|2537.5|0
1585740900000|2020-04-01 11:35:00|2551|2538.5|2553|2540|2553|2540.5|2549|2538|0
1585741200000|2020-04-01 11:40:00|2553.5|2539.5|2547|2535.5|2554|2539.5|2546.5|2535.5|0
1585741500000|2020-04-01 11:45:00|2547.5|2535|2544|2532.5|2548|2536|2543.5|2532.5|0
1585741800000|2020-04-01 11:50:00|2543.5|2532|2548|2532|2549|2532|2542.5|2531.5|0
1585742100000|2020-04-01 11:55:00|2548.5|2532.5|2545.5|2533.5|2559.5|2534|2544|2532|0
1585742400000|2020-04-01 12:00:00|2546|2534.5|2541.2|2529.2|2547|2534.5|2540.7|2529.2|0
1585742700000|2020-04-01 12:05:00|2540.2|2528.7|2538.2|2526.7|2540.7|2528.7|2537.7|2526.7|0
1585743000000|2020-04-01 12:10:00|2538.7|2526.2|2583.2|2516.7|2583.2|2526.2|2532.7|2516.7|0
1585743300000|2020-04-01 12:15:00|2582.7|2517.2|2541.7|2529.2|2582.7|2529.2|2534.2|2517.2|0
1585743600000|2020-04-01 12:20:00|2541.2|2529.7|2539.7|2527.2|2542.7|2530.2|2538.2|2526.7|0
1585743900000|2020-04-01 12:25:00|2539.2|2526.7|2541.2|2529.7|2542.2|2530.2|2536.7|2525.7|0
1585744200000|2020-04-01 12:30:00|2540.7|2529.2|2535.7|2529.7|2541.7|2530.7|2535.7|2527.7|0
1585744500000|2020-04-01 12:35:00|2542.2|2530.2|2542.2|2529.2|2543.7|2531.2|2541.2|2529.2|1
1585744800000|2020-04-01 12:40:00|2541.7|2529.7|2543.2|2531.7|2544.2|2531.7|2540.7|2529.7|0
1585745100000|2020-04-01 12:45:00|2543.7|2532.2|2541.7|2529.7|2546.7|2534.2|2541.7|2529.7|0
1585745400000|2020-04-01 12:50:00|2542.2|2530.2|2544.2|2532.2|2544.7|2532.7|2541.7|2530.2|0
1585745700000|2020-04-01 12:55:00|2544.7|2532.7|2541.7|2529.7|2545.2|2533.2|2540.7|2529.2|0
1585746000000|2020-04-01 13:00:00|2542.2|2530.2|2538.7|2527.2|2542.7|2530.7|2538.2|2527.2|0
1585746300000|2020-04-01 13:05:00|2539.2|2527.7|2543.7|2531.2|2543.7|2531.7|2539.2|2527.7|0
1585746600000|2020-04-01 13:10:00|2544.2|2531.7|2545.7|2533.2|2545.7|2533.2|2542.2|2531.2|0
1585746900000|2020-04-01 13:15:00|2546.2|2533.7|2542.2|2530.7|2546.2|2534.2|2541.7|2530.2|0
1585747200000|2020-04-01 13:20:00|2542.7|2531.2|2540.2|2529.2|2543.7|2531.7|2540.2|2529.2|0
1585747500000|2020-04-01 13:25:00|2540.7|2528.7|2545.7|2533.2|2545.7|2533.2|2539.7|2528.2|0
1585747800000|2020-04-01 13:30:00|2546.2|2533.7|2549.2|2537.7|2566.2|2540.2|2545.7|2533.7|0
1585748100000|2020-04-01 13:35:00|2549.7|2537.2|2557.7|2545.7|2559.2|2546.2|2547.7|2536.7|5
1585748400000|2020-04-01 13:40:00|2557.2|2546.2|2560.2|2546.2|2560.7|2547.7|2555.2|2545.7|0
1585748700000|2020-04-01 13:45:00|2560.7|2546.7|2559.2|2545.7|2561.7|2548.2|2559.2|2545.7|0
1585749000000|2020-04-01 13:50:00|2559.7|2546.2|2558.2|2546.2|2559.7|2547.2|2555.7|2545.7|0
1585749300000|2020-04-01 13:55:00|2558.7|2545.7|2556.7|2545.7|2559.7|2546.7|2554.7|2545.7|0
1585749600000|2020-04-01 14:00:00|2557.2|2541.2|2550.2|2538.2|2557.7|2541.7|2550.2|2538.2|2
1585749900000|2020-04-01 14:05:00|2549.7|2537.7|2556.2|2543.2|2556.2|2543.2|2549.2|2537.2|0
1585750200000|2020-04-01 14:10:00|2556.7|2543.7|2554.7|2542.2|2556.7|2543.7|2553.7|2541.7|0
1585750500000|2020-04-01 14:15:00|2555.2|2542.7|2560.7|2547.7|2562.2|2549.7|2555.2|2542.7|0
1585750800000|2020-04-01 14:20:00|2560.2|2548.2|2563.2|2550.7|2565.2|2551.7|2559.7|2547.7|0
1585751100000|2020-04-01 14:25:00|2563.7|2551.2|2566.2|2553.7|2566.7|2554.2|2561.2|2549.2|0
1585751400000|2020-04-01 14:30:00|2566.7|2553.2|2571.2|2559.7|2573.2|2560.7|2563.7|2551.2|0
1585751700000|2020-04-01 14:35:00|2571.7|2560.2|2569.7|2557.2|2572.7|2560.2|2568.7|2557.2|0
1585752000000|2020-04-01 14:40:00|2570.2|2557.7|2569.2|2556.7|2571.2|2557.7|2566.7|2554.7|0
1585752300000|2020-04-01 14:45:00|2569.7|2557.2|2572.7|2560.2|2574.2|2561.2|2568.7|2557.2|0
1585752600000|2020-04-01 14:50:00|2572.2|2559.7|2572.7|2560.2|2576.2|2562.7|2571.7|2559.7|0
1585752900000|2020-04-01 14:55:00|2572.2|2559.7|2571.7|2559.2|2572.2|2559.7|2568.2|2556.2|0
1585753200000|2020-04-01 15:00:00|2571.2|2558.7|2568.7|2560.7|2572.2|2561.7|2565.7|2557.7|0
1585753500000|2020-04-01 15:05:00|2569.2|2561.2|2572.2|2564.2|2572.2|2564.2|2568.7|2560.7|0
1585753800000|2020-04-01 15:10:00|2571.7|2563.7|2568.7|2560.7|2572.2|2564.7|2568.2|2560.7|0
1585754100000|2020-04-01 15:15:00|2569.2|2561.2|2569.2|2561.2|2569.2|2561.2|2567.7|2559.7|0
1585754400000|2020-04-01 15:20:00|2568.7|2560.7|2561.7|2553.7|2570.2|2562.2|2561.7|2553.7|0
1585754700000|2020-04-01 15:25:00|2561.2|2553.2|2550.2|2537.7|2561.2|2553.7|2543.2|2536.7|19
1585755000000|2020-04-01 15:30:00|2550.7|2537.2|2567.7|2544.2|2570.2|2545.2|2550.7|2528.7|0
1585755300000|2020-04-01 15:35:00|2568.2|2544.7|2566.2|2533.2|2576.7|2546.2|2564.7|2531.7|0
1585755600000|2020-04-01 15:40:00|2569.2|2539.2|2559.2|2526.7|2575.7|2539.7|2554.2|2520.2|0
1585755900000|2020-04-01 15:45:00|2561.7|2527.2|2554.7|2523.2|2562.7|2528.2|2552.7|2518.2|0
1585756200000|2020-04-01 15:50:00|2558.7|2523.7|2561.2|2523.7|2561.2|2527.2|2553.2|2521.7|0
1585756500000|2020-04-01 15:55:00|2562.2|2497.2|2567.2|2523.7|2575.2|2523.7|2562.2|2497.2|0
1585756800000|2020-04-01 16:00:00|2566.7|2497.2|2566.2|2522.2|2566.7|2523.7|2566.2|2492.2|0
1585757100000|2020-04-01 16:05:00|2573.2|2515.2|2565.2|2522.2|2573.2|2522.2|2565.2|2515.2|0
1585757400000|2020-04-01 16:10:00|2564.7|2515.2|2564.2|2520.7|2571.7|2522.2|2564.2|2490.7|0
1585757700000|2020-04-01 16:15:00|2563.7|2513.7|2563.7|2520.7|2563.7|2520.7|2563.7|2513.7|0
1585758000000|2020-04-01 16:20:00|2570.7|2513.7|2562.2|2519.2|2570.7|2519.2|2562.2|2489.2|0
1585758300000|2020-04-01 16:25:00|2567.7|2512.2|2561.2|2512.2|2567.7|2512.2|2561.2|2482.2|0
1585758600000|2020-04-01 16:30:00|2567.7|2505.7|2560.2|2512.2|2567.7|2512.2|2560.2|2505.7|0
1585759200000|2020-04-01 16:40:00|2559.7|2505.2|2559.7|2512.2|2559.7|2512.2|2559.7|2505.2|0
1585759500000|2020-04-01 16:45:00|2559.2|2505.2|2557.7|2507.2|2559.2|2510.7|2556.7|2482.2|0
1585759800000|2020-04-01 16:50:00|2559.2|2500.2|2555.2|2507.2|2564.2|2507.2|2555.2|2482.2|0
1585760100000|2020-04-01 16:55:00|2556.7||2554.7||2556.7||2554.7||0
1585761000000|2020-04-01 17:10:00|2554.2|2500.7|2553.2|2507.2|2554.2|2507.2|2553.2|2500.7|0
1585761600000|2020-04-01 17:20:00|2560.7||2552.7||2560.7||2552.7||0
1585761900000|2020-04-01 17:25:00||2507.7||2515.2||2519.2||2482.2|0
1585762200000|2020-04-01 17:30:00|2552.2|2489.2|2551.7|2511.7|2559.2|2515.2|2551.7|2482.2|0
1585762500000|2020-04-01 17:35:00|2551.2|2482.2|2550.2|2511.7|2557.7|2511.7|2550.2|2482.2|0
1585762800000|2020-04-01 17:40:00|2557.2||2555.7||2563.2||2549.7||0
1585763400000|2020-04-01 17:50:00|2562.2|2505.2|2553.2|2511.7|2562.2|2511.7|2553.2|2505.2|0
1585763700000|2020-04-01 17:55:00|2559.7|2512.2|2553.7|2512.2|2570.7|2512.2|2553.7|2512.2|0
1585764000000|2020-04-01 18:00:00|2560.2|2512.7|2558.2|2525.7|2570.2|2525.7|2557.7|2512.7|0
1585764300000|2020-04-01 18:05:00|2557.7|2512.7|2558.7|2519.2|2558.7|2525.7|2557.2|2512.7|0
1585764900000|2020-04-01 18:15:00|2558.2|2512.2|2557.7|2517.2|2558.2|2517.2|2557.7|2512.2|0
1585765200000|2020-04-01 18:20:00|2564.2||2557.2||2564.2||2557.2||0
1585765500000|2020-04-01 18:25:00|2563.7|2512.2|2555.2|2517.2|2569.7|2517.2|2555.2|2512.2|0
1585765800000|2020-04-01 18:30:00|2566.2|2512.2|2552.2|2515.2|2566.2|2515.2|2547.2|2512.2|0
1585766100000|2020-04-01 18:35:00|2563.2|2512.2|2556.7|2515.2|2563.2|2515.2|2551.7|2512.2|0
1585766400000|2020-04-01 18:40:00|2556.2|2512.2|2555.2|2515.2|2562.7|2515.2|2555.2|2512.2|0
1585766700000|2020-04-01 18:45:00|2554.7|2512.2|2553.7|2515.2|2560.7|2515.2|2553.7|2512.2|0
1585767000000|2020-04-01 18:50:00|2560.2|2512.2|2551.7|2515.2|2561.7|2515.2|2551.7|2512.2|0
1585767300000|2020-04-01 18:55:00|2551.2|2512.2|2551.2|2512.2|2551.2|2515.2|2551.2|2512.2|0
1585767600000|2020-04-01 19:00:00|2557.7||2549.2||2559.2||2549.2||0
1585767900000|2020-04-01 19:05:00|2548.7||2546.7||2559.2||2546.7||0
1585768200000|2020-04-01 19:10:00|2553.2|2507.2|2545.2|2507.7|2554.7|2507.7|2545.2|2507.2|0
1585768500000|2020-04-01 19:15:00|2551.7||2542.7||2554.7||2542.7||0
1585768800000|2020-04-01 19:20:00|2542.2|2482.2|2542.2|2500.2|2542.2|2506.2|2542.2|2482.2|0
1585769100000|2020-04-01 19:25:00|2541.7|2482.2|2541.2|2500.2|2541.7|2500.2|2541.2|2482.2|0
1585769400000|2020-04-01 19:30:00|2547.2|2482.2|2541.7|2498.7|2548.2|2500.2|2530.2|2482.2|0
1585769700000|2020-04-01 19:35:00|2541.2|2482.2|2533.7|2487.7|2541.2|2498.7|2533.7|2481.7|0
1585770000000|2020-04-01 19:40:00|2539.7|2481.7|2531.7|2487.7|2539.7|2487.7|2531.7|2481.7|0
1585770300000|2020-04-01 19:45:00|2531.2|2481.7|2536.2|2487.7|2537.7|2487.7|2529.7|2481.7|0
1585770600000|2020-04-01 19:50:00|2542.7|2482.2|2548.2|2482.2|2551.7|2487.7|2526.7|2482.2|0
1585770900000|2020-04-01 19:55:00|2549.7|2481.7|2539.2|2493.7|2554.7|2497.7|2534.7|2481.7|0
1585807200000|2020-04-02 06:00:00|2580.7|2512.7|2583.2|2477.7|2583.2|2519.2|2580.7|2477.7|0
1585807500000|2020-04-02 06:05:00||2503.2||2503.2||2503.2||2503.2|0
1585808700000|2020-04-02 06:25:00||2503.7||2503.7||2504.2||2503.7|0
1585810200000|2020-04-02 06:50:00||2503.2||2518.7||2518.7||2477.7|0
1585810500000|2020-04-02 06:55:00||2521.2||2548.7||2548.7||2518.7|0
1585810800000|2020-04-02 07:00:00|2582.7|2545.7|2575.7|2559.2|2583.2|2566.2|2575.2|2541.7|0
1585811100000|2020-04-02 07:05:00|2576.2|2558.2|2567.7|2556.2|2577.7|2563.2|2567.7|2550.7|0
1585811400000|2020-04-02 07:10:00|2565.7|2556.7|2565.2|2554.2|2565.7|2560.7|2564.2|2552.2|0
1585811700000|2020-04-02 07:15:00|2564.7|2554.7|2561.7|2553.7|2565.2|2555.2|2556.7|2548.7|0
1585812000000|2020-04-02 07:20:00|2562.2|2554.2|2565.7|2559.2|2565.7|2560.2|2562.2|2553.7|0
1585812300000|2020-04-02 07:25:00|2565.2|2558.7|2558.2|2550.7|2565.2|2558.7|2558.2|2550.2|0
1585812600000|2020-04-02 07:30:00|2557.7|2550.2|2552.2|2535.7|2558.7|2551.2|2547.2|2535.7|0
1585812900000|2020-04-02 07:35:00|2551.7|2535.2|2549.2|2541.7|2551.7|2542.7|2541.7|2530.2|0
1585813200000|2020-04-02 07:40:00|2549.7|2542.2|2552.2|2544.2|2552.7|2544.7|2548.7|2540.7|0
1585813500000|2020-04-02 07:45:00|2552.7|2544.7|2548.7|2541.2|2552.7|2545.2|2548.2|2540.2|0
1585813800000|2020-04-02 07:50:00|2547.7|2540.7|2553.7|2546.2|2553.7|2546.2|2545.7|2538.2|0
1585814100000|2020-04-02 07:55:00|2554.2|2546.7|2556.7|2549.7|2556.7|2549.7|2553.2|2545.7|0
1585814400000|2020-04-02 08:00:00|2557.2|2550.2|2562.2|2554.2|2562.2|2554.7|2557.2|2549.7|0
1585814700000|2020-04-02 08:05:00|2562.7|2554.7|2565.2|2560.2|2565.2|2560.2|2560.2|2552.7|0
1585815000000|2020-04-02 08:10:00|2564.7|2559.7|2565.2|2560.2|2565.2|2561.7|2564.7|2557.7|0
1585815300000|2020-04-02 08:15:00|2570.2|2560.7|2572.7|2565.2|2572.7|2565.2|2569.2|2560.2|4
1585815600000|2020-04-02 08:20:00|2572.2|2564.7|2563.7|2556.2|2572.7|2564.7|2563.2|2555.7|1
1585815900000|2020-04-02 08:25:00|2564.2|2556.7|2565.2|2559.2|2565.2|2559.2|2562.7|2555.2|0
1585816200000|2020-04-02 08:30:00|2564.7|2558.7|2564.7|2556.7|2564.7|2558.7|2560.7|2552.7|0
1585816500000|2020-04-02 08:35:00|2564.2|2556.2|2564.2|2556.2|2564.7|2557.2|2562.2|2554.2|0
1585816800000|2020-04-02 08:40:00|2563.7|2555.7|2564.7|2556.7|2564.7|2556.7|2563.2|2555.2|0
1585817100000|2020-04-02 08:45:00|2564.2|2556.2|2565.2|2558.2|2565.2|2558.2|2563.7|2555.7|0
1585817400000|2020-04-02 08:50:00|2564.7|2558.7|2562.7|2554.7|2564.7|2558.7|2562.7|2554.7|0
1585817700000|2020-04-02 08:55:00|2562.2|2555.2|2558.7|2551.2|2562.2|2555.2|2558.2|2550.2|0
1585818000000|2020-04-02 09:00:00|2559.2|2551.7|2559.7|2551.7|2562.7|2554.7|2556.7|2548.7|0
1585818300000|2020-04-02 09:05:00|2560.2|2552.2|2561.2|2553.2|2561.2|2553.2|2557.2|2549.2|0
1585818600000|2020-04-02 09:10:00|2560.7|2553.7|2560.2|2552.2|2560.7|2553.7|2557.7|2549.7|0
1585818900000|2020-04-02 09:15:00|2559.7|2551.7|2564.2|2556.2|2564.2|2556.2|2558.7|2551.2|0
1585819200000|2020-04-02 09:20:00|2564.7|2556.7|2563.7|2556.2|2565.2|2558.2|2563.7|2554.7|0
1585819500000|2020-04-02 09:25:00|2564.2|2556.7|2563.7|2555.7|2564.2|2556.7|2560.7|2552.7|0
1585819800000|2020-04-02 09:30:00|2564.2|2556.2|2563.7|2555.7|2564.7|2556.7|2563.2|2555.2|0
1585820100000|2020-04-02 09:35:00|2563.2|2555.2|2561.2|2553.2|2563.7|2555.2|2561.2|2553.2|0
1585820400000|2020-04-02 09:40:00|2560.7|2553.7|2560.7|2552.7|2561.2|2553.7|2558.7|2550.7|0
1585820700000|2020-04-02 09:45:00|2561.2|2553.2|2560.2|2552.2|2561.2|2553.7|2559.2|2551.2|0
1585821000000|2020-04-02 09:50:00|2559.7|2552.7|2560.7|2552.7|2560.7|2553.2|2557.7|2549.7|0
1585821300000|2020-04-02 09:55:00|2561.2|2553.2|2558.2|2550.7|2561.2|2554.2|2558.2|2550.2|0
1585821600000|2020-04-02 10:00:00|2557.7|2550.2|2556.7|2548.7|2558.2|2550.7|2555.7|2547.7|0
1585821900000|2020-04-02 10:05:00|2557.2|2549.2|2556.2|2548.7|2557.7|2549.7|2556.2|2548.2|0
1585822200000|2020-04-02 10:10:00|2556.7|2549.2|2560.7|2553.2|2560.7|2553.2|2556.7|2549.2|0
1585822500000|2020-04-02 10:15:00|2561.2|2553.7|2561.2|2553.2|2561.2|2553.7|2559.7|2551.7|0
1585822800000|2020-04-02 10:20:00||2553.7||2555.7||2556.2||2553.7|0
1585823100000|2020-04-02 10:25:00|2565.2|2556.2|2563.7|2555.7|2565.2|2559.2|2563.7|2555.7|1
1585823400000|2020-04-02 10:30:00|2564.2|2556.2|2563.7|2555.7|2564.2|2556.7|2563.2|2555.2|0
1585823700000|2020-04-02 10:35:00|2564.2|2556.2|2563.2|2555.2|2564.2|2556.7|2563.2|2555.2|0
1585824000000|2020-04-02 10:40:00|2563.7|2555.7|2565.2|2558.7|2565.2|2558.7|2563.7|2554.2|0
1585824300000|2020-04-02 10:45:00||2558.2||2560.2||2560.2||2558.2|0
1585824600000|2020-04-02 10:50:00||2559.7||2557.7||2560.2||2557.7|0
1585824900000|2020-04-02 10:55:00|2564.7|2557.2|2565.2|2560.2|2565.2|2560.2|2564.7|2556.7|0
1585825200000|2020-04-02 11:00:00|2564.7|2559.7|2565.2|2557.7|2565.2|2559.7|2564.7|2551.2|0
1585825500000|2020-04-02 11:05:00|2564.7|2558.2|2562.2|2555.2|2564.7|2558.2|2562.2|2555.2|0
1585825800000|2020-04-02 11:10:00||2555.7||2554.7||2556.7||2554.2|0
1585826100000|2020-04-02 11:15:00||2555.2||2558.2||2558.2||2555.2|0
1585826400000|2020-04-02 11:20:00|2565.2|2558.7|2565.2|2560.2|2565.2|2560.2|2565.2|2558.2|1
1585826700000|2020-04-02 11:25:00||2559.7||2562.2||2562.2||2559.7|0
1585827000000|2020-04-02 11:30:00||2561.7||2561.7||2561.7||2560.7|0
1585827300000|2020-04-02 11:35:00|2570.7|2562.2|2570.2|2562.2|2570.7|2563.2|2570.2|2560.7|1
1585827600000|2020-04-02 11:40:00|2570.7|2562.7|2568.2|2560.7|2570.7|2563.2|2568.2|2560.2|0
1585827900000|2020-04-02 11:45:00|2568.7|2560.2|2571.2|2563.2|2571.2|2563.2|2568.7|2560.2|0
1585828200000|2020-04-02 11:50:00|2570.7|2563.7|2568.7|2560.7|2570.7|2563.7|2568.7|2560.7|0
1585828500000|2020-04-02 11:55:00|2569.2|2561.2|2571.2|2563.2|2571.7|2563.7|2569.2|2560.7|0
1585828800000|2020-04-02 12:00:00|2571.7|2563.7|2570.2|2562.7|2573.2|2565.2|2570.2|2562.2|0
1585829100000|2020-04-02 12:05:00|2570.7|2562.2|2566.7|2558.7|2570.7|2563.2|2566.7|2558.7|0
1585829400000|2020-04-02 12:10:00|2566.2|2558.2|2565.2|2557.2|2566.2|2558.7|2564.7|2556.7|0
1585829700000|2020-04-02 12:15:00|2565.7|2557.7|2562.7|2554.7|2565.7|2557.7|2562.2|2554.2|0
1585830000000|2020-04-02 12:20:00|2563.2|2555.2|2562.7|2554.7|2564.2|2557.2|2562.7|2554.7|0
1585830300000|2020-04-02 12:25:00|2562.2|2554.2|2561.2|2552.2|2563.2|2555.7|2559.2|2551.2|0
1585830600000|2020-04-02 12:30:00|2560.7|2551.7|2553.2|2545.2|2560.7|2551.7|2553.2|2545.2|0
1585830900000|2020-04-02 12:35:00|2552.7|2544.7|2544.7|2536.7|2552.7|2544.7|2543.7|2535.7|0
1585831200000|2020-04-02 12:40:00|2544.2|2536.2|2547.7|2539.7|2547.7|2539.7|2540.7|2532.7|0
1585831500000|2020-04-02 12:45:00|2547.2|2539.2|2547.7|2539.7|2550.2|2542.7|2547.2|2539.2|0
1585831800000|2020-04-02 12:50:00|2548.2|2540.2|2541.7|2534.2|2548.7|2541.2|2541.7|2533.7|0
1585832100000|2020-04-02 12:55:00|2542.2|2534.7|2542.2|2534.7|2545.2|2537.2|2542.2|2534.2|0
1585832400000|2020-04-02 13:00:00|2542.7|2534.2|2541.2|2533.7|2546.7|2538.7|2540.7|2533.2|0
1585832700000|2020-04-02 13:05:00|2541.7|2533.2|2531.7|2523.7|2541.7|2534.2|2531.7|2523.7|0
1585833000000|2020-04-02 13:10:00|2530.7|2523.2|2528.7|2514.7|2533.2|2525.2|2527.7|2511.7|0
1585833300000|2020-04-02 13:15:00|2529.2|2515.2|2529.7|2521.7|2533.7|2524.2|2528.2|2515.2|0
1585833600000|2020-04-02 13:20:00|2530.2|2522.2|2536.7|2528.7|2536.7|2529.2|2530.2|2522.2|0
1585833900000|2020-04-02 13:25:00|2536.2|2528.2|2533.7|2525.7|2536.2|2528.7|2533.2|2525.2|0
1585834200000|2020-04-02 13:30:00|2533.2|2525.2|2543.7|2535.7|2544.2|2536.2|2531.2|2523.2|0
1585834500000|2020-04-02 13:35:00|2544.2|2536.2|2542.7|2534.7|2547.2|2539.7|2541.7|2533.7|0
1585834800000|2020-04-02 13:40:00|2542.2|2535.2|2534.2|2526.2|2542.2|2535.2|2532.7|2524.7|0
1585835100000|2020-04-02 13:45:00|2534.7|2526.7|2533.2|2525.7|2535.2|2527.2|2531.2|2523.2|0
1585835400000|2020-04-02 13:50:00|2533.7|2525.2|2531.2|2523.2|2536.7|2529.2|2530.2|2522.2|0
1585835700000|2020-04-02 13:55:00|2531.7|2523.7|2541.7|2532.2|2541.7|2532.7|2531.7|2523.7|0
1585836000000|2020-04-02 14:00:00|2542.2|2532.7|2541.7|2533.7|2543.2|2535.2|2539.7|2532.2|0
1585836300000|2020-04-02 14:05:00|2541.2|2533.2|2546.7|2538.7|2546.7|2538.7|2539.2|2531.2|0
1585836600000|2020-04-02 14:10:00|2547.2|2539.7|2552.7|2544.7|2552.7|2544.7|2547.2|2539.2|0
1585836900000|2020-04-02 14:15:00|2552.2|2545.2|2554.2|2546.7|2554.2|2546.7|2549.7|2541.7|0
1585837200000|2020-04-02 14:20:00|2554.7|2547.2|2554.7|2546.7|2556.7|2548.7|2554.2|2546.2|0
1585837500000|2020-04-02 14:25:00|2555.2|2547.2|2561.2|2553.7|2561.2|2553.7|2554.2|2547.2|1
1585837800000|2020-04-02 14:30:00|2561.7|2553.2|2571.7|2564.2|2572.7|2564.7|2561.2|2553.2|0
1585838100000|2020-04-02 14:35:00|2572.2|2564.7|2575.7|2567.7|2581.7|2573.7|2572.2|2564.7|0
1585838400000|2020-04-02 14:40:00|2575.2|2567.2|2573.2|2565.2|2576.7|2568.7|2572.2|2564.2|0
1585838700000|2020-04-02 14:45:00|2573.7|2565.7|2572.7|2565.2|2577.7|2570.2|2571.7|2563.7|0
1585839000000|2020-04-02 14:50:00|2571.7|2564.7|2567.7|2560.2|2574.2|2566.2|2567.7|2560.2|0
1585839300000|2020-04-02 14:55:00|2568.2|2560.7|2574.7|2567.2|2576.2|2568.2|2568.2|2560.2|0
1585839600000|2020-04-02 15:00:00|2575.2|2567.7|2575.2|2567.2|2576.2|2568.7|2572.2|2564.7|0
1585839900000|2020-04-02 15:05:00|2575.7|2567.7|2571.7|2564.2|2575.7|2568.2|2570.2|2562.2|0
1585840200000|2020-04-02 15:10:00|2570.7|2563.7|2573.2|2565.2|2574.2|2566.2|2570.7|2562.7|1
1585840500000|2020-04-02 15:15:00|2573.7|2565.7|2579.7|2572.2|2582.2|2574.2|2573.2|2565.7|0
1585840800000|2020-04-02 15:20:00|2580.2|2571.7|2575.7|2567.7|2581.2|2573.7|2575.7|2567.7|0
1585841100000|2020-04-02 15:25:00|2574.7|2567.2|2577.2|2565.2|2577.2|2569.2|2572.2|2562.7|0
1585841400000|2020-04-02 15:30:00|2577.7|2564.7|2583.2|2570.2|2583.2|2571.2|2577.7|2561.2|0
1585841700000|2020-04-02 15:35:00||2569.7||2554.7||2572.7||2551.7|0
1585842000000|2020-04-02 15:40:00||2555.2||2562.7||2564.2||2555.2|0
1585842300000|2020-04-02 15:45:00||2561.2||2563.2||2563.2||2555.2|0
1585842600000|2020-04-02 15:50:00|2592.7|2551.7|2592.7|2564.2|2592.7|2564.2|2592.7|2551.7|0
1585842900000|2020-04-02 15:55:00||2564.7||2570.7||2570.7||2551.7|0
1585843500000|2020-04-02 16:05:00||2571.2||2572.7||2576.7||2551.7|0
1585843800000|2020-04-02 16:10:00||2566.2||2577.7||2579.7||2551.7|0
1585844100000|2020-04-02 16:15:00||2570.7||2574.2||2576.2||2551.7|0
1585844400000|2020-04-02 16:20:00||2551.7||2570.2||2572.2||2551.7|0
1585844700000|2020-04-02 16:25:00||2551.7||2570.2||2570.2||2551.7|0
1585845000000|2020-04-02 16:30:00||2551.7||2566.7||2568.7||2551.7|0
1585845300000|2020-04-02 16:35:00||2551.7||2568.2||2572.2||2551.7|0
1585845600000|2020-04-02 16:40:00||2561.7||2573.2||2573.2||2561.7|0
1585845900000|2020-04-02 16:45:00||2551.7||2574.7||2576.7||2551.7|0
1585846200000|2020-04-02 16:50:00||2551.7||2574.7||2574.7||2551.7|0
1585846500000|2020-04-02 16:55:00||2551.7||2568.2||2574.7||2551.7|0
1585846800000|2020-04-02 17:00:00|2602.7|2568.7|2602.7|2571.7|2602.7|2573.7|2602.7|2551.7|0
1585847100000|2020-04-02 17:05:00|2602.2|2551.7|2602.2|2563.7|2602.2|2569.7|2602.2|2551.7|0
1585847400000|2020-04-02 17:10:00||2551.7||2559.7||2561.7||2551.7|0
1585847700000|2020-04-02 17:15:00||2552.2||2556.2||2559.7||2551.7|0
1585848000000|2020-04-02 17:20:00||2551.7||2554.7||2554.7||2551.7|0
1585848300000|2020-04-02 17:25:00||2551.7||2551.7||2554.7||2551.7|0
1585850700000|2020-04-02 18:05:00|2595.7||2595.7||2595.7||2595.7||0
1585851300000|2020-04-02 18:15:00|2601.7||2595.2||2601.7||2595.2||0
1585851600000|2020-04-02 18:20:00|2593.2||2594.2||2594.7||2593.2||0
1585851900000|2020-04-02 18:25:00|2600.7||2593.2||2600.7||2593.2||0
1585852200000|2020-04-02 18:30:00|2602.2||2590.7||2602.2||2590.7||0
1585852500000|2020-04-02 18:35:00|2602.2||2590.2||2602.2||2590.2||0
1585852800000|2020-04-02 18:40:00|2602.2||2589.7||2602.2||2589.7||0
1585853100000|2020-04-02 18:45:00|2596.2||2581.2||2602.2||2578.2||0
1585853400000|2020-04-02 18:50:00|2580.7||2587.2||2602.2||2579.2||0
1585853700000|2020-04-02 18:55:00|2593.7|2552.2|2593.2|2552.7|2593.7|2552.7|2593.2|2552.2|0
1585854000000|2020-04-02 19:00:00|2599.7|2553.2|2593.2|2558.7|2602.2|2562.7|2591.2|2551.7|0
1585854300000|2020-04-02 19:05:00|2592.7|2552.2|2594.7|2557.2|2595.2|2557.2|2588.7|2551.7|0
1585854600000|2020-04-02 19:10:00|2594.2|2551.7|2589.7|2555.7|2602.2|2557.2|2587.7|2551.7|0
1585854900000|2020-04-02 19:15:00|2595.7|2551.7|2597.7|2555.7|2602.2|2555.7|2589.7|2551.7|0
1585855200000|2020-04-02 19:20:00|2597.2|2556.2|2598.2|2563.7|2602.2|2565.7|2595.7|2552.2|0
1585855500000|2020-04-02 19:25:00|2597.7|2557.2|2594.2|2557.2|2602.2|2557.2|2592.2|2557.2|0
1585855800000|2020-04-02 19:30:00|2602.2||2593.2||2602.2||2593.2||0
1585856100000|2020-04-02 19:35:00|2602.2|2551.7|2589.7|2553.7|2602.2|2557.2|2589.7|2551.7|0
1585856400000|2020-04-02 19:40:00|2595.7|2551.7|2599.2|2566.7|2602.2|2566.7|2592.2|2551.7|0
1585856700000|2020-04-02 19:45:00|2602.2|2564.7|2596.2|2560.7|2602.2|2564.7|2596.2|2551.7|0
1585857000000|2020-04-02 19:50:00|2602.2|2561.2|2602.7|2574.7|2602.7|2576.7|2602.2|2552.2|0
1585857300000|2020-04-02 19:55:00||2567.7||2574.7||2574.7||2552.2|0
1585893600000|2020-04-03 06:00:00|2602.7|2539.2|2602.7|2546.2|2602.7|2546.2|2598.7|2525.2|0
1585894200000|2020-04-03 06:10:00||2541.2||2541.2||2541.2||2541.2|0
1585894500000|2020-04-03 06:15:00||2541.7||2541.7||2541.7||2541.7|0
1585896300000|2020-04-03 06:45:00||2541.2||2542.2||2542.2||2541.2|0
1585896900000|2020-04-03 06:55:00|2602.2|2542.7|2602.2|2547.7|2602.7|2547.7|2602.2|2542.7|0
1585897200000|2020-04-03 07:00:00|2601.2|2552.2|2601.7|2572.2|2602.2|2573.2|2598.7|2552.2|0
1585897500000|2020-04-03 07:05:00|2600.7|2570.2|2597.7|2583.2|2600.7|2585.7|2591.2|2570.2|0
1585897800000|2020-04-03 07:10:00|2598.2|2579.7|2599.7|2585.7|2600.7|2586.2|2595.2|2578.2|0
1585898100000|2020-04-03 07:15:00|2599.2|2581.7|2589.7|2575.2|2600.7|2586.2|2586.7|2569.2|0
1585898400000|2020-04-03 07:20:00|2589.2|2574.2|2579.2|2570.7|2590.7|2575.2|2579.2|2566.7|0
1585898700000|2020-04-03 07:25:00|2588.7|2571.2|2589.7|2581.2|2592.7|2581.2|2587.7|2568.7|0
1585899000000|2020-04-03 07:30:00|2589.2|2580.7|2594.2|2586.2|2594.2|2586.2|2587.2|2579.2|0
1585899300000|2020-04-03 07:35:00|2594.7|2586.7|2597.2|2589.2|2597.2|2589.2|2593.2|2585.2|0
1585899600000|2020-04-03 07:40:00|2597.7|2589.7|2601.2|2593.2|2602.2|2595.2|2595.7|2587.7|0
1585899900000|2020-04-03 07:45:00|2601.7|2593.7|2595.7|2587.7|2602.2|2594.7|2595.2|2587.2|0
1585900200000|2020-04-03 07:50:00|2596.2|2588.2|2590.7|2582.7|2598.2|2590.2|2590.7|2582.7|0
1585900500000|2020-04-03 07:55:00|2590.2|2582.2|2589.2|2581.2|2591.7|2583.7|2587.2|2579.2|0
1585900800000|2020-04-03 08:00:00|2588.7|2580.7|2590.7|2582.7|2592.2|2584.7|2588.7|2580.7|0
1585901100000|2020-04-03 08:05:00|2591.2|2583.2|2592.7|2584.7|2593.2|2585.2|2591.2|2582.7|0
1585901400000|2020-04-03 08:10:00|2592.2|2584.2|2593.7|2585.7|2593.7|2585.7|2590.7|2582.7|0
1585901700000|2020-04-03 08:15:00|2593.2|2586.2|2593.2|2585.2|2596.2|2588.2|2592.7|2585.2|0
1585902000000|2020-04-03 08:20:00|2592.7|2584.7|2589.2|2581.7|2592.7|2584.7|2589.2|2581.2|0
1585902300000|2020-04-03 08:25:00|2588.7|2581.2|2587.2|2579.2|2588.7|2581.2|2585.7|2577.7|0
1585902600000|2020-04-03 08:30:00|2586.7|2578.7|2583.2|2575.2|2587.2|2579.2|2582.7|2574.7|0
1585902900000|2020-04-03 08:35:00|2582.7|2574.7|2583.2|2575.2|2585.2|2577.2|2582.2|2574.7|0
1585903200000|2020-04-03 08:40:00|2582.7|2574.7|2587.2|2579.7|2587.2|2579.7|2581.2|2573.2|0
1585903500000|2020-04-03 08:45:00|2587.7|2579.2|2587.2|2579.2|2587.7|2580.2|2585.2|2577.7|0
1585903800000|2020-04-03 08:50:00|2586.7|2578.7|2590.7|2583.2|2590.7|2583.2|2586.7|2578.7|0
1585904100000|2020-04-03 08:55:00|2591.2|2582.7|2591.2|2583.2|2592.7|2584.7|2591.2|2582.7|0
1585904400000|2020-04-03 09:00:00|2591.7|2582.7|2587.7|2579.7|2593.2|2585.7|2587.7|2579.7|0
1585904700000|2020-04-03 09:05:00|2586.7|2580.2|2584.7|2577.2|2587.2|2580.2|2583.2|2575.2|0
1585905000000|2020-04-03 09:10:00|2584.2|2576.7|2583.7|2576.2|2585.2|2577.2|2583.7|2576.2|0
1585905300000|2020-04-03 09:15:00|2582.7|2575.7|2579.2|2574.2|2583.2|2576.2|2579.2|2574.2|0
1585905600000|2020-04-03 09:20:00|2578.7|2573.7|2579.2|2573.7|2579.2|2574.2|2578.7|2571.2|0
1585905900000|2020-04-03 09:25:00|2584.7|2574.2|2585.7|2577.7|2585.7|2577.7|2584.7|2573.7|1
1585906200000|2020-04-03 09:30:00|2586.2|2578.2|2585.2|2577.2|2587.2|2579.2|2585.2|2577.2|0
1585906500000|2020-04-03 09:35:00|2584.7|2577.7|2579.2|2574.2|2585.2|2577.7|2579.2|2574.2|0
1585906800000|2020-04-03 09:40:00|2584.2|2574.7|2586.7|2577.7|2587.2|2579.2|2583.7|2574.2|2
1585907100000|2020-04-03 09:45:00|2586.2|2577.2|2582.2|2574.7|2586.2|2577.7|2581.7|2574.2|0
1585907400000|2020-04-03 09:50:00|2581.7|2574.2|2584.7|2577.2|2585.2|2577.2|2579.7|2571.7|0
1585907700000|2020-04-03 09:55:00|2584.2|2576.7|2586.2|2578.2|2586.2|2578.2|2583.2|2575.2|0
1585908000000|2020-04-03 10:00:00|2586.7|2578.7|2584.7|2576.7|2586.7|2578.7|2584.2|2576.7|0
1585908300000|2020-04-03 10:05:00|2584.2|2577.2|2586.2|2578.7|2586.2|2578.7|2584.2|2576.2|0
1585908600000|2020-04-03 10:10:00|2585.7|2578.2|2583.7|2575.7|2585.7|2578.2|2581.7|2573.7|0
1585908900000|2020-04-03 10:15:00|2583.2|2576.2|2582.7|2575.2|2585.2|2577.2|2582.7|2575.2|0
1585909200000|2020-04-03 10:20:00|2583.2|2574.7|2585.2|2577.2|2586.2|2578.2|2582.7|2574.7|0
1585909500000|2020-04-03 10:25:00|2585.7|2577.7|2587.7|2579.7|2587.7|2580.2|2585.7|2577.2|0
1585909800000|2020-04-03 10:30:00|2587.2|2580.2|2590.2|2582.2|2590.2|2582.2|2587.2|2579.7|0
1585910100000|2020-04-03 10:35:00|2589.7|2582.7|2589.2|2581.2|2589.7|2582.7|2588.7|2580.7|0
1585910400000|2020-04-03 10:40:00|2588.7|2580.7|2587.7|2579.7|2589.2|2580.7|2587.7|2579.7|0
1585910700000|2020-04-03 10:45:00|2588.2|2580.2|2588.2|2580.7|2589.7|2581.7|2588.2|2580.2|0
1585911000000|2020-04-03 10:50:00|2588.7|2581.2|2588.2|2580.7|2588.7|2581.2|2588.2|2580.7|0
1585911300000|2020-04-03 10:55:00|2588.7|2581.2|2586.2|2578.2|2588.7|2581.2|2586.2|2578.2|0
1585911600000|2020-04-03 11:00:00|2586.7|2575.7|2588.2|2580.2|2595.2|2580.2|2586.7|2571.2|0
1585911900000|2020-04-03 11:05:00|2587.7|2580.7|2586.2|2578.2|2587.7|2580.7|2586.2|2578.2|0
1585912200000|2020-04-03 11:10:00|2586.7|2578.7|2585.7|2577.7|2587.2|2579.2|2585.7|2577.7|0
1585912500000|2020-04-03 11:15:00|2586.2|2578.2|2584.2|2576.2|2587.2|2579.2|2583.7|2576.2|0
1585912800000|2020-04-03 11:20:00|2583.7|2575.7|2584.2|2576.2|2584.7|2576.7|2583.7|2575.7|0
1585913100000|2020-04-03 11:25:00|2583.7|2576.7|2583.7|2575.7|2584.7|2577.2|2583.2|2575.2|0
1585913400000|2020-04-03 11:30:00|2583.2|2575.2|2583.7|2575.7|2584.7|2576.7|2583.2|2575.2|0
1585913700000|2020-04-03 11:35:00|2584.2|2576.2|2583.7|2575.7|2584.2|2576.7|2583.7|2575.7|0
1585914000000|2020-04-03 11:40:00|2582.7|2575.2|2582.2|2574.2|2582.7|2575.2|2581.2|2573.2|0
1585914300000|2020-04-03 11:45:00|2582.7|2574.7|2588.7|2580.7|2588.7|2580.7|2582.7|2574.2|0
1585914600000|2020-04-03 11:50:00|2589.2|2581.2|2591.7|2583.2|2591.7|2583.7|2589.2|2580.7|0
1585914900000|2020-04-03 11:55:00|2591.2|2583.7|2595.7|2587.7|2596.7|2588.2|2589.7|2581.7|0
1585915200000|2020-04-03 12:00:00|2596.2|2588.2|2596.2|2588.2|2597.2|2589.7|2595.7|2587.7|0
1585915500000|2020-04-03 12:05:00|2595.7|2587.7|2593.2|2585.2|2595.7|2588.2|2593.2|2585.2|0
1585915800000|2020-04-03 12:10:00|2592.7|2585.7|2594.2|2586.2|2595.2|2587.7|2591.7|2584.2|0
1585916100000|2020-04-03 12:15:00|2593.7|2585.7|2592.2|2584.2|2593.7|2586.2|2591.7|2584.2|0
1585916400000|2020-04-03 12:20:00|2591.7|2584.7|2592.7|2584.7|2592.7|2585.2|2591.7|2583.7|0
1585916700000|2020-04-03 12:25:00|2592.2|2585.2|2589.2|2580.2|2592.2|2585.2|2587.2|2579.2|0
1585917000000|2020-04-03 12:30:00|2588.7|2579.7|2593.7|2585.7|2595.7|2587.7|2585.2|2575.2|0
1585917300000|2020-04-03 12:35:00|2593.2|2586.2|2592.2|2584.2|2593.2|2586.2|2591.2|2582.7|0
1585917600000|2020-04-03 12:40:00|2591.7|2583.7|2589.2|2581.2|2592.2|2584.2|2588.7|2580.7|0
1585917900000|2020-04-03 12:45:00|2588.7|2580.7|2592.2|2583.7|2592.7|2584.7|2587.2|2579.2|0
1585918200000|2020-04-03 12:50:00|2591.7|2584.2|2591.7|2583.7|2593.2|2585.2|2590.7|2582.2|0
1585918500000|2020-04-03 12:55:00|2591.2|2584.2|2590.7|2582.7|2591.7|2584.2|2590.2|2582.2|0
1585918800000|2020-04-03 13:00:00|2591.2|2583.2|2594.7|2586.7|2594.7|2587.2|2591.2|2583.2|0
1585919100000|2020-04-03 13:05:00|2595.2|2587.2|2589.2|2581.2|2595.2|2587.7|2589.2|2581.2|0
1585919400000|2020-04-03 13:10:00|2588.7|2581.7|2589.7|2581.7|2589.7|2581.7|2588.2|2580.2|0
1585919700000|2020-04-03 13:15:00|2589.2|2582.2|2589.7|2581.7|2590.7|2582.7|2589.2|2581.7|0
1585920000000|2020-04-03 13:20:00|2590.2|2582.2|2592.2|2584.2|2592.2|2584.2|2590.2|2582.2|0
1585920300000|2020-04-03 13:25:00|2592.7|2584.7|2592.7|2584.7|2593.7|2585.7|2592.2|2584.2|0
1585920600000|2020-04-03 13:30:00|2592.2|2584.2|2594.7|2586.7|2594.7|2587.2|2589.7|2581.7|0
1585920900000|2020-04-03 13:35:00|2595.2|2587.2|2596.7|2588.7|2596.7|2588.7|2593.2|2584.7|3
1585921200000|2020-04-03 13:40:00|2597.2|2589.2|2600.2|2591.2|2602.2|2594.2|2597.2|2588.7|0
1585921500000|2020-04-03 13:45:00|2599.7|2590.7|2597.7|2589.7|2600.2|2592.2|2597.7|2589.7|0
1585921800000|2020-04-03 13:50:00|2597.2|2590.2|2592.2|2584.2|2597.2|2590.2|2591.2|2583.2|0
1585922100000|2020-04-03 13:55:00|2592.7|2584.7|2594.2|2584.7|2595.7|2590.2|2592.7|2584.2|4
1585922400000|2020-04-03 14:00:00|2594.7|2585.7|2593.7|2585.2|2598.2|2588.7|2593.7|2585.2|0
1585922700000|2020-04-03 14:05:00|2593.2|2585.7|2598.7|2590.7|2600.2|2592.2|2593.2|2585.2|0
1585923000000|2020-04-03 14:10:00|2598.2|2590.2|2598.7|2590.7|2599.2|2591.7|2596.7|2588.7|0
1585923300000|2020-04-03 14:15:00|2598.2|2590.2|2592.7|2584.2|2598.2|2590.7|2592.2|2584.2|0
1585923600000|2020-04-03 14:20:00|2592.2|2584.7|2593.7|2585.7|2594.2|2586.2|2591.2|2583.2|0
1585923900000|2020-04-03 14:25:00|2593.2|2585.2|2589.2|2581.2|2593.2|2585.2|2589.2|2581.2|0
1585924200000|2020-04-03 14:30:00|2589.7|2581.7|2589.2|2581.2|2589.7|2581.7|2588.2|2580.2|0
1585924500000|2020-04-03 14:35:00|2589.7|2581.7|2586.2|2578.2|2589.7|2582.2|2585.2|2577.2|0
1585924800000|2020-04-03 14:40:00|2586.7|2578.7|2589.7|2581.7|2589.7|2581.7|2586.2|2578.2|0
1585925100000|2020-04-03 14:45:00|2589.2|2581.2|2589.2|2581.2|2591.2|2583.7|2588.2|2580.7|0
1585925400000|2020-04-03 14:50:00|2588.7|2581.7|2588.2|2579.7|2590.7|2583.2|2587.7|2579.7|0
1585925700000|2020-04-03 14:55:00|2587.7|2580.2|2592.7|2584.7|2592.7|2584.7|2587.7|2580.2|0
1585926000000|2020-04-03 15:00:00|2593.2|2585.2|2594.2|2585.7|2594.7|2586.2|2593.2|2584.7|0
1585926300000|2020-04-03 15:05:00|2593.7|2585.2|2589.2|2581.7|2593.7|2585.2|2588.7|2580.7|0
1585926600000|2020-04-03 15:10:00|2588.7|2581.2|2587.7|2580.2|2588.7|2581.7|2587.7|2579.7|0
1585926900000|2020-04-03 15:15:00|2587.2|2579.7|2586.7|2579.2|2587.7|2581.2|2586.7|2579.2|0
1585927200000|2020-04-03 15:20:00|2586.2|2579.7|2583.7|2575.7|2586.2|2579.7|2579.2|2575.7|28
1585927500000|2020-04-03 15:25:00|2583.2|2575.2|2586.2|2576.2|2587.7|2579.7|2583.2|2574.7|1
1585927800000|2020-04-03 15:30:00|2586.7|2575.7|2591.2|2573.2|2601.7|2577.7|2584.2|2568.2|0
1585928100000|2020-04-03 15:35:00|2590.7|2573.7|2602.2|2571.7|2602.2|2575.2|2586.7|2566.7|0
1585928400000|2020-04-03 15:40:00|2602.7|2556.2|2597.7|2564.2|2602.7|2587.7|2596.7|2556.2|10
1585928700000|2020-04-03 15:45:00|2598.7|2564.7|2596.7|2562.2|2599.7|2565.7|2593.2|2559.2|0
1585929000000|2020-04-03 15:50:00|2596.2|2562.7|2596.7|2563.7|2599.7|2564.2|2592.2|2559.2|0
1585929300000|2020-04-03 15:55:00|2596.2|2564.2|2598.2|2564.2|2602.2|2567.7|2595.7|2563.2|0
1585929600000|2020-04-03 16:00:00|2597.7|2565.2|2598.2|2559.7|2602.2|2567.2|2597.2|2556.2|0
1585929900000|2020-04-03 16:05:00|2602.2|2555.7|2589.7|2555.7|2602.2|2555.7|2589.7|2555.7|0
1585930200000|2020-04-03 16:10:00|2602.2||2591.7||2602.2||2591.7||0
1585930500000|2020-04-03 16:15:00|2602.2||2589.2||2602.2||2589.2||0
1585930800000|2020-04-03 16:20:00|2595.7||2590.7||2602.2||2590.7||0
1585931100000|2020-04-03 16:25:00|2602.2|2554.2|2580.2|2554.2|2602.2|2554.2|2580.2|2554.2|0
1585931400000|2020-04-03 16:30:00||2554.7||2554.7||2554.7||2554.2|0
1585931700000|2020-04-03 16:35:00||2555.2||2555.2||2555.2||2555.2|0
1585932000000|2020-04-03 16:40:00||2554.7||2562.2||2562.2||2554.7|0
1585932300000|2020-04-03 16:45:00||2554.7||2554.2||2560.2||2554.2|0
1585933200000|2020-04-03 17:00:00||2554.7||2555.2||2555.2||2554.7|0
1585933500000|2020-04-03 17:05:00||2555.7||2562.7||2562.7||2555.7|0
1585933800000|2020-04-03 17:10:00||2554.7||2558.7||2560.7||2554.2|0
1585934100000|2020-04-03 17:15:00||2554.7||2558.7||2558.7||2554.7|0
1585934400000|2020-04-03 17:20:00||2554.7||2558.7||2558.7||2554.2|0
1585934700000|2020-04-03 17:25:00||2554.2||2554.2||2554.2||2554.2|0
1585939800000|2020-04-03 18:50:00||2554.7||2554.7||2554.7||2554.2|0
1585941000000|2020-04-03 19:10:00||2554.2||2554.7||2554.7||2554.2|0
1585941300000|2020-04-03 19:15:00||2555.2||2561.2||2561.2||2554.7|0
1585941600000|2020-04-03 19:20:00||2554.7||2561.2||2561.2||2554.7|0
1585943400000|2020-04-03 19:50:00|2602.7|2561.7|2602.7|2561.7|2602.7|2561.7|2602.7|2561.7|8
1585943700000|2020-04-03 19:55:00|2602.2|2562.2|2602.7|2569.7|2602.7|2569.7|2601.7|2562.2|0
1586152800000|2020-04-06 06:00:00|2730.2|2661.7|2742.7|2694.2|2742.7|2694.2|2729.2|2660.7|0
1586153100000|2020-04-06 06:05:00||2666.2||2666.2||2666.2||2666.2|0
1586153400000|2020-04-06 06:10:00|2738.2|2666.7|2725.7|2666.7|2738.2|2667.2|2725.7|2666.7|0
1586153700000|2020-04-06 06:15:00|2721.2||2721.2||2721.2||2721.2||0
1586154300000|2020-04-06 06:25:00||2641.2||2641.2||2641.2||2641.2|0
1586154900000|2020-04-06 06:35:00|2720.7|2680.2|2719.7|2680.2|2720.7|2680.2|2719.7|2680.2|0
1586155200000|2020-04-06 06:40:00|2719.2|2666.2|2696.2|2666.7|2719.7|2666.7|2696.2|2666.2|0
1586155500000|2020-04-06 06:45:00|2669.2|2667.7|2696.2|2680.2|2696.2|2680.2|2669.2|2666.7|0
1586155800000|2020-04-06 06:50:00||2666.2||2680.2||2680.2||2666.2|0
1586156400000|2020-04-06 07:00:00|2681.7|2668.7|2684.2|2669.2|2695.7|2669.2|2677.7|2668.7|1
1586156700000|2020-04-06 07:05:00|2683.7|2668.7|2678.7|2662.2|2692.7|2668.7|2668.2|2651.2|21
1586157000000|2020-04-06 07:10:00|2678.2|2661.7|2667.7|2659.2|2678.2|2664.2|2667.7|2654.7|0
1586157300000|2020-04-06 07:15:00|2667.2|2659.7|2672.7|2664.2|2672.7|2664.2|2666.7|2658.2|0
1586157600000|2020-04-06 07:20:00|2673.2|2664.7|2669.2|2664.7|2674.2|2666.2|2669.2|2663.2|0
1586157900000|2020-04-06 07:25:00|2668.7|2666.2|2673.2|2666.2|2673.2|2666.2|2667.2|2666.2|13
1586158200000|2020-04-06 07:30:00|2673.7|2666.7|2670.7|2664.7|2675.7|2671.7|2670.7|2664.7|10
1586158500000|2020-04-06 07:35:00|2670.2|2666.2|2675.2|2666.2|2676.7|2666.2|2669.7|2666.2|0
1586158800000|2020-04-06 07:40:00|2675.7|2664.7|2666.2|2661.2|2675.7|2664.7|2664.7|2652.7|12
1586159100000|2020-04-06 07:45:00|2666.7||2666.7||2668.2||2665.2||0
1586159400000|2020-04-06 07:50:00|2666.2|2658.7|2667.2|2660.2|2667.7|2660.2|2663.2|2658.7|5
1586159700000|2020-04-06 07:55:00|2667.7|2660.7|2672.2|2666.2|2672.7|2666.2|2667.7|2660.7|0
1586160000000|2020-04-06 08:00:00|2671.7|2663.2|2666.2|2660.2|2673.7|2663.2|2666.2|2660.2|5
1586160300000|2020-04-06 08:05:00|2665.7|2658.7|2663.7|2656.7|2666.2|2658.7|2661.7|2655.2|8
1586160600000|2020-04-06 08:10:00|2663.2|2656.2|2656.7|2649.2|2666.2|2658.2|2655.2|2648.7|0
1586160900000|2020-04-06 08:15:00|2657.2|2649.7|2657.7|2650.7|2658.7|2652.2|2656.2|2649.2|5
1586161200000|2020-04-06 08:20:00|2657.2|2650.2|2659.7|2652.2|2659.7|2652.2|2656.7|2650.2|0
1586161500000|2020-04-06 08:25:00|2659.2|2652.7|2659.7|2655.2|2659.7|2655.2|2659.2|2652.2|0
1586161800000|2020-04-06 08:30:00|2659.2|2654.7|2658.2|2650.7|2659.2|2654.7|2656.7|2649.7|5
1586162100000|2020-04-06 08:35:00|2657.7|2650.2|2654.2|2648.2|2658.2|2650.2|2650.7|2644.2|0
1586162400000|2020-04-06 08:40:00|2653.7|2648.7|2654.7|2648.2|2656.2|2648.7|2653.7|2648.2|0
1586162700000|2020-04-06 08:45:00|2654.2|2648.7|2654.7|2648.2|2656.2|2648.7|2652.7|2648.2|10
1586163000000|2020-04-06 08:50:00|2655.2|2648.7|2657.7|2651.2|2657.7|2651.2|2654.7|2648.2|0
1586163300000|2020-04-06 08:55:00|2657.2|2651.7|2658.7|2652.2|2659.7|2652.2|2657.2|2651.2|0
1586163600000|2020-04-06 09:00:00|2658.2|2651.7|2657.2|2651.2|2658.2|2651.7|2656.7|2651.2|0
1586163900000|2020-04-06 09:05:00|2656.7||2655.2||2657.7||2655.2||5
1586164200000|2020-04-06 09:10:00|2654.7|2648.2|2654.2|2648.2|2654.7|2648.2|2652.2|2648.2|5
1586164500000|2020-04-06 09:15:00|2653.7||2657.2||2657.7||2653.2||0
1586164800000|2020-04-06 09:20:00|2656.7|2644.2|2658.7|2650.7|2659.2|2651.2|2656.7|2644.2|0
1586165100000|2020-04-06 09:25:00|2659.2|2651.2|2657.7|2651.2|2659.7|2654.2|2657.2|2651.2|0
1586165400000|2020-04-06 09:30:00|2657.2|2650.7|2659.7|2654.2|2659.7|2654.2|2656.2|2650.7|0
1586165700000|2020-04-06 09:35:00|2659.2|2653.7|2659.7|2655.2|2659.7|2655.2|2658.2|2653.2|0
1586166000000|2020-04-06 09:40:00|2663.2|2655.7|2666.2|2660.2|2668.2|2660.2|2663.2|2655.7|1
1586166300000|2020-04-06 09:45:00|2666.7|2660.7|2666.2|2660.2|2670.2|2662.7|2664.7|2659.2|0
1586166600000|2020-04-06 09:50:00|2666.7|2660.7|2664.7|2659.2|2667.2|2660.7|2664.2|2659.2|6
1586166900000|2020-04-06 09:55:00|2664.2|2659.7|2664.7|2659.2|2666.7|2660.2|2663.7|2659.2|0
1586167200000|2020-04-06 10:00:00|2665.2|2659.7|2666.7|2660.7|2667.7|2661.2|2664.7|2659.7|0
1586167500000|2020-04-06 10:05:00|2666.2|2660.2|2664.2|2657.7|2666.2|2660.2|2662.7|2657.7|0
1586167800000|2020-04-06 10:10:00|2664.7|2658.2|2662.2|2656.7|2664.7|2658.2|2661.2|2656.7|0
1586168100000|2020-04-06 10:15:00|2662.7|2657.2|2665.2|2659.2|2666.7|2659.2|2662.7|2657.2|0
1586168400000|2020-04-06 10:20:00|2664.7|2658.7|2664.7|2658.7|2665.2|2658.7|2663.2|2658.2|0
1586168700000|2020-04-06 10:25:00|2665.2|2659.2|2664.2|2658.7|2665.7|2659.2|2663.2|2658.2|0
1586169000000|2020-04-06 10:30:00|2664.7|2659.2|2665.2|2658.7|2666.7|2660.2|2663.7|2658.2|0
1586169300000|2020-04-06 10:35:00|2665.7|2658.2|2667.2|2661.2|2667.2|2661.2|2663.7|2658.2|0
1586169600000|2020-04-06 10:40:00|2666.7|2661.7|2670.2|2664.2|2671.2|2664.2|2666.7|2661.7|0
1586169900000|2020-04-06 10:45:00|2669.7|2663.7|2668.7|2663.2|2670.2|2664.2|2668.2|2663.2|0
1586170200000|2020-04-06 10:50:00|2669.2|2663.7|2669.7|2664.2|2670.7|2664.2|2669.2|2663.7|0
1586170500000|2020-04-06 10:55:00|2669.2|2662.2|2667.7|2661.7|2669.7|2662.7|2667.7|2658.7|0
1586170800000|2020-04-06 11:00:00|2668.2|2657.7|2665.2|2659.7|2673.2|2660.2|2665.2|2657.7|0
1586171100000|2020-04-06 11:05:00|2665.7|2660.2|2666.2|2660.2|2667.7|2661.2|2664.7|2659.7|0
1586171400000|2020-04-06 11:10:00|2665.7|2660.7|2666.7|2661.2|2669.7|2662.2|2665.7|2660.7|0
1586171700000|2020-04-06 11:15:00|2666.2|2660.7|2664.7|2659.7|2667.2|2660.7|2664.7|2659.7|0
1586172000000|2020-04-06 11:20:00|2665.2|2660.2|2666.7|2660.2|2667.2|2660.7|2664.7|2659.7|0
1586172300000|2020-04-06 11:25:00|2666.2|2659.7|2665.7|2659.7|2666.7|2660.2|2664.7|2659.2|0
1586172600000|2020-04-06 11:30:00|2665.2|2659.2|2664.7|2658.7|2666.2|2660.2|2664.2|2658.7|0
1586172900000|2020-04-06 11:35:00|2665.2|2659.2|2666.7|2660.2|2666.7|2660.7|2664.7|2659.2|0
1586173200000|2020-04-06 11:40:00|2667.2|2660.7|2669.7|2664.7|2672.2|2664.7|2667.2|2660.7|0
1586173500000|2020-04-06 11:45:00|2669.2|2664.2|2666.7|2660.7|2669.2|2664.2|2665.7|2660.7|0
1586173800000|2020-04-06 11:50:00|2666.2|2660.2|2667.2|2661.2|2669.2|2661.2|2665.2|2659.7|0
1586174100000|2020-04-06 11:55:00|2666.7|2660.7|2666.2|2660.2|2666.7|2660.7|2665.2|2659.7|0
1586174400000|2020-04-06 12:00:00|2665.7|2659.7|2664.7|2659.7|2666.7|2660.2|2664.7|2659.2|0
1586174700000|2020-04-06 12:05:00|2664.2|2659.2|2664.7|2658.7|2665.2|2659.2|2663.2|2657.7|0
1586175000000|2020-04-06 12:10:00|2664.2|2659.2|2668.2|2662.2|2668.2|2662.2|2664.2|2659.2|0
1586175300000|2020-04-06 12:15:00|2668.7|2662.7|2668.7|2663.2|2669.2|2663.2|2667.7|2662.7|0
1586175600000|2020-04-06 12:20:00|2668.2|2662.7|2667.7|2662.2|2668.7|2662.7|2666.7|2661.7|0
1586175900000|2020-04-06 12:25:00|2667.2|2661.7|2664.2|2658.7|2667.7|2661.7|2664.2|2658.7|0
1586176200000|2020-04-06 12:30:00|2664.7|2658.2|2667.7|2659.7|2667.7|2659.7|2662.2|2657.7|0
1586176500000|2020-04-06 12:35:00|2667.2|2659.2|2668.7|2660.7|2668.7|2660.7|2667.2|2659.2|0
1586176800000|2020-04-06 12:40:00|2669.2|2661.2|2670.7|2662.7|2671.2|2663.2|2669.2|2661.2|0
1586177100000|2020-04-06 12:45:00|2671.2|2663.2|2675.2|2666.7|2676.7|2668.7|2671.2|2663.2|0
1586177400000|2020-04-06 12:50:00|2674.7|2667.2|2675.7|2667.2|2675.7|2667.2|2674.7|2667.2|0
1586177700000|2020-04-06 12:55:00|2675.2|2666.7|2675.2|2666.7|2675.7|2666.7|2674.2|2666.7|0
1586178000000|2020-04-06 13:00:00|2674.7|2667.2|2674.7|2666.2|2675.2|2667.2|2674.7|2666.2|0
1586178300000|2020-04-06 13:05:00|2674.2|2666.7|2677.2|2669.2|2677.2|2669.2|2674.2|2666.7|0
1586178600000|2020-04-06 13:10:00|2676.7|2668.7|2676.7|2668.7|2677.2|2668.7|2676.7|2668.7|0
1586178900000|2020-04-06 13:15:00|2676.2|2668.2|2677.7|2669.7|2677.7|2669.7|2676.2|2668.2|0
1586179200000|2020-04-06 13:20:00|2677.2|2669.2|2677.2|2669.2|2677.7|2669.2|2676.7|2668.7|0
1586179500000|2020-04-06 13:25:00|2677.7|2669.7|2678.2|2670.2|2678.2|2670.2|2677.7|2669.7|0
1586179800000|2020-04-06 13:30:00|2678.7|2670.7|2678.7|2670.7|2681.2|2673.2|2678.2|2670.2|1
1586180100000|2020-04-06 13:35:00|2679.2|2671.2|2681.2|2672.7|2681.2|2672.7|2679.2|2671.2|0
1586180400000|2020-04-06 13:40:00|2681.7|2673.2|2679.2|2673.7|2682.2|2673.7|2679.2|2672.7|0
1586180700000|2020-04-06 13:45:00|2679.7|2674.2|2681.2|2675.2|2682.7|2675.2|2679.2|2674.2|0
1586181000000|2020-04-06 13:50:00|2681.7|2675.7|2686.7|2680.2|2686.7|2680.2|2681.2|2675.7|0
1586181300000|2020-04-06 13:55:00|2687.2|2680.7|2691.7|2683.7|2691.7|2683.7|2686.2|2680.7|0
1586181600000|2020-04-06 14:00:00|2692.2|2684.2|2687.2|2679.7|2693.7|2686.2|2687.2|2679.7|0
1586181900000|2020-04-06 14:05:00|2686.7|2682.2|2683.2|2675.2|2686.7|2682.2|2681.7|2673.2|21
1586182200000|2020-04-06 14:10:00|2682.7|2674.7|2679.7|2671.7|2682.7|2674.7|2679.7|2671.7|0
1586182500000|2020-04-06 14:15:00|2680.2|2672.2|2682.7|2675.2|2682.7|2675.2|2680.2|2671.7|0
1586182800000|2020-04-06 14:20:00|2682.2|2676.2|2683.7|2676.7|2683.7|2677.2|2681.2|2675.2|0
1586183100000|2020-04-06 14:25:00|2683.2|2677.2|2679.7|2673.7|2684.2|2677.2|2679.7|2673.7|0
1586183400000|2020-04-06 14:30:00|2680.2|2673.2|2677.2|2670.7|2680.2|2673.2|2675.2|2669.2|0
1586183700000|2020-04-06 14:35:00|2677.7|2671.2|2681.2|2674.7|2681.7|2675.2|2676.7|2670.2|0
1586184000000|2020-04-06 14:40:00|2680.7|2674.2|2678.7|2672.2|2682.7|2674.2|2678.2|2672.2|0
1586184300000|2020-04-06 14:45:00|2679.2|2672.7|2679.7|2673.7|2683.2|2675.7|2679.2|2672.7|0
1586184600000|2020-04-06 14:50:00|2680.2|2674.2|2678.7|2672.2|2681.7|2675.2|2677.7|2671.7|0
1586184900000|2020-04-06 14:55:00|2678.2|2671.7|2675.7|2671.7|2679.2|2672.2|2675.7|2671.2|0
1586185200000|2020-04-06 15:00:00|2679.7|2672.2|2680.2|2673.7|2680.2|2673.7|2677.2|2670.7|1
1586185500000|2020-04-06 15:05:00|2680.7|2674.2|2683.7|2677.2|2683.7|2677.2|2680.7|2674.2|0
1586185800000|2020-04-06 15:10:00|2684.2||2682.7||2684.2||2680.7||0
1586186100000|2020-04-06 15:15:00|2683.2|2678.2|2682.2|2676.2|2683.7|2679.7|2682.2|2676.2|3
1586186400000|2020-04-06 15:20:00|2681.7|2675.7|2679.2|2673.7|2681.7|2675.7|2678.7|2673.2|19
1586186700000|2020-04-06 15:25:00|2678.7|2673.2|2683.7|2675.2|2684.2|2678.2|2678.2|2672.7|0
1586187000000|2020-04-06 15:30:00|2697.7|2674.7|2692.2|2667.7|2714.7|2674.7|2684.2|2663.7|0
1586187300000|2020-04-06 15:35:00|2692.7|2667.2|2698.7|2660.2|2698.7|2667.2|2692.7|2659.7|0
1586187600000|2020-04-06 15:40:00|2721.7|2660.7|2700.2|2662.2|2721.7|2662.2|2698.7|2658.2|0
1586187900000|2020-04-06 15:45:00|2707.2|2662.7|2707.2|2666.7|2721.7|2666.7|2707.2|2662.7|0
1586188200000|2020-04-06 15:50:00||2667.2||2669.7||2669.7||2658.2|0
1586188500000|2020-04-06 15:55:00|2721.7||2707.2||2721.7||2707.2||0
1586188800000|2020-04-06 16:00:00|2721.7|2668.2|2707.2|2671.2|2721.7|2671.2|2707.2|2668.2|0
1586189100000|2020-04-06 16:05:00||2671.7||2666.2||2671.7||2658.2|0
1586189700000|2020-04-06 16:15:00|2713.7|2666.7|2707.2|2666.7|2713.7|2666.7|2707.2|2666.7|0
1586190000000|2020-04-06 16:20:00|2714.2|2659.7|2714.2|2668.2|2714.2|2668.2|2714.2|2658.2|0
1586190300000|2020-04-06 16:25:00|2720.7|2660.7|2714.2|2669.7|2720.7|2669.7|2714.2|2658.2|0
1586190600000|2020-04-06 16:30:00|2713.7|2670.2|2706.7|2671.7|2713.7|2671.7|2706.7|2670.2|0
1586190900000|2020-04-06 16:35:00|2721.7|2658.2|2706.7|2671.7|2721.7|2671.7|2706.7|2658.2|0
1586191200000|2020-04-06 16:40:00||2665.2||2665.7||2665.7||2665.2|0
1586191500000|2020-04-06 16:45:00|2713.2|2658.7|2706.7|2668.7|2713.2|2668.7|2706.7|2658.7|0
1586192100000|2020-04-06 16:55:00||2669.2||2671.2||2671.2||2669.2|0
1586192400000|2020-04-06 17:00:00|2721.7|2664.7|2706.7|2669.2|2721.7|2671.2|2706.7|2664.7|0
1586192700000|2020-04-06 17:05:00||2669.7||2670.2||2670.2||2663.2|0
1586193000000|2020-04-06 17:10:00|2713.2||2706.7||2713.2||2706.7||0
1586193300000|2020-04-06 17:15:00|2713.2|2663.7|2706.7|2666.2|2713.2|2666.2|2706.7|2658.2|0
1586193600000|2020-04-06 17:20:00|2713.2||2706.7||2713.2||2706.7||0
1586193900000|2020-04-06 17:25:00|2721.7||2706.7||2721.7||2706.7||0
1586194200000|2020-04-06 17:30:00||2666.7||2666.7||2666.7||2666.7|0
1586194500000|2020-04-06 17:35:00|2687.7||2687.7||2687.7||2687.7||0
1586194800000|2020-04-06 17:40:00|2706.7||2708.7||2720.7||2706.7||0
1586195100000|2020-04-06 17:45:00|2715.2||2715.7||2720.7||2708.7||0
1586195700000|2020-04-06 17:55:00|2720.7||2715.7||2720.7||2715.7||0
1586196000000|2020-04-06 18:00:00|2715.2||2708.7||2715.2||2708.7||0
1586196300000|2020-04-06 18:05:00||2660.2||2668.2||2668.2||2650.2|0
1586196600000|2020-04-06 18:10:00|2715.2|2668.7|2708.7|2671.7|2720.7|2671.7|2708.7|2650.7|0
1586196900000|2020-04-06 18:15:00|2715.2|2665.2|2708.7|2674.2|2720.7|2674.2|2708.7|2652.7|0
1586197200000|2020-04-06 18:20:00||2667.7||2668.2||2674.2||2667.7|0
1586197500000|2020-04-06 18:25:00|2720.7|2661.2|2708.7|2670.2|2720.7|2670.2|2708.7|2652.7|0
1586197800000|2020-04-06 18:30:00||2663.2||2670.7||2670.7||2663.2|0
1586198100000|2020-04-06 18:35:00|2710.2|2663.7|2710.2|2671.2|2710.2|2671.2|2710.2|2663.7|0
1586198400000|2020-04-06 18:40:00|2721.7|2671.7|2710.2|2673.2|2721.7|2673.2|2710.2|2654.7|0
1586198700000|2020-04-06 18:45:00||2654.7||2673.7||2673.7||2654.7|0
1586199000000|2020-04-06 18:50:00|2712.2|2657.2|2712.2|2674.2|2712.2|2674.2|2712.2|2657.2|0
1586199300000|2020-04-06 18:55:00|2721.7|2674.7|2712.2|2675.2|2721.7|2675.2|2712.2|2674.7|0
1586199600000|2020-04-06 19:00:00||2657.2||2677.7||2677.7||2657.2|0
1586199900000|2020-04-06 19:05:00|2719.2|2678.2|2721.2|2686.7|2722.2|2686.7|2719.2|2678.2|0
1586200200000|2020-04-06 19:10:00||2666.7||2680.7||2686.7||2666.7|0
1586200500000|2020-04-06 19:15:00|2722.2|2681.2|2711.7|2674.7|2722.2|2681.2|2711.7|2673.7|0
1586200800000|2020-04-06 19:20:00|2718.7||2718.7||2718.7||2718.7||0
1586201100000|2020-04-06 19:25:00|2722.2|2667.7|2720.2|2676.7|2722.2|2676.7|2720.2|2667.7|0
1586201400000|2020-04-06 19:30:00|2722.2|2677.2|2722.2|2678.7|2722.2|2678.7|2720.2|2671.2|0
1586201700000|2020-04-06 19:35:00||2671.7||2699.7||2699.7||2671.7|0
1586202600000|2020-04-06 19:50:00||2700.2||2700.2||2702.7||2700.2|0
1586202900000|2020-04-06 19:55:00||2699.7||2699.7||2699.7||2699.7|0
1586239200000|2020-04-07 06:00:00|2772.2|2702.2|2783.2|2671.2|2803.2|2731.2|2765.2|2651.2|0
1586239500000|2020-04-07 06:05:00|2784.2|2721.2|2784.2|2671.2|2784.2|2721.2|2784.2|2671.2|0
1586239800000|2020-04-07 06:10:00|2783.2||2783.2||2783.2||2783.2||0
1586240100000|2020-04-07 06:15:00||2681.2||2681.2||2681.2||2681.2|0
1586240700000|2020-04-07 06:25:00||2686.2||2687.2||2687.2||2686.2|0
1586241300000|2020-04-07 06:35:00||2721.2||2721.2||2721.2||2721.2|0
1586242200000|2020-04-07 06:50:00||2721.7||2721.7||2721.7||2721.2|0
1586242500000|2020-04-07 06:55:00||2725.7||2725.7||2725.7||2725.7|0
1586242800000|2020-04-07 07:00:00|2782.7|2727.2|2782.7|2756.7|2783.2|2757.7|2782.7|2727.2|0
1586243100000|2020-04-07 07:05:00|2781.7|2757.7|2769.7|2757.2|2782.7|2761.2|2767.7|2752.7|0
1586243400000|2020-04-07 07:10:00|2769.2|2758.2|2771.2|2762.7|2777.2|2762.7|2768.2|2757.2|5
1586243700000|2020-04-07 07:15:00|2770.7|2762.2|2755.2|2748.7|2771.2|2762.2|2753.2|2742.2|3
1586244000000|2020-04-07 07:20:00|2754.7|2748.2|2757.2|2753.2|2761.2|2754.7|2753.2|2747.2|2
1586244300000|2020-04-07 07:25:00|2756.7|2748.2|2755.7|2749.2|2758.7|2749.2|2754.2|2747.7|14
1586244600000|2020-04-07 07:30:00|2756.2|2749.7|2755.7|2749.2|2756.2|2749.7|2750.7|2744.2|0
1586244900000|2020-04-07 07:35:00|2755.2|2748.7|2760.2|2754.2|2760.7|2754.2|2754.7|2748.7|0
1586245200000|2020-04-07 07:40:00|2760.7|2753.7|2770.7|2748.2|2770.7|2761.2|2760.2|2748.2|14
1586245500000|2020-04-07 07:45:00|2771.2|2747.2|2771.2|2759.2|2771.2|2763.2|2770.7|2747.2|0
1586245800000|2020-04-07 07:50:00|2772.2|2759.7|2773.2|2770.7|2783.7|2775.2|2772.2|2758.2|12
1586246100000|2020-04-07 07:55:00|2772.2|2765.7|2768.2|2761.7|2773.2|2766.7|2767.7|2761.2|8
1586246400000|2020-04-07 08:00:00|2767.7|2761.2|2768.2|2755.7|2770.7|2761.7|2764.2|2752.2|0
1586246700000|2020-04-07 08:05:00|2768.7|2756.7|2767.2|2760.7|2783.7|2760.7|2761.2|2755.7|0
1586247000000|2020-04-07 08:10:00|2767.7|2761.2|2769.7|2763.2|2769.7|2763.2|2767.7|2761.2|0
1586247300000|2020-04-07 08:15:00|2769.2|2762.7|2769.7|2763.2|2771.2|2764.7|2767.7|2761.2|0
1586247600000|2020-04-07 08:20:00|2770.2|2763.7|2769.2|2762.7|2770.2|2766.7|2767.2|2760.7|2
1586247900000|2020-04-07 08:25:00|2769.7|2763.2|2769.7|2763.7|2771.2|2765.2|2768.7|2762.2|0
1586248200000|2020-04-07 08:30:00|2769.2|2763.2|2759.2|2752.7|2769.2|2763.2|2758.7|2752.7|13
1586248500000|2020-04-07 08:35:00|2758.7|2752.2|2761.7|2755.7|2764.2|2757.7|2757.7|2751.7|0
1586248800000|2020-04-07 08:40:00|2762.2|2755.2|2760.7|2754.2|2764.2|2757.7|2760.2|2754.2|0
1586249100000|2020-04-07 08:45:00|2761.2|2754.7|2758.7|2752.7|2761.2|2754.7|2757.7|2751.7|0
1586249400000|2020-04-07 08:50:00|2758.2|2752.2|2752.7|2746.7|2758.2|2752.2|2752.2|2746.2|0
1586249700000|2020-04-07 08:55:00|2753.2|2747.2|2754.2|2748.2|2755.2|2749.2|2753.2|2747.2|0
1586250000000|2020-04-07 09:00:00|2754.7|2748.7|2755.7|2749.7|2758.2|2752.2|2754.7|2748.7|0
1586250300000|2020-04-07 09:05:00|2755.2|2749.2|2750.2|2744.2|2755.7|2749.2|2749.7|2743.7|0
1586250600000|2020-04-07 09:10:00|2749.7|2743.7|2750.7|2745.2|2751.7|2745.7|2749.7|2743.7|0
1586250900000|2020-04-07 09:15:00|2751.2|2745.7|2751.2|2745.2|2752.2|2746.2|2749.2|2743.2|0
1586251200000|2020-04-07 09:20:00|2751.7|2745.7|2755.7|2749.7|2756.2|2750.2|2750.2|2744.2|0
1586251500000|2020-04-07 09:25:00|2756.2|2750.2|2756.2|2750.2|2760.7|2754.2|2755.2|2749.2|0
1586251800000|2020-04-07 09:30:00|2755.7|2749.7|2756.2|2750.2|2759.7|2753.7|2753.7|2747.7|0
1586252100000|2020-04-07 09:35:00|2755.7|2749.7|2753.2|2747.2|2755.7|2749.7|2750.7|2744.7|0
1586252400000|2020-04-07 09:40:00|2752.7|2747.7|2758.2|2752.7|2758.7|2752.7|2752.7|2747.7|10
1586252700000|2020-04-07 09:45:00|2757.7|2753.2|2759.2|2755.7|2760.2|2755.7|2757.7|2752.7|0
1586253000000|2020-04-07 09:50:00|2758.7|2752.2|2761.7|2755.2|2761.7|2755.2|2755.7|2750.2|40
1586253300000|2020-04-07 09:55:00|2761.2|2754.7|2763.2|2757.2|2763.7|2757.2|2758.7|2754.7|0
1586253600000|2020-04-07 10:00:00|2762.7|2756.7|2770.7|2764.2|2770.7|2764.2|2762.2|2756.2|0
1586253900000|2020-04-07 10:05:00|2771.2|2764.7|2770.7|2764.2|2771.7|2765.2|2769.7|2763.7|0
1586254200000|2020-04-07 10:10:00|2770.2|2763.7|2775.2|2768.7|2775.2|2768.7|2768.7|2762.7|0
1586254500000|2020-04-07 10:15:00|2774.7|2769.2|2774.2|2767.7|2775.7|2769.2|2771.2|2764.7|0
1586254800000|2020-04-07 10:20:00|2774.7|2768.2|2771.2|2765.2|2774.7|2768.2|2771.2|2765.2|0
1586255100000|2020-04-07 10:25:00|2770.7|2764.7|2765.7|2760.2|2771.2|2764.7|2765.7|2760.2|0
1586255400000|2020-04-07 10:30:00|2766.2|2760.7|2766.7|2760.7|2768.2|2762.2|2765.2|2759.7|0
1586255700000|2020-04-07 10:35:00|2767.2|2761.2|2766.2|2760.2|2767.7|2762.2|2764.7|2759.2|0
1586256000000|2020-04-07 10:40:00|2766.7|2760.7|2768.7|2763.2|2769.2|2763.2|2764.2|2758.2|0
1586256300000|2020-04-07 10:45:00|2769.2|2762.7|2766.2|2760.7|2769.2|2763.2|2766.2|2760.7|1
1586256600000|2020-04-07 10:50:00|2766.7|2761.2|2766.7|2760.7|2768.2|2762.7|2766.2|2760.7|0
1586256900000|2020-04-07 10:55:00|2767.2|2761.2|2765.7|2759.7|2767.2|2761.2|2764.7|2759.7|0
1586257200000|2020-04-07 11:00:00|2769.7|2757.2|2766.2|2760.7|2772.2|2760.7|2763.7|2750.7|0
1586257500000|2020-04-07 11:05:00|2765.7|2760.2|2765.7|2759.7|2767.2|2761.2|2765.7|2759.7|0
1586257800000|2020-04-07 11:10:00|2765.2|2759.2|2767.7|2762.2|2768.2|2762.2|2764.7|2759.2|0
1586258100000|2020-04-07 11:15:00|2768.2|2762.7|2763.7|2758.2|2769.2|2763.2|2763.2|2757.2|0
1586258400000|2020-04-07 11:20:00|2764.2|2757.7|2763.2|2757.2|2764.7|2758.7|2762.2|2756.7|0
1586258700000|2020-04-07 11:25:00|2763.7|2757.7|2766.7|2760.7|2767.7|2761.7|2763.2|2757.7|0
1586259000000|2020-04-07 11:30:00|2767.2|2761.2|2766.7|2761.2|2767.7|2761.7|2766.7|2761.2|0
1586259300000|2020-04-07 11:35:00|2767.2|2760.7|2763.7|2758.2|2767.2|2760.7|2763.2|2757.7|0
1586259600000|2020-04-07 11:40:00|2763.2|2757.7|2763.2|2757.2|2763.7|2757.7|2761.7|2756.2|0
1586259900000|2020-04-07 11:45:00|2762.7|2756.7|2763.2|2757.2|2763.2|2757.2|2759.7|2754.2|0
1586260200000|2020-04-07 11:50:00|2763.7|2757.7|2761.7|2756.2|2764.7|2758.7|2761.7|2756.2|0
1586260500000|2020-04-07 11:55:00|2761.2|2755.7|2758.7|2753.2|2762.2|2755.7|2758.2|2752.7|0
1586260800000|2020-04-07 12:00:00|2759.2|2752.7|2760.2|2754.2|2760.7|2754.7|2757.2|2750.2|8
1586261100000|2020-04-07 12:05:00|2759.7|2753.7|2759.2|2753.2|2760.2|2754.2|2758.2|2752.7|0
1586261400000|2020-04-07 12:10:00|2758.7|2752.7|2756.2|2750.7|2759.2|2752.7|2754.2|2750.7|5
1586261700000|2020-04-07 12:15:00|2756.7|2751.2|2755.2|2749.7|2757.7|2751.2|2754.7|2749.2|5
1586262000000|2020-04-07 12:20:00|2755.7|2749.2|2753.7|2748.2|2755.7|2749.2|2752.7|2747.2|0
1586262300000|2020-04-07 12:25:00|2754.2|2747.7|2748.7|2742.7|2754.2|2747.7|2748.2|2742.7|0
1586262600000|2020-04-07 12:30:00|2748.2|2743.2|2753.7|2747.7|2753.7|2747.7|2748.2|2743.2|0
1586262900000|2020-04-07 12:35:00|2753.2|2747.2|2757.7|2751.7|2757.7|2751.7|2751.7|2746.2|0
1586263200000|2020-04-07 12:40:00|2758.2|2752.2|2758.7|2752.7|2759.2|2753.2|2757.2|2751.7|0
1586263500000|2020-04-07 12:45:00|2758.2|2752.2|2758.7|2752.7|2758.7|2752.7|2756.7|2751.2|0
1586263800000|2020-04-07 12:50:00|2758.2|2753.2|2757.2|2751.7|2760.2|2754.2|2756.2|2750.7|0
1586264100000|2020-04-07 12:55:00|2756.7|2751.2|2758.2|2752.2|2759.7|2753.7|2756.2|2750.2|0
1586264400000|2020-04-07 13:00:00|2757.7|2751.7|2756.7|2750.7|2757.7|2751.7|2755.7|2749.7|0
1586264700000|2020-04-07 13:05:00|2757.2|2751.2|2756.7|2750.7|2757.2|2751.2|2755.7|2749.7|0
1586265000000|2020-04-07 13:10:00|2756.2|2750.2|2756.7|2750.7|2756.7|2751.2|2755.2|2749.7|0
1586265300000|2020-04-07 13:15:00|2757.2|2751.2|2758.2|2752.7|2759.7|2753.7|2757.2|2751.2|0
1586265600000|2020-04-07 13:20:00|2758.7|2753.2|2760.2|2754.2|2760.2|2754.2|2758.7|2752.7|0
1586265900000|2020-04-07 13:25:00|2759.7|2753.7|2760.2|2754.7|2760.7|2754.7|2759.2|2753.7|0
1586266200000|2020-04-07 13:30:00|2760.7|2755.2|2756.2|2750.2|2762.2|2756.2|2755.7|2749.7|3
1586266500000|2020-04-07 13:35:00|2755.7|2749.7|2749.2|2743.7|2756.2|2750.7|2749.2|2743.7|0
1586266800000|2020-04-07 13:40:00|2748.7|2743.2|2749.7|2743.7|2751.2|2745.2|2748.7|2743.2|0
1586267100000|2020-04-07 13:45:00|2749.2|2743.2|2745.7|2739.7|2749.7|2743.2|2745.2|2739.7|0
1586267400000|2020-04-07 13:50:00|2745.2|2739.2|2746.2|2740.2|2746.7|2740.7|2744.2|2738.7|0
1586267700000|2020-04-07 13:55:00|2746.7|2740.7|2744.2|2738.2|2747.2|2741.2|2744.2|2738.2|1
1586268000000|2020-04-07 14:00:00|2744.7|2738.7|2735.2|2730.7|2746.2|2740.2|2735.2|2730.2|0
1586268300000|2020-04-07 14:05:00|2738.2|2731.2|2725.2|2719.7|2738.2|2732.2|2725.2|2719.7|1
1586268600000|2020-04-07 14:10:00|2725.7|2720.2|2719.2|2713.2|2727.2|2721.2|2716.2|2710.7|0
1586268900000|2020-04-07 14:15:00|2718.7|2712.7|2718.7|2712.7|2719.2|2713.2|2714.2|2708.2|3
1586269200000|2020-04-07 14:20:00|2718.2|2712.2|2714.2|2708.7|2720.7|2714.7|2712.7|2706.7|0
1586269500000|2020-04-07 14:25:00|2713.7|2708.2|2711.2|2705.2|2716.7|2710.7|2710.7|2705.2|0
1586269800000|2020-04-07 14:30:00|2710.7|2701.7|2721.7|2715.7|2724.2|2716.2|2710.7|2694.2|0
1586270100000|2020-04-07 14:35:00|2721.2|2715.2|2717.2|2711.2|2721.7|2715.7|2715.2|2709.2|0
1586270400000|2020-04-07 14:40:00|2716.7|2710.7|2713.2|2707.2|2717.2|2712.2|2712.7|2707.2|0
1586270700000|2020-04-07 14:45:00|2713.7|2707.7|2707.7|2694.2|2714.7|2709.7|2707.2|2693.2|0
1586271000000|2020-04-07 14:50:00|2708.2|2694.7|2704.2|2698.7|2710.7|2702.7|2701.7|2693.7|0
1586271300000|2020-04-07 14:55:00|2703.7|2698.2|2710.7|2705.2|2711.2|2708.2|2703.7|2698.2|0
1586271600000|2020-04-07 15:00:00|2711.2|2704.7|2715.2|2709.2|2715.2|2709.2|2710.7|2704.7|2
1586271900000|2020-04-07 15:05:00|2714.7|2708.7|2716.7|2710.7|2718.7|2712.2|2713.7|2707.7|3
1586272200000|2020-04-07 15:10:00|2717.2|2711.2|2716.2|2710.2|2718.2|2712.2|2713.2|2707.7|0
1586272500000|2020-04-07 15:15:00|2715.7|2710.7|2716.2|2710.2|2719.2|2713.2|2715.7|2709.7|0
1586272800000|2020-04-07 15:20:00|2715.7|2709.7|2717.7|2711.7|2718.2|2712.2|2711.2|2705.2|3
1586273100000|2020-04-07 15:25:00|2718.2|2712.2|2723.7|2712.2|2724.2|2718.2|2714.7|2708.7|0
1586273400000|2020-04-07 15:30:00|2734.7|2711.7|2725.2|2711.7|2734.7|2712.7|2723.7|2707.7|0
1586273700000|2020-04-07 15:35:00|2724.7|2711.2|2741.7|2708.2|2744.7|2711.2|2721.7|2703.7|0
1586274000000|2020-04-07 15:40:00|2741.2|2710.2|2744.2|2710.7|2747.7|2715.7|2739.2|2707.2|0
1586274300000|2020-04-07 15:45:00|2743.7|2711.2|2746.2|2708.7|2746.2|2714.2|2742.2|2705.7|0
1586274600000|2020-04-07 15:50:00|2745.7|2685.7|2738.7|2699.7|2765.7|2706.7|2738.7|2684.2|0
1586274900000|2020-04-07 15:55:00||2700.2||2700.2||2700.2||2700.2|0
1586275200000|2020-04-07 16:00:00|2745.7|2700.7|2744.2|2708.7|2769.2|2708.7|2740.2|2700.7|0
1586275500000|2020-04-07 16:05:00|2772.7|2709.2|2753.2|2714.7|2772.7|2714.7|2746.2|2705.2|0
1586275800000|2020-04-07 16:10:00|2775.7|2708.2|2747.7|2709.7|2776.2|2709.7|2746.2|2708.2|0
1586276100000|2020-04-07 16:15:00|2754.7||2754.7||2754.7||2754.7||0
1586276400000|2020-04-07 16:20:00|2776.2|2710.2|2745.7|2710.2|2783.7|2710.2|2745.7|2710.2|0
1586276700000|2020-04-07 16:25:00|2745.2|2703.2|2770.2|2707.2|2770.2|2707.2|2738.7|2682.2|0
1586277000000|2020-04-07 16:30:00|2743.2|2707.7|2737.7|2701.7|2765.2|2707.7|2737.7|2680.7|0
1586277300000|2020-04-07 16:35:00||2702.2||2702.7||2704.7||2680.7|0
1586277600000|2020-04-07 16:40:00|2744.2|2703.2|2744.7|2706.2|2744.7|2706.2|2737.7|2703.2|0
1586277900000|2020-04-07 16:45:00|2771.7|2706.7|2744.7|2709.2|2771.7|2709.2|2744.7|2706.7|0
1586278200000|2020-04-07 16:50:00||2702.7||2706.2||2706.2||2702.7|0
1586278500000|2020-04-07 16:55:00|2751.2|2699.7|2744.7|2700.7|2751.2|2700.7|2744.7|2699.7|0
1586278800000|2020-04-07 17:00:00||2701.2||2701.2||2701.2||2701.2|0
1586279400000|2020-04-07 17:10:00|2744.2|2701.7|2741.2|2706.2|2767.2|2707.7|2737.2|2700.7|0
1586279700000|2020-04-07 17:15:00|2747.7|2704.7|2732.7|2700.2|2764.2|2704.7|2732.7|2700.2|0
1586280000000|2020-04-07 17:20:00|2758.2||2732.7||2760.7||2732.7||0
1586280300000|2020-04-07 17:25:00|2739.7|2700.7|2732.7|2700.2|2739.7|2700.7|2732.7|2700.2|0
1586280600000|2020-04-07 17:30:00|2739.7|2700.7|2732.7|2700.2|2758.2|2700.7|2732.7|2700.2|0
1586280900000|2020-04-07 17:35:00|2739.2||2732.7||2739.2||2732.7||0
1586281200000|2020-04-07 17:40:00|2739.2||2732.7||2739.2||2732.7||0
1586281500000|2020-04-07 17:45:00|2739.2||2732.7||2757.7||2732.7||0
1586281800000|2020-04-07 17:50:00|2732.2||2724.2||2753.7||2722.2||0
1586282100000|2020-04-07 17:55:00|2731.2||2724.2||2731.2||2724.2||0
1586282400000|2020-04-07 18:00:00|2752.2||2724.2||2752.2||2724.2||0
1586282700000|2020-04-07 18:05:00|2730.7||2723.7||2730.7||2723.7||0
1586283000000|2020-04-07 18:10:00|2747.7||2723.7||2747.7||2723.7||0
1586283300000|2020-04-07 18:15:00|2730.2||2723.7||2730.2||2723.7||0
1586283900000|2020-04-07 18:25:00|2716.7||2716.7||2716.7||2716.7||0
1586284800000|2020-04-07 18:40:00|2716.2||2716.2||2716.2||2716.2||0
1586285100000|2020-04-07 18:45:00|2716.7||2716.2||2716.7||2716.2||0
1586285400000|2020-04-07 18:50:00|2716.7|2671.2|2709.2|2652.2|2716.7|2672.2|2706.2|2650.7|1
1586285700000|2020-04-07 18:55:00|2716.2|2652.7|2714.7|2653.7|2716.2|2653.7|2703.7|2652.2|0
1586286000000|2020-04-07 19:00:00|2716.7|2652.2|2716.7|2660.7|2716.7|2660.7|2716.7|2652.2|0
1586286300000|2020-04-07 19:05:00||2658.7||2661.7||2661.7||2658.7|0
1586287200000|2020-04-07 19:20:00|2716.2|2654.2|2716.2|2662.2|2716.2|2662.2|2716.2|2654.2|0
1586287500000|2020-04-07 19:25:00|2715.7|2662.7|2704.7|2662.7|2716.7|2662.7|2704.7|2662.7|0
1586287800000|2020-04-07 19:30:00|2716.2|2663.2|2712.7|2663.2|2716.7|2663.2|2702.7|2663.2|0
1586288100000|2020-04-07 19:35:00|2716.7|2656.2|2714.7|2666.2|2716.7|2666.2|2712.7|2653.7|0
1586288400000|2020-04-07 19:40:00|2716.7|2666.7|2716.7|2667.2|2716.7|2667.2|2714.7|2661.7|0
1586288700000|2020-04-07 19:45:00||2660.2||2682.2||2682.2||2659.7|0
1586289000000|2020-04-07 19:50:00|2716.2|2675.2|2706.7|2654.7|2716.7|2675.7|2706.7|2647.7|0
1586289300000|2020-04-07 19:55:00|2713.2|2655.2|2706.7|2655.7|2713.2|2655.7|2706.7|2655.2|0
1586325600000|2020-04-08 06:00:00|2753.7|2684.2|2823.2|2533.7|2823.2|2685.7|2733.2|2533.7|0
1586325900000|2020-04-08 06:05:00||2621.2||2621.2||2621.2||2621.2|0
1586326200000|2020-04-08 06:10:00|2753.2||2753.2||2753.2||2753.2||0
1586326500000|2020-04-08 06:15:00|2752.7||2752.7||2752.7||2752.7||0
1586326800000|2020-04-08 06:20:00|2752.2|2621.7|2752.2|2622.2|2752.2|2622.2|2752.2|2621.7|0
1586328000000|2020-04-08 06:40:00|2751.7|2622.7|2751.2|2622.7|2751.7|2622.7|2751.2|2622.7|0
1586328300000|2020-04-08 06:45:00|2750.7|2623.2|2722.2|2674.2|2750.7|2674.2|2722.2|2623.2|0
1586328600000|2020-04-08 06:50:00|2750.2|2623.7|2732.7|2622.2|2750.2|2623.7|2732.7|2621.7|0
1586328900000|2020-04-08 06:55:00|2732.2|2639.2|2732.2|2681.2|2732.2|2681.2|2731.2|2639.2|0
1586329200000|2020-04-08 07:00:00|2732.7|2675.7|2732.2|2709.2|2732.7|2709.2|2732.2|2674.7|0
1586329500000|2020-04-08 07:05:00|2731.2|2710.2|2732.7|2723.2|2732.7|2724.7|2723.2|2706.2|0
1586329800000|2020-04-08 07:10:00|2736.7|2722.7|2742.2|2735.7|2742.2|2736.7|2736.2|2722.2|12
1586330100000|2020-04-08 07:15:00|2742.7|2736.2|2745.7|2739.7|2748.2|2742.2|2742.7|2736.2|2
1586330400000|2020-04-08 07:20:00|2746.2|2740.2|2752.2|2738.2|2755.7|2740.7|2743.2|2727.2|0
1586330700000|2020-04-08 07:25:00|2753.2|2738.7|2750.2|2744.2|2758.7|2745.7|2748.2|2738.7|0
1586331000000|2020-04-08 07:30:00|2749.7|2743.7|2742.7|2736.2|2750.2|2744.2|2740.7|2736.2|30
1586331300000|2020-04-08 07:35:00|2743.2|2736.7|2751.2|2744.7|2752.2|2745.7|2743.2|2736.7|0
1586331600000|2020-04-08 07:40:00|2751.7|2745.2|2746.7|2740.2|2751.7|2745.2|2746.2|2739.7|0
1586331900000|2020-04-08 07:45:00|2746.2|2739.7|2748.2|2741.7|2749.7|2743.2|2743.7|2737.2|0
1586332200000|2020-04-08 07:50:00|2748.7|2742.2|2752.2|2746.2|2754.2|2748.7|2748.7|2742.2|1
1586332500000|2020-04-08 07:55:00|2752.7|2746.7|2752.7|2746.2|2753.7|2747.2|2750.2|2744.2|0
1586332800000|2020-04-08 08:00:00|2752.2|2746.7|2750.2|2743.7|2752.2|2746.7|2748.7|2742.7|0
1586333100000|2020-04-08 08:05:00|2750.7|2744.2|2752.2|2746.2|2752.7|2746.7|2750.2|2744.2|0
1586333400000|2020-04-08 08:10:00|2751.7|2745.7|2748.7|2742.7|2751.7|2745.7|2746.7|2740.7|0
1586333700000|2020-04-08 08:15:00|2749.2|2743.2|2742.7|2736.7|2749.2|2743.2|2742.7|2736.7|0
1586334000000|2020-04-08 08:20:00|2743.2|2737.2|2743.2|2738.2|2743.7|2738.2|2741.7|2736.2|0
1586334300000|2020-04-08 08:25:00|2742.7|2738.7|2738.2|2732.7|2742.7|2739.2|2738.2|2732.7|0
1586334600000|2020-04-08 08:30:00|2737.2|2732.2|2731.2|2725.2|2737.2|2732.2|2727.2|2724.7|1
1586334900000|2020-04-08 08:35:00|2730.7|2724.7|2733.7|2727.7|2733.7|2727.7|2728.2|2722.2|0
1586335200000|2020-04-08 08:40:00|2734.2|2728.2|2734.7|2728.7|2737.2|2731.2|2733.7|2727.7|0
1586335500000|2020-04-08 08:45:00|2735.2|2729.2|2737.7|2731.7|2739.7|2733.7|2735.2|2729.2|0
1586335800000|2020-04-08 08:50:00|2737.2|2731.2|2741.2|2735.7|2741.7|2735.7|2737.2|2731.2|0
1586336100000|2020-04-08 08:55:00|2741.7|2735.2|2741.2|2735.2|2741.7|2735.2|2739.2|2733.2|0
1586336400000|2020-04-08 09:00:00|2741.7|2735.7|2742.2|2736.2|2742.2|2736.7|2739.2|2733.2|0
1586336700000|2020-04-08 09:05:00|2741.7|2735.7|2740.7|2734.7|2743.7|2737.7|2739.7|2733.7|0
1586337000000|2020-04-08 09:10:00|2741.2|2735.2|2738.7|2732.7|2741.2|2735.2|2738.7|2732.7|0
1586337300000|2020-04-08 09:15:00|2739.2|2733.2|2736.2|2730.7|2739.2|2733.2|2734.7|2728.7|0
1586337600000|2020-04-08 09:20:00|2736.7|2731.2|2734.2|2728.2|2737.2|2731.2|2734.2|2728.2|0
1586337900000|2020-04-08 09:25:00|2733.7|2727.7|2739.7|2733.7|2740.2|2734.2|2733.2|2727.2|0
1586338200000|2020-04-08 09:30:00|2740.2|2734.2|2738.7|2735.2|2740.7|2735.2|2738.2|2733.7|15
1586338500000|2020-04-08 09:35:00|2738.2||2739.7||2739.7||2738.2||0
1586338800000|2020-04-08 09:40:00|2740.2|2732.2|2739.2|2733.7|2740.2|2734.7|2738.2|2732.2|5
1586339100000|2020-04-08 09:45:00|2739.7|2734.2|2740.2|2734.7|2741.7|2736.2|2739.7|2734.2|0
1586339400000|2020-04-08 09:50:00|2739.7|2734.2|2731.2|2725.7|2739.7|2734.2|2731.2|2725.7|10
1586339700000|2020-04-08 09:55:00|2731.7|2726.2|2735.7|2730.2|2736.2|2730.7|2731.7|2726.2|0
1586340000000|2020-04-08 10:00:00|2736.2|2730.7|2738.7|2733.2|2739.7|2735.2|2735.7|2730.7|3
1586340300000|2020-04-08 10:05:00|2738.2|2732.7|2739.2|2734.2|2739.2|2734.2|2737.7|2732.2|0
1586340600000|2020-04-08 10:10:00|2739.7|2731.7|2738.2|2727.2|2739.7|2731.7|2736.7|2725.7|2
1586340900000|2020-04-08 10:15:00|2738.7|2727.7|2734.5|2728.5|2739.2|2733.2|2734|2727.7|0
1586341200000|2020-04-08 10:20:00|2734|2727.9|2729|2723.5|2734|2727.9|2729|2723|0
1586341500000|2020-04-08 10:25:00|2728.5|2723|2727|2721.5|2728.5|2723|2726|2720|0
1586341800000|2020-04-08 10:30:00|2727.5|2722|2727|2721.5|2729|2723|2727|2721.5|0
1586342100000|2020-04-08 10:35:00|2726.5|2721|2726|2720.5|2727|2721.5|2725.5|2720|0
1586342400000|2020-04-08 10:40:00|2726.5|2721|2724.5|2719|2726.5|2721|2724|2718.5|0
1586342700000|2020-04-08 10:45:00|2725|2718.5|2726|2720.5|2726|2720.5|2724|2718|0
1586343000000|2020-04-08 10:50:00|2725.5|2720|2727.5|2721.5|2727.5|2722|2725|2719|0
1586343300000|2020-04-08 10:55:00|2727|2721|2721.8|2715.8|2727|2721.5|2721.3|2715.8|0
1586343600000|2020-04-08 11:00:00|2722.3|2715.3|2719.3|2713.8|2727.8|2715.3|2718.3|2709.3|0
1586343900000|2020-04-08 11:05:00|2719.8|2714.3|2721.8|2715.8|2721.8|2715.8|2719.8|2713.8|0
1586344200000|2020-04-08 11:10:00|2722.3|2716.3|2726.8|2720.8|2727.8|2721.8|2722.3|2716.3|0
1586344500000|2020-04-08 11:15:00|2726.3|2720.3|2724.8|2718.8|2726.3|2720.8|2724.3|2718.8|0
1586344800000|2020-04-08 11:20:00|2725.3|2719.3|2727.3|2721.3|2727.8|2722.3|2725.3|2719.3|0
1586345100000|2020-04-08 11:25:00|2727.8|2721.8|2724.8|2718.8|2727.8|2722.3|2724.3|2718.8|0
1586345400000|2020-04-08 11:30:00|2724.3|2719.3|2725.8|2720.3|2725.8|2720.3|2723.3|2717.3|0
1586345700000|2020-04-08 11:35:00|2728.4|2722.9|2726.8|2720.8|2728.4|2722.9|2725.8|2720.3|0
1586346000000|2020-04-08 11:40:00|2727.3|2721.3|2722.3|2716.8|2727.3|2721.3|2722.3|2716.8|0
1586346300000|2020-04-08 11:45:00|2722.8|2717.3|2725.3|2719.3|2725.3|2719.3|2722.8|2717.3|0
1586346600000|2020-04-08 11:50:00|2725.8|2719.8|2728.8|2723.3|2729.8|2724.3|2725.8|2719.8|0
1586346900000|2020-04-08 11:55:00|2729.3|2723.8|2731.3|2725.3|2731.3|2725.3|2729.3|2723.8|0
1586347200000|2020-04-08 12:00:00|2730.8|2724.8|2734.3|2728.8|2734.8|2728.8|2730.3|2724.3|0
1586347500000|2020-04-08 12:05:00|2734.8|2729.8|2736.3|2730.3|2737.3|2731.3|2734.3|2729.8|2
1586347800000|2020-04-08 12:10:00|2735.8|2730.8|2737.8|2731.8|2737.8|2731.8|2735.8|2730.3|0
1586348100000|2020-04-08 12:15:00|2737.3|2731.3|2735.3|2729.3|2737.3|2731.3|2733.8|2727.8|0
1586348400000|2020-04-08 12:20:00|2735.8|2729.8|2737.3|2731.3|2738.3|2732.3|2735.8|2729.8|0
1586348700000|2020-04-08 12:25:00|2736.8|2731.8|2733.8|2727.8|2736.8|2731.8|2732.3|2726.8|0
1586349000000|2020-04-08 12:30:00|2734.3|2728.3|2734.8|2729.3|2736.3|2730.8|2734.3|2728.3|0
1586349300000|2020-04-08 12:35:00|2735.3|2728.8|2732.8|2727.3|2735.3|2729.3|2731.3|2725.8|0
1586349600000|2020-04-08 12:40:00|2732.3|2726.8|2735.3|2729.8|2735.3|2729.8|2732.3|2726.8|0
1586349900000|2020-04-08 12:45:00|2735.8|2729.3|2735.3|2729.8|2735.8|2730.3|2733.3|2727.8|0
1586350200000|2020-04-08 12:50:00|2734.8|2729.3|2735.3|2729.8|2735.8|2730.3|2734.3|2728.3|0
1586350500000|2020-04-08 12:55:00|2735.8|2730.3|2738.3|2732.8|2738.3|2732.8|2734.8|2729.3|0
1586350800000|2020-04-08 13:00:00|2738.8|2733.3|2740.8|2735.3|2741.8|2735.8|2738.8|2733.3|0
1586351100000|2020-04-08 13:05:00|2741.3|2734.8|2742.8|2737.3|2744.8|2739.3|2741.3|2734.8|0
1586351400000|2020-04-08 13:10:00|2742.3|2736.8|2741.3|2735.3|2742.8|2737.3|2740.8|2734.8|0
1586351700000|2020-04-08 13:15:00|2741.8|2735.8|2741.8|2736.3|2744.8|2738.3|2741.8|2735.8|0
1586352000000|2020-04-08 13:20:00|2741.3|2735.8|2741.8|2735.8|2742.3|2736.8|2741.3|2735.8|0
1586352300000|2020-04-08 13:25:00|2742.3|2736.3|2738.8|2732.8|2742.8|2737.3|2738.8|2732.8|0
1586352600000|2020-04-08 13:30:00|2739.3|2733.3|2735.8|2729.8|2741.8|2735.8|2735.3|2729.8|0
1586352900000|2020-04-08 13:35:00|2736.3|2730.8|2736.3|2730.8|2737.8|2731.8|2731.3|2725.8|3
1586353200000|2020-04-08 13:40:00|2736.8|2731.3|2736.3|2730.8|2739.3|2733.3|2736.3|2730.8|0
1586353500000|2020-04-08 13:45:00|2736.8|2731.3|2732.3|2726.8|2738.8|2732.8|2732.3|2726.8|0
1586353800000|2020-04-08 13:50:00|2732.8|2726.3|2727.8|2722.3|2732.8|2726.8|2727.8|2722.3|0
1586354100000|2020-04-08 13:55:00|2727.3|2721.8|2724.8|2719.3|2728.8|2722.8|2724.8|2719.3|0
1586354400000|2020-04-08 14:00:00|2725.3|2719.8|2726.8|2720.8|2729.3|2724.3|2725.3|2719.8|0
1586354700000|2020-04-08 14:05:00|2727.3|2721.3|2722.8|2717.3|2728.3|2722.8|2722.3|2716.8|0
1586355000000|2020-04-08 14:10:00|2723.3|2717.8|2727.8|2722.3|2728.3|2722.8|2723.3|2717.8|0
1586355300000|2020-04-08 14:15:00|2727.3|2721.8|2728.3|2724.3|2729.8|2724.3|2727.3|2721.8|0
1586355600000|2020-04-08 14:20:00|2727.8|2721.8|2725.3|2719.3|2727.8|2722.3|2725.3|2719.3|2
1586355900000|2020-04-08 14:25:00|2725.8|2719.8|2733.8|2728.3|2734.3|2728.8|2725.8|2719.3|0
1586356200000|2020-04-08 14:30:00|2734.3|2727.8|2732.3|2726.8|2734.3|2727.8|2730.8|2725.3|0
1586356500000|2020-04-08 14:35:00|2731.8|2726.3|2729.3|2723.8|2731.8|2726.8|2728.8|2723.3|0
1586356800000|2020-04-08 14:40:00|2729.8|2724.8|2726.3|2721.3|2731.3|2725.3|2725.8|2720.3|0
1586357100000|2020-04-08 14:45:00|2726.8|2721.8|2732.3|2726.3|2732.3|2726.8|2726.8|2721.8|0
1586357400000|2020-04-08 14:50:00|2732.8|2726.8|2733.8|2728.3|2737.3|2731.3|2732.3|2726.8|0
1586357700000|2020-04-08 14:55:00|2733.3|2728.8|2739.3|2733.8|2739.8|2734.3|2731.8|2726.3|0
1586358000000|2020-04-08 15:00:00|2739.8|2733.3|2737.3|2731.8|2739.8|2733.3|2737.3|2731.3|0
1586358300000|2020-04-08 15:05:00|2737.8|2732.3|2738.8|2733.3|2739.8|2734.3|2736.8|2731.3|0
1586358600000|2020-04-08 15:10:00|2739.3|2733.8|2743.3|2737.8|2743.8|2738.3|2738.8|2733.8|1
1586358900000|2020-04-08 15:15:00|2742.8|2737.3|2749.8|2744.3|2751.3|2745.3|2742.8|2737.3|0
1586359200000|2020-04-08 15:20:00|2750.3|2744.8|2754.8|2748.8|2783.3|2748.8|2750.3|2737.3|8
1586359500000|2020-04-08 15:25:00|2755.3|2749.3|2756.8|2749.3|2757.8|2754.3|2754.3|2748.8|1
1586359800000|2020-04-08 15:30:00|2771.3|2748.8|2766.3|2748.8|2771.3|2750.3|2758.8|2744.3|26
1586360100000|2020-04-08 15:35:00|2765.8|2748.3|2774.8|2747.8|2774.8|2764.3|2764.3|2741.8|4
1586360400000|2020-04-08 15:40:00|2774.3||2774.8||2808.3||2773.8||0
1586360700000|2020-04-08 15:45:00|2806.3|2741.8|2776.3|2746.8|2806.3|2746.8|2774.8|2723.8|0
1586361000000|2020-04-08 15:50:00|2782.3|2721.3|2776.3|2744.8|2782.3|2744.8|2776.3|2721.3|0
1586361300000|2020-04-08 15:55:00||2738.8||2743.3||2748.3||2721.3|0
1586361600000|2020-04-08 16:00:00||2711.8||2746.3||2746.3||2711.8|0
1586361900000|2020-04-08 16:05:00|2782.3|2721.8|2776.3|2744.3|2782.3|2744.3|2776.3|2721.8|0
1586362200000|2020-04-08 16:10:00|2782.3|2743.3|2776.3|2741.3|2803.3|2743.3|2776.3|2711.8|0
1586362500000|2020-04-08 16:15:00|2782.3|2741.8|2776.3|2746.3|2782.3|2746.3|2776.3|2735.8|0
1586362800000|2020-04-08 16:20:00|2809.8|2740.8|2776.3|2746.3|2809.8|2746.3|2776.3|2740.8|0
1586363100000|2020-04-08 16:25:00||2740.3||2744.8||2744.8||2740.3|0
1586363400000|2020-04-08 16:30:00||2720.8||2744.8||2744.8||2720.8|0
1586363700000|2020-04-08 16:35:00||2738.8||2747.8||2747.8||2718.8|0
1586364300000|2020-04-08 16:45:00||2721.8||2745.8||2745.8||2721.8|0
1586364600000|2020-04-08 16:50:00||2720.3||2743.8||2743.8||2720.3|0
1586364900000|2020-04-08 16:55:00|2782.3|2738.3|2776.3|2743.8|2807.8|2743.8|2776.3|2738.3|0
1586365200000|2020-04-08 17:00:00|2782.3||2776.3||2782.3||2776.3||0
1586365500000|2020-04-08 17:05:00|2809.3|2744.3|2776.3|2746.3|2809.3|2748.3|2776.3|2723.8|0
1586365800000|2020-04-08 17:10:00||2721.8||2744.3||2744.3||2720.3|0
1586366100000|2020-04-08 17:15:00||2744.8||2744.8||2744.8||2738.8|0
1586367000000|2020-04-08 17:30:00||2739.3||2740.3||2740.3||2739.3|0
1586367300000|2020-04-08 17:35:00||2733.8||2738.8||2738.8||2732.8|0
1586367600000|2020-04-08 17:40:00|2800.3|2737.3|2776.3|2735.3|2800.3|2737.3|2776.3|2711.8|0
1586367900000|2020-04-08 17:45:00||2735.8||2736.8||2738.8||2711.8|0
1586368200000|2020-04-08 17:50:00|2782.3|2737.3|2776.3|2737.3|2782.3|2737.3|2776.3|2737.3|0
1586368500000|2020-04-08 17:55:00|2781.8|2731.8|2759.8|2730.8|2781.8|2735.8|2759.8|2730.3|0
1586368800000|2020-04-08 18:00:00|2761.8|2731.3|2779.3|2716.3|2801.8|2734.8|2761.8|2716.3|0
1586369100000|2020-04-08 18:05:00||2720.3||2717.8||2722.3||2716.8|0
1586369400000|2020-04-08 18:10:00|2785.3|2718.3|2779.3|2718.3|2785.3|2718.3|2779.3|2718.3|0
1586369700000|2020-04-08 18:15:00|2785.3|2722.3|2779.3|2719.3|2785.3|2722.3|2779.3|2718.8|0
1586370000000|2020-04-08 18:20:00|2785.3|2719.8|2779.3|2726.8|2785.3|2726.8|2779.3|2719.8|0
1586370600000|2020-04-08 18:30:00|2816.8|2727.3|2779.3|2727.3|2816.8|2727.3|2779.3|2727.3|0
1586371200000|2020-04-08 18:40:00|2785.3|2727.8|2780.8|2748.3|2785.3|2753.3|2780.8|2727.8|0
1586371500000|2020-04-08 18:45:00|2817.3|2748.8|2780.8|2743.8|2817.3|2748.8|2780.8|2742.8|0
1586371800000|2020-04-08 18:50:00||2732.8||2744.3||2744.3||2732.8|0
1586372100000|2020-04-08 18:55:00|2818.8|2744.8|2780.8|2745.8|2818.8|2745.8|2780.8|2738.8|0
1586372700000|2020-04-08 19:05:00|2786.8|2746.3|2786.8|2746.3|2786.8|2746.3|2780.8|2746.3|0
1586373000000|2020-04-08 19:10:00|2821.8|2746.8|2777.8|2746.8|2821.8|2746.8|2777.8|2746.8|0
1586373300000|2020-04-08 19:15:00|2779.8|2747.3|2779.8|2747.3|2779.8|2747.3|2779.8|2747.3|0
1586373600000|2020-04-08 19:20:00|2818.8|2747.8|2779.8|2747.8|2818.8|2748.8|2779.8|2747.8|0
1586374200000|2020-04-08 19:30:00|2785.8|2748.3|2781.3|2748.3|2820.3|2748.3|2781.3|2748.3|0
1586374500000|2020-04-08 19:35:00|2812.3|2729.3|2781.3|2744.3|2812.3|2744.3|2781.3|2729.3|0
1586374800000|2020-04-08 19:40:00||2738.3||2738.8||2738.8||2738.3|0
1586375100000|2020-04-08 19:45:00|2787.3|2739.3|2781.3|2739.8|2787.3|2739.8|2781.3|2733.3|0
1586375400000|2020-04-08 19:50:00|2787.3|2740.3|2786.8|2740.3|2822.3|2740.3|2782.8|2740.3|0
1586375700000|2020-04-08 19:55:00|2792.8|2740.8|2786.8|2741.3|2792.8|2741.3|2786.8|2733.8|0
1586412000000|2020-04-09 06:00:00|2810.8|2750.3|2810.8|2621.8|2810.8|2762.3|2810.8|2621.8|0
1586412600000|2020-04-09 06:10:00|2810.3|2622.3|2810.3|2707.8|2810.3|2707.8|2810.3|2622.3|0
1586412900000|2020-04-09 06:15:00||2708.8||2708.8||2708.8||2708.8|0
1586413200000|2020-04-09 06:20:00|2810.8|2709.3|2810.8|2739.8|2810.8|2739.8|2810.3|2709.3|0
1586413500000|2020-04-09 06:25:00||2765.3||2765.3||2765.3||2765.3|0
1586414700000|2020-04-09 06:45:00|2810.3|2765.8|2810.3|2765.8|2810.3|2765.8|2810.3|2765.8|0
1586415300000|2020-04-09 06:55:00||2739.8||2760.8||2760.8||2739.8|0
1586415600000|2020-04-09 07:00:00|2809.8|2766.8|2805.3|2783.8|2810.3|2789.3|2805.3|2766.8|0
1586415900000|2020-04-09 07:05:00|2805.8|2785.3|2805.8|2795.3|2805.8|2796.3|2805.3|2784.3|0
1586416200000|2020-04-09 07:10:00|2810.3|2795.8|2807.3|2794.8|2810.3|2801.8|2805.8|2794.8|3
1586416500000|2020-04-09 07:15:00|2806.8|2795.3|2816.8|2802.3|2819.3|2805.3|2806.8|2794.8|3
1586416800000|2020-04-09 07:20:00|2817.3|2803.3|2814.3|2799.3|2818.3|2806.8|2809.8|2795.8|1
1586417100000|2020-04-09 07:25:00|2813.8|2798.8|2810.8|2795.8|2817.3|2799.8|2808.3|2794.8|0
1586417400000|2020-04-09 07:30:00|2811.3|2795.3|2811.3|2795.8|2828.8|2797.3|2806.8|2794.8|0
1586417700000|2020-04-09 07:35:00|2810.8|2796.3|2811.3|2797.8|2816.3|2798.8|2809.3|2794.8|0
1586418000000|2020-04-09 07:40:00|2810.8|2797.3|2807.3|2794.8|2811.8|2798.3|2803.8|2794.8|0
1586418300000|2020-04-09 07:45:00|2806.8|2795.8|2810.8|2796.8|2812.8|2800.3|2806.8|2794.8|0
1586418600000|2020-04-09 07:50:00|2810.3|2797.3|2810.8|2797.8|2813.3|2800.8|2808.8|2795.8|0
1586418900000|2020-04-09 07:55:00|2811.3|2797.3|2814.8|2801.3|2815.3|2801.8|2808.8|2795.3|0
1586419200000|2020-04-09 08:00:00|2815.3|2800.8|2813.8|2799.8|2849.3|2802.8|2812.3|2798.8|0
1586419500000|2020-04-09 08:05:00|2813.3|2800.3|2811.3|2798.3|2814.8|2800.8|2811.3|2798.3|0
1586419800000|2020-04-09 08:10:00|2810.8|2797.8|2808.3|2794.8|2810.8|2797.8|2807.3|2794.8|0
1586420100000|2020-04-09 08:15:00|2807.8|2795.3|2808.8|2795.8|2812.3|2797.8|2806.8|2795.3|0
1586420400000|2020-04-09 08:20:00|2809.3|2796.3|2805.8|2799.8|2811.8|2802.8|2805.8|2796.3|0
1586420700000|2020-04-09 08:25:00|2805.3|2799.3|2800.8|2794.8|2807.3|2801.3|2800.8|2794.8|0
1586421000000|2020-04-09 08:30:00|2801.3|2794.3|2801.3|2795.3|2803.3|2797.3|2800.3|2794.3|0
1586421300000|2020-04-09 08:35:00|2801.8|2795.8|2798.3|2794.3|2805.3|2799.3|2798.3|2794.3|0
1586421600000|2020-04-09 08:40:00|2797.3|2794.8|2800.8|2794.8|2802.8|2796.8|2797.3|2794.8|1
1586421900000|2020-04-09 08:45:00|2800.3|2794.3|2797.3|2794.3|2802.8|2796.8|2797.3|2791.3|7
1586422200000|2020-04-09 08:50:00|2796.8|2790.3|2795.8|2789.3|2796.8|2790.3|2793.3|2786.8|2
1586422500000|2020-04-09 08:55:00|2795.3|2789.8|2791.8|2785.3|2795.3|2789.8|2791.8|2785.3|0
1586422800000|2020-04-09 09:00:00|2791.3|2784.8|2790.8|2784.3|2792.3|2786.3|2790.3|2783.8|0
1586423100000|2020-04-09 09:05:00|2790.3|2783.8|2787.8|2781.3|2790.3|2783.8|2787.3|2780.8|0
1586423400000|2020-04-09 09:10:00|2787.3|2780.8|2781.8|2775.3|2787.3|2780.8|2778.8|2772.3|0
1586423700000|2020-04-09 09:15:00|2782.3|2775.8|2774.3|2768.3|2784.8|2778.3|2774.3|2768.3|0
1586424000000|2020-04-09 09:20:00|2774.8|2768.8|2775.8|2771.3|2777.8|2771.8|2773.8|2767.8|0
1586424300000|2020-04-09 09:25:00|2776.3|2771.8|2782.8|2776.8|2782.8|2776.8|2776.3|2771.8|0
1586424600000|2020-04-09 09:30:00|2782.3|2776.3|2782.3|2776.3|2783.8|2777.8|2781.3|2775.3|0
1586424900000|2020-04-09 09:35:00|2781.8|2775.8|2778.3|2771.8|2781.8|2775.8|2776.3|2771.3|0
1586425200000|2020-04-09 09:40:00|2778.8|2772.3|2780.3|2774.8|2781.3|2774.8|2777.8|2771.8|0
1586425500000|2020-04-09 09:45:00|2779.8|2771.3|2778.3|2763.3|2781.3|2772.8|2773.8|2761.8|1
1586425800000|2020-04-09 09:50:00|2778.8|2763.8|2774.8|2761.3|2779.8|2769.3|2774.8|2760.8|0
1586426100000|2020-04-09 09:55:00|2775.3|2761.8|2773.8|2767.8|2775.8|2768.8|2772.3|2757.8|0
1586426400000|2020-04-09 10:00:00|2773.3|2767.3|2776.8|2770.3|2776.8|2770.3|2771.8|2765.8|0
1586426700000|2020-04-09 10:05:00|2776.3|2769.8|2778.8|2772.3|2779.3|2772.8|2776.3|2769.8|0
1586427000000|2020-04-09 10:10:00|2778.3|2771.8|2780.3|2773.8|2780.3|2773.8|2778.3|2771.8|0
1586427300000|2020-04-09 10:15:00|2780.8|2774.3|2775.8|2769.3|2780.8|2774.3|2775.8|2769.3|0
1586427600000|2020-04-09 10:20:00|2775.3|2769.8|2775.3|2768.8|2779.3|2772.8|2775.3|2768.8|0
1586427900000|2020-04-09 10:25:00|2774.8|2768.3|2775.8|2769.3|2776.8|2770.3|2772.3|2766.8|0
1586428200000|2020-04-09 10:30:00|2776.3|2769.8|2774.8|2768.3|2777.3|2770.8|2774.8|2768.3|0
1586428500000|2020-04-09 10:35:00|2775.3|2768.8|2778.3|2771.8|2778.3|2771.8|2775.3|2768.8|0
1586428800000|2020-04-09 10:40:00|2777.8|2771.3|2776.8|2770.8|2777.8|2771.3|2776.8|2770.3|0
1586429100000|2020-04-09 10:45:00|2777.3|2771.3|2775.8|2769.8|2778.3|2771.8|2775.8|2769.3|0
1586429400000|2020-04-09 10:50:00|2775.3|2769.3|2772.3|2768.3|2775.8|2769.3|2772.3|2768.3|0
1586429700000|2020-04-09 10:55:00|2771.8|2768.8|2776.3|2769.8|2776.3|2769.8|2771.8|2768.8|0
1586430000000|2020-04-09 11:00:00|2782.3|2768.3|2776.3|2769.8|2800.8|2770.3|2774.8|2768.3|0
1586430300000|2020-04-09 11:05:00|2776.8|2770.3|2777.8|2771.3|2779.3|2772.8|2776.3|2769.8|0
1586430600000|2020-04-09 11:10:00|2778.3|2771.8|2777.8|2771.3|2778.8|2772.3|2777.3|2770.8|0
1586430900000|2020-04-09 11:15:00|2778.3|2771.8|2776.3|2769.8|2779.3|2772.8|2776.3|2769.8|0
1586431200000|2020-04-09 11:20:00|2775.8|2769.3|2771.8|2768.3|2777.8|2771.3|2771.8|2768.3|0
1586431500000|2020-04-09 11:25:00|2771.3|2764.3|2766.3|2759.8|2771.8|2765.3|2766.3|2759.8|5
1586431800000|2020-04-09 11:30:00|2766.8|2760.3|2774.3|2767.8|2774.3|2767.8|2764.8|2758.3|0
1586432100000|2020-04-09 11:35:00|2773.8|2767.3|2770.8|2764.3|2773.8|2767.3|2769.3|2762.8|0
1586432400000|2020-04-09 11:40:00|2770.3|2763.8|2770.8|2764.3|2771.8|2765.3|2768.8|2762.3|0
1586432700000|2020-04-09 11:45:00|2770.3|2763.8|2775.8|2769.8|2778.3|2771.8|2769.8|2763.3|0
1586433000000|2020-04-09 11:50:00|2776.3|2770.3|2779.8|2773.8|2779.8|2773.8|2775.8|2770.3|0
1586433300000|2020-04-09 11:55:00|2780.3|2773.3|2776.8|2770.3|2780.3|2773.3|2776.8|2770.3|0
1586433600000|2020-04-09 12:00:00|2776.3|2769.8|2774.8|2768.8|2777.3|2770.8|2774.3|2767.8|0
1586433900000|2020-04-09 12:05:00|2775.3|2768.3|2774.8|2768.3|2776.3|2769.8|2773.8|2767.8|0
1586434200000|2020-04-09 12:10:00|2774.3|2768.8|2774.3|2768.3|2775.3|2769.3|2772.8|2766.8|0
1586434500000|2020-04-09 12:15:00|2774.8|2768.8|2769.8|2763.8|2775.8|2769.3|2768.8|2762.8|0
1586434800000|2020-04-09 12:20:00|2770.3|2764.3|2770.8|2764.8|2772.8|2766.3|2769.8|2763.8|0
1586435100000|2020-04-09 12:25:00|2771.3|2765.3|2772.8|2763.3|2772.8|2765.8|2770.3|2763.3|0
1586435400000|2020-04-09 12:30:00|2773.3|2763.8|2777.8|2771.3|2780.3|2773.8|2773.3|2763.8|0
1586435700000|2020-04-09 12:35:00|2777.3|2770.8|2774.3|2767.8|2778.3|2771.8|2773.8|2767.3|0
1586436000000|2020-04-09 12:40:00|2773.8|2767.3|2775.3|2769.3|2775.3|2769.3|2770.8|2764.8|0
1586436300000|2020-04-09 12:45:00|2775.8|2768.8|2781.3|2774.8|2781.3|2774.8|2775.3|2768.8|0
1586436600000|2020-04-09 12:50:00|2781.8|2775.3|2785.8|2779.8|2785.8|2779.8|2780.8|2774.8|0
1586436900000|2020-04-09 12:55:00|2786.3|2779.3|2784.8|2778.8|2790.3|2783.8|2784.8|2778.8|0
1586437200000|2020-04-09 13:00:00|2785.3|2779.3|2783.8|2778.8|2786.3|2780.3|2782.3|2778.8|0
1586437500000|2020-04-09 13:05:00|2784.3|2779.3|2791.8|2785.8|2792.8|2786.3|2784.3|2778.8|0
1586437800000|2020-04-09 13:10:00|2792.3|2786.3|2794.8|2788.3|2796.3|2789.8|2791.8|2785.8|0
1586438100000|2020-04-09 13:15:00|2794.3|2787.8|2796.8|2790.3|2796.8|2790.3|2792.3|2785.8|0
1586438400000|2020-04-09 13:20:00|2797.3|2790.8|2800.3|2794.3|2800.3|2794.3|2797.3|2790.3|0
1586438700000|2020-04-09 13:25:00|2799.8|2793.8|2798.8|2792.3|2801.3|2796.8|2798.3|2792.3|1
1586439000000|2020-04-09 13:30:00|2799.3|2792.8|2798.3|2792.3|2800.8|2794.3|2796.3|2790.3|0
1586439300000|2020-04-09 13:35:00|2798.8|2792.8|2804.3|2798.3|2805.3|2798.8|2798.3|2792.8|1
1586439600000|2020-04-09 13:40:00|2803.8|2797.8|2805.8|2799.8|2807.8|2801.3|2803.3|2797.3|0
1586439900000|2020-04-09 13:45:00|2806.3|2800.3|2807.8|2801.3|2807.8|2801.8|2805.8|2799.3|0
1586440200000|2020-04-09 13:50:00|2808.3|2801.8|2809.3|2802.8|2809.3|2803.3|2804.8|2798.8|0
1586440500000|2020-04-09 13:55:00|2808.8|2803.3|2817.3|2808.3|2817.3|2809.8|2808.8|2802.8|0
1586440800000|2020-04-09 14:00:00|2816.8|2807.8|2803.3|2796.8|2816.8|2807.8|2803.3|2796.8|1
1586441100000|2020-04-09 14:05:00|2803.8|2796.3|2794.8|2788.8|2804.8|2798.3|2794.8|2788.3|1
1586441400000|2020-04-09 14:10:00|2795.3|2789.3|2798.3|2791.8|2801.3|2794.8|2795.3|2789.3|0
1586441700000|2020-04-09 14:15:00|2798.8|2792.3|2790.3|2784.3|2799.3|2792.8|2789.8|2783.8|7
1586442000000|2020-04-09 14:20:00|2790.8|2783.8|2785.8|2779.8|2790.8|2784.3|2782.8|2776.8|0
1586442300000|2020-04-09 14:25:00|2786.3|2780.3|2791.3|2784.8|2794.3|2787.8|2785.8|2779.3|0
1586442600000|2020-04-09 14:30:00|2791.8|2785.3|2796.3|2789.8|2796.3|2789.8|2790.8|2784.3|0
1586442900000|2020-04-09 14:35:00|2795.8|2789.3|2793.8|2787.3|2796.3|2789.3|2793.3|2786.8|0
1586443200000|2020-04-09 14:40:00|2793.3|2786.8|2793.3|2786.8|2793.8|2787.8|2788.3|2782.3|3
1586443500000|2020-04-09 14:45:00|2792.8|2786.3|2793.3|2786.8|2795.3|2788.8|2791.3|2786.3|3
1586443800000|2020-04-09 14:50:00|2792.8|2786.3|2788.3|2782.3|2793.8|2787.3|2787.8|2781.8|0
1586444100000|2020-04-09 14:55:00|2788.8|2782.8|2792.3|2786.3|2792.8|2786.3|2788.3|2782.3|0
1586444400000|2020-04-09 15:00:00|2791.8|2785.8|2791.8|2785.8|2792.8|2786.3|2789.3|2783.3|0
1586444700000|2020-04-09 15:05:00|2792.3|2786.3|2795.3|2788.8|2795.8|2789.8|2788.3|2782.3|0
1586445000000|2020-04-09 15:10:00|2795.8|2789.3|2795.3|2789.3|2795.8|2789.3|2792.3|2789.3|0
1586445300000|2020-04-09 15:15:00|2794.8|2789.8|2794.8|2790.8|2797.8|2791.3|2792.8|2789.8|1
1586445600000|2020-04-09 15:20:00|2795.3|2791.3|2793.3|2787.8|2798.8|2792.3|2792.8|2787.3|21
1586445900000|2020-04-09 15:25:00|2793.8|2788.3|2807.8|2799.8|2808.8|2799.8|2793.3|2787.8|7
1586446200000|2020-04-09 15:30:00|2808.3|2786.3|2809.8|2794.3|2819.8|2800.3|2808.3|2784.8|0
1586446500000|2020-04-09 15:35:00|2809.3|2795.8|2826.8|2791.3|2827.8|2796.3|2806.3|2781.8|0
1586446800000|2020-04-09 15:40:00|2826.3|2792.3|2827.8|2792.8|2832.3|2796.3|2823.8|2788.8|0
1586447100000|2020-04-09 15:45:00|2827.3|2793.3|2831.3|2795.8|2832.3|2796.3|2825.8|2789.3|0
1586447400000|2020-04-09 15:50:00|2839.3|2788.8|2831.3|2789.8|2839.3|2789.8|2831.3|2788.8|0
1586447700000|2020-04-09 15:55:00||2790.3||2795.3||2795.3||2773.3|0
1586448000000|2020-04-09 16:00:00|2832.8|2795.8|2832.8|2798.3|2840.8|2798.3|2832.8|2775.3|0
1586448300000|2020-04-09 16:05:00|2834.8|2775.3|2836.8|2799.8|2840.8|2799.8|2834.8|2773.8|0
1586448600000|2020-04-09 16:10:00||2776.8||2801.8||2801.8||2776.8|0
1586448900000|2020-04-09 16:15:00|2838.8|2778.8|2838.8|2820.3|2840.8|2820.3|2838.8|2778.8|0
1586449200000|2020-04-09 16:20:00|2840.8||2838.8||2840.8||2838.8||0
1586449500000|2020-04-09 16:25:00|2840.8||2838.8||2840.8||2838.8||0
1586449800000|2020-04-09 16:30:00||2828.3||2820.3||2828.3||2820.3|1
1586450100000|2020-04-09 16:35:00|2838.3||2837.3||2840.3||2829.8||0
1586450400000|2020-04-09 16:40:00|2840.8||2837.3||2840.8||2837.3||0
1586450700000|2020-04-09 16:45:00|2840.3||2837.3||2840.8||2837.3||0
1586451600000|2020-04-09 17:00:00|2837.8||2836.8||2837.8||2836.8||0
1586455500000|2020-04-09 18:05:00|2836.3||2836.3||2836.3||2836.3||3
1586455800000|2020-04-09 18:10:00|2836.8||2836.3||2836.8||2836.3||0
1586456100000|2020-04-09 18:15:00|2835.8||2835.8||2835.8||2835.8||0
1586456400000|2020-04-09 18:20:00|2835.3|2790.3|2830.3|2790.8|2836.8|2790.8|2824.3|2768.8|9
1586456700000|2020-04-09 18:25:00|2836.8|2783.8|2830.3|2789.3|2836.8|2794.3|2830.3|2773.8|0
1586457000000|2020-04-09 18:30:00|2829.8|2789.8|2827.3|2790.3|2829.8|2790.3|2827.3|2789.8|0
1586457300000|2020-04-09 18:35:00||2790.8||2789.8||2790.8||2771.3|0
1586457600000|2020-04-09 18:40:00|2837.3|2785.3|2827.3|2785.3|2837.3|2785.3|2827.3|2785.3|0
1586457900000|2020-04-09 18:45:00|2834.3|2784.8|2834.3|2784.8|2834.3|2784.8|2826.8|2784.8|0
1586458200000|2020-04-09 18:50:00|2826.8||2812.8||2837.3||2812.8||0
1586458500000|2020-04-09 18:55:00|2799.8||2799.8||2799.8||2799.8||0
1586459100000|2020-04-09 19:05:00|2815.8|2785.3|2823.3|2785.3|2837.3|2785.3|2815.8|2785.3|0
1586459400000|2020-04-09 19:10:00|2830.8||2827.3||2837.8||2823.3||0
1586459700000|2020-04-09 19:15:00|2834.8||2827.3||2834.8||2827.3||0
1586460000000|2020-04-09 19:20:00|2834.8||2827.3||2837.8||2827.3||0
1586460300000|2020-04-09 19:25:00|2834.8||2837.8||2837.8||2829.3||0
1586460600000|2020-04-09 19:30:00||2792.3||2792.8||2794.3||2792.3|0
1586460900000|2020-04-09 19:35:00||2785.3||2793.3||2793.3||2785.3|0
1586461200000|2020-04-09 19:40:00||2794.3||2794.3||2794.3||2793.8|0
1586461500000|2020-04-09 19:45:00||2787.3||2795.3||2795.3||2787.3|0
1586461800000|2020-04-09 19:50:00||2787.8||2796.8||2796.8||2787.8|0
1586462100000|2020-04-09 19:55:00||2794.3||2799.8||2799.8||2785.3|0
1586844000000|2020-04-14 06:00:00|2890.3|2822.3|3011.3|2822.3|3011.3|2822.8|2885.8|2822.3|0
1586844900000|2020-04-14 06:15:00||2823.3||2823.3||2823.3||2823.3|0
1586845200000|2020-04-14 06:20:00|2891.3||2891.3||2891.3||2891.3||0
1586845500000|2020-04-14 06:25:00|2890.8|2823.8|2890.8|2827.3|2890.8|2827.3|2890.8|2823.8|0
1586845800000|2020-04-14 06:30:00||2827.8||2827.8||2827.8||2827.8|0
1586846100000|2020-04-14 06:35:00|2891.3|2827.3|2891.3|2830.3|2891.3|2830.8|2891.3|2827.3|0
1586846400000|2020-04-14 06:40:00|2890.8|2859.8|2890.8|2830.8|2890.8|2859.8|2882.8|2830.3|0
1586846700000|2020-04-14 06:45:00|2874.3|2844.8|2861.3|2830.3|2874.3|2844.8|2861.3|2830.3|0
1586847300000|2020-04-14 06:55:00||2830.8||2830.8||2830.8||2830.3|0
1586847600000|2020-04-14 07:00:00|2860.8|2831.8|2860.8|2841.8|2861.3|2841.8|2860.3|2831.3|0
1586847900000|2020-04-14 07:05:00|2861.3|2842.8|2860.3|2839.3|2861.3|2842.8|2859.8|2839.3|0
1586848200000|2020-04-14 07:10:00|2859.8|2839.8|2861.3|2852.3|2861.3|2852.3|2856.3|2839.3|10
1586848500000|2020-04-14 07:15:00|2860.8|2851.8|2852.8|2849.3|2860.8|2851.8|2852.8|2849.3|0
1586848800000|2020-04-14 07:20:00|2852.3|2840.3|2850.8|2839.8|2860.8|2841.3|2850.8|2839.8|7
1586849100000|2020-04-14 07:25:00|2851.3||2851.3||2851.3||2850.8||0
1586850300000|2020-04-14 07:45:00|2861.3|2839.3|2861.3|2839.3|2861.3|2839.3|2861.3|2839.3|0
1586861400000|2020-04-14 10:50:00|||||||||1
1586864700000|2020-04-14 11:45:00||2830.8||2830.8||2830.8||2830.8|0
1586865600000|2020-04-14 12:00:00||2844.3||2844.3||2844.3||2844.3|0
1586865900000|2020-04-14 12:05:00||2851.8||2851.8||2852.3||2851.8|0
1586866200000|2020-04-14 12:10:00|2858.3||2855.8||2861.3||2854.8||12
1586866500000|2020-04-14 12:15:00|2854.8|2852.3|2861.3|2851.8|2861.3|2852.3|2854.8|2851.8|7
1586866800000|2020-04-14 12:20:00|2860.8|2855.3|2861.3|2855.3|2861.3|2855.3|2859.8|2855.3|0
1586867100000|2020-04-14 12:25:00|2860.8|2853.8|2857.3|2853.8|2861.3|2853.8|2857.3|2853.8|1
1586867400000|2020-04-14 12:30:00|2856.8|2853.3|2860.8|2854.3|2860.8|2854.3|2855.3|2851.3|5
1586867700000|2020-04-14 12:35:00|2861.3|2854.8|2861.3|2855.3|2861.3|2855.8|2860.8|2854.3|0
1586868000000|2020-04-14 12:40:00|2860.8|2854.8|2858.3|2851.8|2860.8|2854.8|2858.3|2851.8|0
1586868300000|2020-04-14 12:45:00|2858.8|2851.3|2860.8|2854.3|2860.8|2854.3|2857.8|2851.3|0
1586868600000|2020-04-14 12:50:00|2861.3|2854.8|2860.8|2854.3|2861.3|2855.3|2859.8|2853.3|0
1586868900000|2020-04-14 12:55:00|2861.3|2854.8|2859.3|2852.8|2861.3|2855.3|2858.8|2852.3|0
1586869200000|2020-04-14 13:00:00|2859.8|2852.3|2861.3|2854.8|2861.3|2857.8|2859.3|2852.3|2
1586869500000|2020-04-14 13:05:00||2854.3||2855.8||2856.3||2854.3|0
1586869800000|2020-04-14 13:10:00|2865.3|2856.3|2868.3|2861.3|2868.3|2861.3|2865.3|2856.3|1
1586870100000|2020-04-14 13:15:00|2867.8|2860.8|2868.3|2863.8|2870.3|2863.8|2867.3|2860.8|0
1586870400000|2020-04-14 13:20:00|2867.8|2864.3|2867.8|2861.3|2868.3|2864.3|2866.8|2860.3|0
1586870700000|2020-04-14 13:25:00|2867.3|2861.8|2867.8|2864.3|2867.8|2864.3|2866.8|2859.8|0
1586871000000|2020-04-14 13:30:00|2867.3|2860.3|2870.8|2864.3|2871.8|2865.3|2864.8|2857.8|5
1586871300000|2020-04-14 13:35:00|2871.3|2864.8|2872.3|2865.3|2872.8|2866.3|2870.3|2863.8|0
1586871600000|2020-04-14 13:40:00|2871.8|2864.8|2874.3|2867.8|2874.8|2868.3|2870.3|2863.8|0
1586871900000|2020-04-14 13:45:00|2873.8|2867.3|2876.3|2869.8|2876.8|2869.8|2873.8|2866.8|0
1586872200000|2020-04-14 13:50:00|2876.8|2871.8|2883.3|2876.8|2883.8|2877.3|2876.8|2871.8|0
1586872500000|2020-04-14 13:55:00|2883.8|2877.3|2886.8|2880.8|2906.8|2880.8|2883.8|2873.3|1
1586872800000|2020-04-14 14:00:00|2887.3|2880.3|2883.3|2873.8|2887.3|2880.3|2881.3|2873.8|0
1586873100000|2020-04-14 14:05:00|2882.8|2874.8|2885.8|2879.3|2885.8|2879.8|2881.8|2874.8|0
1586873400000|2020-04-14 14:10:00|2886.3|2879.8|2891.3|2886.3|2892.8|2886.8|2886.3|2879.8|0
1586873700000|2020-04-14 14:15:00|2893.3|2886.8|2896.8|2890.8|2896.8|2890.8|2893.3|2886.8|1
1586874000000|2020-04-14 14:20:00|2896.3|2890.3|2895.3|2890.3|2896.3|2890.3|2894.3|2890.3|0
1586874300000|2020-04-14 14:25:00|2895.8|2890.8|2898.3|2891.8|2898.3|2891.8|2895.8|2890.3|0
1586874600000|2020-04-14 14:30:00|2898.8|2892.3|2896.3|2890.3|2899.3|2893.3|2893.8|2890.3|0
1586874900000|2020-04-14 14:35:00|2896.8|2890.8|2900.3|2893.8|2901.8|2894.8|2896.8|2890.3|0
1586875200000|2020-04-14 14:40:00|2900.8|2894.3|2901.8|2895.3|2901.8|2895.3|2899.8|2893.3|0
1586875500000|2020-04-14 14:45:00|2902.3|2896.3|2905.3|2898.3|2906.3|2899.8|2902.3|2896.3|0
1586875800000|2020-04-14 14:50:00|2904.8|2897.8|2902.3|2896.3|2904.8|2900.3|2901.8|2895.8|10
1586876100000|2020-04-14 14:55:00|2902.8|2896.8|2904.3|2898.3|2907.8|2901.3|2901.3|2896.8|1
1586876400000|2020-04-14 15:00:00|2903.3|2897.8|2905.3|2899.3|2910.8|2905.3|2902.8|2896.3|6
1586876700000|2020-04-14 15:05:00|2904.8|2898.8|2900.8|2894.3|2904.8|2898.8|2899.3|2893.3|0
1586877000000|2020-04-14 15:10:00|2900.3|2893.8|2889.8|2883.8|2900.3|2894.3|2889.8|2883.8|0
1586877300000|2020-04-14 15:15:00|2889.3|2883.3|2887.3|2881.3|2889.8|2884.3|2887.3|2881.3|0
1586877600000|2020-04-14 15:20:00|2886.3|2880.8|2894.8|2889.3|2894.8|2889.3|2886.3|2880.8|5
1586877900000|2020-04-14 15:25:00|2895.3|2892.8|2891.3|2882.3|2896.3|2893.8|2887.3|2881.3|18
1586878200000|2020-04-14 15:30:00|2901.8|2881.8|2898.8|2868.8|2905.3|2881.8|2892.8|2868.8|0
1586878500000|2020-04-14 15:35:00|2898.3|2868.3|2897.3|2865.3|2902.3|2868.3|2889.3|2861.3|0
1586878800000|2020-04-14 15:40:00|2899.8||2903.8||2910.3||2899.8||0
1586879100000|2020-04-14 15:45:00|2903.3||2899.8||2910.3||2897.8||0
1586879400000|2020-04-14 15:50:00|2906.3|2836.8|2899.8|2865.3|2906.3|2865.3|2899.8|2836.8|0
1586879700000|2020-04-14 15:55:00|2906.3|2858.3|2899.8|2863.8|2906.3|2863.8|2899.8|2835.8|0
1586880000000|2020-04-14 16:00:00|2906.3|2864.3|2906.3|2871.8|2910.8|2871.8|2906.3|2843.8|0
1586880600000|2020-04-14 16:10:00|2910.8||2906.3||2910.8||2906.3||0
1586880900000|2020-04-14 16:15:00|2910.8|2872.3|2910.8|2876.8|2910.8|2878.8|2910.8|2849.3|0
1586881500000|2020-04-14 16:25:00||2847.8||2874.8||2874.8||2847.8|0
1586881800000|2020-04-14 16:30:00||2847.8||2874.8||2874.8||2847.8|0
1586882100000|2020-04-14 16:35:00||2867.8||2874.8||2874.8||2867.8|0
1586882400000|2020-04-14 16:40:00||2868.3||2874.8||2874.8||2868.3|0
1586883000000|2020-04-14 16:50:00||2847.3||2874.8||2874.8||2847.3|0
1586883600000|2020-04-14 17:00:00|2910.3|2845.3|2910.3|2873.3|2910.3|2874.8|2910.3|2843.8|0
1586883900000|2020-04-14 17:05:00|2910.8||2910.3||2910.8||2910.3||0
1586884200000|2020-04-14 17:10:00|2909.8|2866.3|2910.8|2873.3|2910.8|2873.3|2905.8|2866.3|0
1586884500000|2020-04-14 17:15:00|2910.3|2866.3|2910.3|2873.3|2910.3|2873.3|2910.3|2866.3|0
1586884800000|2020-04-14 17:20:00|2910.8||2910.3||2910.8||2910.3||0
1586885100000|2020-04-14 17:25:00|2910.8|2866.8|2910.3|2873.3|2910.8|2873.3|2910.3|2866.8|0
1586885700000|2020-04-14 17:35:00|2910.8|2866.3|2910.3|2873.3|2910.8|2873.3|2910.3|2866.3|0
1586886000000|2020-04-14 17:40:00||2866.8||2873.3||2873.3||2843.8|0
1586886900000|2020-04-14 17:55:00||2866.8||2873.3||2873.3||2866.8|0
1586887200000|2020-04-14 18:00:00||2866.8||2873.3||2873.3||2866.8|0
1586887500000|2020-04-14 18:05:00||2866.8||2873.3||2873.3||2866.8|0
1586887800000|2020-04-14 18:10:00|2910.8|2845.3|2910.3|2873.3|2910.8|2873.3|2910.3|2845.3|0
1586888100000|2020-04-14 18:15:00|2910.8|2866.8|2910.8|2873.3|2910.8|2873.3|2910.8|2866.8|0
1586888400000|2020-04-14 18:20:00||2850.3||2873.3||2873.3||2850.3|0
1586888700000|2020-04-14 18:25:00||2847.3||2873.3||2873.3||2847.3|0
1586889000000|2020-04-14 18:30:00||2847.3||2873.3||2873.3||2847.3|0
1586889300000|2020-04-14 18:35:00||2866.8||2873.3||2873.3||2866.8|0
1586889600000|2020-04-14 18:40:00||2847.3||2873.3||2873.3||2845.3|0
1586889900000|2020-04-14 18:45:00||2866.8||2873.3||2873.3||2866.8|0
1586890800000|2020-04-14 19:00:00|2910.3|2866.3|2904.3|2866.3|2910.3|2866.3|2904.3|2842.3|0
1586891100000|2020-04-14 19:05:00|2910.3|2859.8|2904.3|2866.3|2910.3|2866.3|2904.3|2859.8|0
1586891400000|2020-04-14 19:10:00|2910.3||2904.3||2910.3||2904.3||0
1586891700000|2020-04-14 19:15:00||2859.8||2866.3||2866.3||2838.3|0
1586892000000|2020-04-14 19:20:00|2903.8||2899.3||2903.8||2899.3||0
1586892300000|2020-04-14 19:25:00|2910.3||2903.8||2910.3||2901.3||0
1586892600000|2020-04-14 19:30:00|2910.3|2859.8|2905.3|2872.8|2910.8|2872.8|2905.3|2859.8|0
1586892900000|2020-04-14 19:35:00||2865.8||2870.8||2870.8||2843.3|0
1586893200000|2020-04-14 19:40:00|2910.8|2864.3|2910.8|2870.8|2910.8|2870.8|2910.8|2845.3|0
1586893500000|2020-04-14 19:45:00||2864.3||2870.8||2870.8||2864.3|0
1586893800000|2020-04-14 19:50:00||2871.3||2870.8||2874.8||2845.8|0
1586894100000|2020-04-14 19:55:00||2864.3||2869.3||2870.8||2843.8|0
1586930400000|2020-04-15 06:00:00|2913.8|2838.8|2943.8|2809.8|2943.8|2844.8|2913.8|2809.8|0
1586930700000|2020-04-15 06:05:00||2875.8||2876.3||2876.3||2875.8|0
1586931000000|2020-04-15 06:10:00|2941.3||2913.3||2941.3||2913.3||0
1586931300000|2020-04-15 06:15:00|2911.8|2809.8|2911.8|2810.3|2911.8|2810.3|2911.8|2809.8|0
1586933100000|2020-04-15 06:45:00|2911.3|2809.8|2909.3|2810.3|2911.3|2810.3|2909.3|2809.8|0
1586933700000|2020-04-15 06:55:00|2908.8|2849.8|2907.3|2849.8|2908.8|2849.8|2907.3|2849.8|0
1586934000000|2020-04-15 07:00:00|2906.8|2810.3|2904.8|2882.8|2906.8|2884.8|2904.3|2810.3|0
1586934300000|2020-04-15 07:05:00|2903.8|2881.3|2888.8|2876.8|2903.8|2881.3|2887.8|2873.8|0
1586934600000|2020-04-15 07:10:00|2889.3|2876.3|2882.3|2870.3|2889.8|2877.8|2881.3|2870.3|0
1586934900000|2020-04-15 07:15:00|2882.8|2869.8|2880.8|2874.3|2882.8|2874.8|2878.3|2868.8|0
1586935200000|2020-04-15 07:20:00|2881.3|2874.8|2872.3|2865.8|2882.3|2875.3|2870.3|2863.3|0
1586935500000|2020-04-15 07:25:00|2872.8|2866.3|2873.3|2867.3|2875.8|2869.3|2872.3|2865.8|0
1586935800000|2020-04-15 07:30:00|2873.8|2867.8|2874.8|2868.3|2875.8|2869.8|2869.8|2862.8|0
1586936100000|2020-04-15 07:35:00|2875.3|2868.8|2867.8|2860.8|2875.3|2868.8|2867.3|2860.8|0
1586936400000|2020-04-15 07:40:00|2868.3|2861.3|2863.3|2858.8|2869.8|2863.3|2863.3|2857.8|1
1586936700000|2020-04-15 07:45:00|2862.8|2858.3|2853.8|2846.8|2862.8|2858.8|2853.8|2846.8|1
1586937000000|2020-04-15 07:50:00|2853.3|2847.3|2848.8|2842.8|2856.3|2849.8|2847.3|2840.3|0
1586937300000|2020-04-15 07:55:00|2849.3|2842.3|2860.3|2821.3|2860.3|2842.8|2842.3|2809.8|0
1586937600000|2020-04-15 08:00:00|2860.8|2822.8|2850.3|2843.8|2860.8|2844.3|2847.8|2822.8|30
1586937900000|2020-04-15 08:05:00|2850.8|2844.3|2849.8|2843.3|2851.8|2844.8|2847.8|2841.3|2
1586938200000|2020-04-15 08:10:00|2850.3|2843.8|2846.3|2839.8|2851.3|2845.3|2846.3|2839.8|0
1586938500000|2020-04-15 08:15:00|2846.8|2840.3|2848.3|2843.8|2848.8|2843.8|2846.3|2839.8|0
1586938800000|2020-04-15 08:20:00|2852.3|2844.3|2853.3|2846.8|2854.8|2848.3|2852.3|2844.3|2
1586939100000|2020-04-15 08:25:00|2853.8|2847.3|2855.8|2849.3|2857.3|2850.8|2853.8|2847.3|0
1586939400000|2020-04-15 08:30:00|2856.3|2849.8|2855.8|2849.3|2856.3|2849.8|2854.3|2847.3|0
1586939700000|2020-04-15 08:35:00|2855.3|2848.8|2850.3|2843.8|2855.3|2848.8|2850.3|2843.8|0
1586940000000|2020-04-15 08:40:00|2849.8|2843.3|2848.8|2842.3|2850.8|2844.3|2848.3|2841.8|0
1586940300000|2020-04-15 08:45:00|2847.8|2841.8|2842.8|2836.3|2847.8|2841.8|2841.8|2835.3|0
1586940600000|2020-04-15 08:50:00|2842.3|2835.8|2839.3|2832.8|2844.3|2837.8|2838.8|2832.3|0
1586940900000|2020-04-15 08:55:00|2838.3|2832.3|2840.3|2836.8|2842.3|2837.3|2837.8|2831.3|0
1586941200000|2020-04-15 09:00:00|2844.3|2837.3|2843.8|2837.3|2844.3|2837.8|2840.3|2833.8|1
1586941500000|2020-04-15 09:05:00|2843.3|2836.8|2843.8|2837.8|2843.8|2837.8|2840.3|2833.3|0
1586941800000|2020-04-15 09:10:00|2843.3|2838.3|2847.3|2840.8|2847.8|2842.3|2843.3|2838.3|2
1586942100000|2020-04-15 09:15:00|2846.8|2840.3|2845.8|2839.3|2847.8|2841.3|2844.8|2838.3|0
1586942400000|2020-04-15 09:20:00|2846.3|2839.8|2848.8|2842.3|2848.8|2842.3|2846.3|2839.8|0
1586942700000|2020-04-15 09:25:00|2849.3|2841.8|2848.3|2841.8|2849.3|2842.8|2847.3|2840.8|0
1586943000000|2020-04-15 09:30:00|2848.8|2842.3|2851.3|2844.8|2851.3|2844.8|2848.8|2842.3|0
1586943300000|2020-04-15 09:35:00|2851.8|2845.3|2852.3|2845.3|2852.3|2845.3|2850.3|2844.3|0
1586943600000|2020-04-15 09:40:00|2851.8|2844.8|2849.3|2844.3|2851.8|2844.8|2848.8|2844.3|0
1586943900000|2020-04-15 09:45:00|2848.8|2840.8|2847.3|2840.8|2848.8|2840.8|2846.8|2840.8|5
1586944200000|2020-04-15 09:50:00|2846.8|2840.3|2842.8|2835.8|2846.8|2840.3|2842.8|2835.8|0
1586944500000|2020-04-15 09:55:00|2842.3|2836.3|2843.3|2836.3|2843.3|2836.3|2841.8|2835.3|0
1586944800000|2020-04-15 10:00:00|2842.8|2836.8|2845.8|2839.3|2845.8|2839.3|2842.8|2836.3|0
1586945100000|2020-04-15 10:05:00|2845.3|2838.8|2839.8|2833.3|2846.8|2840.3|2839.8|2833.3|0
1586945400000|2020-04-15 10:10:00|2840.3|2833.8|2845.8|2839.3|2845.8|2839.3|2840.3|2833.8|0
1586945700000|2020-04-15 10:15:00|2845.3|2838.8|2844.3|2837.8|2845.8|2838.8|2843.3|2836.3|0
1586946000000|2020-04-15 10:20:00|2844.8|2838.3|2844.3|2837.3|2844.8|2838.3|2844.3|2837.3|0
1586946300000|2020-04-15 10:25:00|2843.8|2836.8|2842.8|2836.3|2843.8|2836.8|2839.3|2832.8|0
1586946600000|2020-04-15 10:30:00|2842.3|2835.8|2847.3|2840.8|2847.3|2840.8|2842.3|2835.8|0
1586946900000|2020-04-15 10:35:00|2846.8|2840.3|2846.3|2839.8|2849.3|2842.8|2844.3|2837.8|0
1586947200000|2020-04-15 10:40:00|2845.8|2839.3|2844.3|2837.8|2845.8|2839.3|2842.8|2836.3|0
1586947500000|2020-04-15 10:45:00|2843.8|2837.3|2844.3|2837.8|2844.3|2837.8|2842.3|2835.8|0
1586947800000|2020-04-15 10:50:00|2843.8|2837.3|2842.3|2835.3|2844.8|2837.8|2842.3|2835.3|0
1586948100000|2020-04-15 10:55:00|2841.8|2834.8|2844.8|2838.3|2845.3|2838.3|2839.8|2834.8|1
1586948400000|2020-04-15 11:00:00|2849.8|2837.3|2845.8|2838.8|2851.8|2840.3|2845.8|2827.3|0
1586948700000|2020-04-15 11:05:00|2845.3|2838.3|2845.8|2839.3|2845.8|2839.3|2841.8|2835.3|0
1586949000000|2020-04-15 11:10:00|2846.3|2839.8|2846.3|2839.8|2846.8|2839.8|2845.3|2838.8|0
1586949300000|2020-04-15 11:15:00|2846.8|2840.3|2846.8|2840.3|2848.3|2841.8|2846.8|2840.3|0
1586949600000|2020-04-15 11:20:00|2847.3|2840.8|2845.8|2839.3|2848.3|2841.3|2845.8|2839.3|0
1586949900000|2020-04-15 11:25:00|2845.3|2838.8|2846.8|2840.3|2846.8|2840.3|2844.8|2838.3|0
1586950200000|2020-04-15 11:30:00|2846.3|2839.8|2848.8|2842.3|2849.3|2842.8|2846.3|2839.8|0
1586950500000|2020-04-15 11:35:00|2848.3|2841.8|2846.3|2839.8|2848.3|2841.8|2846.3|2839.8|0
1586950800000|2020-04-15 11:40:00|2845.8|2839.3|2844.3|2837.8|2845.8|2839.3|2844.3|2837.3|0
1586951100000|2020-04-15 11:45:00|2843.8|2837.3|2843.8|2839.3|2843.8|2839.3|2843.8|2837.3|0
1586951400000|2020-04-15 11:50:00||2838.8||2837.3||2838.8||2837.3|0
1586951700000|2020-04-15 11:55:00|2843.3|2836.8|2842.3|2837.3|2843.3|2837.3|2842.3|2835.8|0
1586952000000|2020-04-15 12:00:00|2846.3|2837.8|2846.3|2839.8|2846.8|2840.3|2846.3|2837.8|2
1586952300000|2020-04-15 12:05:00|2846.8|2840.3|2841.3|2834.8|2846.8|2840.3|2841.3|2834.8|0
1586952600000|2020-04-15 12:10:00|2840.8|2834.3|2839.3|2832.8|2840.8|2834.3|2839.3|2832.8|0
1586952900000|2020-04-15 12:15:00|2839.8|2833.3|2839.3|2832.3|2840.3|2833.8|2837.8|2831.3|0
1586953200000|2020-04-15 12:20:00|2838.8|2831.8|2836.8|2830.3|2838.8|2831.8|2836.8|2830.3|0
1586953500000|2020-04-15 12:25:00|2836.3|2829.8|2835.8|2825.8|2836.3|2829.8|2834.3|2825.8|0
1586953800000|2020-04-15 12:30:00|2835.3|2825.3|2829.3|2822.8|2835.8|2828.3|2829.3|2822.8|0
1586954100000|2020-04-15 12:35:00|2829.8|2823.3|2828.3|2822.8|2830.8|2824.3|2827.3|2820.8|0
1586954400000|2020-04-15 12:40:00||2822.3||2823.3||2823.3||2822.3|0
1586954700000|2020-04-15 12:45:00|2827.8|2823.8|2822.8|2815.8|2827.8|2823.8|2822.3|2815.8|0
1586955000000|2020-04-15 12:50:00|2822.3|2816.3|2813.8|2809.8|2822.8|2816.3|2813.3|2809.8|0
1586955300000|2020-04-15 12:55:00|2814.3|2805.8|2810.3|2803.8|2815.3|2805.8|2810.3|2803.8|1
1586955600000|2020-04-15 13:00:00|2809.8|2803.3|2812.8|2805.8|2813.3|2806.8|2807.8|2801.3|0
1586955900000|2020-04-15 13:05:00|2812.3|2806.3|2813.8|2807.3|2813.8|2807.3|2810.8|2804.3|0
1586956200000|2020-04-15 13:10:00|2814.3|2807.8|2814.8|2805.3|2814.8|2808.3|2811.8|2805.3|0
1586956500000|2020-04-15 13:15:00|2814.3|2804.8|2809.8|2802.8|2814.8|2807.3|2809.8|2802.8|0
1586956800000|2020-04-15 13:20:00|2809.3|2803.3|2810.3|2803.8|2810.8|2804.3|2808.3|2801.8|0
1586957100000|2020-04-15 13:25:00|2810.8|2804.3|2812.8|2806.3|2812.8|2806.3|2810.8|2804.3|0
1586957400000|2020-04-15 13:30:00|2813.3|2806.8|2813.8|2807.3|2814.8|2808.3|2810.3|2803.8|0
1586957700000|2020-04-15 13:35:00|2814.3|2807.8|2816.3|2809.8|2817.8|2811.3|2811.8|2807.8|7
1586958000000|2020-04-15 13:40:00|2815.3|2809.3|2808.3|2801.8|2815.3|2809.3|2808.3|2801.8|0
1586958300000|2020-04-15 13:45:00|2808.8|2802.3|2812.8|2806.3|2813.8|2807.3|2808.3|2801.8|0
1586958600000|2020-04-15 13:50:00|2813.3|2806.8|2810.3|2803.8|2813.8|2807.3|2810.3|2803.8|0
1586958900000|2020-04-15 13:55:00|2809.8|2803.3|2810.8|2804.3|2811.3|2804.8|2806.8|2800.3|0
1586959200000|2020-04-15 14:00:00|2810.3|2803.8|2809.8|2803.3|2811.8|2805.3|2809.3|2802.8|0
1586959500000|2020-04-15 14:05:00|2809.3|2802.8|2812.3|2809.8|2812.3|2809.8|2809.3|2802.8|6
1586959800000|2020-04-15 14:10:00|2811.8|2805.8|2809.3|2802.8|2812.8|2805.8|2809.3|2802.3|2
1586960100000|2020-04-15 14:15:00|2808.8|2802.3|2804.3|2797.8|2809.3|2802.8|2803.8|2797.3|0
1586960400000|2020-04-15 14:20:00|2803.8|2797.3|2809.8|2803.3|2810.8|2804.3|2803.8|2797.3|0
1586960700000|2020-04-15 14:25:00|2809.3|2802.8|2810.3|2803.8|2810.8|2804.3|2805.8|2799.3|0
1586961000000|2020-04-15 14:30:00|2809.8|2803.3|2810.3|2803.8|2810.8|2804.3|2808.8|2802.3|0
1586961300000|2020-04-15 14:35:00|2809.8|2803.3|2807.3|2800.8|2811.8|2805.3|2806.8|2800.3|0
1586961600000|2020-04-15 14:40:00|2807.8|2801.3|2810.3|2803.8|2811.8|2804.8|2807.8|2801.3|0
1586961900000|2020-04-15 14:45:00|2810.8|2804.3|2812.8|2806.3|2814.3|2807.3|2810.8|2804.3|0
1586962200000|2020-04-15 14:50:00|2812.3|2805.8|2809.3|2802.8|2812.3|2805.8|2808.8|2802.3|0
1586962500000|2020-04-15 14:55:00|2808.8|2802.3|2810.8|2804.3|2811.3|2804.8|2808.8|2802.3|0
1586962800000|2020-04-15 15:00:00|2810.3|2803.8|2811.8|2801.3|2812.8|2804.8|2809.3|2800.3|0
1586963100000|2020-04-15 15:05:00|2811.3|2800.8|2809.8|2803.3|2811.8|2804.8|2809.8|2800.8|0
1586963400000|2020-04-15 15:10:00|2810.3|2803.8|2812.3|2806.8|2813.3|2806.8|2810.3|2803.8|0
1586963700000|2020-04-15 15:15:00|2811.8|2806.3|2806.8|2800.3|2811.8|2806.3|2802.8|2800.3|21
1586964000000|2020-04-15 15:20:00|2806.3|2799.8|2800.3|2793.8|2806.3|2799.8|2800.3|2793.8|0
1586964300000|2020-04-15 15:25:00|2800.8|2794.3|2808.3|2797.8|2808.3|2800.8|2800.3|2794.3|0
1586964600000|2020-04-15 15:30:00|2817.3|2798.8|2818.8|2797.8|2827.8|2802.8|2809.3|2788.3|0
1586964900000|2020-04-15 15:35:00|2818.3|2789.8|2817.3|2783.3|2820.3|2791.8|2813.8|2779.8|0
1586965200000|2020-04-15 15:40:00|2816.8|2783.8|2817.8|2783.3|2819.8|2785.3|2814.8|2783.3|0
1586965500000|2020-04-15 15:45:00|2817.3|2783.8|2818.3|2784.3|2819.3|2784.3|2815.8|2783.8|0
1586965800000|2020-04-15 15:50:00|2817.8|2784.8|2820.3|2786.3|2821.8|2787.3|2817.3|2783.8|0
1586966100000|2020-04-15 15:55:00|2819.8|2786.8|2822.3|2789.3|2823.3|2789.3|2819.3|2786.8|0
1586966400000|2020-04-15 16:00:00|2829.3|2782.3|2823.8|2783.3|2829.3|2783.3|2822.3|2782.3|0
1586966700000|2020-04-15 16:05:00||2783.8||2783.8||2783.8||2783.8|0
1586967000000|2020-04-15 16:10:00|2850.3||2820.3||2850.3||2818.3||0
1586967600000|2020-04-15 16:20:00|2850.3||2822.3||2850.3||2822.3||0
1586967900000|2020-04-15 16:25:00|2850.3||2824.3||2850.3||2824.3||0
1586968200000|2020-04-15 16:30:00|2850.3|2784.3|2827.8|2790.3|2850.3|2790.3|2825.8|2784.3|0
1586968800000|2020-04-15 16:40:00|2850.3|2769.8|2831.8|2795.8|2850.3|2795.8|2829.8|2769.8|0
1586969100000|2020-04-15 16:45:00||2768.3||2791.8||2793.8||2759.8|0
1586969400000|2020-04-15 16:50:00|2850.3|2769.8|2833.8|2797.3|2850.3|2797.3|2833.8|2769.8|0
1586969700000|2020-04-15 16:55:00|2833.3|2769.8|2833.3|2795.3|2840.3|2795.3|2833.3|2769.8|0
1586970000000|2020-04-15 17:00:00|2840.3|2795.8|2833.3|2795.8|2840.3|2795.8|2833.3|2795.8|0
1586970300000|2020-04-15 17:05:00|2840.3||2833.3||2840.3||2833.3||0
1586970600000|2020-04-15 17:10:00|2840.3|2796.3|2841.8|2796.3|2850.3|2796.3|2839.3|2796.3|0
1586970900000|2020-04-15 17:15:00|2850.3||2845.8||2850.3||2843.8||0
1586971200000|2020-04-15 17:20:00|2845.3|2796.8|2844.8|2807.3|2845.3|2807.3|2844.8|2796.8|0
1586971500000|2020-04-15 17:25:00|2850.3||2840.3||2850.3||2840.3||0
1586971800000|2020-04-15 17:30:00|2850.3|2801.8|2835.8|2802.3|2850.3|2802.3|2835.8|2801.8|0
1586972400000|2020-04-15 17:40:00|2835.3||2837.3||2850.3||2831.3||0
1586972700000|2020-04-15 17:45:00|2836.8||2834.3||2850.3||2832.3||0
1586973000000|2020-04-15 17:50:00|2850.3||2829.8||2850.3||2829.8||0
1586973300000|2020-04-15 17:55:00||2793.3||2793.8||2793.8||2793.3|0
1586973600000|2020-04-15 18:00:00|2850.3||2833.8||2850.3||2831.8||0
1586974200000|2020-04-15 18:10:00|2850.3||2835.8||2850.3||2835.8||0
1586974500000|2020-04-15 18:15:00||2794.3||2800.8||2800.8||2794.3|0
1586974800000|2020-04-15 18:20:00|2850.3|2772.8|2837.8|2816.3|2850.3|2816.3|2837.8|2772.8|0
1586975100000|2020-04-15 18:25:00|2850.3|2798.8|2837.3|2798.8|2850.3|2798.8|2837.3|2798.8|0
1586975400000|2020-04-15 18:30:00|2838.8|2791.8|2838.8|2798.8|2850.3|2798.8|2838.8|2791.8|0
1586975700000|2020-04-15 18:35:00|2845.8|2791.8|2838.8|2798.8|2845.8|2798.8|2838.8|2791.8|0
1586976000000|2020-04-15 18:40:00|2850.3||2838.8||2850.3||2838.8||0
1586976300000|2020-04-15 18:45:00|2845.8|2791.8|2838.8|2798.8|2850.3|2798.8|2838.8|2791.8|0
1586976600000|2020-04-15 18:50:00|2838.3||2833.8||2850.3||2833.8||0
1586976900000|2020-04-15 18:55:00|2850.3||2837.8||2850.3||2835.8||0
1586977200000|2020-04-15 19:00:00|2850.3||2838.8||2850.3||2838.8||0
1586977500000|2020-04-15 19:05:00|2838.3|2791.3|2834.3|2791.3|2838.3|2791.3|2834.3|2768.8|0
1586977800000|2020-04-15 19:10:00|2833.8|2784.3|2831.3|2791.3|2836.8|2791.3|2829.8|2784.3|0
1586978100000|2020-04-15 19:15:00|2850.3|2791.8|2833.3|2797.8|2850.3|2797.8|2833.3|2791.8|0
1586978400000|2020-04-15 19:20:00|2832.8|2770.3|2832.8|2790.3|2832.8|2797.8|2832.8|2770.3|0
1586978700000|2020-04-15 19:25:00|2840.3||2828.3||2850.3||2828.3||0
1586979000000|2020-04-15 19:30:00||2783.3||2790.3||2790.3||2783.3|0
1586979300000|2020-04-15 19:35:00||2783.3||2790.3||2790.3||2783.3|0
1586979600000|2020-04-15 19:40:00|2827.8|2782.8|2826.8|2788.3|2850.3|2788.3|2824.8|2759.8|0
1586979900000|2020-04-15 19:45:00|2850.3|2759.8|2828.3|2788.3|2850.3|2788.3|2828.3|2759.8|0
1586980200000|2020-04-15 19:50:00|2821.3|2781.3|2820.8|2781.8|2850.3|2787.8|2819.3|2759.8|0
1586980500000|2020-04-15 19:55:00|2827.8|2759.8|2825.3|2800.3|2850.8|2800.3|2823.3|2759.8|0
1587016800000|2020-04-16 06:00:00|2861.8|2789.8|2833.3|2781.3|2870.3|2796.3|2833.3|2521.8|0
1587017700000|2020-04-16 06:15:00|2835.8|2799.3|2838.3|2799.3|2838.3|2799.3|2835.8|2799.3|0
1587018300000|2020-04-16 06:25:00||2817.8||2817.8||2817.8||2799.3|0
1587018600000|2020-04-16 06:30:00||2818.3||2818.3||2818.3||2818.3|0
1587018900000|2020-04-16 06:35:00|2840.8||2840.8||2840.8||2840.8||0
1587019800000|2020-04-16 06:50:00|2850.8||2850.8||2850.8||2850.8||0
1587020100000|2020-04-16 06:55:00||2830.3||2830.3||2830.3||2830.3|0
1587020400000|2020-04-16 07:00:00|2850.3|2830.8|2850.8|2838.8|2850.8|2840.8|2850.3|2830.3|0
1587020700000|2020-04-16 07:05:00|2850.3|2838.3|2845.8|2831.8|2866.3|2844.3|2843.3|2830.3|16
1587021000000|2020-04-16 07:10:00|2846.3|2831.3|2841.8|2831.3|2846.3|2833.8|2841.3|2829.3|0
1587021300000|2020-04-16 07:15:00|2841.3|2830.8|2838.3|2829.8|2841.8|2830.8|2835.8|2825.8|0
1587021600000|2020-04-16 07:20:00|2842.8|2830.3|2843.8|2833.8|2850.8|2839.3|2842.3|2829.8|7
1587021900000|2020-04-16 07:25:00|2844.3|2834.8|2843.3|2837.3|2844.3|2837.8|2839.3|2832.8|0
1587022200000|2020-04-16 07:30:00|2843.8|2837.8|2842.3|2835.8|2847.8|2841.8|2842.3|2835.8|0
1587022500000|2020-04-16 07:35:00|2841.8|2835.3|2842.3|2836.3|2843.3|2837.3|2838.3|2832.3|0
1587022800000|2020-04-16 07:40:00|2842.8|2836.8|2839.3|2832.8|2842.8|2836.8|2837.8|2831.8|1
1587023100000|2020-04-16 07:45:00|2839.8|2833.3|2841.8|2835.8|2842.3|2835.8|2836.8|2830.8|6
1587023400000|2020-04-16 07:50:00|2842.3|2836.3|2844.3|2838.3|2845.3|2838.8|2840.8|2834.8|0
1587023700000|2020-04-16 07:55:00|2844.8|2837.8|2850.3|2843.8|2850.8|2844.3|2844.3|2837.8|0
1587024000000|2020-04-16 08:00:00|2849.8|2843.3|2848.3|2844.3|2850.3|2845.3|2846.8|2841.3|0
1587024300000|2020-04-16 08:05:00|2851.8|2844.8|2851.3|2844.8|2852.3|2846.3|2849.8|2844.3|1
1587024600000|2020-04-16 08:10:00|2850.8|2845.3|2853.3|2847.3|2855.3|2849.3|2850.3|2845.3|0
1587024900000|2020-04-16 08:15:00|2853.8|2846.8|2853.3|2847.3|2857.3|2851.3|2853.3|2846.8|0
1587025200000|2020-04-16 08:20:00|2853.8|2847.8|2854.8|2848.8|2855.8|2849.8|2853.8|2847.8|0
1587025500000|2020-04-16 08:25:00|2855.3|2849.3|2854.3|2847.8|2855.3|2849.3|2854.3|2847.8|0
1587025800000|2020-04-16 08:30:00|2854.8|2848.3|2856.8|2850.8|2856.8|2850.8|2854.3|2848.3|0
1587026100000|2020-04-16 08:35:00|2857.3|2851.3|2859.3|2852.8|2860.3|2854.3|2857.3|2851.3|0
1587026400000|2020-04-16 08:40:00|2858.3|2852.3|2856.3|2850.8|2858.3|2852.3|2853.3|2850.3|1
1587026700000|2020-04-16 08:45:00|2855.8||2855.8||2855.8||2854.8||0
1587027000000|2020-04-16 08:50:00|2856.3|2848.3|2854.3|2847.8|2856.3|2848.3|2853.8|2847.8|1
1587027300000|2020-04-16 08:55:00|2853.8|2847.3|2853.8|2847.8|2855.3|2848.8|2853.3|2847.3|0
1587027600000|2020-04-16 09:00:00|2852.8|2847.3|2845.8|2839.8|2852.8|2847.3|2845.8|2839.8|2
1587027900000|2020-04-16 09:05:00|2846.3|2840.3|2852.8|2846.3|2853.3|2846.8|2846.3|2839.8|0
1587028200000|2020-04-16 09:10:00|2853.3|2846.8|2856.3|2850.3|2857.8|2851.3|2853.3|2846.8|0
1587028500000|2020-04-16 09:15:00|2856.8|2849.8|2853.3|2847.3|2857.8|2851.8|2853.3|2847.3|0
1587028800000|2020-04-16 09:20:00|2852.8|2846.8|2850.3|2844.3|2853.3|2847.3|2850.3|2844.3|0
1587029100000|2020-04-16 09:25:00|2850.8|2841.8|2847.3|2841.3|2850.8|2841.8|2847.3|2841.3|1
1587029400000|2020-04-16 09:30:00|2847.8|2841.8|2851.8|2845.3|2851.8|2845.8|2847.8|2841.8|0
1587029700000|2020-04-16 09:35:00|2850.8|2844.8|2851.3|2844.8|2852.3|2845.8|2849.8|2843.3|0
1587030000000|2020-04-16 09:40:00|2851.8|2845.3|2853.3|2847.3|2853.3|2847.3|2851.8|2844.3|0
1587030300000|2020-04-16 09:45:00|2853.8|2847.8|2852.8|2846.3|2853.8|2847.8|2852.8|2846.3|0
1587030600000|2020-04-16 09:50:00|2852.3|2845.8|2847.8|2841.8|2852.3|2845.8|2847.8|2841.8|0
1587030900000|2020-04-16 09:55:00|2847.3|2841.3|2849.8|2843.3|2849.8|2843.3|2846.8|2840.3|0
1587031200000|2020-04-16 10:00:00|2849.3|2843.8|2846.8|2840.3|2849.3|2843.8|2846.8|2840.3|0
1587031500000|2020-04-16 10:05:00|2846.3|2840.8|2848.8|2842.3|2848.8|2842.3|2845.3|2839.3|0
1587031800000|2020-04-16 10:10:00|2848.3|2841.8|2850.8|2844.3|2850.8|2844.3|2847.3|2841.3|0
1587032100000|2020-04-16 10:15:00|2851.3|2844.8|2851.8|2845.8|2851.8|2845.8|2851.3|2844.8|0
1587032400000|2020-04-16 10:20:00|2852.3|2846.3|2853.8|2846.8|2854.3|2847.8|2852.3|2846.3|0
1587032700000|2020-04-16 10:25:00|2854.3|2847.3|2854.8|2848.8|2854.8|2848.8|2853.8|2847.3|0
1587033000000|2020-04-16 10:30:00|2855.3|2849.3|2852.8|2846.8|2855.8|2849.8|2852.8|2846.8|0
1587033300000|2020-04-16 10:35:00|2852.3|2846.3|2851.8|2844.8|2853.8|2847.8|2851.8|2844.8|0
1587033600000|2020-04-16 10:40:00|2851.3|2844.3|2851.8|2845.3|2852.8|2846.8|2850.8|2844.3|0
1587033900000|2020-04-16 10:45:00|2850.8|2844.8|2850.8|2844.8|2851.8|2845.8|2849.8|2843.8|0
1587034200000|2020-04-16 10:50:00|2851.3|2845.3|2853.3|2847.3|2853.3|2847.3|2850.3|2844.8|0
1587034500000|2020-04-16 10:55:00|2852.8|2846.8|2853.8|2847.8|2853.8|2847.8|2851.3|2845.3|0
1587034800000|2020-04-16 11:00:00|2852.8|2839.3|2848.3|2842.3|2857.3|2845.8|2848.3|2838.8|0
1587035100000|2020-04-16 11:05:00|2848.8|2842.8|2848.8|2842.8|2849.8|2843.3|2848.8|2842.3|0
1587035400000|2020-04-16 11:10:00|2849.3|2843.3|2849.8|2843.8|2849.8|2843.8|2849.3|2842.8|0
1587035700000|2020-04-16 11:15:00|2848.8|2843.3|2850.3|2843.8|2850.3|2843.8|2848.8|2842.3|0
1587036000000|2020-04-16 11:20:00|2850.8|2844.3|2853.8|2847.3|2853.8|2847.3|2850.3|2844.3|0
1587036300000|2020-04-16 11:25:00|2852.8|2846.8|2851.8|2847.3|2852.8|2847.3|2851.8|2845.3|0
1587036600000|2020-04-16 11:30:00|2851.3|2844.3|2846.3|2840.3|2851.3|2844.3|2845.8|2839.8|1
1587036900000|2020-04-16 11:35:00|2846.8|2839.8|2844.8|2838.3|2846.8|2840.8|2844.8|2838.3|0
1587037200000|2020-04-16 11:40:00|2845.3|2838.8|2844.8|2838.3|2845.3|2839.3|2844.3|2837.8|0
1587037500000|2020-04-16 11:45:00|2845.3|2838.8|2845.8|2839.8|2846.3|2839.8|2844.3|2838.3|0
1587037800000|2020-04-16 11:50:00|2844.8|2839.3|2848.8|2842.8|2849.3|2842.8|2844.8|2838.3|0
1587038100000|2020-04-16 11:55:00|2849.3|2842.3|2847.3|2840.8|2849.3|2842.8|2847.3|2840.8|0
1587038400000|2020-04-16 12:00:00|2847.8|2841.3|2847.3|2841.3|2848.3|2842.3|2847.3|2840.8|0
1587038700000|2020-04-16 12:05:00|2846.8|2840.8|2845.3|2839.3|2846.8|2840.8|2845.3|2838.8|0
1587039000000|2020-04-16 12:10:00|2844.3|2838.8|2845.8|2839.8|2845.8|2839.8|2844.3|2838.3|0
1587039300000|2020-04-16 12:15:00|2845.3|2839.3|2843.8|2837.8|2845.3|2839.3|2843.8|2837.8|0
1587039600000|2020-04-16 12:20:00|2844.3|2838.3|2845.8|2839.8|2846.3|2839.8|2844.3|2837.8|1
1587039900000|2020-04-16 12:25:00|2845.3|2839.3|2846.8|2838.3|2846.8|2839.3|2843.8|2837.8|0
1587040200000|2020-04-16 12:30:00|2847.3|2837.8|2849.8|2843.8|2853.8|2847.3|2847.3|2837.8|0
1587040500000|2020-04-16 12:35:00|2850.3|2844.3|2846.8|2840.3|2850.3|2844.3|2846.8|2840.3|0
1587040800000|2020-04-16 12:40:00|2845.8|2839.8|2846.3|2840.3|2846.8|2840.8|2844.8|2838.8|0
1587041100000|2020-04-16 12:45:00|2846.8|2839.8|2846.8|2840.8|2847.8|2841.8|2845.8|2839.8|0
1587041400000|2020-04-16 12:50:00|2847.3|2840.3|2847.3|2842.3|2847.3|2842.3|2847.3|2840.3|0
1587041700000|2020-04-16 12:55:00|2848.3|2842.8|2849.8|2843.3|2850.3|2844.3|2848.3|2842.8|0
1587042000000|2020-04-16 13:00:00|2848.8|2842.8|2847.8|2840.8|2848.8|2842.8|2847.8|2840.8|0
1587042300000|2020-04-16 13:05:00|2847.3|2841.3|2848.8|2842.3|2848.8|2842.8|2846.8|2841.3|0
1587042600000|2020-04-16 13:10:00|2848.3|2841.8|2846.8|2840.3|2848.3|2841.8|2846.8|2840.3|0
1587042900000|2020-04-16 13:15:00|2846.3|2839.8|2841.3|2835.3|2846.3|2839.8|2841.3|2835.3|0
1587043200000|2020-04-16 13:20:00|2840.3|2834.8|2842.3|2835.8|2842.3|2836.3|2840.3|2834.3|0
1587043500000|2020-04-16 13:25:00|2842.8|2836.3|2844.3|2838.3|2844.8|2838.3|2842.8|2836.3|0
1587043800000|2020-04-16 13:30:00|2844.8|2837.8|2838.8|2832.8|2845.3|2839.3|2838.8|2832.8|1
1587044100000|2020-04-16 13:35:00|2839.3|2832.3|2828.8|2822.3|2839.3|2835.3|2828.8|2822.3|4
1587044400000|2020-04-16 13:40:00|2829.3|2822.8|2830.3|2823.8|2830.8|2824.3|2826.8|2820.3|0
1587044700000|2020-04-16 13:45:00|2830.8|2824.3|2829.3|2822.8|2832.8|2826.8|2828.8|2822.8|0
1587045000000|2020-04-16 13:50:00|2828.8|2821.8|2826.3|2819.8|2828.8|2821.8|2823.3|2817.3|0
1587045300000|2020-04-16 13:55:00|2826.8|2820.3|2823.3|2817.3|2830.8|2824.3|2822.8|2816.8|0
1587045600000|2020-04-16 14:00:00|2823.8|2817.8|2819.3|2812.8|2827.8|2821.8|2819.3|2812.8|0
1587045900000|2020-04-16 14:05:00|2819.8|2813.3|2820.8|2814.3|2822.3|2816.3|2819.3|2812.8|0
1587046200000|2020-04-16 14:10:00|2819.8|2813.8|2816.8|2810.8|2819.8|2813.8|2813.3|2807.3|0
1587046500000|2020-04-16 14:15:00|2817.3|2810.3|2822.3|2816.3|2822.8|2816.3|2815.8|2809.3|0
1587046800000|2020-04-16 14:20:00|2821.8|2813.3|2823.8|2817.3|2823.8|2817.8|2818.3|2811.3|7
1587047100000|2020-04-16 14:25:00|2823.3|2817.8|2825.3|2819.3|2826.8|2820.3|2823.3|2816.8|0
1587047400000|2020-04-16 14:30:00|2824.8|2818.8|2823.3|2816.8|2826.3|2820.3|2822.8|2816.8|10
1587047700000|2020-04-16 14:35:00|2822.8|2817.3|2823.3|2817.3|2825.3|2819.3|2821.8|2815.8|0
1587048000000|2020-04-16 14:40:00|2822.8|2816.8|2830.8|2824.8|2831.3|2824.8|2821.3|2815.3|6
1587048300000|2020-04-16 14:45:00|2830.3|2824.3|2834.8|2828.8|2835.8|2829.3|2829.3|2823.3|0
1587048600000|2020-04-16 14:50:00|2834.3|2828.3|2835.8|2829.8|2835.8|2829.8|2833.3|2827.3|0
1587048900000|2020-04-16 14:55:00|2836.3|2830.3|2836.8|2830.3|2838.8|2832.3|2835.3|2829.3|0
1587049200000|2020-04-16 15:00:00|2837.8|2831.3|2836.8|2830.3|2837.8|2831.3|2832.3|2826.3|0
1587049500000|2020-04-16 15:05:00|2836.3|2829.8|2838.8|2832.8|2842.3|2836.3|2836.3|2829.8|0
1587049800000|2020-04-16 15:10:00|2839.3|2833.3|2836.3|2832.8|2839.3|2833.3|2835.8|2832.8|1
1587050100000|2020-04-16 15:15:00|2835.8|2829.3|2835.8|2829.3|2836.8|2830.3|2834.3|2828.8|2
1587050400000|2020-04-16 15:20:00|2836.3|2829.8|2832.8|2826.8|2836.8|2830.3|2832.8|2826.8|3
1587050700000|2020-04-16 15:25:00|2832.3|2826.3|2833.3|2812.8|2834.3|2827.3|2830.8|2802.8|0
1587051000000|2020-04-16 15:30:00|2833.8|2813.3|2828.3|2809.3|2836.8|2817.3|2827.3|2808.3|0
1587051300000|2020-04-16 15:35:00|2831.3|2808.8|2841.8|2808.3|2843.3|2810.8|2825.8|2804.8|0
1587051600000|2020-04-16 15:40:00|2843.8||2844.8||2850.3||2843.8||0
1587051900000|2020-04-16 15:45:00||2799.8||2804.3||2806.3||2799.8|0
1587052200000|2020-04-16 15:50:00|2850.3|2804.8|2850.8|2815.3|2850.8|2815.3|2844.8|2804.8|0
1587052500000|2020-04-16 15:55:00||2799.8||2815.3||2815.3||2799.8|0
1587052800000|2020-04-16 16:00:00|2850.3|2808.3|2850.3|2831.8|2850.3|2831.8|2850.3|2808.3|0
1587053100000|2020-04-16 16:05:00|2849.8|2806.3|2844.8|2806.3|2850.3|2806.3|2844.8|2806.3|4
1587053400000|2020-04-16 16:10:00|2844.3|2806.8|2841.8|2806.8|2850.3|2806.8|2839.8|2806.8|0
1587053700000|2020-04-16 16:15:00|2841.3|2799.3|2834.8|2799.3|2841.8|2799.8|2834.8|2799.3|0
1587054000000|2020-04-16 16:20:00|2833.8||2832.8||2833.8||2832.8||0
1587054600000|2020-04-16 16:30:00|2832.3||2820.3||2850.3||2820.3||0
1587054900000|2020-04-16 16:35:00|2850.3||2824.3||2850.3||2822.3||0
1587055500000|2020-04-16 16:45:00|2850.3||2824.3||2850.3||2824.3||0
1587056100000|2020-04-16 16:55:00|2850.3||2824.3||2850.3||2824.3||0
1587056700000|2020-04-16 17:05:00|2850.3||2824.3||2850.3||2824.3||0
1587057000000|2020-04-16 17:10:00|2850.3||2824.3||2850.3||2824.3||0
1587057300000|2020-04-16 17:15:00|2831.3||2824.3||2831.3||2824.3||0
1587057600000|2020-04-16 17:20:00|2831.3||2824.3||2831.3||2824.3||0
1587057900000|2020-04-16 17:25:00|2831.3||2824.3||2850.3||2824.3||0
1587058200000|2020-04-16 17:30:00|2831.8||2826.3||2831.8||2824.3||0
1587058500000|2020-04-16 17:35:00|2850.3||2826.3||2850.3||2826.3||0
1587058800000|2020-04-16 17:40:00|2850.3||2826.3||2850.3||2826.3||0
1587060000000|2020-04-16 18:00:00|2825.8||2816.8||2850.3||2814.8||0
1587060300000|2020-04-16 18:05:00|2850.3||2816.8||2850.3||2816.8||0
1587060600000|2020-04-16 18:10:00|2824.3||2824.3||2850.3||2824.3||0
1587060900000|2020-04-16 18:15:00|2850.3||2824.3||2850.3||2824.3||0
1587061200000|2020-04-16 18:20:00|2831.3||2824.3||2831.3||2824.3||0
1587062100000|2020-04-16 18:35:00|2831.8||2826.3||2850.3||2826.3||0
1587062400000|2020-04-16 18:40:00|2850.3|2817.8|2826.3|2799.3|2850.3|2817.8|2826.3|2799.3|17
1587063000000|2020-04-16 18:50:00|2833.3||2826.3||2833.3||2826.3||0
1587063300000|2020-04-16 18:55:00|2850.3||2826.3||2850.3||2826.3||0
1587063600000|2020-04-16 19:00:00|2850.3||2826.3||2850.3||2826.3||0
1587063900000|2020-04-16 19:05:00|2825.8||2850.3||2850.3||2814.3||0
1587066600000|2020-04-16 19:50:00||2799.8||2799.8||2799.8||2799.8|0
1587103200000|2020-04-17 06:00:00|2958.3|2886.8|2959.8|2869.8|2964.3|2886.8|2955.3|2868.8|0
1587104100000|2020-04-17 06:15:00|3550.3|2868.3|3550.3|2868.3|3550.3|2868.3|3550.3|2868.3|0
1587104700000|2020-04-17 06:25:00|3011.3||2971.8||3011.3||2971.8||0
1587105300000|2020-04-17 06:35:00|2953.8|2874.8|2953.3|2875.3|2953.8|2875.3|2953.3|2874.8|0
1587105600000|2020-04-17 06:40:00|2952.8|2875.8|2933.3|2877.3|2952.8|2877.3|2933.3|2875.8|0
1587105900000|2020-04-17 06:45:00|2932.8||2933.3||2933.3||2932.3||0
1587106200000|2020-04-17 06:50:00||2864.3||2874.3||2897.8||2864.3|0
1587106500000|2020-04-17 06:55:00|2932.8||2932.8||2933.3||2931.8||0
1587106800000|2020-04-17 07:00:00|2931.3|2874.8|2912.3|2874.8|2933.3|2879.8|2910.3|2874.3|0
1587107100000|2020-04-17 07:05:00|2911.3|2875.3|2903.3|2874.8|2911.3|2875.3|2903.3|2874.8|0
1587107400000|2020-04-17 07:10:00|2904.8||2881.3||2906.3||2879.3||0
1587107700000|2020-04-17 07:15:00|2881.8|2875.3|2883.8|2877.3|2884.8|2877.3|2880.3|2874.8|0
1587108000000|2020-04-17 07:20:00|2884.3|2876.8|2882.3|2875.8|2884.3|2876.8|2878.8|2874.8|0
1587108300000|2020-04-17 07:25:00|2882.8|2875.3|2885.3|2878.8|2885.3|2878.8|2881.8|2875.3|0
1587108600000|2020-04-17 07:30:00|2885.8|2879.3|2879.8|2874.8|2886.3|2879.8|2879.8|2874.8|0
1587108900000|2020-04-17 07:35:00|2879.3||2878.8||2881.3||2878.8||0
1587109200000|2020-04-17 07:40:00|2878.3|2871.8|2874.3|2867.8|2879.8|2873.3|2873.8|2867.3|0
1587109500000|2020-04-17 07:45:00|2874.8|2868.3|2877.3|2870.8|2879.3|2872.8|2872.3|2866.3|0
1587109800000|2020-04-17 07:50:00|2876.8|2870.3|2879.8|2873.8|2881.8|2875.3|2875.3|2869.8|2
1587110100000|2020-04-17 07:55:00|2878.8|2873.3|2874.8|2868.3|2878.8|2873.3|2874.8|2868.3|0
1587110400000|2020-04-17 08:00:00|2873.8|2867.8|2874.3|2868.3|2875.8|2869.3|2872.8|2866.3|0
1587110700000|2020-04-17 08:05:00|2874.8|2867.8|2881.8|2875.8|2881.8|2875.8|2873.3|2867.3|0
1587111000000|2020-04-17 08:10:00|2882.3|2875.3|2877.8|2871.3|2882.3|2875.3|2877.8|2871.3|0
1587111300000|2020-04-17 08:15:00|2878.3|2870.8|2879.3|2873.3|2880.3|2873.8|2878.3|2870.8|0
1587111600000|2020-04-17 08:20:00|2879.8|2873.8|2878.3|2871.8|2880.3|2873.8|2878.3|2871.3|0
1587111900000|2020-04-17 08:25:00|2877.8|2873.8|2873.3|2866.8|2877.8|2873.8|2873.3|2866.8|0
1587112200000|2020-04-17 08:30:00|2872.8|2866.3|2871.8|2865.3|2872.8|2866.3|2870.8|2864.8|0
1587112500000|2020-04-17 08:35:00|2871.3|2864.8|2869.3|2863.3|2873.3|2866.8|2869.3|2863.3|0
1587112800000|2020-04-17 08:40:00|2869.8|2863.8|2870.8|2866.3|2872.3|2866.3|2869.3|2863.8|0
1587113100000|2020-04-17 08:45:00|2871.3|2865.8|2871.8|2865.8|2872.3|2865.8|2870.8|2864.8|2
1587113400000|2020-04-17 08:50:00|2872.3|2865.3|2870.3|2863.8|2872.3|2865.8|2869.8|2863.8|0
1587113700000|2020-04-17 08:55:00|2869.8|2863.3|2870.3|2863.8|2870.3|2864.3|2869.3|2863.3|0
1587114000000|2020-04-17 09:00:00|2869.8|2864.3|2873.3|2867.3|2873.3|2867.3|2869.3|2863.3|0
1587114300000|2020-04-17 09:05:00|2873.8|2867.8|2872.8|2866.3|2874.8|2868.8|2872.3|2865.8|0
1587114600000|2020-04-17 09:10:00|2873.3|2867.8|2876.3|2869.8|2877.8|2871.3|2873.3|2867.8|0
1587114900000|2020-04-17 09:15:00|2875.8|2869.3|2872.8|2866.3|2875.8|2869.3|2872.8|2866.3|0
1587115200000|2020-04-17 09:20:00|2873.3|2865.8|2868.8|2862.3|2873.3|2865.8|2868.3|2861.8|0
1587115500000|2020-04-17 09:25:00|2869.3|2861.8|2866.8|2863.3|2869.3|2863.3|2866.8|2860.8|19
1587115800000|2020-04-17 09:30:00|2866.3|2860.3|2868.3|2862.3|2868.8|2862.3|2863.3|2857.3|2
1587116100000|2020-04-17 09:35:00|2868.8|2861.8|2871.8|2865.8|2872.3|2865.8|2868.8|2861.3|0
1587116400000|2020-04-17 09:40:00|2872.3|2865.3|2872.8|2866.8|2875.3|2868.8|2872.3|2865.3|0
1587116700000|2020-04-17 09:45:00|2873.3|2866.3|2875.8|2869.3|2875.8|2869.3|2871.3|2865.3|0
1587117000000|2020-04-17 09:50:00|2877.8|2869.8|2879.8|2873.3|2884.8|2878.3|2877.8|2869.8|10
1587117300000|2020-04-17 09:55:00|2878.8|2873.8|2874.8|2868.8|2880.3|2874.3|2874.3|2868.3|0
1587117600000|2020-04-17 10:00:00|2874.3|2869.3|2873.8|2867.3|2875.8|2869.3|2873.3|2866.8|0
1587117900000|2020-04-17 10:05:00|2874.3|2867.8|2877.3|2871.3|2877.8|2871.3|2873.8|2867.8|0
1587118200000|2020-04-17 10:10:00|2877.8|2871.8|2879.3|2873.3|2880.3|2874.3|2877.8|2871.8|0
1587118500000|2020-04-17 10:15:00|2878.8|2872.8|2887.3|2880.8|2887.3|2881.3|2877.3|2871.3|0
1587118800000|2020-04-17 10:20:00|2887.8|2881.3|2889.3|2883.3|2890.3|2883.8|2887.8|2881.3|0
1587119100000|2020-04-17 10:25:00|2889.8|2883.8|2888.3|2881.8|2890.3|2883.8|2886.3|2880.3|0
1587119400000|2020-04-17 10:30:00|2887.8|2881.3|2889.3|2882.8|2889.3|2882.8|2885.3|2879.3|0
1587119700000|2020-04-17 10:35:00|2888.3|2882.3|2889.8|2883.8|2890.3|2883.8|2887.8|2881.3|0
1587120000000|2020-04-17 10:40:00|2890.3|2883.3|2888.8|2882.3|2890.3|2883.8|2888.8|2882.3|0
1587120300000|2020-04-17 10:45:00|2888.3|2881.8|2890.3|2884.3|2890.8|2884.3|2887.8|2880.8|0
1587120600000|2020-04-17 10:50:00|2890.8|2884.8|2890.3|2883.8|2891.3|2884.8|2890.3|2883.3|0
1587120900000|2020-04-17 10:55:00|2889.8|2883.3|2889.3|2883.3|2889.8|2883.8|2888.8|2882.3|0
1587121200000|2020-04-17 11:00:00|2889.8|2883.8|2910.8|2883.3|2911.3|2883.8|2889.8|2852.8|0
1587121500000|2020-04-17 11:05:00|2909.8|2882.8|2888.8|2881.8|2909.8|2882.8|2888.3|2880.8|0
1587121800000|2020-04-17 11:10:00|2888.3|2881.3|2885.3|2879.3|2888.3|2881.3|2884.8|2878.3|0
1587122100000|2020-04-17 11:15:00|2885.8|2878.8|2883.8|2877.8|2885.8|2878.8|2883.3|2876.3|0
1587122400000|2020-04-17 11:20:00|2883.3|2877.3|2882.3|2876.3|2883.3|2877.8|2881.8|2875.8|0
1587122700000|2020-04-17 11:25:00|2882.8|2876.8|2882.8|2876.3|2884.3|2877.8|2882.3|2876.3|0
1587123000000|2020-04-17 11:30:00|2882.3|2876.8|2876.8|2870.8|2882.3|2876.8|2876.8|2870.8|1
1587123300000|2020-04-17 11:35:00|2877.3|2870.3|2881.3|2875.3|2881.8|2875.3|2876.8|2870.3|0
1587123600000|2020-04-17 11:40:00|2881.8|2874.8|2880.3|2874.3|2881.8|2874.8|2879.3|2873.3|0
1587123900000|2020-04-17 11:45:00|2880.8|2873.8|2884.3|2878.3|2884.8|2878.3|2880.8|2873.8|0
1587124200000|2020-04-17 11:50:00|2884.8|2878.8|2885.3|2879.3|2886.8|2880.8|2884.3|2878.8|0
1587124500000|2020-04-17 11:55:00|2884.3|2878.8|2884.3|2877.8|2884.8|2878.8|2883.3|2877.3|0
1587124800000|2020-04-17 12:00:00|2884.8|2878.3|2882.8|2875.8|2885.3|2879.3|2882.3|2875.8|0
1587125100000|2020-04-17 12:05:00|2882.3|2876.3|2883.8|2877.3|2884.3|2878.3|2881.8|2876.3|0
1587125400000|2020-04-17 12:10:00|2884.3|2877.8|2886.3|2879.8|2886.3|2879.8|2883.8|2877.3|0
1587125700000|2020-04-17 12:15:00|2886.8|2880.3|2885.8|2879.8|2886.8|2880.8|2885.3|2878.8|0
1587126000000|2020-04-17 12:20:00|2886.3|2880.3|2885.8|2879.3|2886.3|2880.3|2885.3|2878.3|0
1587126300000|2020-04-17 12:25:00|2886.3|2879.8|2884.3|2877.3|2886.8|2880.3|2884.3|2877.3|0
1587126600000|2020-04-17 12:30:00|2883.8|2877.8|2883.3|2877.3|2885.3|2879.3|2883.3|2877.3|0
1587126900000|2020-04-17 12:35:00|2883.8|2877.8|2883.3|2876.8|2884.3|2878.3|2881.3|2875.3|0
1587127200000|2020-04-17 12:40:00|2883.8|2877.3|2882.3|2875.8|2884.8|2879.3|2882.3|2875.8|0
1587127500000|2020-04-17 12:45:00|2881.8|2875.3|2881.8|2875.3|2881.8|2875.8|2880.3|2874.3|0
1587127800000|2020-04-17 12:50:00|2881.3|2874.8|2882.8|2876.8|2882.8|2876.8|2881.3|2874.8|0
1587128100000|2020-04-17 12:55:00|2883.3|2877.3|2884.3|2877.8|2884.8|2878.8|2881.8|2875.3|0
1587128400000|2020-04-17 13:00:00|2883.8|2877.3|2881.8|2875.3|2883.8|2877.3|2881.3|2874.3|0
1587128700000|2020-04-17 13:05:00|2882.3|2875.8|2881.3|2874.3|2883.3|2876.8|2881.3|2874.3|0
1587129000000|2020-04-17 13:10:00|2880.8|2873.8|2880.3|2873.8|2881.8|2875.3|2880.3|2873.8|0
1587129300000|2020-04-17 13:15:00|2880.8|2874.3|2878.3|2871.8|2880.8|2874.3|2877.3|2870.8|0
1587129600000|2020-04-17 13:20:00|2878.8|2872.3|2875.8|2869.8|2878.8|2872.3|2875.3|2868.8|0
1587129900000|2020-04-17 13:25:00|2876.3|2870.3|2878.3|2871.8|2878.3|2871.8|2875.8|2869.8|0
1587130200000|2020-04-17 13:30:00|2877.8|2872.3|2872.8|2868.3|2877.8|2872.3|2872.3|2866.3|0
1587130500000|2020-04-17 13:35:00|2872.3|2864.8|2871.8|2865.8|2872.8|2866.3|2868.8|2862.8|1
1587130800000|2020-04-17 13:40:00|2872.3|2865.3|2867.8|2861.8|2872.3|2865.3|2865.8|2859.8|1
1587131100000|2020-04-17 13:45:00|2868.3|2862.3|2869.8|2863.8|2871.8|2865.3|2867.8|2862.3|0
1587131400000|2020-04-17 13:50:00|2870.3|2863.3|2867.3|2861.3|2870.3|2863.3|2867.3|2861.3|0
1587131700000|2020-04-17 13:55:00|2867.8|2861.8|2869.8|2863.3|2870.3|2863.8|2867.3|2861.3|0
1587132000000|2020-04-17 14:00:00|2870.3|2863.8|2870.3|2863.8|2871.8|2865.3|2868.8|2862.8|0
1587132300000|2020-04-17 14:05:00|2870.8|2864.8|2874.8|2868.3|2874.8|2868.8|2870.3|2864.3|0
1587132600000|2020-04-17 14:10:00|2875.3|2868.8|2866.8|2860.8|2875.8|2869.8|2865.8|2859.8|0
1587132900000|2020-04-17 14:15:00|2867.3|2861.3|2865.3|2858.8|2867.8|2861.3|2861.3|2856.8|1
1587133200000|2020-04-17 14:20:00|2864.3|2858.3|2867.3|2860.8|2867.3|2861.3|2864.3|2857.8|0
1587133500000|2020-04-17 14:25:00|2867.8|2861.3|2869.8|2863.3|2871.8|2865.3|2867.3|2860.8|0
1587133800000|2020-04-17 14:30:00|2869.3|2863.8|2869.3|2862.8|2870.3|2863.8|2867.8|2861.8|0
1587134100000|2020-04-17 14:35:00|2868.8|2863.3|2869.8|2863.3|2870.3|2864.3|2867.3|2861.8|0
1587134400000|2020-04-17 14:40:00|2870.3|2863.8|2869.3|2863.3|2871.3|2864.8|2868.3|2862.3|0
1587134700000|2020-04-17 14:45:00|2868.8|2862.8|2863.8|2857.8|2868.8|2862.8|2863.3|2857.3|1
1587135000000|2020-04-17 14:50:00|2864.3|2857.3|2872.8|2866.3|2872.8|2866.3|2864.3|2857.3|0
1587135300000|2020-04-17 14:55:00|2872.3|2865.8|2872.8|2866.3|2873.8|2867.3|2872.3|2865.8|0
1587135600000|2020-04-17 15:00:00|2872.3|2865.8|2876.8|2869.8|2878.3|2871.8|2871.8|2865.3|0
1587135900000|2020-04-17 15:05:00|2876.3|2870.3|2878.8|2872.8|2878.8|2872.8|2875.3|2869.8|0
1587136200000|2020-04-17 15:10:00|2879.3|2872.3|2877.3|2872.8|2879.3|2873.3|2874.3|2870.8|2
1587136500000|2020-04-17 15:15:00|2876.8|2872.3|2876.3|2871.8|2876.8|2872.3|2876.3|2869.8|0
1587136800000|2020-04-17 15:20:00|2876.8|2872.3|2878.8|2872.3|2879.3|2874.3|2873.8|2867.8|17
1587137100000|2020-04-17 15:25:00|2878.3|2872.8|2890.8|2870.8|2898.8|2874.3|2876.3|2870.3|0
1587137400000|2020-04-17 15:30:00|2889.8|2870.3|2894.3|2869.3|2899.8|2870.3|2889.8|2857.3|0
1587137700000|2020-04-17 15:35:00|2894.8|2869.8|2901.3|2867.3|2902.3|2872.3|2893.8|2864.8|0
1587138000000|2020-04-17 15:40:00|2908.3|2865.3|2903.8|2865.3|2910.8|2865.3|2903.8|2858.3|0
1587138300000|2020-04-17 15:45:00|2910.8||2903.8||2910.8||2903.8||0
1587138600000|2020-04-17 15:50:00||2838.3||2865.3||2865.3||2838.3|0
1587138900000|2020-04-17 15:55:00|2910.8||2903.8||2910.8||2903.8||0
1587139200000|2020-04-17 16:00:00|2903.3|2858.3|2900.8|2865.3|2903.3|2865.3|2900.8|2858.3|0
1587139800000|2020-04-17 16:10:00|2907.8|2857.8|2900.8|2863.8|2907.8|2863.8|2900.8|2830.3|0
1587140100000|2020-04-17 16:15:00|2907.8|2838.3|2906.8|2863.8|2907.8|2863.8|2906.8|2838.3|0
1587140400000|2020-04-17 16:20:00|2906.3||2903.8||2906.3||2903.8||0
1587140700000|2020-04-17 16:25:00|2910.8|2888.8|2902.8|2864.3|2910.8|2891.3|2902.8|2864.3|0
1587141000000|2020-04-17 16:30:00|2910.8||2902.8||2910.8||2902.8||0
1587141300000|2020-04-17 16:35:00|2904.3|2857.3|2904.3|2864.3|2910.8|2864.3|2904.3|2839.8|0
1587141600000|2020-04-17 16:40:00|2910.8||2910.8||2910.8||2904.3||0
1587141900000|2020-04-17 16:45:00||2864.8||2868.8||2870.8||2841.8|0
1587142200000|2020-04-17 16:50:00|2911.3|2861.8|2910.8|2868.8|2911.3|2868.8|2910.8|2861.8|0
1587142500000|2020-04-17 16:55:00||2846.3||2868.8||2868.8||2846.3|0
1587142800000|2020-04-17 17:00:00|2910.3|2861.8|2909.3|2868.8|2911.3|2868.8|2907.3|2861.8|0
1587143100000|2020-04-17 17:05:00|2908.8||2907.8||2910.8||2905.8||0
1587144000000|2020-04-17 17:20:00|2907.3|2861.8|2904.3|2868.8|2907.3|2868.8|2904.3|2861.8|0
1587144300000|2020-04-17 17:25:00|2906.3|2861.8|2906.3|2861.3|2906.3|2868.8|2906.3|2840.8|0
1587144600000|2020-04-17 17:30:00|2910.8|2866.8|2906.3|2866.8|2910.8|2866.8|2906.3|2866.8|0
1587145200000|2020-04-17 17:40:00|2910.8||2907.8||2910.8||2907.8||0
1587145500000|2020-04-17 17:45:00|2907.3||2902.8||2907.3||2902.8||0
1587145800000|2020-04-17 17:50:00|2910.8||2902.8||2910.8||2902.8||0
1587146100000|2020-04-17 17:55:00|2909.8||2908.8||2910.8||2908.8||0
1587146400000|2020-04-17 18:00:00|2910.8||2908.3||2910.8||2908.3||0
1587146700000|2020-04-17 18:05:00|2910.8|2864.8|2906.3|2864.8|2910.8|2864.8|2906.3|2830.3|0
1587147000000|2020-04-17 18:10:00|2910.8||2905.8||2910.8||2905.8||0
1587147300000|2020-04-17 18:15:00|2910.8||2904.3||2910.8||2904.3||0
1587147900000|2020-04-17 18:25:00|2903.8||2902.8||2903.8||2902.8||0
1587148200000|2020-04-17 18:30:00|2902.3|2857.3|2899.8|2863.3|2902.3|2863.3|2899.8|2830.3|0
1587148500000|2020-04-17 18:35:00|2899.3|2830.3|2898.3|2863.3|2899.3|2863.3|2898.3|2830.3|0
1587148800000|2020-04-17 18:40:00|2900.8|2856.3|2900.8|2863.3|2900.8|2863.3|2900.8|2856.3|0
1587149100000|2020-04-17 18:45:00|2910.8|2830.3|2900.8|2863.3|2910.8|2863.3|2900.8|2830.3|0
1587149400000|2020-04-17 18:50:00|2900.3||2900.3||2900.3||2900.3||0
1587149700000|2020-04-17 18:55:00|2907.8||2907.3||2907.8||2907.3||0
1587150300000|2020-04-17 19:05:00|2910.8|2856.3|2904.8|2863.3|2910.8|2863.3|2904.8|2856.3|0
1587150600000|2020-04-17 19:10:00|2906.8|2856.3|2906.8|2863.3|2906.8|2863.3|2906.8|2856.3|0
1587150900000|2020-04-17 19:15:00|2910.8|2863.8|2910.8|2871.3|2910.8|2871.3|2906.8|2863.8|0
1587151200000|2020-04-17 19:20:00|2910.3|2844.3|2908.8|2871.3|2910.3|2871.3|2908.8|2844.3|0
1587151500000|2020-04-17 19:25:00|2911.3||2911.3||2911.3||2911.3||0
1587151800000|2020-04-17 19:30:00||2864.3||2878.8||2880.8||2851.3|0
1587152700000|2020-04-17 19:45:00||2871.8||2879.3||2879.3||2871.8|0
1587153000000|2020-04-17 19:50:00||2879.8||2888.8||2888.8||2861.8|0
1587153300000|2020-04-17 19:55:00||2861.3||2888.8||2888.8||2859.3|0
1587362400000|2020-04-20 06:00:00|2940.3|2869.8|2947.8|2869.8|2947.8|2870.3|2938.8|2869.8|0
1587363000000|2020-04-20 06:10:00|2918.3||2918.3||2918.3||2918.3||0
1587364200000|2020-04-20 06:30:00||2870.3||2893.3||2893.3||2870.3|0
1587364500000|2020-04-20 06:35:00||2904.8||2904.8||2904.8||2904.8|0
1587366000000|2020-04-20 07:00:00|2917.8|2888.8|2917.8|2883.3|2918.3|2888.8|2906.3|2883.3|0
1587366300000|2020-04-20 07:05:00|2916.8|2884.3|2905.3|2892.8|2916.8|2894.3|2898.8|2884.3|0
1587366600000|2020-04-20 07:10:00|2904.8|2892.3|2899.3|2886.8|2907.8|2894.3|2898.3|2885.8|0
1587366900000|2020-04-20 07:15:00|2898.8|2886.3|2889.8|2883.3|2898.8|2889.8|2889.8|2883.3|0
1587367200000|2020-04-20 07:20:00|2889.3|2882.8|2888.8|2882.3|2889.3|2882.8|2885.3|2878.8|0
1587367500000|2020-04-20 07:25:00|2888.3|2881.8|2891.8|2884.8|2892.8|2886.3|2887.8|2881.3|0
1587367800000|2020-04-20 07:30:00|2892.3|2885.3|2895.8|2889.3|2899.3|2892.8|2892.3|2885.3|0
1587368100000|2020-04-20 07:35:00|2895.3|2888.8|2888.8|2882.3|2895.3|2888.8|2888.8|2882.3|0
1587368400000|2020-04-20 07:40:00|2889.3|2882.8|2895.3|2888.8|2896.8|2889.8|2889.3|2882.8|0
1587368700000|2020-04-20 07:45:00|2895.8|2889.3|2896.3|2889.8|2898.8|2892.3|2895.8|2889.3|0
1587369000000|2020-04-20 07:50:00|2896.8|2889.3|2903.3|2896.3|2903.3|2896.8|2896.8|2889.3|0
1587369300000|2020-04-20 07:55:00|2902.8|2896.8|2900.8|2894.3|2903.3|2896.8|2900.3|2893.8|0
1587369600000|2020-04-20 08:00:00|2900.3|2893.8|2904.8|2898.3|2905.3|2898.3|2900.3|2893.8|0
1587369900000|2020-04-20 08:05:00|2905.3|2898.8|2904.8|2898.3|2907.8|2901.3|2903.8|2897.3|0
1587370200000|2020-04-20 08:10:00|2904.3|2897.8|2902.3|2895.8|2904.3|2897.8|2902.3|2895.8|0
1587370500000|2020-04-20 08:15:00|2901.8|2895.3|2898.8|2892.3|2901.8|2895.3|2898.8|2892.3|0
1587370800000|2020-04-20 08:20:00|2899.3|2892.8|2893.3|2886.8|2899.8|2893.3|2893.3|2886.8|0
1587371100000|2020-04-20 08:25:00|2893.8|2887.3|2894.3|2887.8|2895.3|2888.3|2893.3|2886.8|0
1587371400000|2020-04-20 08:30:00|2894.8|2887.3|2890.8|2884.3|2894.8|2887.8|2889.3|2882.8|0
1587371700000|2020-04-20 08:35:00|2891.3|2884.8|2892.3|2885.8|2892.8|2885.8|2891.3|2884.8|0
1587372000000|2020-04-20 08:40:00|2891.8|2885.3|2894.3|2887.8|2894.3|2887.8|2891.8|2885.3|0
1587372300000|2020-04-20 08:45:00|2894.8|2887.3|2895.3|2890.3|2897.8|2891.3|2894.8|2887.3|0
1587372600000|2020-04-20 08:50:00||2889.8||2890.3||2891.3||2889.3|0
1587372900000|2020-04-20 08:55:00|2893.8|2890.8|2898.8|2892.3|2900.3|2893.8|2893.8|2890.3|1
1587373200000|2020-04-20 09:00:00|2899.3|2892.8|2898.3|2891.8|2899.8|2893.3|2898.3|2891.8|0
1587373500000|2020-04-20 09:05:00|2898.8|2892.3|2899.3|2892.8|2899.8|2893.3|2898.8|2892.3|0
1587373800000|2020-04-20 09:10:00|2899.8|2893.3|2899.8|2896.3|2902.3|2896.3|2899.8|2893.3|0
1587374100000|2020-04-20 09:15:00||2896.8||2894.8||2896.8||2893.8|0
1587374400000|2020-04-20 09:20:00||2895.3||2894.8||2895.3||2894.8|0
1587374700000|2020-04-20 09:25:00||2894.3||2895.3||2895.8||2893.8|0
1587375000000|2020-04-20 09:30:00|2903.8|2895.8|2900.3|2893.8|2903.8|2897.3|2900.3|2893.8|1
1587375300000|2020-04-20 09:35:00|2899.8|2893.3|2898.8|2892.3|2900.3|2893.3|2898.8|2892.3|0
1587375600000|2020-04-20 09:40:00|2898.3|2891.8|2899.3|2892.8|2900.3|2893.3|2898.3|2891.3|0
1587375900000|2020-04-20 09:45:00|2898.8|2892.3|2899.3|2892.8|2899.8|2893.3|2898.3|2891.3|0
1587376200000|2020-04-20 09:50:00|2899.8|2893.3|2899.3|2892.8|2899.8|2893.3|2898.3|2891.8|0
1587376500000|2020-04-20 09:55:00|2898.8|2892.3|2895.8|2889.3|2898.8|2892.3|2894.8|2888.3|0
1587376800000|2020-04-20 10:00:00|2896.3|2889.8|2894.8|2888.3|2897.3|2890.3|2894.8|2888.3|0
1587377100000|2020-04-20 10:05:00|2894.3|2887.8|2891.3|2884.3|2895.3|2888.8|2890.8|2884.3|0
1587377400000|2020-04-20 10:10:00|2891.8|2884.8|2890.3|2883.3|2892.3|2885.8|2890.3|2883.3|0
1587377700000|2020-04-20 10:15:00|2889.8|2883.8|2889.3|2882.8|2891.8|2885.3|2889.3|2882.8|0
1587378000000|2020-04-20 10:20:00|2889.8|2883.3|2884.3|2877.8|2891.8|2885.3|2884.3|2877.8|0
1587378300000|2020-04-20 10:25:00|2884.8|2877.3|2882.3|2875.8|2884.8|2877.3|2881.3|2874.8|0
1587378600000|2020-04-20 10:30:00|2882.8|2876.3|2883.3|2876.8|2884.3|2877.8|2882.8|2876.3|0
1587378900000|2020-04-20 10:35:00|2883.8|2877.3|2884.8|2877.8|2885.3|2878.3|2883.3|2876.8|0
1587379200000|2020-04-20 10:40:00|2885.3|2878.3|2886.3|2879.3|2886.3|2879.8|2885.3|2877.8|0
1587379500000|2020-04-20 10:45:00|2886.8|2879.8|2885.8|2878.8|2886.8|2880.3|2884.8|2878.3|0
1587379800000|2020-04-20 10:50:00|2886.3|2879.3|2883.3|2876.8|2886.8|2880.3|2883.3|2876.3|0
1587380100000|2020-04-20 10:55:00|2882.8|2876.3|2883.8|2877.3|2884.8|2878.3|2882.8|2875.8|0
1587380400000|2020-04-20 11:00:00|2889.8|2875.8|2884.3|2877.8|2895.8|2878.8|2884.3|2867.3|0
1587380700000|2020-04-20 11:05:00|2883.8|2877.3|2881.8|2875.3|2884.8|2877.8|2881.3|2874.3|0
1587381000000|2020-04-20 11:10:00|2881.3|2874.8|2880.8|2873.8|2883.8|2878.8|2880.8|2873.8|2
1587381300000|2020-04-20 11:15:00|2880.3|2872.3|2874.8|2868.3|2880.3|2872.3|2873.8|2867.3|0
1587381600000|2020-04-20 11:20:00|2874.3|2867.8|2870.3|2863.8|2874.3|2867.8|2869.8|2863.8|1
1587381900000|2020-04-20 11:25:00|2870.8|2864.3|2868.8|2862.3|2871.3|2864.8|2867.3|2860.8|0
1587382200000|2020-04-20 11:30:00|2868.3|2861.8|2874.8|2868.3|2874.8|2868.3|2866.3|2859.8|0
1587382500000|2020-04-20 11:35:00|2874.3|2867.8|2872.3|2865.8|2874.8|2867.8|2872.3|2865.8|0
1587382800000|2020-04-20 11:40:00|2871.8|2865.3|2870.8|2863.8|2871.8|2865.3|2869.3|2862.8|0
1587383100000|2020-04-20 11:45:00|2871.3|2864.3|2864.8|2859.8|2872.3|2865.8|2864.3|2859.8|0
1587383400000|2020-04-20 11:50:00|2864.3|2857.8|2863.8|2857.3|2864.8|2858.3|2860.8|2854.3|0
1587383700000|2020-04-20 11:55:00|2863.3|2856.8|2862.8|2855.8|2863.8|2857.3|2861.3|2854.8|0
1587384000000|2020-04-20 12:00:00|2863.3|2856.3|2867.8|2860.8|2868.8|2862.3|2863.3|2856.3|0
1587384300000|2020-04-20 12:05:00|2867.3|2860.3|2869.8|2863.3|2870.8|2864.3|2866.3|2859.3|0
1587384600000|2020-04-20 12:10:00|2869.3|2862.8|2869.3|2862.8|2871.3|2864.8|2868.3|2861.8|0
1587384900000|2020-04-20 12:15:00|2869.8|2863.3|2869.3|2862.8|2871.8|2864.8|2869.3|2862.8|0
1587385200000|2020-04-20 12:20:00|2868.8|2862.3|2867.8|2861.3|2868.8|2862.3|2864.8|2858.3|0
1587385500000|2020-04-20 12:25:00|2868.3|2861.8|2867.3|2860.8|2869.3|2862.8|2867.3|2860.8|0
1587385800000|2020-04-20 12:30:00|2867.8|2861.3|2864.8|2858.3|2867.8|2861.3|2864.8|2858.3|0
1587386100000|2020-04-20 12:35:00|2864.3|2857.8|2867.8|2861.3|2867.8|2861.3|2864.3|2857.8|0
1587386400000|2020-04-20 12:40:00|2868.3|2861.8|2871.8|2865.3|2871.8|2865.3|2868.3|2861.8|0
1587386700000|2020-04-20 12:45:00|2872.3|2865.8|2875.8|2869.3|2875.8|2869.3|2872.3|2865.8|0
1587387000000|2020-04-20 12:50:00|2875.3|2868.8|2876.8|2870.3|2877.8|2870.8|2875.3|2868.8|0
1587387300000|2020-04-20 12:55:00|2877.3|2870.8|2878.3|2871.8|2879.3|2872.8|2877.3|2870.3|0
1587387600000|2020-04-20 13:00:00|2877.8|2871.3|2880.8|2874.8|2880.8|2875.3|2877.3|2870.8|0
1587387900000|2020-04-20 13:05:00||2874.3||2875.3||2875.3||2874.3|0
1587388200000|2020-04-20 13:10:00|2880.3|2875.8|2877.8|2871.3|2880.3|2876.8|2877.8|2870.8|0
1587388500000|2020-04-20 13:15:00|2877.3|2870.8|2880.8|2874.3|2880.8|2874.3|2876.3|2869.8|0
1587388800000|2020-04-20 13:20:00||2874.8||2875.3||2875.8||2874.8|0
1587389100000|2020-04-20 13:25:00|2883.8|2875.8|2882.3|2875.3|2884.3|2877.8|2882.3|2875.3|1
1587389400000|2020-04-20 13:30:00|2881.8|2874.8|2883.3|2876.8|2884.3|2877.3|2881.3|2874.8|1
1587389700000|2020-04-20 13:35:00|2882.8|2877.3|2883.8|2879.3|2886.3|2879.3|2882.3|2877.3|0
1587390000000|2020-04-20 13:40:00|2883.3|2876.3|2880.3|2873.8|2883.3|2876.8|2880.3|2873.8|1
1587390300000|2020-04-20 13:45:00|2880.8|2874.3|2888.8|2882.3|2889.3|2882.3|2880.8|2874.3|0
1587390600000|2020-04-20 13:50:00|2888.3|2881.8|2890.3|2883.8|2890.8|2884.3|2887.8|2881.3|0
1587390900000|2020-04-20 13:55:00|2890.8|2884.3|2891.8|2885.3|2891.8|2885.3|2890.3|2883.8|0
1587391200000|2020-04-20 14:00:00|2892.3|2885.8|2899.3|2892.3|2899.3|2892.8|2892.3|2885.8|0
1587391500000|2020-04-20 14:05:00|2898.8|2891.8|2898.8|2891.8|2898.8|2892.3|2896.3|2889.8|0
1587391800000|2020-04-20 14:10:00|2899.3|2892.3|2900.3|2893.8|2901.3|2894.3|2898.8|2892.3|0
1587392100000|2020-04-20 14:15:00|2899.8|2893.3|2899.8|2893.3|2900.3|2893.8|2898.3|2891.8|0
1587392400000|2020-04-20 14:20:00|2899.3|2892.8|2901.3|2894.3|2901.3|2894.3|2899.3|2892.3|0
1587392700000|2020-04-20 14:25:00|2901.8|2894.8|2900.3|2893.8|2902.3|2895.8|2900.3|2893.8|0
1587393000000|2020-04-20 14:30:00|2899.8|2893.3|2901.8|2895.3|2902.8|2896.3|2899.8|2893.3|6
1587393300000|2020-04-20 14:35:00|2901.3|2894.8|2899.8|2892.8|2901.3|2894.8|2899.8|2892.8|0
1587393600000|2020-04-20 14:40:00|2899.3|2892.3|2902.3|2895.8|2902.3|2895.8|2898.8|2892.3|0
1587393900000|2020-04-20 14:45:00|2902.8|2896.3|2906.8|2900.3|2907.3|2900.8|2902.8|2896.3|3
1587394200000|2020-04-20 14:50:00|2907.3|2900.8|2909.3|2904.3|2909.3|2904.3|2907.3|2900.8|0
1587394500000|2020-04-20 14:55:00|2909.8|2908.3|2910.3|2904.8|2911.3|2908.3|2909.3|2904.3|3
1587394800000|2020-04-20 15:00:00|2910.8|2905.3|2910.3|2904.8|2912.3|2905.8|2910.3|2904.8|0
1587395100000|2020-04-20 15:05:00|2910.8||2910.8||2911.3||2910.3||0
1587395400000|2020-04-20 15:10:00|2910.3|2904.3|2910.3|2903.8|2910.3|2904.3|2906.3|2901.8|8
1587395700000|2020-04-20 15:15:00|2909.8|2903.3|2908.8|2901.8|2909.8|2903.3|2907.3|2901.3|6
1587396000000|2020-04-20 15:20:00|2909.3|2902.3|2912.8|2905.8|2912.8|2906.3|2909.3|2902.3|0
1587396300000|2020-04-20 15:25:00|2912.3|2906.3|2916.8|2907.3|2918.3|2911.8|2912.3|2906.3|0
1587396600000|2020-04-20 15:30:00|2917.3|2906.8|2920.8|2906.8|2921.3|2908.3|2912.8|2892.8|1
1587396900000|2020-04-20 15:35:00|2921.3|2906.3|2921.3|2906.8|2921.3|2911.3|2921.3|2896.8|0
1587397200000|2020-04-20 15:40:00||2905.3||2898.3||2905.3||2898.3|0
1587397500000|2020-04-20 15:45:00||2869.3||2903.8||2903.8||2869.3|0
1587397800000|2020-04-20 15:50:00||2869.3||2901.8||2901.8||2869.3|0
1587398400000|2020-04-20 16:00:00||2869.3||2899.8||2899.8||2869.3|0
1587398700000|2020-04-20 16:05:00||2869.3||2899.8||2899.8||2869.3|0
1587399000000|2020-04-20 16:10:00||2900.3||2893.8||2900.3||2892.8|0
1587399300000|2020-04-20 16:15:00||2869.3||2899.3||2899.3||2869.3|0
1587399900000|2020-04-20 16:25:00||2892.3||2897.8||2899.3||2869.3|0
1587400200000|2020-04-20 16:30:00||2869.3||2897.8||2897.8||2869.3|0
1587400500000|2020-04-20 16:35:00||2898.3||2898.3||2898.3||2898.3|0
1587401400000|2020-04-20 16:50:00||2890.8||2898.3||2898.3||2869.3|0
1587401700000|2020-04-20 16:55:00||2891.3||2898.3||2898.3||2891.3|0
1587402000000|2020-04-20 17:00:00||2891.3||2891.8||2891.8||2891.3|0
1587402900000|2020-04-20 17:15:00||2869.3||2891.8||2891.8||2869.3|0
1587403200000|2020-04-20 17:20:00||2884.8||2891.8||2891.8||2884.8|0
1587403500000|2020-04-20 17:25:00||2884.8||2891.8||2891.8||2884.8|0
1587404100000|2020-04-20 17:35:00||2884.8||2889.8||2889.8||2877.8|0
1587404400000|2020-04-20 17:40:00||2869.3||2889.8||2889.8||2869.3|0
1587405600000|2020-04-20 18:00:00||2869.3||2889.8||2889.8||2869.3|0
1587405900000|2020-04-20 18:05:00||2869.3||2889.8||2889.8||2869.3|0
1587406200000|2020-04-20 18:10:00||2882.8||2883.3||2883.3||2882.8|0
1587406500000|2020-04-20 18:15:00||2875.8||2883.3||2883.3||2869.3|0
1587406800000|2020-04-20 18:20:00|2920.8|2875.8|2920.8|2875.8|2920.8|2875.8|2920.8|2869.3|0
1587407100000|2020-04-20 18:25:00||2869.3||2868.8||2875.8||2868.8|0
1587407400000|2020-04-20 18:30:00||2869.3||2869.3||2869.3||2869.3|0
1587408300000|2020-04-20 18:45:00||2869.8||2877.8||2877.8||2869.8|0
1587408600000|2020-04-20 18:50:00||2869.3||2876.3||2877.8||2868.8|0
1587408900000|2020-04-20 18:55:00||2868.8||2868.8||2873.3||2868.8|0
1587411000000|2020-04-20 19:30:00||2869.3||2869.3||2869.3||2869.3|0
1587411300000|2020-04-20 19:35:00||2868.8||2869.3||2869.3||2868.8|0
1587411900000|2020-04-20 19:45:00||2868.8||2869.3||2869.3||2868.8|0
1587412200000|2020-04-20 19:50:00||2868.8||2868.8||2868.8||2868.8|0
1587448800000|2020-04-21 06:00:00|2890.3|2822.3|2903.3|2841.3|2906.8|2841.3|2890.3|2817.8|0
1587449100000|2020-04-21 06:05:00|2881.3||2881.3||2881.3||2881.3||0
1587450900000|2020-04-21 06:35:00||2841.8||2841.8||2841.8||2841.3|0
1587451500000|2020-04-21 06:45:00|2880.8|2842.3|2880.8|2841.8|2880.8|2842.3|2880.8|2841.8|0
1587451800000|2020-04-21 06:50:00|2881.3|2841.3|2881.3|2841.3|2881.3|2841.3|2881.3|2841.3|0
1587452100000|2020-04-21 06:55:00||2841.8||2841.8||2841.8||2841.8|0
1587452400000|2020-04-21 07:00:00|2911.8|2844.8|2911.3|2885.8|2919.8|2887.3|2895.8|2841.3|0
1587452700000|2020-04-21 07:05:00|2910.8|2883.3|2897.8|2892.8|2910.8|2895.8|2896.3|2883.3|9
1587453000000|2020-04-21 07:10:00|2902.3|2893.3|2905.8|2899.3|2905.8|2899.3|2898.8|2892.3|6
1587453300000|2020-04-21 07:15:00|2906.3|2899.8|2903.8|2897.3|2916.8|2901.8|2903.3|2891.8|0
1587453600000|2020-04-21 07:20:00|2903.3|2896.8|2896.8|2889.8|2920.8|2896.8|2896.8|2889.8|0
1587453900000|2020-04-21 07:25:00|2896.3|2890.3|2891.3|2884.3|2899.8|2893.3|2891.3|2884.3|0
1587454200000|2020-04-21 07:30:00|2890.8|2884.8|2888.8|2882.3|2890.8|2884.8|2888.8|2882.3|0
1587454500000|2020-04-21 07:35:00|2888.3|2881.8|2884.8|2878.3|2891.8|2885.3|2884.8|2878.3|0
1587454800000|2020-04-21 07:40:00|2885.3|2878.8|2886.8|2880.3|2889.8|2883.3|2884.3|2877.8|0
1587455100000|2020-04-21 07:45:00|2886.3|2879.8|2886.8|2879.8|2886.8|2880.3|2884.8|2877.8|0
1587455400000|2020-04-21 07:50:00|2887.3|2880.3|2885.3|2878.8|2888.3|2881.8|2884.8|2878.3|0
1587455700000|2020-04-21 07:55:00|2885.8|2879.3|2884.3|2877.8|2885.8|2879.3|2884.3|2877.8|0
1587456000000|2020-04-21 08:00:00|2884.8|2878.3|2889.3|2882.8|2890.3|2883.3|2884.3|2877.8|0
1587456300000|2020-04-21 08:05:00|2888.8|2883.3|2893.8|2887.8|2894.3|2887.8|2888.8|2883.3|0
1587456600000|2020-04-21 08:10:00|2893.3|2887.3|2895.3|2888.8|2895.8|2889.8|2892.8|2886.3|0
1587456900000|2020-04-21 08:15:00|2894.8|2889.3|2895.8|2890.3|2895.8|2890.3|2894.8|2887.8|0
1587457200000|2020-04-21 08:20:00|2899.3|2889.8|2897.3|2890.3|2899.3|2892.8|2896.3|2889.3|3
1587457500000|2020-04-21 08:25:00|2896.8|2889.8|2901.3|2894.8|2902.3|2895.8|2896.8|2889.8|0
1587457800000|2020-04-21 08:30:00|2901.8|2894.3|2897.3|2890.8|2901.8|2895.3|2897.3|2890.8|0
1587458100000|2020-04-21 08:35:00|2897.8|2891.3|2900.8|2894.3|2901.3|2894.8|2895.8|2889.3|0
1587458400000|2020-04-21 08:40:00|2901.3|2894.8|2898.3|2891.8|2901.3|2894.8|2897.8|2891.3|0
1587458700000|2020-04-21 08:45:00|2897.8|2891.3|2898.3|2891.8|2900.3|2893.8|2896.8|2889.8|0
1587459000000|2020-04-21 08:50:00|2898.8|2892.3|2897.8|2891.8|2901.3|2895.3|2895.8|2889.3|0
1587459300000|2020-04-21 08:55:00|2897.3|2892.3|2896.3|2888.3|2899.3|2892.8|2895.8|2888.3|2
1587459600000|2020-04-21 09:00:00|2895.8|2888.8|2898.8|2891.8|2900.3|2893.8|2895.8|2888.8|0
1587459900000|2020-04-21 09:05:00|2898.3|2892.3|2900.3|2893.8|2900.3|2893.8|2898.3|2892.3|0
1587460200000|2020-04-21 09:10:00|2900.8|2894.3|2896.3|2889.8|2903.3|2896.8|2895.8|2889.8|0
1587460500000|2020-04-21 09:15:00|2895.8|2889.3|2893.3|2886.3|2896.8|2890.3|2892.3|2886.3|11
1587460800000|2020-04-21 09:20:00|2893.8|2886.8|2891.8|2885.3|2894.3|2888.3|2891.8|2885.3|0
1587461100000|2020-04-21 09:25:00|2891.3|2884.8|2890.3|2883.8|2891.3|2884.8|2889.8|2883.3|0
1587461400000|2020-04-21 09:30:00|2890.8|2884.3|2885.8|2879.3|2892.3|2886.3|2885.8|2879.3|0
1587461700000|2020-04-21 09:35:00|2885.3|2879.8|2886.3|2879.8|2886.8|2880.3|2883.3|2877.3|0
1587462000000|2020-04-21 09:40:00|2886.8|2880.3|2885.8|2881.8|2887.3|2881.8|2885.3|2879.3|0
1587462300000|2020-04-21 09:45:00|2886.3|2883.3|2883.3|2876.3|2886.8|2883.3|2880.3|2874.3|4
1587462600000|2020-04-21 09:50:00|2882.8|2877.3|2882.3|2875.8|2883.8|2877.3|2881.3|2875.3|0
1587462900000|2020-04-21 09:55:00|2882.8|2876.8|2881.3|2875.3|2883.3|2876.8|2878.8|2872.3|0
1587463200000|2020-04-21 10:00:00|2880.8|2874.8|2876.8|2870.3|2883.3|2876.3|2876.8|2870.3|0
1587463500000|2020-04-21 10:05:00|2876.3|2869.8|2873.3|2867.3|2876.3|2869.8|2873.3|2867.3|0
1587463800000|2020-04-21 10:10:00|2873.8|2868.3|2869.3|2863.3|2875.8|2869.3|2867.3|2862.8|1
1587464100000|2020-04-21 10:15:00|2869.8|2862.8|2866.3|2859.8|2869.8|2862.8|2866.3|2859.8|0
1587464400000|2020-04-21 10:20:00|2865.8|2859.3|2866.3|2860.3|2866.8|2860.3|2864.3|2857.8|0
1587464700000|2020-04-21 10:25:00|2866.8|2860.8|2864.8|2858.3|2868.3|2862.3|2863.8|2857.8|0
1587465000000|2020-04-21 10:30:00|2864.3|2857.8|2866.3|2860.3|2866.3|2860.3|2863.3|2856.8|0
1587465300000|2020-04-21 10:35:00|2866.8|2859.8|2867.8|2861.3|2868.3|2863.3|2865.3|2858.8|6
1587465600000|2020-04-21 10:40:00|2867.3|2860.8|2867.8|2861.3|2876.8|2863.3|2866.8|2855.8|0
1587465900000|2020-04-21 10:45:00|2868.3|2860.8|2868.3|2861.8|2870.8|2864.3|2868.3|2860.8|0
1587466200000|2020-04-21 10:50:00|2867.8|2862.3|2869.3|2862.3|2870.8|2863.8|2867.8|2861.3|0
1587466500000|2020-04-21 10:55:00|2869.8|2862.8|2871.3|2865.3|2872.3|2865.3|2869.8|2862.3|0
1587466800000|2020-04-21 11:00:00|2870.8|2864.8|2869.3|2862.8|2877.8|2865.8|2869.3|2856.8|0
1587467100000|2020-04-21 11:05:00|2868.8|2862.3|2865.8|2859.8|2868.8|2862.3|2865.8|2859.8|0
1587467400000|2020-04-21 11:10:00|2865.3|2859.3|2864.3|2858.3|2865.3|2859.3|2862.3|2855.8|0
1587467700000|2020-04-21 11:15:00|2864.8|2857.8|2866.3|2859.8|2866.8|2860.3|2864.3|2857.8|0
1587468000000|2020-04-21 11:20:00|2866.8|2860.3|2868.8|2862.3|2868.8|2862.3|2866.8|2860.3|0
1587468300000|2020-04-21 11:25:00|2869.3|2862.8|2867.3|2860.8|2869.8|2863.3|2866.8|2860.3|0
1587468600000|2020-04-21 11:30:00|2867.8|2861.3|2870.3|2863.8|2871.3|2864.3|2867.8|2861.3|0
1587468900000|2020-04-21 11:35:00|2869.8|2863.3|2871.3|2864.8|2871.3|2864.8|2868.3|2862.3|0
1587469200000|2020-04-21 11:40:00|2870.8|2864.3|2869.3|2863.3|2871.3|2864.8|2869.3|2862.8|0
1587469500000|2020-04-21 11:45:00|2869.8|2862.8|2868.3|2861.8|2871.3|2864.8|2868.3|2861.8|0
1587469800000|2020-04-21 11:50:00|2867.8|2861.3|2866.3|2859.8|2867.8|2861.8|2863.8|2857.3|0
1587470100000|2020-04-21 11:55:00|2866.8|2860.3|2864.3|2857.8|2867.3|2860.8|2863.3|2856.8|0
1587470400000|2020-04-21 12:00:00|2863.8|2861.8|2860.8|2854.8|2864.3|2861.8|2860.8|2854.8|21
1587470700000|2020-04-21 12:05:00|2861.3|2855.3|2859.3|2852.8|2861.3|2855.3|2857.3|2851.3|0
1587471000000|2020-04-21 12:10:00|2858.8|2853.3|2860.8|2854.3|2861.8|2854.8|2858.8|2852.8|0
1587471300000|2020-04-21 12:15:00|2860.3|2853.8|2859.3|2853.3|2861.3|2854.8|2854.8|2852.3|2
1587471600000|2020-04-21 12:20:00|2859.8|2853.8|2861.3|2855.8|2861.8|2855.8|2859.8|2853.3|0
1587471900000|2020-04-21 12:25:00|2864.3|2856.3|2866.3|2861.8|2866.8|2861.8|2864.3|2856.3|1
1587472200000|2020-04-21 12:30:00|2866.8|2858.3|2864.8|2858.3|2866.8|2858.3|2862.8|2857.3|5
1587472500000|2020-04-21 12:35:00|2864.3|2857.8|2864.8|2858.3|2864.8|2858.3|2864.3|2857.3|0
1587472800000|2020-04-21 12:40:00|2864.3|2858.8|2864.8|2858.8|2866.8|2859.8|2864.3|2858.8|0
1587473100000|2020-04-21 12:45:00|2865.3|2859.3|2863.8|2857.3|2865.8|2859.3|2862.3|2856.3|0
1587473400000|2020-04-21 12:50:00|2864.3|2857.8|2865.8|2858.8|2865.8|2859.3|2863.8|2856.8|0
1587473700000|2020-04-21 12:55:00|2865.3|2858.3|2859.3|2853.3|2865.3|2858.3|2859.3|2853.3|0
1587474000000|2020-04-21 13:00:00|2859.8|2853.8|2860.8|2854.3|2861.3|2854.8|2859.3|2853.3|0
1587474300000|2020-04-21 13:05:00|2860.3|2853.8|2857.8|2851.3|2861.3|2854.8|2857.8|2851.3|0
1587474600000|2020-04-21 13:10:00|2857.3|2850.8|2856.8|2850.3|2858.3|2851.8|2856.8|2850.3|0
1587474900000|2020-04-21 13:15:00|2856.3|2849.8|2857.8|2851.3|2858.8|2852.3|2854.8|2848.8|0
1587475200000|2020-04-21 13:20:00|2858.3|2851.8|2864.3|2857.8|2864.3|2857.8|2858.3|2851.8|0
1587475500000|2020-04-21 13:25:00|2864.8|2858.3|2862.8|2856.8|2866.3|2859.8|2862.3|2855.3|0
1587475800000|2020-04-21 13:30:00|2861.8|2856.3|2860.3|2854.3|2864.3|2857.8|2860.3|2854.3|0
1587476100000|2020-04-21 13:35:00|2859.8|2853.8|2854.3|2847.8|2860.3|2854.3|2854.3|2847.8|0
1587476400000|2020-04-21 13:40:00|2853.8|2847.3|2858.8|2852.3|2859.3|2853.3|2853.3|2847.3|0
1587476700000|2020-04-21 13:45:00|2858.3|2851.8|2863.8|2858.3|2863.8|2859.8|2857.8|2851.3|1
1587477000000|2020-04-21 13:50:00|2863.3|2858.8|2863.8|2858.3|2863.8|2858.8|2861.3|2854.3|0
1587477300000|2020-04-21 13:55:00|2863.3|2857.8|2866.8|2857.8|2870.3|2863.8|2863.3|2857.8|10
1587477600000|2020-04-21 14:00:00|2867.3|2858.3|2867.3|2861.3|2867.8|2861.8|2861.8|2855.8|0
1587477900000|2020-04-21 14:05:00|2867.8|2861.8|2866.3|2859.8|2868.8|2862.8|2865.8|2859.3|0
1587478200000|2020-04-21 14:10:00|2866.8|2860.3|2866.3|2859.8|2867.8|2861.3|2865.8|2859.3|0
1587478500000|2020-04-21 14:15:00|2865.8|2859.3|2863.8|2857.3|2867.3|2860.8|2863.8|2857.3|0
1587478800000|2020-04-21 14:20:00|2864.3|2857.8|2867.8|2861.3|2867.8|2861.8|2862.8|2856.8|0
1587479100000|2020-04-21 14:25:00|2866.8|2860.8|2865.3|2859.3|2866.8|2860.8|2862.8|2856.3|0
1587479400000|2020-04-21 14:30:00|2865.8|2859.8|2861.8|2855.8|2866.8|2860.8|2861.8|2855.3|0
1587479700000|2020-04-21 14:35:00|2862.3|2856.3|2861.3|2854.8|2862.8|2856.8|2860.8|2853.8|0
1587480000000|2020-04-21 14:40:00|2860.8|2854.3|2862.3|2855.8|2864.8|2858.3|2859.8|2853.3|1
1587480300000|2020-04-21 14:45:00|2861.8|2855.3|2853.3|2850.3|2863.3|2856.8|2853.3|2848.3|0
1587480600000|2020-04-21 14:50:00|2853.8|2848.3|2855.3|2849.3|2856.8|2850.8|2853.8|2848.3|8
1587480900000|2020-04-21 14:55:00|2855.8|2849.8|2853.3|2848.3|2856.3|2850.3|2852.8|2848.3|0
1587481200000|2020-04-21 15:00:00|2852.8|2844.3|2848.8|2842.8|2852.8|2845.8|2848.8|2842.3|20
1587481500000|2020-04-21 15:05:00|2849.3|2843.3|2851.8|2845.8|2851.8|2845.8|2849.3|2842.8|0
1587481800000|2020-04-21 15:10:00|2851.3|2846.3|2846.8|2841.3|2852.8|2846.3|2846.3|2841.3|1
1587482100000|2020-04-21 15:15:00|2846.3|2837.8|2843.3|2840.8|2846.8|2840.8|2843.3|2837.3|1
1587482400000|2020-04-21 15:20:00|2846.3|2840.3|2851.8|2844.8|2852.3|2845.8|2846.3|2839.8|16
1587482700000|2020-04-21 15:25:00|2850.8|2845.3|2848.3|2839.3|2851.3|2845.3|2846.8|2839.3|5
1587483000000|2020-04-21 15:30:00|2863.3|2838.8|2853.3|2832.3|2866.3|2842.8|2851.8|2827.8|0
1587483300000|2020-04-21 15:35:00|2853.8|2831.8|2861.8|2828.8|2863.8|2831.8|2848.8|2820.8|0
1587483600000|2020-04-21 15:40:00|2861.3|2826.8|2856.8|2821.3|2861.3|2826.8|2856.8|2815.8|0
1587483900000|2020-04-21 15:45:00|2859.8|2815.8|2859.8|2819.3|2859.8|2819.3|2859.8|2815.8|0
1587484200000|2020-04-21 15:50:00|2859.3|2815.8|2860.3|2819.3|2860.3|2819.3|2859.3|2815.8|0
1587484500000|2020-04-21 15:55:00|2859.8|2816.3|2860.3|2829.8|2860.3|2829.8|2859.8|2816.3|0
1587484800000|2020-04-21 16:00:00||2816.3||2827.8||2827.8||2816.3|0
1587485100000|2020-04-21 16:05:00||2816.3||2827.8||2827.8||2816.3|0
1587485400000|2020-04-21 16:10:00||2820.8||2827.8||2827.8||2816.3|0
1587486000000|2020-04-21 16:20:00||2820.3||2820.3||2820.3||2820.3|0
1587486300000|2020-04-21 16:25:00||2816.3||2826.3||2826.3||2816.3|0
1587486900000|2020-04-21 16:35:00||2818.8||2826.3||2826.3||2818.8|0
1587487200000|2020-04-21 16:40:00||2816.3||2824.8||2826.3||2816.3|0
1587487500000|2020-04-21 16:45:00||2816.3||2824.8||2824.8||2816.3|0
1587488400000|2020-04-21 17:00:00||2825.3||2835.3||2835.3||2825.3|0
1587493200000|2020-04-21 18:20:00||2835.8||2835.8||2835.8||2835.8|0
1587493500000|2020-04-21 18:25:00||2816.3||2835.8||2835.8||2816.3|0
1587494400000|2020-04-21 18:40:00||2828.3||2828.3||2828.3||2816.3|0
1587494700000|2020-04-21 18:45:00||2816.3||2828.3||2828.3||2816.3|0
1587495000000|2020-04-21 18:50:00||2816.3||2828.3||2828.3||2816.3|0
1587495300000|2020-04-21 18:55:00||2816.3||2828.3||2828.3||2816.3|0
1587495600000|2020-04-21 19:00:00||2816.3||2828.3||2828.3||2816.3|0
1587495900000|2020-04-21 19:05:00|2859.8|2820.8|2860.3|2820.8|2860.3|2820.8|2859.8|2816.3|0
1587496200000|2020-04-21 19:10:00||2816.3||2831.3||2831.3||2816.3|0
1587496500000|2020-04-21 19:15:00||2824.3||2831.3||2831.3||2824.3|0
1587496800000|2020-04-21 19:20:00||2816.3||2831.3||2831.3||2816.3|0
1587497100000|2020-04-21 19:25:00||2824.3||2831.3||2831.3||2824.3|0
1587497400000|2020-04-21 19:30:00||2816.3||2831.3||2831.3||2816.3|0
1587497700000|2020-04-21 19:35:00||2831.8||2840.8||2840.8||2816.3|0
1587498000000|2020-04-21 19:40:00||2833.8||2840.8||2840.8||2816.3|0
1587498300000|2020-04-21 19:45:00||2816.3||2837.3||2840.8||2816.3|0
1587498600000|2020-04-21 19:50:00||2816.3||2816.3||2816.3||2816.3|0
1587535200000|2020-04-22 06:00:00|2902.3|2829.8|2901.3|2816.3|2904.3|2829.8|2897.8|2816.3|0
1587538200000|2020-04-22 06:50:00|2934.8|2826.3|2926.8|2832.8|2940.3|2832.8|2926.8|2826.3|0
1587538500000|2020-04-22 06:55:00|2932.3|2838.3|2914.3|2851.3|2932.3|2851.3|2914.3|2838.3|0
1587538800000|2020-04-22 07:00:00|2908.8|2845.3|2878.8|2872.8|2908.8|2877.3|2878.8|2844.3|0
1587539100000|2020-04-22 07:05:00|2878.3|2872.3|2876.3|2871.8|2879.3|2873.8|2873.8|2867.3|7
1587539400000|2020-04-22 07:10:00|2875.8|2872.3|2874.3|2867.3|2880.3|2873.8|2873.8|2867.3|6
1587539700000|2020-04-22 07:15:00|2874.8|2867.8|2879.3|2872.3|2879.3|2872.3|2871.3|2864.8|0
1587540000000|2020-04-22 07:20:00|2878.8|2871.8|2881.3|2875.3|2881.8|2875.3|2876.3|2869.8|0
1587540300000|2020-04-22 07:25:00|2880.8|2874.8|2881.3|2876.8|2881.3|2878.3|2879.8|2873.3|0
1587540600000|2020-04-22 07:30:00|2884.8|2877.3|2887.8|2881.3|2888.3|2881.8|2884.8|2877.3|1
1587540900000|2020-04-22 07:35:00|2887.3|2880.8|2880.8|2873.8|2887.3|2880.8|2880.3|2873.8|0
1587541200000|2020-04-22 07:40:00|2881.3|2874.3|2883.8|2877.3|2884.8|2878.3|2880.3|2873.3|0
1587541500000|2020-04-22 07:45:00|2884.3|2877.8|2888.3|2881.8|2888.3|2881.8|2884.3|2877.8|0
1587541800000|2020-04-22 07:50:00|2887.8|2881.3|2888.3|2881.8|2890.3|2883.8|2886.3|2879.8|0
1587542100000|2020-04-22 07:55:00|2887.8|2881.3|2887.8|2880.8|2889.8|2883.3|2885.3|2878.8|0
1587542400000|2020-04-22 08:00:00|2887.3|2880.3|2888.3|2881.8|2888.3|2881.8|2885.8|2878.8|0
1587542700000|2020-04-22 08:05:00|2888.8|2881.3|2887.3|2880.3|2888.8|2881.8|2884.8|2877.8|0
1587543000000|2020-04-22 08:10:00|2886.8|2880.8|2887.3|2880.8|2888.3|2881.8|2886.8|2880.3|0
1587543300000|2020-04-22 08:15:00|2886.8|2880.3|2887.8|2881.3|2888.8|2881.8|2886.8|2880.3|0
1587543600000|2020-04-22 08:20:00|2888.3|2880.8|2889.3|2882.3|2889.3|2882.3|2886.8|2880.3|0
1587543900000|2020-04-22 08:25:00|2888.8|2881.8|2889.3|2882.3|2891.3|2884.3|2887.8|2879.3|0
1587544200000|2020-04-22 08:30:00|2888.8|2882.8|2891.3|2884.8|2891.3|2884.8|2888.8|2881.8|0
1587544500000|2020-04-22 08:35:00|2891.8|2885.3|2894.3|2887.8|2894.3|2887.8|2891.8|2884.8|0
1587544800000|2020-04-22 08:40:00|2893.8|2887.3|2893.3|2886.8|2894.8|2888.3|2892.3|2885.8|0
1587545100000|2020-04-22 08:45:00|2893.8|2887.3|2892.3|2885.8|2893.8|2887.3|2890.8|2884.3|0
1587545400000|2020-04-22 08:50:00|2892.8|2886.3|2896.8|2890.3|2896.8|2890.3|2892.8|2885.8|0
1587545700000|2020-04-22 08:55:00|2897.3|2890.8|2899.3|2892.8|2899.8|2893.3|2897.3|2890.8|0
1587546000000|2020-04-22 09:00:00|2899.8|2893.3|2900.8|2894.3|2900.8|2895.8|2899.3|2892.8|0
1587546300000|2020-04-22 09:05:00|2904.3|2894.8|2903.8|2898.8|2904.3|2898.8|2903.8|2894.8|1
1587546600000|2020-04-22 09:10:00|2904.3|2899.3|2909.3|2902.8|2909.3|2902.8|2904.3|2899.3|0
1587546900000|2020-04-22 09:15:00|2909.8|2903.3|2910.8|2903.8|2910.8|2903.8|2908.8|2901.8|0
1587547200000|2020-04-22 09:20:00|2910.3|2903.3|2907.8|2900.8|2910.8|2904.3|2907.3|2900.3|0
1587547500000|2020-04-22 09:25:00|2908.3|2901.3|2910.3|2903.3|2911.8|2904.8|2908.3|2901.3|0
1587547800000|2020-04-22 09:30:00|2909.8|2903.8|2905.3|2898.8|2909.8|2903.8|2904.3|2898.8|0
1587548100000|2020-04-22 09:35:00|2904.8|2899.3|2905.8|2899.3|2905.8|2899.3|2904.3|2898.8|0
1587548400000|2020-04-22 09:40:00|2906.3|2899.8|2906.3|2899.8|2907.3|2900.3|2906.3|2899.3|0
1587548700000|2020-04-22 09:45:00|2906.8|2899.3|2903.3|2898.8|2906.8|2899.3|2903.3|2898.8|0
1587549000000|2020-04-22 09:50:00|2902.8|2895.8|2903.3|2896.3|2904.3|2897.8|2900.8|2895.8|4
1587549300000|2020-04-22 09:55:00|2902.8|2896.8|2903.3|2896.8|2904.3|2897.8|2902.8|2896.3|0
1587549600000|2020-04-22 10:00:00|2903.8|2897.3|2899.8|2893.3|2903.8|2897.3|2899.8|2893.3|0
1587549900000|2020-04-22 10:05:00|2899.3|2892.8|2896.3|2889.8|2900.3|2893.8|2896.3|2889.8|0
1587550200000|2020-04-22 10:10:00|2895.8|2889.3|2894.3|2887.8|2896.8|2890.3|2893.8|2886.8|0
1587550500000|2020-04-22 10:15:00|2893.8|2887.3|2887.8|2881.3|2893.8|2887.3|2886.8|2880.3|0
1587550800000|2020-04-22 10:20:00|2887.3|2880.8|2884.8|2878.3|2887.3|2880.8|2883.3|2876.3|0
1587551100000|2020-04-22 10:25:00|2885.3|2878.8|2884.3|2877.8|2885.8|2879.3|2883.8|2876.8|0
1587551400000|2020-04-22 10:30:00|2883.8|2877.3|2887.8|2881.3|2887.8|2881.3|2883.3|2876.8|0
1587551700000|2020-04-22 10:35:00|2887.3|2880.8|2885.3|2878.3|2887.3|2880.8|2884.8|2878.3|0
1587552000000|2020-04-22 10:40:00|2884.8|2877.8|2884.3|2877.8|2885.3|2878.8|2884.3|2877.8|0
1587552300000|2020-04-22 10:45:00|2884.8|2878.3|2886.3|2879.8|2886.3|2879.8|2884.8|2878.3|0
1587552600000|2020-04-22 10:50:00|2886.8|2879.3|2887.8|2880.8|2887.8|2880.8|2886.3|2879.3|0
1587552900000|2020-04-22 10:55:00|2887.3|2881.3|2889.8|2882.8|2889.8|2883.3|2886.8|2880.3|0
1587553200000|2020-04-22 11:00:00|2893.8|2881.3|2888.8|2881.8|2893.8|2883.8|2888.8|2878.3|0
1587553500000|2020-04-22 11:05:00|2888.3|2882.3|2887.8|2881.3|2888.8|2882.3|2886.8|2880.3|0
1587553800000|2020-04-22 11:10:00|2888.3|2881.8|2890.3|2883.8|2890.3|2883.8|2888.3|2881.3|0
1587554100000|2020-04-22 11:15:00|2890.8|2884.3|2892.3|2885.8|2892.3|2885.8|2890.8|2884.3|0
1587554400000|2020-04-22 11:20:00|2891.8|2885.3|2892.8|2886.3|2893.3|2886.3|2890.8|2884.3|0
1587554700000|2020-04-22 11:25:00|2893.3|2886.8|2892.8|2886.3|2893.8|2887.3|2892.8|2886.3|0
1587555000000|2020-04-22 11:30:00|2892.3|2885.8|2893.8|2886.8|2893.8|2886.8|2892.3|2885.8|0
1587555300000|2020-04-22 11:35:00|2893.3|2887.3|2890.3|2883.3|2893.3|2887.3|2890.3|2883.3|0
1587555600000|2020-04-22 11:40:00|2890.8|2883.8|2893.3|2886.8|2893.3|2886.8|2890.8|2883.8|0
1587555900000|2020-04-22 11:45:00|2893.8|2887.3|2893.3|2886.8|2893.8|2887.3|2891.8|2885.3|0
1587556200000|2020-04-22 11:50:00|2893.8|2887.3|2894.8|2888.3|2894.8|2888.3|2893.8|2887.3|0
1587556500000|2020-04-22 11:55:00|2895.3|2888.8|2897.3|2890.8|2897.3|2890.8|2895.3|2888.8|0
1587556800000|2020-04-22 12:00:00|2896.8|2890.3|2895.3|2888.8|2896.8|2890.3|2894.3|2887.8|0
1587557100000|2020-04-22 12:05:00|2895.8|2889.3|2892.8|2886.3|2895.8|2889.3|2892.8|2886.3|0
1587557400000|2020-04-22 12:10:00|2893.3|2886.8|2895.3|2888.3|2895.3|2888.8|2893.3|2886.8|0
1587557700000|2020-04-22 12:15:00|2895.8|2888.8|2894.8|2888.3|2895.8|2888.8|2894.3|2887.8|0
1587558000000|2020-04-22 12:20:00|2895.3|2888.8|2894.3|2887.3|2895.3|2888.8|2893.3|2886.8|0
1587558300000|2020-04-22 12:25:00|2894.8|2887.8|2897.3|2890.8|2897.3|2890.8|2894.8|2887.3|0
1587558600000|2020-04-22 12:30:00|2897.8|2890.3|2895.3|2888.8|2897.8|2890.3|2895.3|2888.8|0
1587558900000|2020-04-22 12:35:00|2894.8|2888.3|2892.3|2885.3|2894.8|2888.3|2892.3|2885.3|0
1587559200000|2020-04-22 12:40:00|2892.8|2885.8|2896.8|2890.3|2896.8|2890.3|2892.8|2885.8|0
1587559500000|2020-04-22 12:45:00|2897.3|2890.8|2900.8|2894.3|2901.8|2895.3|2897.3|2890.8|0
1587559800000|2020-04-22 12:50:00|2900.3|2893.8|2900.3|2893.8|2900.3|2893.8|2898.8|2892.3|0
1587560100000|2020-04-22 12:55:00|2900.8|2894.3|2903.8|2895.3|2903.8|2895.8|2900.8|2894.3|0
1587560400000|2020-04-22 13:00:00|2903.3|2894.8|2901.8|2894.8|2903.3|2896.3|2901.8|2894.8|0
1587560700000|2020-04-22 13:05:00|2901.3|2894.3|2900.3|2893.8|2901.3|2894.8|2899.8|2893.3|0
1587561000000|2020-04-22 13:10:00|2899.8|2893.3|2899.8|2893.3|2901.3|2894.8|2899.8|2893.3|0
1587561300000|2020-04-22 13:15:00|2900.3|2892.8|2897.8|2891.3|2900.3|2892.8|2897.8|2890.8|0
1587561600000|2020-04-22 13:20:00|2898.3|2891.8|2896.8|2890.3|2898.3|2891.8|2896.3|2889.8|0
1587561900000|2020-04-22 13:25:00|2897.3|2890.8|2898.3|2891.8|2898.3|2891.8|2897.3|2890.8|0
1587562200000|2020-04-22 13:30:00|2897.8|2891.3|2894.8|2888.3|2898.3|2891.8|2893.3|2886.3|0
1587562500000|2020-04-22 13:35:00|2895.3|2888.8|2897.8|2891.3|2897.8|2891.3|2895.3|2888.8|0
1587562800000|2020-04-22 13:40:00|2898.3|2891.8|2897.8|2891.3|2900.8|2894.3|2897.3|2891.3|1
1587563100000|2020-04-22 13:45:00|2898.3|2891.8|2890.3|2883.8|2899.8|2893.3|2890.3|2883.8|0
1587563400000|2020-04-22 13:50:00|2890.8|2884.3|2893.8|2887.3|2893.8|2887.3|2890.8|2883.8|0
1587563700000|2020-04-22 13:55:00|2894.3|2887.8|2897.3|2890.8|2897.3|2890.8|2894.3|2887.3|0
1587564000000|2020-04-22 14:00:00|2897.8|2891.3|2897.3|2890.3|2900.3|2893.8|2896.8|2890.3|0
1587564300000|2020-04-22 14:05:00|2896.8|2890.8|2897.3|2890.8|2898.8|2892.3|2896.8|2890.3|0
1587564600000|2020-04-22 14:10:00|2897.8|2891.3|2897.3|2890.8|2899.8|2893.3|2896.8|2890.3|0
1587564900000|2020-04-22 14:15:00|2896.8|2890.3|2898.3|2891.8|2898.8|2891.8|2896.8|2889.8|0
1587565200000|2020-04-22 14:20:00|2898.8|2891.3|2901.8|2895.3|2901.8|2895.3|2898.8|2891.3|0
1587565500000|2020-04-22 14:25:00|2902.3|2899.3|2900.3|2893.8|2902.8|2899.3|2899.8|2893.3|10
1587565800000|2020-04-22 14:30:00|2900.8|2894.3|2902.8|2896.3|2906.3|2899.8|2900.8|2894.3|0
1587566100000|2020-04-22 14:35:00|2903.3|2896.8|2905.8|2898.8|2905.8|2898.8|2903.3|2896.8|0
1587566400000|2020-04-22 14:40:00|2906.3|2899.3|2906.3|2900.3|2909.8|2903.3|2906.3|2899.3|0
1587566700000|2020-04-22 14:45:00|2905.8|2896.8|2904.8|2898.3|2905.8|2898.8|2902.8|2896.3|9
1587567000000|2020-04-22 14:50:00|2905.3|2898.8|2900.8|2894.3|2905.3|2898.8|2899.3|2892.8|0
1587567300000|2020-04-22 14:55:00|2901.3|2894.8|2903.3|2896.8|2903.3|2896.8|2901.3|2894.8|0
1587567600000|2020-04-22 15:00:00|2903.8|2897.3|2903.8|2897.3|2904.8|2898.3|2902.3|2895.3|0
1587567900000|2020-04-22 15:05:00|2904.3|2897.8|2902.3|2895.8|2904.8|2898.3|2901.8|2895.3|0
1587568200000|2020-04-22 15:10:00|2902.8|2896.3|2902.8|2897.8|2902.8|2898.3|2898.3|2895.3|2
1587568500000|2020-04-22 15:15:00|2906.3|2898.3|2906.3|2903.3|2906.3|2903.8|2906.3|2898.3|1
1587568800000|2020-04-22 15:20:00|2908.8|2904.3|2908.8|2902.3|2909.8|2904.3|2907.8|2901.3|13
1587569100000|2020-04-22 15:25:00|2909.3|2902.8|2907.3|2898.3|2910.8|2908.3|2907.3|2898.3|4
1587569400000|2020-04-22 15:30:00|2907.8|2894.3|2917.8|2896.3|2919.3|2900.8|2907.8|2893.8|0
1587569700000|2020-04-22 15:35:00|2917.3|2895.8|2919.3|2887.8|2919.3|2896.8|2910.3|2885.8|10
1587570000000|2020-04-22 15:40:00|2919.8|2880.8|2919.8|2887.8|2919.8|2887.8|2919.8|2880.8|0
1587570900000|2020-04-22 15:55:00||2878.3||2886.3||2886.3||2878.3|0
1587571200000|2020-04-22 16:00:00||2878.3||2886.3||2886.3||2878.3|0
1587571500000|2020-04-22 16:05:00||2879.3||2886.3||2886.3||2879.3|0
1587571800000|2020-04-22 16:10:00||2879.3||2886.3||2886.3||2878.3|0
1587572100000|2020-04-22 16:15:00||2879.3||2886.3||2886.3||2879.3|0
1587572400000|2020-04-22 16:20:00||2879.3||2886.3||2886.3||2879.3|0
1587573300000|2020-04-22 16:35:00||2878.3||2886.3||2886.3||2878.3|0
1587574200000|2020-04-22 16:50:00||2879.3||2879.3||2879.3||2879.3|0
1587574800000|2020-04-22 17:00:00||2878.3||2883.3||2884.8||2878.3|0
1587575700000|2020-04-22 17:15:00||2878.3||2883.3||2883.3||2878.3|0
1587576000000|2020-04-22 17:20:00||2878.3||2883.3||2883.3||2878.3|0
1587576300000|2020-04-22 17:25:00||2878.3||2883.3||2883.3||2878.3|0
1587576600000|2020-04-22 17:30:00||2878.3||2883.3||2883.3||2878.3|0
1587577500000|2020-04-22 17:45:00||2878.3||2883.3||2883.3||2878.3|0
1587578100000|2020-04-22 17:55:00||2883.8||2883.8||2883.8||2883.8|0
1587582600000|2020-04-22 19:10:00||2884.3||2884.3||2884.3||2884.3|0
1587583500000|2020-04-22 19:25:00||2878.8||2885.3||2885.3||2878.8|0
1587583800000|2020-04-22 19:30:00||2878.8||2886.3||2886.3||2878.8|0
1587584100000|2020-04-22 19:35:00||2879.3||2887.3||2887.3||2878.8|0
1587584700000|2020-04-22 19:45:00||2878.8||2887.8||2887.8||2878.8|0
1587585300000|2020-04-22 19:55:00||2878.8||2889.8||2889.8||2878.8|0
1587621600000|2020-04-23 06:00:00|2919.8|2880.3|2932.3|2917.8|2963.3|2917.8|2919.8|2880.3|0
1587622200000|2020-04-23 06:10:00|2925.3|2880.3|2925.3|2879.8|2925.3|2880.3|2925.3|2879.8|0
1587622500000|2020-04-23 06:15:00|2924.8||2924.8||2924.8||2924.8||0
1587623400000|2020-04-23 06:30:00|2925.3||2931.8||2932.3||2925.3||1
1587623700000|2020-04-23 06:35:00|2932.3|2880.3|2932.3|2919.3|2932.3|2919.3|2932.3|2880.3|0
1587624900000|2020-04-23 06:55:00|2931.8|2880.8|2931.8|2895.3|2931.8|2895.3|2931.8|2880.3|0
1587625200000|2020-04-23 07:00:00|2931.3|2897.8|2942.3|2935.3|2943.3|2937.8|2930.8|2894.8|13
1587625500000|2020-04-23 07:05:00|2941.8|2934.8|2939.8|2933.3|2943.3|2937.8|2937.8|2931.3|0
1587625800000|2020-04-23 07:10:00|2940.3|2933.8|2943.3|2937.3|2943.3|2938.3|2939.8|2933.3|8
1587626100000|2020-04-23 07:15:00|2942.8|2936.8|2939.8|2933.3|2943.3|2937.8|2939.8|2933.3|0
1587626400000|2020-04-23 07:20:00|2940.3|2933.8|2932.3|2925.8|2940.3|2933.8|2932.3|2925.8|3
1587626700000|2020-04-23 07:25:00|2931.8|2925.3|2925.8|2919.3|2931.8|2925.3|2921.3|2914.8|7
1587627000000|2020-04-23 07:30:00|2925.3|2918.8|2931.3|2924.8|2932.3|2925.3|2925.3|2918.3|0
1587627300000|2020-04-23 07:35:00|2931.8|2924.3|2930.3|2923.8|2931.8|2924.3|2927.3|2921.3|0
1587627600000|2020-04-23 07:40:00|2929.8|2924.3|2927.3|2923.3|2929.8|2924.3|2926.8|2920.3|0
1587627900000|2020-04-23 07:45:00|2926.8|2919.8|2919.8|2913.3|2926.8|2919.8|2917.8|2911.8|2
1587628200000|2020-04-23 07:50:00|2919.3|2913.8|2920.3|2913.8|2920.3|2913.8|2917.3|2911.3|0
1587628500000|2020-04-23 07:55:00|2920.8|2914.3|2920.8|2914.3|2923.3|2916.8|2920.8|2913.3|0
1587628800000|2020-04-23 08:00:00|2920.3|2913.8|2922.8|2916.3|2924.3|2917.8|2919.8|2913.8|0
1587629100000|2020-04-23 08:05:00|2922.3|2915.8|2916.8|2910.3|2922.3|2915.8|2916.3|2909.8|0
1587629400000|2020-04-23 08:10:00|2916.3|2910.8|2921.8|2915.3|2922.3|2915.8|2916.3|2910.8|0
1587629700000|2020-04-23 08:15:00|2921.3|2914.8|2923.8|2918.8|2923.8|2918.8|2921.3|2914.8|0
1587630000000|2020-04-23 08:20:00|2924.3|2919.3|2925.3|2918.8|2925.3|2922.3|2924.3|2918.8|1
1587630300000|2020-04-23 08:25:00|2924.8|2918.3|2922.8|2916.8|2924.8|2918.3|2922.3|2915.3|0
1587630600000|2020-04-23 08:30:00|2923.3|2917.3|2924.8|2918.8|2925.3|2922.3|2922.8|2917.3|0
1587630900000|2020-04-23 08:35:00|2924.3|2918.3|2928.8|2922.8|2929.8|2923.3|2923.8|2917.3|4
1587631200000|2020-04-23 08:40:00|2929.3|2922.3|2930.8|2924.8|2932.3|2925.8|2929.3|2922.3|0
1587631500000|2020-04-23 08:45:00|2931.3|2924.3|2926.8|2920.3|2931.8|2925.8|2926.3|2919.8|1
1587631800000|2020-04-23 08:50:00|2926.3|2919.8|2927.3|2924.8|2927.8|2924.8|2926.3|2919.8|0
1587632100000|2020-04-23 08:55:00|2927.8|2920.8|2928.3|2922.3|2929.3|2922.8|2927.3|2920.8|11
1587632400000|2020-04-23 09:00:00|2927.8|2921.8|2928.3|2921.8|2928.8|2922.8|2926.8|2920.8|0
1587632700000|2020-04-23 09:05:00|2928.8|2922.3|2933.3|2927.3|2934.3|2927.3|2928.3|2922.3|0
1587633000000|2020-04-23 09:10:00|2932.8|2926.8|2936.3|2929.8|2936.3|2929.8|2932.8|2926.8|0
1587633300000|2020-04-23 09:15:00|2936.8|2930.3|2937.8|2931.3|2938.8|2931.8|2936.3|2930.3|0
1587633600000|2020-04-23 09:20:00|2938.3|2931.8|2940.3|2934.3|2940.8|2934.3|2938.3|2931.8|0
1587633900000|2020-04-23 09:25:00|2940.8|2934.8|2940.8|2934.8|2940.8|2935.3|2940.3|2933.3|0
1587634200000|2020-04-23 09:30:00|2940.3|2934.3|2940.8|2937.3|2940.8|2937.3|2939.8|2933.3|0
1587634500000|2020-04-23 09:35:00||2936.3||2935.8||2936.8||2935.8|0
1587634800000|2020-04-23 09:40:00|2940.3||2939.3||2940.3||2938.8||1
1587635100000|2020-04-23 09:45:00|2938.8|2932.3|2939.3|2932.8|2939.8|2932.8|2938.8|2932.3|8
1587635400000|2020-04-23 09:50:00|2939.8|2933.3|2939.3|2932.8|2940.3|2933.8|2938.8|2932.8|0
1587635700000|2020-04-23 09:55:00|2939.8|2933.3|2943.3|2937.8|2943.3|2937.8|2939.8|2932.8|0
1587636000000|2020-04-23 10:00:00||2938.3||2937.8||2938.8||2937.3|0
1587636300000|2020-04-23 10:05:00|2946.8|2938.3|2944.8|2940.8|2947.3|2940.8|2944.8|2938.3|1
1587636600000|2020-04-23 10:10:00|2945.8|2940.3|2943.3|2936.8|2946.3|2940.8|2942.8|2936.8|1
1587636900000|2020-04-23 10:15:00|2943.8|2937.3|2942.3|2936.3|2944.3|2941.3|2942.3|2935.8|25
1587637200000|2020-04-23 10:20:00|2941.8|2935.8|2940.3|2933.8|2942.3|2935.8|2939.8|2933.8|0
1587637500000|2020-04-23 10:25:00|2940.8|2934.3|2942.8|2936.3|2942.8|2936.3|2940.3|2934.3|0
1587637800000|2020-04-23 10:30:00|2942.3|2935.8|2940.3|2934.3|2942.3|2935.8|2939.8|2933.3|0
1587638100000|2020-04-23 10:35:00|2940.8|2935.3|2941.3|2935.3|2942.3|2935.8|2940.8|2934.8|0
1587638400000|2020-04-23 10:40:00|2940.8|2934.8|2942.8|2935.8|2942.8|2935.8|2940.3|2933.8|0
1587638700000|2020-04-23 10:45:00|2942.3|2936.8|2943.3|2936.8|2943.8|2936.8|2942.3|2936.8|0
1587639000000|2020-04-23 10:50:00|2943.8|2937.3|2942.8|2936.8|2944.3|2937.8|2941.8|2935.8|0
1587639300000|2020-04-23 10:55:00|2943.3|2937.3|2940.3|2934.3|2944.3|2937.8|2940.3|2933.8|0
1587639600000|2020-04-23 11:00:00|2940.8|2933.8|2939.8|2933.8|2949.3|2935.3|2939.8|2929.3|0
1587639900000|2020-04-23 11:05:00|2940.3|2934.8|2943.3|2936.8|2943.8|2936.8|2939.8|2934.3|0
1587640200000|2020-04-23 11:10:00|2943.8|2937.3|2936.8|2930.3|2943.8|2937.8|2936.3|2930.3|0
1587640500000|2020-04-23 11:15:00|2936.3|2929.8|2934.8|2931.8|2936.3|2931.8|2933.8|2927.8|0
1587640800000|2020-04-23 11:20:00|2934.3|2928.8|2933.3|2926.8|2934.3|2928.8|2932.3|2926.3|1
1587641100000|2020-04-23 11:25:00|2933.8|2927.3|2931.3|2924.8|2934.3|2927.8|2930.3|2924.3|0
1587641400000|2020-04-23 11:30:00|2931.8|2925.3|2932.8|2926.3|2932.8|2926.8|2931.8|2925.3|0
1587641700000|2020-04-23 11:35:00|2933.3|2927.8|2933.3|2926.8|2934.3|2928.3|2930.3|2923.8|0
1587642000000|2020-04-23 11:40:00|2933.8|2927.8|2931.3|2925.3|2934.3|2928.3|2930.3|2924.8|0
1587642300000|2020-04-23 11:45:00|2930.8|2924.8|2929.3|2923.8|2931.3|2924.8|2929.3|2923.3|0
1587642600000|2020-04-23 11:50:00|2929.8|2924.8|2932.8|2926.8|2933.3|2926.8|2929.3|2924.8|0
1587642900000|2020-04-23 11:55:00|2932.3|2926.3|2933.8|2927.3|2933.8|2927.3|2930.8|2925.8|1
1587643200000|2020-04-23 12:00:00|2934.3|2926.8|2931.8|2926.3|2934.3|2928.3|2931.8|2926.3|0
1587643500000|2020-04-23 12:05:00|2932.3|2925.8|2930.3|2926.3|2932.8|2926.3|2930.3|2925.3|0
1587643800000|2020-04-23 12:10:00|2933.8|2925.8|2934.8|2928.8|2935.8|2929.3|2932.8|2925.8|5
1587644100000|2020-04-23 12:15:00|2935.3|2928.3|2934.8|2928.8|2936.3|2929.8|2934.3|2928.3|0
1587644400000|2020-04-23 12:20:00|2935.3|2929.3|2934.3|2927.8|2936.8|2930.3|2933.8|2927.3|0
1587644700000|2020-04-23 12:25:00|2934.8|2928.8|2938.8|2930.8|2938.8|2931.8|2934.8|2928.8|0
1587645000000|2020-04-23 12:30:00|2939.3|2931.3|2939.3|2932.8|2941.3|2933.8|2937.8|2931.3|0
1587645300000|2020-04-23 12:35:00|2938.8|2933.3|2937.8|2931.3|2938.8|2933.3|2936.8|2930.8|0
1587645600000|2020-04-23 12:40:00|2937.3|2931.8|2939.3|2932.8|2939.3|2932.8|2937.3|2931.8|0
1587645900000|2020-04-23 12:45:00|2938.8|2933.3|2942.8|2936.3|2943.3|2937.3|2938.8|2933.3|0
1587646200000|2020-04-23 12:50:00|2942.3|2935.8|2944.8|2938.3|2946.3|2939.8|2941.8|2935.3|0
1587646500000|2020-04-23 12:55:00|2945.3|2938.8|2946.3|2939.8|2946.3|2940.3|2943.8|2937.8|0
1587646800000|2020-04-23 13:00:00|2946.8|2940.3|2943.3|2937.3|2946.8|2940.3|2942.8|2936.8|0
1587647100000|2020-04-23 13:05:00|2943.8|2936.8|2940.8|2934.8|2944.3|2937.8|2940.3|2934.3|0
1587647400000|2020-04-23 13:10:00|2939.8|2934.3|2940.8|2934.3|2941.3|2934.8|2939.8|2933.3|0
1587647700000|2020-04-23 13:15:00|2941.3|2934.8|2943.8|2937.3|2944.3|2937.8|2941.3|2934.8|0
1587648000000|2020-04-23 13:20:00|2944.3|2937.8|2944.3|2938.3|2945.8|2938.8|2943.8|2937.3|0
1587648300000|2020-04-23 13:25:00|2944.8|2938.8|2950.8|2944.3|2950.8|2944.3|2944.8|2938.3|0
1587648600000|2020-04-23 13:30:00|2950.3|2943.8|2953.8|2947.8|2953.8|2947.8|2948.3|2941.8|0
1587648900000|2020-04-23 13:35:00|2954.3|2948.3|2952.3|2946.3|2955.3|2948.8|2952.3|2946.3|0
1587649200000|2020-04-23 13:40:00|2952.8|2945.8|2951.8|2946.8|2954.3|2948.3|2951.8|2945.8|0
1587649500000|2020-04-23 13:45:00|2956.3|2947.3|2950.3|2945.8|2956.3|2947.8|2950.3|2944.8|4
1587649800000|2020-04-23 13:50:00|2949.8|2945.3|2949.3|2943.8|2949.8|2945.8|2949.3|2943.8|0
1587650100000|2020-04-23 13:55:00|2948.8|2943.3|2949.8|2941.8|2949.8|2945.3|2948.8|2941.8|1
1587650400000|2020-04-23 14:00:00|2950.3|2942.3|2952.8|2945.8|2952.8|2945.8|2948.3|2942.3|0
1587650700000|2020-04-23 14:05:00|2953.3|2946.3|2959.8|2953.8|2959.8|2955.8|2953.3|2946.3|0
1587651000000|2020-04-23 14:10:00|2959.3|2954.3|2959.8|2954.8|2959.8|2955.8|2955.8|2952.3|3
1587651300000|2020-04-23 14:15:00|2959.3|2954.3|2964.3|2958.8|2964.3|2958.8|2959.3|2952.8|5
1587651600000|2020-04-23 14:20:00|2964.8|2959.3|2967.3|2960.8|2967.8|2961.8|2963.3|2957.3|1
1587651900000|2020-04-23 14:25:00|2966.8|2961.3|2967.8|2961.8|2969.8|2963.3|2964.8|2958.3|0
1587652200000|2020-04-23 14:30:00|2968.3|2962.3|2969.3|2963.3|2969.8|2963.3|2966.8|2960.8|0
1587652500000|2020-04-23 14:35:00|2968.8|2962.8|2967.8|2961.8|2969.3|2962.8|2966.8|2960.8|0
1587652800000|2020-04-23 14:40:00|2968.3|2961.3|2975.3|2969.3|2975.8|2969.3|2967.3|2961.3|0
1587653100000|2020-04-23 14:45:00|2975.8|2968.8|2967.8|2961.8|2975.8|2969.3|2967.8|2961.8|0
1587653400000|2020-04-23 14:50:00|2968.3|2961.3|2964.8|2958.8|2968.3|2961.8|2963.8|2957.8|0
1587653700000|2020-04-23 14:55:00|2965.3|2959.8|2967.3|2961.3|2968.8|2962.8|2965.3|2959.8|0
1587654000000|2020-04-23 15:00:00|2966.8|2960.8|2964.8|2958.8|2966.8|2960.8|2963.3|2957.3|0
1587654300000|2020-04-23 15:05:00|2964.3|2958.3|2962.8|2956.8|2965.3|2958.3|2961.3|2955.3|0
1587654600000|2020-04-23 15:10:00|2963.3|2956.3|2959.8|2953.3|2963.3|2956.3|2955.8|2949.3|1
1587654900000|2020-04-23 15:15:00|2960.3|2953.8|2962.3|2956.8|2963.8|2957.8|2958.8|2953.3|0
1587655200000|2020-04-23 15:20:00|2961.8|2956.3|2960.8|2954.8|2962.8|2956.8|2960.3|2954.8|12
1587655500000|2020-04-23 15:25:00|2961.3|2955.3|2965.3|2957.8|2966.8|2962.8|2960.3|2954.8|16
1587655800000|2020-04-23 15:30:00|2964.8|2957.3|2960.3|2945.3|2974.8|2957.3|2960.3|2942.8|0
1587656100000|2020-04-23 15:35:00|2960.8|2944.8|2960.3|2936.3|2960.8|2945.8|2959.8|2936.3|0
1587656400000|2020-04-23 15:40:00|2960.8|2936.8|2961.8|2934.3|2965.8|2938.3|2960.3|2933.8|0
1587656700000|2020-04-23 15:45:00|2962.8|2934.8|2963.3|2935.8|2963.3|2935.8|2958.3|2930.8|0
1587657000000|2020-04-23 15:50:00|2962.8|2934.3|2965.3|2932.3|2965.3|2937.8|2961.3|2910.3|0
1587657300000|2020-04-23 15:55:00|2971.3|2910.3|2965.3|2932.3|2971.3|2932.3|2965.3|2910.3|0
1587657600000|2020-04-23 16:00:00||2925.8||2932.3||2932.3||2925.8|0
1587657900000|2020-04-23 16:05:00|2971.8|2925.8|2971.8|2950.8|2971.8|2950.8|2971.8|2925.8|0
1587658200000|2020-04-23 16:10:00|2998.8||2967.3||2998.8||2967.3||0
1587658500000|2020-04-23 16:15:00|2998.8||2969.3||2998.8||2967.3||0
1587658800000|2020-04-23 16:20:00|2998.8||2969.3||2998.8||2969.3||0
1587659100000|2020-04-23 16:25:00|2975.8||2971.3||2998.8||2971.3||0
1587659400000|2020-04-23 16:30:00|2998.8||2971.3||2998.8||2971.3||0
1587660000000|2020-04-23 16:40:00|2970.8|2910.3|2949.8|2919.8|2983.3|2926.3|2945.8|2909.8|2
1587660300000|2020-04-23 16:45:00|2981.8|2910.3|2936.8|2922.3|2986.3|2928.8|2933.3|2909.8|0
1587661800000|2020-04-23 17:10:00|2956.8||2956.8||2985.3||2956.8||1
1587662100000|2020-04-23 17:15:00|2985.3||2956.8||2985.3||2956.8||0
1587662400000|2020-04-23 17:20:00|2956.3||2943.3||2972.8||2943.3||0
1587662700000|2020-04-23 17:25:00|2968.3||2943.3||2968.3||2943.3||0
1587663000000|2020-04-23 17:30:00|2949.8||2949.8||2973.8||2943.3||0
1587663300000|2020-04-23 17:35:00|2949.3||2942.3||2949.3||2942.3||0
1587663600000|2020-04-23 17:40:00|2968.3||2937.8||2968.3||2937.8||0
1587663900000|2020-04-23 17:45:00|2968.3||2939.8||2968.3||2939.8||0
1587664200000|2020-04-23 17:50:00|2939.3||2931.8||2939.3||2931.8||0
1587664500000|2020-04-23 17:55:00|2968.3||2938.3||2968.3||2931.8||0
1587665100000|2020-04-23 18:05:00|2968.3||2938.3||2968.3||2938.3||0
1587665400000|2020-04-23 18:10:00|2937.8||2936.8||2968.3||2930.8||0
1587665700000|2020-04-23 18:15:00|2968.3||2940.8||2968.3||2938.8||0
1587666000000|2020-04-23 18:20:00|2932.8||2932.8||2932.8||2932.8||0
1587671400000|2020-04-23 19:50:00|2940.3|2909.8|2935.8|2909.8|2963.3|2909.8|2935.8|2909.8|1
1587671700000|2020-04-23 19:55:00|2961.3||2937.8||2999.3||2935.8||0
1587708000000|2020-04-24 06:00:00|2935.3|2858.8|2950.8|2855.8|2950.8|2858.8|2932.3|2855.3|0
1587708900000|2020-04-24 06:15:00||2849.8||2879.3||2879.3||2849.8|0
1587709200000|2020-04-24 06:20:00|2950.3|2894.3|2950.3|2894.3|2950.3|2894.3|2950.3|2894.3|0
1587710100000|2020-04-24 06:35:00|2949.8|2899.3|2949.3|2899.3|2949.8|2899.3|2949.3|2899.3|0
1587710700000|2020-04-24 06:45:00|2940.8||2940.3||2940.8||2940.3||0
1587711000000|2020-04-24 06:50:00|2949.3|2866.3|2949.3|2865.8|2949.8|2866.3|2949.3|2865.8|0
1587711300000|2020-04-24 06:55:00||2871.3||2877.8||2877.8||2871.3|0
1587711600000|2020-04-24 07:00:00|2943.8|2887.8|2914.8|2908.3|2943.8|2914.8|2913.3|2883.8|0
1587711900000|2020-04-24 07:05:00|2915.3|2908.8|2911.8|2905.8|2920.3|2913.3|2911.3|2904.8|5
1587712200000|2020-04-24 07:10:00|2912.3|2906.3|2914.3|2908.8|2916.8|2910.8|2912.3|2906.3|0
1587712500000|2020-04-24 07:15:00|2913.8|2908.3|2907.8|2902.3|2913.8|2908.3|2907.8|2902.3|1
1587712800000|2020-04-24 07:20:00|2907.3|2901.8|2909.8|2903.3|2912.3|2905.8|2906.8|2901.3|0
1587713100000|2020-04-24 07:25:00|2909.3|2903.8|2907.3|2901.8|2910.3|2903.8|2903.8|2898.3|2
1587713400000|2020-04-24 07:30:00|2907.8|2901.3|2907.8|2901.8|2908.3|2901.8|2903.8|2897.8|0
1587713700000|2020-04-24 07:35:00|2907.3|2901.3|2912.3|2905.8|2912.3|2905.8|2906.3|2900.3|0
1587714000000|2020-04-24 07:40:00|2911.8|2905.3|2916.8|2910.3|2916.8|2910.3|2910.3|2904.8|0
1587714300000|2020-04-24 07:45:00|2917.3|2910.8|2920.8|2914.8|2922.8|2916.3|2917.3|2910.8|0
1587714600000|2020-04-24 07:50:00|2921.3|2915.3|2920.8|2914.8|2921.8|2915.8|2917.8|2912.3|0
1587714900000|2020-04-24 07:55:00|2921.3|2915.3|2921.3|2915.3|2921.8|2915.3|2918.8|2913.3|0
1587715200000|2020-04-24 08:00:00|2921.8|2915.8|2918.3|2912.8|2921.8|2915.8|2917.8|2912.3|0
1587715500000|2020-04-24 08:05:00|2918.8|2913.3|2922.8|2916.8|2922.8|2916.8|2917.8|2912.8|0
1587715800000|2020-04-24 08:10:00|2922.3|2916.3|2919.3|2913.3|2923.8|2917.8|2918.3|2912.8|0
1587716100000|2020-04-24 08:15:00|2919.8|2913.8|2917.3|2911.8|2920.3|2914.3|2916.8|2911.3|0
1587716400000|2020-04-24 08:20:00|2916.8|2911.3|2916.3|2909.8|2917.3|2911.8|2915.3|2909.3|0
1587716700000|2020-04-24 08:25:00|2916.8|2910.3|2917.8|2911.8|2918.3|2913.3|2916.8|2910.3|0
1587717000000|2020-04-24 08:30:00|2918.3|2912.3|2915.3|2909.8|2919.3|2913.3|2915.3|2909.8|1
1587717300000|2020-04-24 08:35:00|2914.8|2909.3|2910.3|2904.8|2915.3|2909.3|2910.3|2904.3|0
1587717600000|2020-04-24 08:40:00|2910.8|2905.3|2910.3|2904.8|2911.8|2905.3|2909.3|2903.8|0
1587717900000|2020-04-24 08:45:00|2910.8|2904.3|2912.8|2907.3|2912.8|2907.3|2909.8|2904.3|0
1587718200000|2020-04-24 08:50:00|2913.3|2907.8|2916.3|2910.8|2918.8|2912.3|2913.3|2907.8|0
1587718500000|2020-04-24 08:55:00|2916.8|2910.3|2914.8|2908.8|2916.8|2910.3|2913.8|2908.3|0
1587718800000|2020-04-24 09:00:00|2915.3|2909.3|2916.3|2910.3|2916.8|2910.8|2914.8|2909.3|0
1587719100000|2020-04-24 09:05:00|2916.8|2910.8|2924.8|2918.3|2924.8|2918.3|2916.3|2910.8|0
1587719400000|2020-04-24 09:10:00|2925.3|2919.3|2923.8|2917.8|2927.3|2921.3|2923.8|2917.8|0
1587719700000|2020-04-24 09:15:00|2924.3|2918.3|2921.3|2915.3|2924.8|2918.3|2921.3|2915.3|0
1587720000000|2020-04-24 09:20:00|2921.8|2914.8|2920.8|2914.8|2923.3|2917.3|2920.3|2913.8|0
1587720300000|2020-04-24 09:25:00|2921.3|2915.3|2920.8|2914.3|2923.3|2916.8|2920.8|2914.3|0
1587720600000|2020-04-24 09:30:00|2920.3|2913.8|2919.8|2913.3|2921.3|2914.8|2918.8|2912.3|0
1587720900000|2020-04-24 09:35:00|2919.3|2913.8|2921.3|2915.3|2921.3|2915.3|2918.8|2912.8|0
1587721200000|2020-04-24 09:40:00|2921.8|2915.8|2922.8|2916.8|2923.3|2916.8|2921.8|2914.8|0
1587721500000|2020-04-24 09:45:00|2923.3|2917.3|2925.3|2918.8|2926.3|2919.8|2923.3|2917.3|0
1587721800000|2020-04-24 09:50:00|2925.8|2919.3|2926.3|2919.8|2929.3|2923.3|2925.8|2919.3|0
1587722100000|2020-04-24 09:55:00|2926.8|2919.3|2926.8|2920.3|2929.3|2922.8|2926.8|2919.3|0
1587722400000|2020-04-24 10:00:00|2926.3|2919.8|2926.3|2920.8|2926.3|2921.3|2925.8|2919.3|0
1587722700000|2020-04-24 10:05:00|2925.8|2920.3|2925.8|2920.3|2926.3|2920.8|2925.3|2920.3|0
1587723000000|2020-04-24 10:10:00|2925.3|2919.8|2922.8|2917.3|2925.3|2919.8|2922.8|2917.3|0
1587723300000|2020-04-24 10:15:00|2922.3|2917.8|2923.8|2918.8|2925.8|2919.3|2922.3|2917.3|0
1587723600000|2020-04-24 10:20:00|2926.3|2919.3|2924.3|2920.8|2927.3|2920.8|2923.8|2918.8|20
1587723900000|2020-04-24 10:25:00|2924.8|2918.3|2923.3|2917.8|2925.3|2918.3|2923.3|2917.8|1
1587724200000|2020-04-24 10:30:00|2923.8|2917.3|2923.3|2917.3|2923.8|2917.8|2922.8|2917.3|0
1587724500000|2020-04-24 10:35:00|2922.8|2916.8|2923.3|2916.8|2923.3|2916.8|2921.3|2915.8|0
1587724800000|2020-04-24 10:40:00|2922.8|2917.3|2922.3|2916.3|2924.3|2918.3|2922.3|2916.3|0
1587725100000|2020-04-24 10:45:00|2922.8|2916.8|2921.8|2916.3|2923.8|2917.8|2921.3|2915.8|0
1587725400000|2020-04-24 10:50:00|2921.3|2915.8|2924.8|2918.8|2924.8|2918.8|2921.3|2915.3|0
1587725700000|2020-04-24 10:55:00|2925.8|2919.3|2932.3|2926.3|2932.3|2926.3|2925.8|2919.3|0
1587726000000|2020-04-24 11:00:00|2932.8|2922.8|2931.8|2925.8|2940.8|2926.8|2930.3|2915.8|0
1587726300000|2020-04-24 11:05:00|2932.3|2926.3|2928.8|2923.3|2933.8|2927.8|2928.8|2923.3|0
1587726600000|2020-04-24 11:10:00|2929.3|2922.8|2930.3|2924.3|2930.8|2924.3|2928.8|2922.8|0
1587726900000|2020-04-24 11:15:00|2929.8|2923.8|2928.3|2922.8|2929.8|2923.8|2928.3|2922.8|0
1587727200000|2020-04-24 11:20:00|2928.8|2922.3|2927.3|2920.8|2928.8|2922.3|2926.3|2920.8|0
1587727500000|2020-04-24 11:25:00|2926.8|2921.3|2928.8|2923.3|2929.8|2923.8|2926.3|2921.3|0
1587727800000|2020-04-24 11:30:00|2928.3|2922.8|2926.8|2920.8|2928.3|2922.8|2926.3|2920.3|0
1587728100000|2020-04-24 11:35:00|2926.3|2920.3|2923.8|2917.8|2926.3|2920.3|2922.3|2917.8|0
1587728400000|2020-04-24 11:40:00|2924.3|2917.3|2921.3|2915.3|2924.3|2917.3|2920.3|2914.8|3
1587728700000|2020-04-24 11:45:00|2920.8|2914.8|2919.8|2913.3|2920.8|2914.8|2918.8|2913.3|0
1587729000000|2020-04-24 11:50:00|2919.3|2913.8|2922.3|2915.8|2922.3|2916.3|2918.8|2913.8|0
1587729300000|2020-04-24 11:55:00|2921.8|2916.3|2921.8|2915.8|2922.8|2916.8|2921.3|2915.3|0
1587729600000|2020-04-24 12:00:00|2922.3|2915.3|2919.8|2913.8|2922.3|2915.3|2918.8|2913.3|0
1587729900000|2020-04-24 12:05:00|2919.3|2914.3|2922.3|2916.3|2922.3|2916.3|2918.8|2914.3|0
1587730200000|2020-04-24 12:10:00|2922.8|2915.8|2923.3|2917.3|2924.3|2918.3|2922.8|2915.8|0
1587730500000|2020-04-24 12:15:00|2923.8|2917.8|2924.3|2917.8|2924.3|2917.8|2922.8|2916.3|0
1587730800000|2020-04-24 12:20:00|2924.8|2917.3|2925.8|2919.3|2925.8|2919.3|2924.8|2917.3|0
1587731100000|2020-04-24 12:25:00|2925.3|2918.8|2926.3|2917.8|2926.3|2918.8|2924.8|2917.8|0
1587731400000|2020-04-24 12:30:00|2926.8|2918.3|2926.8|2920.8|2927.3|2920.8|2924.8|2918.3|0
1587731700000|2020-04-24 12:35:00|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2924.8|2918.8|0
1587732000000|2020-04-24 12:40:00|2926.8|2920.8|2926.3|2921.3|2927.3|2921.3|2925.8|2920.3|0
1587732300000|2020-04-24 12:45:00|2926.8|2920.8|2928.8|2922.8|2928.8|2922.8|2926.3|2920.8|0
1587732600000|2020-04-24 12:50:00|2928.3|2923.3|2929.3|2923.3|2930.3|2924.3|2928.3|2923.3|0
1587732900000|2020-04-24 12:55:00|2929.8|2923.8|2929.8|2923.8|2930.3|2923.8|2928.3|2923.3|0
1587733200000|2020-04-24 13:00:00|2930.3|2924.3|2933.8|2928.3|2934.3|2928.3|2930.3|2924.3|0
1587733500000|2020-04-24 13:05:00|2934.3|2927.8|2929.3|2922.8|2934.3|2927.8|2925.3|2922.8|2
1587733800000|2020-04-24 13:10:00|2928.8|2923.3|2922.5|2917.5|2928.8|2923.3|2922.5|2917.5|0
1587734100000|2020-04-24 13:15:00|2923|2917|2924|2918|2924.5|2918.5|2923|2917|0
1587734400000|2020-04-24 13:20:00|2923.5|2917.5|2921|2915.5|2923.5|2917.5|2921|2915.5|0
1587734700000|2020-04-24 13:25:00|2921.5|2915|2921.5|2915|2921.5|2915|2920|2914.5|0
1587735000000|2020-04-24 13:30:00|2922|2915.5|2921|2914|2923.5|2917.5|2919.5|2913.5|0
1587735300000|2020-04-24 13:35:00|2920.5|2913.5|2919.5|2913.5|2921|2914.5|2918|2911.5|0
1587735600000|2020-04-24 13:40:00|2919|2913|2918.5|2912|2919.5|2913|2917|2911|6
1587735900000|2020-04-24 13:45:00|2918|2911.5|2913|2906.5|2918.5|2911.5|2913|2906.5|0
1587736200000|2020-04-24 13:50:00|2912.5|2906|2911.5|2905.5|2913.5|2907.5|2911.5|2905.5|0
1587736500000|2020-04-24 13:55:00|2911|2905|2907|2900.5|2911|2905|2905|2900.5|0
1587736800000|2020-04-24 14:00:00|2907.5|2901|2904|2898|2907.5|2901|2903.5|2897.5|1
1587737100000|2020-04-24 14:05:00|2904.5|2898.5|2907.5|2901|2909|2904|2904.5|2898.5|2
1587737400000|2020-04-24 14:10:00|2908|2901.5|2910|2904|2911.5|2905|2908|2901.5|0
1587737700000|2020-04-24 14:15:00|2909.5|2903.5|2913.5|2907.5|2914|2907.5|2909|2903.5|9
1587738000000|2020-04-24 14:20:00|2913|2907|2913|2906.5|2913|2907|2911.5|2905.5|0
1587738300000|2020-04-24 14:25:00|2913.5|2907|2910|2904|2913.5|2907|2908.5|2902|0
1587738600000|2020-04-24 14:30:00|2910.5|2903.5|2913.5|2907|2914.5|2908|2909|2903|0
1587738900000|2020-04-24 14:35:00|2914|2907.5|2916.5|2910.5|2916.5|2910.5|2914|2907.5|0
1587739200000|2020-04-24 14:40:00|2917|2911|2915.5|2909|2917|2911|2914.5|2908.5|0
1587739500000|2020-04-24 14:45:00|2915|2909.5|2912.5|2906|2915.5|2909.5|2912|2906|0
1587739800000|2020-04-24 14:50:00|2913|2906.5|2910.5|2904|2913.5|2907.5|2910.5|2904|0
1587740100000|2020-04-24 14:55:00|2910|2904.5|2907|2900.5|2910|2904.5|2906|2900|1
1587740400000|2020-04-24 15:00:00|2906.5|2901|2904.5|2898|2908|2901.5|2903.5|2897.5|0
1587740700000|2020-04-24 15:05:00|2904|2898.5|2905.5|2900.5|2907.5|2901|2904|2898|0
1587741000000|2020-04-24 15:10:00|2904.5|2899.5|2902.5|2897.5|2904.5|2899.5|2902|2896|2
1587741300000|2020-04-24 15:15:00|2903.5|2898|2901|2898|2903.5|2900.5|2901|2897.5|0
1587741600000|2020-04-24 15:20:00|2902.5|2897.5|2904|2898|2904|2898|2902.5|2897.5|14
1587741900000|2020-04-24 15:25:00|2903.5|2897.5|2899.5|2892.5|2904|2897.5|2899.5|2892.5|2
1587742200000|2020-04-24 15:30:00|2899|2885|2896|2886|2914.5|2893|2896|2883.5|0
1587742500000|2020-04-24 15:35:00|2896.5|2885.5|2915.5|2888|2916|2892.5|2896.5|2885.5|0
1587742800000|2020-04-24 15:40:00|2915|2881.5|2916.5|2886|2922.5|2886|2914.5|2860.5|0
1587743400000|2020-04-24 15:50:00||2860.5||2886||2886||2860.5|0
1587743700000|2020-04-24 15:55:00|2923|2879.5|2916.5|2886|2923|2886|2916.5|2879.5|0
1587744000000|2020-04-24 16:00:00||2860.5||2886||2886||2860.5|0
1587744300000|2020-04-24 16:05:00|2923||2923||2926.5||2923||0
1587744600000|2020-04-24 16:10:00|2926.5|2879.5|2922.5|2886|2926.5|2886|2922.5|2879.5|0
1587744900000|2020-04-24 16:15:00|2926.5|2866|2922.5|2886|2926.5|2886|2922.5|2866|0
1587745200000|2020-04-24 16:20:00|2922||2917.5||2926.5||2915.5||0
1587745500000|2020-04-24 16:25:00|2926.5|2879.5|2917.5|2886|2926.5|2886|2917.5|2879.5|0
1587745800000|2020-04-24 16:30:00|2919.5|2860|2919.5|2886|2919.5|2886|2919.5|2860|0
1587746100000|2020-04-24 16:35:00|2926.5|2860|2922|2886|2926.5|2886|2919.5|2860|0
1587746400000|2020-04-24 16:40:00|2927|2860|2923.5|2886|2927|2886|2923.5|2860|0
1587747000000|2020-04-24 16:50:00|2927|2880|2923.5|2886|2927|2886|2923.5|2860|0
1587747300000|2020-04-24 16:55:00|2927|2880|2923.5|2886|2927|2886|2923.5|2880|0
1587747600000|2020-04-24 17:00:00|2927||2923.5||2927||2923.5||0
1587747900000|2020-04-24 17:05:00||2860||2886||2886||2860|0
1587748500000|2020-04-24 17:15:00||2880||2886||2886||2880|0
1587749100000|2020-04-24 17:25:00|2927||2923.5||2927||2923.5||0
1587749400000|2020-04-24 17:30:00|2927|2880|2923.5|2886|2927|2886|2923.5|2880|0
1587749700000|2020-04-24 17:35:00||2886.5||2896||2896||2886.5|0
1587750000000|2020-04-24 17:40:00|2927||2927||2927||2927||0
1587750600000|2020-04-24 17:50:00||2860||2896||2896||2860|0
1587750900000|2020-04-24 17:55:00||2890||2896||2896||2890|0
1587751200000|2020-04-24 18:00:00||2890||2896||2896||2869|0
1587751500000|2020-04-24 18:05:00||2896.5||2906.5||2906.5||2896.5|0
1587751800000|2020-04-24 18:10:00||2873.5||2904.5||2904.5||2873.5|0
1587752400000|2020-04-24 18:20:00||2873.5||2903||2904.5||2873.5|0
1587752700000|2020-04-24 18:25:00||2872||2903||2903||2872|0
1587753600000|2020-04-24 18:40:00||2896.5||2903||2903||2896.5|0
1587753900000|2020-04-24 18:45:00||2897||2903||2903||2897|0
1587754200000|2020-04-24 18:50:00||2878||2903||2903||2875.5|0
1587754500000|2020-04-24 18:55:00||2897||2903||2903||2897|0
1587754800000|2020-04-24 19:00:00||2875.5||2903||2903||2874|0
1587755100000|2020-04-24 19:05:00||2896.5||2903||2903||2896.5|0
1587755400000|2020-04-24 19:10:00||2878||2903||2903||2878|0
1587755700000|2020-04-24 19:15:00||2897||2903||2903||2897|0
1587756300000|2020-04-24 19:25:00||2897||2903||2903||2897|0
1587756900000|2020-04-24 19:35:00||2903.5||2903.5||2903.5||2903.5|0
1587757200000|2020-04-24 19:40:00||2904||2918.5||2918.5||2881.5|0
1587757500000|2020-04-24 19:45:00||2881.5||2918.5||2918.5||2881.5|0
1587757800000|2020-04-24 19:50:00||2912||2912.5||2916.5||2881.5|0
1587758100000|2020-04-24 19:55:00||2913.5||2916||2916||2881.5|0
1587967200000|2020-04-27 06:00:00|2995.5|2931.5|2995.5|2932.5|2995.5|2933|2995|2931.5|0
1587967800000|2020-04-27 06:10:00|2974.5||2974.5||2974.5||2974.5||0
1587968400000|2020-04-27 06:20:00||2952.5||2952.5||2952.5||2952.5|0
1587969000000|2020-04-27 06:30:00|2974||2974||2974||2974||0
1587969300000|2020-04-27 06:35:00|2974.5||2974.5||2974.5||2974.5||0
1587969900000|2020-04-27 06:45:00|2974||2974||2974.5||2974||0
1587970200000|2020-04-27 06:50:00|2974.5||2974.5||2974.5||2974.5||0
1587970800000|2020-04-27 07:00:00|2974|2953|2964|2960|2974.5|2962.5|2963.5|2952.5|0
1587971100000|2020-04-27 07:05:00|2963.5|2959.5|2953|2947|2964.5|2959.5|2952.5|2946.5|2
1587971400000|2020-04-27 07:10:00|2953.5|2947.5|2954.5|2948.5|2955.5|2950.5|2951|2945|2
1587971700000|2020-04-27 07:15:00|2954|2948|2943.5|2937|2954.5|2948|2942|2935.5|0
1587972000000|2020-04-27 07:20:00|2944|2937.5|2951|2944.5|2951|2944.5|2943.5|2937.5|0
1587972300000|2020-04-27 07:25:00|2951.5|2945|2946.5|2940|2953|2946|2945|2939|0
1587972600000|2020-04-27 07:30:00|2946|2939.5|2949.5|2943|2949.5|2943.5|2944|2937.5|1
1587972900000|2020-04-27 07:35:00|2950|2943.5|2948.5|2942.5|2950.5|2944|2947|2940.5|0
1587973200000|2020-04-27 07:40:00|2948|2942|2952|2945.5|2953.5|2947.5|2948|2942|0
1587973500000|2020-04-27 07:45:00|2953|2946|2958.5|2952|2958.5|2952|2952|2945.5|0
1587973800000|2020-04-27 07:50:00|2959|2953|2954.5|2948|2959.5|2953|2954.5|2948|0
1587974100000|2020-04-27 07:55:00|2954|2947.5|2952.5|2947.5|2954|2947.5|2950|2944|0
1587974400000|2020-04-27 08:00:00|2951.5|2947|2949.5|2943.5|2951.5|2947.5|2947.5|2941.5|1
1587974700000|2020-04-27 08:05:00|2949|2944|2948.5|2942|2949|2946|2948.5|2942|1
1587975000000|2020-04-27 08:10:00|2949|2942.5|2945|2939.5|2949.5|2943|2945|2939.5|0
1587975300000|2020-04-27 08:15:00|2944.5|2939|2938.5|2932|2944.5|2939|2937|2931.5|0
1587975600000|2020-04-27 08:20:00|2938|2931.5|2942|2935|2943|2936|2937|2931.5|0
1587975900000|2020-04-27 08:25:00|2941.5|2934.5|2940|2933.5|2942|2935.5|2939.5|2933.5|0
1587976200000|2020-04-27 08:30:00|2939|2933|2941|2934.5|2941|2934.5|2938|2931.5|0
1587976500000|2020-04-27 08:35:00|2941.5|2935|2943|2936.5|2943.5|2936.5|2941.5|2935|3
1587976800000|2020-04-27 08:40:00|2943.5|2937|2942|2935.5|2944.5|2938|2942|2935.5|0
1587977100000|2020-04-27 08:45:00|2941.5|2935|2943.5|2937.5|2944|2937.5|2941.5|2935|0
1587977400000|2020-04-27 08:50:00|2943|2937|2946.5|2939.5|2946.5|2939.5|2943|2937|0
1587977700000|2020-04-27 08:55:00|2947|2940|2946.5|2940|2947|2940.5|2945|2938.5|0
1587978000000|2020-04-27 09:00:00|2946|2939.5|2942|2935|2946.5|2939.5|2941.5|2935|0
1587978300000|2020-04-27 09:05:00|2941.5|2935.5|2943|2936.5|2944|2937.5|2941.5|2935.5|0
1587978600000|2020-04-27 09:10:00|2943.5|2937|2945|2938.5|2946|2939.5|2943.5|2937|0
1587978900000|2020-04-27 09:15:00|2945.5|2939|2947|2941|2947.5|2941|2945.5|2939|0
1587979200000|2020-04-27 09:20:00|2947.5|2941.5|2948.5|2942|2948.5|2942|2946.5|2940|0
1587979500000|2020-04-27 09:25:00|2949|2942.5|2949|2943|2949.5|2943|2948|2941.5|0
1587979800000|2020-04-27 09:30:00|2948.5|2942.5|2948|2941.5|2949|2943|2948|2941.5|0
1587980100000|2020-04-27 09:35:00|2947.5|2942|2947.5|2941|2949.5|2943|2947.5|2941|0
1587980400000|2020-04-27 09:40:00|2947|2940.5|2946|2939.5|2947.5|2941|2945.5|2939|0
1587980700000|2020-04-27 09:45:00|2945.5|2939|2947.5|2941.5|2948.5|2941.5|2945|2939|0
1587981000000|2020-04-27 09:50:00|2948|2942|2948.5|2942|2948.5|2942.5|2946.5|2940.5|0
1587981300000|2020-04-27 09:55:00|2948|2942.5|2949|2942.5|2949.5|2943|2948|2942.5|0
1587981600000|2020-04-27 10:00:00|2948.5|2942|2945.5|2939.5|2949.5|2943|2945.5|2939.5|0
1587981900000|2020-04-27 10:05:00|2946|2940|2947|2940.5|2947.5|2940.5|2945.5|2939.5|0
1587982200000|2020-04-27 10:10:00|2946.5|2940|2946.5|2940|2946.5|2940.5|2945|2939|0
1587982500000|2020-04-27 10:15:00|2947|2940.5|2947|2940.5|2947.5|2940.5|2946|2939.5|0
1587982800000|2020-04-27 10:20:00|2946.5|2940|2945.5|2939|2946.5|2940|2945|2938.5|0
1587983100000|2020-04-27 10:25:00|2946|2939.5|2945|2938.5|2946|2939.5|2945|2938.5|0
1587983400000|2020-04-27 10:30:00|2945.5|2938|2943|2936|2945.5|2938|2943|2936|0
1587983700000|2020-04-27 10:35:00|2943.5|2936.5|2942.5|2938|2944.5|2938|2942.5|2936.5|0
1587984000000|2020-04-27 10:40:00||2938.5||2937||2938.5||2936.5|0
1587984300000|2020-04-27 10:45:00||2937.5||2936.5||2937.5||2936.5|0
1587984600000|2020-04-27 10:50:00|2942|2936|2942.5|2935.5|2942.5|2936|2941.5|2935.5|0
1587984900000|2020-04-27 10:55:00|2942|2936|2942.5|2936.5|2942.5|2937|2942|2936|0
1587985200000|2020-04-27 11:00:00|2942|2935.5|2942.5|2936.5|2942.5|2936.5|2941.5|2928|0
1587985500000|2020-04-27 11:05:00|2942|2936|2942.5|2936|2942.5|2936.5|2942|2935.5|0
1587985800000|2020-04-27 11:10:00|2942|2936.5|2942.5|2936.5|2942.5|2936.5|2942|2936|0
1587986100000|2020-04-27 11:15:00||2937||2937.5||2937.5||2937|0
1587986400000|2020-04-27 11:20:00||2937||2937||2937||2936.5|0
1587986700000|2020-04-27 11:25:00||2937.5||2938||2938||2937|0
1587987000000|2020-04-27 11:30:00||2938.5||2936.5||2939||2936.5|0
1587987300000|2020-04-27 11:35:00||2937||2937||2939||2937|0
1587987600000|2020-04-27 11:40:00||2937.5||2939||2939||2937.5|0
1587987900000|2020-04-27 11:45:00|2946.5|2939.5|2946.5|2940|2947.5|2941|2946|2939.5|1
1587988200000|2020-04-27 11:50:00|2946|2939.5|2948.5|2941.5|2948.5|2942|2945.5|2939.5|0
1587988500000|2020-04-27 11:55:00|2949|2942|2947|2941|2950|2943|2947|2941|0
1587988800000|2020-04-27 12:00:00|2947.5|2941.5|2947|2940|2948.5|2942|2946.5|2940|0
1587989100000|2020-04-27 12:05:00|2947.5|2940.5|2948|2941|2948|2941.5|2946|2939.5|0
1587989400000|2020-04-27 12:10:00|2947.5|2941.5|2948.5|2941.5|2948.5|2942|2947.5|2941|0
1587989700000|2020-04-27 12:15:00|2948|2942|2951|2944.5|2952|2945.5|2948|2941.5|0
1587990000000|2020-04-27 12:20:00|2950.5|2944|2948.5|2942.5|2951|2944|2948.5|2942.5|0
1587990300000|2020-04-27 12:25:00|2948|2942|2943|2911.5|2949.5|2942|2936.5|2907.5|0
1587990600000|2020-04-27 12:30:00|2943.5|2911|2903.5|2899.5|2975|2919.5|2903.5|2896|17
1587990900000|2020-04-27 12:35:00|2903|2894.5|2928.5|2909.5|2929|2912.5|2898|2890.5|1
1587991200000|2020-04-27 12:40:00|2928|2909|2926.5|2919.5|2930|2920|2916.5|2905|0
1587991500000|2020-04-27 12:45:00|2927|2920|2950.5|2927|2950.5|2934.5|2926|2919.5|0
1587991800000|2020-04-27 12:50:00|2951|2926.5|2933|2926.5|2952|2938|2933|2926|0
1587992100000|2020-04-27 12:55:00|2932.5|2926|2939|2932.5|2940|2933.5|2928.5|2922.5|5
1587992400000|2020-04-27 13:00:00|2939.5|2933|2942|2935.5|2947.5|2941|2939.5|2933|0
1587992700000|2020-04-27 13:05:00|2941.5|2935|2944.5|2938|2946|2939.5|2939.5|2933|0
1587993000000|2020-04-27 13:10:00|2945|2938.5|2943|2936.5|2945.5|2938.5|2940.5|2934|0
1587993300000|2020-04-27 13:15:00|2942.5|2936|2943|2936|2943.5|2938.5|2942.5|2935.5|0
1587993600000|2020-04-27 13:20:00|2943.5|2936.5|2939.5|2933|2944|2937.5|2938|2931|0
1587993900000|2020-04-27 13:25:00|2940|2933.5|2938.5|2932|2941|2934|2938.5|2931.5|0
1587994200000|2020-04-27 13:30:00|2939|2932.5|2941|2934|2941.5|2935|2936|2929|0
1587994500000|2020-04-27 13:35:00|2941.5|2934.5|2940|2933|2941.5|2935|2939|2932.5|2
1587994800000|2020-04-27 13:40:00|2940.5|2933.5|2936|2929|2940.5|2934|2936|2929|0
1587995100000|2020-04-27 13:45:00|2935.5|2929.5|2939|2932|2940|2933.5|2935|2928|0
1587995400000|2020-04-27 13:50:00|2938.5|2931.5|2938.5|2932|2939.5|2933|2937|2930.5|0
1587995700000|2020-04-27 13:55:00|2938|2932.5|2937|2930.5|2939|2932.5|2936.5|2930|30
1587996000000|2020-04-27 14:00:00|2937.5|2931|2937|2930|2940|2933.5|2936.5|2930|0
1587996300000|2020-04-27 14:05:00|2936.5|2930.5|2935.5|2929|2937|2930.5|2933.5|2927|0
1587996600000|2020-04-27 14:10:00|2936|2929.5|2936.5|2930|2938|2931|2935|2928.5|0
1587996900000|2020-04-27 14:15:00|2937|2929.5|2938|2931.5|2939|2932.5|2935|2928.5|0
1587997200000|2020-04-27 14:20:00|2938.5|2932|2937.5|2931|2940|2933|2935.5|2929|0
1587997500000|2020-04-27 14:25:00|2937|2930.5|2940|2931|2940|2932|2936.5|2930|0
1587997800000|2020-04-27 14:30:00|2939.5|2931.5|2935.5|2929|2939.5|2932|2933|2929|1
1587998100000|2020-04-27 14:35:00|2935|2928.5|2933|2926|2935|2928.5|2930.5|2923.5|0
1587998400000|2020-04-27 14:40:00|2933.5|2926.5|2934|2927|2934|2927.5|2933|2926|0
1587998700000|2020-04-27 14:45:00|2933.5|2926.5|2932.5|2926|2933.5|2926.5|2930.5|2924|0
1587999000000|2020-04-27 14:50:00|2933|2926.5|2933.5|2928.5|2933.5|2928.5|2932.5|2926|0
1587999300000|2020-04-27 14:55:00|2933|2928|2933|2926.5|2933.5|2928|2932|2925.5|0
1587999600000|2020-04-27 15:00:00|2932.5|2927|2933.5|2929.5|2933.5|2930|2932|2925.5|0
1587999900000|2020-04-27 15:05:00|2933|2929|2937|2930|2937|2930.5|2933|2926.5|1
1588000200000|2020-04-27 15:10:00|2937.5|2930.5|2936.5|2929.5|2938|2931|2936|2929.5|0
1588000500000|2020-04-27 15:15:00|2936|2930|2937.5|2933|2938|2933|2934.5|2928|0
1588000800000|2020-04-27 15:20:00|2938|2935|2937.5|2928.5|2939|2935|2936.5|2928|8
1588001100000|2020-04-27 15:25:00|2938|2929.5|2940.5|2930.5|2941.5|2934.5|2937.5|2928.5|0
1588001400000|2020-04-27 15:30:00|2941|2930|2946|2933|2955|2934|2939.5|2922.5|0
1588001700000|2020-04-27 15:35:00|2946.5|2932.5|2957|2929.5|2958|2933.5|2943.5|2927.5|0
1588002000000|2020-04-27 15:40:00|2956.5|2927.5|2959|2929|2964|2935|2956|2890.5|0
1588002300000|2020-04-27 15:45:00|2967|2907.5|2959|2929|2967|2929|2959|2907.5|0
1588002600000|2020-04-27 15:50:00||2922.5||2927||2927||2907.5|0
1588003200000|2020-04-27 16:00:00|2967|2907.5|2959|2923.5|2967|2925|2959|2907.5|0
1588003500000|2020-04-27 16:05:00|2967||2959||2967||2959||0
1588004400000|2020-04-27 16:20:00||2917||2923.5||2923.5||2917|0
1588005000000|2020-04-27 16:30:00|2967|2907.5|2959|2923.5|2967|2923.5|2959|2907.5|0
1588007400000|2020-04-27 17:10:00|2965.5|2917|2959|2922.5|2967|2923.5|2959|2917|0
1588007700000|2020-04-27 17:15:00||2916||2920.5||2920.5||2916|0
1588008000000|2020-04-27 17:20:00|2965.5||2959||2965.5||2959||0
1588008300000|2020-04-27 17:25:00||2914||2920.5||2920.5||2914|0
1588008900000|2020-04-27 17:35:00||2914||2920.5||2920.5||2914|0
1588009500000|2020-04-27 17:45:00||2914||2920.5||2920.5||2914|0
1588010700000|2020-04-27 18:05:00|2965.5||2959||2967||2959||0
1588011000000|2020-04-27 18:10:00|2965.5|2914|2959|2920.5|2965.5|2920.5|2959|2914|0
1588011300000|2020-04-27 18:15:00|2967|2914|2959|2920.5|2967|2920.5|2959|2914|0
1588011600000|2020-04-27 18:20:00|2965.5|2914|2959|2920.5|2965.5|2920.5|2959|2914|0
1588011900000|2020-04-27 18:25:00|2967||2959||2967||2959||0
1588012500000|2020-04-27 18:35:00|2967|2914|2959|2920.5|2967|2920.5|2959|2914|0
1588012800000|2020-04-27 18:40:00|2965.5||2965.5||2967||2965.5||0
1588013400000|2020-04-27 18:50:00|2967||2965.5||2967||2965.5||0
1588013700000|2020-04-27 18:55:00||2914||2920.5||2920.5||2914|0
1588014000000|2020-04-27 19:00:00||2914||2920.5||2920.5||2914|0
1588014900000|2020-04-27 19:15:00||2919.5||2920.5||2920.5||2919.5|0
1588015200000|2020-04-27 19:20:00|2967||2967||2967||2967||0
1588015500000|2020-04-27 19:25:00||2919.5||2920.5||2920.5||2919.5|0
1588015800000|2020-04-27 19:30:00||2919.5||2920.5||2920.5||2919.5|0
1588016400000|2020-04-27 19:40:00||2919.5||2920.5||2920.5||2919.5|0
1588016700000|2020-04-27 19:45:00||2919.5||2920.5||2920.5||2919.5|0
1588017300000|2020-04-27 19:55:00||2919.5||2920.5||2920.5||2919.5|0
1588053600000|2020-04-28 06:00:00|2995.5|2907.5|2995|2907.5|2995.5|2907.5|2995|2907.5|0
1588054500000|2020-04-28 06:15:00|2994.5|2908|2994.5|2908|2994.5|2908|2994.5|2908|0
1588056300000|2020-04-28 06:45:00|2976|2908.5|2975.5|2908.5|2976|2908.5|2975.5|2908.5|0
1588056600000|2020-04-28 06:50:00|2981.5|2908|2988|2908|2988|2908|2981.5|2908|0
1588056900000|2020-04-28 06:55:00|2987.5|2907.5|2937|2907.5|2987.5|2907.5|2936.5|2907.5|0
1588057200000|2020-04-28 07:00:00|2937.5|2908|2904|2897.5|2937.5|2908|2902.5|2892|0
1588057500000|2020-04-28 07:05:00|2903.5|2897|2905.5|2900|2914.5|2908|2900.5|2893.5|0
1588057800000|2020-04-28 07:10:00|2907.5|2900.5|2882.5|2876|2907.5|2903.5|2882.5|2870|1
1588058100000|2020-04-28 07:15:00|2882|2875.5|2868.5|2861.5|2882|2875.5|2868.5|2859.5|7
1588058400000|2020-04-28 07:20:00|2868|2861|2863.5|2858|2868|2861|2856.5|2846|1
1588058700000|2020-04-28 07:25:00|2867.5|2858.5|2881.5|2875|2897|2878.5|2865.5|2855.5|4
1588059000000|2020-04-28 07:30:00|2882|2876|2879|2872.5|2883|2876.5|2870|2863.5|0
1588059300000|2020-04-28 07:35:00|2879.5|2873|2888.5|2882|2890|2883.5|2877.5|2871|0
1588059600000|2020-04-28 07:40:00|2889|2882.5|2885.5|2879|2892.5|2885.5|2883.5|2877|1
1588059900000|2020-04-28 07:45:00|2886|2879.5|2886.5|2880|2894.5|2888|2885|2878|0
1588060200000|2020-04-28 07:50:00|2886|2879.5|2892|2885.5|2893.5|2887|2885.5|2878.5|0
1588060500000|2020-04-28 07:55:00|2892.5|2886|2887|2880|2894|2887|2884.5|2878|0
1588060800000|2020-04-28 08:00:00|2886.5|2879.5|2876.5|2870|2888.5|2879.5|2876.5|2866|0
1588061100000|2020-04-28 08:05:00|2877|2869.5|2884.5|2878|2885|2878.5|2873.5|2867|1
1588061400000|2020-04-28 08:10:00|2884|2877.5|2875.5|2869|2884|2878.5|2875|2868.5|2
1588061700000|2020-04-28 08:15:00|2876|2869.5|2877|2870|2881|2874.5|2874.5|2867.5|0
1588062000000|2020-04-28 08:20:00|2876.5|2869.5|2880.5|2874|2881|2874.5|2875.5|2869|2
1588062300000|2020-04-28 08:25:00|2880|2873.5|2881|2874|2882|2875.5|2877|2872.5|0
1588062600000|2020-04-28 08:30:00|2881.5|2874.5|2885|2878|2885|2878.5|2879|2872.5|0
1588062900000|2020-04-28 08:35:00|2885.5|2878.5|2893.5|2886.5|2894|2887|2885.5|2878.5|0
1588063200000|2020-04-28 08:40:00|2894|2887|2906|2888|2907.5|2892|2893.5|2887|0
1588063500000|2020-04-28 08:45:00|2906.5|2889.5|2903.5|2897|2907|2898.5|2900|2889.5|0
1588063800000|2020-04-28 08:50:00|2904|2897.5|2903.5|2896.5|2904.5|2897.5|2894.5|2887.5|0
1588064100000|2020-04-28 08:55:00|2903|2896|2908.5|2902|2908.5|2902|2902.5|2896|0
1588064400000|2020-04-28 09:00:00|2908|2901.5|2910|2903.5|2913|2906.5|2907.5|2901|0
1588064700000|2020-04-28 09:05:00|2910.5|2904|2910|2904|2912.5|2910|2909|2903.5|23
1588065000000|2020-04-28 09:10:00|2910.5||2909.5||2910.5||2908||0
1588065300000|2020-04-28 09:15:00|2909|2904.5|2912|2905.5|2913|2905.5|2907.5|2904.5|0
1588065600000|2020-04-28 09:20:00|2912.5|2902|2909|2904|2912.5|2905.5|2905.5|2899|1
1588065900000|2020-04-28 09:25:00|2908.5|2903.5|2909|2904.5|2916|2909.5|2908.5|2902.5|0
1588066200000|2020-04-28 09:30:00|2908.5|2901|2907.5|2901|2909|2902.5|2905.5|2900|20
1588066500000|2020-04-28 09:35:00|2908|2901.5|2905|2898.5|2909|2904.5|2904.5|2898|0
1588066800000|2020-04-28 09:40:00|2904.5|2898|2902.5|2895.5|2905.5|2898.5|2901|2894.5|2
1588067100000|2020-04-28 09:45:00|2903|2896|2897.5|2891|2906|2900.5|2895.5|2887.5|5
1588067400000|2020-04-28 09:50:00|2897|2890.5|2899.5|2892.5|2901|2894|2897|2890.5|0
1588067700000|2020-04-28 09:55:00|2900|2893|2905.5|2898.5|2905.5|2899|2900|2893|0
1588068000000|2020-04-28 10:00:00|2905|2899|2900|2893.5|2905|2899|2899.5|2893|0
1588068300000|2020-04-28 10:05:00|2900.5|2894|2898|2892|2901|2894|2898|2891.5|0
1588068600000|2020-04-28 10:10:00|2897.5|2891.5|2895|2889|2899.5|2892.5|2895|2888.5|0
1588068900000|2020-04-28 10:15:00|2894.5|2888.5|2897|2891|2897.5|2891|2893.5|2887|0
1588069200000|2020-04-28 10:20:00|2896.5|2890.5|2894.5|2888|2896.5|2890.5|2894|2888|0
1588069500000|2020-04-28 10:25:00|2894|2888.5|2895.5|2889|2896.5|2889.5|2894|2888|0
1588069800000|2020-04-28 10:30:00|2896|2889.5|2897.5|2890.5|2897.5|2890.5|2895.5|2889.5|0
1588070100000|2020-04-28 10:35:00|2898|2891|2896.5|2890|2898|2891.5|2896.5|2890|0
1588070400000|2020-04-28 10:40:00|2897|2890.5|2895|2888.5|2899|2892|2894.5|2888.5|0
1588070700000|2020-04-28 10:45:00|2894.5|2888|2891.5|2885.5|2895.5|2889|2891.5|2885.5|0
1588071000000|2020-04-28 10:50:00|2892|2886|2891.5|2885.5|2893|2886|2891.5|2885.5|0
1588071300000|2020-04-28 10:55:00|2892|2882|2890.5|2884|2892|2885|2887.5|2881.5|1
1588071600000|2020-04-28 11:00:00|2891|2879|2887.5|2881.5|2895|2881.5|2886.5|2877|0
1588071900000|2020-04-28 11:05:00|2888|2881|2886.5|2880|2889.5|2883|2886.5|2880|0
1588072200000|2020-04-28 11:10:00|2887|2880.5|2889.5|2883|2889.5|2883|2887|2880.5|0
1588072500000|2020-04-28 11:15:00|2890|2883.5|2892|2885|2893.5|2886.5|2890|2883.5|0
1588072800000|2020-04-28 11:20:00|2891.5|2884.5|2890.5|2883.5|2891.5|2884.5|2889|2882.5|0
1588073100000|2020-04-28 11:25:00|2891|2884|2892|2885.5|2893|2886|2890|2883.5|0
1588073400000|2020-04-28 11:30:00|2892.5|2886|2891.5|2885|2893|2886.5|2890.5|2884.5|0
1588073700000|2020-04-28 11:35:00|2892|2885.5|2892.5|2886|2893|2886.5|2891.5|2885|0
1588074000000|2020-04-28 11:40:00|2892|2885.5|2890.5|2884|2893|2886|2890|2884|0
1588074300000|2020-04-28 11:45:00|2890|2883.5|2888.5|2882|2890.5|2884|2888|2881.5|0
1588074600000|2020-04-28 11:50:00|2889|2882.5|2883.5|2877|2889.5|2883|2883|2877|0
1588074900000|2020-04-28 11:55:00|2884|2876.5|2876.5|2870|2885.5|2877|2876.5|2864|0
1588075200000|2020-04-28 12:00:00|2876|2870.5|2882.5|2876|2884|2877|2876|2870.5|7
1588075500000|2020-04-28 12:05:00|2883|2876.5|2882|2875.5|2884|2877.5|2878.5|2872.5|0
1588075800000|2020-04-28 12:10:00|2882.5|2876|2877.5|2871|2883.5|2877|2872.5|2869|24
1588076100000|2020-04-28 12:15:00|2878|2870.5|2871.5|2865|2878|2871.5|2871.5|2865|0
1588076400000|2020-04-28 12:20:00|2871|2864.5|2862|2856|2871.5|2865|2862|2856|0
1588076700000|2020-04-28 12:25:00|2861.5|2852.5|2870.5|2860|2870.5|2861.5|2857|2850.5|1
1588077000000|2020-04-28 12:30:00|2871|2861|2875|2868.5|2882|2869|2870.5|2859|0
1588077300000|2020-04-28 12:35:00|2875.5|2869|2877|2870|2880|2873.5|2875.5|2869|0
1588077600000|2020-04-28 12:40:00|2876.5|2869.5|2874.5|2868|2876.5|2870|2871.5|2865|0
1588077900000|2020-04-28 12:45:00|2875.5|2867.5|2879|2872.5|2879|2872.5|2875.5|2867.5|0
1588078200000|2020-04-28 12:50:00|2879.5|2873|2872|2865.5|2880|2873.5|2871|2864.5|0
1588078500000|2020-04-28 12:55:00|2871.5|2865|2876|2869.5|2877.5|2870.5|2871|2864.5|0
1588078800000|2020-04-28 13:00:00|2875.5|2869|2883|2876.5|2883|2876.5|2874.5|2868|0
1588079100000|2020-04-28 13:05:00|2882.5|2876|2887|2880.5|2888|2881|2880|2873.5|0
1588079400000|2020-04-28 13:10:00|2887.5|2881|2888|2881|2890|2883|2887|2880|0
1588079700000|2020-04-28 13:15:00|2887.5|2880.5|2886|2879.5|2887.5|2880.5|2885.5|2879|0
1588080000000|2020-04-28 13:20:00|2885.5|2879|2883|2876.5|2886.5|2880|2881.5|2874.5|0
1588080300000|2020-04-28 13:25:00|2882.5|2876|2883.5|2877.5|2883.5|2878|2882|2875|0
1588080600000|2020-04-28 13:30:00|2883|2877|2880.5|2873.5|2883.5|2878|2879.5|2873|0
1588080900000|2020-04-28 13:35:00|2879|2874|2876.5|2869.5|2881|2874.5|2876.5|2869.5|1
1588081200000|2020-04-28 13:40:00|2876|2870|2873|2866.5|2876.5|2870|2871|2864.5|0
1588081500000|2020-04-28 13:45:00|2872.5|2866|2867.5|2861|2874|2867.5|2867.5|2861|0
1588081800000|2020-04-28 13:50:00|2868|2861.5|2875.5|2868.5|2875.5|2869|2868|2861.5|0
1588082100000|2020-04-28 13:55:00|2875|2869|2871|2862.5|2877|2870|2871|2862.5|0
1588082400000|2020-04-28 14:00:00|2870.5|2862|2869.5|2863|2871.5|2864.5|2866|2859.5|0
1588082700000|2020-04-28 14:05:00|2870|2863.5|2870.5|2864|2872.5|2866|2869|2862.5|0
1588083000000|2020-04-28 14:10:00|2871|2863.5|2872|2865.5|2876|2869|2868|2861.5|0
1588083300000|2020-04-28 14:15:00|2872.5|2865|2864.5|2858|2873|2866.5|2864.5|2858|1
1588083600000|2020-04-28 14:20:00|2864|2857.5|2857|2850.5|2864.5|2857.5|2857|2850.5|1
1588083900000|2020-04-28 14:25:00|2856.5|2850|2866|2847|2866.5|2852|2855.5|2847|1
1588084200000|2020-04-28 14:30:00|2866.5|2848.5|2858.5|2852|2866.5|2853|2857.5|2848.5|0
1588084500000|2020-04-28 14:35:00|2859|2852.5|2859|2853.5|2859.5|2853.5|2857.5|2851|0
1588084800000|2020-04-28 14:40:00|2858.5|2850|2853|2846.5|2858.5|2850|2852.5|2846.5|10
1588085100000|2020-04-28 14:45:00|2852.5|2847|2858|2851.5|2860.5|2854|2852.5|2847|0
1588085400000|2020-04-28 14:50:00|2858.5|2852|2854|2847.5|2858.5|2852|2853.5|2846.5|0
1588085700000|2020-04-28 14:55:00|2853.5|2847|2855.5|2849|2856|2849.5|2850.5|2846.5|0
1588086000000|2020-04-28 15:00:00|2856|2848.5|2874.5|2853|2876.5|2860.5|2854.5|2848|1
1588086300000|2020-04-28 15:05:00|2874|2852.5|2864|2858.5|2874|2858.5|2861.5|2851|0
1588086600000|2020-04-28 15:10:00|2863.5|2859|2865|2861|2867.5|2861|2862.5|2859|0
1588086900000|2020-04-28 15:15:00|2864.5|2860.5|2860.5|2853.5|2865|2860.5|2860|2853.5|4
1588087200000|2020-04-28 15:20:00|2861|2854|2860|2853.5|2863|2856|2856|2852|25
1588087500000|2020-04-28 15:25:00|2859.5|2853|2864.5|2854.5|2864.5|2858|2859.5|2852.5|0
1588087800000|2020-04-28 15:30:00|2870|2854|2868|2853.5|2874|2854|2864|2851|3
1588088100000|2020-04-28 15:35:00|2867|2854|2873.5|2849.5|2877.5|2871.5|2866|2847|6
1588088400000|2020-04-28 15:40:00||2848.5||2848.5||2849||2848.5|0
1588088700000|2020-04-28 15:45:00|2879.5||2876||2883.5||2876||0
1588089300000|2020-04-28 15:55:00|2883||2876||2883||2876||0
1588089600000|2020-04-28 16:00:00|2881.5||2876||2881.5||2876||0
1588089900000|2020-04-28 16:05:00|2881.5||2876||2881.5||2876||0
1588090200000|2020-04-28 16:10:00|2881.5||2876||2881.5||2876||0
1588090500000|2020-04-28 16:15:00|2875.5||2861.5||2875.5||2861.5||0
1588093200000|2020-04-28 17:00:00|2872|2860|2878|2860|2883|2860|2872|2860|1
1588093500000|2020-04-28 17:05:00|2883||2873.5||2883||2873.5||0
1588093800000|2020-04-28 17:10:00|2883||2873.5||2883||2873.5||0
1588094100000|2020-04-28 17:15:00|2879||2873.5||2883||2873.5||0
1588094400000|2020-04-28 17:20:00|2879||2873.5||2879||2873.5||0
1588094700000|2020-04-28 17:25:00|2883||2873.5||2883||2873.5||0
1588095600000|2020-04-28 17:40:00|2879||2876||2883||2873.5||0
1588095900000|2020-04-28 17:45:00|2883||2876||2883||2876||0
1588096200000|2020-04-28 17:50:00|2883||2876||2883||2876||0
1588096500000|2020-04-28 17:55:00|2883||2871.5||2883||2871.5||0
1588096800000|2020-04-28 18:00:00|2883||2875.5||2883||2873.5||0
1588097100000|2020-04-28 18:05:00|2883||2875.5||2883||2875.5||0
1588097400000|2020-04-28 18:10:00|2883||2877.5||2883||2877.5||0
1588097700000|2020-04-28 18:15:00|2883||2877.5||2883||2877.5||0
1588098000000|2020-04-28 18:20:00|2883||2877.5||2883||2877.5||0
1588098600000|2020-04-28 18:30:00|2883||2877.5||2883||2877.5||0
1588098900000|2020-04-28 18:35:00|2883||2876.5||2883||2876.5||0
1588099200000|2020-04-28 18:40:00|2883||2876.5||2883||2876.5||0
1588099500000|2020-04-28 18:45:00|2883||2876.5||2883||2876.5||0
1588099800000|2020-04-28 18:50:00|2883||2875||2883||2875||0
1588100100000|2020-04-28 18:55:00|2874.5||2869.5||2874.5||2869.5||0
1588100400000|2020-04-28 19:00:00|2883||2871||2883||2869.5||0
1588100700000|2020-04-28 19:05:00|2883||2873||2883||2873||0
1588101300000|2020-04-28 19:15:00|2883||2873||2883||2873||0
1588101600000|2020-04-28 19:20:00|2878.5||2873.5||2883||2867.5||0
1588101900000|2020-04-28 19:25:00|2868||2868||2868||2868||0
1588102200000|2020-04-28 19:30:00|2871||2871||2883||2871||8
1588102500000|2020-04-28 19:35:00|2883||2871||2883||2871||0
1588102800000|2020-04-28 19:40:00|2876.5||2871||2883||2871||0
1588103100000|2020-04-28 19:45:00|2883|2846.5|2866|2846.5|2883|2846.5|2864.5|2846.5|10
1588103400000|2020-04-28 19:50:00|2871.5|2852|2883|2852|2883|2854.5|2859.5|2852|2
1588140000000|2020-04-29 06:00:00|2911.5|2846.5|2936.5|2846.5|2936.5|2847|2911.5|2846.5|0
1588140300000|2020-04-29 06:05:00|2935.5||2936||2936.5||2935.5||0
1588141800000|2020-04-29 06:30:00|2935.5|2890|2935|2846.5|2935.5|2890|2935|2846.5|1
1588143000000|2020-04-29 06:50:00|2934.5|2855.5|2934|2855.5|2934.5|2855.5|2934|2855.5|0
1588143300000|2020-04-29 06:55:00|2909.5||2903||2909.5||2891.5||0
1588143600000|2020-04-29 07:00:00|2897.5|2856|2887|2857|2897.5|2857|2883|2855.5|0
1588143900000|2020-04-29 07:05:00|2886|2855|2872|2828|2887.5|2855|2844.5|2827|3
1588144200000|2020-04-29 07:10:00|2871|2827|2857.5|2829.5|2875.5|2839|2857.5|2827|0
1588144500000|2020-04-29 07:15:00|2856.5|2830|2843.5|2836.5|2858|2837|2834.5|2826|0
1588144800000|2020-04-29 07:20:00|2843|2836|2849.5|2831|2854.5|2840|2841.5|2830.5|0
1588145100000|2020-04-29 07:25:00|2850|2830.5|2843.5|2837|2854.5|2841|2842|2830|0
1588145400000|2020-04-29 07:30:00|2844|2837.5|2847|2840.5|2851.5|2845|2842.5|2836|0
1588145700000|2020-04-29 07:35:00|2847.5|2841|2848|2841.5|2852.5|2846|2847.5|2841|0
1588146000000|2020-04-29 07:40:00|2847.5|2841|2844|2837.5|2849.5|2843|2844|2837.5|0
1588146300000|2020-04-29 07:45:00|2843.5|2838|2842.5|2836|2844|2838|2840.5|2834|0
1588146600000|2020-04-29 07:50:00|2843|2836.5|2843.5|2837|2848|2841.5|2843|2836.5|2
1588146900000|2020-04-29 07:55:00|2844|2836.5|2849|2842.5|2851|2845.5|2844|2836.5|2
1588147200000|2020-04-29 08:00:00|2849.5|2843|2844|2837.5|2849.5|2843|2842.5|2836|0
1588147500000|2020-04-29 08:05:00|2841.5|2837|2839|2832|2844|2837.5|2839|2832|4
1588147800000|2020-04-29 08:10:00|2838.5|2831.5|2836|2829.5|2838.5|2832|2835.5|2829|0
1588148100000|2020-04-29 08:15:00|2836.5|2830|2838.5|2832|2839|2832|2836.5|2830|0
1588148400000|2020-04-29 08:20:00|2838|2831.5|2842|2835.5|2842|2835.5|2838|2831.5|0
1588148700000|2020-04-29 08:25:00|2841.5|2835|2841|2834.5|2841.5|2835|2835.5|2829|5
1588149000000|2020-04-29 08:30:00|2840.5|2834|2844.5|2838|2845.5|2838.5|2840.5|2834|0
1588149300000|2020-04-29 08:35:00|2845|2838.5|2846|2839.5|2847.5|2840.5|2843|2836.5|0
1588149600000|2020-04-29 08:40:00|2846.5|2840|2850.5|2843.5|2850.5|2843.5|2845|2838.5|0
1588149900000|2020-04-29 08:45:00|2850|2843|2843.5|2837|2850.5|2843.5|2843.5|2837|0
1588150200000|2020-04-29 08:50:00|2843|2836.5|2844.5|2838|2845.5|2838.5|2841|2834.5|0
1588150500000|2020-04-29 08:55:00|2844|2837.5|2847.5|2840.5|2847.5|2840.5|2843.5|2836.5|0
1588150800000|2020-04-29 09:00:00|2848|2841|2849|2842.5|2849|2842.5|2846.5|2840|0
1588151100000|2020-04-29 09:05:00|2849.5|2843|2850.5|2844|2852|2845.5|2849|2842.5|0
1588151400000|2020-04-29 09:10:00|2851|2844.5|2854.5|2848|2854.5|2848|2850.5|2844|0
1588151700000|2020-04-29 09:15:00|2855|2847.5|2854|2847.5|2855.5|2848.5|2853.5|2846.5|0
1588152000000|2020-04-29 09:20:00|2854.5|2848|2859|2852.5|2861|2852.5|2853.5|2845.5|0
1588152300000|2020-04-29 09:25:00|2859.5|2853|2860.5|2854|2861.5|2855|2858|2851.5|0
1588152600000|2020-04-29 09:30:00|2860|2853.5|2854|2847.5|2860|2853.5|2853.5|2847|0
1588152900000|2020-04-29 09:35:00|2854.5|2848|2857|2850.5|2857.5|2851|2854.5|2847.5|8
1588153200000|2020-04-29 09:40:00|2857.5|2851|2859|2852|2859.5|2853|2857.5|2851|0
1588153500000|2020-04-29 09:45:00|2859.5|2852.5|2853.5|2847|2859.5|2853|2853.5|2847|0
1588153800000|2020-04-29 09:50:00|2854|2846.5|2855.5|2849|2855.5|2849|2854|2846.5|0
1588154100000|2020-04-29 09:55:00|2855|2848.5|2857|2850|2857|2850|2855|2848|0
1588154400000|2020-04-29 10:00:00|2856.5|2850.5|2851|2844.5|2856.5|2850.5|2851|2844.5|0
1588154700000|2020-04-29 10:05:00|2850.5|2844|2849|2842|2850.5|2844|2849|2842|0
1588155000000|2020-04-29 10:10:00|2848.5|2842.5|2848|2841.5|2849.5|2842.5|2847.5|2841|0
1588155300000|2020-04-29 10:15:00|2848.5|2842|2852|2845|2852|2845.5|2847.5|2841|0
1588155600000|2020-04-29 10:20:00|2851.5|2844.5|2851|2844.5|2851.5|2844.5|2849|2842.5|0
1588155900000|2020-04-29 10:25:00|2851.5|2845|2846|2839.5|2852|2845.5|2846|2839.5|0
1588156200000|2020-04-29 10:30:00|2845.5|2839|2843|2836.5|2845.5|2839|2843|2836.5|0
1588156500000|2020-04-29 10:35:00|2843.5|2837|2843.5|2839.5|2846|2839.5|2843.5|2837|0
1588156800000|2020-04-29 10:40:00|2853.5|2839|2847.5|2842.5|2854.5|2842.5|2847.5|2834|2
1588157100000|2020-04-29 10:45:00|2851|2843|2851|2844.5|2851|2844.5|2851|2843|5
1588157400000|2020-04-29 10:50:00|2851.5|2845|2850.5|2843.5|2851.5|2845|2850|2843.5|0
1588157700000|2020-04-29 10:55:00|2851|2844|2853|2846.5|2853|2846.5|2851|2844|0
1588158000000|2020-04-29 11:00:00|2854.5|2845.5|2853.5|2847|2859|2848|2853|2841.5|0
1588158300000|2020-04-29 11:05:00|2853|2846.5|2848|2841.5|2853|2846.5|2848|2841.5|0
1588158600000|2020-04-29 11:10:00|2847.5|2841|2843.5|2839|2848|2841.5|2843.5|2839|0
1588158900000|2020-04-29 11:15:00|2843|2838.5|2840.5|2836.5|2843|2838.5|2840.5|2836|0
1588159200000|2020-04-29 11:20:00||2837||2834||2837||2834|0
1588159500000|2020-04-29 11:25:00||2834.5||2835||2836||2834.5|0
1588159800000|2020-04-29 11:30:00||2834.5||2834||2835.5||2834|0
1588160100000|2020-04-29 11:35:00|2840|2833.5|2840.5|2835|2840.5|2837|2840|2833.5|5
1588160400000|2020-04-29 11:40:00||2835.5||2835.5||2837||2835.5|0
1588160700000|2020-04-29 11:45:00|2840|2836|2840|2833.5|2840|2836|2840|2833.5|0
1588161000000|2020-04-29 11:50:00|2839.5|2833|2836.5|2830|2839.5|2833|2836.5|2830|0
1588161300000|2020-04-29 11:55:00|2837|2830.5|2836|2831.5|2838|2831.5|2836|2830.5|0
1588161600000|2020-04-29 12:00:00|2835.5|2832|2835.5|2829|2835.5|2832|2835|2828|0
1588161900000|2020-04-29 12:05:00|2836|2828.5|2839.5|2833|2839.5|2833|2836|2828.5|1
1588162200000|2020-04-29 12:10:00|2839|2832.5|2841|2834.5|2841|2834.5|2839|2832.5|0
1588162500000|2020-04-29 12:15:00|2841.5|2835|2842|2835.5|2842|2835.5|2840.5|2834|0
1588162800000|2020-04-29 12:20:00|2842.5|2836|2843|2836.5|2843|2836.5|2842.5|2836|0
1588163100000|2020-04-29 12:25:00|2842.5|2836|2851.5|2842.5|2851.5|2843.5|2842.5|2836|0
1588163400000|2020-04-29 12:30:00|2851|2843.5|2857|2850.5|2867|2853|2851|2843.5|0
1588163700000|2020-04-29 12:35:00|2856.5|2850|2857|2850.5|2858|2851.5|2855|2848.5|0
1588164000000|2020-04-29 12:40:00|2857.5|2851|2858.5|2851.5|2858.5|2851.5|2856|2849.5|0
1588164300000|2020-04-29 12:45:00|2859|2852|2858.5|2852|2859.5|2853|2856.5|2849.5|0
1588164600000|2020-04-29 12:50:00|2859|2852.5|2865|2858.5|2866.5|2858.5|2859|2849|0
1588164900000|2020-04-29 12:55:00|2864.5|2858|2870.5|2864|2873|2866.5|2864.5|2858|1
1588165200000|2020-04-29 13:00:00|2871|2864.5|2871|2864.5|2874.5|2869|2871|2864.5|2
1588165500000|2020-04-29 13:05:00|2871.5|2865|2874|2867.5|2874.5|2871.5|2871.5|2865|11
1588165800000|2020-04-29 13:10:00|2873.5|2867|2870|2863.5|2873.5|2867|2868.5|2863.5|3
1588166100000|2020-04-29 13:15:00|2870.5|2864|2866|2859|2871|2864|2864|2857.5|3
1588166400000|2020-04-29 13:20:00|2865.5|2858.5|2863.5|2856.5|2865.5|2859|2862.5|2856|0
1588166700000|2020-04-29 13:25:00|2864|2857|2863|2856.5|2865|2858|2862.5|2856|0
1588167000000|2020-04-29 13:30:00|2862.5|2856|2862.5|2856|2863|2856.5|2858.5|2852|0
1588167300000|2020-04-29 13:35:00|2863|2856.5|2861|2854.5|2863.5|2856.5|2859.5|2853|0
1588167600000|2020-04-29 13:40:00|2860.5|2854|2864.5|2857.5|2864.5|2857.5|2860.5|2854|0
1588167900000|2020-04-29 13:45:00|2865|2858|2867.5|2861|2867.5|2861|2865|2858|0
1588168200000|2020-04-29 13:50:00|2868|2861.5|2874|2867.5|2876.5|2870|2867|2860.5|1
1588168500000|2020-04-29 13:55:00|2874.5|2868|2883.5|2875.5|2884.5|2877.5|2874|2867|0
1588168800000|2020-04-29 14:00:00|2883|2872|2879|2872.5|2883.5|2876.5|2878.5|2872|4
1588169100000|2020-04-29 14:05:00|2879.5|2873|2873.5|2867|2880|2873.5|2873.5|2867|0
1588169400000|2020-04-29 14:10:00|2873|2866.5|2876.5|2870|2877|2870.5|2872.5|2866|0
1588169700000|2020-04-29 14:15:00|2877|2870.5|2881.5|2875|2881.5|2875|2877|2870.5|0
1588170000000|2020-04-29 14:20:00|2881|2874.5|2881.5|2875|2883|2876.5|2881|2874|0
1588170300000|2020-04-29 14:25:00|2881|2874.5|2880.5|2874|2882.5|2876|2880.5|2874|0
1588170600000|2020-04-29 14:30:00|2881|2874.5|2880.5|2874|2882.5|2875.5|2880|2873.5|0
1588170900000|2020-04-29 14:35:00|2881|2874.5|2878|2871|2883|2876|2877.5|2871|0
1588171200000|2020-04-29 14:40:00|2877.5|2871.5|2879.5|2872.5|2879.5|2872.5|2877|2870.5|0
1588171500000|2020-04-29 14:45:00|2879|2873|2877|2871|2880|2873|2877|2871|3
1588171800000|2020-04-29 14:50:00|2877.5||2875||2877.5||2875||0
1588172100000|2020-04-29 14:55:00|2874.5||2874.5||2874.5||2874.5||0
1588172400000|2020-04-29 15:00:00|2875|2867.5|2874.5|2867.5|2875|2867.5|2873|2867|6
1588172700000|2020-04-29 15:05:00|2875|2868|2877.5|2871|2877.5|2871|2875|2868|1
1588173000000|2020-04-29 15:10:00|2880|2871.5|2880|2875|2880.5|2875|2878.5|2871.5|1
1588173300000|2020-04-29 15:15:00|2880.5|2873|2882.5|2877.5|2882.5|2877.5|2879.5|2873|1
1588173600000|2020-04-29 15:20:00|2882|2878|2886|2879.5|2887|2880.5|2882|2878|5
1588173900000|2020-04-29 15:25:00|2886.5|2880|2885.5|2872|2886.5|2880|2884.5|2871.5|0
1588174200000|2020-04-29 15:30:00|2892.5|2872.5|2887|2869|2892.5|2875.5|2883.5|2868.5|0
1588174500000|2020-04-29 15:35:00|2887.5|2868.5|2888|2860.5|2891|2870|2884.5|2860|0
1588174800000|2020-04-29 15:40:00|2894.5|2861|2888|2859|2894.5|2861.5|2888|2846.5|0
1588175100000|2020-04-29 15:45:00|2890|2853|2890|2859|2890|2859|2890|2853|0
1588175400000|2020-04-29 15:50:00|2896.5|2874.5|2898.5|2882|2924.5|2882|2892|2874.5|0
1588175700000|2020-04-29 15:55:00|2936.5||2900.5||2936.5||2900.5||0
1588176300000|2020-04-29 16:05:00|2906.5||2900.5||2907||2900.5||0
1588176900000|2020-04-29 16:15:00|2927||2900.5||2927||2900.5||0
1588177200000|2020-04-29 16:20:00|2906.5||2900.5||2927||2900.5||0
1588177500000|2020-04-29 16:25:00|2906.5||2900.5||2929||2900.5||0
1588178100000|2020-04-29 16:35:00|2929||2902||2936.5||2900.5||0
1588178400000|2020-04-29 16:40:00|2936.5||2903||2936.5||2902||0
1588178700000|2020-04-29 16:45:00|2936.5||2903||2936.5||2903||0
1588179000000|2020-04-29 16:50:00|2909.5||2903||2909.5||2903||0
1588179300000|2020-04-29 16:55:00|2936.5||2903||2936.5||2903||0
1588179900000|2020-04-29 17:05:00||2871||2886||2893.5||2871|0
1588180200000|2020-04-29 17:10:00|2909.5||2903||2936.5||2903||0
1588180500000|2020-04-29 17:15:00|2936.5||2903||2936.5||2903||0
1588180800000|2020-04-29 17:20:00|2936.5||2903||2936.5||2903||0
1588181100000|2020-04-29 17:25:00|2909.5||2903||2909.5||2903||0
1588181400000|2020-04-29 17:30:00|2909||2903||2936.5||2903||0
1588181700000|2020-04-29 17:35:00|2909||2903||2936.5||2903||0
1588182000000|2020-04-29 17:40:00|2936.5||2903||2936.5||2903||0
1588182300000|2020-04-29 17:45:00|2936.5||2903||2936.5||2903||0
1588182900000|2020-04-29 17:55:00|2909||2926||2926||2909||0
1588183200000|2020-04-29 18:00:00|2925.5||2923.5||2936.5||2923.5||0
1588183500000|2020-04-29 18:05:00|2936.5||2922.5||2936.5||2922.5||0
1588183800000|2020-04-29 18:10:00|2931.5||2921.5||2931.5||2921.5||0
1588184100000|2020-04-29 18:15:00|2921||2900.5||2936.5||2900.5||0
1588184400000|2020-04-29 18:20:00|2900|2886.5|2900.5|2886|2902|2886.5|2900|2886|0
1588184700000|2020-04-29 18:25:00|2910||2913.5||2936.5||2909.5||0
1588185000000|2020-04-29 18:30:00|2926||2925.5||2926||2925.5||0
1588185300000|2020-04-29 18:35:00|2936.5||2925||2936.5||2925||0
1588185600000|2020-04-29 18:40:00|2936.5||2924.5||2936.5||2924.5||0
1588186200000|2020-04-29 18:50:00|2933||2924||2933||2924||0
1588186500000|2020-04-29 18:55:00|2936.5||2923.5||2936.5||2923.5||0
1588187700000|2020-04-29 19:15:00|2936.5||2922||2936.5||2922||0
1588188300000|2020-04-29 19:25:00|2929.5||2921.5||2929.5||2921.5||0
1588188600000|2020-04-29 19:30:00|2936.5||2919.5||2936.5||2919.5||0
1588188900000|2020-04-29 19:35:00|2936.5||2917.5||2936.5||2917.5||0
1588189200000|2020-04-29 19:40:00|2917||2916||2936.5||2916||0
1588189500000|2020-04-29 19:45:00|2915.5||2908||2936.5||2908||0
1588189800000|2020-04-29 19:50:00|2914||2901||2936.5||2901||0
1588190100000|2020-04-29 19:55:00|2936.5||2901||2936.5||2901||0
1588226400000|2020-04-30 06:00:00|2957|2883|2958.5|2589.5|2962|2883|2954|2589.5|0
1588226700000|2020-04-30 06:05:00|3207.5|2590|3087.5|2815.5|3207.5|2815.5|3087.5|2590|0
1588227000000|2020-04-30 06:10:00|3017.5|2818|3017.5|2830.5|3017.5|2830.5|3017.5|2818|0
1588227300000|2020-04-30 06:15:00|3015|2831|3007.5|2831|3015|2831|3007.5|2831|0
1588227600000|2020-04-30 06:20:00|3007|2846|2937|2846|3007|2846|2937|2846|0
1588227900000|2020-04-30 06:25:00||2846.5||2846.5||2846.5||2846.5|0
1588228200000|2020-04-30 06:30:00|2936|2847|2936.5|2847|2937|2847|2936|2847|0
1588228500000|2020-04-30 06:35:00|2936|2847.5|2936|2849.5|2936|2849.5|2936|2847.5|0
1588228800000|2020-04-30 06:40:00||2850||2850.5||2850.5||2850|0
1588229400000|2020-04-30 06:50:00||2851||2867||2867||2851|0
1588229700000|2020-04-30 06:55:00|2902.5|2888|2936|2889.5|2936|2892.5|2902.5|2888|0
1588230000000|2020-04-30 07:00:00|2935.5|2894|2924|2917|2936|2917.5|2919.5|2894|0
1588230300000|2020-04-30 07:05:00|2923.5|2917.5|2919.5|2912.5|2935.5|2918|2918.5|2902.5|0
1588230600000|2020-04-30 07:10:00|2919|2912|2921.5|2902.5|2921.5|2914.5|2912|2898.5|0
1588230900000|2020-04-30 07:15:00|2922|2903|2916|2905.5|2923.5|2906.5|2908|2895.5|0
1588231200000|2020-04-30 07:20:00|2915.5|2905|2919.5|2909.5|2924.5|2912|2909|2899|0
1588231500000|2020-04-30 07:25:00|2920|2909|2909|2902.5|2936.5|2909.5|2909|2897.5|0
1588231800000|2020-04-30 07:30:00|2909.5|2903|2906.5|2899.5|2911|2904.5|2905|2898.5|0
1588232100000|2020-04-30 07:35:00|2906|2899|2900.5|2894.5|2906|2899.5|2899.5|2893|0
1588232400000|2020-04-30 07:40:00|2901|2895|2908.5|2901.5|2909|2902.5|2900.5|2895|0
1588232700000|2020-04-30 07:45:00|2908|2901|2908|2899|2908|2901|2905|2898.5|0
1588233000000|2020-04-30 07:50:00|2908.5|2899.5|2910.5|2903.5|2915|2908|2908.5|2899.5|0
1588233300000|2020-04-30 07:55:00|2910|2903|2902|2896.5|2910|2903|2899.5|2894.5|12
1588233600000|2020-04-30 08:00:00|2902.5|2897|2908.5|2902|2908.5|2902|2902.5|2896|1
1588233900000|2020-04-30 08:05:00|2909|2901.5|2908.5|2902|2910|2903.5|2907.5|2901|0
1588234200000|2020-04-30 08:10:00|2909|2902.5|2910|2905|2913|2906.5|2909|2902.5|0
1588234500000|2020-04-30 08:15:00|2909.5|2904.5|2906|2899|2909.5|2905|2905.5|2899|0
1588234800000|2020-04-30 08:20:00|2905.5|2899.5|2897.5|2891|2906.5|2900|2897.5|2891|0
1588235100000|2020-04-30 08:25:00|2897|2890.5|2896.5|2887|2897.5|2891.5|2895.5|2886|1
1588235400000|2020-04-30 08:30:00|2896|2886.5|2900.5|2891.5|2904.5|2895|2896|2886.5|0
1588235700000|2020-04-30 08:35:00|2901|2892|2899|2892|2902|2894|2898|2891.5|0
1588236000000|2020-04-30 08:40:00|2899.5|2892.5|2898|2891.5|2901|2894.5|2898|2891.5|0
1588236300000|2020-04-30 08:45:00|2897.5|2891|2894.5|2888|2898|2891|2893.5|2886.5|0
1588236600000|2020-04-30 08:50:00|2895|2887.5|2890.5|2886.5|2895|2887.5|2890|2884|0
1588236900000|2020-04-30 08:55:00|2891|2887|2886.5|2880|2892|2887|2886.5|2880|29
1588237200000|2020-04-30 09:00:00|2887|2880.5|2889.5|2882.5|2890|2883|2887|2880.5|0
1588237500000|2020-04-30 09:05:00|2889|2882|2886.5|2882.5|2889.5|2882.5|2886.5|2881.5|0
1588237800000|2020-04-30 09:10:00|2890.5|2883|2890|2883.5|2891.5|2885|2890|2883|10
1588238100000|2020-04-30 09:15:00|2889.5|2884|2891|2885|2892|2885.5|2889|2884|0
1588238400000|2020-04-30 09:20:00|2891.5|2885.5|2891|2885|2893|2886.5|2890.5|2884|0
1588238700000|2020-04-30 09:25:00|2894.5|2884.5|2895|2888|2895|2888.5|2894.5|2884.5|7
1588239000000|2020-04-30 09:30:00|2894.5|2887.5|2896|2889.5|2896.5|2890|2893.5|2887|0
1588239300000|2020-04-30 09:35:00|2895.5|2889|2896|2889|2896|2889|2894.5|2888.5|0
1588239600000|2020-04-30 09:40:00|2896.5|2889.5|2894.5|2888.5|2896.5|2890|2894.5|2888|0
1588239900000|2020-04-30 09:45:00|2898|2889|2898|2891.5|2899|2892.5|2898|2888.5|2
1588240200000|2020-04-30 09:50:00|2897.5|2891|2895.5|2889.5|2897.5|2891|2895.5|2889.5|0
1588240500000|2020-04-30 09:55:00|2895|2888|2897.5|2891|2897.5|2891|2894.5|2887.5|0
1588240800000|2020-04-30 10:00:00|2898|2890.5|2904.5|2898|2904.5|2898|2898|2890.5|0
1588241100000|2020-04-30 10:05:00|2905|2898.5|2903|2896.5|2905.5|2899|2902.5|2896|0
1588241400000|2020-04-30 10:10:00|2903.5|2897|2906|2899.5|2906.5|2900|2903.5|2896.5|0
1588241700000|2020-04-30 10:15:00|2905.5|2899|2902.5|2896|2905.5|2899|2902|2895.5|0
1588242000000|2020-04-30 10:20:00|2903|2896.5|2908|2901.5|2908|2901.5|2903|2896.5|0
1588242300000|2020-04-30 10:25:00|2908.5|2902|2907|2900.5|2908.5|2902|2906.5|2900|0
1588242600000|2020-04-30 10:30:00|2907.5|2900|2906|2899|2907.5|2900|2905|2898|0
1588242900000|2020-04-30 10:35:00|2905.5|2899.5|2908|2901.5|2908.5|2902|2905.5|2899|0
1588243200000|2020-04-30 10:40:00|2908.5|2902|2906|2899.5|2909.5|2902.5|2906|2899.5|0
1588243500000|2020-04-30 10:45:00|2906.5|2900|2909.5|2902.5|2909.5|2903|2906.5|2900|0
1588243800000|2020-04-30 10:50:00|2910|2903|2907|2900.5|2910.5|2904|2907|2900.5|0
1588244100000|2020-04-30 10:55:00|2907.5|2901|2908.5|2902|2909.5|2903|2907.5|2901|0
1588244400000|2020-04-30 11:00:00|2912.5|2900.5|2908|2901.5|2915.5|2902.5|2908|2896.5|0
1588244700000|2020-04-30 11:05:00|2908.5|2901|2906.5|2900|2908.5|2901|2906|2899.5|0
1588245000000|2020-04-30 11:10:00|2906|2899.5|2906|2899|2906|2899.5|2905.5|2899|0
1588245300000|2020-04-30 11:15:00|2906.5|2899.5|2907|2900.5|2908.5|2902|2906.5|2899.5|0
1588245600000|2020-04-30 11:20:00|2906.5|2900|2901.5|2895|2906.5|2900|2900.5|2894|0
1588245900000|2020-04-30 11:25:00|2902|2895.5|2905|2898|2905|2898|2902|2895.5|0
1588246200000|2020-04-30 11:30:00|2904.5|2898.5|2906.5|2899.5|2906.5|2900|2904.5|2898.5|0
1588246500000|2020-04-30 11:35:00|2906|2899|2910|2903.5|2910|2903.5|2905|2898|0
1588246800000|2020-04-30 11:40:00|2910.5|2903|2911.5|2902|2912|2905|2910|2902|0
1588247100000|2020-04-30 11:45:00|2910.5|2902.5|2899.5|2892.5|2910.5|2903|2895.5|2889.5|0
1588247400000|2020-04-30 11:50:00|2900|2893|2896.5|2890|2902.5|2895.5|2895.5|2889.5|0
1588247700000|2020-04-30 11:55:00|2896|2889.5|2892.5|2885.5|2896|2889.5|2892|2885.5|1
1588248000000|2020-04-30 12:00:00|2892|2886|2896|2889.5|2896|2889.5|2891|2884.5|0
1588248300000|2020-04-30 12:05:00|2895.5|2889|2900.5|2893.5|2902|2895.5|2895|2888.5|0
1588248600000|2020-04-30 12:10:00|2900|2893|2895|2888.5|2900|2893|2894.5|2888|0
1588248900000|2020-04-30 12:15:00|2894.5|2888|2895.5|2889|2895.5|2889|2891.5|2886|1
1588249200000|2020-04-30 12:20:00|2896|2889.5|2899.5|2893|2900|2893|2896|2889.5|0
1588249500000|2020-04-30 12:25:00|2900|2893.5|2900.5|2891.5|2903|2896|2899.5|2891|2
1588249800000|2020-04-30 12:30:00|2901|2891|2904.5|2897.5|2906.5|2899.5|2900.5|2891|0
1588250100000|2020-04-30 12:35:00|2904|2898|2902.5|2896|2906.5|2899.5|2902|2895.5|0
1588250400000|2020-04-30 12:40:00|2902|2895.5|2905|2898|2908|2901|2902|2895.5|0
1588250700000|2020-04-30 12:45:00|2904.5|2897.5|2900.5|2893.5|2905|2898|2900.5|2893.5|0
1588251000000|2020-04-30 12:50:00|2900|2894|2897.5|2891|2900|2894|2896|2889|0
1588251300000|2020-04-30 12:55:00|2898|2890.5|2894|2887.5|2900.5|2894|2894|2887.5|0
1588251600000|2020-04-30 13:00:00|2893.5|2887|2892.5|2886|2895|2888|2892|2885|0
1588251900000|2020-04-30 13:05:00|2892|2885.5|2882.5|2876|2892|2885.5|2882.5|2875.5|4
1588252200000|2020-04-30 13:10:00|2883|2876.5|2887.5|2881|2887.5|2881|2883|2876.5|0
1588252500000|2020-04-30 13:15:00|2888|2881.5|2889.5|2884|2889.5|2885|2888|2881|0
1588252800000|2020-04-30 13:20:00|2892.5|2884.5|2890.5|2883.5|2893|2886.5|2889|2882|1
1588253100000|2020-04-30 13:25:00|2890|2884|2889.5|2883|2891|2884.5|2887.5|2881|0
1588253400000|2020-04-30 13:30:00|2889|2882.5|2884.5|2879.5|2890|2883.5|2879.5|2877|8
1588253700000|2020-04-30 13:35:00|2884|2876|2884|2877.5|2884.5|2877.5|2882|2875.5|1
1588254000000|2020-04-30 13:40:00|2884.5|2878|2884|2877|2887|2879|2883|2876.5|0
1588254300000|2020-04-30 13:45:00|2883.5|2876.5|2876.5|2869.5|2883.5|2877|2876|2869.5|1
1588254600000|2020-04-30 13:50:00|2876|2869|2876.5|2870|2881|2874.5|2875.5|2869|0
1588254900000|2020-04-30 13:55:00|2877|2870.5|2879|2873.5|2881|2873.5|2877|2870|0
1588255200000|2020-04-30 14:00:00|2879.5|2869|2875.5|2867.5|2880.5|2872|2875|2867.5|1
1588255500000|2020-04-30 14:05:00|2875|2867|2877|2870|2877|2872.5|2872.5|2864.5|0
1588255800000|2020-04-30 14:10:00|2876.5|2869.5|2876.5|2868.5|2877|2870.5|2876.5|2868.5|0
1588256100000|2020-04-30 14:15:00|2877|2868|2873.5|2865|2877|2868|2871.5|2864|0
1588256400000|2020-04-30 14:20:00|2873|2864.5|2872|2864|2873|2864.5|2868.5|2863|1
1588256700000|2020-04-30 14:25:00|2872.5|2864.5|2876.5|2868|2876.5|2868.5|2872.5|2864.5|0
1588257000000|2020-04-30 14:30:00|2876|2867.5|2873.5|2868.5|2876.5|2871.5|2873.5|2867.5|1
1588257300000|2020-04-30 14:35:00|2877|2869|2873|2865.5|2877|2869|2873|2865.5|1
1588257600000|2020-04-30 14:40:00|2872.5|2866|2866|2858|2872.5|2867|2866|2858|0
1588257900000|2020-04-30 14:45:00||2857.5||2862.5||2862.5||2851.5|0
1588258500000|2020-04-30 14:55:00|2865.5|2858|2861.5|2853.5|2865.5|2858.5|2861|2853.5|5
1588258800000|2020-04-30 15:00:00|2866|2854|2868.5|2860.5|2869.5|2861|2866|2854|2
1588259100000|2020-04-30 15:05:00|2868|2861|2867.5|2861|2869.5|2863|2867|2859|0
1588259400000|2020-04-30 15:10:00|2867|2860.5|2868|2861|2868|2861.5|2866|2859.5|0
1588259700000|2020-04-30 15:15:00|2867.5|2860.5|2862|2855.5|2868|2860.5|2858.5|2855.5|8
1588260000000|2020-04-30 15:20:00|2861.5|2855|2864|2857.5|2867|2860.5|2860|2853.5|0
1588260300000|2020-04-30 15:25:00|2863.5|2857|2861.5|2852|2864|2857.5|2859|2852|0
1588260600000|2020-04-30 15:30:00|2867.5|2846|2871.5|2847|2874.5|2856|2861|2846|0
1588260900000|2020-04-30 15:35:00|2871|2848|2876.5|2848.5|2880|2849|2871|2846.5|0
1588261200000|2020-04-30 15:40:00|2896.5|2849|2876|2848|2896.5|2850|2875|2848|0
1588261500000|2020-04-30 15:45:00|2875.5|2848.5|2871|2846|2896.5|2849|2868.5|2846|0
1588261800000|2020-04-30 15:50:00|2896.5||2871||2896.5||2871||0
1588262100000|2020-04-30 15:55:00|2896.5||2871||2896.5||2871||0
1588262400000|2020-04-30 16:00:00|2870.5||2856.5||2896.5||2856.5||0
1588262700000|2020-04-30 16:05:00|2862.5||2862.5||2896.5||2856.5||0
1588263000000|2020-04-30 16:10:00|2896.5||2860||2896.5||2858||0
1588263300000|2020-04-30 16:15:00|2866||2860||2866||2860||0
1588263600000|2020-04-30 16:20:00|2896.5||2860||2896.5||2860||0
1588263900000|2020-04-30 16:25:00|2865.5||2860||2865.5||2860||0
1588264200000|2020-04-30 16:30:00|2859|2822|2848|2818|2881|2822|2848|2791.5|1
1588264500000|2020-04-30 16:35:00|2850|2812.5|2852|2822.5|2884|2824.5|2850|2796|0
1588264800000|2020-04-30 16:40:00|2885.5|2817|2852|2822.5|2885.5|2822.5|2852|2817|0
1588265100000|2020-04-30 16:45:00||2816.5||2821||2821||2794|0
1588265700000|2020-04-30 16:55:00||2797||2824.5||2826||2797|0
1588266000000|2020-04-30 17:00:00||2799.5||2821||2824.5||2797|0
1588266600000|2020-04-30 17:10:00|2858|2821.5|2858|2826|2858|2826|2858|2821.5|0
1588266900000|2020-04-30 17:15:00||2802.5||2826||2826||2802.5|0
1588267200000|2020-04-30 17:20:00||2820.5||2826||2826||2820.5|0
1588267800000|2020-04-30 17:30:00|2889|2820.5|2858|2826|2889|2826|2858|2820.5|0
1588268100000|2020-04-30 17:35:00||2820||2824.5||2824.5||2798.5|0
1588268400000|2020-04-30 17:40:00|2839.5|2818.5|2839.5|2823|2839.5|2823|2839.5|2794.5|0
1588268700000|2020-04-30 17:45:00||2794.5||2821||2821||2794.5|0
1588269000000|2020-04-30 17:50:00||2815.5||2821||2821||2794.5|0
1588269300000|2020-04-30 17:55:00||2794.5||2821||2821||2794.5|0
1588269600000|2020-04-30 18:00:00||2794.5||2821.5||2821.5||2794.5|0
1588269900000|2020-04-30 18:05:00||2794.5||2821.5||2821.5||2794.5|0
1588270200000|2020-04-30 18:10:00||2794.5||2827.5||2827.5||2794.5|0
1588270800000|2020-04-30 18:20:00||2822||2827.5||2827.5||2822|0
1588271100000|2020-04-30 18:25:00||2822||2827.5||2827.5||2822|0
1588271400000|2020-04-30 18:30:00|2863.5|2794.5|2863.5|2847|2863.5|2847|2863.5|2794.5|3
1588271700000|2020-04-30 18:35:00|2896.5||2858.5||2896.5||2858.5||0
1588272000000|2020-04-30 18:40:00|2896.5||2858.5||2896.5||2858.5||0
1588272300000|2020-04-30 18:45:00|2864.5||2859.5||2896.5||2859.5||0
1588272600000|2020-04-30 18:50:00|2865.5||2859.5||2865.5||2859.5||0
1588273200000|2020-04-30 19:00:00|2865.5||2859.5||2865.5||2859.5||0
1588273500000|2020-04-30 19:05:00|2896.5||2865.5||2896.5||2859.5||0
1588273800000|2020-04-30 19:10:00|2871.5||2865.5||2896.5||2865.5||0
1588274100000|2020-04-30 19:15:00|2871.5||2871.5||2896.5||2871.5||0
1588274400000|2020-04-30 19:20:00|2896.5||2871.5||2896.5||2871.5||0
1588274700000|2020-04-30 19:25:00|2896.5||2871.5||2896.5||2871.5||0
1588275000000|2020-04-30 19:30:00|2877.5||2871.5||2896.5||2871.5||0
1588275300000|2020-04-30 19:35:00|2877||2871.5||2896.5||2871.5||0
1588275600000|2020-04-30 19:40:00|2896.5||2864||2896.5||2858||0
1588275900000|2020-04-30 19:45:00|2896.5|2830.5|2859.5|2824.5|2896.5|2830.5|2859.5|2806|0
1588276200000|2020-04-30 19:50:00|2865.5|2829|2869|2837.5|2896.5|2837.5|2861|2806|0
1588276500000|2020-04-30 19:55:00|2875|2831.5|2869|2835|2875|2840.5|2869|2805.5|0
1588572000000|2020-05-04 06:00:00|2760|2721|2775|2758|2790|2758|2760|2720|0
1588572300000|2020-05-04 06:05:00||2720||2656.5||2720||2655.5|0
1588573800000|2020-05-04 06:30:00||2695.5||2732||2732||2695.5|0
1588574100000|2020-05-04 06:35:00|2790|2732.5|2789|2756.5|2790|2757.5|2789|2732.5|2
1588574400000|2020-05-04 06:40:00|2789.5|2757|2789.5|2757|2789.5|2757|2789|2756.5|0
1588574700000|2020-05-04 06:45:00|2790.5||2790.5||2790.5||2790.5||0
1588575000000|2020-05-04 06:50:00||2756.5||2756.5||2756.5||2756.5|0
1588575300000|2020-05-04 06:55:00||2770.5||2775.5||2775.5||2770.5|0
1588575600000|2020-05-04 07:00:00|2790|2776|2790.5|2778|2790.5|2778|2783|2775.5|3
1588575900000|2020-05-04 07:05:00|2809.5|2779|2786.5|2778.5|2809.5|2793.5|2786.5|2776|1
1588576200000|2020-05-04 07:10:00|2786|2778|2794|2785.5|2796|2787.5|2786|2778|0
1588576500000|2020-05-04 07:15:00|2793.5|2785|2784.5|2776|2794.5|2786|2784|2775.5|0
1588576800000|2020-05-04 07:20:00|2784|2775.5|2783|2775.5|2784|2775.5|2780.5|2775.5|0
1588577100000|2020-05-04 07:25:00|2782.5|2772.5|2777.5|2769.5|2783|2774|2777.5|2769.5|0
1588577400000|2020-05-04 07:30:00|2778|2770|2776.5|2769|2783.5|2775|2776.5|2768.5|0
1588577700000|2020-05-04 07:35:00|2777|2769.5|2783.5|2775.5|2784|2775.5|2776|2768.5|0
1588578000000|2020-05-04 07:40:00|2784|2775|2787|2778.5|2787.5|2779|2781|2773.5|0
1588578300000|2020-05-04 07:45:00|2787.5|2779|2789.5|2781.5|2792|2783.5|2786.5|2779|0
1588578600000|2020-05-04 07:50:00|2790|2782|2789.5|2781|2792|2784|2789|2781|0
1588578900000|2020-05-04 07:55:00|2790|2781.5|2789.5|2781.5|2792.5|2784|2789|2781|0
1588579200000|2020-05-04 08:00:00|2789|2781|2793|2785.5|2794.5|2786|2788|2780.5|0
1588579500000|2020-05-04 08:05:00|2793.5|2785|2795.5|2788|2796.5|2788|2792.5|2785|0
1588579800000|2020-05-04 08:10:00|2796|2787.5|2791|2783|2796|2787.5|2790.5|2782.5|0
1588580100000|2020-05-04 08:15:00|2791.5|2783.5|2791.5|2783|2792.5|2784.5|2790.5|2783|0
1588580400000|2020-05-04 08:20:00|2791|2783.5|2792.5|2784.5|2794|2786|2790.5|2783.5|0
1588580700000|2020-05-04 08:25:00|2793|2784|2791.5|2783.5|2793|2784.5|2791|2783.5|2
1588581000000|2020-05-04 08:30:00|2791|2783|2783.5|2775.5|2791.5|2783|2783.5|2775.5|0
1588581300000|2020-05-04 08:35:00|2782.5|2775|2780|2772|2782.5|2775|2779.5|2772|0
1588581600000|2020-05-04 08:40:00|2780.5|2772.5|2785.5|2779|2787|2780.5|2780|2772.5|0
1588581900000|2020-05-04 08:45:00|2786|2779.5|2785|2778.5|2787|2780.5|2785|2778.5|0
1588582200000|2020-05-04 08:50:00|2784.5|2778|2780.5|2774|2784.5|2778|2780.5|2774|0
1588582500000|2020-05-04 08:55:00|2781|2774.5|2780.1|2773.6|2782|2775.5|2779.6|2773.6|0
1588582800000|2020-05-04 09:00:00|2779.6|2773.1|2777.6|2771.1|2779.6|2773.1|2777.6|2771.1|0
1588583100000|2020-05-04 09:05:00|2777.1|2770.6|2776.6|2770.1|2779.1|2772.6|2776.6|2770.1|0
1588583400000|2020-05-04 09:10:00|2776.1|2769.6|2777.1|2770.6|2777.6|2771.1|2775.1|2769.1|0
1588583700000|2020-05-04 09:15:00|2776.6|2770.1|2775.1|2768.6|2776.6|2770.1|2774.6|2768.1|0
1588584000000|2020-05-04 09:20:00|2774.6|2769.1|2773.6|2767.1|2776.6|2770.1|2773.1|2766.6|0
1588584300000|2020-05-04 09:25:00|2773.1|2766.6|2771.1|2764.6|2773.1|2766.6|2770.6|2764.1|0
1588584600000|2020-05-04 09:30:00|2771.6|2765.1|2774.6|2768.1|2774.6|2768.1|2771.6|2765.1|0
1588584900000|2020-05-04 09:35:00|2775.1|2768.6|2775.6|2770.1|2777.6|2771.1|2775.1|2768.6|0
1588585200000|2020-05-04 09:40:00|2779.1|2769.6|2774.6|2771.1|2779.1|2772.6|2774.6|2769.6|4
1588585500000|2020-05-04 09:45:00|2778.6|2771.6|2780.6|2774.1|2780.6|2777.1|2777.6|2771.6|34
1588585800000|2020-05-04 09:50:00|2781.1|2777.6|2780.1|2776.6|2782.1|2778.6|2780.1|2774.6|8
1588586100000|2020-05-04 09:55:00||2776.1||2776.6||2776.6||2772.6|0
1588586400000|2020-05-04 10:00:00|2779.6|2776.1|2779.1|2772.6|2779.6|2776.6|2779.1|2772.6|0
1588586700000|2020-05-04 10:05:00|2779.6|2773.1|2782.6|2776.1|2782.6|2776.1|2779.1|2773.1|5
1588587000000|2020-05-04 10:10:00|2782.1|2775.6|2785.6|2779.1|2785.6|2779.1|2782.1|2775.6|0
1588587300000|2020-05-04 10:15:00||2779.6||2781.1||2781.1||2779.1|0
1588587600000|2020-05-04 10:20:00||2781.6||2779.6||2781.6||2779.6|0
1588587900000|2020-05-04 10:25:00|2785.1|2779.1|2781.6|2775.1|2785.1|2779.1|2781.1|2774.6|0
1588588200000|2020-05-04 10:30:00|2782.1|2775.6|2781.1|2774.6|2783.1|2776.6|2781.1|2774.6|0
1588588500000|2020-05-04 10:35:00|2781.6|2775.1|2781.6|2775.1|2782.1|2775.6|2781.6|2775.1|0
1588588800000|2020-05-04 10:40:00|2782.1|2775.6|2785.6|2779.6|2785.6|2780.1|2782.1|2775.6|0
1588589100000|2020-05-04 10:45:00|2785.1|2779.1|2785.6|2779.1|2785.6|2779.6|2785.1|2778.6|0
1588589400000|2020-05-04 10:50:00|2785.1|2778.6|2781.6|2775.1|2785.1|2778.6|2781.6|2775.1|0
1588589700000|2020-05-04 10:55:00|2782.1|2775.6|2784.6|2778.1|2784.6|2778.1|2782.1|2775.6|0
1588590000000|2020-05-04 11:00:00|2785.6|2775.1|2783.1|2778.1|2785.6|2778.1|2782.6|2770.6|0
1588590300000|2020-05-04 11:05:00|2783.6|2778.6|2781.6|2778.1|2785.6|2779.1|2781.6|2778.1|0
1588590600000|2020-05-04 11:10:00|2782.1||2784.1||2784.1||2782.1||0
1588590900000|2020-05-04 11:15:00|2783.6|2778.6|2785.6|2780.6|2785.6|2781.1|2783.6|2778.6|0
1588591200000|2020-05-04 11:20:00||2780.1||2780.6||2782.6||2779.6|0
1588591500000|2020-05-04 11:25:00|2789.6|2781.1|2787.1|2780.6|2789.6|2783.1|2787.1|2780.6|8
1588591800000|2020-05-04 11:30:00|2787.6|2781.1|2788.1|2781.6|2789.1|2782.6|2787.6|2781.1|0
1588592100000|2020-05-04 11:35:00|2788.6|2782.1|2790.6|2784.1|2790.6|2784.1|2788.1|2781.6|0
1588592400000|2020-05-04 11:40:00|2791.1|2784.6|2788.6|2782.1|2791.1|2784.6|2788.6|2782.1|0
1588592700000|2020-05-04 11:45:00|2789.1|2782.6|2789.1|2782.6|2789.1|2782.6|2788.1|2781.6|0
1588593000000|2020-05-04 11:50:00|2788.6|2782.1|2792.1|2785.6|2792.1|2785.6|2787.6|2781.1|0
1588593300000|2020-05-04 11:55:00|2792.6|2786.1|2791.6|2785.1|2793.1|2786.6|2791.6|2785.1|0
1588593600000|2020-05-04 12:00:00|2791.1|2784.6|2788.1|2781.6|2791.1|2784.6|2787.6|2781.1|0
1588593900000|2020-05-04 12:05:00|2787.6|2781.1|2788.1|2781.6|2788.1|2781.6|2787.1|2780.6|0
1588594200000|2020-05-04 12:10:00|2788.6|2782.1|2791.6|2785.1|2791.6|2786.6|2788.6|2782.1|1
1588594500000|2020-05-04 12:15:00|2791.1|2784.6|2791.1|2784.6|2791.6|2785.1|2791.1|2784.6|0
1588594800000|2020-05-04 12:20:00|2790.6|2784.1|2791.1|2784.6|2791.1|2784.6|2790.1|2783.6|0
1588595100000|2020-05-04 12:25:00|2791.6|2785.1|2792.1|2785.6|2792.6|2786.1|2791.6|2785.1|0
1588595400000|2020-05-04 12:30:00|2791.6|2785.1|2792.6|2786.1|2792.6|2786.1|2790.6|2784.1|0
1588595700000|2020-05-04 12:35:00|2792.1|2785.6|2791.1|2784.6|2793.6|2787.1|2791.1|2784.6|0
1588596000000|2020-05-04 12:40:00|2791.6|2785.1|2790.1|2783.6|2791.6|2785.1|2790.1|2783.6|0
1588596300000|2020-05-04 12:45:00|2789.6|2783.1|2790.1|2783.6|2791.1|2784.6|2789.1|2782.6|0
1588596600000|2020-05-04 12:50:00|2790.6|2784.1|2789.6|2783.1|2790.6|2784.1|2789.1|2782.6|0
1588596900000|2020-05-04 12:55:00|2789.1|2782.6|2791.6|2785.1|2791.6|2785.1|2789.1|2782.6|0
1588597200000|2020-05-04 13:00:00|2791.1|2784.6|2787.1|2780.6|2791.6|2785.1|2787.1|2780.6|0
1588597500000|2020-05-04 13:05:00|2786.6|2780.1|2787.1|2780.6|2787.6|2781.1|2786.1|2779.6|0
1588597800000|2020-05-04 13:10:00|2787.6|2781.1|2792.1|2785.6|2792.1|2785.6|2787.6|2781.1|0
1588598100000|2020-05-04 13:15:00|2791.6|2785.1|2789.6|2783.1|2792.1|2785.6|2789.1|2782.6|0
1588598400000|2020-05-04 13:20:00|2787.6|2783.6|2794.1|2787.6|2794.6|2788.1|2787.6|2783.6|3
1588598700000|2020-05-04 13:25:00|2794.6|2788.1|2792.1|2785.6|2795.6|2789.1|2791.6|2785.1|0
1588599000000|2020-05-04 13:30:00|2792.6|2786.1|2790.6|2784.1|2793.6|2787.1|2789.6|2783.1|0
1588599300000|2020-05-04 13:35:00|2791.1|2784.6|2789.1|2782.6|2791.1|2784.6|2788.6|2782.1|0
1588599600000|2020-05-04 13:40:00|2788.6|2782.1|2793.1|2786.1|2793.1|2786.1|2788.1|2781.6|0
1588599900000|2020-05-04 13:45:00|2793.6|2786.6|2795.1|2788.6|2795.6|2789.1|2793.1|2786.6|0
1588600200000|2020-05-04 13:50:00|2794.6|2788.1|2800.1|2793.6|2800.6|2794.1|2794.6|2788.1|0
1588600500000|2020-05-04 13:55:00|2799.6|2793.1|2803.6|2794.6|2803.6|2795.1|2798.6|2792.1|3
1588600800000|2020-05-04 14:00:00|2804.1|2795.6|2810.6|2804.1|2811.6|2805.1|2803.6|2795.6|0
1588601100000|2020-05-04 14:05:00|2811.1|2804.6|2804.6|2798.1|2811.1|2804.6|2804.6|2797.6|0
1588601400000|2020-05-04 14:10:00|2805.6|2798.6|2806.1|2799.6|2806.6|2800.1|2803.6|2796.6|0
1588601700000|2020-05-04 14:15:00|2806.6|2800.1|2805.1|2798.6|2809.1|2802.6|2805.1|2798.6|0
1588602000000|2020-05-04 14:20:00|2804.6|2798.1|2796.6|2791.6|2804.6|2798.1|2796.6|2791.6|0
1588602300000|2020-05-04 14:25:00|2800.1|2792.1|2796.6|2793.6|2800.1|2793.6|2796.6|2790.1|14
1588602600000|2020-05-04 14:30:00|2800.1|2793.1|2798.6|2792.1|2802.1|2795.6|2798.1|2791.6|3
1588602900000|2020-05-04 14:35:00|2799.1|2792.6|2804.1|2797.6|2804.6|2798.1|2799.1|2792.6|0
1588603200000|2020-05-04 14:40:00|2804.6|2798.1|2805.1|2798.6|2806.1|2799.6|2804.1|2797.6|0
1588603500000|2020-05-04 14:45:00|2805.6|2799.1|2804.6|2798.1|2805.6|2799.1|2802.1|2795.6|0
1588603800000|2020-05-04 14:50:00|2804.1|2797.6|2803.6|2797.1|2804.1|2797.6|2798.6|2792.1|0
1588604100000|2020-05-04 14:55:00|2803.1|2796.6|2799.1|2792.6|2803.1|2796.6|2799.1|2792.6|0
1588604400000|2020-05-04 15:00:00|2799.6|2793.1|2802.1|2794.6|2804.1|2796.1|2799.6|2793.1|0
1588604700000|2020-05-04 15:05:00|2802.6|2794.1|2802.6|2794.6|2805.1|2797.6|2802.1|2794.1|0
1588605000000|2020-05-04 15:10:00|2803.1|2795.1|2802.6|2794.6|2807.1|2799.6|2801.1|2793.6|1
1588605300000|2020-05-04 15:15:00|2803.1|2795.1|2809.1|2801.6|2809.1|2801.6|2803.1|2795.1|0
1588605600000|2020-05-04 15:20:00|2808.6|2800.6|2807.1|2799.6|2808.6|2800.6|2800.6|2796.1|12
1588605900000|2020-05-04 15:25:00|2806.6|2800.1|2803.1|2792.1|2806.6|2800.6|2800.1|2792.1|0
1588606200000|2020-05-04 15:30:00|2809.6|2786.6|2807.6|2779.6|2810.1|2794.6|2800.1|2779.6|0
1588606500000|2020-05-04 15:35:00|2808.1|2780.1|2811.6|2790.1|2813.1|2793.1|2807.6|2779.6|0
1588606800000|2020-05-04 15:40:00|2812.1|2789.6|2818.6|2787.6|2843.6|2789.6|2812.1|2781.6|0
1588607100000|2020-05-04 15:45:00|2845.1|2781.6|2818.6|2787.6|2845.1|2787.6|2818.6|2781.6|0
1588607700000|2020-05-04 15:55:00|2824.1|2781.6|2818.6|2781.6|2824.1|2781.6|2818.6|2781.6|0
1588608000000|2020-05-04 16:00:00||2754.6||2786.1||2786.1||2754.6|0
1588608300000|2020-05-04 16:05:00||2759.1||2788.6||2790.6||2759.1|0
1588608900000|2020-05-04 16:15:00|2824.1||2818.6||2824.1||2818.6||0
1588609200000|2020-05-04 16:20:00|2824.6||2818.6||2846.6||2818.6||0
1588609500000|2020-05-04 16:25:00|2824.6|2760.6|2824.6|2788.6|2824.6|2788.6|2824.6|2760.6|0
1588609800000|2020-05-04 16:30:00|2848.6|2783.1|2824.6|2788.6|2848.6|2788.6|2824.6|2782.6|0
1588610100000|2020-05-04 16:35:00|2845.6|2782.6|2814.6|2782.6|2845.6|2782.6|2814.6|2782.6|0
1588610400000|2020-05-04 16:40:00|2820.6|2758.1|2814.6|2782.6|2844.1|2782.6|2814.6|2756.1|0
1588610700000|2020-05-04 16:45:00|2844.1||2814.6||2844.1||2814.6||0
1588611000000|2020-05-04 16:50:00||2777.1||2782.6||2782.6||2777.1|0
1588611300000|2020-05-04 16:55:00||2776.6||2782.6||2782.6||2776.6|0
1588612200000|2020-05-04 17:10:00|2837.6|2776.6|2814.6|2776.6|2837.6|2776.6|2814.6|2776.6|0
1588612500000|2020-05-04 17:15:00|2814.1|2752.1|2814.1|2776.6|2820.1|2776.6|2814.1|2752.1|0
1588612800000|2020-05-04 17:20:00||2748.6||2776.6||2776.6||2748.6|0
1588613700000|2020-05-04 17:35:00||2777.1||2777.1||2777.1||2771.1|0
1588614000000|2020-05-04 17:40:00|2820.1|2756.1|2814.1|2777.1|2820.1|2777.1|2814.1|2756.1|0
1588614600000|2020-05-04 17:50:00|2820.1|2777.6|2814.1|2785.6|2820.1|2785.6|2814.1|2777.6|0
1588614900000|2020-05-04 17:55:00||2756.1||2785.6||2785.6||2756.1|0
1588615800000|2020-05-04 18:10:00|2815.6|2779.6|2817.6|2785.6|2847.1|2785.6|2815.6|2779.6|0
1588616100000|2020-05-04 18:15:00|2856.1|2780.1|2817.6|2785.6|2856.1|2785.6|2817.6|2780.1|0
1588616400000|2020-05-04 18:20:00|2847.1|2780.1|2817.6|2785.6|2847.1|2785.6|2817.6|2761.1|0
1588616700000|2020-05-04 18:25:00|2823.6|2759.1|2817.6|2785.6|2823.6|2785.6|2817.6|2759.1|0
1588617000000|2020-05-04 18:30:00|2847.1|2779.6|2817.6|2785.6|2847.1|2785.6|2817.6|2759.1|0
1588617300000|2020-05-04 18:35:00||2779.6||2779.6||2779.6||2779.6|0
1588617600000|2020-05-04 18:40:00||2756.1||2784.1||2784.1||2756.1|0
1588617900000|2020-05-04 18:45:00|2842.6||2817.6||2842.6||2817.6||0
1588618200000|2020-05-04 18:50:00|2855.6|2778.6|2819.6|2784.1|2855.6|2784.1|2819.6|2778.6|0
1588618500000|2020-05-04 18:55:00|2825.6|2778.6|2819.6|2784.6|2825.6|2784.6|2819.6|2778.6|0
1588618800000|2020-05-04 19:00:00||2785.1||2792.6||2792.6||2785.1|0
1588619100000|2020-05-04 19:05:00|2855.6|2764.6|2855.6|2764.6|2855.6|2764.6|2855.6|2764.6|0
1588619400000|2020-05-04 19:10:00||2766.6||2767.1||2768.1||2766.6|0
1588619700000|2020-05-04 19:15:00||2768.1||2768.1||2768.1||2767.6|0
1588620000000|2020-05-04 19:20:00||2771.1||2768.6||2771.1||2768.6|0
1588620300000|2020-05-04 19:25:00||2771.1||2769.1||2771.1||2769.1|0
1588620600000|2020-05-04 19:30:00||2771.1||2770.6||2771.1||2769.6|0
1588620900000|2020-05-04 19:35:00||2774.6||2771.1||2774.6||2771.1|0
1588621200000|2020-05-04 19:40:00||2771.6||2772.1||2774.6||2771.6|0
1588621800000|2020-05-04 19:50:00||2774.6||2772.6||2774.6||2772.6|0
1588622100000|2020-05-04 19:55:00||2776.6||2781.1||2781.1||2773.1|0
1588658400000|2020-05-05 06:00:00|2870.6|2799.6|2881.1|2800.1|2881.1|2800.1|2866.1|2799.6|0
1588658700000|2020-05-05 06:05:00|2886.1|2799.6|2866.6|2810.1|2886.1|2810.1|2866.6|2799.6|0
1588659000000|2020-05-05 06:10:00|2866.1|2837.1|2866.1|2810.6|2866.1|2837.1|2866.1|2810.1|0
1588659300000|2020-05-05 06:15:00|2865.6|2837.6|2865.6|2837.6|2865.6|2837.6|2865.6|2837.6|0
1588659600000|2020-05-05 06:20:00|2865.1|2838.1|2864.6|2837.6|2865.1|2838.1|2864.6|2837.6|0
1588660800000|2020-05-05 06:40:00|2864.1||2864.6||2864.6||2863.1||0
1588661100000|2020-05-05 06:45:00|2864.1||2861.1||2864.1||2856.1||0
1588661400000|2020-05-05 06:50:00|2861.6||2876.1||2885.1||2861.6||0
1588661700000|2020-05-05 06:55:00|2875.6|2839.6|2873.6|2840.1|2876.1|2840.1|2872.6|2839.6|0
1588662000000|2020-05-05 07:00:00|2873.1|2839.6|2854.6|2840.1|2873.6|2846.6|2854.6|2839.6|0
1588662300000|2020-05-05 07:05:00|2852.6|2840.6|2851.6|2844.1|2853.1|2845.1|2844.6|2839.6|0
1588662600000|2020-05-05 07:10:00|2851.1|2843.6|2845.6|2839.6|2851.1|2843.6|2845.1|2839.6|0
1588662900000|2020-05-05 07:15:00|2845.1|2832.6|2840.6|2833.1|2845.6|2840.6|2840.1|2830.1|2
1588663200000|2020-05-05 07:20:00|2845.6|2833.6|2845.6|2838.6|2845.6|2839.1|2845.6|2833.1|5
1588663500000|2020-05-05 07:25:00|2845.1|2838.1|2844.1|2835.1|2845.6|2838.6|2841.6|2831.6|0
1588663800000|2020-05-05 07:30:00|2843.6|2834.6|2844.1|2839.1|2844.1|2839.6|2841.1|2834.1|0
1588664100000|2020-05-05 07:35:00|2849.6|2839.6|2841.6|2835.6|2849.6|2840.1|2840.6|2831.1|5
1588664400000|2020-05-05 07:40:00|2846.6|2836.1|2843.6|2836.1|2847.6|2839.1|2843.1|2834.6|1
1588664700000|2020-05-05 07:45:00|2844.1|2836.6|2843.6|2835.6|2845.6|2839.1|2841.1|2833.1|1
1588665000000|2020-05-05 07:50:00|2844.1|2836.1|2845.1|2837.6|2846.1|2838.1|2844.1|2835.6|0
1588665300000|2020-05-05 07:55:00|2845.6|2838.1|2851.1|2843.6|2852.1|2844.6|2845.6|2838.1|0
1588665600000|2020-05-05 08:00:00|2850.6|2843.1|2847.6|2839.6|2850.6|2843.1|2847.1|2839.6|0
1588665900000|2020-05-05 08:05:00|2847.1|2840.1|2850.6|2843.1|2853.1|2845.6|2847.1|2839.1|0
1588666200000|2020-05-05 08:10:00|2851.1|2843.6|2850.1|2842.6|2855.1|2847.6|2850.1|2842.1|0
1588666500000|2020-05-05 08:15:00|2849.6|2842.1|2847.6|2840.1|2849.6|2842.1|2838.1|2830.1|0
1588666800000|2020-05-05 08:20:00|2851.6|2839.6|2857.1|2848.1|2857.6|2849.1|2851.6|2839.6|1
1588667100000|2020-05-05 08:25:00|2857.6|2847.6|2859.1|2849.1|2861.6|2852.6|2857.6|2847.6|0
1588667400000|2020-05-05 08:30:00|2858.6|2848.6|2849.1|2843.6|2858.6|2849.6|2849.1|2841.1|0
1588667700000|2020-05-05 08:35:00|2851.6|2844.1|2847.1|2839.6|2852.6|2844.1|2846.6|2838.1|1
1588668000000|2020-05-05 08:40:00|2846.6|2834.1|2837.6|2831.1|2846.6|2834.6|2832.6|2827.6|3
1588668300000|2020-05-05 08:45:00|2836.6|2830.6|2829.6|2821.6|2836.6|2831.1|2829.6|2821.1|0
1588668600000|2020-05-05 08:50:00|2830.1|2822.1|2830.6|2822.1|2836.1|2827.6|2830.1|2822.1|0
1588668900000|2020-05-05 08:55:00|2830.1|2822.6|2829.1|2821.1|2832.1|2824.6|2827.1|2818.6|0
1588669200000|2020-05-05 09:00:00|2829.6|2821.6|2835.1|2827.6|2836.6|2829.1|2829.6|2821.1|0
1588669500000|2020-05-05 09:05:00|2835.6|2827.1|2843.1|2834.6|2843.1|2834.6|2835.1|2826.6|1
1588669800000|2020-05-05 09:10:00|2842.6|2835.1|2837.6|2829.6|2842.6|2835.6|2837.1|2829.6|42
1588670100000|2020-05-05 09:15:00|2838.1|2829.1|2840.6|2832.6|2843.1|2834.6|2838.1|2829.1|0
1588670400000|2020-05-05 09:20:00|2841.1|2833.1|2836.6|2830.1|2841.1|2833.6|2834.1|2827.1|0
1588670700000|2020-05-05 09:25:00|2836.1|2829.6|2835.1|2828.1|2837.1|2830.6|2834.6|2828.1|0
1588671000000|2020-05-05 09:30:00|2834.6|2827.6|2838.6|2832.1|2839.1|2832.6|2834.1|2827.6|0
1588671300000|2020-05-05 09:35:00|2839.1|2832.6|2840.6|2833.6|2840.6|2834.1|2838.6|2832.1|0
1588671600000|2020-05-05 09:40:00|2841.1|2834.1|2843.6|2837.1|2843.6|2837.1|2841.1|2834.1|0
1588671900000|2020-05-05 09:45:00|2844.1|2836.6|2845.6|2839.1|2846.6|2840.6|2843.6|2836.6|2
1588672200000|2020-05-05 09:50:00|2846.1|2839.6|2847.6|2840.6|2848.6|2842.1|2846.1|2839.6|0
1588672500000|2020-05-05 09:55:00|2845.6|2840.1|2848.1|2841.6|2850.1|2843.1|2845.6|2840.1|5
1588672800000|2020-05-05 10:00:00|2848.6|2842.1|2854.1|2847.6|2854.1|2847.6|2848.6|2842.1|0
1588673100000|2020-05-05 10:05:00|2854.6|2847.1|2854.1|2847.6|2854.6|2847.6|2852.6|2846.1|0
1588673400000|2020-05-05 10:10:00|2854.6|2847.1|2850.1|2843.6|2855.6|2849.1|2850.1|2843.6|0
1588673700000|2020-05-05 10:15:00|2849.6|2843.1|2848.1|2841.6|2849.6|2843.1|2847.1|2840.6|0
1588674000000|2020-05-05 10:20:00|2848.6|2842.1|2849.6|2843.1|2851.1|2844.1|2848.6|2842.1|0
1588674300000|2020-05-05 10:25:00|2850.1|2843.6|2850.6|2844.1|2852.1|2845.1|2849.1|2842.6|0
1588674600000|2020-05-05 10:30:00|2850.1|2843.6|2848.1|2841.6|2850.1|2843.6|2844.6|2838.1|0
1588674900000|2020-05-05 10:35:00|2847.6|2841.1|2848.6|2842.1|2848.6|2842.1|2846.1|2839.6|0
1588675200000|2020-05-05 10:40:00|2849.1|2842.6|2848.6|2841.6|2850.1|2843.6|2848.6|2841.6|0
1588675500000|2020-05-05 10:45:00|2848.1|2841.1|2848.6|2841.6|2848.6|2842.1|2846.6|2840.1|0
1588675800000|2020-05-05 10:50:00|2849.1|2842.1|2850.1|2843.6|2851.1|2844.6|2849.1|2842.1|0
1588676100000|2020-05-05 10:55:00|2849.6|2843.1|2854.1|2847.6|2854.1|2847.6|2849.1|2842.6|0
1588676400000|2020-05-05 11:00:00|2858.6|2847.1|2853.1|2846.6|2860.1|2849.6|2853.1|2844.6|0
1588676700000|2020-05-05 11:05:00|2852.6|2847.1|2852.1|2845.6|2852.6|2847.1|2850.1|2843.6|0
1588677000000|2020-05-05 11:10:00|2852.6|2846.1|2852.1|2845.6|2853.6|2847.1|2852.1|2845.1|0
1588677300000|2020-05-05 11:15:00|2852.6|2846.1|2853.1|2844.1|2855.6|2846.6|2852.6|2843.6|0
1588677600000|2020-05-05 11:20:00|2853.6|2844.6|2850.6|2841.1|2854.6|2846.1|2850.1|2840.1|0
1588677900000|2020-05-05 11:25:00|2850.1|2840.6|2850.1|2843.6|2852.1|2843.6|2849.6|2840.6|0
1588678200000|2020-05-05 11:30:00|2850.6|2844.1|2853.6|2847.1|2855.1|2848.6|2850.6|2844.1|0
1588678500000|2020-05-05 11:35:00|2854.1|2847.6|2854.1|2847.6|2854.6|2848.6|2853.6|2847.1|0
1588678800000|2020-05-05 11:40:00|2853.6|2847.1|2851.6|2844.6|2853.6|2847.1|2850.1|2843.6|0
1588679100000|2020-05-05 11:45:00|2852.1|2845.1|2852.1|2845.6|2852.6|2846.1|2850.1|2843.6|0
1588679400000|2020-05-05 11:50:00|2852.6|2846.1|2853.6|2847.1|2855.6|2849.1|2852.6|2846.1|0
1588679700000|2020-05-05 11:55:00|2853.1|2846.6|2853.6|2847.1|2854.6|2848.1|2853.1|2846.6|0
1588680000000|2020-05-05 12:00:00|2854.1|2847.6|2857.6|2851.1|2857.6|2851.1|2853.6|2847.1|0
1588680300000|2020-05-05 12:05:00|2858.1|2851.6|2860.6|2854.1|2860.6|2854.1|2858.1|2851.6|0
1588680600000|2020-05-05 12:10:00|2861.1|2854.6|2862.1|2855.6|2863.6|2857.6|2861.1|2854.1|0
1588680900000|2020-05-05 12:15:00|2861.6|2855.1|2861.6|2855.1|2864.1|2857.6|2860.6|2854.1|0
1588681200000|2020-05-05 12:20:00|2862.1|2855.6|2862.1|2855.6|2862.1|2855.6|2861.6|2855.1|0
1588681500000|2020-05-05 12:25:00|2862.6|2856.1|2865.1|2855.6|2865.1|2857.1|2862.1|2855.6|0
1588681800000|2020-05-05 12:30:00|2865.6|2856.1|2860.6|2854.1|2865.6|2857.1|2860.1|2853.6|0
1588682100000|2020-05-05 12:35:00|2860.1|2853.6|2860.6|2854.1|2860.6|2854.1|2857.6|2851.1|0
1588682400000|2020-05-05 12:40:00|2861.1|2854.6|2864.1|2857.1|2864.1|2857.6|2861.1|2854.6|0
1588682700000|2020-05-05 12:45:00|2863.6|2856.6|2861.6|2855.1|2863.6|2856.6|2861.6|2855.1|0
1588683000000|2020-05-05 12:50:00|2862.1|2855.6|2862.6|2856.1|2862.6|2856.1|2861.1|2854.6|0
1588683300000|2020-05-05 12:55:00|2863.1|2856.6|2865.6|2858.6|2865.6|2859.1|2862.6|2856.1|0
1588683600000|2020-05-05 13:00:00|2865.1|2858.1|2861.1|2854.1|2865.1|2858.6|2860.1|2853.1|0
1588683900000|2020-05-05 13:05:00|2861.6|2854.6|2864.6|2858.6|2864.6|2858.6|2861.6|2854.6|0
1588684200000|2020-05-05 13:10:00|2865.1|2859.1|2866.1|2860.6|2866.1|2860.6|2863.6|2856.6|1
1588684500000|2020-05-05 13:15:00|2867.1|2860.1|2866.1|2859.6|2867.1|2860.1|2865.1|2858.6|0
1588684800000|2020-05-05 13:20:00|2866.6|2860.1|2864.6|2858.1|2866.6|2860.6|2864.1|2857.6|0
1588685100000|2020-05-05 13:25:00|2865.1|2858.6|2866.6|2860.1|2867.1|2860.1|2864.6|2858.1|0
1588685400000|2020-05-05 13:30:00|2867.1|2860.6|2868.1|2863.6|2868.1|2864.1|2864.6|2858.1|0
1588685700000|2020-05-05 13:35:00|2869.6|2863.1|2866.6|2860.1|2869.6|2863.1|2866.6|2860.1|2
1588686000000|2020-05-05 13:40:00|2867.1|2860.6|2868.6|2860.6|2868.6|2863.1|2867.1|2860.6|0
1588686300000|2020-05-05 13:45:00|2867.6|2860.1|2868.6|2863.6|2868.6|2864.1|2864.6|2858.1|0
1588686600000|2020-05-05 13:50:00|2871.6|2864.1|2872.6|2866.1|2872.6|2866.6|2871.6|2864.1|1
1588686900000|2020-05-05 13:55:00|2872.1|2865.6|2874.6|2865.1|2874.6|2866.6|2872.1|2865.1|0
1588687200000|2020-05-05 14:00:00|2875.1|2865.6|2875.6|2868.6|2875.6|2869.6|2873.1|2865.1|0
1588687500000|2020-05-05 14:05:00|2875.1|2869.1|2877.1|2870.6|2877.6|2871.1|2873.6|2866.6|0
1588687800000|2020-05-05 14:10:00|2876.6|2870.1|2874.1|2867.6|2876.6|2870.1|2872.6|2866.1|0
1588688100000|2020-05-05 14:15:00|2874.6|2868.1|2878.6|2872.1|2879.1|2873.1|2874.6|2868.1|0
1588688400000|2020-05-05 14:20:00|2879.1|2872.6|2873.1|2866.6|2879.6|2873.6|2873.1|2866.6|0
1588688700000|2020-05-05 14:25:00|2872.6|2866.1|2868.6|2862.6|2872.6|2866.6|2868.6|2862.1|0
1588689000000|2020-05-05 14:30:00|2869.1|2862.1|2871.6|2864.6|2871.6|2865.6|2869.1|2862.1|0
1588689300000|2020-05-05 14:35:00|2872.1|2865.1|2876.6|2869.6|2876.6|2873.1|2872.1|2865.1|8
1588689600000|2020-05-05 14:40:00|2876.1|2869.1|2873.6|2867.1|2876.1|2870.1|2873.1|2866.1|1
1588689900000|2020-05-05 14:45:00|2873.1|2866.6|2870.6|2864.1|2873.1|2866.6|2870.1|2863.6|0
1588690200000|2020-05-05 14:50:00|2871.1|2864.6|2874.1|2867.6|2874.1|2867.6|2870.6|2864.1|0
1588690500000|2020-05-05 14:55:00|2874.6|2867.1|2878.6|2871.6|2879.1|2872.6|2874.6|2867.1|0
1588690800000|2020-05-05 15:00:00|2878.1|2871.1|2879.1|2872.6|2879.6|2873.1|2878.1|2871.1|0
1588691100000|2020-05-05 15:05:00|2878.6|2872.1|2878.1|2871.6|2880.1|2873.1|2877.6|2871.1|0
1588691400000|2020-05-05 15:10:00|2877.6|2871.1|2880.1|2873.6|2880.1|2873.6|2877.6|2871.1|1
1588691700000|2020-05-05 15:15:00|2880.6|2874.1|2880.6|2875.1|2880.6|2875.1|2877.1|2870.6|3
1588692000000|2020-05-05 15:20:00|2881.1|2875.6|2888.6|2883.1|2888.6|2883.1|2881.1|2875.6|7
1588692300000|2020-05-05 15:25:00|2889.1|2883.6|2889.6|2883.1|2890.6|2883.6|2887.1|2883.1|0
1588692600000|2020-05-05 15:30:00|2897.6|2883.6|2895.1|2883.6|2897.6|2883.6|2889.1|2883.6|0
1588692900000|2020-05-05 15:35:00|2894.1|2883.1|2896.1|2882.1|2897.6|2883.1|2891.1|2880.6|0
1588693200000|2020-05-05 15:40:00|2895.6||2899.1||2925.6||2895.1||0
1588693800000|2020-05-05 15:50:00|2925.6||2899.1||2925.6||2899.1||0
1588694400000|2020-05-05 16:00:00|2925.6||2899.1||2925.6||2899.1||0
1588694700000|2020-05-05 16:05:00|2905.6||2900.1||2925.6||2900.1||0
1588695300000|2020-05-05 16:15:00|2906.6||2900.1||2906.6||2900.1||0
1588695600000|2020-05-05 16:20:00|2906.6||2900.1||2906.6||2900.1||0
1588696200000|2020-05-05 16:30:00|2906.6||2900.1||2906.6||2900.1||0
1588696500000|2020-05-05 16:35:00|2925.6|2882.6|2899.1|2882.1|2925.6|2882.6|2899.1|2882.1|0
1588696800000|2020-05-05 16:40:00|2925.6||2899.1||2925.6||2899.1||0
1588697100000|2020-05-05 16:45:00|2905.1||2898.6||2925.6||2898.6||0
1588697400000|2020-05-05 16:50:00|2898.1|2882.6|2890.1|2882.1|2925.6|2882.6|2888.1|2882.1|0
1588697700000|2020-05-05 16:55:00|2925.6||2890.1||2925.6||2890.1||0
1588698000000|2020-05-05 17:00:00||2880.6||2880.6||2880.6||2880.6|7
1588698600000|2020-05-05 17:10:00|2896.1||2890.1||2896.1||2890.1||0
1588698900000|2020-05-05 17:15:00|2896.6||2890.1||2896.6||2890.1||0
1588699200000|2020-05-05 17:20:00|2925.6||2890.1||2925.6||2890.1||0
1588699500000|2020-05-05 17:25:00|2925.6|2859.1|2890.1|2859.1|2925.6|2859.1|2890.1|2845.6|0
1588700100000|2020-05-05 17:35:00||2845.6||2859.1||2859.1||2845.6|0
1588700400000|2020-05-05 17:40:00|2896.6||2892.1||2925.6||2892.1||0
1588701000000|2020-05-05 17:50:00|2925.6|2853.1|2893.6|2859.1|2925.6|2859.1|2892.1|2853.1|0
1588701300000|2020-05-05 17:55:00||2845.6||2859.1||2859.1||2845.6|0
1588701600000|2020-05-05 18:00:00||2853.1||2859.1||2859.1||2853.1|0
1588702200000|2020-05-05 18:10:00|2900.1|2845.6|2893.6|2859.1|2900.1|2859.1|2893.6|2845.6|0
1588702500000|2020-05-05 18:15:00|2900.1|2853.1|2893.6|2859.1|2900.1|2859.1|2893.6|2853.1|0
1588702800000|2020-05-05 18:20:00|2925.6|2853.1|2893.6|2859.1|2925.6|2859.1|2893.6|2853.1|0
1588703100000|2020-05-05 18:25:00|2900.1|2853.1|2893.6|2859.1|2900.1|2859.1|2893.6|2845.6|0
1588703400000|2020-05-05 18:30:00|2900.1||2893.6||2900.1||2893.6||0
1588703700000|2020-05-05 18:35:00|2900.1|2853.1|2893.6|2859.1|2900.1|2859.1|2893.6|2853.1|0
1588704300000|2020-05-05 18:45:00|2925.6||2893.6||2925.6||2893.6||0
1588704600000|2020-05-05 18:50:00|2925.6|2853.1|2893.6|2859.1|2925.6|2859.1|2893.6|2853.1|0
1588704900000|2020-05-05 18:55:00|2900.1|2845.6|2900.1|2867.6|2900.1|2867.6|2900.1|2845.6|0
1588705200000|2020-05-05 19:00:00|2925.6|2845.6|2895.6|2865.6|2925.6|2865.6|2895.6|2845.6|0
1588705500000|2020-05-05 19:05:00||2859.1||2865.6||2865.6||2859.1|0
1588705800000|2020-05-05 19:10:00||2845.6||2865.6||2865.6||2845.6|0
1588706100000|2020-05-05 19:15:00|2895.1|2859.1|2871.6|2855.1|2895.1|2859.1|2871.6|2845.6|0
1588706400000|2020-05-05 19:20:00||2845.1||2853.1||2853.1||2845.1|0
1588706700000|2020-05-05 19:25:00||2845.6||2849.6||2857.6||2845.1|0
1588707000000|2020-05-05 19:30:00||2845.1||2847.6||2847.6||2845.1|0
1588707300000|2020-05-05 19:35:00||2845.1||2845.1||2845.1||2845.1|0
1588708200000|2020-05-05 19:50:00||2845.6||2845.6||2845.6||2845.1|0
1588708500000|2020-05-05 19:55:00||2845.1||2845.6||2845.6||2845.1|0
1588744800000|2020-05-06 06:00:00|2912.1|2836.1|3106.6|2659.6|3484.1|2840.6|2910.6|2659.6|0
1588745400000|2020-05-06 06:10:00|2945.6|2746.6|2945.6|2746.6|2945.6|2746.6|2945.6|2746.6|0
1588745700000|2020-05-06 06:15:00|2945.1|2747.1|2903.6|2827.6|2945.1|2827.6|2898.6|2747.1|0
1588746300000|2020-05-06 06:25:00||2828.1||2828.6||2828.6||2828.1|0
1588747200000|2020-05-06 06:40:00|2903.1|2856.1|2903.1|2877.1|2903.6|2877.1|2903.1|2856.1|0
1588747500000|2020-05-06 06:45:00|2900.6|2875.6|2921.6|2863.6|2921.6|2876.1|2900.6|2863.6|0
1588747800000|2020-05-06 06:50:00|2927.6|2861.6|2926.6|2841.6|2927.6|2861.6|2926.6|2841.6|0
1588748100000|2020-05-06 06:55:00|2922.1|2847.1|2922.1|2853.6|2922.1|2853.6|2922.1|2847.1|0
1588748400000|2020-05-06 07:00:00|2916.6|2860.1|2897.6|2891.1|2916.6|2891.6|2890.6|2860.1|0
1588748700000|2020-05-06 07:05:00|2897.1|2890.6|2897.1|2890.6|2900.6|2894.1|2890.6|2884.1|0
1588749000000|2020-05-06 07:10:00|2896.6|2890.1|2903.6|2897.1|2906.1|2899.6|2895.1|2888.6|0
1588749300000|2020-05-06 07:15:00|2904.1|2897.6|2898.1|2891.1|2905.1|2898.6|2897.6|2891.1|0
1588749600000|2020-05-06 07:20:00|2897.6|2890.6|2901.1|2894.6|2903.6|2897.1|2897.1|2890.6|0
1588749900000|2020-05-06 07:25:00|2902.1|2895.1|2901.6|2894.6|2902.6|2896.1|2898.1|2891.6|0
1588750200000|2020-05-06 07:30:00|2900.6|2894.1|2894.6|2887.6|2900.6|2894.1|2892.6|2886.1|0
1588750500000|2020-05-06 07:35:00|2894.1|2888.1|2894.1|2887.6|2894.1|2888.1|2891.6|2885.1|0
1588750800000|2020-05-06 07:40:00|2894.6|2887.1|2893.1|2886.6|2895.6|2889.1|2893.1|2886.6|0
1588751100000|2020-05-06 07:45:00|2893.6|2887.1|2902.6|2896.1|2902.6|2896.1|2893.6|2887.1|0
1588751400000|2020-05-06 07:50:00|2902.1|2895.6|2899.6|2893.1|2902.1|2895.6|2899.6|2892.6|0
1588751700000|2020-05-06 07:55:00|2900.1|2892.6|2896.1|2889.6|2901.6|2895.1|2896.1|2889.6|0
1588752000000|2020-05-06 08:00:00|2896.6|2890.1|2903.1|2896.6|2903.1|2896.6|2895.1|2888.6|0
1588752300000|2020-05-06 08:05:00|2903.6|2897.1|2903.1|2896.6|2905.1|2898.6|2902.6|2896.1|0
1588752600000|2020-05-06 08:10:00|2903.6|2897.1|2905.6|2898.6|2906.1|2899.6|2902.6|2895.6|0
1588752900000|2020-05-06 08:15:00|2906.1|2899.1|2905.6|2901.1|2908.1|2901.6|2905.6|2899.1|0
1588753200000|2020-05-06 08:20:00|2909.1|2900.6|2906.6|2899.6|2909.6|2903.1|2905.6|2898.6|0
1588753500000|2020-05-06 08:25:00|2906.1|2900.1|2904.6|2901.6|2906.6|2901.6|2904.6|2898.6|4
1588753800000|2020-05-06 08:30:00|2905.1|2902.1|2908.6|2902.1|2908.6|2902.1|2904.6|2902.1|3
1588754100000|2020-05-06 08:35:00|2909.1|2903.6|2907.1|2901.6|2910.6|2904.1|2906.6|2901.6|0
1588754400000|2020-05-06 08:40:00|2906.6|2899.1|2903.6|2897.1|2907.1|2899.1|2903.6|2897.1|4
1588754700000|2020-05-06 08:45:00|2903.1|2896.6|2910.6|2904.1|2912.1|2904.1|2902.6|2895.6|1
1588755000000|2020-05-06 08:50:00|2911.1|2904.6|2909.6|2902.6|2911.1|2904.6|2908.1|2901.6|0
1588755300000|2020-05-06 08:55:00|2909.1|2902.1|2907.6|2901.1|2910.1|2903.6|2907.6|2901.1|0
1588755600000|2020-05-06 09:00:00|2907.1|2900.6|2905.6|2899.1|2907.6|2901.1|2905.6|2899.1|0
1588755900000|2020-05-06 09:05:00|2906.1|2898.6|2906.6|2900.1|2906.6|2900.1|2902.6|2896.1|0
1588756200000|2020-05-06 09:10:00|2907.1|2900.6|2904.1|2897.1|2909.1|2902.6|2904.1|2897.1|0
1588756500000|2020-05-06 09:15:00|2903.6|2897.6|2907.1|2900.6|2907.1|2900.6|2903.6|2897.6|0
1588756800000|2020-05-06 09:20:00|2906.6|2900.1|2903.6|2897.1|2906.6|2900.1|2903.6|2897.1|0
1588757100000|2020-05-06 09:25:00|2904.1|2897.6|2904.1|2897.1|2904.1|2897.6|2902.6|2895.6|0
1588757400000|2020-05-06 09:30:00|2903.6|2896.6|2903.6|2897.1|2905.6|2899.1|2903.1|2896.6|0
1588757700000|2020-05-06 09:35:00|2903.1|2896.6|2901.6|2894.6|2903.6|2896.6|2901.6|2894.6|0
1588758000000|2020-05-06 09:40:00|2901.1||2901.1||2901.1||2899.1||0
1588758300000|2020-05-06 09:45:00|2901.6||2900.1||2901.6||2900.1||0
1588758600000|2020-05-06 09:50:00|2899.6|2895.1|2902.1|2895.6|2902.1|2895.6|2899.6|2894.6|0
1588758900000|2020-05-06 09:55:00|2901.6|2895.1|2906.1|2899.6|2906.1|2899.6|2901.6|2895.1|0
1588759200000|2020-05-06 10:00:00|2906.6|2900.1|2907.1|2900.1|2907.1|2900.6|2906.1|2899.1|0
1588759500000|2020-05-06 10:05:00|2907.6|2900.6|2906.6|2900.1|2909.1|2902.6|2906.6|2900.1|0
1588759800000|2020-05-06 10:10:00|2907.1|2899.6|2906.1|2899.6|2907.1|2900.1|2905.1|2898.1|0
1588760100000|2020-05-06 10:15:00|2905.6|2899.1|2902.6|2896.1|2905.6|2899.1|2901.6|2894.6|0
1588760400000|2020-05-06 10:20:00|2903.1|2896.6|2903.6|2897.1|2904.6|2898.1|2903.1|2896.6|0
1588760700000|2020-05-06 10:25:00|2903.1|2896.6|2905.6|2899.1|2905.6|2899.1|2903.1|2896.6|0
1588761000000|2020-05-06 10:30:00|2906.1|2899.6|2903.6|2897.1|2906.6|2900.1|2903.6|2897.1|0
1588761300000|2020-05-06 10:35:00|2904.1|2896.6|2904.6|2897.6|2905.1|2898.1|2903.1|2896.1|0
1588761600000|2020-05-06 10:40:00|2904.1|2897.1|2904.1|2897.1|2904.1|2897.1|2903.1|2896.1|0
1588761900000|2020-05-06 10:45:00|2903.6|2896.6|2903.6|2897.1|2903.6|2898.6|2903.1|2896.1|2
1588762200000|2020-05-06 10:50:00|2903.1|2896.6|2902.1|2895.6|2903.1|2896.6|2901.1|2894.6|0
1588762500000|2020-05-06 10:55:00|2901.6|2895.1|2902.1|2895.6|2902.1|2895.6|2901.1|2894.6|0
1588762800000|2020-05-06 11:00:00|2904.1|2895.1|2902.1|2895.1|2910.1|2897.1|2902.1|2894.6|0
1588763100000|2020-05-06 11:05:00|2901.6|2895.6|2898.6|2894.6|2902.6|2896.1|2898.6|2894.6|0
1588763400000|2020-05-06 11:10:00|2896.6|2892.1|2900.1|2893.6|2900.1|2893.6|2895.6|2892.1|7
1588763700000|2020-05-06 11:15:00|2899.6|2893.1|2903.1|2896.1|2903.1|2896.1|2899.6|2893.1|0
1588764000000|2020-05-06 11:20:00|2903.6|2896.6|2903.6|2897.1|2903.6|2897.1|2903.6|2896.1|0
1588764300000|2020-05-06 11:25:00|2904.1|2897.6|2905.6|2899.1|2905.6|2899.1|2903.6|2897.6|0
1588764600000|2020-05-06 11:30:00|2906.1|2899.6|2905.6|2899.1|2908.1|2901.1|2905.6|2899.1|0
1588764900000|2020-05-06 11:35:00|2905.1|2898.6|2900.6|2894.1|2905.1|2898.6|2900.1|2893.6|0
1588765200000|2020-05-06 11:40:00|2901.1|2894.6|2902.6|2895.6|2902.6|2895.6|2900.6|2894.1|0
1588765500000|2020-05-06 11:45:00|2902.1|2896.1|2902.1|2895.6|2902.1|2896.1|2901.1|2894.1|0
1588765800000|2020-05-06 11:50:00|2902.6|2896.1|2902.1|2895.6|2903.6|2897.1|2902.1|2895.6|0
1588766100000|2020-05-06 11:55:00|2901.6|2895.1|2900.6|2894.1|2901.6|2895.1|2900.6|2893.6|0
1588766400000|2020-05-06 12:00:00|2900.1|2893.6|2899.1|2892.6|2900.6|2893.6|2899.1|2892.6|0
1588766700000|2020-05-06 12:05:00|2898.6|2892.1|2901.1|2894.6|2901.1|2894.6|2898.1|2891.6|0
1588767000000|2020-05-06 12:10:00|2900.6|2894.1|2900.6|2890.6|2900.6|2894.1|2898.6|2890.6|0
1588767300000|2020-05-06 12:15:00|2899.6|2891.1|2895.1|2889.6|2900.6|2894.1|2895.1|2889.1|4
1588767600000|2020-05-06 12:20:00||2889.1||2890.6||2890.6||2889.1|0
1588767900000|2020-05-06 12:25:00||2890.1||2890.1||2891.6||2890.1|0
1588768200000|2020-05-06 12:30:00|2897.6|2890.6|2899.1|2892.1|2899.1|2892.6|2897.6|2890.6|0
1588768500000|2020-05-06 12:35:00|2898.6|2891.6|2897.6|2891.1|2899.6|2893.1|2896.1|2889.1|0
1588768800000|2020-05-06 12:40:00|2897.1|2890.6|2898.6|2891.6|2898.6|2891.6|2896.6|2889.6|0
1588769100000|2020-05-06 12:45:00|2899.1|2892.1|2902.6|2896.1|2903.1|2896.6|2899.1|2892.1|0
1588769400000|2020-05-06 12:50:00|2903.1|2895.6|2902.6|2896.1|2903.1|2896.1|2901.6|2894.6|0
1588769700000|2020-05-06 12:55:00|2900.6|2896.6|2902.6|2896.1|2903.1|2896.6|2900.6|2895.1|3
1588770000000|2020-05-06 13:00:00|2903.1|2896.6|2904.6|2898.1|2905.1|2898.1|2903.1|2896.6|0
1588770300000|2020-05-06 13:05:00|2905.1|2898.6|2906.6|2899.6|2906.6|2900.1|2905.1|2898.6|0
1588770600000|2020-05-06 13:10:00|2906.1|2899.1|2905.1|2898.6|2906.6|2899.6|2905.1|2898.6|0
1588770900000|2020-05-06 13:15:00|2905.6|2898.1|2902.6|2895.6|2905.6|2898.1|2902.1|2895.6|0
1588771200000|2020-05-06 13:20:00|2902.1|2896.1|2906.6|2899.6|2906.6|2899.6|2902.1|2896.1|0
1588771500000|2020-05-06 13:25:00|2906.1|2899.1|2906.1|2899.6|2906.1|2899.6|2904.6|2898.1|0
1588771800000|2020-05-06 13:30:00|2906.6|2899.1|2903.6|2896.6|2906.6|2899.1|2903.6|2896.6|0
1588772100000|2020-05-06 13:35:00|2903.1|2897.1|2904.1|2897.6|2906.6|2900.1|2903.1|2897.1|0
1588772400000|2020-05-06 13:40:00|2904.6|2898.1|2903.6|2897.1|2907.6|2900.6|2903.6|2896.6|0
1588772700000|2020-05-06 13:45:00|2904.1|2897.6|2907.6|2900.6|2910.6|2903.6|2904.1|2897.6|0
1588773000000|2020-05-06 13:50:00|2907.1|2900.1|2904.1|2897.6|2907.6|2900.6|2904.1|2897.6|0
1588773300000|2020-05-06 13:55:00|2903.6|2897.1|2901.6|2895.1|2904.1|2897.1|2901.1|2894.1|0
1588773600000|2020-05-06 14:00:00|2902.1|2895.6|2897.1|2890.1|2904.6|2897.6|2897.1|2890.1|0
1588773900000|2020-05-06 14:05:00|2896.6|2890.6|2894.6|2887.6|2897.6|2891.1|2894.1|2887.1|0
1588774200000|2020-05-06 14:10:00|2894.1|2887.1|2897.1|2890.6|2897.1|2890.6|2893.6|2886.6|0
1588774500000|2020-05-06 14:15:00|2897.6|2890.1|2897.1|2890.6|2899.6|2893.1|2895.6|2888.6|0
1588774800000|2020-05-06 14:20:00|2896.6|2890.1|2899.1|2892.1|2917.1|2893.6|2895.6|2880.1|1
1588775100000|2020-05-06 14:25:00|2899.6|2892.6|2901.6|2895.1|2903.6|2897.1|2899.6|2892.6|0
1588775400000|2020-05-06 14:30:00|2902.1|2895.6|2903.1|2896.6|2904.1|2897.6|2901.6|2895.6|0
1588775700000|2020-05-06 14:35:00|2902.6|2896.1|2897.6|2891.1|2902.6|2896.1|2897.6|2890.6|0
1588776000000|2020-05-06 14:40:00|2898.1|2891.6|2905.1|2898.6|2905.1|2898.6|2898.1|2891.6|0
1588776300000|2020-05-06 14:45:00|2905.6|2899.1|2910.1|2903.6|2910.6|2904.1|2905.6|2899.1|0
1588776600000|2020-05-06 14:50:00|2910.6|2904.1|2908.1|2901.6|2911.1|2904.1|2907.6|2901.1|0
1588776900000|2020-05-06 14:55:00|2907.6|2901.1|2908.1|2901.1|2910.6|2904.1|2907.1|2900.6|0
1588777200000|2020-05-06 15:00:00|2907.6|2900.6|2905.6|2899.1|2908.6|2902.1|2905.6|2899.1|0
1588777500000|2020-05-06 15:05:00|2906.1|2898.6|2902.6|2896.1|2906.1|2899.1|2902.1|2895.6|0
1588777800000|2020-05-06 15:10:00|2903.1|2896.6|2900.1|2893.6|2903.1|2896.6|2899.6|2892.6|0
1588778100000|2020-05-06 15:15:00|2899.6|2893.1|2895.6|2888.6|2899.6|2893.6|2895.1|2888.6|2
1588778400000|2020-05-06 15:20:00|2895.1|2888.1|2892.6|2886.1|2896.1|2889.6|2892.6|2886.1|0
1588778700000|2020-05-06 15:25:00|2892.1|2885.6|2905.6|2877.1|2905.6|2889.6|2892.1|2877.1|0
1588779000000|2020-05-06 15:30:00|2904.1|2877.6|2904.6|2879.6|2905.6|2881.6|2890.1|2873.6|0
1588779300000|2020-05-06 15:35:00|2904.1|2880.1|2906.6|2879.6|2906.6|2881.1|2902.6|2879.6|0
1588780200000|2020-05-06 15:50:00|2906.1||2897.6||2906.1||2895.6||0
1588780500000|2020-05-06 15:55:00|2906.6||2899.6||2906.6||2899.6||0
1588780800000|2020-05-06 16:00:00|2906.1||2906.6||2906.6||2901.1||0
1588781400000|2020-05-06 16:10:00|2896.1||2896.1||2896.1||2896.1||0
1588794600000|2020-05-06 19:50:00|2895.6||2895.6||2896.1||2895.6||0
1588794900000|2020-05-06 19:55:00|2896.1||2895.6||2896.1||2895.6||0
1588831200000|2020-05-07 06:00:00|2936.1|2831.1|2936.1|2857.1|2936.1|2857.6|2936.1|2831.1|0
1588831500000|2020-05-07 06:05:00|2935.6|2857.6|2934.6|2859.1|2935.6|2859.1|2934.6|2857.6|0
1588831800000|2020-05-07 06:10:00|2934.1|2859.6|2934.1|2861.6|2934.1|2862.6|2934.1|2859.6|0
1588832100000|2020-05-07 06:15:00|2936.1||2935.6||2936.1||2935.6||0
1588832400000|2020-05-07 06:20:00||2862.1||2862.1||2862.1||2862.1|0
1588832700000|2020-05-07 06:25:00|2936.1|2862.6|2936.1|2862.6|2936.1|2862.6|2936.1|2862.6|0
1588833000000|2020-05-07 06:30:00|2935.6||2935.6||2935.6||2935.6||0
1588833300000|2020-05-07 06:35:00|2935.1||2935.1||2935.1||2935.1||0
1588833600000|2020-05-07 06:40:00|2934.6|2863.6|2934.6|2864.1|2934.6|2864.1|2934.6|2862.6|0
1588833900000|2020-05-07 06:45:00|2934.1|2863.6|2906.6|2864.1|2934.1|2864.1|2906.6|2863.6|0
1588834200000|2020-05-07 06:50:00||2864.6||2864.1||2866.6||2864.1|0
1588834500000|2020-05-07 06:55:00||2864.6||2871.6||2877.6||2831.1|0
1588834800000|2020-05-07 07:00:00|2935.1|2876.1|2935.1|2903.1|2935.1|2905.1|2931.1|2876.1|0
1588835100000|2020-05-07 07:05:00|2934.1|2901.6|2919.6|2913.1|2934.1|2921.6|2917.6|2901.6|0
1588835400000|2020-05-07 07:10:00|2920.1|2912.6|2917.1|2910.6|2921.1|2914.1|2916.6|2910.1|0
1588835700000|2020-05-07 07:15:00|2916.6|2911.1|2919.1|2912.6|2924.6|2917.6|2916.6|2911.1|0
1588836000000|2020-05-07 07:20:00|2919.6|2912.1|2917.6|2911.1|2919.6|2912.6|2915.1|2908.6|0
1588836300000|2020-05-07 07:25:00|2917.1|2910.6|2914.6|2908.1|2918.6|2912.1|2914.1|2907.6|0
1588836600000|2020-05-07 07:30:00|2915.1|2908.6|2921.1|2914.6|2921.6|2914.6|2914.1|2907.1|0
1588836900000|2020-05-07 07:35:00|2921.6|2915.1|2922.1|2915.1|2922.1|2915.6|2918.6|2912.1|0
1588837200000|2020-05-07 07:40:00|2922.6|2915.6|2932.6|2919.6|2935.1|2922.6|2922.6|2915.6|0
1588837500000|2020-05-07 07:45:00|2932.1|2919.1|2933.6|2927.1|2935.1|2927.1|2930.1|2918.6|0
1588837800000|2020-05-07 07:50:00|2934.1|2927.6|2934.1|2927.1|2935.6|2930.1|2934.1|2927.1|0
1588838100000|2020-05-07 07:55:00|2933.6|2926.6|2931.1|2924.6|2934.1|2926.6|2929.1|2922.1|0
1588838400000|2020-05-07 08:00:00|2931.6|2925.1|2931.6|2925.1|2932.6|2926.1|2931.1|2925.1|0
1588838700000|2020-05-07 08:05:00|2932.1|2924.6|2931.6|2925.1|2932.6|2926.1|2930.1|2924.1|0
1588839000000|2020-05-07 08:10:00|2931.1|2925.6|2933.6|2927.1|2935.1|2928.1|2930.6|2924.6|0
1588839300000|2020-05-07 08:15:00|2934.1|2927.6|2935.1|2928.6|2935.6|2930.1|2933.6|2927.6|0
1588839600000|2020-05-07 08:20:00|2934.6|2928.1|2932.6|2929.1|2935.1|2929.1|2932.1|2925.6|0
1588839900000|2020-05-07 08:25:00|2933.1|2925.6|2930.1|2925.6|2933.1|2926.6|2930.1|2924.1|1
1588840200000|2020-05-07 08:30:00|2933.1|2926.1|2933.1|2926.1|2934.6|2927.6|2931.1|2925.1|1
1588840500000|2020-05-07 08:35:00|2932.6|2926.6|2933.6|2927.6|2935.6|2929.6|2932.1|2926.6|1
1588840800000|2020-05-07 08:40:00|2933.1|2927.1|2938.1|2931.6|2938.1|2931.6|2932.6|2926.6|0
1588841100000|2020-05-07 08:45:00|2937.6|2931.1|2939.6|2935.6|2940.6|2935.6|2937.1|2930.6|0
1588841400000|2020-05-07 08:50:00|2939.1|2932.6|2939.1|2932.6|2940.1|2933.1|2938.6|2932.1|2
1588841700000|2020-05-07 08:55:00|2939.6|2932.1|2936.6|2930.1|2939.6|2933.1|2936.6|2930.1|0
1588842000000|2020-05-07 09:00:00|2937.1|2930.6|2938.6|2932.1|2939.1|2932.6|2936.6|2930.6|0
1588842300000|2020-05-07 09:05:00|2938.1|2931.6|2937.6|2931.1|2938.1|2931.6|2936.1|2929.6|0
1588842600000|2020-05-07 09:10:00|2937.1|2931.6|2937.6|2930.6|2937.6|2931.6|2936.6|2930.1|0
1588842900000|2020-05-07 09:15:00|2937.1|2930.1|2940.1|2934.1|2940.1|2934.1|2935.6|2929.6|0
1588843200000|2020-05-07 09:20:00|2940.6|2934.6|2941.6|2935.6|2942.1|2935.6|2939.6|2933.6|0
1588843500000|2020-05-07 09:25:00|2942.1|2935.1|2942.1|2935.6|2942.1|2935.6|2941.1|2934.6|0
1588843800000|2020-05-07 09:30:00|2942.6|2935.1|2942.1|2936.1|2942.6|2936.1|2942.1|2935.1|0
1588844100000|2020-05-07 09:35:00|2942.6|2936.6|2943.6|2937.1|2944.1|2938.1|2942.6|2936.6|0
1588844400000|2020-05-07 09:40:00|2944.1|2937.6|2942.6|2936.6|2944.6|2938.1|2941.1|2934.6|0
1588844700000|2020-05-07 09:45:00|2942.1|2936.1|2940.6|2934.1|2942.1|2936.1|2940.1|2933.6|0
1588845000000|2020-05-07 09:50:00|2941.1|2934.6|2939.1|2931.6|2943.1|2935.6|2939.1|2931.1|0
1588845300000|2020-05-07 09:55:00|2939.6|2932.1|2939.1|2933.1|2941.6|2934.1|2938.6|2932.1|0
1588845600000|2020-05-07 10:00:00|2939.6|2932.6|2935.6|2929.1|2939.6|2932.6|2935.6|2929.1|0
1588845900000|2020-05-07 10:05:00|2936.1|2929.6|2940.6|2934.6|2940.6|2934.6|2935.6|2929.6|0
1588846200000|2020-05-07 10:10:00|2941.1|2935.1|2943.6|2937.1|2943.6|2937.1|2941.1|2935.1|0
1588846500000|2020-05-07 10:15:00|2944.1|2937.6|2944.1|2937.6|2944.6|2938.1|2943.1|2936.6|0
1588846800000|2020-05-07 10:20:00|2944.6|2938.1|2945.1|2938.6|2945.1|2938.6|2944.1|2937.6|0
1588847100000|2020-05-07 10:25:00|2944.6|2938.1|2944.6|2937.6|2946.1|2939.1|2944.1|2937.1|0
1588847400000|2020-05-07 10:30:00|2944.1|2936.6|2942.1|2935.6|2944.1|2937.1|2941.1|2935.1|0
1588847700000|2020-05-07 10:35:00|2941.6|2936.1|2942.1|2935.6|2943.1|2936.1|2941.1|2934.6|0
1588848000000|2020-05-07 10:40:00|2941.6|2935.1|2940.1|2934.1|2942.1|2935.1|2940.1|2934.1|0
1588848300000|2020-05-07 10:45:00|2940.6|2933.6|2939.6|2933.1|2940.6|2933.6|2938.1|2932.1|0
1588848600000|2020-05-07 10:50:00|2940.1|2932.6|2936.6|2930.1|2940.1|2932.6|2935.6|2929.1|0
1588848900000|2020-05-07 10:55:00|2937.1|2930.6|2938.1|2934.1|2939.1|2934.1|2936.6|2930.6|0
1588849200000|2020-05-07 11:00:00|2938.6||2939.1||2941.1||2938.1||0
1588849500000|2020-05-07 11:05:00|2939.6||2939.6||2940.1||2938.6||0
1588849800000|2020-05-07 11:10:00|2939.1||2940.1||2940.1||2939.1||0
1588850100000|2020-05-07 11:15:00|2939.6|2934.6|2941.6|2935.1|2942.1|2935.6|2939.1|2934.6|0
1588850400000|2020-05-07 11:20:00|2941.1|2934.6|2941.1|2934.6|2942.1|2935.6|2940.6|2934.1|0
1588850700000|2020-05-07 11:25:00|2940.6|2934.1|2938.6|2934.1|2940.6|2934.1|2938.6|2934.1|0
1588851000000|2020-05-07 11:30:00|2939.1||2940.1||2940.6||2937.6||0
1588851300000|2020-05-07 11:35:00|2939.6||2939.6||2940.1||2939.1||0
1588851600000|2020-05-07 11:40:00|2939.1||2940.1||2940.6||2939.1||0
1588851900000|2020-05-07 11:45:00|2940.6|2934.6|2942.6|2936.1|2942.6|2936.1|2940.1|2934.1|0
1588852200000|2020-05-07 11:50:00|2943.1|2936.6|2945.1|2938.6|2945.6|2939.1|2943.1|2936.6|0
1588852500000|2020-05-07 11:55:00|2945.6|2939.1|2950.1|2943.1|2951.1|2944.6|2945.6|2939.1|0
1588852800000|2020-05-07 12:00:00|2949.6|2943.6|2946.1|2939.6|2949.6|2943.6|2946.1|2939.6|0
1588853100000|2020-05-07 12:05:00|2945.6|2939.1|2942.6|2936.1|2945.6|2939.1|2942.1|2936.1|0
1588853400000|2020-05-07 12:10:00|2943.1|2935.6|2942.1|2935.6|2943.1|2935.6|2942.1|2935.6|0
1588853700000|2020-05-07 12:15:00|2942.6|2936.1|2945.1|2938.6|2945.1|2938.6|2942.1|2936.1|0
1588854000000|2020-05-07 12:20:00|2944.6|2938.1|2947.1|2941.1|2947.6|2941.1|2944.1|2938.1|0
1588854300000|2020-05-07 12:25:00|2946.6|2940.6|2948.1|2938.6|2948.1|2940.6|2946.1|2938.6|0
1588854600000|2020-05-07 12:30:00|2948.6|2939.1|2945.6|2939.1|2948.6|2940.6|2943.6|2937.6|0
1588854900000|2020-05-07 12:35:00|2946.1|2939.6|2947.1|2940.6|2949.1|2942.6|2945.6|2939.6|0
1588855200000|2020-05-07 12:40:00|2947.6|2941.1|2949.6|2943.1|2952.1|2946.1|2947.6|2941.1|0
1588855500000|2020-05-07 12:45:00|2950.1|2943.6|2948.6|2942.6|2950.6|2943.6|2948.1|2941.6|0
1588855800000|2020-05-07 12:50:00|2949.1|2943.1|2949.6|2943.1|2950.1|2943.6|2948.6|2942.1|0
1588856100000|2020-05-07 12:55:00|2950.1|2943.6|2950.6|2944.1|2950.6|2944.1|2949.6|2943.1|0
1588856400000|2020-05-07 13:00:00|2951.1|2944.6|2953.1|2946.6|2953.6|2947.1|2950.6|2944.6|0
1588856700000|2020-05-07 13:05:00|2952.6|2946.1|2955.6|2949.1|2956.1|2949.1|2952.1|2945.6|0
1588857000000|2020-05-07 13:10:00|2955.1|2948.6|2952.6|2946.1|2955.1|2948.6|2952.6|2946.1|0
1588857300000|2020-05-07 13:15:00|2952.1|2945.6|2952.6|2946.1|2953.1|2946.6|2950.6|2944.6|0
1588857600000|2020-05-07 13:20:00|2953.1|2946.6|2951.6|2945.6|2953.6|2947.1|2951.6|2945.6|0
1588857900000|2020-05-07 13:25:00|2952.1|2945.1|2953.1|2946.6|2954.1|2947.1|2951.6|2944.6|0
1588858200000|2020-05-07 13:30:00|2953.6|2947.1|2953.1|2947.1|2956.1|2949.6|2952.1|2945.6|0
1588858500000|2020-05-07 13:35:00|2953.6|2946.6|2951.1|2944.1|2954.6|2948.1|2950.1|2944.1|0
1588858800000|2020-05-07 13:40:00|2950.6|2943.6|2948.6|2942.6|2951.1|2944.1|2948.1|2941.6|0
1588859100000|2020-05-07 13:45:00|2949.1|2943.1|2949.6|2943.1|2950.6|2944.1|2947.6|2941.1|0
1588859400000|2020-05-07 13:50:00|2950.1|2943.6|2950.1|2944.1|2951.1|2944.6|2947.6|2941.1|0
1588859700000|2020-05-07 13:55:00|2950.6|2943.6|2946.1|2939.6|2950.6|2943.6|2946.1|2939.6|0
1588860000000|2020-05-07 14:00:00|2945.6|2939.1|2945.1|2938.6|2946.1|2940.6|2944.6|2938.6|9
1588860300000|2020-05-07 14:05:00|2945.6|2939.1|2948.1|2941.6|2948.6|2942.1|2945.1|2939.1|0
1588860600000|2020-05-07 14:10:00|2947.6|2943.6|2945.1|2938.6|2948.6|2943.6|2943.1|2937.1|3
1588860900000|2020-05-07 14:15:00|2944.6|2939.1|2946.6|2940.1|2947.6|2941.1|2944.6|2938.6|0
1588861200000|2020-05-07 14:20:00|2947.1|2940.6|2946.6|2940.1|2947.1|2940.6|2945.1|2939.1|0
1588861500000|2020-05-07 14:25:00|2946.1|2939.6|2950.6|2943.6|2951.1|2944.6|2944.6|2938.1|0
1588861800000|2020-05-07 14:30:00|2950.1|2943.1|2953.1|2946.6|2954.6|2948.1|2949.1|2942.6|0
1588862100000|2020-05-07 14:35:00|2952.6|2946.1|2948.6|2942.6|2952.6|2946.1|2947.6|2941.1|0
1588862400000|2020-05-07 14:40:00|2948.1|2943.1|2948.1|2941.6|2948.6|2945.1|2947.6|2941.6|0
1588862700000|2020-05-07 14:45:00|2947.6|2941.1|2945.1|2938.6|2947.6|2942.1|2945.1|2938.6|0
1588863000000|2020-05-07 14:50:00|2948.6|2939.1|2948.1|2941.6|2948.6|2942.1|2947.6|2939.1|3
1588863300000|2020-05-07 14:55:00|2947.6|2942.1|2946.6|2941.6|2947.6|2942.1|2946.6|2940.1|0
1588863600000|2020-05-07 15:00:00|2950.1|2942.1|2953.1|2946.6|2954.6|2948.1|2950.1|2942.1|2
1588863900000|2020-05-07 15:05:00|2952.6|2946.1|2952.1|2945.6|2953.6|2946.1|2950.6|2944.6|0
1588864200000|2020-05-07 15:10:00|2951.6|2945.1|2955.6|2949.1|2956.1|2949.6|2951.6|2945.1|3
1588864500000|2020-05-07 15:15:00|2955.1|2948.6|2958.6|2954.6|2959.6|2954.6|2954.6|2948.1|0
1588864800000|2020-05-07 15:20:00|2958.1|2951.1|2956.6|2949.6|2958.6|2952.6|2956.1|2949.1|27
1588865100000|2020-05-07 15:25:00|2956.1|2953.6|2962.6|2953.6|2962.6|2954.1|2956.1|2951.6|7
1588865400000|2020-05-07 15:30:00|2963.1|2954.1|2967.1|2953.6|2968.6|2954.6|2962.6|2950.6|0
1588865700000|2020-05-07 15:35:00|2967.6|2954.1|2969.1|2935.1|2971.6|2959.6|2967.6|2935.1|0
1588866000000|2020-05-07 15:40:00|2975.6|2956.6|2976.1|2957.6|2976.1|2957.6|2971.1|2912.1|0
1588866300000|2020-05-07 15:45:00|2980.1|2950.1|2979.1|2948.6|2985.6|2977.1|2978.1|2922.6|18
1588866600000|2020-05-07 15:50:00|3012.6|2942.1|2978.1|2942.1|3012.6|2942.1|2976.1|2942.1|0
1588866900000|2020-05-07 15:55:00|2977.6|2918.1|2977.6|2946.6|2977.6|2946.6|2977.6|2918.1|0
1588867200000|2020-05-07 16:00:00|3009.1|2921.1|2977.6|2954.6|3009.1|2954.6|2977.6|2921.1|0
1588867500000|2020-05-07 16:05:00|3009.1||2977.6||3009.1||2977.6||0
1588867800000|2020-05-07 16:10:00|3009.1||2977.6||3009.1||2977.6||0
1588868400000|2020-05-07 16:20:00|3010.6||2977.6||3010.6||2977.6||0
1588869000000|2020-05-07 16:30:00|2984.1|2965.1|2977.6|2965.1|2984.1|2965.1|2977.6|2965.1|0
1588869300000|2020-05-07 16:35:00|3011.1|2954.6|2977.6|2954.6|3011.1|2954.6|2977.6|2954.6|1
1588869600000|2020-05-07 16:40:00|2983.6||2977.6||2983.6||2977.6||0
1588869900000|2020-05-07 16:45:00|2983.6||2977.6||2983.6||2977.6||0
1588870500000|2020-05-07 16:55:00||2965.1||2965.1||2965.1||2965.1|0
1588871400000|2020-05-07 17:10:00|2984.1||2977.6||2984.1||2977.6||0
1588871700000|2020-05-07 17:15:00|2984.1|2954.6|2977.6|2965.1|3011.1|2965.1|2977.6|2954.6|1
1588872000000|2020-05-07 17:20:00||2954.6||2954.6||2954.6||2954.6|2
1588872300000|2020-05-07 17:25:00|3002.6||2977.6||3002.6||2977.6||0
1588872600000|2020-05-07 17:30:00|3002.6||2977.6||3002.6||2977.6||0
1588873200000|2020-05-07 17:40:00|2983.6||2977.6||2983.6||2977.6||0
1588873500000|2020-05-07 17:45:00|2983.6||2977.6||2983.6||2977.6||0
1588873800000|2020-05-07 17:50:00|3000.6||2977.1||3000.6||2977.1||0
1588874100000|2020-05-07 17:55:00|2983.1||2977.1||2983.1||2977.1||0
1588874400000|2020-05-07 18:00:00|3000.6||2977.1||3000.6||2977.1||0
1588874700000|2020-05-07 18:05:00|2983.1||2977.1||2983.1||2977.1||0
1588875300000|2020-05-07 18:15:00|3000.6||2977.1||3000.6||2977.1||0
1588875600000|2020-05-07 18:20:00|2976.6||2962.6||2976.6||2962.6||0
1588875900000|2020-05-07 18:25:00|3000.6||2962.6||3000.6||2962.6||0
1588876200000|2020-05-07 18:30:00|3000.6||2961.1||3000.6||2961.1||0
1588876500000|2020-05-07 18:35:00|3000.6||2962.6||3000.6||2962.6||0
1588876800000|2020-05-07 18:40:00|3000.6||2962.6||3000.6||2962.6||0
1588877100000|2020-05-07 18:45:00||2930.6||2928.6||2930.6||2903.6|1
1588877400000|2020-05-07 18:50:00|2969.1|2903.6|2962.6|2928.6|2969.1|2928.6|2962.6|2903.6|0
1588878000000|2020-05-07 19:00:00|2969.1|2926.6|2962.6|2926.6|2969.1|2926.6|2962.6|2926.6|0
1588878300000|2020-05-07 19:05:00||2903.6||2931.1||2931.1||2903.6|0
1588878900000|2020-05-07 19:15:00||2903.6||2927.1||2929.1||2900.1|0
1588879500000|2020-05-07 19:25:00||2903.6||2931.6||2931.6||2903.6|0
1588879800000|2020-05-07 19:30:00|2969.1|2903.6|2962.6|2927.6|2969.1|2929.6|2962.6|2900.6|0
1588880100000|2020-05-07 19:35:00|2969.1|2903.6|2962.6|2927.6|2969.1|2927.6|2962.6|2903.6|0
1588880400000|2020-05-07 19:40:00|2969.1|2901.1|2962.6|2927.6|2969.1|2927.6|2962.6|2901.1|0
1588880700000|2020-05-07 19:45:00|2992.6||2962.6||2992.6||2962.6||0
1588881000000|2020-05-07 19:50:00|2969.1|2903.1|2958.1|2927.6|2969.1|2927.6|2958.1|2903.1|0
1588881300000|2020-05-07 19:55:00||2921.6||2927.6||2927.6||2903.1|0
1588917600000|2020-05-08 06:00:00|3034.6|2965.6|3041.1|2966.1|3044.1|2966.1|3034.6|2965.6|0
1588918200000|2020-05-08 06:10:00|3507.1||3507.1||3507.1||3507.1||0
1588918500000|2020-05-08 06:15:00|3506.6||3029.1||3506.6||3029.1||0
1588919100000|2020-05-08 06:25:00|3016.6|2966.6|3016.6|2966.6|3016.6|2966.6|3016.6|2966.6|0
1588919400000|2020-05-08 06:30:00|3016.1|2967.1|3016.1|2969.1|3016.1|2969.1|3016.1|2967.1|0
1588919700000|2020-05-08 06:35:00||2969.6||2969.6||2969.6||2969.6|0
1588920000000|2020-05-08 06:40:00|3015.6|2970.1|3015.1|2970.1|3015.6|2970.1|3015.1|2970.1|0
1588920300000|2020-05-08 06:45:00|3014.6|2970.6|3014.6|2970.1|3015.6|2970.6|3009.6|2970.1|0
1588920600000|2020-05-08 06:50:00|3015.6|2969.6|3015.6|2969.6|3015.6|2969.6|3015.6|2969.6|0
1588920900000|2020-05-08 06:55:00|3015.1|2970.1|3013.6|2970.1|3015.1|2970.1|3013.1|2969.6|0
1588921200000|2020-05-08 07:00:00|3013.1|2969.6|2991.6|2975.6|3013.1|2977.6|2991.1|2969.6|0
1588921500000|2020-05-08 07:05:00|2990.6|2974.6|2985.1|2970.1|2990.6|2977.6|2979.6|2969.6|0
1588921800000|2020-05-08 07:10:00|2984.6|2971.1|2986.1|2979.1|2987.1|2980.6|2983.1|2970.1|0
1588922100000|2020-05-08 07:15:00|2985.6|2978.6|2986.1|2980.6|2986.1|2980.6|2984.6|2975.1|0
1588922400000|2020-05-08 07:20:00|2987.6|2981.1|2987.6|2980.1|2987.6|2984.1|2987.6|2980.1|2
1588922700000|2020-05-08 07:25:00|2987.1|2979.6|2987.6|2982.6|2987.6|2982.6|2987.1|2978.1|0
1588923000000|2020-05-08 07:30:00|2987.1|2982.1|2984.1|2974.6|2987.6|2982.1|2983.6|2974.1|0
1588923300000|2020-05-08 07:35:00|2983.6|2974.1|2988.1|2981.6|2988.1|2981.6|2982.6|2973.6|0
1588923600000|2020-05-08 07:40:00|2987.6|2981.1|2991.1|2982.1|2991.6|2983.1|2987.6|2978.1|0
1588923900000|2020-05-08 07:45:00|2990.6|2981.6|2988.1|2981.6|2991.1|2982.6|2987.1|2978.1|0
1588924200000|2020-05-08 07:50:00||2981.1||2979.1||2981.6||2979.1|1
1588924500000|2020-05-08 07:55:00|2987.6|2979.6|2987.6|2976.6|2988.1|2982.1|2982.6|2976.1|1
1588924800000|2020-05-08 08:00:00|2987.1|2976.1|2987.1|2979.6|2987.1|2980.1|2986.6|2976.1|0
1588925100000|2020-05-08 08:05:00||2980.1||2981.1||2982.1||2980.1|0
1588925400000|2020-05-08 08:10:00||2980.6||2981.6||2982.1||2980.6|0
1588925700000|2020-05-08 08:15:00|2984.6|2981.1|2989.1|2981.1|2990.6|2982.1|2984.6|2979.1|7
1588926000000|2020-05-08 08:20:00|2988.6|2980.6|2989.6|2980.6|2990.1|2981.6|2988.1|2979.1|0
1588926300000|2020-05-08 08:25:00|2989.1|2980.1|2985.1|2977.6|2989.6|2980.6|2985.1|2976.6|0
1588926600000|2020-05-08 08:30:00|2987.6|2978.1|2989.1|2980.6|2990.6|2981.6|2987.6|2977.1|1
1588926900000|2020-05-08 08:35:00|2989.6|2981.1|2992.6|2983.6|2992.6|2984.1|2988.6|2981.1|0
1588927200000|2020-05-08 08:40:00|2993.1|2984.6|2995.6|2986.6|2995.6|2987.1|2992.6|2983.6|0
1588927500000|2020-05-08 08:45:00|2995.1|2987.1|2995.1|2986.1|2995.6|2987.1|2994.1|2985.6|0
1588927800000|2020-05-08 08:50:00|2995.6|2986.6|2999.1|2990.1|2999.1|2990.1|2994.6|2986.1|0
1588928100000|2020-05-08 08:55:00|2998.6|2991.1|3003.6|2997.1|3003.6|2997.1|2998.6|2990.6|0
1588928400000|2020-05-08 09:00:00|3003.1||3001.6||3004.1||3001.6||0
1588928700000|2020-05-08 09:05:00|3001.1|2992.1|3000.6|2992.1|3001.6|2992.6|2999.1|2990.6|4
1588929000000|2020-05-08 09:10:00|3001.1|2992.6|3000.1|2991.1|3002.6|2994.1|3000.1|2991.1|0
1588929300000|2020-05-08 09:15:00|2999.6|2991.6|3000.6|2992.1|3001.6|2992.6|2999.1|2990.6|0
1588929600000|2020-05-08 09:20:00|3000.1|2991.6|2995.6|2986.6|3001.1|2992.1|2994.6|2986.1|0
1588929900000|2020-05-08 09:25:00|2996.1|2987.1|2996.6|2988.1|2998.6|2989.6|2995.6|2987.1|0
1588930200000|2020-05-08 09:30:00|2996.1|2987.6|2997.6|2988.1|2997.6|2989.1|2995.6|2987.1|0
1588930500000|2020-05-08 09:35:00|2996.6|2987.6|2994.1|2985.6|2996.6|2988.1|2993.6|2983.1|0
1588930800000|2020-05-08 09:40:00|2993.6|2985.1|2998.1|2989.1|2998.1|2989.6|2993.6|2985.1|0
1588931100000|2020-05-08 09:45:00|2997.6|2989.6|2996.1|2987.6|2998.1|2990.6|2995.6|2987.1|0
1588931400000|2020-05-08 09:50:00|2995.6|2987.1|2997.1|2988.6|2997.6|2989.1|2995.6|2986.6|0
1588931700000|2020-05-08 09:55:00|2997.6|2988.1|2998.1|2991.1|2998.1|2992.1|2996.6|2987.6|0
1588932000000|2020-05-08 10:00:00|2997.6|2991.6|2998.1|2993.1|2998.1|2993.1|2997.6|2989.6|0
1588932300000|2020-05-08 10:05:00|2996.6||2998.1||2998.1||2996.6||1
1588932600000|2020-05-08 10:10:00|3002.6|2993.6|3002.1|2993.6|3002.6|2993.6|3001.6|2993.1|1
1588932900000|2020-05-08 10:15:00|3002.6|2993.1|3000.6|2993.1|3004.1|2995.6|3000.6|2993.1|0
1588933200000|2020-05-08 10:20:00|3001.1||3000.6||3001.6||2999.6||0
1588933500000|2020-05-08 10:25:00|3001.1||2999.1||3001.1||2998.1||0
1588933800000|2020-05-08 10:30:00|2999.6||3001.1||3001.6||2998.6||0
1588934100000|2020-05-08 10:35:00|3000.6||2998.6||3001.6||2998.1||0
1588934400000|2020-05-08 10:40:00|2998.1|2987.6|2998.6|2989.1|2998.6|2989.1|2996.1|2987.6|1
1588934700000|2020-05-08 10:45:00|2999.1|2989.6|3000.6|2991.1|3001.1|2992.1|2998.1|2989.6|0
1588935000000|2020-05-08 10:50:00|3000.1|2990.6|2999.6|2990.6|3000.1|2991.1|2997.1|2988.6|0
1588935300000|2020-05-08 10:55:00|3000.1|2991.1|2999.6|2991.1|3001.1|2992.6|2999.6|2991.1|0
1588935600000|2020-05-08 11:00:00|3000.1|2990.6|2999.6|2989.1|3001.1|2990.6|2997.6|2985.6|0
1588935900000|2020-05-08 11:05:00|3000.1|2988.6|3001.6|2991.6|3001.6|2991.6|3000.1|2988.6|0
1588936200000|2020-05-08 11:10:00|3001.1|2991.1|2999.6|2988.6|3001.1|2991.6|2999.6|2988.6|0
1588936500000|2020-05-08 11:15:00|2998.6|2988.1|2999.1|2989.1|2999.1|2989.1|2994.6|2986.1|0
1588936800000|2020-05-08 11:20:00|2999.6|2989.6|3001.1|2990.6|3001.1|2991.1|2999.6|2989.1|0
1588937100000|2020-05-08 11:25:00|3000.6|2991.1|2999.1|2989.1|3000.6|2991.1|2999.1|2988.6|0
1588937400000|2020-05-08 11:30:00|2995.1|2988.6|2995.1|2987.1|2995.1|2989.1|2995.1|2986.6|0
1588937700000|2020-05-08 11:35:00|2997.6|2986.6|2998.6|2988.6|2998.6|2989.1|2997.6|2986.6|0
1588938000000|2020-05-08 11:40:00|2998.1||2996.6||2998.1||2996.6||0
1588938300000|2020-05-08 11:45:00|2996.1|2984.6|2993.6|2984.6|2996.1|2984.6|2993.6|2984.6|0
1588938600000|2020-05-08 11:50:00|2993.1||2992.6||2993.1||2992.6||0
1588938900000|2020-05-08 11:55:00|2993.1||2993.1||2993.1||2993.1||0
1588939200000|2020-05-08 12:00:00|2992.6||2991.1||2992.6||2991.1||0
1588939500000|2020-05-08 12:05:00|2991.6|2985.1|2996.1|2985.6|2996.1|2985.6|2991.6|2984.6|0
1588939800000|2020-05-08 12:10:00|2995.6|2985.1|2994.1|2984.6|2995.6|2985.6|2994.1|2984.6|0
1588940100000|2020-05-08 12:15:00|2993.6|2987.6|2992.6|2984.6|2993.6|2987.6|2992.6|2984.6|1
1588940400000|2020-05-08 12:20:00|2993.1|2985.1|2993.6|2986.1|2996.6|2986.6|2992.6|2984.6|0
1588940700000|2020-05-08 12:25:00|2993.1|2984.6|2996.1|2985.1|2996.1|2985.1|2993.1|2984.6|0
1588941000000|2020-05-08 12:30:00|2996.6|2985.6|2996.1|2986.1|3004.6|2994.6|2996.1|2985.6|2
1588941300000|2020-05-08 12:35:00|2996.6|2985.6|3001.6|2991.6|3001.6|2992.6|2995.1|2985.6|3
1588941600000|2020-05-08 12:40:00|3002.1|2991.1|3001.6|2991.6|3004.6|2995.1|3001.6|2991.1|0
1588941900000|2020-05-08 12:45:00|3002.1|2992.1|2995.6|2985.1|3003.1|2993.1|2995.6|2984.6|0
1588942200000|2020-05-08 12:50:00|2996.1|2985.6|2996.1|2985.6|2997.1|2986.6|2995.6|2985.6|0
1588942500000|2020-05-08 12:55:00|2995.6|2986.1|2995.1|2984.6|2995.6|2986.1|2995.1|2984.6|0
1588942800000|2020-05-08 13:00:00|2995.6|2984.1|2997.6|2987.1|2997.6|2987.6|2995.6|2984.1|0
1588943100000|2020-05-08 13:05:00|2997.1|2987.6|2995.6|2985.1|2997.1|2987.6|2995.1|2985.1|0
1588943400000|2020-05-08 13:10:00|2995.1|2984.6|2996.6|2987.1|2996.6|2987.6|2993.6|2983.1|0
1588943700000|2020-05-08 13:15:00|2997.1|2987.6|2998.1|2987.6|2998.6|2988.6|2996.6|2986.6|1
1588944000000|2020-05-08 13:20:00|2997.6|2987.1|2995.1|2985.1|2997.6|2987.1|2994.6|2984.1|0
1588944300000|2020-05-08 13:25:00|2991.6|2984.6|2994.6|2984.6|2997.1|2988.1|2991.6|2984.6|3
1588944600000|2020-05-08 13:30:00|2995.1|2985.1|2995.1|2985.6|2995.6|2985.6|2993.1|2983.1|0
1588944900000|2020-05-08 13:35:00|2994.6|2985.1|2990.1|2979.6|2994.6|2985.1|2990.1|2979.1|0
1588945200000|2020-05-08 13:40:00|2990.6|2979.1|2991.1|2980.6|2992.6|2983.1|2990.6|2979.1|0
1588945500000|2020-05-08 13:45:00|2991.6|2981.1|2990.6|2981.6|2992.1|2983.1|2989.6|2980.6|0
1588945800000|2020-05-08 13:50:00|2991.1|2982.1|2992.6|2983.6|2993.6|2985.1|2990.1|2981.6|0
1588946100000|2020-05-08 13:55:00|2992.1|2984.1|2993.1|2984.1|2994.1|2986.1|2992.1|2983.6|0
1588946400000|2020-05-08 14:00:00|2993.6|2983.6|2996.1|2986.1|2997.1|2988.1|2992.6|2983.6|0
1588946700000|2020-05-08 14:05:00|2995.6|2986.6|2996.6|2988.1|2999.1|2990.1|2994.1|2985.6|0
1588947000000|2020-05-08 14:10:00|2996.1|2988.6|2998.6|2989.6|2998.6|2990.1|2994.6|2985.6|0
1588947300000|2020-05-08 14:15:00|2998.1|2989.1|2998.6|2989.6|3000.1|2991.6|2997.6|2989.1|0
1588947600000|2020-05-08 14:20:00|2998.1|2990.1|2995.1|2986.6|2999.1|2993.6|2995.1|2986.6|4
1588947900000|2020-05-08 14:25:00|2995.6|2986.1|2995.6|2986.6|2996.6|2987.6|2993.6|2985.1|0
1588948200000|2020-05-08 14:30:00|2995.1|2986.1|2998.1|2992.1|2999.1|2992.1|2994.6|2986.1|0
1588948500000|2020-05-08 14:35:00|2998.6|2994.1|3000.6|2994.1|3001.6|2994.1|2998.1|2994.1|0
1588948800000|2020-05-08 14:40:00|3000.1|2988.6|2992.6|2984.1|3000.6|2988.6|2992.1|2984.1|2
1588949100000|2020-05-08 14:45:00|2993.1|2984.6|2994.1|2986.1|2995.6|2986.6|2992.6|2984.1|0
1588949400000|2020-05-08 14:50:00|2993.6|2986.6|2993.1|2986.1|2995.6|2986.6|2992.1|2986.1|0
1588949700000|2020-05-08 14:55:00|2993.6||2991.6||2994.6||2991.1||0
1588950000000|2020-05-08 15:00:00|2992.1|2986.6|2991.1|2982.6|2992.1|2986.6|2989.6|2980.6|2
1588950300000|2020-05-08 15:05:00|2991.6|2983.1|2990.6|2982.6|2992.6|2983.6|2990.6|2982.6|0
1588950600000|2020-05-08 15:10:00|2991.1|2982.1|2992.1|2986.6|2993.1|2986.6|2989.1|2981.1|4
1588950900000|2020-05-08 15:15:00|2991.6|2983.1|2992.6|2986.6|2993.1|2986.6|2991.6|2983.1|0
1588951200000|2020-05-08 15:20:00|2992.1|2984.6|2992.6|2984.1|2993.1|2985.1|2991.6|2983.6|8
1588951500000|2020-05-08 15:25:00|2993.1|2984.6|2995.6|2983.6|2995.6|2984.6|2990.1|2981.6|0
1588951800000|2020-05-08 15:30:00|2996.1|2983.1|2998.6|2978.1|3002.6|2983.1|2996.1|2976.1|0
1588952100000|2020-05-08 15:35:00|2998.1|2978.6|3000.6|2975.6|3002.6|2979.1|2997.6|2975.6|0
1588952400000|2020-05-08 15:40:00|3000.1|2975.1|3002.1|2975.1|3034.6|2975.6|2999.1|2975.1|0
1588952700000|2020-05-08 15:45:00|3034.6||3002.1||3034.6||3002.1||0
1588953000000|2020-05-08 15:50:00|3031.6||3002.1||3031.6||3002.1||0
1588954500000|2020-05-08 16:15:00|3008.6||3002.1||3031.6||3002.1||0
1588954800000|2020-05-08 16:20:00|3031.6||3002.1||3031.6||3002.1||0
1588955400000|2020-05-08 16:30:00|3008.6||3003.1||3033.1||3002.1||0
1588955700000|2020-05-08 16:35:00|3033.1||3004.6||3033.1||3003.1||0
1588956000000|2020-05-08 16:40:00|3034.6||3004.6||3034.6||3004.6||0
1588956300000|2020-05-08 16:45:00|3034.6||3008.6||3034.6||3007.1||0
1588956600000|2020-05-08 16:50:00||2994.6||2994.6||2994.6||2994.6|0
1588956900000|2020-05-08 16:55:00|3041.1||3010.1||3041.1||3010.1||0
1588957200000|2020-05-08 17:00:00|3016.1||3010.1||3016.1||3010.1||0
1588957500000|2020-05-08 17:05:00|3004.6||3004.6||3004.6||3004.6||0
1588957800000|2020-05-08 17:10:00|2996.6|2976.1|3004.6|2975.1|3004.6|2976.1|2996.6|2975.1|7
1588960500000|2020-05-08 17:55:00|3011.1||3004.6||3011.1||3004.6||0
1588961100000|2020-05-08 18:05:00|3011.1||3004.6||3011.1||3004.6||0
1588961400000|2020-05-08 18:10:00|3011.1||3004.6||3011.1||3004.6||0
1588961700000|2020-05-08 18:15:00|3011.1||3006.6||3011.1||3006.6||0
1588962900000|2020-05-08 18:35:00|3007.6||2996.6||3007.6||2996.6||0
1588964700000|2020-05-08 19:05:00||2984.6||2981.6||2984.6||2981.6|0
1588965000000|2020-05-08 19:10:00||2975.1||2977.6||2981.6||2975.1|0
1588965300000|2020-05-08 19:15:00||2975.1||2977.6||2977.6||2975.1|0
1588965600000|2020-05-08 19:20:00||2975.1||2977.6||2977.6||2975.1|0
1588966500000|2020-05-08 19:35:00||2975.1||2977.6||2977.6||2975.1|0
1588967100000|2020-05-08 19:45:00||2975.1||2979.6||2979.6||2975.1|0
1588967400000|2020-05-08 19:50:00|3012.1|2980.6|3012.1|2980.6|3012.1|2980.6|3012.1|2980.6|1
1588967700000|2020-05-08 19:55:00|3018.6|2975.1|3013.6|2995.1|3018.6|2995.1|3012.1|2975.1|0
1589176800000|2020-05-11 06:00:00|3065.6|2969.6|3065.6|2955.6|3065.6|2969.6|3065.6|2955.6|0
1589177100000|2020-05-11 06:05:00|3021.6|3009.6|3065.6|3009.6|3065.6|3020.1|3021.6|3009.6|0
1589178000000|2020-05-11 06:20:00|3064.6||3065.6||3065.6||3064.6||0
1589178300000|2020-05-11 06:25:00|3056.6||3056.6||3056.6||3056.6||0
1589178600000|2020-05-11 06:30:00|3050.6|3020.1|3050.6|3010.1|3050.6|3020.6|3050.6|3010.1|0
1589178900000|2020-05-11 06:35:00||3004.1||3024.6||3024.6||3004.1|0
1589179800000|2020-05-11 06:50:00|3066.1|2963.1|3046.6|3018.6|3066.1|3018.6|3046.6|2963.1|4
1589180100000|2020-05-11 06:55:00|3043.6|3019.1|3043.6|3019.1|3043.6|3021.1|3043.6|3018.6|0
1589180400000|2020-05-11 07:00:00|3038.6|3019.6|3030.6|3023.6|3038.6|3024.6|3023.6|3019.1|3
1589180700000|2020-05-11 07:05:00|3030.1|3023.1|3018.6|3012.1|3031.1|3023.1|3015.1|3009.1|3
1589181000000|2020-05-11 07:10:00|3018.1|3007.1|3023.6|3015.6|3023.6|3016.1|3017.1|3007.1|14
1589181300000|2020-05-11 07:15:00|3023.1|3016.1|3023.6|3016.1|3023.6|3017.6|3023.1|3013.6|0
1589181600000|2020-05-11 07:20:00|3023.1|3015.6|3022.1|3016.6|3023.6|3016.6|3021.6|3012.1|0
1589181900000|2020-05-11 07:25:00|3021.6|3011.1|3014.6|3010.1|3021.6|3011.1|3014.6|3006.1|1
1589182200000|2020-05-11 07:30:00|3016.1|3010.6|3011.1|3004.6|3016.1|3010.6|3011.1|3004.1|0
1589182500000|2020-05-11 07:35:00|3011.6|3005.1|3021.6|3015.1|3023.1|3016.1|3011.1|3005.1|0
1589182800000|2020-05-11 07:40:00|3022.1|3014.6|3021.1|3014.6|3024.6|3017.6|3021.1|3014.1|0
1589183100000|2020-05-11 07:45:00|3020.6||3019.1||3021.1||3017.6||2
1589183400000|2020-05-11 07:50:00|3018.6|3012.6|3018.6|3012.6|3021.1|3012.6|3017.1|3012.6|4
1589183700000|2020-05-11 07:55:00|3019.1|3008.6|3015.1|3008.1|3019.1|3009.1|3014.6|3007.6|24
1589184000000|2020-05-11 08:00:00|3014.1|3007.6|3013.6|3007.1|3015.6|3008.6|3013.1|3007.1|0
1589184300000|2020-05-11 08:05:00|3014.1|3007.6|3011.1|3004.1|3015.1|3008.6|3010.1|3003.6|0
1589184600000|2020-05-11 08:10:00|3010.6|3004.6|3010.6|3004.1|3013.6|3006.6|3010.6|3004.1|0
1589184900000|2020-05-11 08:15:00|3010.1|3003.6|3006.6|3000.1|3010.6|3003.6|3006.1|3000.1|0
1589185200000|2020-05-11 08:20:00|3007.1|3000.6|3006.1|2999.6|3010.6|3003.6|3005.6|2999.6|0
1589185500000|2020-05-11 08:25:00|3005.6|2999.1|3004.1|2997.6|3006.1|2999.1|3002.6|2996.6|1
1589185800000|2020-05-11 08:30:00|3003.6|2997.1|2999.1|2992.6|3003.6|2997.1|2999.1|2992.6|0
1589186100000|2020-05-11 08:35:00|2999.6|2992.1|3002.1|2995.6|3002.1|2995.6|2998.1|2991.6|0
1589186400000|2020-05-11 08:40:00|3001.6|2995.1|2996.6|2990.1|3002.1|2995.1|2996.6|2990.1|0
1589186700000|2020-05-11 08:45:00|2997.1|2989.6|2994.1|2987.1|2997.1|2990.6|2993.1|2986.1|1
1589187000000|2020-05-11 08:50:00|2994.6|2987.6|2996.1|2989.1|2996.6|2989.6|2992.6|2987.1|1
1589187300000|2020-05-11 08:55:00|2995.6|2988.6|2992.1|2987.1|2996.6|2991.1|2992.1|2987.1|2
1589187600000|2020-05-11 09:00:00|2991.6|2986.6|2991.1|2984.1|2992.1|2987.1|2990.6|2984.1|0
1589187900000|2020-05-11 09:05:00|2991.6|2984.6|2989.6|2982.6|2991.6|2985.1|2989.6|2982.6|0
1589188200000|2020-05-11 09:10:00|2989.1|2982.1|2988.1|2981.6|2989.1|2982.1|2985.1|2978.6|0
1589188500000|2020-05-11 09:15:00|2987.6|2981.1|2992.1|2985.1|2992.1|2985.6|2987.6|2981.1|0
1589188800000|2020-05-11 09:20:00|2991.6|2984.6|2993.6|2986.6|2995.1|2988.1|2991.1|2984.1|0
1589189100000|2020-05-11 09:25:00|2993.1|2986.1|2988.1|2981.6|2993.1|2986.1|2987.1|2980.1|0
1589189400000|2020-05-11 09:30:00|2988.6|2981.1|2987.1|2980.1|2990.6|2983.6|2986.6|2980.1|0
1589189700000|2020-05-11 09:35:00|2987.6|2980.6|2983.1|2976.6|2988.1|2981.1|2983.1|2976.6|0
1589190000000|2020-05-11 09:40:00|2982.6|2977.1|2984.6|2977.6|2984.6|2977.6|2982.6|2977.1|0
1589190300000|2020-05-11 09:45:00|2985.1|2978.1|2989.1|2982.6|2989.1|2982.6|2985.1|2978.1|0
1589190600000|2020-05-11 09:50:00|2988.6|2982.1|2985.6|2979.1|2988.6|2982.1|2985.6|2979.1|0
1589190900000|2020-05-11 09:55:00|2986.1|2978.6|2987.6|2980.6|2988.1|2981.1|2986.1|2978.6|0
1589191200000|2020-05-11 10:00:00|2988.1|2981.1|2986.6|2979.6|2988.1|2981.1|2985.6|2979.1|0
1589191500000|2020-05-11 10:05:00|2986.1|2980.1|2987.1|2980.6|2989.1|2982.1|2986.1|2980.1|0
1589191800000|2020-05-11 10:10:00|2987.6|2981.1|2987.6|2981.1|2989.1|2982.1|2987.6|2981.1|0
1589192100000|2020-05-11 10:15:00|2986.6|2980.6|2979.1|2975.1|2986.6|2980.6|2979.1|2975.1|1
1589192400000|2020-05-11 10:20:00|2979.6||2980.1||2981.1||2979.6||0
1589192700000|2020-05-11 10:25:00|2980.6|2975.6|2982.1|2975.6|2982.1|2975.6|2980.1|2975.6|0
1589193000000|2020-05-11 10:30:00|2981.6|2975.1|2985.6|2978.6|2985.6|2979.1|2981.6|2975.1|0
1589193300000|2020-05-11 10:35:00|2986.1|2979.1|2987.6|2980.6|2987.6|2980.6|2986.1|2979.1|0
1589193600000|2020-05-11 10:40:00|2988.1|2981.1|2988.6|2981.6|2988.6|2981.6|2987.1|2980.6|0
1589193900000|2020-05-11 10:45:00|2989.1|2982.1|2988.1|2981.1|2989.6|2983.1|2988.1|2981.1|0
1589194200000|2020-05-11 10:50:00|2987.6|2980.6|2985.6|2978.6|2988.1|2981.1|2985.6|2978.6|0
1589194500000|2020-05-11 10:55:00|2986.1|2979.1|2989.6|2983.1|2989.6|2983.1|2986.1|2978.6|0
1589194800000|2020-05-11 11:00:00|2995.1|2979.6|2987.6|2980.6|3001.1|2981.6|2987.1|2975.6|0
1589195100000|2020-05-11 11:05:00|2988.1|2981.1|2988.6|2981.6|2989.6|2982.6|2988.1|2981.1|0
1589195400000|2020-05-11 11:10:00|2988.1|2981.1|2987.6|2980.6|2988.1|2981.1|2987.6|2980.6|0
1589195700000|2020-05-11 11:15:00|2988.1|2981.1|2984.1|2977.6|2988.1|2981.1|2984.1|2977.6|0
1589196000000|2020-05-11 11:20:00|2983.6|2977.1|2983.1|2976.6|2983.6|2977.1|2982.1|2975.1|0
1589196300000|2020-05-11 11:25:00|2983.6|2976.1|2986.6|2979.6|2986.6|2979.6|2982.6|2976.1|0
1589196600000|2020-05-11 11:30:00|2986.1|2979.1|2982.6|2976.1|2986.1|2979.6|2982.6|2975.6|0
1589196900000|2020-05-11 11:35:00|2982.1|2975.6|2984.1|2977.6|2984.1|2977.6|2982.1|2975.1|0
1589197200000|2020-05-11 11:40:00|2983.6|2977.1|2980.1|2973.6|2985.1|2978.6|2980.1|2973.6|0
1589197500000|2020-05-11 11:45:00|2979.6|2973.1|2982.6|2975.6|2983.1|2976.1|2978.6|2971.6|0
1589197800000|2020-05-11 11:50:00|2982.1|2975.1|2982.6|2975.6|2982.6|2975.6|2981.6|2974.6|0
1589198100000|2020-05-11 11:55:00|2983.1|2976.1|2980.6|2974.1|2984.1|2977.1|2980.1|2973.6|0
1589198400000|2020-05-11 12:00:00|2981.1|2974.6|2984.1|2977.6|2984.6|2977.6|2981.1|2974.1|0
1589198700000|2020-05-11 12:05:00|2984.6|2978.1|2984.6|2977.6|2985.1|2978.6|2981.6|2974.6|0
1589199000000|2020-05-11 12:10:00|2984.1|2977.1|2985.6|2978.6|2986.6|2980.1|2984.1|2977.1|0
1589199300000|2020-05-11 12:15:00|2985.1|2978.1|2984.6|2978.1|2985.1|2978.1|2980.1|2973.6|0
1589199600000|2020-05-11 12:20:00|2984.1|2977.6|2984.1|2979.6|2984.1|2979.6|2981.6|2974.6|0
1589199900000|2020-05-11 12:25:00|2983.6|2980.1|2982.1|2975.6|2983.6|2980.1|2982.1|2975.6|4
1589200200000|2020-05-11 12:30:00|2981.6|2975.1|2984.6|2977.6|2984.6|2977.6|2981.6|2974.6|0
1589200500000|2020-05-11 12:35:00|2984.1|2978.1|2983.6|2977.1|2984.1|2978.1|2982.6|2975.6|0
1589200800000|2020-05-11 12:40:00|2983.1|2976.6|2980.6|2974.1|2983.1|2977.1|2980.6|2973.6|0
1589201100000|2020-05-11 12:45:00|2981.1|2974.6|2978.6|2971.6|2981.1|2974.6|2978.1|2971.6|15
1589201400000|2020-05-11 12:50:00|2979.1|2972.1|2977.6|2970.6|2979.6|2972.6|2977.6|2970.6|0
1589201700000|2020-05-11 12:55:00|2978.1|2971.1|2977.6|2970.6|2979.6|2973.1|2977.6|2970.6|0
1589202000000|2020-05-11 13:00:00|2978.1|2971.1|2980.1|2973.1|2980.1|2973.1|2977.6|2970.6|0
1589202300000|2020-05-11 13:05:00|2980.6|2973.6|2981.1|2974.6|2981.1|2974.6|2980.1|2973.1|0
1589202600000|2020-05-11 13:10:00|2980.6|2974.1|2980.1|2973.6|2980.6|2974.1|2978.1|2971.6|0
1589202900000|2020-05-11 13:15:00|2979.6|2973.1|2978.1|2971.1|2979.6|2973.1|2977.1|2970.1|0
1589203200000|2020-05-11 13:20:00|2978.6|2971.6|2976.6|2970.1|2978.6|2972.1|2976.6|2970.1|0
1589203500000|2020-05-11 13:25:00|2977.1|2970.6|2976.6|2970.1|2978.1|2971.1|2976.6|2970.1|0
1589203800000|2020-05-11 13:30:00|2976.1|2969.6|2976.6|2969.6|2977.1|2970.6|2974.6|2968.1|0
1589204100000|2020-05-11 13:35:00|2977.1|2970.1|2981.6|2975.1|2981.6|2975.1|2977.1|2969.6|0
1589204400000|2020-05-11 13:40:00|2981.1|2974.6|2983.6|2976.6|2983.6|2976.6|2980.1|2973.1|0
1589204700000|2020-05-11 13:45:00|2984.1|2977.1|2984.6|2977.6|2986.1|2979.6|2984.1|2977.1|0
1589205000000|2020-05-11 13:50:00|2985.1|2978.1|2989.1|2982.1|2989.6|2982.6|2985.1|2978.1|0
1589205300000|2020-05-11 13:55:00|2988.6|2981.6|2985.1|2978.6|2988.6|2981.6|2984.6|2978.1|0
1589205600000|2020-05-11 14:00:00|2985.6|2979.1|2991.1|2984.1|2991.1|2984.1|2985.6|2979.1|0
1589205900000|2020-05-11 14:05:00|2991.6|2984.6|2991.1|2984.6|2993.6|2986.6|2991.1|2984.1|0
1589206200000|2020-05-11 14:10:00|2991.6|2985.1|2989.1|2982.1|2992.6|2985.6|2989.1|2982.1|0
1589206500000|2020-05-11 14:15:00|2988.6|2981.6|2987.6|2981.1|2989.1|2982.1|2987.1|2980.1|0
1589206800000|2020-05-11 14:20:00|2988.1|2981.6|2993.1|2989.6|2994.6|2989.6|2988.1|2981.6|0
1589207100000|2020-05-11 14:25:00|2993.6||2994.1||2994.6||2993.1||0
1589207400000|2020-05-11 14:30:00|2993.6|2990.1|2997.6|2990.6|2998.1|2991.1|2993.1|2990.1|0
1589207700000|2020-05-11 14:35:00|2997.1|2990.1|2995.6|2989.1|2998.1|2992.6|2993.6|2986.6|8
1589208000000|2020-05-11 14:40:00|2996.1|2989.6|2994.6|2988.1|2996.1|2991.6|2994.6|2988.1|1
1589208300000|2020-05-11 14:45:00|2995.1|2987.6|2994.1|2987.6|2995.1|2988.1|2993.6|2986.6|0
1589208600000|2020-05-11 14:50:00|2993.6|2987.1|2989.1|2982.6|2993.6|2987.1|2989.1|2982.6|0
1589208900000|2020-05-11 14:55:00|2989.6|2982.1|2988.6|2982.1|2990.1|2983.1|2988.1|2981.6|0
1589209200000|2020-05-11 15:00:00|2989.1|2981.6|2988.6|2981.6|2990.6|2984.1|2988.1|2981.6|0
1589209500000|2020-05-11 15:05:00|2989.1|2982.1|2988.6|2982.1|2989.6|2982.6|2988.6|2981.6|0
1589209800000|2020-05-11 15:10:00|2988.1|2981.6|2988.6|2982.1|2989.1|2982.1|2986.6|2980.1|0
1589210100000|2020-05-11 15:15:00|2989.1|2982.6|2993.1|2986.6|2993.6|2986.6|2989.1|2982.6|3
1589210400000|2020-05-11 15:20:00|2992.6|2986.1|2993.6|2987.6|2994.6|2988.1|2992.1|2986.1|0
1589210700000|2020-05-11 15:25:00|2993.1|2985.6|3005.1|2983.6|3005.1|2990.6|2988.6|2983.6|11
1589211000000|2020-05-11 15:30:00|3004.6|2984.1|3004.1|2989.6|3005.1|2989.6|3002.6|2983.6|0
1589211300000|2020-05-11 15:35:00|3003.6||3005.6||3005.6||3002.6||0
1589211600000|2020-05-11 15:40:00|3005.1||3005.6||3005.6||3005.1||0
1589214300000|2020-05-11 16:25:00|3017.6||3016.6||3017.6||3016.6||0
1589217900000|2020-05-11 17:25:00||2990.1||2990.1||2990.1||2990.1|0
1589218200000|2020-05-11 17:30:00||2989.6||2990.1||2990.1||2989.6|0
1589218500000|2020-05-11 17:35:00||2990.6||2990.1||2990.6||2990.1|0
1589219100000|2020-05-11 17:45:00||2989.6||2990.1||2990.1||2989.6|0
1589219400000|2020-05-11 17:50:00||2989.6||2990.1||2990.1||2989.6|0
1589219700000|2020-05-11 17:55:00||2989.6||2990.1||2990.1||2989.6|0
1589220300000|2020-05-11 18:05:00||2989.6||2989.6||2989.6||2989.6|0
1589224200000|2020-05-11 19:10:00||2990.1||2990.1||2990.1||2990.1|0
1589224500000|2020-05-11 19:15:00||2990.6||2990.6||2990.6||2989.6|0
1589224800000|2020-05-11 19:20:00||2989.6||2990.6||2990.6||2989.6|0
1589225100000|2020-05-11 19:25:00||2989.6||2989.6||2990.6||2989.6|0
1589263200000|2020-05-12 06:00:00|3016.1|2951.6|3016.1|2952.1|3016.1|2952.1|3015.6|2951.6|0
1589263500000|2020-05-12 06:05:00|2985.1|2951.6|2991.6|2952.1|2991.6|2952.1|2985.1|2951.6|0
1589264100000|2020-05-12 06:15:00||2951.6||2951.6||2951.6||2951.6|0
1589265600000|2020-05-12 06:40:00||2952.1||2952.1||2952.1||2952.1|0
1589265900000|2020-05-12 06:45:00||2946.1||2946.1||2946.1||2946.1|0
1589266200000|2020-05-12 06:50:00||2940.1||2940.1||2940.1||2940.1|0
1589266500000|2020-05-12 06:55:00||2945.6||2974.6||2974.6||2945.6|0
1589266800000|2020-05-12 07:00:00|2991.1|2975.1|2989.6|2981.6|2991.6|2982.1|2981.1|2974.6|0
1589267100000|2020-05-12 07:05:00|2990.1|2982.6|3003.1|2994.6|3004.1|2996.1|2989.6|2981.6|1
1589267400000|2020-05-12 07:10:00|3002.6|2995.1|3009.6|3003.6|3011.6|3004.1|3002.6|2995.1|8
1589267700000|2020-05-12 07:15:00|3009.1|3004.1|3015.1|3007.1|3015.1|3007.1|3009.1|3003.6|0
1589268000000|2020-05-12 07:20:00|3015.6|3007.6|3011.1|3003.6|3016.1|3008.1|3010.1|3003.6|0
1589268300000|2020-05-12 07:25:00|3010.6|3000.6|3011.1|3003.1|3012.1|3004.1|3008.1|3000.1|2
1589268600000|2020-05-12 07:30:00|3011.6|3003.6|3009.6|3001.6|3011.6|3003.6|3008.1|3000.6|0
1589268900000|2020-05-12 07:35:00|3010.1|3002.1|3013.1|3005.1|3013.1|3005.1|3010.1|3002.1|0
1589269200000|2020-05-12 07:40:00|3013.6|3005.6|3013.1|3005.1|3015.1|3007.1|3011.6|3003.6|0
1589269500000|2020-05-12 07:45:00|3013.6|3005.6|3015.6|3011.1|3015.6|3011.1|3013.1|3005.1|0
1589269800000|2020-05-12 07:50:00|3019.6|3011.6|3020.1|3012.1|3021.1|3013.1|3018.1|3010.6|1
1589270100000|2020-05-12 07:55:00|3019.6|3011.6|3019.1|3010.6|3020.1|3011.6|3017.6|3009.6|0
1589270400000|2020-05-12 08:00:00|3018.6|3011.1|3014.1|3010.1|3018.6|3011.1|3014.1|3007.1|0
1589270700000|2020-05-12 08:05:00|3017.1|3010.6|3019.1|3012.6|3019.1|3012.6|3016.1|3009.6|0
1589271000000|2020-05-12 08:10:00|3019.6|3013.1|3021.6|3014.6|3023.6|3017.1|3019.6|3013.1|0
1589271300000|2020-05-12 08:15:00|3021.1|3014.1|3024.6|3017.6|3024.6|3017.6|3021.1|3014.1|0
1589271600000|2020-05-12 08:20:00|3024.1|3017.1|3022.1|3015.6|3024.6|3017.6|3020.6|3014.1|0
1589271900000|2020-05-12 08:25:00|3021.6|3015.1|3021.6|3014.6|3021.6|3015.1|3018.6|3012.1|0
1589272200000|2020-05-12 08:30:00|3021.1|3014.1|3022.6|3015.6|3023.1|3016.1|3020.6|3014.1|0
1589272500000|2020-05-12 08:35:00|3023.1|3016.1|3023.1|3016.1|3025.1|3018.1|3023.1|3016.1|0
1589272800000|2020-05-12 08:40:00|3022.6|3015.6|3020.6|3014.1|3022.6|3015.6|3020.1|3013.6|0
1589273100000|2020-05-12 08:45:00|3021.1|3014.6|3021.6|3014.6|3021.6|3014.6|3020.1|3013.1|0
1589273400000|2020-05-12 08:50:00|3022.1|3015.1|3020.6|3013.6|3023.6|3016.6|3020.6|3013.6|0
1589273700000|2020-05-12 08:55:00|3020.1|3013.1|3014.6|3010.1|3020.1|3013.1|3014.6|3010.1|0
1589274000000|2020-05-12 09:00:00|3015.6|3009.6|3008.1|3001.6|3015.6|3010.1|3008.1|3001.6|1
1589274300000|2020-05-12 09:05:00|3008.6|3001.1|3008.1|3001.6|3008.6|3001.6|3007.1|3000.1|0
1589274600000|2020-05-12 09:10:00|3008.6|3002.1|3013.1|3006.1|3013.6|3006.6|3008.6|3002.1|0
1589274900000|2020-05-12 09:15:00|3012.6|3005.6|3011.1|3004.1|3012.6|3005.6|3011.1|3004.1|0
1589275200000|2020-05-12 09:20:00|3011.6|3004.6|3011.6|3005.1|3011.6|3005.1|3011.6|3004.1|0
1589275500000|2020-05-12 09:25:00|3012.1|3005.6|3014.1|3007.1|3014.6|3007.6|3012.1|3005.6|0
1589275800000|2020-05-12 09:30:00|3014.6|3007.6|3014.1|3007.1|3014.6|3007.6|3013.1|3006.6|0
1589276100000|2020-05-12 09:35:00|3013.6|3006.6|3011.6|3005.1|3013.6|3007.1|3011.6|3005.1|0
1589276400000|2020-05-12 09:40:00|3011.1|3004.6|3009.1|3002.1|3011.1|3004.6|3009.1|3002.1|0
1589276700000|2020-05-12 09:45:00|3008.6|3001.6|3008.6|3001.6|3009.1|3002.6|3007.1|3000.6|0
1589277000000|2020-05-12 09:50:00|3009.1|3002.1|3015.6|3009.6|3015.6|3009.6|3009.1|3002.1|0
1589277300000|2020-05-12 09:55:00|3015.1|3009.1|3015.6|3009.1|3015.6|3009.1|3014.6|3008.1|0
1589277600000|2020-05-12 10:00:00|3015.1|3009.6|3011.6|3004.6|3015.1|3010.1|3011.6|3004.6|0
1589277900000|2020-05-12 10:05:00|3012.1|3005.1|3014.6|3007.6|3014.6|3007.6|3012.1|3005.1|0
1589278200000|2020-05-12 10:10:00|3015.1|3008.1|3015.6|3011.1|3015.6|3011.1|3015.1|3007.6|0
1589278500000|2020-05-12 10:15:00|3018.6|3011.6|3018.6|3011.6|3020.1|3013.1|3018.1|3011.6|0
1589278800000|2020-05-12 10:20:00|3018.1|3011.1|3023.1|3016.6|3023.1|3016.6|3016.6|3009.6|0
1589279100000|2020-05-12 10:25:00|3022.6|3016.1|3019.6|3013.1|3022.6|3016.1|3019.1|3012.1|0
1589279400000|2020-05-12 10:30:00|3020.1|3012.6|3021.6|3015.1|3021.6|3015.1|3017.6|3011.1|0
1589279700000|2020-05-12 10:35:00|3022.1|3015.6|3017.6|3010.6|3022.6|3015.6|3017.6|3010.6|0
1589280000000|2020-05-12 10:40:00|3018.1|3011.1|3020.1|3013.1|3020.1|3013.1|3018.1|3011.1|0
1589280300000|2020-05-12 10:45:00|3019.6|3012.6|3025.1|2996.1|3025.1|3012.6|3015.1|2995.1|0
1589280600000|2020-05-12 10:50:00|3024.1|2997.1|3023.1|3016.6|3024.1|3016.6|3016.6|2997.1|0
1589280900000|2020-05-12 10:55:00|3023.6|3017.1|3023.1|3016.1|3025.1|3018.1|3022.1|3015.1|0
1589281200000|2020-05-12 11:00:00|3025.6|3012.1|3020.1|3013.1|3025.6|3014.1|3019.1|3005.1|0
1589281500000|2020-05-12 11:05:00|3020.6|3013.6|3025.1|3018.1|3025.6|3018.6|3020.6|3013.6|0
1589281800000|2020-05-12 11:10:00|3024.6|3017.6|3023.6|3017.1|3024.6|3017.6|3023.1|3016.1|0
1589282100000|2020-05-12 11:15:00|3024.1|3017.6|3025.6|3018.6|3026.1|3019.1|3024.1|3017.6|0
1589282400000|2020-05-12 11:20:00|3026.1|3019.1|3028.6|3022.1|3029.1|3022.1|3025.6|3018.6|0
1589282700000|2020-05-12 11:25:00|3029.1|3021.6|3027.1|3020.1|3029.1|3021.6|3026.6|3019.6|3
1589283000000|2020-05-12 11:30:00|3026.6|3019.6|3026.6|3020.1|3026.6|3020.1|3025.6|3018.6|0
1589283300000|2020-05-12 11:35:00|3027.1|3020.6|3028.1|3021.1|3029.6|3022.6|3027.1|3020.6|0
1589283600000|2020-05-12 11:40:00|3027.6|3021.6|3029.1|3022.1|3029.1|3022.6|3027.6|3021.6|0
1589283900000|2020-05-12 11:45:00|3029.6|3022.6|3033.1|3026.1|3033.1|3026.6|3029.6|3022.6|0
1589284200000|2020-05-12 11:50:00|3032.6|3025.6|3032.6|3025.6|3033.1|3026.1|3032.1|3025.6|0
1589284500000|2020-05-12 11:55:00|3032.1|3025.1|3031.6|3024.6|3032.6|3025.6|3031.1|3024.1|0
1589284800000|2020-05-12 12:00:00|3032.1|3025.1|3028.1|3021.1|3032.1|3025.1|3026.6|3020.1|0
1589285100000|2020-05-12 12:05:00|3028.6|3021.6|3027.1|3020.1|3028.6|3022.1|3026.1|3019.6|0
1589285400000|2020-05-12 12:10:00|3027.6|3020.6|3028.1|3021.1|3028.6|3022.1|3027.6|3020.6|0
1589285700000|2020-05-12 12:15:00|3027.6|3020.6|3028.6|3022.1|3028.6|3022.1|3027.1|3020.6|0
1589286000000|2020-05-12 12:20:00|3029.1|3021.6|3028.1|3021.6|3029.1|3021.6|3028.1|3021.1|0
1589286300000|2020-05-12 12:25:00|3027.6|3021.1|3028.1|3018.1|3028.1|3021.1|3025.6|3018.1|0
1589286600000|2020-05-12 12:30:00|3027.6|3017.6|3022.6|3016.1|3028.1|3019.6|3022.6|3016.1|0
1589286900000|2020-05-12 12:35:00|3023.1|3016.6|3024.1|3017.6|3025.1|3018.1|3023.1|3016.6|0
1589287200000|2020-05-12 12:40:00|3024.6|3018.1|3029.6|3022.6|3029.6|3022.6|3024.6|3018.1|0
1589287500000|2020-05-12 12:45:00|3030.1|3023.1|3030.1|3026.6|3030.6|3026.6|3029.6|3022.6|0
1589287800000|2020-05-12 12:50:00|3029.6|3023.1|3031.1|3025.1|3031.1|3025.1|3029.6|3022.6|5
1589288100000|2020-05-12 12:55:00|3031.6|3025.6|3034.1|3027.1|3035.1|3032.1|3031.6|3025.6|6
1589288400000|2020-05-12 13:00:00|3034.6|3027.6|3033.1|3026.1|3035.1|3028.1|3033.1|3026.1|0
1589288700000|2020-05-12 13:05:00|3032.6|3025.6|3031.1|3024.1|3032.6|3025.6|3030.6|3023.6|0
1589289000000|2020-05-12 13:10:00|3030.6|3023.6|3028.6|3022.1|3030.6|3023.6|3028.1|3021.6|0
1589289300000|2020-05-12 13:15:00|3028.1|3021.6|3025.1|3018.1|3029.1|3022.1|3025.1|3018.1|0
1589289600000|2020-05-12 13:20:00|3024.6|3018.6|3025.6|3018.6|3026.6|3019.6|3024.6|3017.6|0
1589289900000|2020-05-12 13:25:00|3026.1|3019.1|3023.6|3016.6|3027.1|3020.6|3023.6|3016.6|0
1589290200000|2020-05-12 13:30:00|3023.1|3016.1|3020.6|3013.6|3025.1|3018.6|3020.1|3013.6|0
1589290500000|2020-05-12 13:35:00|3019.6|3013.1|3012.1|3005.1|3019.6|3013.1|3012.1|3005.1|1
1589290800000|2020-05-12 13:40:00|3011.6|3004.6|3010.6|3003.6|3012.6|3005.6|3010.6|3003.6|0
1589291100000|2020-05-12 13:45:00|3011.1|3004.1|3009.1|3002.1|3011.6|3004.6|3008.6|3001.6|0
1589291400000|2020-05-12 13:50:00|3009.6|3002.6|3008.1|3001.1|3010.1|3003.1|3008.1|3001.1|0
1589291700000|2020-05-12 13:55:00|3008.6|3001.6|3012.6|3006.1|3013.1|3006.1|3007.6|3001.1|0
1589292000000|2020-05-12 14:00:00|3012.1|3005.6|3011.6|3005.1|3012.6|3006.1|3009.1|3002.1|0
1589292300000|2020-05-12 14:05:00|3011.1|3004.6|3011.1|3004.1|3011.1|3004.6|3010.1|3003.1|0
1589292600000|2020-05-12 14:10:00|3011.6|3004.6|3012.6|3005.6|3012.6|3005.6|3008.1|3001.1|0
1589292900000|2020-05-12 14:15:00|3013.1|3006.1|3016.6|3009.6|3016.6|3010.1|3012.6|3006.1|0
1589293200000|2020-05-12 14:20:00|3017.1|3010.1|3019.1|3012.6|3019.6|3012.6|3017.1|3009.6|0
1589293500000|2020-05-12 14:25:00|3019.6|3013.1|3017.6|3010.6|3020.1|3013.1|3016.1|3009.1|0
1589293800000|2020-05-12 14:30:00|3018.1|3011.1|3017.1|3010.6|3018.6|3011.6|3017.1|3010.1|0
1589294100000|2020-05-12 14:35:00|3016.6|3010.1|3019.6|3012.6|3020.1|3013.1|3016.6|3009.6|0
1589294400000|2020-05-12 14:40:00|3019.1|3012.1|3018.1|3011.1|3019.6|3012.6|3018.1|3011.1|0
1589294700000|2020-05-12 14:45:00|3018.6|3011.6|3012.1|3005.1|3018.6|3011.6|3011.6|3005.1|0
1589295000000|2020-05-12 14:50:00|3012.6|3005.6|3015.6|3008.6|3015.6|3008.6|3012.6|3005.6|0
1589295300000|2020-05-12 14:55:00|3015.1|3009.1|3014.1|3007.1|3016.1|3009.6|3013.6|3006.6|0
1589295600000|2020-05-12 15:00:00|3014.6|3007.6|3012.1|3005.6|3014.6|3007.6|3011.1|3004.1|0
1589295900000|2020-05-12 15:05:00|3012.6|3005.1|3013.6|3006.6|3013.6|3007.1|3011.6|3004.6|0
1589296200000|2020-05-12 15:10:00|3013.1|3007.1|3014.6|3007.6|3014.6|3007.6|3012.6|3005.6|0
1589296500000|2020-05-12 15:15:00|3014.1|3007.1|3010.1|3003.6|3014.1|3007.1|3009.6|3002.6|0
1589296800000|2020-05-12 15:20:00|3010.6|3003.1|3013.1|3006.1|3013.1|3009.6|3010.6|3003.1|33
1589297100000|2020-05-12 15:25:00|3012.6|3006.6|3015.6|2997.1|3015.6|3009.6|3009.6|2997.1|10
1589297400000|2020-05-12 15:30:00|3016.1|2996.6|3013.1|2990.1|3019.6|2999.1|3012.1|2990.1|0
1589297700000|2020-05-12 15:35:00|3013.6|2989.6|3017.6|2990.1|3018.1|2990.1|3013.6|2987.1|0
1589298000000|2020-05-12 15:40:00|3017.1|2990.6|3017.6|3008.1|3018.6|3008.1|3015.6|2989.1|0
1589298300000|2020-05-12 15:45:00|3017.1|2987.1|3014.6|2984.1|3017.1|2987.1|3009.6|2975.6|2
1589298600000|2020-05-12 15:50:00|3035.6|2978.1|3018.6|2984.1|3035.6|2984.1|3016.1|2978.1|0
1589298900000|2020-05-12 15:55:00|3035.6|2978.1|3020.6|2984.1|3035.6|2984.1|3020.6|2978.1|0
1589299200000|2020-05-12 16:00:00|3027.1||3020.6||3027.1||3020.6||0
1589299500000|2020-05-12 16:05:00|3035.6||3020.6||3035.6||3020.6||0
1589299800000|2020-05-12 16:10:00|3035.6|2978.1|3020.6|2984.1|3035.6|2984.1|3020.6|2978.1|0
1589300100000|2020-05-12 16:15:00||2978.1||2984.1||2984.1||2978.1|0
1589301300000|2020-05-12 16:35:00||2975.6||2984.1||2984.1||2975.6|0
1589301600000|2020-05-12 16:40:00|3035.6||3020.6||3035.6||3020.6||0
1589301900000|2020-05-12 16:45:00|3035.6|2975.6|3020.6|2984.1|3035.6|2984.1|3020.6|2975.6|0
1589302200000|2020-05-12 16:50:00|3035.6||3020.6||3035.6||3020.6||0
1589302500000|2020-05-12 16:55:00|3027.1||3020.6||3027.1||3020.6||0
1589303400000|2020-05-12 17:10:00||2977.6||2977.6||2977.6||2975.1|0
1589303700000|2020-05-12 17:15:00|3020.1|2975.1|3006.6|2977.6|3020.1|2977.6|3006.6|2975.1|0
1589304000000|2020-05-12 17:20:00||2975.1||2975.1||2975.1||2975.1|0
1589304300000|2020-05-12 17:25:00|3012.6||3006.6||3013.1||3006.6||0
1589304600000|2020-05-12 17:30:00|3013.1||3006.6||3013.1||3006.6||0
1589304900000|2020-05-12 17:35:00|3004.1||3004.1||3004.1||3004.1||0
1589305800000|2020-05-12 17:50:00|2999.6||2999.6||2999.6||2999.6||0
1589307900000|2020-05-12 18:25:00||2972.6||2972.6||2972.6||2972.6|0
1589312400000|2020-05-12 19:40:00|2999.1||2999.1||2999.1||2999.1||0
1589312700000|2020-05-12 19:45:00|2998.6||2984.6||2999.1||2984.6||0
1589313000000|2020-05-12 19:50:00|2978.6||2978.6||2978.6||2978.6||0
1589313300000|2020-05-12 19:55:00||2955.1||2955.6||2955.6||2955.1|1
1589349600000|2020-05-13 06:00:00|3000.6|2923.1|3002.6|2895.6|3015.6|2924.6|2999.1|2895.1|0
1589349900000|2020-05-13 06:05:00|2998.1|2896.1|2998.1|2896.1|2998.1|2896.1|2998.1|2896.1|0
1589350200000|2020-05-13 06:10:00||2896.6||2896.6||2896.6||2896.6|0
1589350500000|2020-05-13 06:15:00||2897.1||2897.1||2897.1||2897.1|0
1589350800000|2020-05-13 06:20:00|2997.6|2915.1|2998.1|2915.6|2998.1|2915.6|2997.6|2915.1|0
1589351400000|2020-05-13 06:30:00|3003.1||3003.1||3003.1||3003.1||0
1589351700000|2020-05-13 06:35:00|3002.6|2954.6|3002.6|2954.6|3002.6|2954.6|3002.6|2954.6|0
1589352000000|2020-05-13 06:40:00|3003.1|2915.6|3003.1|2915.6|3003.1|2915.6|3003.1|2915.6|0
1589352300000|2020-05-13 06:45:00|3002.6|2938.1|3000.6|2938.6|3002.6|2938.6|3000.1|2938.1|0
1589352600000|2020-05-13 06:50:00|3001.1|2932.6|3001.1|2935.6|3001.1|2935.6|3001.1|2932.6|0
1589352900000|2020-05-13 06:55:00|3000.6|2984.6|3000.6|2974.6|3000.6|2984.6|3000.6|2974.6|0
1589353200000|2020-05-13 07:00:00|2998.6|2950.6|2982.6|2971.6|2998.6|2971.6|2980.6|2944.6|0
1589353500000|2020-05-13 07:05:00|2983.1|2972.6|2985.6|2975.1|2985.6|2978.1|2981.6|2966.6|0
1589353800000|2020-05-13 07:10:00|2985.1|2975.6|2982.6|2975.1|2985.6|2977.6|2973.6|2964.1|5
1589354100000|2020-05-13 07:15:00|2983.1|2974.6|2988.1|2980.6|2988.6|2980.6|2981.6|2974.1|0
1589354400000|2020-05-13 07:20:00|2987.1|2980.1|2989.6|2982.1|2990.6|2982.6|2986.1|2979.1|0
1589354700000|2020-05-13 07:25:00|2989.1|2981.6|2979.6|2972.1|2989.1|2981.6|2979.6|2972.1|0
1589355000000|2020-05-13 07:30:00|2979.1|2967.6|2978.1|2970.6|2982.1|2971.6|2973.1|2955.6|1
1589355300000|2020-05-13 07:35:00|2977.6|2970.1|2974.1|2966.1|2978.1|2970.1|2971.1|2963.6|0
1589355600000|2020-05-13 07:40:00|2974.6|2966.6|2982.1|2974.6|2982.6|2974.6|2970.6|2963.6|0
1589355900000|2020-05-13 07:45:00|2981.6|2974.1|2981.1|2973.1|2983.6|2975.6|2980.1|2972.6|0
1589356200000|2020-05-13 07:50:00|2981.6|2973.6|2978.1|2970.6|2982.1|2973.6|2978.1|2970.6|0
1589356500000|2020-05-13 07:55:00|2978.6|2970.1|2974.6|2966.6|2978.6|2970.1|2974.1|2966.6|0
1589356800000|2020-05-13 08:00:00|2974.1|2967.1|2970.6|2963.1|2975.6|2967.6|2970.6|2963.1|0
1589357100000|2020-05-13 08:05:00|2971.1|2963.6|2974.6|2967.1|2976.1|2968.6|2970.6|2963.1|0
1589357400000|2020-05-13 08:10:00|2975.1|2967.6|2981.6|2974.1|2982.1|2974.1|2974.6|2967.6|0
1589357700000|2020-05-13 08:15:00|2982.1|2974.6|2979.6|2972.1|2982.6|2975.1|2979.1|2972.1|0
1589358000000|2020-05-13 08:20:00|2980.1|2972.6|2977.6|2972.1|2981.1|2973.6|2977.6|2972.1|0
1589358300000|2020-05-13 08:25:00|2981.6|2971.6|2977.6|2973.6|2981.6|2973.6|2977.6|2971.6|7
1589358600000|2020-05-13 08:30:00|2982.6|2974.6|2981.1|2974.6|2983.1|2974.6|2979.1|2974.6|8
1589358900000|2020-05-13 08:35:00|2980.6||2979.6||2982.6||2979.1||0
1589359200000|2020-05-13 08:40:00|2980.1|2970.6|2979.6|2972.1|2980.1|2972.1|2977.6|2970.1|1
1589359500000|2020-05-13 08:45:00|2979.1|2971.6|2977.6|2970.1|2979.1|2971.6|2977.6|2970.1|0
1589359800000|2020-05-13 08:50:00|2978.1|2970.6|2977.1|2969.6|2979.1|2971.1|2976.6|2969.1|0
1589360100000|2020-05-13 08:55:00|2977.6|2970.1|2980.6|2972.6|2981.1|2973.1|2976.6|2969.1|0
1589360400000|2020-05-13 09:00:00|2980.1|2972.1|2976.6|2969.6|2980.1|2972.1|2976.6|2969.6|0
1589360700000|2020-05-13 09:05:00|2977.1|2970.1|2983.6|2976.1|2984.1|2976.1|2977.1|2970.1|0
1589361000000|2020-05-13 09:10:00|2984.1|2975.6|2982.1|2976.6|2984.1|2976.6|2981.1|2974.6|0
1589361300000|2020-05-13 09:15:00|2981.1||2984.1||2984.6||2980.1||1
1589361600000|2020-05-13 09:20:00|2983.6|2977.1|2984.6|2978.1|2986.1|2978.1|2983.6|2976.6|0
1589361900000|2020-05-13 09:25:00|2985.1|2978.6|2983.6|2976.6|2986.1|2979.1|2983.6|2976.6|0
1589362200000|2020-05-13 09:30:00|2983.1|2977.1|2983.6|2977.1|2983.6|2977.1|2981.1|2977.1|0
1589362500000|2020-05-13 09:35:00|2984.1|2977.6|2988.6|2981.6|2988.6|2982.1|2984.1|2977.6|0
1589362800000|2020-05-13 09:40:00|2988.1|2982.1|2988.6|2981.6|2990.1|2983.6|2986.6|2980.1|0
1589363100000|2020-05-13 09:45:00|2988.1|2981.1|2989.1|2982.1|2989.1|2982.1|2987.1|2980.6|0
1589363400000|2020-05-13 09:50:00|2989.6|2982.6|2994.1|2987.6|2994.1|2987.6|2989.6|2982.6|0
1589363700000|2020-05-13 09:55:00|2993.6|2987.1|2994.1|2987.6|2994.6|2987.6|2993.6|2987.1|0
1589364000000|2020-05-13 10:00:00|2994.6|2988.1|3001.6|2994.6|3005.1|2997.1|2994.6|2985.6|0
1589364300000|2020-05-13 10:05:00|3001.1|2994.1|2998.6|2991.6|3001.1|2994.1|2998.1|2991.1|0
1589364600000|2020-05-13 10:10:00|2998.1|2992.1|2997.6|2991.1|3000.1|2993.1|2997.6|2991.1|0
1589364900000|2020-05-13 10:15:00|2997.1|2990.6|2996.1|2989.1|2997.6|2990.6|2995.6|2988.6|0
1589365200000|2020-05-13 10:20:00|2996.6|2989.6|3000.6|2993.6|3000.6|2993.6|2996.6|2989.6|0
1589365500000|2020-05-13 10:25:00|3001.1|2994.1|3007.6|2988.6|3016.1|2996.6|3001.1|2988.6|0
1589365800000|2020-05-13 10:30:00|3008.1|2988.1|3001.6|2994.6|3008.6|2996.6|3001.1|2988.1|0
1589366100000|2020-05-13 10:35:00|3002.1|2995.1|3003.1|2996.6|3003.6|2998.1|3001.6|2995.1|0
1589366400000|2020-05-13 10:40:00|3002.6|2996.1|3000.6|2993.6|3003.1|2996.1|2999.6|2993.6|0
1589366700000|2020-05-13 10:45:00|3000.1|2993.1|2995.6|2989.1|3000.1|2993.1|2995.1|2988.6|0
1589367000000|2020-05-13 10:50:00|2996.1|2989.6|2998.1|2991.6|2998.6|2992.1|2996.1|2989.6|0
1589367300000|2020-05-13 10:55:00|2998.6|2992.1|3001.1|2994.6|3001.1|2994.6|2998.6|2992.1|0
1589367600000|2020-05-13 11:00:00|3002.1|2993.1|2999.1|2992.6|3003.6|2995.6|2999.1|2989.1|0
1589367900000|2020-05-13 11:05:00|2999.6|2992.1|2995.6|2989.1|2999.6|2992.6|2995.1|2988.6|0
1589368200000|2020-05-13 11:10:00|2996.1|2989.6|3000.1|2993.6|3000.1|2993.6|2996.1|2989.6|0
1589368500000|2020-05-13 11:15:00|3000.6|2994.1|3002.1|2995.1|3002.6|2995.6|3000.1|2994.1|0
1589368800000|2020-05-13 11:20:00|3001.6|2995.6|3003.6|2998.1|3003.6|2998.6|3001.6|2995.6|0
1589369100000|2020-05-13 11:25:00|3007.1|2997.6|3007.1|3000.6|3008.1|3001.6|3007.1|2997.6|1
1589369400000|2020-05-13 11:30:00|3007.6|3001.1|3008.6|3001.6|3008.6|3002.1|3007.1|3000.1|0
1589369700000|2020-05-13 11:35:00|3009.1|3002.1|3007.6|3001.1|3009.6|3002.6|3007.1|3000.6|0
1589370000000|2020-05-13 11:40:00|3008.1|3001.6|3014.1|3007.1|3014.1|3007.1|3007.6|3001.6|0
1589370300000|2020-05-13 11:45:00|3014.6|3007.6|3016.1|3009.1|3016.1|3009.1|3013.6|3006.6|0
1589370600000|2020-05-13 11:50:00|3016.6|3009.6|3016.1|3009.6|3016.6|3010.1|3014.6|3008.6|0
1589370900000|2020-05-13 11:55:00|3015.6|3009.1|3017.1|3010.1|3017.1|3010.1|3015.1|3008.6|0
1589371200000|2020-05-13 12:00:00|3016.6|3010.6|3015.1|3008.6|3017.6|3010.6|3015.1|3008.6|0
1589371500000|2020-05-13 12:05:00|3014.6|3008.1|3014.1|3007.1|3015.1|3008.6|3013.6|3007.1|0
1589371800000|2020-05-13 12:10:00|3013.6|3006.6|3015.1|3008.6|3015.1|3008.6|3013.1|3006.6|0
1589372100000|2020-05-13 12:15:00|3015.6|3009.1|3013.6|3006.6|3016.1|3009.1|3012.1|3005.6|0
1589372400000|2020-05-13 12:20:00|3013.1|3006.1|3011.1|3004.6|3013.1|3006.1|3010.6|3004.6|0
1589372700000|2020-05-13 12:25:00|3011.6|3004.1|3012.6|3005.6|3013.1|3006.1|3010.6|3004.1|0
1589373000000|2020-05-13 12:30:00|3013.1|3006.1|3008.6|3002.1|3013.1|3006.1|3008.6|3002.1|0
1589373300000|2020-05-13 12:35:00|3008.1|3001.6|3006.1|2999.1|3008.6|3001.6|3005.6|2999.1|0
1589373600000|2020-05-13 12:40:00|3006.6|2999.6|3007.6|3000.6|3007.6|3001.1|3005.6|2999.1|0
1589373900000|2020-05-13 12:45:00|3007.1|3001.1|3005.1|2998.6|3008.6|3001.6|3005.1|2998.6|0
1589374200000|2020-05-13 12:50:00|3005.6|2999.1|3005.6|2999.1|3007.1|3000.6|3005.1|2998.6|0
1589374500000|2020-05-13 12:55:00|3005.1|2998.6|3005.1|2998.1|3005.6|2999.1|3003.1|2996.6|0
1589374800000|2020-05-13 13:00:00|3004.6|2997.1|2997.1|2990.6|3005.1|2998.1|2997.1|2990.6|0
1589375100000|2020-05-13 13:05:00|2996.6|2990.1|2995.1|2988.6|2998.6|2991.6|2994.6|2988.6|0
1589375400000|2020-05-13 13:10:00|2995.6|2989.1|2997.1|2990.1|2999.1|2992.1|2995.6|2989.1|0
1589375700000|2020-05-13 13:15:00|2996.6|2990.6|2999.1|2992.6|3000.1|2993.1|2996.1|2990.6|3
1589376000000|2020-05-13 13:20:00|2999.6|2993.1|2999.6|2993.1|3000.1|2994.1|2997.6|2991.6|1
1589376300000|2020-05-13 13:25:00|2999.1|2992.6|3000.1|2993.6|3000.6|2993.6|2997.6|2991.1|0
1589376600000|2020-05-13 13:30:00|3000.6|2993.1|2995.1|2988.6|3001.6|2994.6|2995.1|2988.1|0
1589376900000|2020-05-13 13:35:00|2994.6|2988.1|2995.6|2988.6|2996.1|2989.6|2993.1|2986.6|0
1589377200000|2020-05-13 13:40:00|2995.1|2989.1|2995.6|2988.6|2996.1|2989.1|2991.6|2985.6|0
1589377500000|2020-05-13 13:45:00|2994.6|2988.1|3001.6|2994.6|3001.6|2994.6|2992.6|2986.6|0
1589377800000|2020-05-13 13:50:00|3001.1|2994.1|3004.1|2997.6|3004.6|2998.1|3001.1|2994.1|0
1589378100000|2020-05-13 13:55:00|3003.6|2998.1|3006.6|3000.1|3007.6|3001.1|3001.6|2995.1|0
1589378400000|2020-05-13 14:00:00|3006.1|2999.6|3008.6|3001.6|3009.1|3002.1|3005.6|2998.6|0
1589378700000|2020-05-13 14:05:00|3009.1|3002.1|3008.1|3001.6|3010.6|3003.6|3008.1|3001.1|0
1589379000000|2020-05-13 14:10:00|3008.6|3001.1|3007.6|3001.6|3010.6|3003.6|3007.6|3001.1|0
1589379300000|2020-05-13 14:15:00|3008.1|3001.1|3007.1|3000.1|3008.6|3001.6|3006.6|3000.1|0
1589379600000|2020-05-13 14:20:00|3006.6|3000.6|3007.1|3000.1|3009.1|3002.6|3006.1|2999.6|0
1589379900000|2020-05-13 14:25:00|3006.6|3000.6|3012.6|3006.1|3013.1|3006.6|3006.6|3000.1|0
1589380200000|2020-05-13 14:30:00|3012.1|3006.6|3013.1|3006.6|3016.6|3009.6|3012.1|3006.6|0
1589380500000|2020-05-13 14:35:00|3013.6|3007.1|3013.6|3006.6|3015.6|3008.6|3011.1|3004.6|0
1589380800000|2020-05-13 14:40:00|3014.1|3007.1|3011.6|3004.6|3015.1|3008.1|3010.6|3004.1|0
1589381100000|2020-05-13 14:45:00|3011.1|3004.1|3009.6|3000.1|3011.6|3004.1|3009.1|3000.1|0
1589381400000|2020-05-13 14:50:00|3009.1|2999.6|3009.1|2999.6|3012.1|3002.6|3008.1|2998.1|10
1589381700000|2020-05-13 14:55:00|3008.6|2999.1|3003.6|2997.1|3008.6|3001.6|3003.6|2997.1|2
1589382000000|2020-05-13 15:00:00|3003.1|2997.6|3004.1|2997.1|3004.1|2997.6|3000.6|2994.1|0
1589382300000|2020-05-13 15:05:00|3003.6|2996.6|3003.1|2996.1|3005.6|2999.1|2997.6|2995.1|2
1589382600000|2020-05-13 15:10:00|3003.6|2996.6|3010.1|3003.1|3010.1|3003.1|3003.1|2996.6|1
1589382900000|2020-05-13 15:15:00|3010.6|3003.6|3006.1|2999.6|3011.6|3004.6|3005.6|2999.6|0
1589383200000|2020-05-13 15:20:00|3005.6|2999.1|2994.1|2990.1|3005.6|2999.1|2994.1|2988.6|0
1589383500000|2020-05-13 15:25:00|2993.6|2989.6|2994.1|2987.6|2994.1|2990.6|2993.6|2987.1|0
1589383800000|2020-05-13 15:30:00||2987.1||2987.1||2987.1||2986.6|0
1589384100000|2020-05-13 15:35:00||2986.6||2986.6||2987.1||2986.6|0
1589384700000|2020-05-13 15:45:00||2971.6||2971.6||2971.6||2971.6|6
1589385000000|2020-05-13 15:50:00|2988.1||2986.6||2993.6||2983.6||0
1589385300000|2020-05-13 15:55:00||2948.6||2952.6||2954.1||2946.6|1
1589385600000|2020-05-13 16:00:00|2986.1|2953.1|2980.6|2950.1|2992.6|2957.1|2980.6|2950.1|0
1589385900000|2020-05-13 16:05:00|2980.1|2950.6|2975.6|2946.1|2980.1|2953.6|2975.6|2943.1|0
1589386200000|2020-05-13 16:10:00|2975.1|2946.6|2973.1|2947.6|2980.6|2948.6|2973.1|2945.6|0
1589386500000|2020-05-13 16:15:00|2972.6|2947.1|2969.6|2947.1|2972.6|2947.1|2969.6|2947.1|0
1589386800000|2020-05-13 16:20:00|3014.1|2944.6|2977.6|2945.6|3018.6|2945.6|2971.6|2944.6|0
1589387100000|2020-05-13 16:25:00|3017.1|2945.1|2977.6|2945.1|3017.1|2945.1|2977.6|2945.1|0
1589387400000|2020-05-13 16:30:00|3020.6||2977.6||3020.6||2977.6||0
1589387700000|2020-05-13 16:35:00|2984.1|2945.6|2981.6|2945.6|3023.6|2945.6|2979.6|2945.6|0
1589388000000|2020-05-13 16:40:00|3022.1||2981.6||3022.1||2981.6||0
1589388600000|2020-05-13 16:50:00|2988.1||2983.1||3025.1||2983.1||0
1589388900000|2020-05-13 16:55:00|3025.1||2983.1||3025.1||2983.1||0
1589389500000|2020-05-13 17:05:00|2989.6|2945.1|2983.1|2945.1|3014.1|2945.1|2983.1|2945.1|0
1589389800000|2020-05-13 17:10:00|3018.6|2945.6|2983.1|2945.6|3021.6|2945.6|2983.1|2945.6|0
1589390400000|2020-05-13 17:20:00|2986.1||2983.1||2986.1||2983.1||0
1589390700000|2020-05-13 17:25:00|2986.1||2983.1||2986.1||2983.1||2
1589391000000|2020-05-13 17:30:00|2986.1||2983.1||2986.1||2983.1||0
1589391300000|2020-05-13 17:35:00|2986.1||2983.1||2986.1||2983.1||0
1589391600000|2020-05-13 17:40:00|2986.1||2983.1||2986.1||2983.1||0
1589391900000|2020-05-13 17:45:00|2986.1||2983.1||2986.1||2983.1||0
1589392500000|2020-05-13 17:55:00|2986.1||2983.1||2986.1||2983.1||0
1589392800000|2020-05-13 18:00:00|2986.1|2946.1|2983.1|2940.1|2986.1|2946.1|2983.1|2939.6|0
1589393400000|2020-05-13 18:10:00|2986.1|2935.6|2983.1|2941.1|2986.1|2941.1|2983.1|2935.6|0
1589394000000|2020-05-13 18:20:00|2986.1|2941.6|2983.1|2942.1|2986.1|2942.1|2983.1|2941.6|0
1589394300000|2020-05-13 18:25:00|2986.1|2942.6|2964.1|2943.6|2986.1|2943.6|2964.1|2935.6|0
1589394600000|2020-05-13 18:30:00|2980.1|2960.6|2980.1|2960.6|2980.1|2960.6|2980.1|2960.6|0
1589395200000|2020-05-13 18:40:00|2986.1||2975.6||2986.1||2975.6||0
1589395500000|2020-05-13 18:45:00|2986.1||2977.6||2986.1||2977.6||0
1589396100000|2020-05-13 18:55:00|2986.1||2977.6||2986.1||2977.6||0
1589396400000|2020-05-13 19:00:00|2984.1||2984.1||2986.1||2984.1||0
1589397000000|2020-05-13 19:10:00|2986.1||2984.1||2986.1||2984.1||0
1589397300000|2020-05-13 19:15:00|2986.1||2984.1||2986.1||2984.1||0
1589397600000|2020-05-13 19:20:00|2986.1||2984.1||2986.1||2984.1||0
1589398200000|2020-05-13 19:30:00|2986.1||2984.1||2986.1||2984.1||0
1589398500000|2020-05-13 19:35:00|2986.1||2984.1||2986.1||2984.1||0
1589398800000|2020-05-13 19:40:00|2986.1||2984.1||2986.1||2984.1||0
1589399100000|2020-05-13 19:45:00|2986.1||2984.1||2986.1||2984.1||0
1589399400000|2020-05-13 19:50:00|2986.1|2961.1|2986.1|2961.1|2986.1|2961.1|2986.1|2960.6|0
1589399700000|2020-05-13 19:55:00||2960.6||2961.1||2961.1||2960.6|0
1589436000000|2020-05-14 06:00:00|3005.1|2927.6|3251.1|2759.1|3251.1|2929.1|3003.6|2759.1|0
1589436300000|2020-05-14 06:05:00|3257.1|2925.1|3035.6|2925.6|3257.1|2925.6|3035.6|2925.1|0
1589436600000|2020-05-14 06:10:00|3018.1|2926.1|3014.6|2926.6|3018.1|2926.6|3014.6|2926.1|0
1589437200000|2020-05-14 06:20:00||2944.6||2944.6||2944.6||2944.6|0
1589437500000|2020-05-14 06:25:00|3017.1||3016.6||3017.1||3016.6||0
1589437800000|2020-05-14 06:30:00||2939.6||2939.6||2939.6||2939.6|0
1589438100000|2020-05-14 06:35:00|3016.1|2940.1|3016.1|2940.1|3016.1|2940.1|3016.1|2940.1|0
1589438700000|2020-05-14 06:45:00|3015.6||3035.6||3035.6||3015.6||0
1589439300000|2020-05-14 06:55:00|2995.1|2941.1|2994.6|2940.1|2995.1|2941.1|2992.6|2940.1|0
1589439600000|2020-05-14 07:00:00|2988.1||2964.6||2988.1||2963.6||0
1589439900000|2020-05-14 07:05:00|2964.1|2932.6|2942.1|2933.6|2964.1|2936.1|2940.1|2925.6|0
1589440200000|2020-05-14 07:10:00|2950.1|2933.1|2953.6|2944.1|2961.1|2945.6|2949.6|2931.6|9
1589440500000|2020-05-14 07:15:00|2965.6|2945.1|2971.1|2952.1|2973.6|2957.6|2955.1|2943.6|0
1589440800000|2020-05-14 07:20:00|2970.6|2951.6|2968.6|2961.1|2973.6|2966.6|2967.1|2951.6|4
1589441100000|2020-05-14 07:25:00|2968.1|2960.6|2963.1|2955.6|2968.1|2960.6|2962.6|2955.1|0
1589441400000|2020-05-14 07:30:00|2963.6|2956.1|2960.1|2953.6|2967.6|2960.6|2957.1|2949.6|0
1589441700000|2020-05-14 07:35:00|2963.6|2953.1|2969.6|2961.6|2969.6|2961.6|2963.1|2953.1|1
1589442000000|2020-05-14 07:40:00|2970.1|2962.1|2971.1|2963.6|2971.6|2964.1|2968.1|2960.6|2
1589442300000|2020-05-14 07:45:00|2970.6|2963.1|2968.6|2962.1|2971.1|2963.6|2968.1|2961.1|0
1589442600000|2020-05-14 07:50:00|2970.1|2962.6|2962.1|2954.1|2970.6|2962.6|2961.1|2953.6|0
1589442900000|2020-05-14 07:55:00|2961.6|2953.6|2958.6|2949.1|2961.6|2953.6|2956.6|2949.1|0
1589443200000|2020-05-14 08:00:00|2957.6|2948.6|2960.6|2952.6|2961.1|2953.1|2953.1|2940.1|19
1589443500000|2020-05-14 08:05:00|2960.1|2951.6|2955.1|2947.6|2960.1|2951.6|2953.1|2945.6|0
1589443800000|2020-05-14 08:10:00|2954.6|2947.1|2954.1|2946.6|2956.6|2948.6|2952.6|2945.1|0
1589444100000|2020-05-14 08:15:00|2953.6|2946.1|2950.1|2942.6|2955.1|2947.6|2950.1|2942.6|0
1589444400000|2020-05-14 08:20:00|2949.1|2942.1|2949.6|2944.1|2953.6|2945.6|2948.6|2941.6|0
1589444700000|2020-05-14 08:25:00|2945.1|2943.6|2951.6|2943.6|2951.6|2944.6|2945.1|2941.1|8
1589445000000|2020-05-14 08:30:00|2952.1|2944.1|2947.6|2939.6|2954.6|2946.6|2946.6|2939.1|0
1589445300000|2020-05-14 08:35:00|2947.1|2939.1|2946.6|2939.1|2950.1|2942.1|2945.1|2937.6|0
1589445600000|2020-05-14 08:40:00|2946.1|2938.6|2940.6|2933.1|2947.1|2939.1|2940.1|2932.6|0
1589445900000|2020-05-14 08:45:00|2940.1|2932.6|2940.6|2932.6|2940.6|2932.6|2937.1|2929.6|0
1589446200000|2020-05-14 08:50:00|2941.1|2933.1|2942.5|2935|2943|2935|2938.5|2930.5|0
1589446500000|2020-05-14 08:55:00|2943|2935.5|2945|2937|2945.5|2937.5|2942.5|2935|0
1589446800000|2020-05-14 09:00:00|2944.5|2936.5|2944|2936|2945.5|2937.5|2943|2935.5|0
1589447100000|2020-05-14 09:05:00|2943.5|2936.5|2946|2938.5|2948.5|2940.5|2943.5|2936.5|0
1589447400000|2020-05-14 09:10:00|2946.5|2939|2948|2940|2948|2940|2945.5|2938.5|0
1589447700000|2020-05-14 09:15:00|2948.5|2940.5|2948|2940.5|2948.5|2940.5|2946|2939.5|0
1589448000000|2020-05-14 09:20:00|2947.5|2940|2947.5|2940.5|2948.5|2940.5|2946|2939|0
1589448300000|2020-05-14 09:25:00|2948|2941|2949.5|2941.5|2950|2942|2946.5|2939|0
1589448600000|2020-05-14 09:30:00|2949|2941|2948|2940.5|2950.5|2943|2947|2939.5|0
1589448900000|2020-05-14 09:35:00|2948.5|2941|2953.5|2946|2953.5|2946|2948.5|2941|0
1589449200000|2020-05-14 09:40:00|2954|2946.5|2948|2940.5|2954|2946.5|2948|2940.5|0
1589449500000|2020-05-14 09:45:00|2947.5|2940|2944|2936.5|2947.5|2940|2940.5|2936.5|3
1589449800000|2020-05-14 09:50:00|2944.5|2937|2944.5|2936.5|2947|2939|2944|2936|2
1589450100000|2020-05-14 09:55:00|2943.5|2937|2947|2939.5|2947|2939.5|2943.5|2935.5|0
1589450400000|2020-05-14 10:00:00|2946.5|2939|2946|2938.5|2947.5|2940.5|2943.5|2935.5|0
1589450700000|2020-05-14 10:05:00|2946.5|2939|2941.5|2933.5|2947|2939.5|2941.5|2933.5|0
1589451000000|2020-05-14 10:10:00|2941|2933|2939|2932|2941|2933.5|2938|2930|0
1589451300000|2020-05-14 10:15:00|2938.5|2931.5|2940|2932.5|2940|2932.5|2938|2930|0
1589451600000|2020-05-14 10:20:00|2940.5|2933|2940|2932.5|2942|2934.5|2940|2932|2
1589451900000|2020-05-14 10:25:00|2939.5|2932|2941|2933|2941|2933|2939.5|2931.5|0
1589452200000|2020-05-14 10:30:00|2941.5|2933.5|2939.5|2931.5|2941.5|2934|2939|2931|0
1589452500000|2020-05-14 10:35:00|2939|2931|2941|2933|2941|2933.5|2939|2931|0
1589452800000|2020-05-14 10:40:00|2941.5|2933.5|2940.5|2933|2942.5|2935|2940|2932|0
1589453100000|2020-05-14 10:45:00|2941|2932.5|2940|2932|2941|2932.5|2939.5|2931.5|0
1589453400000|2020-05-14 10:50:00|2939.5|2931.5|2935.5|2927.5|2939.5|2931.5|2935.5|2927.5|0
1589453700000|2020-05-14 10:55:00|2935|2928|2939|2932|2939|2932|2935|2927.5|1
1589454000000|2020-05-14 11:00:00|2943|2932.5|2941|2934.5|2943.5|2934.5|2939|2930.5|0
1589454300000|2020-05-14 11:05:00|2941.5|2934|2940.5|2933.5|2942|2935.5|2940.5|2933.5|0
1589454600000|2020-05-14 11:10:00|2940|2933|2937|2930|2940|2933|2937|2930|0
1589454900000|2020-05-14 11:15:00|2936.5|2929.5|2935.5|2929|2936.5|2930|2935.5|2929|0
1589455200000|2020-05-14 11:20:00|2935|2928.5|2935|2928.5|2935.5|2928.5|2934|2927|0
1589455500000|2020-05-14 11:25:00|2934.5|2928|2933|2926|2934.5|2928|2933|2926|0
1589455800000|2020-05-14 11:30:00|2933.5|2926.5|2931.5|2925|2933.5|2927|2930.5|2923.5|0
1589456100000|2020-05-14 11:35:00|2931|2924.5|2932.5|2925.5|2933|2926.5|2930.5|2924|0
1589456400000|2020-05-14 11:40:00|2932|2925|2927.5|2920.5|2932|2925|2926.5|2920|0
1589456700000|2020-05-14 11:45:00|2928|2921|2930.5|2924|2932|2925.5|2928|2921|0
1589457000000|2020-05-14 11:50:00|2930|2923.5|2934|2927|2934|2927.5|2928.5|2922|0
1589457300000|2020-05-14 11:55:00|2933.5|2926.5|2929.5|2922.5|2934|2926.5|2929|2922|0
1589457600000|2020-05-14 12:00:00|2930|2923|2925.5|2918.5|2930|2923|2925.5|2918.5|0
1589457900000|2020-05-14 12:05:00|2925|2918|2919.5|2912.5|2925|2918|2919|2912.5|0
1589458200000|2020-05-14 12:10:00|2920|2913|2922.5|2916|2924|2917.5|2920|2913|0
1589458500000|2020-05-14 12:15:00|2922|2915.5|2920|2913.5|2923.5|2917|2920|2913.5|0
1589458800000|2020-05-14 12:20:00|2919.5|2913|2918.5|2912|2919.5|2913|2917.5|2911|0
1589459100000|2020-05-14 12:25:00|2918|2911.5|2925.5|2916|2925.5|2917|2918|2911.5|0
1589459400000|2020-05-14 12:30:00|2925|2915.5|2916.5|2910|2925.5|2919|2916|2909.5|0
1589459700000|2020-05-14 12:35:00|2917|2910.5|2915|2908|2918.5|2911.5|2914.5|2907.5|0
1589460000000|2020-05-14 12:40:00|2915.5|2908.5|2913|2906|2916|2909.5|2912.5|2906|0
1589460300000|2020-05-14 12:45:00|2912.5|2905.5|2908.5|2904|2914.5|2908|2908.5|2903.5|0
1589460600000|2020-05-14 12:50:00|2910.5|2904.5|2910.5|2903.5|2911.5|2907|2907|2900.5|1
1589460900000|2020-05-14 12:55:00|2910|2904|2912.5|2905.5|2913|2906|2910|2904|0
1589461200000|2020-05-14 13:00:00|2913|2906|2917.5|2911|2917.5|2911|2913|2906|0
1589461500000|2020-05-14 13:05:00|2917|2910.5|2914|2907.5|2917|2910.5|2913.5|2906.5|0
1589461800000|2020-05-14 13:10:00|2913.5|2907|2912.5|2908.5|2915|2908.5|2912.5|2906.5|0
1589462100000|2020-05-14 13:15:00|2916|2909|2911.5|2905|2916.5|2910|2911.5|2905|2
1589462400000|2020-05-14 13:20:00|2912|2905.5|2914|2907.5|2914.5|2908|2911.5|2905|0
1589462700000|2020-05-14 13:25:00|2914.5|2908|2915|2908.5|2917.5|2911|2913.5|2906.5|0
1589463000000|2020-05-14 13:30:00|2914.5|2908|2920.5|2913.5|2922|2915.5|2914.5|2908|2
1589463300000|2020-05-14 13:35:00|2920|2914|2920.5|2914|2926|2921|2919.5|2913|1
1589463600000|2020-05-14 13:40:00|2920|2913.5|2919|2912|2920.5|2914|2918.5|2912|0
1589463900000|2020-05-14 13:45:00|2918.5|2912.5|2915|2908|2920.5|2913.5|2914|2907.5|0
1589464200000|2020-05-14 13:50:00|2914.5|2908.5|2909|2902.5|2915.5|2909|2909|2902.5|0
1589464500000|2020-05-14 13:55:00|2908.5|2902|2907.5|2900.5|2910|2903.5|2906|2899.5|0
1589464800000|2020-05-14 14:00:00|2907|2900|2910|2903|2911.5|2905|2905.5|2899|0
1589465100000|2020-05-14 14:05:00|2910.5|2904|2919|2912.5|2919|2912.5|2910.5|2904|1
1589465400000|2020-05-14 14:10:00|2918.5|2912|2916.5|2909.5|2921.5|2915|2916.5|2909.5|0
1589465700000|2020-05-14 14:15:00|2916|2910|2912.5|2906|2916|2910|2908.5|2902|0
1589466000000|2020-05-14 14:20:00|2913|2906.5|2917|2910|2917|2910|2910.5|2903.5|0
1589466300000|2020-05-14 14:25:00|2917.5|2910.5|2912|2905|2918|2911.5|2912|2905|0
1589466600000|2020-05-14 14:30:00|2911.5|2905.5|2912.5|2906|2914.5|2908|2910.5|2904|0
1589466900000|2020-05-14 14:35:00|2913|2906.5|2920|2913.5|2920.5|2913.5|2912.5|2906|0
1589467200000|2020-05-14 14:40:00|2919.5|2913|2916.5|2909.5|2919.5|2913|2913.5|2906.5|0
1589467500000|2020-05-14 14:45:00|2917|2910|2921.5|2915|2921.5|2915.5|2914.5|2908|0
1589467800000|2020-05-14 14:50:00|2921|2914.5|2922|2915.5|2922.5|2916|2918.5|2912|0
1589468100000|2020-05-14 14:55:00|2922.5|2916|2919.5|2913.5|2923|2916.5|2917.5|2911|0
1589468400000|2020-05-14 15:00:00|2920|2914|2920.5|2913.5|2923.5|2916.5|2920|2913.5|0
1589468700000|2020-05-14 15:05:00|2920|2914|2925.5|2919.5|2926.5|2920.5|2919|2913.5|1
1589469000000|2020-05-14 15:10:00|2926|2920|2928.5|2921.5|2930.5|2924|2926|2919.5|1
1589469300000|2020-05-14 15:15:00|2928|2922|2929.5|2923|2932.5|2927.5|2926.5|2922|30
1589469600000|2020-05-14 15:20:00|2929|2922.5|2923.5|2916.5|2929.5|2923.5|2920|2915.5|6
1589469900000|2020-05-14 15:25:00|2923|2917|2938|2913|2943.5|2917|2919.5|2912.5|1
1589470200000|2020-05-14 15:30:00|2938.5|2913.5|2931|2913|2938.5|2917.5|2923|2901.5|0
1589470500000|2020-05-14 15:35:00|2935|2912|2935|2905|2943|2919.5|2933.5|2905|0
1589470800000|2020-05-14 15:40:00|2892|2898.5|2932|2900.5|2934.5|2900.5|2892|2868.5|6
1589471100000|2020-05-14 15:45:00|2934.5||2931.5||2934.5||2931.5||0
1589471400000|2020-05-14 15:50:00|2931|2894|2942|2900.5|2942|2900.5|2930.5|2894|0
1589471700000|2020-05-14 15:55:00|2941.5|2873.5|2941.5|2900.5|2941.5|2900.5|2941.5|2873.5|0
1589472000000|2020-05-14 16:00:00|2941|2894|2940.5|2898.5|2943.5|2900.5|2940.5|2867|0
1589472300000|2020-05-14 16:05:00|2940|2892|2940|2898.5|2940|2898.5|2940|2892|0
1589472600000|2020-05-14 16:10:00|2939.5|2868.5|2939.5|2898.5|2939.5|2898.5|2939.5|2868.5|0
1589472900000|2020-05-14 16:15:00|2939|2892|2939|2898.5|2939|2898.5|2939|2892|0
1589473200000|2020-05-14 16:20:00|2942||2938.5||2942||2938.5||0
1589473500000|2020-05-14 16:25:00|2940.5|2892|2936.5|2898.5|2940.5|2898.5|2936.5|2875|0
1589473800000|2020-05-14 16:30:00|2936|2892.5|2932.5|2898.5|2939|2898.5|2932.5|2892.5|0
1589474100000|2020-05-14 16:35:00||2877||2910.5||2912.5||2877|0
1589474400000|2020-05-14 16:40:00||2878||2908||2908||2878|0
1589474700000|2020-05-14 16:45:00||2876.5||2908||2908||2876.5|0
1589475000000|2020-05-14 16:50:00||2902||2908||2908||2902|0
1589475300000|2020-05-14 16:55:00|2933|2902|2933|2908.5|2933|2908.5|2932.5|2902|0
1589475600000|2020-05-14 17:00:00|2932.5|2902.5|2932.5|2908.5|2932.5|2908.5|2932.5|2902.5|0
1589475900000|2020-05-14 17:05:00|2933||2933||2933||2933||0
1589476200000|2020-05-14 17:10:00||2887||2920.5||2922.5||2887|0
1589476500000|2020-05-14 17:15:00||2914||2920.5||2920.5||2914|0
1589476800000|2020-05-14 17:20:00||2887||2920.5||2920.5||2887|0
1589477100000|2020-05-14 17:25:00||2887||2920.5||2920.5||2887|0
1589477400000|2020-05-14 17:30:00|2956.5|2921|2961|2924.5|2961.5|2931|2956.5|2902.5|1
1589478000000|2020-05-14 17:40:00|2960.5|2918.5|2960.5|2922.5|2960.5|2922.5|2960.5|2918.5|0
1589478300000|2020-05-14 17:45:00|2963||2960||2963||2960||0
1589478600000|2020-05-14 17:50:00|2959.5|2918.5|2959.5|2920.5|2959.5|2920.5|2959.5|2918.5|0
1589478900000|2020-05-14 17:55:00|2961.5|2918.5|2959|2918.5|2961.5|2918.5|2959|2918.5|0
1589479200000|2020-05-14 18:00:00|2961.5||2958.5||2961.5||2958.5||0
1589479500000|2020-05-14 18:05:00|2961.5||2958||2961.5||2958||0
1589480100000|2020-05-14 18:15:00|2960||2957.5||2960||2957.5||0
1589480700000|2020-05-14 18:25:00|2960||2957||2960||2957||0
1589481000000|2020-05-14 18:30:00|2960|2923|2956.5|2923|2960|2923|2956.5|2923|0
1589481300000|2020-05-14 18:35:00|2958.5||2956||2958.5||2956||0
1589481600000|2020-05-14 18:40:00|2958.5||2955.5||2958.5||2955.5||0
1589481900000|2020-05-14 18:45:00|2958.5||2952.5||2958.5||2952.5||0
1589482200000|2020-05-14 18:50:00|2955.5||2950.5||2955.5||2950.5||0
1589482500000|2020-05-14 18:55:00|2952.5|2935|2947|2923|2960|2935|2946|2923|2
1589482800000|2020-05-14 19:00:00|2953||2954||2963||2952||0
1589483100000|2020-05-14 19:05:00|2960||2959.5||2960||2959.5||0
1589483700000|2020-05-14 19:15:00|2965.5||2958||2970.5||2958||0
1589484000000|2020-05-14 19:20:00|2965|2923.5|2966.5|2923.5|2976.5|2923.5|2960.5|2923.5|0
1589484300000|2020-05-14 19:25:00|2973||2965.5||2976.5||2965.5||0
1589484600000|2020-05-14 19:30:00|2965|2924|2965|2924|2965|2924|2965|2923|0
1589485200000|2020-05-14 19:40:00|2964.5||2964.5||2964.5||2964.5||0
1589485500000|2020-05-14 19:45:00|2964|2924.5|2969|2934.5|2975|2934.5|2963.5|2923.5|0
1589485800000|2020-05-14 19:50:00|2968.5|2928.5|2968.5|2934.5|2968.5|2934.5|2968.5|2928.5|0
1589486100000|2020-05-14 19:55:00|2977|2928|2969|2934.5|2977|2934.5|2967|2928|0
1589522400000|2020-05-15 06:00:00|2964|2922.5|2977|2922.5|2977|2923|2961|2922.5|0
1589522700000|2020-05-15 06:05:00|2976.5|2923|2977|2922.5|2977|2923|2976|2922.5|0
1589523300000|2020-05-15 06:15:00|2976.5||2972||2976.5||2972||0
1589523600000|2020-05-15 06:20:00|2971.5||2971||2971.5||2971||0
1589523900000|2020-05-15 06:25:00|2971.5||2971.5||2971.5||2971.5||0
1589524800000|2020-05-15 06:40:00||2922||2922||2922||2922|0
1589525400000|2020-05-15 06:50:00|2971||2971.5||2971.5||2970.5||0
1589525700000|2020-05-15 06:55:00|2971|2922.5|2970|2922.5|2971.5|2922.5|2963.5|2922|0
1589526000000|2020-05-15 07:00:00|2968.5|2922|2968|2960|2971.5|2960|2959|2922|0
1589526300000|2020-05-15 07:05:00|2967.5|2959.5|2967.5|2959.5|2969|2962|2961.5|2955.5|10
1589526600000|2020-05-15 07:10:00|2967|2960|2966|2958|2969.5|2962|2964.5|2956.5|0
1589526900000|2020-05-15 07:15:00|2966.5|2957.5|2960.5|2952.5|2968.5|2961|2959|2951|0
1589527200000|2020-05-15 07:20:00|2961|2953|2961.5|2954|2963|2955.5|2960|2952|0
1589527500000|2020-05-15 07:25:00|2961|2953.5|2963|2955|2964.5|2957|2961|2953|2
1589527800000|2020-05-15 07:30:00|2962.5|2954.5|2956.5|2948.5|2962.5|2955|2954.5|2946.5|0
1589528100000|2020-05-15 07:35:00|2957|2949|2963|2954.5|2963|2955|2957|2949|2
1589528400000|2020-05-15 07:40:00|2963.5|2955|2958.5|2950.5|2964|2956|2958.5|2950.5|0
1589528700000|2020-05-15 07:45:00|2959|2951|2957|2949.5|2959|2951.5|2956.5|2948.5|0
1589529000000|2020-05-15 07:50:00|2957.5|2949|2965|2957|2965|2957.5|2957.5|2949|0
1589529300000|2020-05-15 07:55:00|2965.5|2957.5|2962|2954|2966|2958.5|2962|2954|0
1589529600000|2020-05-15 08:00:00|2961.5|2954.5|2957|2949.5|2961.5|2954.5|2956.5|2948.5|0
1589529900000|2020-05-15 08:05:00|2957.5|2949|2951.5|2943.5|2957.5|2950|2951.5|2943.5|0
1589530200000|2020-05-15 08:10:00|2951|2944|2951|2943|2951|2944|2947.5|2939.5|0
1589530500000|2020-05-15 08:15:00|2950.5|2943.5|2951.5|2944|2951.5|2944|2949|2941|0
1589530800000|2020-05-15 08:20:00|2952|2943.5|2948|2940.5|2952|2944.5|2947|2939|0
1589531100000|2020-05-15 08:25:00|2948.5|2941|2948.5|2940.5|2949.5|2942|2948.5|2940.5|0
1589531400000|2020-05-15 08:30:00|2949|2941|2950|2942|2952|2944.5|2949|2941|0
1589531700000|2020-05-15 08:35:00|2950.5|2942.5|2946|2938|2951|2944|2946|2938|0
1589532000000|2020-05-15 08:40:00|2946.5|2938.5|2948.5|2941|2949|2941.5|2946.5|2938|0
1589532300000|2020-05-15 08:45:00|2948|2940.5|2945|2937.5|2948|2941|2945|2937|0
1589532600000|2020-05-15 08:50:00|2945.5|2937|2948|2940|2948|2940.5|2945.5|2937|0
1589532900000|2020-05-15 08:55:00|2947.5|2940.5|2948.5|2941|2948.5|2941|2946|2938|0
1589533200000|2020-05-15 09:00:00|2949|2940.5|2949.5|2943|2950|2943|2948|2940.5|0
1589533500000|2020-05-15 09:05:00|2950.5|2942.5|2953|2946.5|2953|2946.5|2950.5|2942.5|2
1589533800000|2020-05-15 09:10:00|2953.5|2946|2952.5|2946|2956|2949|2952.5|2946|0
1589534100000|2020-05-15 09:15:00|2952|2945.5|2951.5|2945|2952|2945.5|2950.5|2944|0
1589534400000|2020-05-15 09:20:00|2952|2945.5|2951|2944|2953|2946.5|2950.5|2944|0
1589534700000|2020-05-15 09:25:00|2950.5|2944.5|2955|2948.5|2955|2948.5|2950.5|2944|0
1589535000000|2020-05-15 09:30:00|2955.5|2949|2954|2947.5|2957|2950|2954|2947.5|0
1589535300000|2020-05-15 09:35:00|2954.5|2947|2952.5|2945.5|2956|2949.5|2952.5|2945.5|0
1589535600000|2020-05-15 09:40:00|2952|2945|2951|2944|2952|2945|2950.5|2943.5|0
1589535900000|2020-05-15 09:45:00|2950.5|2944.5|2951.5|2945|2952.5|2946|2950.5|2944|0
1589536200000|2020-05-15 09:50:00|2952|2945.5|2953.5|2946.5|2957|2950|2952|2945.5|0
1589536500000|2020-05-15 09:55:00|2953|2947|2956|2949|2956|2949|2952.5|2946|0
1589536800000|2020-05-15 10:00:00|2955.5|2948.5|2953.5|2946.5|2955.5|2948.5|2952.5|2946|0
1589537100000|2020-05-15 10:05:00|2953|2946|2956|2949.5|2956|2949.5|2952.5|2946|0
1589537400000|2020-05-15 10:10:00|2955.5|2949|2957.5|2951|2958|2951.5|2955.5|2948.5|0
1589537700000|2020-05-15 10:15:00|2958|2951.5|2956|2949.5|2958|2951.5|2956|2949|0
1589538000000|2020-05-15 10:20:00|2956.5|2949|2954.5|2948|2956.5|2949.5|2953.5|2946.5|0
1589538300000|2020-05-15 10:25:00|2955|2948.5|2952.5|2945.5|2955.5|2949|2952.5|2945.5|0
1589538600000|2020-05-15 10:30:00|2952|2945|2944.5|2937.5|2952|2945|2944|2937|1
1589538900000|2020-05-15 10:35:00|2944|2937|2943.5|2936.5|2945|2938|2942.5|2935.5|0
1589539200000|2020-05-15 10:40:00|2943|2936|2944.5|2937.5|2944.5|2937.5|2939.5|2933|0
1589539500000|2020-05-15 10:45:00|2944|2937|2946.5|2939.5|2946.5|2939.5|2943|2936.5|0
1589539800000|2020-05-15 10:50:00|2946|2939|2944|2940.5|2946|2940.5|2944|2938|0
1589540100000|2020-05-15 10:55:00|2944.5|2937|2940|2933.5|2945.5|2937|2940|2933.5|1
1589540400000|2020-05-15 11:00:00|2940.5|2930.5|2934.5|2927|2943|2932|2931.5|2924|0
1589540700000|2020-05-15 11:05:00|2934|2926.5|2933.5|2927.5|2935.5|2928|2932|2924.5|0
1589541000000|2020-05-15 11:10:00|2933|2928|2938.5|2930.5|2939|2931.5|2933|2927.5|0
1589541300000|2020-05-15 11:15:00|2939|2931|2941|2933|2942|2934.5|2939|2930.5|0
1589541600000|2020-05-15 11:20:00|2940.5|2933.5|2941.5|2934|2941.5|2934|2936.5|2928.5|0
1589541900000|2020-05-15 11:25:00|2942|2933.5|2944|2936|2944|2936.5|2942|2933.5|0
1589542200000|2020-05-15 11:30:00|2943.5|2935.5|2939.5|2931.5|2943.5|2936.5|2939.5|2931.5|0
1589542500000|2020-05-15 11:35:00|2940|2932|2936.5|2928.5|2940|2933|2936.5|2928.5|0
1589542800000|2020-05-15 11:40:00|2936|2928|2933|2927.5|2936|2928|2932.5|2927.5|0
1589543100000|2020-05-15 11:45:00|2933.5|2928|2936|2928|2936.5|2928.5|2933|2927.5|0
1589543400000|2020-05-15 11:50:00|2935.5|2927.5|2933.5|2927.5|2936|2928.5|2933|2927.5|0
1589543700000|2020-05-15 11:55:00|2934|2924.5|2932.5|2924.5|2934.5|2925.5|2931|2923|1
1589544000000|2020-05-15 12:00:00|2932|2924|2929.5|2922|2932.5|2925|2929.5|2921.5|0
1589544300000|2020-05-15 12:05:00|2932|2922.5|2937|2929|2937|2929.5|2932|2921.5|1
1589544600000|2020-05-15 12:10:00|2937.5|2929.5|2940|2932.5|2940|2932.5|2937.5|2929|0
1589544900000|2020-05-15 12:15:00|2939.5|2932|2939|2931.5|2939.5|2932.5|2938.5|2930.5|0
1589545200000|2020-05-15 12:20:00|2939.5|2932|2940.5|2932.5|2942|2934.5|2939.5|2931.5|0
1589545500000|2020-05-15 12:25:00|2940|2932|2939|2930|2940|2932|2938.5|2930|0
1589545800000|2020-05-15 12:30:00|2938|2929.5|2933|2925|2938|2929.5|2933|2925|0
1589546100000|2020-05-15 12:35:00|2932.5|2924.5|2931.5|2923.5|2934|2926.5|2931|2923|0
1589546400000|2020-05-15 12:40:00|2932|2924|2930.5|2922.5|2933|2927.5|2929.5|2921.5|12
1589546700000|2020-05-15 12:45:00|2931|2923|2932|2924|2933.5|2925.5|2931|2923|0
1589547000000|2020-05-15 12:50:00|2931.5|2923.5|2934.5|2926.5|2934.5|2927|2931.5|2923.5|0
1589547300000|2020-05-15 12:55:00|2935|2927|2936|2928|2937.5|2929.5|2935|2927|0
1589547600000|2020-05-15 13:00:00|2936.5|2928.5|2934|2926|2937|2929|2934|2926|0
1589547900000|2020-05-15 13:05:00|2933.5|2926.5|2930|2922|2935|2927|2930|2922|0
1589548200000|2020-05-15 13:10:00|2929.5|2921.5|2929.5|2920|2929.5|2922|2928.5|2920|0
1589548500000|2020-05-15 13:15:00|2929|2920.5|2928.5|2921|2930|2922.5|2928.5|2920.5|0
1589548800000|2020-05-15 13:20:00|2929|2921.5|2928.5|2920.5|2930|2922.5|2927|2919|0
1589549100000|2020-05-15 13:25:00|2929|2921|2929.5|2909|2931.5|2921.5|2923.5|2905.5|0
1589549400000|2020-05-15 13:30:00|2930|2910|2903.5|2896|2933|2911.5|2903.5|2895|0
1589549700000|2020-05-15 13:35:00|2903|2895.5|2918.5|2910.5|2918.5|2911|2900|2892.5|0
1589550000000|2020-05-15 13:40:00|2919|2911|2923|2915.5|2932.5|2919.5|2918.5|2907.5|0
1589550300000|2020-05-15 13:45:00|2923.5|2915|2925.5|2917.5|2926|2918|2917|2909|0
1589550600000|2020-05-15 13:50:00|2926|2918|2928.5|2920.5|2929.5|2922|2923.5|2915.5|0
1589550900000|2020-05-15 13:55:00|2928|2920|2925.5|2916|2928|2920.5|2924|2915.5|0
1589551200000|2020-05-15 14:00:00|2926|2916.5|2920|2912|2929|2920.5|2920|2912|0
1589551500000|2020-05-15 14:05:00|2919.5|2911.5|2925.5|2917.5|2925.5|2918|2919.5|2911.5|0
1589551800000|2020-05-15 14:10:00|2925|2917|2930|2922|2931|2923|2924.5|2916.5|0
1589552100000|2020-05-15 14:15:00|2930.5|2922.5|2928|2920|2931.5|2923.5|2928|2920|2
1589552400000|2020-05-15 14:20:00|2927.5|2920.5|2923.5|2917|2927.5|2920.5|2923.5|2917|0
1589552700000|2020-05-15 14:25:00|2923|2917.5|2927|2919|2929|2920|2923|2917|0
1589553000000|2020-05-15 14:30:00|2926.5|2919.5|2924.5|2917|2927.5|2921.5|2924.5|2917|9
1589553300000|2020-05-15 14:35:00|2924||2923.5||2924.5||2921.5||0
1589553600000|2020-05-15 14:40:00|2924|2917.5|2924.5|2917|2925|2917.5|2923.5|2917|0
1589553900000|2020-05-15 14:45:00|2923.5||2923.5||2924||2922||0
1589554200000|2020-05-15 14:50:00|2924|2917.5|2918.5|2911|2925|2917.5|2918.5|2911|1
1589554500000|2020-05-15 14:55:00|2919|2911.5|2919|2911|2920.5|2912.5|2917.5|2909.5|0
1589554800000|2020-05-15 15:00:00|2918.5|2910.5|2914.5|2906.5|2918.5|2910.5|2913|2905|0
1589555100000|2020-05-15 15:05:00|2915|2907|2918|2910|2918|2910|2915|2906.5|0
1589555400000|2020-05-15 15:10:00|2917.5|2909.5|2918.5|2910.5|2918.5|2911|2915.5|2909|0
1589555700000|2020-05-15 15:15:00|2918|2911|2915|2911.5|2918|2911.5|2915|2911|0
1589556000000|2020-05-15 15:20:00|2919|2912|2918.5|2912|2920|2912.5|2917.5|2912|2
1589556300000|2020-05-15 15:25:00|2918||2919.5||2920||2916.5||10
1589556600000|2020-05-15 15:30:00|2920|2908|2923.5|2910|2931.5|2913|2918|2907|2
1589556900000|2020-05-15 15:35:00|2931.5|2909.5|2927.5|2899|2932|2911|2922|2899|0
1589557200000|2020-05-15 15:40:00|2925.5|2892.5|2926.5|2898|2926.5|2899.5|2922|2892.5|0
1589557500000|2020-05-15 15:45:00|2926|2893.5|2933|2882.5|2933|2893.5|2925.5|2882.5|0
1589563800000|2020-05-15 17:30:00|2936.5||2936.5||2936.5||2936.5||1
1589564100000|2020-05-15 17:35:00|2974||2936||2974||2934||0
1589564400000|2020-05-15 17:40:00|2972.5||2936||2972.5||2936||0
1589564700000|2020-05-15 17:45:00|2971||2936||2971||2936||0
1589565300000|2020-05-15 17:55:00|2972.5||2936||2972.5||2936||0
1589565600000|2020-05-15 18:00:00|2942.5||2942.5||2977||2942.5||0
1589565900000|2020-05-15 18:05:00|2978.5||2942.5||2978.5||2942.5||0
1589566200000|2020-05-15 18:10:00|2974||2942.5||2974||2942.5||0
1589566500000|2020-05-15 18:15:00|2975.5||2942.5||2975.5||2942.5||0
1589566800000|2020-05-15 18:20:00|2977||2942.5||2978.5||2942.5||0
1589567100000|2020-05-15 18:25:00|2978.5||2942.5||2978.5||2942.5||0
1589567700000|2020-05-15 18:35:00|2972.5||2942.5||2972.5||2942.5||0
1589568000000|2020-05-15 18:40:00|2949||2942.5||2949||2942.5||0
1589568300000|2020-05-15 18:45:00|2972.5||2942.5||2972.5||2942.5||0
1589568600000|2020-05-15 18:50:00|2974||2942.5||2974||2942.5||0
1589568900000|2020-05-15 18:55:00|2972.5||2942.5||2972.5||2942.5||0
1589569200000|2020-05-15 19:00:00|2970.5||2942.5||2973.5||2942.5||0
1589569800000|2020-05-15 19:10:00|2949||2942.5||2949||2942.5||0
1589570700000|2020-05-15 19:25:00|2949||2942.5||2975||2942.5||0
1589571000000|2020-05-15 19:30:00|2949||2942.5||2949||2942.5||0
1589571300000|2020-05-15 19:35:00|2949||2942.5||2972||2942.5||0
1589571600000|2020-05-15 19:40:00|2970||2942.5||2972||2942.5||0
1589571900000|2020-05-15 19:45:00|2975||2942.5||2975||2942.5||0
1589572200000|2020-05-15 19:50:00|2949|2890|2942.5|2890|2949|2890|2942.5|2890|0
1589572500000|2020-05-15 19:55:00|2949|2890.5|2946.5|2891|2982|2891|2944|2890.5|0
1589781600000|2020-05-18 06:00:00|2997.5|2925.5|2997.5|2912|2997.5|2927|2997|2912|0
1589781900000|2020-05-18 06:05:00|2997|2912.5|2996.5|2912.5|2997|2912.5|2996.5|2912.5|0
1589782800000|2020-05-18 06:20:00|2989.5|2912|2989.5|2912|2989.5|2912|2989.5|2912|0
1589783100000|2020-05-18 06:25:00|2989|2912.5|2989|2912.5|2989|2912.5|2989|2912.5|0
1589784600000|2020-05-18 06:50:00||2920.5||2921||2921||2920.5|0
1589784900000|2020-05-18 06:55:00|2997.5|2921.5|2997|2933.5|2997.5|2933.5|2997|2921.5|0
1589785200000|2020-05-18 07:00:00|2997.5|2939.5|2976.5|2968.5|3013|2968.5|2976|2933|0
1589785500000|2020-05-18 07:05:00|2976|2968|2963.5|2955.5|2979|2971|2962.5|2954.5|0
1589785800000|2020-05-18 07:10:00|2964|2956|2966|2958.5|2966|2958.5|2962|2953.5|0
1589786100000|2020-05-18 07:15:00|2966.5|2959|2964|2956|2969.5|2961.5|2964|2956|0
1589786400000|2020-05-18 07:20:00|2964.5|2956.5|2966|2958|2967|2959|2963.5|2956.5|0
1589786700000|2020-05-18 07:25:00|2966.5|2958.5|2965.5|2958|2968.5|2960.5|2965.5|2957.5|0
1589787000000|2020-05-18 07:30:00|2966|2958.5|2970.5|2963|2971.5|2964|2966|2958|1
1589787300000|2020-05-18 07:35:00|2970|2963.5|2968|2960|2970|2963.5|2966.5|2958.5|0
1589787600000|2020-05-18 07:40:00|2968.5|2960.5|2970.5|2963|2970.5|2963|2968|2960|0
1589787900000|2020-05-18 07:45:00||2963.5||2965||2965.5||2962|0
1589788200000|2020-05-18 07:50:00|2974.5|2965.5|2972|2967.5|2975|2967.5|2972|2964|5
1589788500000|2020-05-18 07:55:00|2972.5|2968|2977.5|2969.5|2977.5|2970|2972.5|2968|0
1589788800000|2020-05-18 08:00:00|2978|2970|2979.5|2972|2980.5|2973|2976.5|2968.5|0
1589789100000|2020-05-18 08:05:00|2980|2972.5|2976.5|2968.5|2981|2973.5|2976.5|2968.5|0
1589789400000|2020-05-18 08:10:00|2976|2969|2973.5|2967.5|2976|2969|2973.5|2967.5|0
1589789700000|2020-05-18 08:15:00|2974|2968|2979.5|2973|2979.5|2973|2971.5|2967.5|0
1589790000000|2020-05-18 08:20:00|2980|2973.5|2978|2971|2980.5|2973.5|2975.5|2968.5|0
1589790300000|2020-05-18 08:25:00|2978.5|2971.5|2980.5|2974|2981|2974.5|2978.5|2971.5|0
1589790600000|2020-05-18 08:30:00|2981|2974.5|2982|2975.5|2982.5|2975.5|2981|2974|0
1589790900000|2020-05-18 08:35:00|2982.5|2976|2985|2978|2986|2979.5|2982|2975|0
1589791200000|2020-05-18 08:40:00|2985.5|2978.5|2985|2978.5|2987.5|2980.5|2985|2978.5|0
1589791500000|2020-05-18 08:45:00|2985.5|2978|2985|2978|2986|2979|2984.5|2977.5|0
1589791800000|2020-05-18 08:50:00|2985.5|2978.5|2983.5|2976.5|2985.5|2979|2983.5|2976.5|0
1589792100000|2020-05-18 08:55:00|2983|2977|2985.5|2978.5|2985.5|2978.5|2981.5|2975|0
1589792400000|2020-05-18 09:00:00|2986|2979|2986.5|2980|2988.5|2981.5|2986|2979|0
1589792700000|2020-05-18 09:05:00|2987|2980.5|2988.5|2981.5|2990.5|2983.5|2987|2980|0
1589793000000|2020-05-18 09:10:00|2989|2982|2993|2986.5|2993|2986.5|2989|2982|0
1589793300000|2020-05-18 09:15:00|2992.5|2986|2994|2987.5|2994|2987.5|2992|2985.5|0
1589793600000|2020-05-18 09:20:00|2994.5|2988|3008|2989.5|3008|2990.5|2994.5|2986.5|0
1589793900000|2020-05-18 09:25:00|3007.5|2993|2995|2988.5|3007.5|2993.5|2995|2988.5|0
1589794200000|2020-05-18 09:30:00|2994.5|2988|2992.5|2986|2994.5|2988.5|2992.5|2986|0
1589794500000|2020-05-18 09:35:00|2992|2985.5|2993|2987|2993|2987|2991|2984.5|0
1589794800000|2020-05-18 09:40:00|2993.5|2988|2993.5|2987|2994|2988|2993|2986|0
1589795100000|2020-05-18 09:45:00|2994|2987.5|2994.5|2988|2995|2988.5|2994|2987|0
1589795400000|2020-05-18 09:50:00|2994|2987.5|2997.5|2991.5|2997.5|2991.5|2994|2987.5|0
1589795700000|2020-05-18 09:55:00|2998|2992|2996|2989.5|2998.5|2992|2996|2989|0
1589796000000|2020-05-18 10:00:00|2996.5|2990|2995|2988.5|2996.5|2990.5|2995|2988|0
1589796300000|2020-05-18 10:05:00|2995.5|2989|2995|2992.5|2996|2992.5|2995|2988.5|1
1589796600000|2020-05-18 10:10:00|2995.5||2997||2997||2995.5||0
1589796900000|2020-05-18 10:15:00|2997.5||2997.5||2998.5||2997.5||0
1589797200000|2020-05-18 10:20:00|2997||2995||2997||2995||0
1589797500000|2020-05-18 10:25:00|2995.5||2996||2996.5||2995||5
1589797800000|2020-05-18 10:30:00|2995.5|2988.5|2994|2987.5|2995.5|2992.5|2993.5|2987|4
1589798100000|2020-05-18 10:35:00|2994.5|2988|2994.5|2988|2995|2988.5|2994|2987.5|0
1589798400000|2020-05-18 10:40:00|2995|2988.5|2997.5|2991|2997.5|2991.5|2995|2988.5|0
1589798700000|2020-05-18 10:45:00|2997|2990.5|2998|2992|2998.5|2992.5|2997|2990.5|0
1589799000000|2020-05-18 10:50:00|2998.5|2992.5|3000.5|2994|3000.5|2994.5|2998.5|2992|0
1589799300000|2020-05-18 10:55:00|3001|2994.5|3005.5|2999|3006|3000|3001|2994.5|0
1589799600000|2020-05-18 11:00:00|3010|2998.5|3008.5|3001.5|3012.5|3002.5|3007|2995.5|0
1589799900000|2020-05-18 11:05:00|3008|3001|3007|3000.5|3008|3001|3006.5|3000|0
1589800200000|2020-05-18 11:10:00|3007.5|3000|3008|3001.5|3008|3002|3006|3000|0
1589800500000|2020-05-18 11:15:00|3008.5|3002|3009.5|3003|3009.5|3003.5|3007.5|3001|0
1589800800000|2020-05-18 11:20:00|3009|3002.5|3010|3005|3010|3005|3008|3002|0
1589801100000|2020-05-18 11:25:00|3010.5||3010.5||3011||3010||0
1589801400000|2020-05-18 11:30:00|3011|3005.5|3010.5|3005|3012.5|3006.5|3010.5|3005|0
1589801700000|2020-05-18 11:35:00|3011|3005.5|3013|3006.5|3013|3007|3010.5|3004|0
1589802000000|2020-05-18 11:40:00|3014.5|3007|3017|3010.5|3018|3012|3014|3007|3
1589802300000|2020-05-18 11:45:00|3017.5|3011|3020|3013.5|3020.5|3014.5|3017.5|3011|0
1589802600000|2020-05-18 11:50:00|3019.5|3013|3019.5|3013|3023|3016.5|3019|3013|0
1589802900000|2020-05-18 11:55:00|3020|3013.5|3016|3009.5|3020.5|3014.5|3015.5|3009|0
1589803200000|2020-05-18 12:00:00|3016.5|3010|3019.5|3013|3023|3020.5|3016.5|3010|10
1589803500000|2020-05-18 12:05:00|3019|3012.5|3015.5|3009|3020|3014|3015.5|3009|0
1589803800000|2020-05-18 12:10:00|3016|3010|3021.5|3015|3022|3015.5|3016|3009.5|0
1589804100000|2020-05-18 12:15:00|3021|3015.5|3022|3016|3022|3016|3020.5|3014|0
1589804400000|2020-05-18 12:20:00|3021.5|3015.5|3019|3012.5|3021.5|3015.5|3018.5|3012|0
1589804700000|2020-05-18 12:25:00|3019.5|3013|3024.5|3018|3027|3024|3019.5|3013|16
1589805000000|2020-05-18 12:30:00|3024|3017.5|3019.5|3013|3024|3017.5|3018.5|3012|0
1589805300000|2020-05-18 12:35:00|3020|3013.5|3015|3009|3020|3014|3015|3009|0
1589805600000|2020-05-18 12:40:00|3015.5|3008.5|3015|3008.5|3016.5|3010.5|3014.5|3008|0
1589805900000|2020-05-18 12:45:00|3015.5|3009|3012|3005.5|3015.5|3009|3012|3005.5|0
1589806200000|2020-05-18 12:50:00|3011.5|3005|3011|3004.5|3011.5|3006|3011|3004.5|0
1589806500000|2020-05-18 12:55:00|3010.5|3004|3017|3010.5|3017|3011|3010.5|3004|0
1589806800000|2020-05-18 13:00:00|3017.5|3011|3014|3007.5|3017.5|3011.5|3014|3007.5|0
1589807100000|2020-05-18 13:05:00|3013.5|3008|3011|3004.5|3013.5|3008|3010.5|3004.5|0
1589807400000|2020-05-18 13:10:00|3011.5|3005|3015.5|3009.5|3015.5|3010|3011.5|3005|0
1589807700000|2020-05-18 13:15:00|3016|3009|3016.5|3010|3017.5|3011.5|3016|3009|0
1589808000000|2020-05-18 13:20:00|3016|3009.5|3013.5|3007.5|3016|3009.5|3013|3007|0
1589808300000|2020-05-18 13:25:00|3014|3008|3014.5|3008.5|3015|3009|3014|3007.5|0
1589808600000|2020-05-18 13:30:00|3014|3008|3012|3005.5|3016.5|3010.5|3011|3004.5|0
1589808900000|2020-05-18 13:35:00|3011.5|3006|3014.5|3008|3014.5|3009|3011|3004.5|1
1589809200000|2020-05-18 13:40:00|3014|3007.5|3014.5|3008.5|3017|3011|3012|3005.5|0
1589809500000|2020-05-18 13:45:00|3015|3009|3016.5|3010|3019|3013|3015|3009|0
1589809800000|2020-05-18 13:50:00|3017|3010.5|3013|3006.5|3018|3012|3013|3006.5|0
1589810100000|2020-05-18 13:55:00|3012.5|3006|3016|3010|3016.5|3010.5|3011.5|3005|0
1589810400000|2020-05-18 14:00:00|3016.5|3009.5|3013|3006.5|3016.5|3010|3011.5|3005|0
1589810700000|2020-05-18 14:05:00|3013.5|3007|3013.5|3007.5|3015.5|3009.5|3011|3005|10
1589811000000|2020-05-18 14:10:00|3014|3007|3015|3008.5|3015.5|3009.5|3013|3007|0
1589811300000|2020-05-18 14:15:00|3014.5|3009|3018.5|3014.5|3020.5|3015|3013.5|3007.5|0
1589811600000|2020-05-18 14:20:00|3019|3015|3018|3011.5|3022.5|3016.5|3017|3010.5|8
1589811900000|2020-05-18 14:25:00|3018.5|3012|3020|3013|3021|3015|3018.5|3012|19
1589812200000|2020-05-18 14:30:00|3019.5|3013.5|3023.5|3017|3023.5|3017.5|3019.5|3013.5|0
1589812500000|2020-05-18 14:35:00|3024|3017.5|3025|3018.5|3025.5|3019|3022.5|3016|0
1589812800000|2020-05-18 14:40:00|3025.5|3019|3023|3016.5|3026|3020|3023|3016.5|0
1589813100000|2020-05-18 14:45:00|3023.5|3017|3026.5|3020|3026.5|3020|3023|3016.5|0
1589813400000|2020-05-18 14:50:00|3027|3020.5|3021|3014.5|3027.5|3021|3020.5|3014|0
1589813700000|2020-05-18 14:55:00|3021.5|3015|3026.5|3020.5|3026.5|3020.5|3021.5|3015|0
1589814000000|2020-05-18 15:00:00|3027|3020|3027|3020|3028.5|3022|3025|3019|0
1589814300000|2020-05-18 15:05:00|3027.5|3020.5|3032|3025.5|3032|3025.5|3027.5|3020.5|0
1589814600000|2020-05-18 15:10:00|3031.5|3025|3030|3026.5|3031.5|3026.5|3030|3023.5|0
1589814900000|2020-05-18 15:15:00|3033|3027|3035|3030.5|3035|3030.5|3033|3026.5|8
1589815200000|2020-05-18 15:20:00|3035.5|3032|3033.5|3027|3036|3033|3033|3026.5|16
1589815500000|2020-05-18 15:25:00|3034|3027.5|3052.5|3028.5|3063.5|3033|3034|3027.5|0
1589815800000|2020-05-18 15:30:00|3050.5|3028|3044.5|3015.5|3050.5|3029|3044.5|3014|0
1589816100000|2020-05-18 15:35:00|3044|3019.5|3044.5|3009.5|3054|3030.5|3037.5|3008|0
1589816400000|2020-05-18 15:40:00|3051|3003.5|3051|3016|3077|3016|3051|3003.5|0
1589816700000|2020-05-18 15:45:00|3057|3009.5|3051|3009.5|3057|3009.5|3051|3009.5|0
1589817000000|2020-05-18 15:50:00||3010||3016||3016||2997.5|0
1589817300000|2020-05-18 15:55:00||3009.5||3016||3016||3009.5|0
1589817600000|2020-05-18 16:00:00||3009.5||3014.5||3014.5||2997.5|0
1589817900000|2020-05-18 16:05:00||3008.5||3014.5||3014.5||3008.5|0
1589818200000|2020-05-18 16:10:00|3077|3008.5|3051|3014.5|3077|3014.5|3051|3008.5|0
1589818500000|2020-05-18 16:15:00|3057.5|3008.5|3051|3014.5|3057.5|3014.5|3051|3008.5|0
1589818800000|2020-05-18 16:20:00||3001||3014.5||3014.5||3001|0
1589819100000|2020-05-18 16:25:00|3057|3008.5|3051|3014.5|3057|3014.5|3051|3008.5|0
1589820300000|2020-05-18 16:45:00||3008||3008||3008||3008|0
1589820600000|2020-05-18 16:50:00||3001||3013||3013||3001|0
1589821500000|2020-05-18 17:05:00|3057|3001|3051|3013|3057|3013|3051|3001|0
1589821800000|2020-05-18 17:10:00|3083.5|3013.5|3057.5|3021|3083.5|3021|3051|3013.5|0
1589822100000|2020-05-18 17:15:00|3086.5||3056.5||3089.5||3052.5||0
1589822400000|2020-05-18 17:20:00|3063|3001|3063|3029.5|3063|3029.5|3056.5|3001|0
1589822700000|2020-05-18 17:25:00|3092.5|3001|3058|3027.5|3092.5|3027.5|3058|3001|0
1589823000000|2020-05-18 17:30:00||3001||3027.5||3027.5||3001|0
1589823300000|2020-05-18 17:35:00|3064.5||3058||3064.5||3058||0
1589823600000|2020-05-18 17:40:00||3021||3027.5||3027.5||3021|0
1589823900000|2020-05-18 17:45:00|3064.5||3060.5||3064.5||3058||0
1589824500000|2020-05-18 17:55:00|3091.5||3060.5||3091.5||3060.5||0
1589824800000|2020-05-18 18:00:00|3067||3060.5||3091.5||3060.5||0
1589825700000|2020-05-18 18:15:00||3001||3027.5||3027.5||3001|0
1589826300000|2020-05-18 18:25:00|3067||3060.5||3093||3060.5||0
1589827200000|2020-05-18 18:40:00|3067||3067||3067||3067||0
1589827500000|2020-05-18 18:45:00|3095||3062||3095||3062||0
1589828400000|2020-05-18 19:00:00|3095||3062||3095||3062||0
1589828700000|2020-05-18 19:05:00||3021.5||3027.5||3027.5||3021.5|0
1589829000000|2020-05-18 19:10:00|3068.5|3021.5|3062|3027.5|3068.5|3027.5|3062|3021.5|0
1589829300000|2020-05-18 19:15:00||3001||3027.5||3027.5||3001|0
1589829600000|2020-05-18 19:20:00|3093.5||3062||3093.5||3062||0
1589829900000|2020-05-18 19:25:00|3095|3001|3062|3027.5|3095|3027.5|3062|3001|0
1589830200000|2020-05-18 19:30:00|3064.5|3021.5|3064.5|3027.5|3064.5|3027.5|3064.5|3021.5|0
1589830500000|2020-05-18 19:35:00|3071|3021.5|3068|3036|3099.5|3036|3066|3021.5|0
1589830800000|2020-05-18 19:40:00|3069.5|3001|3069.5|3036|3069.5|3036|3069.5|3001|0
1589831100000|2020-05-18 19:45:00|3102.5|3009|3069.5|3036|3102.5|3036|3069.5|3009|0
1589831400000|2020-05-18 19:50:00|3076|3029.5|3069.5|3051.5|3099.5|3051.5|3069.5|3029.5|0
1589831700000|2020-05-18 19:55:00|3075.5||3058||3098||3058||0
1589868000000|2020-05-19 06:00:00|3085|3007|3089.5|2996|3089.5|3007|3082|2993|0
1589868300000|2020-05-19 06:05:00|3287.5|2992.5|3093|2992.5|3287.5|2992.5|3093|2992.5|0
1589868600000|2020-05-19 06:10:00|3092.5||3092.5||3092.5||3092.5||0
1589868900000|2020-05-19 06:15:00|3092|2993|3091.5|2993.5|3092|2993.5|3091.5|2993|0
1589869200000|2020-05-19 06:20:00|3073.5|3006.5|3072.5|3007.5|3073.5|3007.5|3072.5|3006.5|0
1589869800000|2020-05-19 06:30:00|3073||3073||3073||3073||0
1589870700000|2020-05-19 06:45:00|3073.5|3007|3073.5|3007|3073.5|3007|3073.5|3007|0
1589871300000|2020-05-19 06:55:00||3033||3033.5||3033.5||3033|0
1589871600000|2020-05-19 07:00:00|3073|3033|3057|3049|3073.5|3049|3050|3033|0
1589871900000|2020-05-19 07:05:00|3056.5|3048.5|3052.5|3045|3057|3049.5|3046.5|3038.5|0
1589872200000|2020-05-19 07:10:00|3052|3044.5|3059|3051|3059.5|3052|3050|3041.5|0
1589872500000|2020-05-19 07:15:00|3058.5|3051.5|3056.5|3049|3061.5|3055|3056.5|3048.5|0
1589872800000|2020-05-19 07:20:00|3056|3048.5|3055.5|3047.5|3057.5|3053|3052|3044.5|5
1589873100000|2020-05-19 07:25:00|3056|3048|3051|3043|3056|3049|3050|3042|13
1589873400000|2020-05-19 07:30:00|3050.5|3042.5|3040.5|3030|3052|3042.5|3040|3026.5|0
1589873700000|2020-05-19 07:35:00|3040|3029.5|3045|3038|3045.5|3038.5|3037.5|3024|0
1589874000000|2020-05-19 07:40:00|3044.5|3037.5|3041.5|3034.5|3044.5|3037.5|3039|3032|0
1589874300000|2020-05-19 07:45:00|3041|3035.5|3041.5|3035|3042|3036|3039|3032.5|0
1589874600000|2020-05-19 07:50:00|3042|3035.5|3032.5|3026|3042|3036|3032.5|3025.5|0
1589874900000|2020-05-19 07:55:00|3033|3026.5|3039|3033|3039|3033|3033|3026|0
1589875200000|2020-05-19 08:00:00|3039.5|3033.5|3034|3027.5|3039.5|3034.5|3034|3027.5|0
1589875500000|2020-05-19 08:05:00|3033.5|3027|3028.5|3022|3034|3028|3025.5|3019|0
1589875800000|2020-05-19 08:10:00|3028|3021.5|3033.5|3027|3034|3027|3026.5|3020|0
1589876100000|2020-05-19 08:15:00|3034|3028|3037|3031|3037|3031|3032|3020.5|0
1589876400000|2020-05-19 08:20:00|3036.5|3030.5|3028.5|3022.5|3036.5|3030.5|3028|3021.5|0
1589876700000|2020-05-19 08:25:00|3028|3022|3029.5|3022.5|3031|3024.5|3027|3020.5|0
1589877000000|2020-05-19 08:30:00|3030|3023|3032.5|3026|3033.5|3026.5|3030|3023|0
1589877300000|2020-05-19 08:35:00|3032|3025.5|3034|3027|3035.5|3029|3028.5|3022|0
1589877600000|2020-05-19 08:40:00|3034.5|3027.5|3038.5|3032.5|3041.5|3036|3034.5|3027.5|22
1589877900000|2020-05-19 08:45:00|3038|3032|3033.5|3027|3038.5|3032.5|3033.5|3027|0
1589878200000|2020-05-19 08:50:00|3034|3027.5|3032|3025.5|3034|3028|3029.5|3023|0
1589878500000|2020-05-19 08:55:00|3032.5|3026|3036|3026.5|3036|3028.5|3032|3025.5|0
1589878800000|2020-05-19 09:00:00|3036.5|3026|3031.5|3025|3037|3028|3031.5|3025|0
1589879100000|2020-05-19 09:05:00|3031|3024.5|3027|3020.5|3031|3024.5|3027|3020.5|0
1589879400000|2020-05-19 09:10:00|3026.5|3020|3024.5|3020.5|3027|3020.5|3024.5|3019|0
1589879700000|2020-05-19 09:15:00||3020||3019.5||3020||3018.5|0
1589880000000|2020-05-19 09:20:00|3024|3019|3021|3014.5|3024|3019|3020|3013.5|0
1589880300000|2020-05-19 09:25:00|3020.5|3014|3020.5|3014|3021|3015|3019|3012.5|0
1589880600000|2020-05-19 09:30:00|3020|3012.5|3021.5|3015|3022|3016|3016|3009|0
1589880900000|2020-05-19 09:35:00|3022|3015.5|3020.5|3014|3023.5|3017.5|3020.5|3014|0
1589881200000|2020-05-19 09:40:00|3021|3014.5|3022.5|3016|3024|3018|3021|3014|0
1589881500000|2020-05-19 09:45:00|3022|3015.5|3021|3014.5|3022.5|3016|3019|3012.5|0
1589881800000|2020-05-19 09:50:00|3021.5|3015|3023.5|3017|3023.5|3017|3021.5|3015|0
1589882100000|2020-05-19 09:55:00|3023|3016.5|3024|3018|3024.5|3018.5|3022.5|3016|0
1589882400000|2020-05-19 10:00:00|3023.5|3017.5|3017|3010.5|3023.5|3017.5|3016.5|3009.5|0
1589882700000|2020-05-19 10:05:00|3017.5|3010|3018|3011.5|3018|3011.5|3016|3009.5|0
1589883000000|2020-05-19 10:10:00|3017.5|3011|3012.5|3006.5|3017.5|3011|3012.5|3006|0
1589883300000|2020-05-19 10:15:00|3013|3007|3015.5|3009|3017.5|3011|3013|3007|0
1589883600000|2020-05-19 10:20:00|3016|3010|3014.5|3008|3016|3010|3014|3007.5|0
1589883900000|2020-05-19 10:25:00|3015|3009|3016.5|3010|3016.5|3010.5|3012|3006|0
1589884200000|2020-05-19 10:30:00|3016|3009.5|3018|3012|3018|3012|3014.5|3008|0
1589884500000|2020-05-19 10:35:00|3018.5|3012.5|3021|3015|3023|3016.5|3018.5|3012.5|0
1589884800000|2020-05-19 10:40:00|3021.5|3015.5|3024.5|3019|3024.5|3019|3021|3014.5|0
1589885100000|2020-05-19 10:45:00||3018.5||3018.5||3020||3018|0
1589885400000|2020-05-19 10:50:00|3027.5|3019|3028.5|3022|3029|3022|3027.5|3019|1
1589885700000|2020-05-19 10:55:00|3028|3021.5|3030|3023.5|3030.5|3024.5|3028|3021.5|0
1589886000000|2020-05-19 11:00:00|3032.5|3023|3032.5|3025.5|3038|3025.5|3028|3016.5|0
1589886300000|2020-05-19 11:05:00|3032|3025|3032|3026|3032.5|3026|3030.5|3024|0
1589886600000|2020-05-19 11:10:00|3032.5|3026.5|3031.5|3025|3033.5|3027|3030.5|3024|0
1589886900000|2020-05-19 11:15:00|3032|3024.5|3034|3027.5|3035|3028.5|3029.5|3023|0
1589887200000|2020-05-19 11:20:00|3033.5|3027|3038|3031.5|3039|3032.5|3033.5|3026.5|0
1589887500000|2020-05-19 11:25:00|3038.5|3032|3037.5|3030.5|3041|3037|3037.5|3030.5|14
1589887800000|2020-05-19 11:30:00|3037|3030|3034|3027.5|3037|3030|3033.5|3027|0
1589888100000|2020-05-19 11:35:00|3033.5|3027|3034|3030|3034.5|3030|3033|3026|0
1589888400000|2020-05-19 11:40:00|3033.5|3030.5|3038|3031|3038|3031.5|3033.5|3030|0
1589888700000|2020-05-19 11:45:00|3037.5|3030.5|3040|3033.5|3040|3033.5|3036|3030|0
1589889000000|2020-05-19 11:50:00|3039.5|3033|3038|3032|3039.5|3033|3036.5|3030|0
1589889300000|2020-05-19 11:55:00|3038.5|3033|3035|3030|3039|3033|3035|3030|0
1589889600000|2020-05-19 12:00:00|3035.5|3025.5|3030|3023.5|3035.5|3025.5|3030|3023.5|7
1589889900000|2020-05-19 12:05:00|3029.5|3024|3028|3021.5|3029.5|3024|3027.5|3020.5|0
1589890200000|2020-05-19 12:10:00|3028.5|3021|3030.5|3023.5|3031|3024.5|3028.5|3021|0
1589890500000|2020-05-19 12:15:00|3030|3024|3030|3023.5|3030.5|3024|3030|3023|0
1589890800000|2020-05-19 12:20:00|3030.5|3024.5|3031|3024|3032.5|3026|3030.5|3023.5|0
1589891100000|2020-05-19 12:25:00|3030.5|3023.5|3034|3024.5|3034|3026|3028.5|3021.5|0
1589891400000|2020-05-19 12:30:00|3034.5|3025|3032.5|3025.5|3035.5|3027.5|3032|3024.5|0
1589891700000|2020-05-19 12:35:00|3033|3026|3032|3025.5|3033.5|3027|3032|3025.5|0
1589892000000|2020-05-19 12:40:00|3032.5|3026|3032|3025|3033.5|3026.5|3030.5|3024|0
1589892300000|2020-05-19 12:45:00|3032.5|3025.5|3031.5|3025|3032.5|3025.5|3031|3024.5|0
1589892600000|2020-05-19 12:50:00|3032|3025.5|3033.5|3027|3033.5|3027|3032|3025.5|0
1589892900000|2020-05-19 12:55:00|3034|3028|3036|3029.5|3037.5|3031|3034|3028|0
1589893200000|2020-05-19 13:00:00|3035.5|3029|3031.5|3025|3035.5|3029|3031.5|3025|0
1589893500000|2020-05-19 13:05:00|3031|3024.5|3032.5|3026|3033|3027|3029.5|3022.5|0
1589893800000|2020-05-19 13:10:00|3032|3025.5|3030.5|3024|3032|3025.5|3029.5|3022.5|0
1589894100000|2020-05-19 13:15:00|3030|3023.5|3032|3026|3032.5|3026|3030|3023|0
1589894400000|2020-05-19 13:20:00|3032.5|3025.5|3030|3023.5|3032.5|3026|3029.5|3022.5|0
1589894700000|2020-05-19 13:25:00|3030.5|3024|3027.5|3020.5|3031.5|3025.5|3026|3019|0
1589895000000|2020-05-19 13:30:00|3027|3020|3027|3020|3031|3024.5|3024.5|3018|0
1589895300000|2020-05-19 13:35:00|3026.5|3020.5|3036|3030|3036|3030|3026.5|3020.5|2
1589895600000|2020-05-19 13:40:00|3036.5|3029.5|3035|3028|3038|3031.5|3034|3027.5|0
1589895900000|2020-05-19 13:45:00|3035.5|3028.5|3036|3029.5|3036.5|3030|3032.5|3026|0
1589896200000|2020-05-19 13:50:00|3036.5|3029|3040|3033.5|3040|3033.5|3036.5|3029|0
1589896500000|2020-05-19 13:55:00|3040.5|3034|3043.5|3037|3047|3041|3040.5|3034|0
1589896800000|2020-05-19 14:00:00|3044|3036.5|3045.5|3038.5|3047.5|3041.5|3044|3036.5|0
1589897100000|2020-05-19 14:05:00|3046|3039|3047|3041|3049.5|3042.5|3045|3038|0
1589897400000|2020-05-19 14:10:00|3047.5|3040.5|3044|3037|3047.5|3041|3044|3037|0
1589897700000|2020-05-19 14:15:00|3043.5|3037.5|3040|3033.5|3043.5|3037.5|3038.5|3031.5|0
1589898000000|2020-05-19 14:20:00|3040.5|3034|3043|3036.5|3044|3037.5|3040.5|3034|0
1589898300000|2020-05-19 14:25:00|3043.5|3037|3040.5|3034|3045|3038|3037.5|3031|0
1589898600000|2020-05-19 14:30:00|3041|3034.5|3040|3034|3043.5|3037.5|3038.5|3031.5|0
1589898900000|2020-05-19 14:35:00|3040.5|3034.5|3040.5|3034|3042.5|3036|3040|3033|0
1589899200000|2020-05-19 14:40:00|3040|3033.5|3041.5|3035|3042|3035.5|3038|3031|0
1589899500000|2020-05-19 14:45:00|3042|3036|3046.5|3039.5|3046.5|3040|3042|3035.5|0
1589899800000|2020-05-19 14:50:00|3047|3040|3047.5|3041|3048.5|3042|3047|3039.5|0
1589900100000|2020-05-19 14:55:00|3048|3040.5|3049.5|3043|3050.5|3043.5|3047.5|3040.5|0
1589900400000|2020-05-19 15:00:00|3050|3042.5|3045.5|3039|3050|3043|3045.5|3039|0
1589900700000|2020-05-19 15:05:00|3046|3039.5|3047|3040.5|3048|3041.5|3045|3038|0
1589901000000|2020-05-19 15:10:00|3047.5|3041|3049|3044|3049.5|3046|3046|3041|7
1589901300000|2020-05-19 15:15:00|3049.5|3044.5|3051|3047|3052|3047|3049.5|3044|0
1589901600000|2020-05-19 15:20:00|3051.5|3042.5|3051|3045|3052.5|3045|3049.5|3042.5|3
1589901900000|2020-05-19 15:25:00|3051.5|3045.5|3059|3047.5|3059|3048|3050|3043|0
1589902200000|2020-05-19 15:30:00|3059.5|3042.5|3057.5|3042|3069|3048|3053|3035|20
1589902500000|2020-05-19 15:35:00|3058.5|3032|3057.5|3028.5|3060.5|3043|3054|3028.5|0
1589902800000|2020-05-19 15:40:00|3064.5||3059.5||3082||3059.5||0
1589903400000|2020-05-19 15:50:00||3022||3027||3027||2992.5|0
1589903700000|2020-05-19 15:55:00|3066|2992.5|3059.5|3027|3066|3027|3059.5|2992.5|0
1589904000000|2020-05-19 16:00:00||2992.5||3027||3027||2992.5|0
1589904300000|2020-05-19 16:05:00|3082||3066||3082||3059.5||0
1589904900000|2020-05-19 16:15:00|3082|3020.5|3061|3027|3082|3027|3061|3020.5|0
1589905200000|2020-05-19 16:20:00||2992.5||3027||3027||2992.5|0
1589905500000|2020-05-19 16:25:00|3067|2992.5|3061|3027|3067|3027|3061|2992.5|0
1589906100000|2020-05-19 16:35:00|3082||3061||3082||3061||0
1589906400000|2020-05-19 16:40:00|3067|2992.5|3061|3025.5|3067|3025.5|3061|2992.5|0
1589906700000|2020-05-19 16:45:00|3082|2992.5|3061|3025.5|3082|3025.5|3061|2992.5|0
1589908200000|2020-05-19 17:10:00|3067||3061||3067||3061||0
1589908800000|2020-05-19 17:20:00|3082|2992.5|3061|3025.5|3082|3025.5|3061|2992.5|0
1589909100000|2020-05-19 17:25:00|3067.5||3061||3067.5||3061||0
1589909400000|2020-05-19 17:30:00|3067||3061||3067||3061||0
1589909700000|2020-05-19 17:35:00||3019.5||3025.5||3025.5||3019.5|0
1589910000000|2020-05-19 17:40:00||3019.5||3025.5||3025.5||3019.5|0
1589910300000|2020-05-19 17:45:00|3082||3061||3082||3061||0
1589911500000|2020-05-19 18:05:00|3067.5|3019.5|3061|3025.5|3067.5|3025.5|3061|3019.5|0
1589911800000|2020-05-19 18:10:00|3067.5||3062.5||3067.5||3062.5||0
1589912400000|2020-05-19 18:20:00|3082|3000.5|3064.5|3025.5|3082|3025.5|3064.5|3000.5|0
1589912700000|2020-05-19 18:25:00|3071||3064.5||3071||3064.5||0
1589913300000|2020-05-19 18:35:00|3070.5||3064.5||3070.5||3064.5||0
1589913600000|2020-05-19 18:40:00|3082||3064.5||3082||3064.5||0
1589914200000|2020-05-19 18:50:00|3082||3064.5||3082||3064.5||0
1589914500000|2020-05-19 18:55:00|3064|3019|3047|3015|3082|3019|3045|2992.5|0
1589914800000|2020-05-19 19:00:00|3082|2992.5|3055.5|3009.5|3082|3020|3049|2992.5|0
1589915100000|2020-05-19 19:05:00|3082|3010|3057.5|3014.5|3082|3014.5|3057.5|3010|0
1589915400000|2020-05-19 19:10:00|3082|2992.5|3062.5|3013.5|3082|3013.5|3059.5|2992.5|0
1589915700000|2020-05-19 19:15:00|3062|3004.5|3060|3014|3082|3014|3060|2992.5|0
1589916000000|2020-05-19 19:20:00|3059.5||3055||3082||3053||0
1589916300000|2020-05-19 19:25:00|3082|2992.5|3055|3014|3082|3014|3055|2992.5|0
1589916600000|2020-05-19 19:30:00|3062||3055||3062||3055||0
1589916900000|2020-05-19 19:35:00|3062|3006.5|3048|3006.5|3072|3006.5|3048|2992.5|0
1589917200000|2020-05-19 19:40:00|3082||3048||3082||3048||0
1589917500000|2020-05-19 19:45:00|3054|2999.5|3038|3006.5|3054|3006.5|3038|2999.5|0
1589917800000|2020-05-19 19:50:00|3070|3000|3038|3000|3070|3000|3038|3000|0
1589918100000|2020-05-19 19:55:00|3062.5|2993.5|3038|3000|3062.5|3000|3038|2993.5|0
1589954400000|2020-05-20 06:00:00|3078|3000|3101.5|2983|3101.5|3001.5|3076.5|2983|0
1589955000000|2020-05-20 06:10:00|3083||3083||3083||3083||0
1589955900000|2020-05-20 06:25:00|3082.5|2983.5|3082.5|2983.5|3082.5|2983.5|3082.5|2983.5|0
1589956200000|2020-05-20 06:30:00|3075.5|3004.5|3075|3006|3075.5|3006|3075|3004.5|0
1589956500000|2020-05-20 06:35:00||3005||3005||3005||3005|0
1589956800000|2020-05-20 06:40:00|3069|2999|3068|2999.5|3069|2999.5|3068|2998.5|0
1589957100000|2020-05-20 06:45:00||3004||3004.5||3004.5||3004|0
1589957400000|2020-05-20 06:50:00|3068.5|2999.5|3068.5|3033|3068.5|3033|3068.5|2999.5|0
1589957700000|2020-05-20 06:55:00|3068||3068||3068.5||3068||0
1589958000000|2020-05-20 07:00:00|3067|3033.5|3047|3038.5|3067|3040|3043|3033|0
1589958300000|2020-05-20 07:05:00|3046.5|3039|3051|3043|3052|3044|3043.5|3035|0
1589958600000|2020-05-20 07:10:00|3050.5|3042.5|3052.5|3044.5|3056|3048|3050|3041.5|0
1589958900000|2020-05-20 07:15:00|3053|3045|3054|3048.5|3054.5|3048.5|3049|3044|2
1589959200000|2020-05-20 07:20:00|3053.5|3048|3050.5|3042|3054|3048|3050.5|3042|0
1589959500000|2020-05-20 07:25:00|3050|3042.5|3054|3047.5|3054|3048.5|3050|3042|0
1589959800000|2020-05-20 07:30:00|3053.5|3047|3049|3041|3053.5|3047|3049|3041|0
1589960100000|2020-05-20 07:35:00|3048.5|3040.5|3051|3046|3051|3046|3047.5|3039.5|0
1589960400000|2020-05-20 07:40:00|3056|3045.5|3052.5|3048|3057|3049.5|3052.5|3045.5|1
1589960700000|2020-05-20 07:45:00|3052|3047.5|3046|3038|3052|3048.5|3046|3038|4
1589961000000|2020-05-20 07:50:00|3046.5|3038.5|3048.5|3041|3050.5|3045.5|3046.5|3038|1
1589961300000|2020-05-20 07:55:00|3049|3041.5|3051.5|3044.5|3051.5|3044.5|3049|3040.5|0
1589961600000|2020-05-20 08:00:00|3052|3045|3052|3045|3052.5|3048.5|3052|3045|0
1589961900000|2020-05-20 08:05:00|3052.5|3045.5|3052.5|3047|3052.5|3047.5|3051|3044|0
1589962200000|2020-05-20 08:10:00|3057|3047.5|3058.5|3051.5|3058.5|3051.5|3052.5|3047|15
1589962500000|2020-05-20 08:15:00|3059|3052|3059|3052|3063|3056|3058|3051|0
1589962800000|2020-05-20 08:20:00|3060|3052.5|3058|3051|3061|3054|3057|3050|0
1589963100000|2020-05-20 08:25:00|3058.5|3051.5|3059.5|3052.5|3059.5|3052.5|3058|3051|0
1589963400000|2020-05-20 08:30:00|3060|3053|3062.5|3055.5|3063|3057|3059.5|3053|11
1589963700000|2020-05-20 08:35:00|3063|3056|3066.5|3062|3069|3062.5|3063|3056|8
1589964000000|2020-05-20 08:40:00|3066|3061.5|3063|3056|3066|3061.5|3063|3056|0
1589964300000|2020-05-20 08:45:00|3063.5|3056.5|3063|3056.5|3064.5|3057.5|3062.5|3055.5|0
1589964600000|2020-05-20 08:50:00|3063.5|3057|3060.5|3053.5|3063.5|3058|3060|3053.5|0
1589964900000|2020-05-20 08:55:00|3060|3053|3062|3055|3062|3055|3058|3052.5|0
1589965200000|2020-05-20 09:00:00|3062.5|3055.5|3060.5|3054|3063.5|3056.5|3059.5|3053|0
1589965500000|2020-05-20 09:05:00|3061|3053.5|3062.5|3058|3062.5|3058|3061|3053.5|0
1589965800000|2020-05-20 09:10:00|3067|3057.5|3064.5|3057.5|3068|3061|3064.5|3057.5|4
1589966100000|2020-05-20 09:15:00|3065|3058|3061|3054|3065|3058|3060.5|3053.5|0
1589966400000|2020-05-20 09:20:00|3060.5|3053.5|3065|3058|3065|3058|3060|3053|0
1589966700000|2020-05-20 09:25:00|3065.5|3058.5|3066.5|3060|3067.5|3061|3065.5|3058.5|0
1589967000000|2020-05-20 09:30:00|3066|3059.5|3064.5|3057.5|3066|3060|3064.5|3057.5|0
1589967300000|2020-05-20 09:35:00|3065|3058|3065|3058|3066|3059|3064.5|3058|0
1589967600000|2020-05-20 09:40:00|3065.5|3058.5|3072|3065|3072|3065|3065.5|3058.5|0
1589967900000|2020-05-20 09:45:00|3071.5|3064.5|3074|3067|3074|3067|3071.5|3064.5|0
1589968200000|2020-05-20 09:50:00|3074.5|3067.5|3076.5|3070|3076.5|3070|3074|3067|3
1589968500000|2020-05-20 09:55:00|3077|3070.5|3081|3076.5|3081.5|3077|3077|3070.5|7
1589968800000|2020-05-20 10:00:00|3083|3076|3081|3074|3083|3076|3080.5|3073.5|4
1589969100000|2020-05-20 10:05:00|3081.5|3074.5|3079.5|3072.5|3081.5|3074.5|3078|3071|0
1589969400000|2020-05-20 10:10:00|3079|3072|3081|3074|3081|3074|3078.5|3071.5|0
1589969700000|2020-05-20 10:15:00|3081.5|3074.5|3083.5|3076.5|3083.5|3076.5|3081.5|3074.5|0
1589970000000|2020-05-20 10:20:00|3084|3077|3083|3076|3085|3078|3083|3076|0
1589970300000|2020-05-20 10:25:00|3082.5|3075.5|3079|3072|3082.5|3075.5|3079|3072|0
1589970600000|2020-05-20 10:30:00|3078.5|3071.5|3078.5|3071.5|3078.5|3071.5|3077|3070|4
1589970900000|2020-05-20 10:35:00|3079|3072|3078|3071|3080.5|3073.5|3078|3071|0
1589971200000|2020-05-20 10:40:00|3078.5|3071.5|3077.5|3070.5|3081|3074|3077.5|3070.5|0
1589971500000|2020-05-20 10:45:00|3077|3070|3077.5|3070.5|3077.5|3070.5|3076|3069|0
1589971800000|2020-05-20 10:50:00|3078|3071|3079.5|3073|3079.5|3073|3077.5|3070.5|0
1589972100000|2020-05-20 10:55:00|3079|3072.5|3082|3075|3082|3075|3079|3072|0
1589972400000|2020-05-20 11:00:00|3083.5|3074|3080.5|3073.5|3088|3075|3080.5|3070|0
1589972700000|2020-05-20 11:05:00|3080|3073|3079.5|3072.5|3081|3074|3078.5|3071.5|0
1589973000000|2020-05-20 11:10:00|3080|3073|3080.5|3073.5|3080.5|3073.5|3078.5|3071.5|0
1589973300000|2020-05-20 11:15:00|3081|3074|3079|3072|3081.5|3074.5|3079|3072|0
1589973600000|2020-05-20 11:20:00|3079.5|3072.5|3078.5|3071.5|3080.5|3073.5|3078.5|3071.5|0
1589973900000|2020-05-20 11:25:00|3079|3072|3080.5|3073.5|3080.5|3073.5|3079|3072|0
1589974200000|2020-05-20 11:30:00|3081|3074|3082|3075|3082.5|3075.5|3080.5|3073.5|0
1589974500000|2020-05-20 11:35:00|3081.5|3074.5|3083.5|3077|3083.5|3077|3081|3074.5|0
1589974800000|2020-05-20 11:40:00|3083|3077.5|3086|3081.5|3086|3081.5|3083|3077|0
1589975100000|2020-05-20 11:45:00|3085.5||3084.5||3085.5||3084.5||2
1589975400000|2020-05-20 11:50:00|3084|3077|3081|3077|3084|3077|3080.5|3077|1
1589975700000|2020-05-20 11:55:00|3081.5||3084||3084||3080.5||0
1589976000000|2020-05-20 12:00:00|3084.5|3077.5|3083|3077|3085|3078.5|3083|3077|0
1589976300000|2020-05-20 12:05:00|3082.5||3082||3082.5||3081||0
1589976600000|2020-05-20 12:10:00|3082.5|3077.5|3085.5|3078.5|3085.5|3078.5|3082.5|3077|0
1589976900000|2020-05-20 12:15:00|3085|3078|3085.5|3079|3088|3081|3085|3078|0
1589977200000|2020-05-20 12:20:00|3086|3078.5|3081.5|3077|3086|3078.5|3081|3077|0
1589977500000|2020-05-20 12:25:00|3082||3082||3083||3081.5||0
1589977800000|2020-05-20 12:30:00|3082.5|3077.5|3081.5|3077|3084|3077.5|3081.5|3077|0
1589978100000|2020-05-20 12:35:00|3081||3083.5||3083.5||3079.5||2
1589978400000|2020-05-20 12:40:00|3084|3077.5|3087.5|3080.5|3087.5|3080.5|3084|3077.5|0
1589978700000|2020-05-20 12:45:00|3087|3080|3089|3082|3089|3082|3086.5|3079.5|0
1589979000000|2020-05-20 12:50:00|3089.5|3082.5|3090|3083.5|3090|3083.5|3088.5|3081.5|0
1589979300000|2020-05-20 12:55:00|3090.5|3084|3091|3084|3092|3085.5|3088.5|3082.5|10
1589979600000|2020-05-20 13:00:00|3091.5|3084.5|3095|3088|3095|3088|3091.5|3084.5|0
1589979900000|2020-05-20 13:05:00|3095.5|3088.5|3095|3088|3095.5|3089|3094.5|3087.5|0
1589980200000|2020-05-20 13:10:00|3095.5|3088.5|3100|3093|3100|3093|3095.5|3088.5|0
1589980500000|2020-05-20 13:15:00|3099.5|3092.5|3097|3090|3100|3093|3097|3090|0
1589980800000|2020-05-20 13:20:00|3097.5|3090.5|3098|3093.5|3098.5|3093.5|3097.5|3090.5|0
1589981100000|2020-05-20 13:25:00|3097.5|3094|3101.5|3094.5|3101.5|3094.5|3097.5|3094|0
1589981400000|2020-05-20 13:30:00|3102|3095|3097.5|3093.5|3103.5|3098.5|3097.5|3093.5|20
1589981700000|2020-05-20 13:35:00|3098||3099||3099||3096||8
1589982000000|2020-05-20 13:40:00|3098.5|3092.5|3095.5|3092.5|3099|3092.5|3095.5|3092.5|1
1589982300000|2020-05-20 13:45:00|3095|3088|3094|3087|3096|3089|3093|3086|8
1589982600000|2020-05-20 13:50:00|3094.5|3087.5|3091.5|3084.5|3094.5|3087.5|3090.5|3083.5|0
1589982900000|2020-05-20 13:55:00|3092|3085|3092.5|3085.5|3092.5|3085.5|3087.5|3082.5|1
1589983200000|2020-05-20 14:00:00|3093|3086|3095|3088|3098|3091|3093|3086|0
1589983500000|2020-05-20 14:05:00|3094.5|3087.5|3093|3086|3094.5|3087.5|3092.5|3085.5|0
1589983800000|2020-05-20 14:10:00|3093.5|3086.5|3098|3091|3098|3091|3093.5|3086.5|0
1589984100000|2020-05-20 14:15:00|3097.5|3090.5|3096.5|3089.5|3098|3091.5|3095|3088|0
1589984400000|2020-05-20 14:20:00|3097|3090|3103|3096|3103|3096|3097|3090|0
1589984700000|2020-05-20 14:25:00|3103.5|3096.5|3105|3098|3106|3099|3102.5|3095.5|0
1589985000000|2020-05-20 14:30:00|3105.5|3098.5|3107|3100|3107|3100|3103.5|3096.5|0
1589985300000|2020-05-20 14:35:00|3107.5|3100.5|3110|3103|3111.5|3104.5|3107|3100|0
1589985600000|2020-05-20 14:40:00|3110.5|3103.5|3108.5|3101.5|3111.5|3104.5|3106.5|3101.5|5
1589985900000|2020-05-20 14:45:00|3108|3101|3106|3100.5|3108.5|3101.5|3104|3099.5|1
1589986200000|2020-05-20 14:50:00|3105.5|3096|3103.5|3096.5|3105.5|3096.5|3102|3095|5
1589986500000|2020-05-20 14:55:00|3104|3097|3100|3095.5|3105|3098|3100|3095.5|0
1589986800000|2020-05-20 15:00:00|3104.5|3096|3103|3100.5|3106.5|3100.5|3103|3096|3
1589987100000|2020-05-20 15:05:00|3103.5|3101|3109.5|3102.5|3109.5|3102.5|3103.5|3101|2
1589987400000|2020-05-20 15:10:00|3110|3103|3108|3101|3110|3105.5|3107|3100.5|3
1589987700000|2020-05-20 15:15:00|3108.5|3101.5|3111|3104.5|3111.5|3104.5|3106|3100.5|4
1589988000000|2020-05-20 15:20:00|3110.5|3104|3108|3101|3110.5|3104|3106|3099|16
1589988300000|2020-05-20 15:25:00|3108.5|3101.5|3113.5|3104|3113.5|3105|3108.5|3101.5|0
1589988600000|2020-05-20 15:30:00|3119.5|3103.5|3111|3100|3119.5|3104|3110.5|3092.5|15
1589988900000|2020-05-20 15:35:00|3110.5|3099.5|3117|3089.5|3119.5|3101|3109.5|3086.5|0
1589989200000|2020-05-20 15:40:00|3118.5|3088|3117.5|3088|3119.5|3090.5|3116.5|3069|0
1589989500000|2020-05-20 15:45:00|3116.5|3088.5|3119|3088.5|3119|3090.5|3115.5|3087|0
1589989800000|2020-05-20 15:50:00|3118.5|3089|3117|3087|3120|3091.5|3115.5|3087|0
1589990100000|2020-05-20 15:55:00|3116.5|3087.5|3115|3085|3117.5|3088.5|3113.5|3085|0
1589990400000|2020-05-20 16:00:00|3114.5|3085.5|3115.5|3078.5|3141.5|3088|3114|3072|0
1589990700000|2020-05-20 16:05:00||3072||3078.5||3078.5||3072|0
1589991000000|2020-05-20 16:10:00||3071.5||3078.5||3078.5||3071.5|0
1589991300000|2020-05-20 16:15:00||3071.5||3074.5||3078.5||3043.5|0
1589991600000|2020-05-20 16:20:00|3122||3115||3122||3115||0
1589991900000|2020-05-20 16:25:00||3067.5||3074.5||3074.5||3067.5|0
1589992500000|2020-05-20 16:35:00|3141.5||3115||3141.5||3115||0
1589993100000|2020-05-20 16:45:00|3141.5|3073|3115|3073|3141.5|3073|3115|3045.5|0
1589994000000|2020-05-20 17:00:00|3141.5||3115||3141.5||3115||0
1589994300000|2020-05-20 17:05:00||3066.5||3073||3073||3066.5|0
1589994600000|2020-05-20 17:10:00||3066.5||3073||3073||3066.5|0
1589994900000|2020-05-20 17:15:00|3141.5||3115||3141.5||3115||0
1589995200000|2020-05-20 17:20:00|3141.5||3115||3141.5||3115||0
1589995500000|2020-05-20 17:25:00|3121.5|3071.5|3115|3071.5|3121.5|3071.5|3115|3071.5|0
1589995800000|2020-05-20 17:30:00|3141.5||3115||3141.5||3115||0
1589996100000|2020-05-20 17:35:00|3114.5|3064.5|3102.5|3071.5|3141.5|3071.5|3100.5|3064.5|0
1589996400000|2020-05-20 17:40:00|3141.5||3109.5||3141.5||3102.5||0
1589996700000|2020-05-20 17:45:00|3116.5|3046|3109.5|3071.5|3116.5|3071.5|3109.5|3046|0
1589997000000|2020-05-20 17:50:00||3065||3071.5||3071.5||3065|0
1589997300000|2020-05-20 17:55:00|3118.5|3065|3118.5|3060|3118.5|3065|3118.5|3060|0
1589997600000|2020-05-20 18:00:00|3117.5|3060.5|3118.5|3059.5|3141.5|3060.5|3117.5|3048|0
1589997900000|2020-05-20 18:05:00|3130|3060|3129|3060|3141|3060|3129|3060|0
1589998200000|2020-05-20 18:10:00|3141.5|3053.5|3128.5|3072|3141.5|3074|3128.5|3042|0
1589998500000|2020-05-20 18:15:00|3135.5|3039|3128|3040.5|3135.5|3070|3128|3039|2
1589999100000|2020-05-20 18:25:00|3127.5|3044.5|3127.5|3041|3127.5|3044.5|3127.5|3041|0
1589999700000|2020-05-20 18:35:00|3141.5|3042|3126.5|3042|3141.5|3042|3126.5|3042|0
1590000000000|2020-05-20 18:40:00|3126|3045|3125|3044|3141.5|3045|3125|3043|0
1590000300000|2020-05-20 18:45:00|3124.5|3045|3124|3045|3124.5|3045|3124|3044.5|0
1590000600000|2020-05-20 18:50:00|3131|3045.5|3123.5|3045.5|3131|3045.5|3123.5|3045.5|0
1590000900000|2020-05-20 18:55:00|3130.5|3046.5|3123.5|3047|3130.5|3052|3123.5|3046.5|0
1590001200000|2020-05-20 19:00:00|3123||3123||3123||3123||0
1590001500000|2020-05-20 19:05:00|3129.5|3052|3123|3049|3141.5|3052|3123|3047.5|0
1590001800000|2020-05-20 19:10:00|3122.5||3110||3122.5||3110||0
1590002100000|2020-05-20 19:15:00|3141.5|3049.5|3112|3050.5|3141.5|3050.5|3110|3046.5|0
1590002400000|2020-05-20 19:20:00|3141.5|3051|3114|3051|3141.5|3051|3114|3051|0
1590002700000|2020-05-20 19:25:00|3121|3051.5|3116.5|3051.5|3121|3051.5|3116.5|3051.5|0
1590003000000|2020-05-20 19:30:00|3141.5|3052.5|3116.5|3054|3141.5|3054|3116.5|3045|0
1590003300000|2020-05-20 19:35:00||3051.5||3055||3055||3051.5|0
1590003900000|2020-05-20 19:45:00||3048||3055.5||3055.5||3048|0
1590004200000|2020-05-20 19:50:00|3123|3048.5|3116.5|3057.5|3123|3057.5|3116.5|3048.5|0
1590004500000|2020-05-20 19:55:00|3123|3058|3116.5|3058.5|3123|3058.5|3116.5|3051|0
1590040800000|2020-05-21 06:00:00|3122.5|3041|3107.5|3041|3127.5|3041.5|3107|3041|0
1590041100000|2020-05-21 06:05:00||3041.5||3041.5||3041.5||3041.5|0
1590041700000|2020-05-21 06:15:00|3132||3107.5||3132||3107.5||0
1590044100000|2020-05-21 06:55:00|3107|3042|3107|3041.5|3107.5|3042|3107|3041.5|0
1590044400000|2020-05-21 07:00:00|3107.5|3042|3101.5|3060.5|3107.5|3061.5|3098.5|3041.5|0
1590044700000|2020-05-21 07:05:00|3100.5|3059.5|3078.5|3059|3100.5|3060.5|3077|3052.5|0
1590045000000|2020-05-21 07:10:00|3078|3058.5|3080|3057.5|3092.5|3073.5|3074|3054.5|0
1590045300000|2020-05-21 07:15:00|3080.5|3057|3086.5|3067|3089|3069.5|3079.5|3056|0
1590045600000|2020-05-21 07:20:00|3087|3067.5|3083|3063.5|3087|3068|3082|3062.5|0
1590045900000|2020-05-21 07:25:00|3082.5|3063|3086|3079|3086|3079|3082|3062.5|0
1590046200000|2020-05-21 07:30:00|3085.5|3078.5|3088.5|3081.5|3088.5|3081.5|3082|3075|0
1590046500000|2020-05-21 07:35:00|3089|3082|3087.5|3080.5|3090.5|3084|3087.5|3080.5|1
1590046800000|2020-05-21 07:40:00|3087|3080|3082.5|3075.5|3087|3080|3082.5|3075.5|0
1590047100000|2020-05-21 07:45:00|3083|3076|3083.5|3077|3084|3077|3081.5|3074.5|2
1590047400000|2020-05-21 07:50:00|3084|3077.5|3078.5|3071.5|3084.5|3078|3078.5|3071.5|0
1590047700000|2020-05-21 07:55:00|3078|3071|3078.5|3071.5|3078.5|3071.5|3077.5|3070.5|0
1590048000000|2020-05-21 08:00:00|3079|3072|3080|3073|3082|3075|3079|3072|0
1590048300000|2020-05-21 08:05:00|3079.5|3072.5|3074.5|3067.5|3079.5|3072.5|3073|3066|0
1590048600000|2020-05-21 08:10:00|3075|3068|3074.5|3067.5|3076|3069.5|3074|3067|0
1590048900000|2020-05-21 08:15:00|3074|3068|3074.5|3067.5|3075|3068|3073.5|3067|0
1590049200000|2020-05-21 08:20:00|3074|3067|3073.5|3066.5|3075|3068|3073|3066|0
1590049500000|2020-05-21 08:25:00|3073|3067|3072.5|3068|3074|3068|3072.5|3065.5|0
1590049800000|2020-05-21 08:30:00|3077|3068.5|3074.5|3071|3078|3071|3074.5|3068.5|1
1590050100000|2020-05-21 08:35:00|3079|3071.5|3080|3073|3080|3073|3079|3071|5
1590050400000|2020-05-21 08:40:00|3080.5|3073.5|3082|3075|3082|3075|3079|3072|0
1590050700000|2020-05-21 08:45:00|3082.5|3075.5|3082|3075|3082.5|3075.5|3081|3074|0
1590051000000|2020-05-21 08:50:00|3081.5|3074.5|3083|3076|3083|3076|3081|3074|0
1590051300000|2020-05-21 08:55:00|3083.5|3076.5|3083|3076|3083.5|3077|3081|3074|0
1590051600000|2020-05-21 09:00:00|3083.5|3076.5|3082.5|3075.5|3085.5|3079|3082.5|3075.5|0
1590051900000|2020-05-21 09:05:00|3083|3076|3081|3074|3083|3076.5|3080.5|3073.5|0
1590052200000|2020-05-21 09:10:00|3080.5|3073.5|3081.5|3074.5|3081.5|3074.5|3079.5|3072.5|0
1590052500000|2020-05-21 09:15:00|3082|3075|3078.5|3072|3082|3075.5|3078.5|3072|0
1590052800000|2020-05-21 09:20:00|3078|3071.5|3082|3075|3082|3075|3078|3071|0
1590053100000|2020-05-21 09:25:00|3082.5|3075.5|3084|3077|3087.5|3080.5|3082.5|3075.5|0
1590053400000|2020-05-21 09:30:00|3083.5|3076.5|3080.5|3074|3084|3076.5|3080.5|3073.5|0
1590053700000|2020-05-21 09:35:00|3081|3073.5|3080|3073|3082|3075|3080|3073|0
1590054000000|2020-05-21 09:40:00|3080.5|3073.5|3081|3074.5|3082|3075|3080|3073|0
1590054300000|2020-05-21 09:45:00|3080.5|3074|3079|3072|3080.5|3074|3078.5|3071.5|0
1590054600000|2020-05-21 09:50:00|3078.5|3071.5|3080.5|3073.5|3080.5|3073.5|3078|3071.5|0
1590054900000|2020-05-21 09:55:00|3081|3074|3081|3074|3083|3076|3081|3074|0
1590055200000|2020-05-21 10:00:00|3080.5|3073.5|3077|3070.5|3080.5|3073.5|3074.5|3067.5|0
1590055500000|2020-05-21 10:05:00|3077.5|3071|3079|3072|3079|3072.5|3077.5|3071|0
1590055800000|2020-05-21 10:10:00|3078.5|3071.5|3083.5|3076.5|3083.5|3076.5|3078|3071.5|0
1590056100000|2020-05-21 10:15:00|3083|3076|3084|3077.5|3084|3077.5|3082|3075.5|0
1590056400000|2020-05-21 10:20:00|3084.5|3077|3083|3076.5|3084.5|3077|3082|3075.5|0
1590056700000|2020-05-21 10:25:00|3083.5|3077|3085.5|3078.5|3085.5|3079|3083.5|3076.5|0
1590057000000|2020-05-21 10:30:00|3085|3078|3086|3079|3086|3079|3085|3078|0
1590057300000|2020-05-21 10:35:00|3085.5|3078.5|3087.5|3080.5|3087.5|3080.5|3085.5|3078.5|0
1590057600000|2020-05-21 10:40:00|3088|3081|3085.5|3078.5|3088|3081|3085.5|3078.5|0
1590057900000|2020-05-21 10:45:00|3085|3078|3086|3079|3086|3079|3085|3078|0
1590058200000|2020-05-21 10:50:00|3086.5|3079.5|3087|3083|3088.5|3083|3086.5|3079.5|0
1590058500000|2020-05-21 10:55:00|3086.5|3079|3085.5|3078.5|3086.5|3079|3085.5|3078.5|3
1590058800000|2020-05-21 11:00:00|3086|3076.5|3086|3079|3089|3079|3085|3068.5|0
1590059100000|2020-05-21 11:05:00|3085.5|3078.5|3087.5|3080.5|3087.5|3080.5|3085.5|3078.5|0
1590059400000|2020-05-21 11:10:00|3088|3081|3090.5|3083.5|3091|3084|3087.5|3081|0
1590059700000|2020-05-21 11:15:00|3090|3083|3091.5|3084.5|3091.5|3084.5|3089.5|3082.5|0
1590060000000|2020-05-21 11:20:00|3091|3084|3092|3085.5|3092.5|3085.5|3091|3084|0
1590060300000|2020-05-21 11:25:00|3092.5|3085|3092|3085|3093.5|3086.5|3092|3085|0
1590060600000|2020-05-21 11:30:00|3091.5|3084.5|3091.5|3084.5|3091.5|3084.5|3091|3084|0
1590060900000|2020-05-21 11:35:00|3091|3084|3093|3086|3093|3086|3091|3084|0
1590061200000|2020-05-21 11:40:00|3092.5|3085.5|3092|3085.5|3093|3085.5|3092|3085.5|0
1590061500000|2020-05-21 11:45:00|3091.5|3085|3088|3081|3091.5|3085|3088|3081|0
1590061800000|2020-05-21 11:50:00|3087.5|3080.5|3088|3081|3088|3081|3085.5|3078.5|0
1590062100000|2020-05-21 11:55:00|3087.5|3081.5|3088|3081|3088.5|3081.5|3087.5|3081|0
1590062400000|2020-05-21 12:00:00|3087.5|3081.5|3087|3080|3088|3081.5|3086.5|3079.5|0
1590062700000|2020-05-21 12:05:00|3087.5|3080.5|3089.5|3082.5|3089.5|3082.5|3087.5|3080.5|0
1590063000000|2020-05-21 12:10:00|3090|3083|3092.5|3085.5|3092.5|3085.5|3090|3083|0
1590063300000|2020-05-21 12:15:00|3093|3086|3093|3086|3093.5|3086.5|3093|3086|0
1590063600000|2020-05-21 12:20:00|3093.5|3086.5|3093|3086.5|3094|3087|3093|3086.5|0
1590063900000|2020-05-21 12:25:00|3092.5|3086|3091.5|3082|3092.5|3086|3090|3082|0
1590064200000|2020-05-21 12:30:00|3090.5|3081.5|3092|3085|3092|3085|3090|3081.5|0
1590064500000|2020-05-21 12:35:00|3092.5|3085.5|3101|3094|3101.5|3094.5|3092.5|3085.5|0
1590064800000|2020-05-21 12:40:00|3100.5|3093.5|3099.5|3092.5|3101|3094|3099|3092|0
1590065100000|2020-05-21 12:45:00|3100|3093|3098|3091|3102|3095|3098|3091|0
1590065400000|2020-05-21 12:50:00|3097.5|3090.5|3094.5|3087.5|3097.5|3090.5|3093.5|3087|0
1590065700000|2020-05-21 12:55:00|3094|3087|3093.5|3086.5|3094|3087|3092.5|3085.5|0
1590066000000|2020-05-21 13:00:00|3093|3086|3094|3087|3094|3087.5|3092.5|3085.5|0
1590066300000|2020-05-21 13:05:00|3094.5|3087.5|3096.5|3089.5|3096.5|3089.5|3094.5|3087.5|0
1590066600000|2020-05-21 13:10:00|3097|3090|3100.5|3093.5|3100.5|3093.5|3097|3090|0
1590066900000|2020-05-21 13:15:00|3101|3094|3099.5|3092.5|3101.5|3094.5|3099|3092.5|0
1590067200000|2020-05-21 13:20:00|3100|3093|3100.5|3093.5|3100.5|3093.5|3099.5|3092.5|0
1590067500000|2020-05-21 13:25:00|3100|3093|3101|3094|3101|3094|3099.5|3092.5|0
1590067800000|2020-05-21 13:30:00|3100.5|3093.5|3099|3092.5|3101|3094|3097.5|3090.5|0
1590068100000|2020-05-21 13:35:00|3099.5|3092|3103.5|3097|3103.5|3097|3099|3092|0
1590068400000|2020-05-21 13:40:00|3104|3096.5|3105|3095|3105.5|3098.5|3103|3095|0
1590068700000|2020-05-21 13:45:00|3104|3095.5|3102.5|3095.5|3104|3097|3101.5|3094.5|0
1590069000000|2020-05-21 13:50:00|3102|3095|3094|3087|3102|3095|3093.5|3086.5|0
1590069300000|2020-05-21 13:55:00|3094.5|3087.5|3097|3087.5|3097|3089|3093.5|3086.5|2
1590069600000|2020-05-21 14:00:00|3097.5|3088|3095.5|3088.5|3099|3094.5|3095.5|3087.5|72
1590069900000|2020-05-21 14:05:00|3096|3089|3096|3089|3096.5|3089.5|3094.5|3087.5|0
1590070200000|2020-05-21 14:10:00|3096.5|3089.5|3096.5|3089.5|3099|3092|3095.5|3088.5|0
1590070500000|2020-05-21 14:15:00|3096|3089|3097|3090|3097.5|3090.5|3094.5|3088|0
1590070800000|2020-05-21 14:20:00|3097.5|3090.5|3099|3092|3099|3092|3096|3089.5|0
1590071100000|2020-05-21 14:25:00|3098.5|3091.5|3094.5|3087.5|3099|3091.5|3094|3087.5|0
1590071400000|2020-05-21 14:30:00|3094|3087|3086.5|3079.5|3094.5|3087|3086.5|3079.5|0
1590071700000|2020-05-21 14:35:00|3086|3079|3080.5|3073.5|3086|3079|3080.5|3073.5|0
1590072000000|2020-05-21 14:40:00|3081|3074|3088.5|3081.5|3089|3082|3081|3074|0
1590072300000|2020-05-21 14:45:00|3088|3081|3089.5|3083|3090|3083.5|3087|3080|0
1590072600000|2020-05-21 14:50:00|3090|3083.5|3090|3083|3091|3084|3089|3082|0
1590072900000|2020-05-21 14:55:00|3089.5|3082.5|3089|3082|3090.5|3083.5|3089|3082|0
1590073200000|2020-05-21 15:00:00|3088.5|3081.5|3081|3074|3088.5|3081.5|3081|3074|0
1590073500000|2020-05-21 15:05:00|3080.5|3074.5|3079.5|3074|3080.5|3074.5|3078|3071.5|0
1590073800000|2020-05-21 15:10:00|3080|3073|3082|3075|3082|3075|3078|3073|1
1590074100000|2020-05-21 15:15:00|3081.5|3074.5|3076.5|3069.5|3082|3075|3075.5|3069|0
1590074400000|2020-05-21 15:20:00|3077|3070|3072.5|3065.5|3077.5|3070.5|3072|3065|0
1590074700000|2020-05-21 15:25:00|3072|3065|3076|3067|3076|3068|3071|3064|0
1590075000000|2020-05-21 15:30:00|3076.5|3066.5|3078.5|3064|3086|3069|3076.5|3056|0
1590075300000|2020-05-21 15:35:00|3079|3057|3093|3061|3096.5|3064|3077.5|3050|0
1590075600000|2020-05-21 15:40:00||3041.5||3061||3061||3041.5|0
1590076500000|2020-05-21 15:55:00|3131.5||3093||3131.5||3093||0
1590076800000|2020-05-21 16:00:00|3099.5||3094.5||3131.5||3094.5||0
1590077100000|2020-05-21 16:05:00|3131.5||3096.5||3131.5||3096.5||0
1590077400000|2020-05-21 16:10:00||3055||3061||3061||3055|0
1590077700000|2020-05-21 16:15:00||3041.5||3061.5||3061.5||3041.5|0
1590078000000|2020-05-21 16:20:00|3131.5|3055.5|3096.5|3061.5|3131.5|3061.5|3096.5|3055.5|0
1590078300000|2020-05-21 16:25:00||3062||3063||3067||3041.5|0
1590078600000|2020-05-21 16:30:00||3041.5||3061||3061||3041.5|1
1590078900000|2020-05-21 16:35:00||3041.5||3057||3059||3041.5|0
1590079500000|2020-05-21 16:45:00||3041.5||3062||3062||3041.5|0
1590079800000|2020-05-21 16:50:00||3055.5||3060.5||3060.5||3041.5|0
1590080100000|2020-05-21 16:55:00|3103|3054|3089.5|3059|3103|3059|3088|3041.5|0
1590080400000|2020-05-21 17:00:00|3096|3041.5|3096|3062.5|3096|3062.5|3096|3041.5|0
1590080700000|2020-05-21 17:05:00|3131.5|3056|3096|3056|3131.5|3056|3096|3056|0
1590081000000|2020-05-21 17:10:00||3041.5||3061||3061||3041.5|0
1590081300000|2020-05-21 17:15:00|3102.5||3096||3131.5||3096||0
1590081600000|2020-05-21 17:20:00||3055||3061||3061||3055|0
1590081900000|2020-05-21 17:25:00|3131.5|3055|3096|3059.5|3131.5|3061|3096|3055|0
1590083100000|2020-05-21 17:45:00||3053.5||3059.5||3059.5||3053.5|0
1590083700000|2020-05-21 17:55:00|3131.5||3096||3131.5||3096||0
1590084000000|2020-05-21 18:00:00||3053.5||3059.5||3059.5||3053.5|0
1590085500000|2020-05-21 18:25:00|3102.5||3096||3102.5||3096||0
1590086100000|2020-05-21 18:35:00|3131.5|3041.5|3096|3059.5|3131.5|3059.5|3096|3041.5|0
1590086700000|2020-05-21 18:45:00|3124.5|3058|3096|3058|3124.5|3058|3096|3058|0
1590087000000|2020-05-21 18:50:00|3123|3056.5|3096|3056.5|3123|3056.5|3096|3041.5|0
1590087600000|2020-05-21 19:00:00||3057||3061||3063||3041.5|0
1590088500000|2020-05-21 19:15:00|3102.5||3096||3102.5||3096||0
1590088800000|2020-05-21 19:20:00|3102.5||3096||3102.5||3096||0
1590089100000|2020-05-21 19:25:00|3131.5||3096||3131.5||3096||0
1590089400000|2020-05-21 19:30:00|3131.5||3096||3131.5||3096||0
1590089700000|2020-05-21 19:35:00|3102.5||3096||3102.5||3096||0
1590090300000|2020-05-21 19:45:00|3102.5|3055|3096|3061|3102.5|3061|3096|3055|0
1590090600000|2020-05-21 19:50:00|3131.5|3054.5|3096|3054.5|3131.5|3054.5|3096|3041.5|0
1590090900000|2020-05-21 19:55:00|3102|3041.5|3096|3055|3131.5|3055|3096|3041.5|0
1590127200000|2020-05-22 06:00:00|3070|2991|3092|2991|3092|2996.5|3068.5|2991|0
1590127500000|2020-05-22 06:05:00|3091.5|2991.5|3091.5|2991.5|3091.5|2991.5|3091.5|2991.5|0
1590128700000|2020-05-22 06:25:00|3091||3091.5||3091.5||3091||0
1590130500000|2020-05-22 06:55:00|3071|2992|3067|3001|3076.5|3001|3063|2992|0
1590130800000|2020-05-22 07:00:00|3066.5|3001.5|3045.5|3038.5|3070.5|3044.5|3043.5|3000|1
1590131100000|2020-05-22 07:05:00|3046|3039|3055|3046.5|3055|3047|3046|3038|0
1590131400000|2020-05-22 07:10:00|3055.5|3047|3050|3042|3056|3048|3047|3039|0
1590131700000|2020-05-22 07:15:00|3049.5|3041.5|3054.5|3046.5|3055|3047|3046|3037.5|0
1590132000000|2020-05-22 07:20:00|3054|3046|3053|3045|3055|3047|3053|3045|0
1590132300000|2020-05-22 07:25:00|3052.5|3044.5|3055.5|3047.5|3057.5|3049.5|3052.5|3044.5|0
1590132600000|2020-05-22 07:30:00|3055|3047|3059.5|3051|3060.5|3052.5|3055|3047|0
1590132900000|2020-05-22 07:35:00|3059|3050.5|3053.5|3045.5|3059|3050.5|3053|3045|0
1590133200000|2020-05-22 07:40:00|3054|3046|3056|3048|3056|3048|3054|3046|0
1590133500000|2020-05-22 07:45:00|3055.5|3047.5|3053|3045|3057.5|3049.5|3053|3045|0
1590133800000|2020-05-22 07:50:00|3052.5|3044.5|3052.5|3044|3054|3046|3050|3042|0
1590134100000|2020-05-22 07:55:00|3053|3044.5|3047|3039|3053|3044.5|3047|3039|0
1590134400000|2020-05-22 08:00:00|3047.5|3039.5|3048|3040|3049.5|3041.5|3047.5|3039.5|0
1590134700000|2020-05-22 08:05:00|3047.5|3039.5|3042.5|3034.5|3047.5|3039.5|3042|3033.5|0
1590135000000|2020-05-22 08:10:00|3043|3035|3045|3039|3045|3039|3042.5|3034.5|0
1590135300000|2020-05-22 08:15:00|3050|3039.5|3048.5|3040.5|3050.5|3042|3048.5|3039.5|1
1590135600000|2020-05-22 08:20:00|3049|3040|3046.5|3038|3049|3040|3046.5|3038|0
1590135900000|2020-05-22 08:25:00|3046|3037.5|3045.5|3037.5|3046|3037.5|3044.5|3036.5|0
1590136200000|2020-05-22 08:30:00|3045|3037|3053|3045|3054|3045.5|3045|3037|0
1590136500000|2020-05-22 08:35:00|3053.5|3044.5|3051|3044.5|3054|3045.5|3051|3044.5|0
1590136800000|2020-05-22 08:40:00|3056|3045|3056|3047.5|3056.5|3048.5|3055.5|3045|1
1590137100000|2020-05-22 08:45:00|3056.5|3048|3054.5|3046.5|3057|3048.5|3052.5|3044.5|0
1590137400000|2020-05-22 08:50:00|3055|3047|3060|3052|3060|3052|3055|3047|0
1590137700000|2020-05-22 08:55:00|3060.5|3052.5|3063|3058.5|3063|3058.5|3060.5|3052.5|0
1590138000000|2020-05-22 09:00:00|3062.5|3059.5|3060|3052|3062.5|3059.5|3060|3052|2
1590138300000|2020-05-22 09:05:00|3059.5|3051.5|3059|3051|3059.5|3051.5|3058.5|3050.5|0
1590138600000|2020-05-22 09:10:00|3059.5|3051.5|3059|3051|3060|3052|3057.5|3051|0
1590138900000|2020-05-22 09:15:00|3058.5|3051.5|3059|3054.5|3060|3054.5|3058.5|3051.5|0
1590139200000|2020-05-22 09:20:00|3059.5|3049.5|3056|3050|3060.5|3050|3056|3049.5|10
1590139500000|2020-05-22 09:25:00|3055.5|3047|3058.5|3050.5|3058.5|3050.5|3053.5|3046.5|2
1590139800000|2020-05-22 09:30:00|3059|3051|3059.5|3051.5|3060|3052|3059|3051|0
1590140100000|2020-05-22 09:35:00|3059|3051|3057.5|3049|3059|3051|3057.5|3049|0
1590140400000|2020-05-22 09:40:00|3058|3049.5|3055.5|3047|3058|3049.5|3055|3047|0
1590140700000|2020-05-22 09:45:00|3056|3047.5|3056|3051.5|3057|3051.5|3055.5|3047|0
1590141000000|2020-05-22 09:50:00|3056.5|3046.5|3053.5|3045|3056.5|3046.5|3053.5|3045|1
1590141300000|2020-05-22 09:55:00|3053|3045.5|3055|3047|3055|3047|3053|3045|0
1590141600000|2020-05-22 10:00:00|3055.5|3047.5|3055|3050|3056|3050|3055|3047.5|0
1590141900000|2020-05-22 10:05:00|3060|3050.5|3060|3051.5|3061.5|3053|3060|3050.5|1
1590142200000|2020-05-22 10:10:00|3060.5|3052|3063.5|3055.5|3063.5|3055.5|3060.5|3051.5|0
1590142500000|2020-05-22 10:15:00|3063|3055|3062|3054|3063.5|3055|3061.5|3053.5|0
1590142800000|2020-05-22 10:20:00|3061.5|3053.5|3058.5|3050.5|3061.5|3053.5|3058|3050|0
1590143100000|2020-05-22 10:25:00|3058|3050|3058|3049.5|3058.5|3050.5|3057.5|3049.5|0
1590143400000|2020-05-22 10:30:00|3057.5|3050|3059|3050.5|3059|3051|3057.5|3049.5|0
1590143700000|2020-05-22 10:35:00|3058.5|3051|3060.5|3052.5|3060.5|3052.5|3058.5|3050.5|0
1590144000000|2020-05-22 10:40:00|3061|3053|3058.5|3050.5|3061|3053|3058.5|3050.5|0
1590144300000|2020-05-22 10:45:00|3059|3051|3062|3053.5|3062|3053.5|3058.5|3051|0
1590144600000|2020-05-22 10:50:00|3061.5|3053|3058.5|3050|3061.5|3053|3058.5|3050|0
1590144900000|2020-05-22 10:55:00|3058|3050.5|3059|3051|3059|3051|3058|3050|0
1590145200000|2020-05-22 11:00:00|3060|3050.5|3060.5|3052|3066.5|3052|3059|3044|0
1590145500000|2020-05-22 11:05:00|3061|3052.5|3064|3056|3064|3056|3061|3052.5|0
1590145800000|2020-05-22 11:10:00|3064.5|3056.5|3064|3056|3065|3057|3064|3056|0
1590146100000|2020-05-22 11:15:00|3064.5|3056.5|3064|3056|3065|3056.5|3064|3056|0
1590146400000|2020-05-22 11:20:00|3063.5|3055.5|3059.5|3054.5|3064|3056|3059.5|3054.5|0
1590146700000|2020-05-22 11:25:00|3063.5|3055|3061|3052.5|3063.5|3055.5|3061|3052.5|4
1590147000000|2020-05-22 11:30:00|3060.5|3052|3064.6|3056.6|3065.1|3057.1|3060|3052|0
1590147300000|2020-05-22 11:35:00|3065.1|3057.1|3065.6|3057.1|3065.6|3057.1|3064.6|3056.6|0
1590147600000|2020-05-22 11:40:00|3066.1|3057.6|3067.1|3058.6|3068.1|3060.1|3066.1|3057.6|0
1590147900000|2020-05-22 11:45:00|3066.6|3059.1|3069.6|3061.1|3069.6|3061.1|3065.6|3057.6|0
1590148200000|2020-05-22 11:50:00|3069.1|3061.6|3069.1|3060.6|3071.6|3063.6|3068.6|3060.6|0
1590148500000|2020-05-22 11:55:00|3068.6|3061.1|3070.1|3061.6|3070.1|3061.6|3068.1|3060.6|5
1590148800000|2020-05-22 12:00:00|3072.6|3062.1|3070.1|3062.1|3072.6|3064.6|3070.1|3062.1|0
1590149100000|2020-05-22 12:05:00|3069.6|3061.6|3070.1|3061.6|3070.1|3062.1|3069.1|3061.1|0
1590149400000|2020-05-22 12:10:00|3070.6|3062.1|3075.1|3067.1|3076.6|3068.1|3070.6|3062.1|0
1590149700000|2020-05-22 12:15:00|3075.6|3067.6|3075.1|3067.1|3075.6|3067.6|3074.6|3066.6|0
1590150000000|2020-05-22 12:20:00|3074.6|3066.6|3073.6|3065.1|3074.6|3067.1|3071.6|3063.6|0
1590150300000|2020-05-22 12:25:00|3074.1|3065.6|3075.6|3067.6|3076.6|3068.6|3074.1|3065.6|0
1590150600000|2020-05-22 12:30:00|3076.1|3068.1|3075.6|3067.1|3077.6|3069.6|3075.1|3067.1|0
1590150900000|2020-05-22 12:35:00|3075.1|3070.1|3073.1|3064.6|3075.6|3070.1|3072.1|3064.1|3
1590151200000|2020-05-22 12:40:00|3072.6|3065.1|3077.1|3069.1|3077.1|3069.1|3072.6|3065.1|0
1590151500000|2020-05-22 12:45:00|3076.6|3068.6|3078.6|3070.1|3078.6|3071.1|3076.6|3068.6|0
1590151800000|2020-05-22 12:50:00|3078.1|3070.6|3078.1|3069.6|3078.1|3070.6|3077.1|3069.1|0
1590152100000|2020-05-22 12:55:00|3078.6|3070.1|3079.1|3070.6|3079.1|3071.1|3078.6|3069.6|0
1590152400000|2020-05-22 13:00:00|3078.6|3071.1|3079.1|3071.6|3079.1|3071.6|3078.6|3070.1|0
1590152700000|2020-05-22 13:05:00|3079.6|3072.1|3077.6|3071.6|3081.1|3073.1|3077.6|3071.6|0
1590153000000|2020-05-22 13:10:00|3077.1||3075.1||3077.1||3075.1||0
1590153300000|2020-05-22 13:15:00|3074.6|3069.6|3073.1|3068.6|3075.1|3069.6|3072.6|3068.6|0
1590153600000|2020-05-22 13:20:00|3072.6||3075.6||3075.6||3072.6||0
1590153900000|2020-05-22 13:25:00|3075.1|3071.6|3075.6|3071.6|3076.1|3071.6|3075.1|3071.6|0
1590154200000|2020-05-22 13:30:00|3076.1|3066.1|3076.1|3068.1|3076.1|3068.1|3072.6|3064.1|2
1590154500000|2020-05-22 13:35:00|3075.6|3067.6|3073.1|3065.1|3075.6|3067.6|3073.1|3064.6|0
1590154800000|2020-05-22 13:40:00|3073.6|3065.6|3077.6|3069.1|3077.6|3069.6|3073.1|3065.1|0
1590155100000|2020-05-22 13:45:00|3077.1|3069.6|3087.1|3079.1|3088.6|3080.1|3077.1|3069.1|0
1590155400000|2020-05-22 13:50:00|3086.6|3078.6|3090.1|3081.6|3090.1|3081.6|3085.6|3077.1|0
1590155700000|2020-05-22 13:55:00|3090.6|3082.1|3098.1|3089.6|3098.1|3090.1|3090.6|3082.1|0
1590156000000|2020-05-22 14:00:00|3097.6|3090.1|3097.1|3088.6|3098.1|3090.1|3094.1|3086.1|0
1590156300000|2020-05-22 14:05:00|3094.1|3088.1|3092.6|3084.6|3094.1|3088.1|3091.6|3083.1|0
1590156600000|2020-05-22 14:10:00|3093.1|3085.1|3088.1|3080.1|3093.1|3085.1|3088.1|3080.1|0
1590156900000|2020-05-22 14:15:00|3087.6|3079.6|3089.1|3081.1|3089.6|3081.6|3087.1|3079.1|0
1590157200000|2020-05-22 14:20:00|3089.6|3081.6|3091.1|3083.1|3093.1|3085.1|3089.6|3081.6|0
1590157500000|2020-05-22 14:25:00|3090.6|3082.6|3093.6|3086.1|3093.6|3086.1|3089.1|3081.1|0
1590157800000|2020-05-22 14:30:00|3094.1|3085.6|3094.1|3086.6|3094.1|3086.6|3093.1|3085.1|0
1590158100000|2020-05-22 14:35:00|3093.6|3086.1|3094.1|3085.6|3094.1|3086.1|3090.6|3082.6|0
1590158400000|2020-05-22 14:40:00|3093.6|3086.1|3093.1|3085.1|3094.1|3087.1|3093.1|3085.1|0
1590158700000|2020-05-22 14:45:00|3093.6|3084.6|3094.1|3085.6|3094.1|3088.1|3093.6|3084.6|0
1590159000000|2020-05-22 14:50:00|3093.6|3085.1|3093.6|3085.6|3094.1|3086.6|3092.6|3084.6|0
1590159300000|2020-05-22 14:55:00|3093.1|3085.1|3090.6|3082.6|3093.6|3086.1|3090.6|3082.6|0
1590159600000|2020-05-22 15:00:00|3090.1|3082.1|3090.6|3082.1|3092.1|3085.1|3090.1|3081.6|0
1590159900000|2020-05-22 15:05:00|3090.1|3082.6|3085.6|3079.1|3090.1|3082.6|3085.6|3077.6|0
1590160200000|2020-05-22 15:10:00|3089.6|3078.6|3090.1|3081.6|3090.1|3082.1|3089.6|3078.6|1
1590160500000|2020-05-22 15:15:00|3090.6|3082.1|3093.6|3085.6|3093.6|3086.1|3090.6|3082.1|0
1590160800000|2020-05-22 15:20:00|3094.1|3086.1|3090.1|3082.1|3094.1|3086.1|3089.6|3082.1|3
1590161100000|2020-05-22 15:25:00|3089.6|3081.6|3092.6|3083.1|3093.1|3085.6|3088.6|3080.6|0
1590161400000|2020-05-22 15:30:00|3102.6|3074.6|3093.1|3082.1|3108.1|3083.1|3090.6|3073.6|0
1590161700000|2020-05-22 15:35:00|3097.6|3073.6|3087.6|3078.6|3106.6|3079.1|3087.6|3072.6|0
1590162000000|2020-05-22 15:40:00||3077.6||3071.6||3078.6||3052.1|0
1590162900000|2020-05-22 15:55:00||3064.6||3072.6||3072.6||3064.6|0
1590163200000|2020-05-22 16:00:00|3107.1||3107.1||3107.1||3107.1||2
1590163500000|2020-05-22 16:05:00|3128.1|3073.1|3107.1|3073.6|3128.1|3073.6|3107.1|3073.1|0
1590163800000|2020-05-22 16:10:00|3106.6||3106.6||3106.6||3106.6||0
1590164100000|2020-05-22 16:15:00|3113.6|3074.1|3106.6|3073.1|3113.6|3074.1|3106.6|3073.1|0
1590164400000|2020-05-22 16:20:00||3066.6||3074.1||3074.1||3052.1|0
1590165300000|2020-05-22 16:35:00|3109.6|3052.1|3109.6|3075.1|3128.1|3075.1|3109.6|3052.1|0
1590165600000|2020-05-22 16:40:00||3075.6||3075.6||3075.6||3075.6|0
1590166200000|2020-05-22 16:50:00||3068.6||3076.1||3076.1||3068.6|0
1590166500000|2020-05-22 16:55:00|3116.1|3076.6|3109.6|3076.6|3116.1|3076.6|3109.6|3076.6|0
1590167400000|2020-05-22 17:10:00|3128.1|3077.1|3109.6|3077.6|3128.1|3077.6|3109.6|3070.1|0
1590168000000|2020-05-22 17:20:00|3116.1||3115.6||3116.1||3115.6||0
1590168300000|2020-05-22 17:25:00|3128.1|3078.1|3115.6|3078.1|3128.1|3078.1|3115.6|3078.1|0
1590168600000|2020-05-22 17:30:00|3128.1|3078.6|3115.6|3078.6|3128.1|3078.6|3115.6|3078.6|0
1590168900000|2020-05-22 17:35:00|3128.1|3079.1|3111.1|3079.1|3128.1|3079.1|3111.1|3079.1|0
1590169200000|2020-05-22 17:40:00|3128.1|3079.6|3111.1|3079.6|3128.1|3079.6|3111.1|3079.6|0
1590170400000|2020-05-22 18:00:00|3117.6|3080.1|3117.1|3080.1|3124.1|3080.1|3117.1|3080.1|0
1590171000000|2020-05-22 18:10:00|3123.6|3080.6|3117.1|3080.6|3123.6|3080.6|3117.1|3080.6|0
1590171300000|2020-05-22 18:15:00|3123.6|3081.1|3117.1|3081.6|3123.6|3081.6|3117.1|3081.1|0
1590171600000|2020-05-22 18:20:00||3074.6||3082.1||3082.1||3074.6|0
1590171900000|2020-05-22 18:25:00||3052.1||3082.6||3082.6||3052.1|0
1590172500000|2020-05-22 18:35:00||3052.1||3083.1||3083.1||3052.1|0
1590172800000|2020-05-22 18:40:00||3052.1||3052.1||3084.1||3052.1|0
1590174000000|2020-05-22 19:00:00|3128.1||3117.1||3128.1||3117.1||0
1590175200000|2020-05-22 19:20:00|3116.6||3112.1||3116.6||3112.1||0
1590175800000|2020-05-22 19:30:00|3128.1||3114.1||3128.1||3114.1||0
1590176100000|2020-05-22 19:35:00|3128.1||3114.1||3128.1||3114.1||0
1590176400000|2020-05-22 19:40:00|3120.6||3114.1||3120.6||3114.1||0
1590176700000|2020-05-22 19:45:00|3120.6||3116.1||3128.1||3116.1||0
1590177000000|2020-05-22 19:50:00|3128.1||3117.6||3128.1||3116.1||0
1590177300000|2020-05-22 19:55:00|3128.1||3120.1||3128.1||3120.1||0
1590386400000|2020-05-25 06:00:00|3153.6|3089.1|3203.1|3076.1|3203.6|3090.6|3152.1|3075.6|0
1590386700000|2020-05-25 06:05:00|3153.6|3082.1|3153.1|3082.6|3153.6|3082.6|3153.1|3082.1|0
1590388200000|2020-05-25 06:30:00|3152.6|3093.1|3152.6|3093.6|3152.6|3093.6|3152.6|3093.1|0
1590388500000|2020-05-25 06:35:00||3094.1||3094.6||3094.6||3094.1|0
1590388800000|2020-05-25 06:40:00|3153.1|3094.1|3152.6|3095.1|3153.1|3095.1|3152.6|3094.1|0
1590389400000|2020-05-25 06:50:00|3153.1|3094.6|3153.6|3094.6|3153.6|3094.6|3153.1|3094.6|0
1590389700000|2020-05-25 06:55:00|3153.1||3153.1||3153.1||3153.1||0
1590390000000|2020-05-25 07:00:00|3152.1|3094.1|3122.1|3102.1|3152.1|3106.1|3120.6|3094.1|0
1590390300000|2020-05-25 07:05:00|3121.6|3103.1|3115.1|3105.1|3121.6|3106.1|3115.1|3099.6|0
1590390600000|2020-05-25 07:10:00||3104.6||3108.6||3108.6||3103.6|0
1590390900000|2020-05-25 07:15:00|3114.6|3108.1|3107.1|3100.6|3114.6|3110.6|3107.1|3099.6|0
1590391200000|2020-05-25 07:20:00|3114.6|3100.1|3114.6|3103.1|3114.6|3105.1|3114.6|3099.6|0
1590391500000|2020-05-25 07:25:00||3103.6||3104.1||3105.6||3102.6|0
1590391800000|2020-05-25 07:30:00|3114.1|3104.6|3112.1|3100.1|3114.6|3105.1|3111.1|3098.1|0
1590392100000|2020-05-25 07:35:00|3112.6|3099.6|3122.6|3104.1|3124.6|3108.6|3110.1|3098.6|6
1590392400000|2020-05-25 07:40:00|3122.1|3105.1|3122.6|3109.6|3124.1|3111.1|3120.1|3105.1|0
1590392700000|2020-05-25 07:45:00|3122.1|3110.1|3124.6|3116.6|3125.6|3116.6|3121.1|3108.6|2
1590393000000|2020-05-25 07:50:00|3125.1|3117.1|3126.6|3118.1|3128.6|3120.1|3125.1|3117.1|0
1590393300000|2020-05-25 07:55:00|3127.1|3118.6|3129.6|3121.1|3130.1|3121.6|3126.6|3118.6|0
1590393600000|2020-05-25 08:00:00|3129.1|3121.6|3124.6|3116.1|3130.1|3121.6|3124.6|3116.1|0
1590393900000|2020-05-25 08:05:00|3124.1|3115.6|3123.1|3115.1|3124.1|3115.6|3122.1|3114.6|0
1590394200000|2020-05-25 08:10:00|3122.6|3114.6|3129.1|3121.1|3129.1|3121.1|3121.6|3113.1|0
1590394500000|2020-05-25 08:15:00|3128.6|3121.6|3130.1|3121.6|3132.1|3124.1|3125.6|3121.6|1
1590394800000|2020-05-25 08:20:00|3129.6|3121.1|3130.1|3121.6|3130.1|3121.6|3128.6|3120.6|0
1590395100000|2020-05-25 08:25:00|3130.6|3122.1|3126.6|3122.6|3131.1|3122.6|3126.6|3120.6|0
1590395400000|2020-05-25 08:30:00|3131.6|3123.1|3132.1|3125.1|3132.1|3126.1|3131.6|3123.1|1
1590395700000|2020-05-25 08:35:00||3125.6||3126.6||3126.6||3125.1|0
1590396000000|2020-05-25 08:40:00|3134.1|3127.1|3138.1|3130.1|3138.6|3130.1|3133.6|3125.6|0
1590396300000|2020-05-25 08:45:00|3138.6|3130.6|3142.6|3134.1|3143.1|3136.6|3138.1|3130.6|11
1590396600000|2020-05-25 08:50:00|3143.1|3134.6|3139.1|3131.1|3143.1|3135.1|3138.1|3130.1|0
1590396900000|2020-05-25 08:55:00|3138.6|3130.6|3139.6|3132.1|3139.6|3132.1|3138.1|3129.6|0
1590397200000|2020-05-25 09:00:00|3140.1|3133.1|3141.1|3132.6|3143.1|3135.6|3140.1|3132.6|0
1590397500000|2020-05-25 09:05:00|3140.6|3133.1|3138.1|3129.6|3140.6|3133.1|3138.1|3129.6|0
1590397800000|2020-05-25 09:10:00|3137.6|3129.1|3137.6|3130.1|3138.1|3130.1|3136.6|3128.1|9
1590398100000|2020-05-25 09:15:00|3138.1|3130.6|3136.1|3127.6|3138.1|3130.6|3136.1|3127.6|0
1590398400000|2020-05-25 09:20:00|3135.6|3128.1|3135.1|3127.1|3135.6|3128.6|3135.1|3126.6|0
1590398700000|2020-05-25 09:25:00|3135.6|3127.6|3137.6|3133.1|3137.6|3133.1|3135.6|3127.6|9
1590399000000|2020-05-25 09:30:00|3137.1||3137.6||3137.6||3137.1||0
1590399300000|2020-05-25 09:35:00|3138.1|3133.6|3141.1|3133.1|3141.1|3133.6|3138.1|3133.1|0
1590399600000|2020-05-25 09:40:00|3141.6|3133.6|3141.6|3137.1|3143.1|3137.1|3141.1|3133.6|0
1590399900000|2020-05-25 09:45:00|3142.1|3133.6|3143.1|3134.6|3143.1|3135.6|3141.1|3133.6|1
1590400200000|2020-05-25 09:50:00|3142.6|3135.1|3140.1|3133.1|3142.6|3135.1|3140.1|3133.1|0
1590400500000|2020-05-25 09:55:00|3140.6|3133.6|3144.1|3135.6|3145.1|3137.1|3140.6|3133.1|0
1590400800000|2020-05-25 10:00:00|3143.6|3136.1|3141.1|3133.1|3143.6|3136.1|3140.1|3133.1|0
1590401100000|2020-05-25 10:05:00|3140.6||3140.1||3140.6||3138.6||0
1590401400000|2020-05-25 10:10:00|3139.6||3139.6||3139.6||3139.1||0
1590401700000|2020-05-25 10:15:00|3140.1|3133.6|3141.1|3133.1|3141.1|3133.6|3140.1|3133.1|0
1590402000000|2020-05-25 10:20:00|3140.6|3133.6|3139.6|3133.1|3141.6|3133.6|3138.1|3133.1|0
1590402300000|2020-05-25 10:25:00|3139.1||3139.1||3139.6||3137.6||0
1590402600000|2020-05-25 10:30:00|3139.6|3133.6|3141.1|3133.6|3141.1|3133.6|3139.1|3133.6|0
1590402900000|2020-05-25 10:35:00|3141.6|3134.1|3140.6|3133.6|3142.1|3134.6|3139.6|3133.1|0
1590403200000|2020-05-25 10:40:00|3141.1|3134.1|3140.6|3133.6|3142.1|3134.6|3140.6|3133.6|0
1590403500000|2020-05-25 10:45:00|3140.1|3133.1|3143.1|3135.1|3143.1|3135.6|3140.1|3133.1|0
1590403800000|2020-05-25 10:50:00|3143.6|3135.6|3145.1|3137.6|3145.1|3138.1|3143.1|3135.6|0
1590404100000|2020-05-25 10:55:00|3145.6|3138.1|3145.1|3137.6|3145.6|3138.6|3145.1|3137.6|0
1590404400000|2020-05-25 11:00:00|3145.6|3138.1|3145.6|3138.1|3148.6|3138.6|3144.1|3136.6|0
1590404700000|2020-05-25 11:05:00|3146.1|3138.6|3145.6|3138.1|3146.1|3139.1|3145.6|3138.1|0
1590405000000|2020-05-25 11:10:00|3145.1|3137.6|3147.1|3139.6|3147.1|3140.1|3144.6|3137.1|0
1590405300000|2020-05-25 11:15:00|3147.6|3140.1|3147.6|3140.1|3148.1|3140.6|3147.6|3140.1|0
1590405600000|2020-05-25 11:20:00|3146.6|3139.6|3145.6|3137.6|3147.1|3139.6|3145.6|3137.6|0
1590405900000|2020-05-25 11:25:00|3145.1|3137.1|3148.1|3140.6|3148.1|3141.1|3144.6|3137.1|0
1590406200000|2020-05-25 11:30:00|3147.6|3140.1|3147.1|3139.1|3148.1|3140.1|3146.1|3138.6|0
1590406500000|2020-05-25 11:35:00|3146.6|3138.6|3146.6|3138.6|3147.1|3138.6|3146.6|3138.6|0
1590406800000|2020-05-25 11:40:00|3147.1|3139.1|3149.6|3141.6|3149.6|3142.1|3147.1|3139.1|0
1590407100000|2020-05-25 11:45:00|3150.1|3142.1|3151.6|3143.6|3151.6|3143.6|3149.6|3142.1|0
1590407400000|2020-05-25 11:50:00|3151.1|3143.1|3151.1|3143.1|3151.6|3143.1|3151.1|3143.1|0
1590407700000|2020-05-25 11:55:00|3150.6|3142.6|3150.1|3141.6|3150.6|3142.6|3149.1|3141.6|0
1590408000000|2020-05-25 12:00:00|3149.6|3141.1|3151.1|3142.6|3151.1|3142.6|3149.1|3140.6|0
1590408300000|2020-05-25 12:05:00|3151.6|3143.1|3151.6|3143.6|3152.6|3144.1|3151.6|3143.1|0
1590408600000|2020-05-25 12:10:00|3151.1|3143.1|3150.1|3141.6|3151.1|3143.1|3150.1|3141.6|0
1590408900000|2020-05-25 12:15:00|3150.6|3142.1|3150.1|3142.1|3150.6|3142.1|3150.1|3142.1|0
1590409200000|2020-05-25 12:20:00|3150.6|3141.6|3153.1|3145.6|3153.1|3146.1|3150.6|3141.6|0
1590409500000|2020-05-25 12:25:00||3146.1||3147.1||3147.1||3146.1|0
1590409800000|2020-05-25 12:30:00||3147.6||3147.6||3147.6||3147.6|0
1590410100000|2020-05-25 12:35:00|3158.1|3148.1|3159.6|3151.1|3159.6|3151.1|3158.1|3147.6|1
1590410400000|2020-05-25 12:40:00|3160.1|3151.6|3159.1|3151.6|3161.6|3156.6|3159.1|3151.6|0
1590410700000|2020-05-25 12:45:00|3158.6|3151.1|3156.1|3148.1|3158.6|3151.1|3156.1|3148.1|0
1590411000000|2020-05-25 12:50:00|3155.6|3147.6|3154.6|3147.1|3155.6|3147.6|3154.1|3146.6|0
1590411300000|2020-05-25 12:55:00|3155.1|3146.6|3154.6|3146.6|3155.1|3146.6|3154.6|3146.6|0
1590411600000|2020-05-25 13:00:00|3155.1|3147.1|3153.1|3145.1|3155.6|3147.6|3153.1|3145.1|0
1590411900000|2020-05-25 13:05:00|3153.6||3153.1||3153.6||3153.1||0
1590412200000|2020-05-25 13:10:00|3153.6|3145.6|3156.1|3148.1|3156.6|3148.1|3153.6|3145.6|0
1590412500000|2020-05-25 13:15:00|3155.6||3155.1||3155.6||3155.1||0
1590412800000|2020-05-25 13:20:00|3155.6|3147.6|3155.6|3147.6|3156.1|3147.6|3155.6|3147.6|0
1590413100000|2020-05-25 13:25:00|3156.1|3148.1|3156.6|3148.6|3157.1|3148.6|3156.1|3148.1|0
1590413400000|2020-05-25 13:30:00|3156.1|3148.1|3155.6|3147.6|3156.1|3148.1|3155.6|3147.6|0
1590413700000|2020-05-25 13:35:00|3156.1|3148.6|3156.6|3152.1|3156.6|3152.1|3156.1|3148.6|0
1590414000000|2020-05-25 13:40:00|3157.1||3156.1||3157.6||3156.1||0
1590414300000|2020-05-25 13:45:00|3155.6|3147.1|3155.6|3152.1|3155.6|3152.1|3154.6|3147.1|14
1590414600000|2020-05-25 13:50:00|3156.1||3156.1||3158.1||3156.1||0
1590414900000|2020-05-25 13:55:00|3156.6||3158.1||3158.6||3156.6||0
1590415200000|2020-05-25 14:00:00|3158.6||3156.1||3158.6||3156.1||0
1590415500000|2020-05-25 14:05:00|3155.6|3149.6|3153.6|3146.1|3155.6|3149.6|3153.6|3146.1|1
1590415800000|2020-05-25 14:10:00||3146.6||3149.1||3149.1||3146.6|0
1590416100000|2020-05-25 14:15:00|3158.1|3149.6|3157.6|3150.1|3158.1|3151.1|3157.6|3149.6|5
1590416400000|2020-05-25 14:20:00|3157.1|3149.6|3154.6|3148.1|3157.1|3149.6|3154.6|3147.1|0
1590416700000|2020-05-25 14:25:00||3148.6||3150.1||3150.1||3148.6|0
1590417000000|2020-05-25 14:30:00||3151.1||3149.1||3151.1||3148.6|18
1590417300000|2020-05-25 14:35:00||3148.6||3149.1||3149.6||3148.6|1
1590417600000|2020-05-25 14:40:00|3154.1|3149.6|3154.1|3146.1|3154.1|3149.6|3154.1|3146.1|2
1590417900000|2020-05-25 14:45:00|3153.6|3145.6|3152.1|3145.1|3153.6|3145.6|3152.1|3144.6|1
1590418200000|2020-05-25 14:50:00||3145.6||3146.1||3146.1||3145.1|1
1590418500000|2020-05-25 14:55:00|3151.6|3145.6|3151.6|3145.6|3151.6|3146.1|3151.6|3144.6|2
1590418800000|2020-05-25 15:00:00||3146.1||3145.6||3147.6||3145.1|1
1590419100000|2020-05-25 15:05:00||3146.1||3146.6||3147.1||3146.1|1
1590419400000|2020-05-25 15:10:00|3156.1|3147.1|3156.1|3150.1|3156.1|3150.6|3156.1|3147.1|5
1590419700000|2020-05-25 15:15:00||3149.6||3150.6||3150.6||3149.6|1
1590420000000|2020-05-25 15:20:00|3158.6|3150.1|3158.6|3151.1|3158.6|3153.6|3158.6|3150.1|8
1590420300000|2020-05-25 15:25:00|3158.1|3150.6|3156.6|3128.1|3158.1|3150.6|3156.6|3128.1|2
1590420600000|2020-05-25 15:30:00|3157.1|3135.1|3157.1|3143.6|3157.1|3145.1|3156.6|3135.1|0
1590420900000|2020-05-25 15:35:00||3144.1||3141.1||3144.6||3135.6|0
1590421200000|2020-05-25 15:40:00||3121.1||3121.1||3121.1||3121.1|0
1590421800000|2020-05-25 15:50:00||3107.6||3107.6||3107.6||3107.6|0
1590423300000|2020-05-25 16:15:00||3106.1||3106.1||3106.1||3106.1|0
1590423900000|2020-05-25 16:25:00||3104.6||3104.6||3104.6||3104.6|0
1590424200000|2020-05-25 16:30:00||3106.1||3106.1||3106.1||3106.1|0
1590424800000|2020-05-25 16:40:00||3104.6||3104.6||3104.6||3104.6|0
1590425100000|2020-05-25 16:45:00||3106.1||3107.6||3107.6||3106.1|0
1590425400000|2020-05-25 16:50:00||3132.1||3132.6||3132.6||3132.1|0
1590428400000|2020-05-25 17:40:00|3204.1||3204.1||3204.1||3204.1||0
1590432600000|2020-05-25 18:50:00|3205.6||3205.6||3205.6||3205.6||0
1590433200000|2020-05-25 19:00:00|3207.6||3207.6||3207.6||3207.6||0
1590434700000|2020-05-25 19:25:00|3209.1||3209.1||3209.1||3209.1||0
1590435300000|2020-05-25 19:35:00|3210.6||3210.6||3210.6||3210.6||0
1590472800000|2020-05-26 06:00:00|3221.1|3146.1|3223.6|3121.6|3223.6|3147.6|3218.1|3121.6|0
1590473100000|2020-05-26 06:05:00|3173.6|3122.1|3175.6|3122.6|3175.6|3122.6|3173.6|3122.1|0
1590473700000|2020-05-26 06:15:00||3136.6||3137.1||3137.1||3136.6|0
1590474000000|2020-05-26 06:20:00||3146.6||3146.6||3146.6||3146.6|0
1590474300000|2020-05-26 06:25:00||3151.6||3151.6||3151.6||3151.6|0
1590474600000|2020-05-26 06:30:00|3253.1||3253.1||3253.1||3253.1||0
1590474900000|2020-05-26 06:35:00|3182.6|3152.1|3178.6|3152.1|3253.1|3153.6|3178.6|3151.6|4
1590475200000|2020-05-26 06:40:00|3253.1|3156.6|3183.6|3157.1|3253.1|3157.1|3183.6|3156.6|2
1590475500000|2020-05-26 06:45:00||3156.6||3161.6||3161.6||3156.6|0
1590475800000|2020-05-26 06:50:00||3162.1||3163.6||3163.6||3162.1|0
1590476100000|2020-05-26 06:55:00||3166.6||3163.6||3166.6||3163.6|0
1590476400000|2020-05-26 07:00:00|3183.1|3165.1|3170.1|3164.6|3183.6|3166.6|3168.1|3155.1|8
1590476700000|2020-05-26 07:05:00|3173.1|3164.1|3165.1|3156.6|3173.1|3164.1|3161.6|3153.1|1
1590477000000|2020-05-26 07:10:00|3164.6|3156.1|3167.1|3159.1|3167.1|3159.1|3162.6|3154.1|0
1590477300000|2020-05-26 07:15:00|3167.6|3159.6|3172.1|3163.1|3172.1|3163.6|3167.1|3158.6|10
1590477600000|2020-05-26 07:20:00|3171.6|3163.6|3171.6|3163.1|3174.1|3166.6|3171.6|3163.1|10
1590477900000|2020-05-26 07:25:00|3172.1|3163.6|3169.1|3160.6|3174.1|3166.1|3167.6|3159.1|0
1590478200000|2020-05-26 07:30:00|3170.1|3161.1|3161.6|3156.6|3176.6|3167.6|3161.6|3146.6|16
1590478500000|2020-05-26 07:35:00|3161.1|3157.1|3164.5|3158|3167.1|3159.1|3160.6|3157.1|0
1590478800000|2020-05-26 07:40:00|3163.9|3157.4|3153.8|3145.8|3163.9|3157.4|3153.6|3145.8|3
1590479100000|2020-05-26 07:45:00|3153.3|3145.3|3150.8|3143.3|3153.3|3145.8|3149.3|3141.3|2
1590479400000|2020-05-26 07:50:00|3150.3|3142.8|3152.8|3145.3|3155.3|3147.3|3150.3|3142.3|0
1590479700000|2020-05-26 07:55:00|3152.3|3144.8|3154.3|3146.3|3154.3|3146.3|3151.8|3144.3|0
1590480000000|2020-05-26 08:00:00|3153.8|3145.8|3160.8|3152.8|3160.8|3152.8|3153.3|3145.3|0
1590480300000|2020-05-26 08:05:00|3161.3|3153.3|3161.3|3152.8|3162.3|3153.8|3159.3|3151.3|0
1590480600000|2020-05-26 08:10:00|3161.8|3153.3|3162.8|3156.3|3163.8|3156.8|3161.8|3153.3|0
1590480900000|2020-05-26 08:15:00|3163.3|3157.3|3169.3|3162.3|3169.3|3162.3|3163.3|3157.3|0
1590481200000|2020-05-26 08:20:00|3169.8|3162.8|3171.3|3164.3|3172.3|3165.3|3169.8|3162.8|1
1590481500000|2020-05-26 08:25:00|3171.8|3165.3|3170.3|3163.3|3171.8|3165.3|3169.8|3162.8|0
1590481800000|2020-05-26 08:30:00|3170.8|3164.3|3161.8|3156.8|3170.8|3164.3|3161.3|3156.8|0
1590482100000|2020-05-26 08:35:00|3163.3|3156.3|3160.3|3155.8|3163.8|3157.3|3160.3|3154.3|4
1590482400000|2020-05-26 08:40:00|3164.8|3156.3|3163.3|3156.8|3164.8|3157.8|3163.3|3155.3|11
1590482700000|2020-05-26 08:45:00|3163.8|3157.3|3163.3|3156.8|3164.3|3157.8|3162.3|3155.8|0
1590483000000|2020-05-26 08:50:00|3162.8|3156.3|3166.3|3159.3|3166.8|3159.3|3161.8|3155.3|0
1590483300000|2020-05-26 08:55:00|3165.8|3158.8|3165.3|3158.8|3167.8|3160.8|3165.3|3158.3|0
1590483600000|2020-05-26 09:00:00|3164.8|3158.3|3164.3|3157.8|3165.8|3159.3|3164.3|3157.3|0
1590483900000|2020-05-26 09:05:00|3164.8|3158.8|3164.3|3157.3|3165.8|3158.8|3163.8|3156.8|0
1590484200000|2020-05-26 09:10:00|3163.8|3158.3|3167.2|3160.2|3167.2|3160.2|3163.8|3157.8|0
1590484500000|2020-05-26 09:15:00|3167.7|3161.2|3173|3166.5|3174|3167|3167.7|3161.2|0
1590484800000|2020-05-26 09:20:00|3173.5|3167|3172.5|3166|3174|3167.5|3171.5|3165|0
1590485100000|2020-05-26 09:25:00|3173|3165.5|3175|3168|3175|3168|3173|3165.5|0
1590485400000|2020-05-26 09:30:00|3174.5|3167.5|3175.5|3169|3175.5|3169|3173.5|3166.5|0
1590485700000|2020-05-26 09:35:00|3176|3168.5|3173.5|3167|3176.5|3169|3173|3166|0
1590486000000|2020-05-26 09:40:00|3173|3166.5|3173.5|3167|3173.5|3167|3171.5|3164.5|0
1590486300000|2020-05-26 09:45:00||3167.5||3168||3169||3167|0
1590486600000|2020-05-26 09:50:00|3173|3167.5|3173|3166|3173.5|3167.5|3171.5|3164.5|2
1590486900000|2020-05-26 09:55:00|3173.5|3166.5|3174.5|3167|3174.5|3167|3173.5|3166.5|0
1590487200000|2020-05-26 10:00:00|3174|3167.5|3173|3166|3174.5|3168|3173|3166|0
1590487500000|2020-05-26 10:05:00|3172.5|3166.5|3171|3164.5|3173|3166.5|3171|3164|0
1590487800000|2020-05-26 10:10:00|3171.5|3164|3170|3163|3171.5|3164.5|3170|3163|0
1590488100000|2020-05-26 10:15:00|3169.5|3162.5|3172.5|3165.5|3173.5|3167|3169.5|3162.5|0
1590488400000|2020-05-26 10:20:00|3172|3165|3172|3165|3173|3166|3171.5|3165|0
1590488700000|2020-05-26 10:25:00|3172.5|3165.5|3173.5|3166.5|3173.5|3166.5|3172.5|3165|0
1590489000000|2020-05-26 10:30:00|3174|3167.5|3176|3169|3176.5|3169.5|3174|3167|0
1590489300000|2020-05-26 10:35:00|3175.5|3168.5|3174|3167|3175.5|3168.5|3173|3166.5|0
1590489600000|2020-05-26 10:40:00|3174.5|3168|3176|3169.5|3177|3170.5|3174|3167|0
1590489900000|2020-05-26 10:45:00|3175.5|3169|3177|3170|3177|3170|3175|3168.5|0
1590490200000|2020-05-26 10:50:00|3176.5|3169.5|3170.5|3165.5|3176.5|3169.5|3170.5|3165.5|0
1590490500000|2020-05-26 10:55:00||3165||3165.5||3165.5||3165|0
1590490800000|2020-05-26 11:00:00|3170|3165|3169.5|3163|3170|3165|3169.5|3161|0
1590491100000|2020-05-26 11:05:00|3170|3162.5|3170.5|3165|3170.5|3165|3170|3162.5|0
1590491400000|2020-05-26 11:10:00||3165.5||3163.5||3166||3163.5|0
1590491700000|2020-05-26 11:15:00|3170|3163|3170.5|3164|3170.5|3165|3170|3163|0
1590492000000|2020-05-26 11:20:00|3168.5|3163.5|3168.5|3164.5|3168.5|3164.5|3168.5|3163.5|0
1590492300000|2020-05-26 11:25:00||3164||3163||3164||3163|0
1590492600000|2020-05-26 11:30:00||3162.5||3162||3163||3162|0
1590492900000|2020-05-26 11:35:00|3168|3161.5|3169|3163|3169.5|3163.5|3168|3161.5|1
1590493200000|2020-05-26 11:40:00||3163.5||3166||3166||3163.5|0
1590493500000|2020-05-26 11:45:00|3173.5|3165.5|3174|3167|3174.5|3168|3173.5|3165.5|1
1590493800000|2020-05-26 11:50:00|3173.5|3166.5|3174.5|3167.5|3174.5|3168|3172|3165|0
1590494100000|2020-05-26 11:55:00|3174|3167|3173|3166|3174|3167|3173|3166|0
1590494400000|2020-05-26 12:00:00|3173.5|3166.5|3172|3165.5|3174.5|3167.5|3172|3165.5|0
1590494700000|2020-05-26 12:05:00|3172.5|3165|3173|3166|3173|3166|3170|3163|0
1590495000000|2020-05-26 12:10:00|3172.5|3166.5|3177.5|3170.5|3177.5|3170.5|3172.5|3166.5|0
1590495300000|2020-05-26 12:15:00|3177|3170|3179|3172|3179|3172|3176|3169.5|0
1590495600000|2020-05-26 12:20:00|3178.5|3172.5|3182|3175|3182.5|3175|3178.5|3172.5|0
1590495900000|2020-05-26 12:25:00|3182.5|3175.5|3183.5|3176.5|3184|3177|3182.5|3175.5|0
1590496200000|2020-05-26 12:30:00|3184|3177|3182.5|3175.5|3184|3177|3181|3174|2
1590496500000|2020-05-26 12:35:00|3182|3175|3182.5|3176|3183|3176|3181|3174.5|0
1590496800000|2020-05-26 12:40:00|3183|3177|3186|3179.5|3186.5|3180.5|3182.5|3176.5|9
1590497100000|2020-05-26 12:45:00|3186.5|3179|3186.5|3180|3186.5|3180|3186|3179|0
1590497400000|2020-05-26 12:50:00|3187|3179.5|3185.5|3178.5|3187|3179.5|3185.5|3178.5|0
1590497700000|2020-05-26 12:55:00|3185|3179|3185.5|3176|3185.5|3179|3184|3176|0
1590498000000|2020-05-26 13:00:00|3185|3175.5|3184.5|3178|3187.5|3179.5|3184|3175.5|0
1590498300000|2020-05-26 13:05:00|3185|3177.5|3186.5|3183.5|3186.5|3184|3184.5|3177.5|2
1590498600000|2020-05-26 13:10:00|3186|3184|3187.5|3183.5|3187.5|3184|3186|3183.5|16
1590498900000|2020-05-26 13:15:00|3187|3184|3189|3184.5|3191|3184.5|3187|3184|0
1590499200000|2020-05-26 13:20:00|3192|3185|3192.5|3185.5|3192.5|3185.5|3192|3185|2
1590499500000|2020-05-26 13:25:00|3193|3186.5|3194|3187|3194|3187|3192.5|3185.5|0
1590499800000|2020-05-26 13:30:00|3193.5|3186.5|3191.5|3184.5|3194|3187|3188.5|3183.5|0
1590500100000|2020-05-26 13:35:00|3192|3185|3186.5|3183.5|3192|3185|3186|3180|0
1590500400000|2020-05-26 13:40:00|3187||3187.5||3189.5||3186.5||3
1590500700000|2020-05-26 13:45:00|3188||3187||3188||3186.5||0
1590501000000|2020-05-26 13:50:00|3186.5|3178.5|3184|3177.5|3186.5|3179|3183.5|3177|9
1590501300000|2020-05-26 13:55:00|3183.5|3177|3181.5|3172.5|3184|3177|3180|3172.5|1
1590501600000|2020-05-26 14:00:00|3182|3173.5|3179.5|3172.5|3182.5|3175.5|3179.5|3172.5|0
1590501900000|2020-05-26 14:05:00|3179|3173|3178.5|3172|3179.5|3173|3177.5|3171|0
1590502200000|2020-05-26 14:10:00|3178|3171.5|3183.5|3177|3183.5|3177|3177.5|3171|0
1590502500000|2020-05-26 14:15:00|3184|3176.5|3183.5|3177|3184|3177|3180.5|3174|0
1590502800000|2020-05-26 14:20:00|3183|3176.5|3185|3178|3185.5|3178.5|3182|3175.5|60
1590503100000|2020-05-26 14:25:00|3184.5|3177.5|3187|3177.5|3187|3178.5|3184|3177|20
1590503400000|2020-05-26 14:30:00|3186|3178|3187.5|3180.5|3187.5|3180.5|3186|3178|150
1590503700000|2020-05-26 14:35:00|3188|3181.5|3188.5|3184|3189|3184|3188|3181.5|0
1590504000000|2020-05-26 14:40:00|3188|3180|3184|3177.5|3188.5|3180|3183.5|3176.5|1
1590504300000|2020-05-26 14:45:00|3184.5|3178.5|3185|3178|3185.5|3180.5|3184.5|3178|1
1590504600000|2020-05-26 14:50:00|3184.5|3179|3186|3179.5|3186|3179.5|3184.5|3178.5|0
1590504900000|2020-05-26 14:55:00|3185.5|3179|3186.5|3180|3187|3180|3185.5|3179|0
1590505200000|2020-05-26 15:00:00|3186|3179.5|3187|3180.5|3188|3181.5|3186|3179.5|0
1590505500000|2020-05-26 15:05:00|3186.5|3180|3186.5|3179|3186.5|3180|3184.5|3178|0
1590505800000|2020-05-26 15:10:00|3186|3179.5|3187.5|3180|3187.5|3180|3186|3179.5|1
1590506100000|2020-05-26 15:15:00|3188|3180.5|3186|3179.5|3188|3181|3186|3179|0
1590506400000|2020-05-26 15:20:00|3185.5|3179|3183|3176|3186|3179|3183|3176|3
1590506700000|2020-05-26 15:25:00|3182.5|3175.5|3183|3171|3186|3175.5|3171.5|3165|10
1590507000000|2020-05-26 15:30:00|3184|3170.5|3181|3167|3190|3170.5|3176|3159.5|0
1590507300000|2020-05-26 15:35:00|3181.5|3167.5|3175.5|3157.5|3188|3167.5|3175.5|3153.5|0
1590507600000|2020-05-26 15:40:00|3175|3158|3175|3122.5|3175.5|3158|3175|3122|14
1590507900000|2020-05-26 15:45:00|3173.5|3125|3175|3152|3175|3154.5|3167.5|3125|419
1590508500000|2020-05-26 15:55:00||3145.5||3152.5||3152.5||3145.5|0
1590508800000|2020-05-26 16:00:00|3175.5||3165||3175.5||3165||0
1590509400000|2020-05-26 16:10:00|3175||3175||3175||3175||0
1590509700000|2020-05-26 16:15:00|3174.5|3145.5|3174.5|3137.5|3174.5|3145.5|3174.5|3122.5|0
1590510300000|2020-05-26 16:25:00|3174|3122.5|3172|3138|3174|3138|3172|3122.5|0
1590510900000|2020-05-26 16:35:00|3174||3174.5||3174.5||3174||0
1590511200000|2020-05-26 16:40:00||3125||3138.5||3138.5||3125|0
1590511500000|2020-05-26 16:45:00||3125||3139||3139||3125|0
1590511800000|2020-05-26 16:50:00||3132||3141||3141||3125|0
1590512400000|2020-05-26 17:00:00||3125||3149||3149||3125|0
1590512700000|2020-05-26 17:05:00||3142||3147.5||3149.5||3125|0
1590513000000|2020-05-26 17:10:00||3125||3148.5||3148.5||3125|0
1590513300000|2020-05-26 17:15:00||3125||3149.5||3149.5||3125|0
1590513600000|2020-05-26 17:20:00|3173||3173||3173||3173||0
1590513900000|2020-05-26 17:25:00||3142.5||3150||3150||3142.5|0
1590514200000|2020-05-26 17:30:00||3143||3150.5||3150.5||3143|0
1590514500000|2020-05-26 17:35:00||3143.5||3151.5||3151.5||3125|0
1590515100000|2020-05-26 17:45:00||3144.5||3150||3150||3144.5|0
1590515700000|2020-05-26 17:55:00||3125||3150.5||3150.5||3125|0
1590516000000|2020-05-26 18:00:00||3125||3150.5||3150.5||3125|0
1590516600000|2020-05-26 18:10:00||3143.5||3151||3151||3143.5|0
1590517800000|2020-05-26 18:30:00||3144||3144.5||3144.5||3144|0
1590518100000|2020-05-26 18:35:00||3137.5||3145||3145||3137.5|0
1590518400000|2020-05-26 18:40:00||3138||3146.5||3146.5||3125|0
1590518700000|2020-05-26 18:45:00||3125||3142.5||3147||3125|0
1590519600000|2020-05-26 19:00:00||3135.5||3142.5||3149||3125|0
1590519900000|2020-05-26 19:05:00||3135.5||3143||3143||3135.5|0
1590520200000|2020-05-26 19:10:00||3136||3145.5||3145.5||3125|0
1590520500000|2020-05-26 19:15:00||3138.5||3146||3146||3138.5|0
1590520800000|2020-05-26 19:20:00||3125||3147||3147||3125|0
1590521100000|2020-05-26 19:25:00||3125||3148||3148||3125|0
1590521400000|2020-05-26 19:30:00|3172.5|3125|3173|3148.5|3173|3148.5|3172.5|3125|0
1590521700000|2020-05-26 19:35:00||3141.5||3149||3149||3141.5|0
1590522000000|2020-05-26 19:40:00|3172.5|3142|3172.5|3142|3172.5|3149.5|3172.5|3141.5|0
1590522300000|2020-05-26 19:45:00||3114||3140.5||3142.5||3114|0
1590522600000|2020-05-26 19:50:00||3134||3140.5||3141.5||3113.5|0
1590522900000|2020-05-26 19:55:00||3133.5||3140.5||3141.5||3111.5|0
1590559200000|2020-05-27 06:00:00|3175.5|3158|3241.5|3143|3242.5|3159.5|3175.5|3142.5|0
1590559500000|2020-05-27 06:05:00|3216.5|3143.5|3202|3143.5|3216.5|3143.5|3201|3143.5|0
1590560400000|2020-05-27 06:20:00||3144||3152||3152||3143.5|0
1590560700000|2020-05-27 06:25:00|3201.5|3152.5|3202|3152.5|3202|3152.5|3201.5|3152.5|0
1590561300000|2020-05-27 06:35:00|3193.5|3157.5|3188.5|3157.5|3193.5|3157.5|3188|3157.5|0
1590561600000|2020-05-27 06:40:00|3188||3188||3188||3188||0
1590561900000|2020-05-27 06:45:00|3188.5||3188.5||3188.5||3188.5||0
1590562200000|2020-05-27 06:50:00||3158||3158||3159||3158|0
1590562500000|2020-05-27 06:55:00|3188|3162|3188|3162|3188|3162.5|3188|3162|0
1590562800000|2020-05-27 07:00:00|3187.5|3162.5|3167|3162|3188|3163.5|3164.5|3156|0
1590563100000|2020-05-27 07:05:00|3167.5|3157|3164|3156|3171|3163|3161|3153|1
1590563400000|2020-05-27 07:10:00|3164.5|3156.5|3152.5|3145.5|3164.5|3157|3150.5|3143|3
1590563700000|2020-05-27 07:15:00|3153|3144.5|3145|3137|3156|3148.5|3144.5|3137|3
1590564000000|2020-05-27 07:20:00|3145.5|3137.5|3148|3140.5|3149.5|3141.5|3145.5|3137.5|0
1590564300000|2020-05-27 07:25:00|3147.5|3140|3145.5|3138|3147.5|3140|3143.5|3136|1
1590564600000|2020-05-27 07:30:00|3146|3138.5|3148|3139.5|3148|3139.5|3145|3137.5|0
1590564900000|2020-05-27 07:35:00|3148.5|3140|3147.5|3139.5|3149.5|3141|3146|3138|0
1590565200000|2020-05-27 07:40:00|3147|3139|3146.5|3139|3149.5|3141.5|3146.5|3138.5|0
1590565500000|2020-05-27 07:45:00|3147|3140.5|3158|3149.5|3158|3150|3147|3140.5|0
1590565800000|2020-05-27 07:50:00|3157.5|3150|3154|3147|3157.5|3150|3153.5|3145.5|0
1590566100000|2020-05-27 07:55:00|3154.5|3146.5|3152.5|3144.5|3155|3147.5|3152.5|3144.5|0
1590566400000|2020-05-27 08:00:00|3151.5|3144|3146.5|3142.5|3151.5|3144|3146.5|3140.5|0
1590566700000|2020-05-27 08:05:00|3146|3140.5|3144.5|3140.5|3146|3140.5|3144|3140.5|5
1590567000000|2020-05-27 08:10:00|3143.5|3136|3144.5|3137|3144.5|3137|3141.5|3135.5|5
1590567300000|2020-05-27 08:15:00|3144|3137.5|3145.5|3137.5|3145.5|3137.5|3142.5|3137|0
1590567600000|2020-05-27 08:20:00|3145|3133.5|3142.5|3135|3145|3135.5|3140.5|3133.5|1
1590567900000|2020-05-27 08:25:00|3143|3134.5|3143.8|3136.3|3144.5|3137|3143|3134|0
1590568200000|2020-05-27 08:30:00|3144.3|3136.8|3145.3|3140.3|3146.3|3140.3|3144.3|3136.8|0
1590568500000|2020-05-27 08:35:00|3150.3|3139.8|3149.8|3143.3|3150.3|3143.3|3147.8|3139.8|5
1590568800000|2020-05-27 08:40:00|3150.3|3142.8|3148.8|3141.8|3152.3|3145.3|3148.8|3141.8|10
1590569100000|2020-05-27 08:45:00|3148.3|3142.3|3153.3|3146.3|3153.8|3147.3|3148.3|3142.3|0
1590569400000|2020-05-27 08:50:00|3152.8|3145.8|3149.8|3142.8|3152.8|3145.8|3149.8|3142.8|0
1590569700000|2020-05-27 08:55:00|3148.8|3142.3|3149.8|3143.3|3151.3|3144.3|3148.8|3142.3|0
1590570000000|2020-05-27 09:00:00|3148.8|3142.8|3146.3|3139.3|3149.8|3142.8|3146.3|3139.3|0
1590570300000|2020-05-27 09:05:00|3146.8|3139.8|3141.8|3134.8|3146.8|3139.8|3141.3|3134.3|0
1590570600000|2020-05-27 09:10:00|3141.3|3134.3|3144.8|3137.8|3145.3|3138.3|3140.8|3133.8|0
1590570900000|2020-05-27 09:15:00|3145.3|3138.3|3144.3|3137.3|3149.8|3138.8|3143.8|3129.8|0
1590571200000|2020-05-27 09:20:00|3143.8|3139.3|3146.8|3139.8|3147.3|3140.3|3143.8|3139.3|0
1590571500000|2020-05-27 09:25:00|3147.3|3140.3|3149.3|3142.3|3151.8|3147.3|3147.3|3140.3|0
1590571800000|2020-05-27 09:30:00|3148.8|3141.8|3146.3|3139.8|3149.8|3142.8|3145.3|3139.3|3
1590572100000|2020-05-27 09:35:00|3146.8|3140.3|3152.8|3145.8|3153.8|3147.3|3146.8|3140.3|0
1590572400000|2020-05-27 09:40:00|3152.3|3145.3|3152.8|3145.8|3154.3|3147.3|3151.8|3144.8|0
1590572700000|2020-05-27 09:45:00|3153.3|3146.3|3153.8|3146.8|3153.8|3146.8|3152.3|3145.3|0
1590573000000|2020-05-27 09:50:00|3153.3|3147.3|3149.8|3143.3|3153.3|3147.3|3149.8|3142.8|1
1590573300000|2020-05-27 09:55:00||3142.8||3143.3||3144.3||3142.8|0
1590573600000|2020-05-27 10:00:00|3148.8|3143.8|3148.3|3142.3|3148.8|3144.3|3148.3|3142.3|0
1590573900000|2020-05-27 10:05:00||3142.8||3142.8||3142.8||3142.3|0
1590574200000|2020-05-27 10:10:00||3142.3||3145.3||3145.3||3142.3|0
1590574500000|2020-05-27 10:15:00|3152.3|3145.8|3149.8|3142.8|3153.3|3146.3|3149.8|3142.8|1
1590574800000|2020-05-27 10:20:00|3150.3|3143.3|3149.8|3143.3|3150.3|3143.3|3145.3|3140.3|1
1590575100000|2020-05-27 10:25:00|3150.3|3142.8|3149.3|3142.3|3150.3|3143.3|3148.3|3141.3|0
1590575400000|2020-05-27 10:30:00|3148.8|3141.8|3149.3|3143.8|3149.3|3143.8|3147.8|3141.3|0
1590575700000|2020-05-27 10:35:00||3143.3||3143.8||3144.8||3143.3|0
1590576000000|2020-05-27 10:40:00|3148.8|3143.3|3148.8|3141.8|3148.8|3143.3|3146.8|3140.3|0
1590576300000|2020-05-27 10:45:00|3148.3|3141.3|3145.8|3140.3|3148.8|3141.8|3145.8|3140.3|0
1590576600000|2020-05-27 10:50:00|3145.3|3139.3|3142.8|3135.8|3145.3|3139.3|3141.3|3134.8|7
1590576900000|2020-05-27 10:55:00|3143.3|3136.3|3144.8|3137.8|3144.8|3137.8|3140.8|3133.8|0
1590577200000|2020-05-27 11:00:00|3145.8|3138.8|3144.3|3136.8|3146.8|3138.8|3138.3|3128.8|0
1590577500000|2020-05-27 11:05:00|3144.8|3137.3|3147.3|3140.8|3147.8|3140.8|3144.3|3137.3|0
1590577800000|2020-05-27 11:10:00|3146.8|3140.3|3143.3|3136.3|3146.8|3140.3|3142.8|3136.3|0
1590578100000|2020-05-27 11:15:00|3142.3|3135.8|3143.3|3136.3|3143.3|3136.8|3142.3|3135.8|0
1590578400000|2020-05-27 11:20:00|3143.8|3136.8|3143.8|3136.8|3145.3|3138.3|3143.3|3136.8|0
1590578700000|2020-05-27 11:25:00|3143.3|3137.3|3144.8|3138.3|3144.8|3138.3|3142.8|3136.3|0
1590579000000|2020-05-27 11:30:00|3143.8|3137.8|3143.3|3136.3|3144.3|3137.8|3142.8|3136.3|0
1590579300000|2020-05-27 11:35:00|3143.8|3136.8|3145.3|3138.8|3145.8|3138.8|3143.8|3136.8|0
1590579600000|2020-05-27 11:40:00|3144.3|3138.3|3139.3|3132.3|3145.3|3138.3|3138.8|3132.3|2
1590579900000|2020-05-27 11:45:00|3139.8|3132.8|3136.3|3129.3|3140.3|3133.3|3134.3|3127.3|0
1590580200000|2020-05-27 11:50:00|3136.8|3129.8|3142.8|3135.8|3142.8|3135.8|3136.8|3129.8|0
1590580500000|2020-05-27 11:55:00|3142.3|3136.3|3138.3|3131.8|3142.8|3136.3|3138.3|3131.8|0
1590580800000|2020-05-27 12:00:00|3138.8|3132.3|3137.3|3130.3|3139.3|3132.8|3136.8|3129.8|0
1590581100000|2020-05-27 12:05:00|3137.8|3130.8|3135.8|3128.8|3137.8|3132.3|3135.3|3128.3|10
1590581400000|2020-05-27 12:10:00|3135.3|3128.3|3136.8|3130.8|3137.3|3130.8|3134.8|3127.8|0
1590581700000|2020-05-27 12:15:00|3137.3|3129.8|3134.8|3127.8|3137.8|3130.3|3134.3|3127.8|0
1590582000000|2020-05-27 12:20:00|3134.3|3127.3|3133.8|3126.8|3134.3|3127.8|3132.8|3126.3|0
1590582300000|2020-05-27 12:25:00|3134.3|3127.3|3131.8|3125.3|3134.8|3127.8|3131.8|3125.3|0
1590582600000|2020-05-27 12:30:00|3132.3|3125.8|3130.8|3124.3|3132.3|3125.8|3130.8|3124.3|0
1590582900000|2020-05-27 12:35:00|3130.3|3123.8|3130.8|3124.3|3131.3|3124.8|3129.8|3123.3|0
1590583200000|2020-05-27 12:40:00|3131.3|3125.3|3133.3|3126.3|3133.3|3126.3|3130.8|3125.3|0
1590583500000|2020-05-27 12:45:00|3132.8|3125.8|3134.3|3127.3|3134.8|3127.8|3132.8|3125.8|0
1590583800000|2020-05-27 12:50:00|3133.8|3127.8|3128.8|3122.3|3133.8|3127.8|3128.8|3122.3|0
1590584100000|2020-05-27 12:55:00|3129.3|3121.8|3130.3|3123.8|3130.8|3124.3|3128.3|3121.8|0
1590584400000|2020-05-27 13:00:00|3129.8|3122.3|3133.3|3126.8|3134.3|3127.8|3128.8|3122.3|0
1590584700000|2020-05-27 13:05:00|3133.8|3127.3|3134.3|3127.8|3134.8|3128.3|3133.8|3126.8|0
1590585000000|2020-05-27 13:10:00|3133.8|3127.3|3135.8|3128.8|3136.3|3129.8|3133.8|3127.3|0
1590585300000|2020-05-27 13:15:00|3135.3|3129.3|3135.3|3128.8|3136.8|3130.3|3135.3|3128.8|0
1590585600000|2020-05-27 13:20:00|3134.8|3128.3|3131.8|3125.3|3135.3|3128.8|3131.8|3125.3|0
1590585900000|2020-05-27 13:25:00|3131.3|3124.3|3130.3|3124.3|3132.3|3125.8|3130.3|3124.3|0
1590586200000|2020-05-27 13:30:00|3130.8|3123.3|3127.3|3120.3|3130.8|3123.8|3125.3|3118.8|0
1590586500000|2020-05-27 13:35:00|3126.8|3120.8|3124.8|3117.8|3127.3|3120.8|3122.3|3115.8|0
1590586800000|2020-05-27 13:40:00|3124.3|3117.3|3122.8|3119.8|3126.8|3120.3|3122.8|3117.3|1
1590587100000|2020-05-27 13:45:00|3122.3|3118.8|3115.3|3108.8|3122.3|3118.8|3115.3|3108.8|15
1590587400000|2020-05-27 13:50:00|3115.8|3109.3|3107.3|3100.3|3116.3|3109.3|3106.8|3099.8|0
1590587700000|2020-05-27 13:55:00|3107.8|3100.8|3111.3|3101.3|3111.3|3104.8|3107.8|3100.8|1
1590588000000|2020-05-27 14:00:00|3110.8|3100.8|3112.8|3105.8|3112.8|3106.8|3107.8|3099.8|0
1590588300000|2020-05-27 14:05:00|3113.3|3106.3|3115.8|3109.3|3117.8|3110.8|3113.3|3106.3|9
1590588600000|2020-05-27 14:10:00|3116.3|3109.8|3114.8|3108.3|3116.8|3109.8|3113.8|3108.3|0
1590588900000|2020-05-27 14:15:00|3115.3|3108.8|3112.3|3108.3|3115.3|3108.8|3112.3|3108.3|0
1590589200000|2020-05-27 14:20:00|3111.8|3103.8|3109.8|3102.8|3111.8|3104.8|3106.3|3099.3|11
1590589500000|2020-05-27 14:25:00|3109.3|3102.3|3112.3|3107.3|3112.3|3107.3|3108.8|3101.8|0
1590589800000|2020-05-27 14:30:00|3111.8|3107.8|3112.3|3106.8|3112.3|3107.8|3111.8|3104.8|0
1590590100000|2020-05-27 14:35:00|3111.8|3107.3|3109.3|3102.8|3111.8|3109.3|3109.3|3102.8|0
1590590400000|2020-05-27 14:40:00|3109.8|3102.3|3107.3|3100.3|3109.8|3102.8|3102.3|3096.8|1
1590590700000|2020-05-27 14:45:00|3106.8|3100.8|3102.8|3096.3|3107.8|3101.3|3102.8|3095.8|0
1590591000000|2020-05-27 14:50:00|3103.3|3095.8|3103.8|3096.8|3103.8|3096.8|3101.3|3094.3|0
1590591300000|2020-05-27 14:55:00|3104.3|3097.3|3101.8|3095.3|3104.8|3098.3|3101.3|3094.8|0
1590591600000|2020-05-27 15:00:00|3102.3|3094.8|3100.8|3093.8|3102.8|3096.3|3098.3|3091.8|5
1590591900000|2020-05-27 15:05:00|3100.3|3094.3|3100.3|3093.8|3103.8|3096.8|3100.3|3093.3|6
1590592200000|2020-05-27 15:10:00|3099.3|3093.3|3099.3|3095.3|3100.3|3095.8|3098.8|3092.8|6
1590592500000|2020-05-27 15:15:00|3098.8|3094.8|3105.8|3099.8|3105.8|3099.8|3097.3|3091.3|22
1590592800000|2020-05-27 15:20:00|3106.3|3100.3|3110.3|3103.3|3111.3|3105.3|3106.3|3099.8|5
1590593100000|2020-05-27 15:25:00|3110.8|3103.8|3111.8|3103.8|3111.8|3104.3|3106.8|3100.8|5
1590593400000|2020-05-27 15:30:00|3112.3|3103.3|3115.3|3103.3|3121.8|3105.8|3111.3|3092.3|0
1590593700000|2020-05-27 15:35:00|3115.8|3103.8|3094.3|3084.3|3123.3|3104.8|3094.3|3080.8|0
1590594000000|2020-05-27 15:40:00|3116.3|3084.8|3115.8|3084.3|3116.3|3084.8|3115.8|3081.3|1
1590594300000|2020-05-27 15:45:00||3084.8||3091.8||3091.8||3084.8|0
1590594900000|2020-05-27 15:55:00||3092.3||3092.8||3092.8||3092.3|0
1590595200000|2020-05-27 16:00:00||3093.3||3093.8||3093.8||3093.3|0
1590595500000|2020-05-27 16:05:00||3094.3||3097.8||3097.8||3094.3|0
1590595800000|2020-05-27 16:10:00||3098.3||3098.3||3098.3||3098.3|0
1590596100000|2020-05-27 16:15:00||3098.8||3098.8||3098.8||3098.8|0
1590597600000|2020-05-27 16:40:00|3118.3|3106.3|3118.3|3106.3|3118.3|3106.3|3118.3|3106.3|0
1590598800000|2020-05-27 17:00:00|3117.8|3106.8|3118.3|3106.3|3118.3|3106.8|3117.8|3106.3|0
1590600600000|2020-05-27 17:30:00|3124.8||3124.8||3124.8||3124.8||1
1590600900000|2020-05-27 17:35:00|3148.8||3131.8||3148.8||3124.8||0
1590601200000|2020-05-27 17:40:00|3148.8||3126.8||3148.8||3126.8||0
1590601800000|2020-05-27 17:50:00|3148.8||3126.8||3148.8||3126.8||0
1590602100000|2020-05-27 17:55:00|3133.3|3106.8|3128.3|3106.8|3133.3|3107.3|3126.3|3106.8|0
1590602400000|2020-05-27 18:00:00|3148.8||3132.8||3148.8||3130.3||0
1590602700000|2020-05-27 18:05:00|3148.8||3132.8||3148.8||3132.8||0
1590603000000|2020-05-27 18:10:00|3139.3||3138.8||3139.3||3138.8||0
1590603300000|2020-05-27 18:15:00|3148.8||3138.8||3148.8||3138.8||0
1590603600000|2020-05-27 18:20:00|3138.3||3135.3||3148.8||3135.3||0
1590603900000|2020-05-27 18:25:00|3148.8||3135.3||3148.8||3135.3||0
1590604200000|2020-05-27 18:30:00|3141.8||3135.3||3141.8||3135.3||0
1590604500000|2020-05-27 18:35:00|3148.8||3135.3||3148.8||3135.3||0
1590604800000|2020-05-27 18:40:00|3141.8||3135.3||3141.8||3135.3||0
1590605100000|2020-05-27 18:45:00|3148.8||3135.3||3148.8||3135.3||0
1590605400000|2020-05-27 18:50:00|3148.8||3135.3||3148.8||3135.3||0
1590605700000|2020-05-27 18:55:00|3141.8||3137.3||3148.8||3135.3||0
1590606000000|2020-05-27 19:00:00|3148.8||3137.3||3148.8||3137.3||0
1590606600000|2020-05-27 19:10:00|3148.8||3137.3||3148.8||3137.3||0
1590606900000|2020-05-27 19:15:00|3143.8||3138.8||3143.8||3137.3||0
1590607500000|2020-05-27 19:25:00|3148.8|3107.3|3138.8|3107.3|3148.8|3107.3|3138.8|3107.3|0
1590607800000|2020-05-27 19:30:00|3145.3||3138.8||3145.3||3138.8||0
1590608100000|2020-05-27 19:35:00|3145.3|3106.8|3138.8|3107.3|3145.3|3107.3|3138.8|3106.8|0
1590608400000|2020-05-27 19:40:00|3145.3|3107.8|3145.3|3112.8|3145.3|3112.8|3145.3|3107.8|0
1590608700000|2020-05-27 19:45:00|3148.8|3130.3|3145.3|3130.3|3148.8|3130.3|3145.3|3130.3|0
1590609000000|2020-05-27 19:50:00|3148.8|3112.8|3141.8|3114.3|3148.8|3140.3|3141.8|3112.8|1
1590609300000|2020-05-27 19:55:00|3141.3||3141.3||3148.8||3141.3||0
1590645600000|2020-05-28 06:00:00|3148.8|3117.8|3149.3|3101.3|3149.3|3119.3|3148.8|2960.8|0
1590645900000|2020-05-28 06:05:00||3101.8||3101.8||3101.8||3101.8|0
1590647400000|2020-05-28 06:30:00|3126.8|3124.8|3149.3|3101.8|3149.3|3124.8|3126.8|3101.8|6
1590647700000|2020-05-28 06:35:00|3148.8|3125.3|3148.8|3125.3|3149.3|3125.3|3148.8|3125.3|0
1590648300000|2020-05-28 06:45:00|3147.3|3130.3|3147.3|3130.3|3147.3|3130.8|3147.3|3130.3|0
1590648600000|2020-05-28 06:50:00|3146.8||3146.8||3146.8||3146.8||0
1590648900000|2020-05-28 06:55:00|3149.3||3148.8||3149.3||3148.8||0
1590649200000|2020-05-28 07:00:00|3148.3|3125.3|3137.8|3129.3|3149.3|3132.3|3131.8|3115.3|8
1590649500000|2020-05-28 07:05:00|3138.3|3129.8|3134.8|3126.8|3139.3|3130.8|3133.8|3125.8|0
1590649800000|2020-05-28 07:10:00|3135.3|3127.3|3133.8|3129.3|3135.8|3129.3|3129.3|3124.3|6
1590650100000|2020-05-28 07:15:00|3133.3|3129.8|3135.8|3128.3|3136.3|3129.8|3130.3|3122.3|0
1590650400000|2020-05-28 07:20:00|3135.3|3127.8|3136.3|3128.8|3136.3|3128.8|3132.8|3125.3|0
1590650700000|2020-05-28 07:25:00|3135.8|3128.3|3138.8|3131.3|3140.3|3132.8|3134.8|3127.3|19
1590651000000|2020-05-28 07:30:00|3139.3|3131.8|3138.8|3131.3|3139.8|3132.8|3137.3|3129.3|0
1590651300000|2020-05-28 07:35:00|3139.3|3131.8|3137.3|3129.8|3141.8|3134.8|3136.8|3129.8|0
1590651600000|2020-05-28 07:40:00|3136.3|3129.3|3137.8|3130.3|3137.8|3130.3|3132.8|3125.3|0
1590651900000|2020-05-28 07:45:00|3138.3|3130.8|3142.8|3135.3|3142.8|3135.3|3137.3|3129.3|0
1590652200000|2020-05-28 07:50:00|3143.3|3135.8|3140.8|3136.8|3143.3|3138.3|3140.8|3134.3|0
1590652500000|2020-05-28 07:55:00|3141.1|3136.3|3144|3137.5|3144.5|3141|3141.1|3136.3|15
1590652800000|2020-05-28 08:00:00|3144.5|3138|3148.5|3142|3149|3142|3144.5|3138|40
1590653100000|2020-05-28 08:05:00|3149|3142.5|3149|3142.5|3149.5|3142.5|3147|3140|0
1590653400000|2020-05-28 08:10:00|3149.5|3143|3151.5|3147|3151.5|3147|3149.5|3143|0
1590653700000|2020-05-28 08:15:00||3147.5||3148.5||3148.5||3147|0
1590654000000|2020-05-28 08:20:00|3154|3149|3149.5|3144.5|3155.5|3149|3149.5|3144.5|1
1590654300000|2020-05-28 08:25:00|3154|3145|3154|3147|3155.5|3148.5|3153|3145|1
1590654600000|2020-05-28 08:30:00|3154.5|3147.5|3157|3150.5|3157.5|3151|3154|3147.5|0
1590654900000|2020-05-28 08:35:00|3157.5|3150|3162.5|3156.5|3162.5|3156.5|3155.5|3150|2
1590655200000|2020-05-28 08:40:00|3163|3156|3163.5|3157|3164|3158|3162|3155|0
1590655500000|2020-05-28 08:45:00|3162.5|3156.5|3163.5|3157|3164|3158|3162.5|3156|0
1590655800000|2020-05-28 08:50:00|3163|3156.5|3160|3154|3163.5|3157|3160|3153|0
1590656100000|2020-05-28 08:55:00|3159.5|3153.5|3161|3155|3162|3156|3159|3153|0
1590656400000|2020-05-28 09:00:00|3160.5|3154.5|3160|3154|3160.5|3155|3159|3152.5|0
1590656700000|2020-05-28 09:05:00|3159|3153.5|3157|3150.5|3160|3154|3157|3150|0
1590657000000|2020-05-28 09:10:00|3156.5|3150|3157.5|3151|3158|3151|3155|3149|0
1590657300000|2020-05-28 09:15:00|3158|3151.5|3151.5|3147.5|3158.5|3152|3151.5|3147.5|0
1590657600000|2020-05-28 09:20:00|3156|3148|3155.5|3151.5|3156.5|3151.5|3155|3148|5
1590657900000|2020-05-28 09:25:00|3156|3148|3154|3147|3156|3148|3153|3147|3
1590658200000|2020-05-28 09:30:00|3153.5|3147.5|3153|3147|3154.5|3147.5|3153|3147|0
1590658500000|2020-05-28 09:35:00|3153.5||3154||3154||3152.5||0
1590658800000|2020-05-28 09:40:00|3153.5||3153||3154||3152.5||0
1590659100000|2020-05-28 09:45:00|3153.5||3152||3153.5||3151.5||0
1590659400000|2020-05-28 09:50:00|3151.5|3142.5|3149|3142|3151.5|3142.5|3147|3140|7
1590659700000|2020-05-28 09:55:00|3148.5|3142.5|3151|3144|3152|3145|3148.5|3142|0
1590660000000|2020-05-28 10:00:00|3150.5|3143.5|3149|3142|3152.5|3145.5|3149|3142|0
1590660300000|2020-05-28 10:05:00|3148|3141.5|3152|3146|3152|3146|3148|3141|0
1590660600000|2020-05-28 10:10:00|3152.5|3146.5|3153|3146.5|3153.5|3147|3152.5|3146.5|0
1590660900000|2020-05-28 10:15:00|3153.5|3147|3155|3149|3155|3149|3153.5|3147|0
1590661200000|2020-05-28 10:20:00|3154|3148.5|3156|3150|3156|3150|3154|3148|0
1590661500000|2020-05-28 10:25:00|3155.5|3149.5|3155|3149|3155.5|3149.5|3154|3148|0
1590661800000|2020-05-28 10:30:00|3155.5|3150|3154|3147.5|3156|3150|3154|3147.5|0
1590662100000|2020-05-28 10:35:00|3153|3147|3152.5|3146|3153|3147|3152|3146|0
1590662400000|2020-05-28 10:40:00|3151.5|3145.5|3148.5|3142|3151.5|3145.5|3148.5|3142|0
1590662700000|2020-05-28 10:45:00|3149|3142.5|3150.5|3144.5|3150.5|3144.5|3149|3142.5|0
1590663000000|2020-05-28 10:50:00|3151|3145|3152|3145.5|3152|3145.5|3151|3145|0
1590663300000|2020-05-28 10:55:00|3152.5|3146|3149.5|3143.5|3152.5|3146.5|3149.5|3143.5|0
1590663600000|2020-05-28 11:00:00|3150|3143|3152|3145.5|3153|3145.5|3149.5|3134|0
1590663900000|2020-05-28 11:05:00|3152.5|3146|3153.5|3147.5|3154|3147.5|3152|3146|0
1590664200000|2020-05-28 11:10:00|3151.5|3147|3156|3149.5|3156|3151|3151.5|3147|1
1590664500000|2020-05-28 11:15:00|3155|3149|3154|3147.5|3155|3149|3154|3147.5|0
1590664800000|2020-05-28 11:20:00|3154.5|3148.5|3155.5|3149.5|3156|3149.5|3154.5|3148.5|0
1590665100000|2020-05-28 11:25:00|3156|3149|3155.5|3149.5|3156|3151.5|3155.5|3149|0
1590665400000|2020-05-28 11:30:00|3155|3149|3156|3149.5|3156|3149.5|3154.5|3148.5|0
1590665700000|2020-05-28 11:35:00|3155.5|3149|3155|3148.5|3156|3149|3154.5|3148.5|0
1590666000000|2020-05-28 11:40:00|3154.5|3148|3152.5|3147|3155.5|3150.5|3152.5|3147|0
1590666300000|2020-05-28 11:45:00|3153|3147.5|3152|3146|3153.5|3148.5|3151.5|3145.5|0
1590666600000|2020-05-28 11:50:00|3151.5|3146.5|3152|3146|3152|3147|3151|3145.5|0
1590666900000|2020-05-28 11:55:00|3152.5|3146.5|3153.5|3147.5|3154|3148.5|3152.5|3146.5|0
1590667200000|2020-05-28 12:00:00||3147||3147.5||3148||3147|0
1590667500000|2020-05-28 12:05:00|3153|3147|3152|3146.5|3153|3147|3151|3145.5|1
1590667800000|2020-05-28 12:10:00|3151.5|3146|3153|3147.5|3153|3147.5|3151|3145|0
1590668100000|2020-05-28 12:15:00|3153.5|3147|3152|3146|3154|3148.5|3152|3146|0
1590668400000|2020-05-28 12:20:00|3152.5|3146.5|3150|3144|3152.5|3147|3150|3143.5|0
1590668700000|2020-05-28 12:25:00|3150.5|3144.5|3153|3145.5|3153.5|3145.5|3150.5|3144.5|0
1590669000000|2020-05-28 12:30:00|3153.5|3146|3158|3152.5|3159.5|3153|3152|3145.5|0
1590669300000|2020-05-28 12:35:00|3157.5|3152|3159|3152.5|3163|3156.5|3157.5|3151|0
1590669600000|2020-05-28 12:40:00|3158.5|3152|3161|3155|3161|3155|3158|3151.5|0
1590669900000|2020-05-28 12:45:00|3161.5|3154.5|3162|3155.5|3162|3155.5|3160|3153.5|0
1590670200000|2020-05-28 12:50:00|3161.5|3155|3158|3151.5|3161.5|3155|3158|3151.5|0
1590670500000|2020-05-28 12:55:00|3157.5|3151|3160.5|3154|3161.5|3154.5|3157|3150.5|0
1590670800000|2020-05-28 13:00:00|3161|3154.5|3164|3157.5|3164|3158.5|3161|3154.5|0
1590671100000|2020-05-28 13:05:00|3163.5|3157|3163|3156.5|3163.5|3157|3163|3156.5|0
1590671400000|2020-05-28 13:10:00|3162.5|3156|3161|3154|3163.5|3156|3160.5|3154|0
1590671700000|2020-05-28 13:15:00|3160.5|3153.5|3159.5|3153|3160.5|3153.5|3159.5|3153|0
1590672000000|2020-05-28 13:20:00|3159|3152.5|3159.5|3153|3160|3153|3158.5|3152|0
1590672300000|2020-05-28 13:25:00|3160|3152.5|3160|3153.5|3160|3153.5|3158|3151.5|0
1590672600000|2020-05-28 13:30:00|3159.5|3153|3161.5|3155|3161.5|3155|3159.5|3153|0
1590672900000|2020-05-28 13:35:00|3162|3156|3164|3157.5|3167.5|3161|3162|3156|1
1590673200000|2020-05-28 13:40:00|3164.5|3157|3162|3155.5|3164.5|3157|3161.5|3155|0
1590673500000|2020-05-28 13:45:00|3162.5|3155|3158.5|3152|3162.5|3156|3158.5|3152|0
1590673800000|2020-05-28 13:50:00|3159|3152.5|3165.5|3159|3165.5|3159|3159|3152.5|0
1590674100000|2020-05-28 13:55:00|3165|3158.5|3166.5|3159|3166.5|3160|3163.5|3157|2
1590674400000|2020-05-28 14:00:00|3166|3160|3166|3159.5|3167|3161.5|3163|3156.5|3
1590674700000|2020-05-28 14:05:00|3165.5|3159|3171.5|3165|3171.5|3165.5|3165|3159|0
1590675000000|2020-05-28 14:10:00|3172|3165.5|3171.5|3165|3172|3166.5|3170.5|3164|0
1590675300000|2020-05-28 14:15:00|3171|3164.5|3166.5|3160|3171|3165.5|3165.5|3159|0
1590675600000|2020-05-28 14:20:00|3167|3160.5|3169|3162.5|3171.5|3165.5|3167|3160.5|0
1590675900000|2020-05-28 14:25:00|3168.5|3162|3173.5|3167|3174|3168|3168.5|3162|0
1590676200000|2020-05-28 14:30:00|3173|3166.5|3169.5|3163.5|3173|3166.5|3169.5|3163|0
1590676500000|2020-05-28 14:35:00|3170|3163|3172.5|3166|3174|3168|3170|3163|0
1590676800000|2020-05-28 14:40:00|3172|3165.5|3175.5|3169.5|3175.5|3169.5|3171.5|3165|0
1590677100000|2020-05-28 14:45:00|3176|3169|3177|3171|3177|3171.5|3175.5|3169|0
1590677400000|2020-05-28 14:50:00|3177.5|3172|3174.5|3168|3177.5|3172|3174.5|3168|0
1590677700000|2020-05-28 14:55:00|3174|3168.5|3174.5|3168|3175|3169|3172|3165|0
1590678000000|2020-05-28 15:00:00|3174|3167.5|3176.5|3170.5|3176.5|3170.5|3173.5|3167|0
1590678300000|2020-05-28 15:05:00|3177|3170|3179.5|3173|3181.5|3175.5|3177|3170|0
1590678600000|2020-05-28 15:10:00|3179|3172.5|3178|3173.5|3179|3174|3177.5|3171|0
1590678900000|2020-05-28 15:15:00||3173||3172||3175||3171.5|0
1590679200000|2020-05-28 15:20:00|3177.5|3172.5|3176|3171|3177.5|3175|3175.5|3169|8
1590679500000|2020-05-28 15:25:00|3175.5|3169|3180.5|3170.5|3180.5|3171.5|3174.5|3168|0
1590679800000|2020-05-28 15:30:00|3181|3170|3183.5|3170.5|3183.5|3170.5|3176|3170|0
1590680100000|2020-05-28 15:35:00|3183|3170|3180|3170|3185.5|3170|3179.5|3170|0
1590680400000|2020-05-28 15:40:00|3182||3184||3202.5||3182||0
1590680700000|2020-05-28 15:45:00|3190.5||3185.5||3202.5||3184||0
1590681300000|2020-05-28 15:55:00|3202.5||3185.5||3202.5||3185.5||0
1590681600000|2020-05-28 16:00:00|3202.5||3185||3202.5||3185||0
1590681900000|2020-05-28 16:05:00|3192||3185||3192||3185||0
1590682200000|2020-05-28 16:10:00|3202.5||3185||3202.5||3185||0
1590682500000|2020-05-28 16:15:00|3191.5||3185||3191.5||3185||0
1590683100000|2020-05-28 16:25:00|3191.5||3185||3191.5||3185||0
1590683700000|2020-05-28 16:35:00|3192||3187||3202.5||3187||0
1590684000000|2020-05-28 16:40:00|3202.5||3189||3202.5||3189||0
1590685200000|2020-05-28 17:00:00|3202.5||3189||3202.5||3189||0
1590686400000|2020-05-28 17:20:00|3202.5||3189||3202.5||3189||0
1590686700000|2020-05-28 17:25:00|3195.5||3191.5||3195.5||3191.5||0
1590687000000|2020-05-28 17:30:00|3202.5||3191.5||3202.5||3191.5||0
1590687300000|2020-05-28 17:35:00|3202.5||3191.5||3202.5||3191.5||0
1590687600000|2020-05-28 17:40:00|3198||3191.5||3198||3191.5||0
1590687900000|2020-05-28 17:45:00|3202.5||3191.5||3202.5||3191.5||0
1590688200000|2020-05-28 17:50:00|3202.5||3191||3202.5||3191||0
1590689100000|2020-05-28 18:05:00|3197.5||3191||3197.5||3191||0
1590690300000|2020-05-28 18:25:00|3190.5||3185||3190.5||3185||0
1590690600000|2020-05-28 18:30:00|3202.5||3185||3202.5||3185||0
1590691200000|2020-05-28 18:40:00|3191.5||3185||3191.5||3185||0
1590691800000|2020-05-28 18:50:00|3191.5||3185||3191.5||3185||0
1590692100000|2020-05-28 18:55:00|3191.5||3185||3202.5||3178||0
1590692700000|2020-05-28 19:05:00|3202.5||3185||3202.5||3185||0
1590693300000|2020-05-28 19:15:00|3184.5||3178.5||3184.5||3178.5||0
1590693600000|2020-05-28 19:20:00|3202.5|3143|3173.5|3143.5|3202.5|3143.5|3173.5|3143|1
1590693900000|2020-05-28 19:25:00|3175.5|3136.5|3175.5|3138|3175.5|3144|3175.5|3113.5|0
1590694200000|2020-05-28 19:30:00|3175|3131.5|3167.5|3132|3202.5|3132|3167.5|3131.5|0
1590694500000|2020-05-28 19:35:00|3202.5|3132.5|3169.5|3133|3202.5|3133|3167.5|3132.5|0
1590695100000|2020-05-28 19:45:00|3169|3133.5|3162|3130|3202.5|3136.5|3162|3107|0
1590695400000|2020-05-28 19:50:00|3157|3123|3158.5|3125|3202.5|3125|3157|3117.5|0
1590695700000|2020-05-28 19:55:00|3195|3125.5|3158.5|3121|3195|3127.5|3158.5|3118.5|0
1590732000000|2020-05-29 06:00:00|3175|3111.5|3194|3112|3204.5|3112.5|3175|3111.5|0
1590732900000|2020-05-29 06:15:00|3175.5|3119.5|3175|3120|3175.5|3120|3175|3119.5|0
1590733200000|2020-05-29 06:20:00|3174.5||3174.5||3174.5||3174.5||0
1590733500000|2020-05-29 06:25:00|3175||3175||3175||3175||0
1590733800000|2020-05-29 06:30:00||3120.5||3121||3121||3120.5|0
1590734100000|2020-05-29 06:35:00|3174|3121.5|3173.5|3121|3174|3121.5|3173.5|3121|0
1590734400000|2020-05-29 06:40:00||3121.5||3121||3122||3121|0
1590734700000|2020-05-29 06:45:00|3173|3120.5|3172.5|3120|3173|3120.5|3172.5|3119.5|0
1590735000000|2020-05-29 06:50:00|3174.5|3119.5|3175|3119.5|3175|3119.5|3172.5|3119.5|0
1590735300000|2020-05-29 06:55:00||3120||3120.5||3120.5||3120|0
1590735600000|2020-05-29 07:00:00|3172|3120|3172.5|3135|3174.5|3137|3168|3120|0
1590735900000|2020-05-29 07:05:00|3171.5|3134|3170.5|3161.5|3173|3161.5|3149.5|3131.5|0
1590736200000|2020-05-29 07:10:00|3170|3162|3168|3161.5|3175|3166|3166.5|3150|0
1590736500000|2020-05-29 07:15:00|3167.5|3161|3161.5|3154.5|3169|3162|3161.5|3153.5|0
1590736800000|2020-05-29 07:20:00|3162|3155|3164.5|3157|3165|3157.5|3157.5|3150|0
1590737100000|2020-05-29 07:25:00|3165|3156.5|3164|3156|3165.5|3157.5|3162|3154|0
1590737400000|2020-05-29 07:30:00|3164.5|3156.5|3163.5|3155.5|3164.5|3157|3161.5|3153.5|0
1590737700000|2020-05-29 07:35:00|3164|3156|3157.5|3150|3164.5|3156.5|3157.5|3150|0
1590738000000|2020-05-29 07:40:00|3157|3150.5|3151.5|3147|3157|3150.5|3148.5|3140|8
1590738300000|2020-05-29 07:45:00|3155|3147.5|3154.5|3148.5|3156.5|3149.5|3152|3147.5|2
1590738600000|2020-05-29 07:50:00|3155|3148|3156.5|3150|3156.5|3150|3155|3147|0
1590738900000|2020-05-29 07:55:00|3157|3150.5|3159|3153|3159|3153|3156|3150|0
1590739200000|2020-05-29 08:00:00|3156.5|3153.5|3157.5|3151|3161|3155.5|3156|3149.5|9
1590739500000|2020-05-29 08:05:00|3158|3150.5|3158.5|3152.5|3159|3153|3157|3150.5|0
1590739800000|2020-05-29 08:10:00|3159|3152|3159.5|3153.5|3160|3154|3157.5|3151|0
1590740100000|2020-05-29 08:15:00|3160|3154|3162.5|3156|3163|3157|3160|3154|0
1590740400000|2020-05-29 08:20:00|3163|3156.5|3161.5|3155.5|3165|3159|3160|3153.5|0
1590740700000|2020-05-29 08:25:00|3162|3155|3161.5|3155|3162|3155.5|3161|3154|0
1590741000000|2020-05-29 08:30:00|3160.5|3154.5|3162|3155.5|3162|3156|3156|3153.5|32
1590741300000|2020-05-29 08:35:00|3162.5|3155|3162.5|3156|3164.5|3158|3162.5|3155|0
1590741600000|2020-05-29 08:40:00|3161.5|3155.5|3164|3157.5|3164|3157.5|3161.5|3155|0
1590741900000|2020-05-29 08:45:00|3163|3157|3161|3154.5|3163.5|3157|3161|3154|0
1590742200000|2020-05-29 08:50:00|3161.5|3154|3161|3154|3162|3155.5|3161|3154|0
1590742500000|2020-05-29 08:55:00|3160|3153.5|3160|3153.5|3160|3153.5|3159|3152.5|0
1590742800000|2020-05-29 09:00:00|3159|3153|3158.5|3152|3162.5|3156|3157|3151.5|22
1590743100000|2020-05-29 09:05:00|3157.5|3151.5|3160.5|3154|3160.5|3154|3157.5|3151|0
1590743400000|2020-05-29 09:10:00|3161|3154.5|3160.5|3153|3161.5|3155|3160.5|3153|0
1590743700000|2020-05-29 09:15:00|3160|3152.5|3160|3153.5|3160|3153.5|3159|3152.5|0
1590744000000|2020-05-29 09:20:00|3160.5|3153|3162|3155.5|3162|3155.5|3160.5|3153|0
1590744300000|2020-05-29 09:25:00|3162.5|3156|3164|3157.5|3164|3157.5|3161.5|3154.5|0
1590744600000|2020-05-29 09:30:00|3163|3157|3157|3154|3164|3157.5|3157|3153.5|1
1590744900000|2020-05-29 09:35:00|3156.5|3154.5|3163|3156.5|3163|3156.5|3156.5|3153.5|7
1590745200000|2020-05-29 09:40:00|3163.5|3157|3166|3159|3166|3159.5|3163.5|3156.5|0
1590745500000|2020-05-29 09:45:00|3165.5|3159.5|3166|3159.5|3168|3161.5|3165|3158.5|0
1590745800000|2020-05-29 09:50:00|3166.5|3160|3170|3163|3170|3163.5|3166.5|3160|0
1590746100000|2020-05-29 09:55:00|3169.5|3162.5|3171|3164|3171|3164|3169|3162.5|0
1590746400000|2020-05-29 10:00:00|3170.5|3163.5|3171.5|3165.5|3171.5|3168|3170|3163.5|8
1590746700000|2020-05-29 10:05:00|3172|3165|3181.5|3175|3181.5|3175.5|3171.5|3165|2
1590747000000|2020-05-29 10:10:00|3181|3174.5|3178|3172|3181|3174.5|3177.5|3170.5|0
1590747300000|2020-05-29 10:15:00|3178.5|3175|3177.5|3171|3179.5|3175|3177.5|3170.5|8
1590747600000|2020-05-29 10:20:00|3176.5|3170.5|3178|3171.5|3178|3172|3176|3169.5|0
1590747900000|2020-05-29 10:25:00|3178.5|3172|3180.5|3174.5|3180.5|3174.5|3178.5|3172|0
1590748200000|2020-05-29 10:30:00|3181|3174|3181.5|3175|3181.5|3176|3181|3173.5|0
1590748500000|2020-05-29 10:35:00|3180.5|3174.5|3182|3178.5|3182|3179.5|3180.5|3173.5|2
1590748800000|2020-05-29 10:40:00|3181.5|3178|3182.5|3175.5|3182.5|3179.5|3181.5|3175.5|0
1590749100000|2020-05-29 10:45:00|3181.5|3176|3183|3177|3183|3177.5|3180.5|3174.5|0
1590749400000|2020-05-29 10:50:00|3183.5|3176.5|3184|3177.5|3185|3179.5|3183.5|3176.5|0
1590749700000|2020-05-29 10:55:00|3183.5|3178|3184|3177.5|3185|3179.5|3183|3177|0
1590750000000|2020-05-29 11:00:00|3184.5|3177|3186|3180|3187.5|3180.5|3184.5|3168.5|0
1590750300000|2020-05-29 11:05:00|3185.5|3179.5|3185.5|3179|3185.5|3180.5|3185|3178.5|0
1590750600000|2020-05-29 11:10:00|3185|3179.5|3180.5|3176.5|3185|3179.5|3180.5|3176|0
1590750900000|2020-05-29 11:15:00|3181|3176|3184|3179.5|3184|3179.5|3181|3175.5|1
1590751200000|2020-05-29 11:20:00|3187|3180|3187|3181.5|3187|3184|3187|3180|4
1590751500000|2020-05-29 11:25:00|3186.5|3182|3186|3179.5|3186.5|3182|3186|3179|0
1590751800000|2020-05-29 11:30:00|3185.5|3179|3184|3177|3185.5|3179.5|3184|3177|0
1590752100000|2020-05-29 11:35:00|3183|3176.5|3183|3177|3183|3178|3183|3176.5|0
1590752400000|2020-05-29 11:40:00|3182|3176.5|3181|3175|3182|3177|3181|3174.5|0
1590752700000|2020-05-29 11:45:00|3182.5|3175.5|3186|3179.5|3186|3179.5|3182.5|3175|3
1590753000000|2020-05-29 11:50:00|3185|3179|3183|3176.5|3185|3179|3183|3176|0
1590753300000|2020-05-29 11:55:00|3183.5|3176|3183|3176.5|3184|3177.5|3183|3176|0
1590753600000|2020-05-29 12:00:00|3183.5|3177|3186|3179.5|3186|3179.5|3183.5|3176.5|0
1590753900000|2020-05-29 12:05:00|3189|3180|3192.5|3186|3192.5|3186.5|3189|3179.5|1
1590754200000|2020-05-29 12:10:00|3193|3186.5|3193.5|3187|3194.5|3188.5|3193|3185.5|0
1590754500000|2020-05-29 12:15:00|3193|3186.5|3189.5|3184|3193|3186.5|3189.5|3182.5|0
1590754800000|2020-05-29 12:20:00|3190|3184.5|3191.5|3185|3194|3188|3190|3183.5|0
1590755100000|2020-05-29 12:25:00|3192|3185.5|3192.5|3183|3193.5|3187.5|3191|3183|0
1590755400000|2020-05-29 12:30:00|3193|3182.5|3187.5|3181|3193.5|3184.5|3187|3180.5|0
1590755700000|2020-05-29 12:35:00|3188|3181.5|3190.5|3183.5|3191.5|3185|3188|3181.5|0
1590756000000|2020-05-29 12:40:00|3190|3184|3189.5|3183.5|3190|3184|3188.5|3182|0
1590756300000|2020-05-29 12:45:00|3190|3183|3189|3182|3191|3184.5|3189|3182|0
1590756600000|2020-05-29 12:50:00|3189.5|3182.5|3196|3189.5|3196|3189.5|3189.5|3182.5|0
1590756900000|2020-05-29 12:55:00|3195.5|3189|3191|3184|3195.5|3189|3191|3183.5|1
1590757200000|2020-05-29 13:00:00|3191.5|3184.5|3187.5|3183|3191.5|3185|3187.5|3182.5|0
1590757500000|2020-05-29 13:05:00|3186.5|3182.5|3188|3184|3188|3184.5|3185.5|3182|8
1590757800000|2020-05-29 13:10:00|3192|3184.5|3195.5|3189|3195.5|3189|3190.5|3184.5|6
1590758100000|2020-05-29 13:15:00|3196|3189.5|3197|3190.5|3197|3191|3195.5|3188.5|0
1590758400000|2020-05-29 13:20:00|3197.5|3190|3197.5|3191|3198.5|3192.5|3197.5|3190|0
1590758700000|2020-05-29 13:25:00|3198|3191.5|3196.5|3190.5|3199|3192|3196|3190|0
1590759000000|2020-05-29 13:30:00|3196|3190|3196.5|3190.5|3197.5|3192|3194.5|3188.5|0
1590759300000|2020-05-29 13:35:00|3196|3190|3197.5|3191.5|3197.5|3192|3193.5|3187|1
1590759600000|2020-05-29 13:40:00|3198|3192|3199|3193|3201.5|3195|3198|3192|30
1590759900000|2020-05-29 13:45:00|3199.5|3193.5|3203|3197.5|3203|3198|3199.5|3192.5|0
1590760200000|2020-05-29 13:50:00|3203.5|3197|3204|3198.5|3205|3200|3203.5|3197|0
1590760500000|2020-05-29 13:55:00|3204.5|3199|3200.5|3193|3205.5|3200.5|3199.5|3193|0
1590760800000|2020-05-29 14:00:00|3200|3193.5|3204|3199.5|3204|3199.5|3199.5|3193.5|0
1590761100000|2020-05-29 14:05:00|3204.5|3200|3197|3192|3206.5|3201.5|3197|3191|0
1590761400000|2020-05-29 14:10:00|3197.5|3192.5|3195.5|3189.5|3198|3193|3195|3189.5|0
1590761700000|2020-05-29 14:15:00|3195|3189|3192.5|3187|3195.5|3190.5|3192.5|3187|0
1590762000000|2020-05-29 14:20:00|3191.5|3186.5|3184|3178.5|3191.5|3186.5|3182.5|3176.5|0
1590762300000|2020-05-29 14:25:00|3184.5|3179|3184.5|3179|3186.5|3180.5|3183.5|3178|0
1590762600000|2020-05-29 14:30:00|3185|3179.5|3192.5|3187|3193.5|3187.5|3185|3179.5|0
1590762900000|2020-05-29 14:35:00|3192|3186.5|3189|3183.5|3192|3187|3188.5|3182|0
1590763200000|2020-05-29 14:40:00|3189.5|3184|3188.5|3182.5|3190|3185|3185|3181.5|6
1590763500000|2020-05-29 14:45:00|3186.5|3183|3183.5|3179.5|3186.5|3183|3183.5|3179.5|0
1590763800000|2020-05-29 14:50:00|3184|3180|3183.5|3178.5|3184|3180|3183.5|3178.5|0
1590764100000|2020-05-29 14:55:00|3184|3178|3183.5|3179.5|3184|3181|3183.5|3178|0
1590764400000|2020-05-29 15:00:00|3184|3180|3178|3172|3188|3183|3178|3172|6
1590764700000|2020-05-29 15:05:00|3178.5|3172.5|3174.5|3169|3179|3173.5|3174.5|3169|4
1590765000000|2020-05-29 15:10:00|3175|3169.5|3179|3172.5|3179|3172.5|3173|3168.5|5
1590765300000|2020-05-29 15:15:00|3179.5|3173|3177.5|3171.5|3179.5|3173.5|3177.5|3170.5|4
1590765600000|2020-05-29 15:20:00|3178|3172|3181|3174.5|3182|3177|3178|3172|4
1590765900000|2020-05-29 15:25:00|3180.5|3175|3183|3170.5|3184.5|3175.5|3176.5|3169|5
1590766200000|2020-05-29 15:30:00|3183.5|3170|3188|3159|3188|3170.5|3176|3156|0
1590766500000|2020-05-29 15:35:00|3187.5|3157|3192|3160.5|3201.5|3169|3184|3155|0
1590766800000|2020-05-29 15:40:00|3196.5|3154|3195.5|3152|3196.5|3154.5|3195.5|3151.5|0
1590767100000|2020-05-29 15:45:00|3193.5|3151.5|3193.5|3151.5|3202|3152|3191.5|3151.5|0
1590767400000|2020-05-29 15:50:00|3200.5||3193.5||3200.5||3193.5||0
1590767700000|2020-05-29 15:55:00|3200.5||3193.5||3200.5||3193.5||0
1590768000000|2020-05-29 16:00:00|3202||3193.5||3202||3193.5||0
1590768600000|2020-05-29 16:10:00|3200.5||3193.5||3202||3193.5||0
1590768900000|2020-05-29 16:15:00|3200.5||3193.5||3200.5||3193.5||0
1590770400000|2020-05-29 16:40:00|3202||3193.5||3202||3193.5||0
1590770700000|2020-05-29 16:45:00|3202||3193.5||3202||3193.5||0
1590771000000|2020-05-29 16:50:00|3173.5||3173.5||3173.5||3173.5||0
1590771600000|2020-05-29 17:00:00||3152||3152||3152||3152|0
1590772800000|2020-05-29 17:20:00||3151.5||3152||3152||3151.5|0
1590773100000|2020-05-29 17:25:00||3151.5||3152||3152||3151.5|0
1590773400000|2020-05-29 17:30:00||3151.5||3152||3152||3151.5|0
1590773700000|2020-05-29 17:35:00||3151.5||3151.5||3152||3151.5|0
1590775200000|2020-05-29 18:00:00|3163.5||3163.5||3163.5||3163.5||0
1590775500000|2020-05-29 18:05:00|3173.5|3152|3173.5|3152|3173.5|3152|3173.5|3152|2
1590775800000|2020-05-29 18:10:00||3151.5||3152||3152||3151.5|0
1590776100000|2020-05-29 18:15:00||3151.5||3152||3152||3151.5|0
1590776400000|2020-05-29 18:20:00||3151.5||3152||3152||3151.5|0
1590776700000|2020-05-29 18:25:00||3151.5||3152||3152||3151.5|0
1590777000000|2020-05-29 18:30:00||3151.5||3152||3152||3151.5|0
1590777300000|2020-05-29 18:35:00||3151.5||3152||3152||3151.5|0
1590777900000|2020-05-29 18:45:00||3151.5||3151.5||3151.5||3151.5|0
1590778800000|2020-05-29 19:00:00|3202|3152|3202|3152|3202|3152|3202|3151.5|1
1590779100000|2020-05-29 19:05:00||3151.5||3152||3152||3151.5|0
1590779400000|2020-05-29 19:10:00||3151.5||3152||3152||3151.5|0
1590779700000|2020-05-29 19:15:00||3151.5||3152||3152||3151.5|0
1590780000000|2020-05-29 19:20:00||3151.5||3152||3152||3151.5|0
1590780300000|2020-05-29 19:25:00||3151.5||3152||3152||3151.5|0
1590780600000|2020-05-29 19:30:00||3151.5||3152||3152||3151.5|0
1590780900000|2020-05-29 19:35:00||3151.5||3152||3152||3151.5|0
1590781200000|2020-05-29 19:40:00||3151.5||3152||3152||3151.5|0
1590781500000|2020-05-29 19:45:00||3151.5||3152||3152||3151.5|0
1590781800000|2020-05-29 19:50:00||3151.5||3152||3152||3151.5|0
1590782100000|2020-05-29 19:55:00||3151.5||3152||3152||3151.5|0
1590991200000|2020-06-01 06:00:00|3202|3151.5|3782.5|2961.5|3782.5|3151.5|3202|2961.5|0
1590991500000|2020-06-01 06:05:00|3780.5|2962|3780|2963.5|3780.5|2963.5|3777|2962|0
1590991800000|2020-06-01 06:10:00|3779|2964|3776|2964.5|3779|2964.5|3776|2964|0
1590992100000|2020-06-01 06:15:00|3774.5|2966|3767|2968|3774.5|2968|3767|2966|0
1590992400000|2020-06-01 06:20:00|3353|2969.5|3352.5|2971.5|3353|2971.5|3352.5|2969.5|0
1590992700000|2020-06-01 06:25:00||2972.5||2973||2973||2972.5|0
1590993300000|2020-06-01 06:35:00||2975||2975.5||2975.5||2975|0
1590993600000|2020-06-01 06:40:00||2977||2990||2990||2977|0
1590993900000|2020-06-01 06:45:00||2990.5||3052.5||3052.5||2990.5|0
1590994200000|2020-06-01 06:50:00||3053||3095||3095||3053|0
1590994500000|2020-06-01 06:55:00|3289.5|3095.5|3283|3221|3289.5|3221|3283|3095.5|0
1590994800000|2020-06-01 07:00:00|3283.5|3220.5|3277.5|3234.5|3283.5|3239.5|3276.5|3220.5|0
1590995100000|2020-06-01 07:05:00|3278.5|3233.5|3271.5|3230|3278.5|3235.5|3271.5|3230|0
1590995400000|2020-06-01 07:10:00|3273|3231|3273|3200|3273|3232|3271|3200|0
1590995700000|2020-06-01 07:15:00|3282|3214|3272.5|3232|3282|3232.5|3271|3214|0
1590996000000|2020-06-01 07:20:00|3278.5|3233|3278.5|3241|3278.5|3241|3278.5|3232|0
1590996300000|2020-06-01 07:25:00|3277.5|3241.5|3275.5|3241.5|3277.5|3241.5|3275.5|3241|0
1590996600000|2020-06-01 07:30:00|3268||3258||3268||3257.5||0
1590996900000|2020-06-01 07:35:00|3258.5||3258||3258.5||3258||0
1590997200000|2020-06-01 07:40:00|3258.5|3242|3276|3242|3277|3242|3258.5|3241.5|0
1590997500000|2020-06-01 07:45:00|3275.5|3242.5|3264|3242.5|3275.5|3242.5|3263.5|3242|0
1590997800000|2020-06-01 07:50:00|3273.5||3270||3273.5||3260.5||0
1590998100000|2020-06-01 07:55:00|3269.5||3270||3270||3260||0
1590998400000|2020-06-01 08:00:00|3269.5||3256||3269.5||3256||0
1590998700000|2020-06-01 08:05:00|3255.5|3208.5|3255.5|3225|3256|3225|3244|3208.5|0
1590999000000|2020-06-01 08:10:00|3254.5|3198|3239|3202|3254.5|3207.5|3238|3197|4
1590999300000|2020-06-01 08:15:00|3237.5|3199|3232.5|3196|3239.5|3199|3227|3190|0
1590999600000|2020-06-01 08:20:00|3233|3196.5|3221.5|3190.5|3247.5|3196.5|3221|3189.5|0
1590999900000|2020-06-01 08:25:00|3221|3190|3221.5|3171.5|3221.5|3193|3221|3171.5|0
1591000200000|2020-06-01 08:30:00|3194.5|3182.5|3221.5|3182|3221.5|3192|3194.5|3171.5|1
1591000500000|2020-06-01 08:35:00|3194.5|3179|3221.5|3192|3221.5|3197|3194.5|3179|2
1591000800000|2020-06-01 08:40:00|3221|3189|3221.5|3188.5|3221.5|3189.5|3221|3187.5|0
1591001100000|2020-06-01 08:45:00|3221|3187.5|3221.5|3191|3221.5|3191|3221|3184.5|0
1591001400000|2020-06-01 08:50:00||3192||3194||3195||3191|0
1591001700000|2020-06-01 08:55:00||3193||3183||3194||3183|0
1591002000000|2020-06-01 09:00:00||3193||3197||3197||3190|0
1591002300000|2020-06-01 09:05:00|3219.5|3196|3219.5|3197|3219.5|3197|3219.5|3196|0
1591002600000|2020-06-01 09:10:00||3196||3194||3198||3193|0
1591002900000|2020-06-01 09:15:00||3195||3204||3204.5||3193|0
1591003200000|2020-06-01 09:20:00||3205||3203.5||3207||3202.5|0
1591003500000|2020-06-01 09:25:00||3202.5||3202.5||3206.5||3202.5|0
1591003800000|2020-06-01 09:30:00||3201.5||3206.5||3206.5||3201.5|0
1591004100000|2020-06-01 09:35:00||3205.5||3205.5||3205.5||3204.5|0
1591004400000|2020-06-01 09:40:00||3204.5||3204||3205||3202|0
1591004700000|2020-06-01 09:45:00|3221.5|3203|3221|3198.5|3221.5|3203|3221|3197.5|1
1591005000000|2020-06-01 09:50:00|3221.5|3197.5|3221|3197.5|3221.5|3198.5|3219|3196.5|0
1591005300000|2020-06-01 09:55:00|3221.5|3198.5|3221|3197.5|3221.5|3198.5|3221|3195.5|0
1591005600000|2020-06-01 10:00:00||3196.5||3196.5||3197.5||3194.5|0
1591005900000|2020-06-01 10:05:00|3221.5|3197.5|3221.5|3201.5|3221.5|3201.5|3221|3197.5|0
1591006200000|2020-06-01 10:10:00||3202.5||3202.5||3203.5||3201.5|0
1591006500000|2020-06-01 10:15:00|3213.5|3203.5|3220|3204.5|3220|3204.5|3213.5|3203.5|0
1591006800000|2020-06-01 10:20:00||3205.5||3207.5||3207.5||3204.5|0
1591007100000|2020-06-01 10:25:00||3206.5||3208||3209.5||3206.5|0
1591007400000|2020-06-01 10:30:00||3209||3205||3209||3204|0
1591007700000|2020-06-01 10:35:00||3204||3207||3207||3204|0
1591008000000|2020-06-01 10:40:00||3208||3205.5||3208||3205.5|0
1591008300000|2020-06-01 10:45:00||3206.5||3205.5||3207.5||3204.5|0
1591008600000|2020-06-01 10:50:00||3207||3209||3209||3207|0
1591008900000|2020-06-01 10:55:00||3210||3211||3211||3209|0
1591009200000|2020-06-01 11:00:00|3221.5|3212|3241|3211.5|3244|3217.5|3221.5|3211|2
1591009500000|2020-06-01 11:05:00|3244.5|3212.5|3244.5|3214.5|3244.5|3219.5|3244.5|3212|0
1591009800000|2020-06-01 11:10:00|3250.5|3219.5|3260.5|3218.5|3260.5|3220|3250.5|3212.5|0
1591010100000|2020-06-01 11:15:00|3259.5|3217.5|3250|3220.5|3260.5|3220.5|3246.5|3216.5|0
1591010400000|2020-06-01 11:20:00||3219.5||3218||3220.5||3218|0
1591010700000|2020-06-01 11:25:00||3219||3218||3220.5||3218|0
1591011000000|2020-06-01 11:30:00|3256|3219|3261.5|3220|3262.5|3220|3256|3218|0
1591011300000|2020-06-01 11:35:00|3260.5|3219|3249|3220|3261|3220|3248.5|3218|0
1591011600000|2020-06-01 11:40:00||3221||3217||3221||3217|0
1591011900000|2020-06-01 11:45:00|3247.5|3215.5|3249|3218.5|3249|3218.5|3245|3215.5|0
1591012200000|2020-06-01 11:50:00||3220||3217.5||3220||3216.5|0
1591012500000|2020-06-01 11:55:00||3218.5||3218.5||3218.5||3216.5|0
1591012800000|2020-06-01 12:00:00|3247.5|3219.5|3246|3216.5|3247.5|3219.5|3246|3215.5|0
1591013100000|2020-06-01 12:05:00|3249|3217.5|3252|3221.5|3252|3222.5|3249|3217.5|0
1591013400000|2020-06-01 12:10:00|3250.5|3220|3249|3218|3250.5|3220|3249|3217|0
1591013700000|2020-06-01 12:15:00|3247.5|3217|3246|3214|3247.5|3217|3246|3214|0
1591014000000|2020-06-01 12:20:00|3244.5|3212.5|3243|3214|3244.5|3214.5|3243|3211.5|0
1591014300000|2020-06-01 12:25:00|3249|3213|3253|3211|3253|3213|3249|3210|0
1591014600000|2020-06-01 12:30:00|3253.5|3212|3254.5|3213|3254.5|3215.5|3251.5|3210|0
1591014900000|2020-06-01 12:35:00|3253.5|3212|3240.5|3211|3254.5|3213.5|3240|3209.5|0
1591015200000|2020-06-01 12:40:00|3243.5|3209.5|3243.5|3214|3243.5|3214|3243.5|3209.5|0
1591015500000|2020-06-01 12:45:00||3215||3216||3216||3215|0
1591015800000|2020-06-01 12:50:00|3245.5|3214.5|3255.5|3216.5|3255.5|3216.5|3245.5|3214.5|0
1591016100000|2020-06-01 12:55:00|3259.5|3217.5|3247|3216|3259.5|3217.5|3246.5|3216|0
1591016400000|2020-06-01 13:00:00||3215||3217.5||3217.5||3215|0
1591016700000|2020-06-01 13:05:00|3246.5|3218.5|3247|3217|3247|3218.5|3240|3216|0
1591017000000|2020-06-01 13:10:00||3216||3216||3217||3216|0
1591017300000|2020-06-01 13:15:00|3245.5|3215|3244|3215.5|3245.5|3215.5|3244|3213|0
1591017600000|2020-06-01 13:20:00|3247|3216.5|3247|3216.5|3247|3216.5|3247|3215.5|0
1591017900000|2020-06-01 13:25:00|3247.5|3217.5|3247.5|3209.5|3247.5|3219.5|3247.5|3209.5|0
1591018200000|2020-06-01 13:30:00|3247|3220|3248.5|3219|3251.5|3222.5|3245|3215|0
1591018500000|2020-06-01 13:35:00|3251.5|3218|3245.5|3218|3251.5|3220|3245.5|3216|0
1591018800000|2020-06-01 13:40:00|3249|3219|3282.5|3188|3282.5|3225.5|3249|3188|0
1591019100000|2020-06-01 13:45:00|3271|3220|3270.5|3229|3271|3230|3261|3220|0
1591019400000|2020-06-01 13:50:00|3269.5|3230|3268.5|3227|3270.5|3231|3268.5|3226|0
1591019700000|2020-06-01 13:55:00|3269.5|3228|3271|3171.5|3271|3228|3267.5|3171.5|0
1591020000000|2020-06-01 14:00:00|3269|3220|3269|3227|3270.5|3231.5|3266.5|3220|0
1591020300000|2020-06-01 14:05:00|3269.5|3228|3270.5|3228|3270.5|3231|3268.5|3226.5|0
1591020600000|2020-06-01 14:10:00|3269.5|3229|3270.5|3234.5|3270.5|3236|3261|3227|0
1591020900000|2020-06-01 14:15:00|3270|3235.5|3265.5|3235.5|3270|3237.5|3265|3234.5|0
1591021200000|2020-06-01 14:20:00|3257.5|3236.5|3257.5|3237.5|3257.5|3238.5|3257.5|3235.5|0
1591021500000|2020-06-01 14:25:00||3238.5||3240.5||3240.5||3237.5|0
1591021800000|2020-06-01 14:30:00||3241.5||3246||3246||3239.5|0
1591022100000|2020-06-01 14:35:00|3270.5|3247|3270.5|3246|3270.5|3247|3270.5|3243|0
1591022400000|2020-06-01 14:40:00||3247.5||3247||3247.5||3245|0
1591022700000|2020-06-01 14:45:00||3246||3245.5||3247||3245|0
1591023000000|2020-06-01 14:50:00|3271|3244.5|3271|3249.5|3271|3251.5|3270.5|3244.5|0
1591023300000|2020-06-01 14:55:00|3270.5|3250.5|3271|3250.5|3271|3250.5|3270.5|3248.5|0
1591023600000|2020-06-01 15:00:00|3270.5|3251.5|3270.5|3244.5|3271|3251.5|3270.5|3243.5|0
1591023900000|2020-06-01 15:05:00|3271|3246|3271|3247.5|3271|3249|3270.5|3245|0
1591024200000|2020-06-01 15:10:00|3270.5|3246.5|3271|3249|3271|3249|3270|3245|0
1591024500000|2020-06-01 15:15:00|3270.5|3248|3271|3254.5|3271|3254.5|3269|3248|0
1591024800000|2020-06-01 15:20:00||3254||3254||3254||3254|0
1591025100000|2020-06-01 15:25:00|3256|3226.5|3271|3227|3271|3227|3256|3226.5|2
1591025400000|2020-06-01 15:30:00||3227.5||3227||3240||3227|0
1591025700000|2020-06-01 15:35:00||3219.5||3224.5||3224.5||3204.5|0
1591026000000|2020-06-01 15:40:00||3204.5||3224.5||3224.5||3204.5|0
1591027200000|2020-06-01 16:00:00||3204.5||3220||3222||3171.5|0
1591027500000|2020-06-01 16:05:00||3171.5||3220||3220||3171.5|0
1591027800000|2020-06-01 16:10:00||3171.5||3220||3220||3171.5|0
1591028100000|2020-06-01 16:15:00||3213||3220||3220||3213|0
1591029600000|2020-06-01 16:40:00||3213||3220||3220||3213|0
1591030500000|2020-06-01 16:55:00|3270.5|3171.5|3270.5|3221|3270.5|3221|3270.5|3171.5|0
1591031400000|2020-06-01 17:10:00|3271||3270.5||3271||3270.5||0
1591031700000|2020-06-01 17:15:00|3271||3271||3271||3271||0
1591032000000|2020-06-01 17:20:00||3171.5||3221||3221||3171.5|0
1591032300000|2020-06-01 17:25:00||3171.5||3221||3221||3171.5|0
1591033200000|2020-06-01 17:40:00||3214||3221||3221||3214|0
1591033800000|2020-06-01 17:50:00||3171.5||3221||3221||3171.5|0
1591034100000|2020-06-01 17:55:00||3171.5||3221||3221||3171.5|0
1591036200000|2020-06-01 18:30:00||3214||3221||3221||3214|0
1591036500000|2020-06-01 18:35:00||3171.5||3221||3221||3171.5|0
1591036800000|2020-06-01 18:40:00||3214||3221||3221||3214|0
1591037100000|2020-06-01 18:45:00||3214||3221||3221||3171.5|0
1591037400000|2020-06-01 18:50:00||3171.5||3221||3221||3171.5|0
1591037700000|2020-06-01 18:55:00||3171.5||3221||3221||3171.5|0
1591038000000|2020-06-01 19:00:00||3214||3221||3221||3171.5|0
1591038600000|2020-06-01 19:10:00||3214||3221||3221||3171.5|0
1591038900000|2020-06-01 19:15:00||3214||3221||3221||3171.5|0
1591039200000|2020-06-01 19:20:00||3171.5||3221||3221||3171.5|0
1591039800000|2020-06-01 19:30:00||3171.5||3221||3221||3171.5|0
1591040400000|2020-06-01 19:40:00||3214||3221||3221||3214|0
1591040700000|2020-06-01 19:45:00||3214||3221||3221||3171.5|0
1591041000000|2020-06-01 19:50:00||3171.5||3221||3221||3171.5|0
1591041300000|2020-06-01 19:55:00||3214||3221||3221||3214|0
1591077600000|2020-06-02 06:00:00|3352.5|3139.5|3352|3140|3352.5|3140|3352|3139.5|0
1591077900000|2020-06-02 06:05:00|3351.5|3140.5|3343.5|3221|3351.5|3221|3343.5|3140.5|0
1591078200000|2020-06-02 06:10:00|3303||3302||3303||3302||0
1591079700000|2020-06-02 06:35:00|3262.5|3221.5|3302|3221.5|3302|3221.5|3262.5|3221.5|0
1591080900000|2020-06-02 06:55:00|3301.5|3222|3301.5|3224|3302|3224|3301|3222|0
1591081200000|2020-06-02 07:00:00|3301|3227.5|3270|3232|3301|3242|3259|3224.5|0
1591081500000|2020-06-02 07:05:00|3269|3233|3242|3233.5|3269|3233.5|3236.5|3222.5|0
1591081800000|2020-06-02 07:10:00|3241.5|3233|3233|3224|3244|3235.5|3232.5|3223.5|1
1591082100000|2020-06-02 07:15:00|3232.5|3224.5|3227|3220.5|3233.5|3227|3225.5|3220|5
1591082400000|2020-06-02 07:20:00|3226.5|3220|3225|3217|3227|3220|3222|3214.5|1
1591082700000|2020-06-02 07:25:00|3224.5|3216.5|3228.5|3221|3230|3222|3223|3215.5|0
1591083000000|2020-06-02 07:30:00|3229|3222|3229.5|3221.5|3232|3224.5|3229|3221.5|0
1591083300000|2020-06-02 07:35:00|3228.5|3221|3226|3218|3230|3223|3226|3218|0
1591083600000|2020-06-02 07:40:00|3225.5|3217.5|3226.5|3218.5|3227.5|3219.5|3219.5|3212.5|1
1591083900000|2020-06-02 07:45:00|3227|3219|3224|3216|3227.5|3219.5|3222.5|3216|1
1591084200000|2020-06-02 07:50:00|3223.5|3219|3222.5|3214.5|3223.5|3219|3222.5|3214.5|1
1591084500000|2020-06-02 07:55:00|3221.5|3215|3220|3214|3221.5|3215.5|3218.5|3213|0
1591084800000|2020-06-02 08:00:00|3219.5|3210.5|3216.5|3210|3219.5|3212|3216|3209|1
1591085100000|2020-06-02 08:05:00|3217|3210.5|3216.5|3211.5|3217.5|3211.5|3214.5|3208|0
1591085400000|2020-06-02 08:10:00|3217|3212|3220|3213.5|3220|3213.5|3216.5|3212|0
1591085700000|2020-06-02 08:15:00|3220.5|3214.5|3222.5|3216|3224.5|3218|3220.5|3214.5|0
1591086000000|2020-06-02 08:20:00|3222|3215.5|3224.5|3218.5|3225|3218.5|3220.5|3214.5|0
1591086300000|2020-06-02 08:25:00|3225|3219|3225|3219.5|3225|3220|3224.5|3219|0
1591086600000|2020-06-02 08:30:00|3227.5|3220|3228|3221.5|3229|3222.5|3227.5|3220|1
1591086900000|2020-06-02 08:35:00|3228.5|3221|3231.5|3225|3231.5|3225|3228.5|3221|0
1591087200000|2020-06-02 08:40:00|3230.5|3224.5|3230.5|3224|3232.5|3226.5|3230.5|3224|0
1591087500000|2020-06-02 08:45:00|3231|3223.5|3226.5|3219.5|3231|3224|3226.5|3219.5|0
1591087800000|2020-06-02 08:50:00|3226|3219|3225.5|3222|3227.5|3222|3225.5|3219|0
1591088100000|2020-06-02 08:55:00|3224|3219|3222|3216|3225|3219|3220.5|3215|3
1591088400000|2020-06-02 09:00:00|3222.5|3216.5|3223.5|3217.5|3223.5|3217.5|3222.5|3215.5|0
1591088700000|2020-06-02 09:05:00|3224|3218|3223|3217|3225|3219|3223|3217|0
1591089000000|2020-06-02 09:10:00|3223.5|3217.5|3224|3217.5|3224.5|3218.5|3223|3216.5|0
1591089300000|2020-06-02 09:15:00|3224.5|3218|3220.5|3214|3224.5|3218.5|3220.5|3214|0
1591089600000|2020-06-02 09:20:00|3220|3213.5|3229.5|3214|3230|3215|3218|3213|1
1591089900000|2020-06-02 09:25:00|3230|3214.5|3221|3215|3230|3215|3218|3214.5|0
1591090200000|2020-06-02 09:30:00|3220.5|3214|3221|3214.5|3221|3214.5|3218.5|3214|1
1591090500000|2020-06-02 09:35:00|3220.5|3214|3222|3215.5|3222|3215.5|3218.5|3214|0
1591090800000|2020-06-02 09:40:00|3222.5|3216.5|3224.5|3218.5|3224.5|3218.5|3222.5|3216.5|0
1591091100000|2020-06-02 09:45:00|3224|3218|3220.5|3214.5|3224|3218|3220.5|3214.5|0
1591091400000|2020-06-02 09:50:00|3220|3214|3218.5|3214|3220|3214.5|3217.5|3214|0
1591091700000|2020-06-02 09:55:00|3219|3212|3218.5|3213.5|3219|3213.5|3217.5|3212|1
1591092000000|2020-06-02 10:00:00|3218|3213|3219.5|3213.5|3219.5|3213.5|3218|3213|0
1591092300000|2020-06-02 10:05:00|3219|3214.5|3221.5|3215.5|3222|3215.5|3219|3214.5|0
1591092600000|2020-06-02 10:10:00|3222|3216|3228|3221.5|3228|3222|3222|3216|1
1591092900000|2020-06-02 10:15:00|3228.5|3221|3227|3221|3228.5|3221.5|3227|3220.5|0
1591093200000|2020-06-02 10:20:00|3227.5|3221.5|3231.5|3224.5|3231.5|3225|3227.5|3221.5|0
1591093500000|2020-06-02 10:25:00|3232|3225|3233|3230|3233|3230.5|3232|3225|0
1591093800000|2020-06-02 10:30:00||3230.5||3228||3230.5||3228|16
1591094100000|2020-06-02 10:35:00|3236.5|3228.5|3235|3228.5|3237|3230.5|3234.5|3228.5|23
1591094400000|2020-06-02 10:40:00|3235.5|3229|3235|3229|3236|3230.5|3235|3229|0
1591094700000|2020-06-02 10:45:00|3235.5|3229.5|3236|3229.5|3237|3231|3235.5|3229.5|0
1591095000000|2020-06-02 10:50:00|3235|3229|3234|3228|3236|3229.5|3234|3228|0
1591095300000|2020-06-02 10:55:00|3234.5|3228.5|3233|3227|3235|3229|3233|3227|0
1591095600000|2020-06-02 11:00:00|3233.5|3226.5|3230|3224|3237|3227|3230|3222|0
1591095900000|2020-06-02 11:05:00|3229.5|3223.5|3228|3221.5|3229.5|3223.5|3228|3221.5|0
1591096200000|2020-06-02 11:10:00|3227.5|3221|3229.5|3223.5|3229.5|3223.5|3227|3221|0
1591096500000|2020-06-02 11:15:00|3229|3223|3229|3223|3229|3223|3228.5|3222|0
1591096800000|2020-06-02 11:20:00|3229.5|3223.5|3231|3224.5|3231|3225|3229.5|3223.5|0
1591097100000|2020-06-02 11:25:00|3230.5|3224|3229|3222.5|3230.5|3224|3229|3222.5|0
1591097400000|2020-06-02 11:30:00|3229.5|3223|3227.5|3221|3229.5|3223.5|3227.5|3221|0
1591097700000|2020-06-02 11:35:00|3227|3220.5|3224.5|3218.5|3227|3220.5|3224.5|3218.5|0
1591098000000|2020-06-02 11:40:00|3223|3218|3223|3218|3223|3218.5|3223|3217.5|0
1591098300000|2020-06-02 11:45:00||3218.5||3218||3219||3218|0
1591098600000|2020-06-02 11:50:00|3222.5|3218.5|3222.5|3217|3223|3219|3222.5|3217|0
1591098900000|2020-06-02 11:55:00|3222|3216.5|3222|3216|3222.5|3216.5|3218.5|3215.5|5
1591099200000|2020-06-02 12:00:00|3222.5|3216.5|3224.5|3218|3224.5|3218|3222.5|3216.5|0
1591099500000|2020-06-02 12:05:00|3225|3219|3223|3216.5|3225|3219|3223|3216.5|0
1591099800000|2020-06-02 12:10:00|3222.5|3216|3222.5|3216.5|3222.5|3216.5|3222|3215.5|0
1591100100000|2020-06-02 12:15:00|3223|3217|3225.5|3220|3225.5|3220|3223|3216.5|0
1591100400000|2020-06-02 12:20:00|3226|3220.5|3227.5|3221|3227.5|3221.5|3226|3220.5|0
1591100700000|2020-06-02 12:25:00|3227|3220.5|3225.5|3219|3227|3220.5|3225.5|3219|0
1591101000000|2020-06-02 12:30:00|3226|3219.5|3227|3220.5|3227|3221.5|3226|3219.5|0
1591101300000|2020-06-02 12:35:00|3227.5|3221|3225.5|3219|3227.5|3221.5|3225.5|3219|0
1591101600000|2020-06-02 12:40:00|3225|3218.5|3219.5|3213.5|3225|3218.5|3219.5|3213.5|0
1591101900000|2020-06-02 12:45:00|3219|3213|3214|3208|3219.5|3213.5|3212.5|3207|2
1591102200000|2020-06-02 12:50:00|3214.5|3208.5|3214.5|3208|3217.5|3211.5|3213.5|3207.5|0
1591102500000|2020-06-02 12:55:00|3215|3208.5|3215|3208|3216|3210|3214|3208|0
1591102800000|2020-06-02 13:00:00|3215.5|3208.5|3216|3210|3218|3212|3215|3208.5|0
1591103100000|2020-06-02 13:05:00|3216.5|3210.5|3217.5|3211|3218|3211|3215|3209|0
1591103400000|2020-06-02 13:10:00|3218|3210.5|3220.5|3214.5|3220.5|3214.5|3218|3210.5|0
1591103700000|2020-06-02 13:15:00|3221|3214|3222|3215.5|3222|3215.5|3221|3213.5|0
1591104000000|2020-06-02 13:20:00|3221.5|3216|3221|3215|3221.5|3216|3220|3215|0
1591104300000|2020-06-02 13:25:00|3221.5|3217|3221.5|3217|3223|3217.5|3221.5|3217|0
1591104600000|2020-06-02 13:30:00|3221|3214|3217|3210.5|3221|3214|3215.5|3209.5|5
1591104900000|2020-06-02 13:35:00|3216|3210|3219|3213|3219|3213|3214|3208|0
1591105200000|2020-06-02 13:40:00|3219.5|3213.5|3218|3212|3220.5|3215|3217.5|3211.5|0
1591105500000|2020-06-02 13:45:00|3218.5|3212.5|3222|3216|3222|3216|3218.5|3212|0
1591105800000|2020-06-02 13:50:00|3222.5|3216.5|3224.5|3217.5|3225|3218|3222.5|3216|0
1591106100000|2020-06-02 13:55:00|3224|3217|3224.5|3217.5|3224.5|3218|3222|3216|0
1591106400000|2020-06-02 14:00:00|3225|3218.5|3225.5|3219|3226.5|3220.5|3225|3218.5|0
1591106700000|2020-06-02 14:05:00|3225|3218.5|3218|3212|3225|3218.5|3218|3212|0
1591107000000|2020-06-02 14:10:00|3218.5|3211.5|3221.5|3198.5|3221.5|3212.5|3213|3198.5|0
1591107300000|2020-06-02 14:15:00|3220|3198|3217|3210.5|3220|3210.5|3206.5|3197.5|0
1591107600000|2020-06-02 14:20:00|3217.5|3211|3216|3209.5|3219.5|3212.5|3216|3209.5|0
1591107900000|2020-06-02 14:25:00|3216.5|3210|3220.5|3214.5|3220.5|3214.5|3216.5|3210|0
1591108200000|2020-06-02 14:30:00|3220|3214|3215.5|3209|3220|3214.5|3215.5|3209|0
1591108500000|2020-06-02 14:35:00|3216|3209.5|3215|3209|3217|3210.5|3215|3209|0
1591108800000|2020-06-02 14:40:00|3215.5|3209.5|3213|3206.5|3216|3210|3213|3206.5|0
1591109100000|2020-06-02 14:45:00|3213.5|3207|3212.5|3206|3213.5|3207.5|3211.5|3205|0
1591109400000|2020-06-02 14:50:00|3212|3205.5|3213|3207|3214|3207.5|3210.5|3204|0
1591109700000|2020-06-02 14:55:00|3212|3206.5|3212|3205.5|3212|3206.5|3212|3205.5|0
1591110000000|2020-06-02 15:00:00|3211|3205|3210|3202.5|3211.5|3205|3206.5|3199.5|0
1591110300000|2020-06-02 15:05:00|3209.5|3202|3204.5|3198.5|3209.5|3202|3204.5|3198|0
1591110600000|2020-06-02 15:10:00|3205|3199.5|3202|3195.5|3206.5|3200.5|3201.5|3195.5|0
1591110900000|2020-06-02 15:15:00|3202.5|3196.5|3207|3201|3207|3201|3202.5|3196.5|0
1591111200000|2020-06-02 15:20:00|3207.5|3202|3210|3204|3210|3204|3207.5|3201.5|3
1591111500000|2020-06-02 15:25:00|3210.5|3203.5|3210|3201.5|3211.5|3204.5|3208.5|3201.5|1
1591111800000|2020-06-02 15:30:00|3210.5|3201|3224|3199|3224|3204|3207.5|3198.5|0
1591112100000|2020-06-02 15:35:00|3225|3199.5|3224|3199|3225.5|3202|3219|3193.5|0
1591112400000|2020-06-02 15:40:00|3223|3194|3225.5|3195|3230.5|3195|3223|3193.5|0
1591112700000|2020-06-02 15:45:00|3224.5|3195.5|3224.5|3199|3228.5|3201|3222.5|3194.5|0
1591113000000|2020-06-02 15:50:00|3224|3198.5|3222|3194|3224|3198.5|3220|3192.5|0
1591113300000|2020-06-02 15:55:00|3221.5|3194.5|3222|3193.5|3226|3197.5|3220|3191|0
1591113600000|2020-06-02 16:00:00|3222.5|3194|3223.5|3193|3231|3198.5|3221|3192|0
1591114500000|2020-06-02 16:15:00|3230.5|3182|3229.5|3190.5|3230.5|3190.5|3229.5|3182|0
1591114800000|2020-06-02 16:20:00|3262||3229||3262||3229||0
1591115100000|2020-06-02 16:25:00||3191||3191.5||3191.5||3191|0
1591115400000|2020-06-02 16:30:00|3228.5|3185|3228.5|3192|3228.5|3192|3228.5|3185|0
1591115700000|2020-06-02 16:35:00||3185||3192.5||3192.5||3185|0
1591116300000|2020-06-02 16:45:00|3262|3193|3228.5|3193|3262|3193|3228.5|3193|0
1591116600000|2020-06-02 16:50:00|3235|3193.5|3228.5|3194|3235|3194|3228.5|3193.5|0
1591116900000|2020-06-02 16:55:00||3187||3194.5||3194.5||3182|0
1591117200000|2020-06-02 17:00:00||3195||3198||3198||3195|0
1591117500000|2020-06-02 17:05:00|3235|3198.5|3231.5|3201.5|3262|3201.5|3231.5|3198.5|0
1591117800000|2020-06-02 17:10:00|3238||3237.5||3238||3237.5||0
1591118100000|2020-06-02 17:15:00|3237|3182|3237|3201.5|3237|3201.5|3237|3182|0
1591118400000|2020-06-02 17:20:00|3244||3236.5||3244||3236.5||0
1591119000000|2020-06-02 17:30:00|3236|3195|3236|3201.5|3236|3201.5|3236|3195|0
1591119300000|2020-06-02 17:35:00|3243||3235.5||3243||3235.5||0
1591119600000|2020-06-02 17:40:00|3242.5||3234.5||3242.5||3234.5||0
1591119900000|2020-06-02 17:45:00|3234||3233.5||3234||3233.5||0
1591120200000|2020-06-02 17:50:00|3262|3195|3233|3201.5|3262|3201.5|3233|3195|0
1591120500000|2020-06-02 17:55:00||3195||3201.5||3201.5||3195|0
1591120800000|2020-06-02 18:00:00|3239.5||3233||3239.5||3233||0
1591121100000|2020-06-02 18:05:00|3262|3199.5|3231.5|3199.5|3262|3199.5|3231.5|3199.5|0
1591121400000|2020-06-02 18:10:00|3262||3231.5||3262||3231.5||0
1591121700000|2020-06-02 18:15:00|3238|3200|3237.5|3203|3238|3203|3237.5|3200|0
1591122000000|2020-06-02 18:20:00|3237|3182|3237|3203|3237|3203|3237|3182|0
1591122300000|2020-06-02 18:25:00|3244|3200|3236.5|3200|3244|3200|3236.5|3200|0
1591122600000|2020-06-02 18:30:00|3236|3182|3236|3192|3236|3198|3236|3182|0
1591122900000|2020-06-02 18:35:00|3243|3192.5|3235.5|3192.5|3243|3192.5|3235.5|3192.5|0
1591123500000|2020-06-02 18:45:00|3235|3185.5|3235|3193|3235|3193|3235|3185.5|0
1591123800000|2020-06-02 18:50:00|3234.5|3186|3234.5|3193.5|3234.5|3193.5|3234.5|3186|0
1591124100000|2020-06-02 18:55:00|3234|3186.5|3233|3195.5|3234|3195.5|3233|3172|0
1591124400000|2020-06-02 19:00:00|3262|3196|3233|3196|3262|3196|3233|3196|0
1591124700000|2020-06-02 19:05:00|3232.5|3196.5|3231.5|3196.5|3262|3196.5|3231.5|3196.5|0
1591125000000|2020-06-02 19:10:00|3238|3197|3231.5|3197|3238|3197|3231.5|3197|0
1591125300000|2020-06-02 19:15:00|3262|3198|3233|3198|3262|3198|3233|3198|0
1591125600000|2020-06-02 19:20:00|3232.5|3191.5|3230|3198|3232.5|3198|3230|3191.5|0
1591125900000|2020-06-02 19:25:00|3229.5|3191.5|3228.5|3198|3236|3198|3228.5|3191.5|0
1591126200000|2020-06-02 19:30:00|3262|3172|3230|3198|3262|3198|3230|3172|0
1591126500000|2020-06-02 19:35:00|3231|3191.5|3231|3198|3262|3198|3231|3191.5|0
1591126800000|2020-06-02 19:40:00|3232.5|3191.5|3232.5|3201.5|3232.5|3201.5|3232.5|3172|0
1591127100000|2020-06-02 19:45:00|3234.5|3195|3239|3202|3262|3202|3233.5|3195|0
1591127400000|2020-06-02 19:50:00|3246|3202.5|3244.5|3203.5|3246|3203.5|3244.5|3195|0
1591127700000|2020-06-02 19:55:00|3244|3196.5|3248.5|3204.5|3262|3204.5|3242.5|3196.5|0
1591164000000|2020-06-03 06:00:00|3281|3214.5|3282.5|3171.5|3282.5|3220.5|3281|3171.5|0
1591164300000|2020-06-03 06:05:00|3282|3192|3282|3221.5|3282|3221.5|3282|3192|0
1591164600000|2020-06-03 06:10:00|3281.5|3222|3281|3222|3281.5|3222|3281|3222|0
1591165200000|2020-06-03 06:20:00|3278||3277.5||3278||3277.5||0
1591165800000|2020-06-03 06:30:00|3273||3273||3273||3273||0
1591166100000|2020-06-03 06:35:00|3272.5||3272.5||3272.5||3272.5||0
1591166400000|2020-06-03 06:40:00|3270.5||3270||3270.5||3270||0
1591166700000|2020-06-03 06:45:00||3222.5||3222.5||3222.5||3222.5|0
1591167000000|2020-06-03 06:50:00|3299|3222|3292.5|3256.5|3299|3256.5|3292.5|3221.5|0
1591167300000|2020-06-03 06:55:00|3292|3221.5|3285.5|3222|3294.5|3222|3272|3221.5|0
1591167600000|2020-06-03 07:00:00|3279|3222.5|3237|3228.5|3279|3232.5|3235|3222|1
1591167900000|2020-06-03 07:05:00|3236.5|3228|3235|3228|3236.5|3228|3231.5|3224|2
1591168200000|2020-06-03 07:10:00|3235.5|3227.5|3239.5|3231.5|3241|3233.5|3235.5|3227.5|1
1591168500000|2020-06-03 07:15:00|3240|3232.5|3238.5|3231|3241.5|3234|3238.5|3231|0
1591168800000|2020-06-03 07:20:00|3237.5|3230.5|3244|3235.5|3244|3237|3236.5|3229|0
1591169100000|2020-06-03 07:25:00|3243.5|3235|3242|3234|3244|3236.5|3242|3234|0
1591169400000|2020-06-03 07:30:00|3242.5|3235|3239.5|3231.5|3243.5|3236|3239.5|3231.5|0
1591169700000|2020-06-03 07:35:00|3240|3232|3246.5|3240|3246.5|3240.5|3240|3232|0
1591170000000|2020-06-03 07:40:00|3246|3239.5|3242|3235|3246|3239.5|3241.5|3235|0
1591170300000|2020-06-03 07:45:00|3241.5|3235.5|3243.5|3237.5|3243.5|3238|3241|3235.5|0
1591170600000|2020-06-03 07:50:00|3244|3238|3238|3232|3244|3238.5|3237.5|3231.5|0
1591170900000|2020-06-03 07:55:00|3237.5|3231.5|3239|3233.5|3239|3234|3236|3229.5|0
1591171200000|2020-06-03 08:00:00|3239.5|3234|3235.5|3229|3240.5|3234.5|3235.5|3229|0
1591171500000|2020-06-03 08:05:00|3235|3228.5|3234.5|3228.5|3235|3228.5|3232.5|3226.5|0
1591171800000|2020-06-03 08:10:00|3234|3228|3230.5|3227|3234|3229|3230.5|3225.5|0
1591172100000|2020-06-03 08:15:00|3230|3225|3230|3223|3230|3225|3228.5|3222|1
1591172400000|2020-06-03 08:20:00|3230.5|3223.5|3230.5|3225|3231|3225|3230.5|3223.5|0
1591172700000|2020-06-03 08:25:00|3231|3226|3236|3229|3236|3230|3231|3226|4
1591173000000|2020-06-03 08:30:00|3235.5|3229.5|3237|3231|3239|3232.5|3235|3229.5|0
1591173300000|2020-06-03 08:35:00|3237.5|3231.5|3237.5|3231|3238.5|3232.5|3237.5|3231|0
1591173600000|2020-06-03 08:40:00|3238|3231.5|3238.5|3232.5|3238.5|3232.5|3238|3230.5|0
1591173900000|2020-06-03 08:45:00|3238|3232|3236|3229|3238|3232|3236|3229|0
1591174200000|2020-06-03 08:50:00|3236.5|3229.5|3237|3230.5|3237|3231|3234.5|3228|0
1591174500000|2020-06-03 08:55:00|3237.5|3231|3240.5|3234.5|3241.5|3234.5|3237.5|3231|0
1591174800000|2020-06-03 09:00:00|3241|3235|3242.5|3235.5|3243.5|3236.5|3241|3235|0
1591175100000|2020-06-03 09:05:00|3242|3235|3256.5|3233|3263.5|3239|3241.5|3227|0
1591175400000|2020-06-03 09:10:00|3256|3233.5|3245.5|3239.5|3256|3239.5|3243|3233|0
1591175700000|2020-06-03 09:15:00|3246|3240.5|3248|3241.5|3248|3241.5|3246|3240.5|0
1591176000000|2020-06-03 09:20:00|3248.5|3242|3251.5|3245.5|3251.5|3245.5|3248.5|3242|0
1591176300000|2020-06-03 09:25:00|3252|3246.5|3256|3249.5|3256.5|3249.5|3251.5|3245.5|0
1591176600000|2020-06-03 09:30:00|3256.5|3250|3253|3247|3257|3251.5|3253|3247|0
1591176900000|2020-06-03 09:35:00|3253.5|3246.5|3252|3245.5|3253.5|3246.5|3251.5|3245.5|0
1591177200000|2020-06-03 09:40:00|3251.5|3245|3250|3243.5|3251.5|3246|3250|3243.5|0
1591177500000|2020-06-03 09:45:00|3250.5|3244|3249.5|3243|3250.5|3245|3249.5|3243|0
1591177800000|2020-06-03 09:50:00|3250|3243.5|3252.5|3245.5|3252.5|3246.5|3250|3243.5|0
1591178100000|2020-06-03 09:55:00|3253|3246|3253.5|3247|3253.5|3247.5|3253|3246|0
1591178400000|2020-06-03 10:00:00|3254|3247.5|3257.5|3252.5|3257.5|3253|3253.5|3247.5|0
1591178700000|2020-06-03 10:05:00|3258|3252|3259.5|3252.5|3259.5|3253.5|3258|3251.5|0
1591179000000|2020-06-03 10:10:00|3259|3252|3256.5|3249.5|3259|3252|3255.5|3249.5|0
1591179300000|2020-06-03 10:15:00|3256|3249|3250.5|3244|3256|3249|3250.5|3244|0
1591179600000|2020-06-03 10:20:00|3251|3244.5|3248|3242|3252|3246.5|3248|3242|0
1591179900000|2020-06-03 10:25:00|3248.5|3241.5|3250|3244|3250|3244|3248.5|3241.5|0
1591180200000|2020-06-03 10:30:00|3250.5|3244.5|3252|3247|3252|3247|3250.5|3244|0
1591180500000|2020-06-03 10:35:00|3251.5|3246.5|3247|3240.5|3251.5|3247|3247|3240.5|7
1591180800000|2020-06-03 10:40:00|3247.5|3241|3248|3241|3248|3242.5|3247.5|3241|0
1591181100000|2020-06-03 10:45:00|3248.5|3241.5|3248.5|3241.5|3248.5|3242|3248.5|3241.5|0
1591181400000|2020-06-03 10:50:00|3248|3241|3245|3238|3248|3242|3245|3238|0
1591181700000|2020-06-03 10:55:00|3245.5|3238.5|3243|3236|3246|3239|3243|3236|0
1591182000000|2020-06-03 11:00:00|3252.5|3235|3245.5|3239|3253|3239|3244.5|3230|0
1591182300000|2020-06-03 11:05:00|3245|3238.5|3246.5|3240|3246.5|3240|3244.5|3238.5|0
1591182600000|2020-06-03 11:10:00|3247|3240.5|3248|3241.5|3248|3242|3247|3240.5|0
1591182900000|2020-06-03 11:15:00|3247.5|3241|3247|3240.5|3247.5|3241|3247|3240.5|0
1591183200000|2020-06-03 11:20:00|3246.5|3240|3242.5|3235.5|3246.5|3241|3242|3235|3
1591183500000|2020-06-03 11:25:00|3242|3236|3241.5|3235|3242|3237|3241.5|3235|0
1591183800000|2020-06-03 11:30:00|3241|3234.5|3243.5|3237|3243.5|3238|3240.5|3234.5|0
1591184100000|2020-06-03 11:35:00|3243|3236.5|3243|3238.5|3243|3238.5|3242.5|3236|0
1591184400000|2020-06-03 11:40:00|3243.5|3238|3243|3238|3244|3238|3243|3238|0
1591184700000|2020-06-03 11:45:00|3242.5||3242||3242.5||3242||0
1591185000000|2020-06-03 11:50:00|3241.5|3235.5|3241|3234.5|3241.5|3235.5|3240|3233.5|1
1591185300000|2020-06-03 11:55:00|3241.5|3235|3241|3234.5|3242|3236.5|3241|3234.5|0
1591185600000|2020-06-03 12:00:00|3241.5|3235|3243|3238|3243.5|3238.5|3241.5|3235|4
1591185900000|2020-06-03 12:05:00|3242.5|3236|3241|3234.5|3242.5|3236|3240.5|3234.5|0
1591186200000|2020-06-03 12:10:00|3241.5|3235|3246|3236.5|3246|3239|3241.5|3235|0
1591186500000|2020-06-03 12:15:00|3246.5|3237|3247|3241|3247.5|3241.5|3243.5|3237|0
1591186800000|2020-06-03 12:20:00|3247.5|3241.5|3246.5|3240|3248|3242|3246|3239.5|0
1591187100000|2020-06-03 12:25:00|3246|3239.5|3246.5|3240.5|3246.5|3240.5|3246|3239.5|0
1591187400000|2020-06-03 12:30:00|3247|3241|3248|3241.5|3249.5|3243.5|3247|3241|0
1591187700000|2020-06-03 12:35:00|3248.5|3242|3249.5|3243.5|3249.5|3244|3248.5|3242|0
1591188000000|2020-06-03 12:40:00|3250|3243|3249.5|3243|3250.5|3244.5|3249.5|3243|0
1591188300000|2020-06-03 12:45:00|3250|3242.5|3249.5|3243|3250.5|3245|3249.5|3242.5|0
1591188600000|2020-06-03 12:50:00|3250|3244|3253.5|3247.5|3253.5|3247.5|3249.5|3243.5|0
1591188900000|2020-06-03 12:55:00|3254|3248.5|3256|3249|3256|3250|3254|3248|0
1591189200000|2020-06-03 13:00:00|3255.5|3248.5|3256|3249.5|3256|3250.5|3255|3248.5|0
1591189500000|2020-06-03 13:05:00|3256.5|3250|3256|3250|3257|3251|3256|3249.5|0
1591189800000|2020-06-03 13:10:00|3256.5||3256.5||3256.5||3256.5||0
1591190100000|2020-06-03 13:15:00|3257|3250.5|3255|3251|3257|3251.5|3255|3250|0
1591190400000|2020-06-03 13:20:00|3257.5|3250.5|3262.5|3256.5|3262.5|3256.5|3257|3250.5|2
1591190700000|2020-06-03 13:25:00|3260.5|3256|3260|3253.5|3263|3257|3260|3253.5|1
1591191000000|2020-06-03 13:30:00|3259.5|3253|3255.5|3251.5|3259.5|3253|3255|3249|0
1591191300000|2020-06-03 13:35:00|3258|3251|3250.5|3245.5|3258|3251|3250.5|3245.5|2
1591191600000|2020-06-03 13:40:00|3250|3245|3254|3246|3254|3246|3248.5|3243.5|3
1591191900000|2020-06-03 13:45:00|3254.5|3248.5|3250|3245.5|3254.5|3249.5|3249|3245.5|3
1591192200000|2020-06-03 13:50:00|3250.5|3246|3250.5|3246|3254|3247|3250.5|3245.5|0
1591192500000|2020-06-03 13:55:00|3251|3245.5|3251.5|3245.5|3251.5|3246|3249.5|3245.5|0
1591192800000|2020-06-03 14:00:00|3251|3246|3255|3248.5|3255|3249|3249.5|3245.5|0
1591193100000|2020-06-03 14:05:00|3255.5|3249|3258|3251.5|3258|3251.5|3255.5|3249|0
1591193400000|2020-06-03 14:10:00|3258.5|3252|3258|3251.5|3259|3252.5|3258|3251|0
1591193700000|2020-06-03 14:15:00|3258.5|3253.5|3263|3256.5|3263|3256.5|3258.5|3253.5|0
1591194000000|2020-06-03 14:20:00|3262.5|3257|3263.5|3257.5|3264|3258|3262|3255.5|3
1591194300000|2020-06-03 14:25:00|3264|3258|3263.5|3257|3264|3258.5|3262|3255.5|1
1591194600000|2020-06-03 14:30:00|3264|3257.5|3267|3260|3267|3261|3263|3257.5|5
1591194900000|2020-06-03 14:35:00|3266.5|3259.5|3266.5|3260|3266.5|3261|3265.5|3259|0
1591195200000|2020-06-03 14:40:00|3265.5|3259.5|3261.5|3257|3265.5|3259.5|3261.5|3256.5|0
1591195500000|2020-06-03 14:45:00|3261|3256.5|3260|3254.5|3261|3257|3258.5|3252.5|2
1591195800000|2020-06-03 14:50:00|3260.5|3254|3261|3254.5|3261.5|3256|3259.5|3253|0
1591196100000|2020-06-03 14:55:00|3261.5|3255|3259.5|3251|3263|3257.5|3259.5|3251|4
1591196400000|2020-06-03 15:00:00|3259|3250.5|3263.5|3260|3264.5|3260|3257.5|3250|0
1591196700000|2020-06-03 15:05:00|3264|3260.5|3265|3260|3266|3260.5|3264|3260|1
1591197000000|2020-06-03 15:10:00|3264.5|3260.5|3266.5|3262.5|3268|3262.5|3264|3260.5|1
1591197300000|2020-06-03 15:15:00|3266|3262|3267|3261|3269|3265|3266|3260.5|5
1591197600000|2020-06-03 15:20:00|3267.5|3262|3264.5|3261|3267.5|3262|3264.5|3260|0
1591197900000|2020-06-03 15:25:00|3265|3261.5|3265.5|3261|3266|3261.5|3264|3261|1
1591198200000|2020-06-03 15:30:00|3266|3260|3280|3254|3280|3261|3266|3246|3
1591198500000|2020-06-03 15:35:00|3279.5|3253.5|3281.5|3242|3281.5|3253.5|3275.5|3242|0
1591198800000|2020-06-03 15:40:00|3282|3228|3279|3248.5|3282|3249.5|3276|3228|0
1591199100000|2020-06-03 15:45:00|3278.5|3249|3282|3244.5|3282.5|3249|3278|3243|0
1591199400000|2020-06-03 15:50:00||3237||3245||3245||3237|0
1591199700000|2020-06-03 15:55:00|3272.5||3272.5||3272.5||3272.5||0
1591200900000|2020-06-03 16:15:00||3238||3245.5||3247||3228|0
1591201200000|2020-06-03 16:20:00||3228||3244||3244||3228|0
1591201500000|2020-06-03 16:25:00||3228||3238||3238||3228|0
1591202100000|2020-06-03 16:35:00||3217.5||3238.5||3238.5||3217.5|0
1591202400000|2020-06-03 16:40:00||3231.5||3239||3239||3231.5|0
1591202700000|2020-06-03 16:45:00||3239.5||3217||3250.5||3217|0
1591204200000|2020-06-03 17:10:00||3214||3218||3218||3210.5|0
1591204800000|2020-06-03 17:20:00||3215.5||3218.5||3218.5||3215.5|0
1591205400000|2020-06-03 17:30:00||3215.5||3219||3219||3215.5|0
1591206600000|2020-06-03 17:50:00||3212||3219.5||3219.5||3212|0
1591206900000|2020-06-03 17:55:00||3215.5||3220.5||3220.5||3215.5|0
1591207200000|2020-06-03 18:00:00||3221.5||3221||3221.5||3221|0
1591209300000|2020-06-03 18:35:00||3221.5||3222.5||3222.5||3221.5|0
1591209600000|2020-06-03 18:40:00||3221.5||3224||3224||3221.5|0
1591209900000|2020-06-03 18:45:00||3221.5||3224.5||3224.5||3221.5|0
1591210200000|2020-06-03 18:50:00||3221.5||3226||3226||3218|0
1591210500000|2020-06-03 18:55:00||3219||3226.5||3226.5||3219|0
1591211400000|2020-06-03 19:10:00||3219.5||3227||3227||3219.5|0
1591212000000|2020-06-03 19:20:00||3221.5||3229||3229||3221|0
1591212300000|2020-06-03 19:25:00||3221.5||3230||3230||3221.5|0
1591212600000|2020-06-03 19:30:00||3221.5||3231.5||3231.5||3221.5|0
1591212900000|2020-06-03 19:35:00||3232||3233.5||3233.5||3221.5|0
1591213200000|2020-06-03 19:40:00||3226.5||3234||3234||3226.5|0
1591213500000|2020-06-03 19:45:00|3299.5|3221.5|3302|3235|3336|3235|3299.5|3221.5|1
1591213800000|2020-06-03 19:50:00|3301.5|3228|3297.5|3238|3333|3238|3297.5|3228|0
1591214100000|2020-06-03 19:55:00|3304|3238.5|3303|3239|3304|3239|3297|3238.5|0
1591164000000|2020-06-03 06:00:00|3281|3214.5|3282.5|3171.5|3282.5|3220.5|3281|3171.5|0
1591164300000|2020-06-03 06:05:00|3282|3192|3282|3221.5|3282|3221.5|3282|3192|0
1591164600000|2020-06-03 06:10:00|3281.5|3222|3281|3222|3281.5|3222|3281|3222|0
1591165200000|2020-06-03 06:20:00|3278||3277.5||3278||3277.5||0
1591165800000|2020-06-03 06:30:00|3273||3273||3273||3273||0
1591166100000|2020-06-03 06:35:00|3272.5||3272.5||3272.5||3272.5||0
1591166400000|2020-06-03 06:40:00|3270.5||3270||3270.5||3270||0
1591166700000|2020-06-03 06:45:00||3222.5||3222.5||3222.5||3222.5|0
1591167000000|2020-06-03 06:50:00|3299|3222|3292.5|3256.5|3299|3256.5|3292.5|3221.5|0
1591167300000|2020-06-03 06:55:00|3292|3221.5|3285.5|3222|3294.5|3222|3272|3221.5|0
1591167600000|2020-06-03 07:00:00|3279|3222.5|3237|3228.5|3279|3232.5|3235|3222|1
1591167900000|2020-06-03 07:05:00|3236.5|3228|3235|3228|3236.5|3228|3231.5|3224|2
1591168200000|2020-06-03 07:10:00|3235.5|3227.5|3239.5|3231.5|3241|3233.5|3235.5|3227.5|1
1591168500000|2020-06-03 07:15:00|3240|3232.5|3238.5|3231|3241.5|3234|3238.5|3231|0
1591168800000|2020-06-03 07:20:00|3237.5|3230.5|3244|3235.5|3244|3237|3236.5|3229|0
1591169100000|2020-06-03 07:25:00|3243.5|3235|3242|3234|3244|3236.5|3242|3234|0
1591169400000|2020-06-03 07:30:00|3242.5|3235|3239.5|3231.5|3243.5|3236|3239.5|3231.5|0
1591169700000|2020-06-03 07:35:00|3240|3232|3246.5|3240|3246.5|3240.5|3240|3232|0
1591170000000|2020-06-03 07:40:00|3246|3239.5|3242|3235|3246|3239.5|3241.5|3235|0
1591170300000|2020-06-03 07:45:00|3241.5|3235.5|3243.5|3237.5|3243.5|3238|3241|3235.5|0
1591170600000|2020-06-03 07:50:00|3244|3238|3238|3232|3244|3238.5|3237.5|3231.5|0
1591170900000|2020-06-03 07:55:00|3237.5|3231.5|3239|3233.5|3239|3234|3236|3229.5|0
1591171200000|2020-06-03 08:00:00|3239.5|3234|3235.5|3229|3240.5|3234.5|3235.5|3229|0
1591171500000|2020-06-03 08:05:00|3235|3228.5|3234.5|3228.5|3235|3228.5|3232.5|3226.5|0
1591171800000|2020-06-03 08:10:00|3234|3228|3230.5|3227|3234|3229|3230.5|3225.5|0
1591172100000|2020-06-03 08:15:00|3230|3225|3230|3223|3230|3225|3228.5|3222|1
1591172400000|2020-06-03 08:20:00|3230.5|3223.5|3230.5|3225|3231|3225|3230.5|3223.5|0
1591172700000|2020-06-03 08:25:00|3231|3226|3236|3229|3236|3230|3231|3226|4
1591173000000|2020-06-03 08:30:00|3235.5|3229.5|3237|3231|3239|3232.5|3235|3229.5|0
1591173300000|2020-06-03 08:35:00|3237.5|3231.5|3237.5|3231|3238.5|3232.5|3237.5|3231|0
1591173600000|2020-06-03 08:40:00|3238|3231.5|3238.5|3232.5|3238.5|3232.5|3238|3230.5|0
1591173900000|2020-06-03 08:45:00|3238|3232|3236|3229|3238|3232|3236|3229|0
1591174200000|2020-06-03 08:50:00|3236.5|3229.5|3237|3230.5|3237|3231|3234.5|3228|0
1591174500000|2020-06-03 08:55:00|3237.5|3231|3240.5|3234.5|3241.5|3234.5|3237.5|3231|0
1591174800000|2020-06-03 09:00:00|3241|3235|3242.5|3235.5|3243.5|3236.5|3241|3235|0
1591175100000|2020-06-03 09:05:00|3242|3235|3256.5|3233|3263.5|3239|3241.5|3227|0
1591175400000|2020-06-03 09:10:00|3256|3233.5|3245.5|3239.5|3256|3239.5|3243|3233|0
1591175700000|2020-06-03 09:15:00|3246|3240.5|3248|3241.5|3248|3241.5|3246|3240.5|0
1591176000000|2020-06-03 09:20:00|3248.5|3242|3251.5|3245.5|3251.5|3245.5|3248.5|3242|0
1591176300000|2020-06-03 09:25:00|3252|3246.5|3256|3249.5|3256.5|3249.5|3251.5|3245.5|0
1591176600000|2020-06-03 09:30:00|3256.5|3250|3253|3247|3257|3251.5|3253|3247|0
1591176900000|2020-06-03 09:35:00|3253.5|3246.5|3252|3245.5|3253.5|3246.5|3251.5|3245.5|0
1591177200000|2020-06-03 09:40:00|3251.5|3245|3250|3243.5|3251.5|3246|3250|3243.5|0
1591177500000|2020-06-03 09:45:00|3250.5|3244|3249.5|3243|3250.5|3245|3249.5|3243|0
1591177800000|2020-06-03 09:50:00|3250|3243.5|3252.5|3245.5|3252.5|3246.5|3250|3243.5|0
1591178100000|2020-06-03 09:55:00|3253|3246|3253.5|3247|3253.5|3247.5|3253|3246|0
1591178400000|2020-06-03 10:00:00|3254|3247.5|3257.5|3252.5|3257.5|3253|3253.5|3247.5|0
1591178700000|2020-06-03 10:05:00|3258|3252|3259.5|3252.5|3259.5|3253.5|3258|3251.5|0
1591179000000|2020-06-03 10:10:00|3259|3252|3256.5|3249.5|3259|3252|3255.5|3249.5|0
1591179300000|2020-06-03 10:15:00|3256|3249|3250.5|3244|3256|3249|3250.5|3244|0
1591179600000|2020-06-03 10:20:00|3251|3244.5|3248|3242|3252|3246.5|3248|3242|0
1591179900000|2020-06-03 10:25:00|3248.5|3241.5|3250|3244|3250|3244|3248.5|3241.5|0
1591180200000|2020-06-03 10:30:00|3250.5|3244.5|3252|3247|3252|3247|3250.5|3244|0
1591180500000|2020-06-03 10:35:00|3251.5|3246.5|3247|3240.5|3251.5|3247|3247|3240.5|7
1591180800000|2020-06-03 10:40:00|3247.5|3241|3248|3241|3248|3242.5|3247.5|3241|0
1591181100000|2020-06-03 10:45:00|3248.5|3241.5|3248.5|3241.5|3248.5|3242|3248.5|3241.5|0
1591181400000|2020-06-03 10:50:00|3248|3241|3245|3238|3248|3242|3245|3238|0
1591181700000|2020-06-03 10:55:00|3245.5|3238.5|3243|3236|3246|3239|3243|3236|0
1591182000000|2020-06-03 11:00:00|3252.5|3235|3245.5|3239|3253|3239|3244.5|3230|0
1591182300000|2020-06-03 11:05:00|3245|3238.5|3246.5|3240|3246.5|3240|3244.5|3238.5|0
1591182600000|2020-06-03 11:10:00|3247|3240.5|3248|3241.5|3248|3242|3247|3240.5|0
1591182900000|2020-06-03 11:15:00|3247.5|3241|3247|3240.5|3247.5|3241|3247|3240.5|0
1591183200000|2020-06-03 11:20:00|3246.5|3240|3242.5|3235.5|3246.5|3241|3242|3235|3
1591183500000|2020-06-03 11:25:00|3242|3236|3241.5|3235|3242|3237|3241.5|3235|0
1591183800000|2020-06-03 11:30:00|3241|3234.5|3243.5|3237|3243.5|3238|3240.5|3234.5|0
1591184100000|2020-06-03 11:35:00|3243|3236.5|3243|3238.5|3243|3238.5|3242.5|3236|0
1591184400000|2020-06-03 11:40:00|3243.5|3238|3243|3238|3244|3238|3243|3238|0
1591184700000|2020-06-03 11:45:00|3242.5||3242||3242.5||3242||0
1591185000000|2020-06-03 11:50:00|3241.5|3235.5|3241|3234.5|3241.5|3235.5|3240|3233.5|1
1591185300000|2020-06-03 11:55:00|3241.5|3235|3241|3234.5|3242|3236.5|3241|3234.5|0
1591185600000|2020-06-03 12:00:00|3241.5|3235|3243|3238|3243.5|3238.5|3241.5|3235|4
1591185900000|2020-06-03 12:05:00|3242.5|3236|3241|3234.5|3242.5|3236|3240.5|3234.5|0
1591186200000|2020-06-03 12:10:00|3241.5|3235|3246|3236.5|3246|3239|3241.5|3235|0
1591186500000|2020-06-03 12:15:00|3246.5|3237|3247|3241|3247.5|3241.5|3243.5|3237|0
1591186800000|2020-06-03 12:20:00|3247.5|3241.5|3246.5|3240|3248|3242|3246|3239.5|0
1591187100000|2020-06-03 12:25:00|3246|3239.5|3246.5|3240.5|3246.5|3240.5|3246|3239.5|0
1591187400000|2020-06-03 12:30:00|3247|3241|3248|3241.5|3249.5|3243.5|3247|3241|0
1591187700000|2020-06-03 12:35:00|3248.5|3242|3249.5|3243.5|3249.5|3244|3248.5|3242|0
1591188000000|2020-06-03 12:40:00|3250|3243|3249.5|3243|3250.5|3244.5|3249.5|3243|0
1591188300000|2020-06-03 12:45:00|3250|3242.5|3249.5|3243|3250.5|3245|3249.5|3242.5|0
1591188600000|2020-06-03 12:50:00|3250|3244|3253.5|3247.5|3253.5|3247.5|3249.5|3243.5|0
1591188900000|2020-06-03 12:55:00|3254|3248.5|3256|3249|3256|3250|3254|3248|0
1591189200000|2020-06-03 13:00:00|3255.5|3248.5|3256|3249.5|3256|3250.5|3255|3248.5|0
1591189500000|2020-06-03 13:05:00|3256.5|3250|3256|3250|3257|3251|3256|3249.5|0
1591189800000|2020-06-03 13:10:00|3256.5||3256.5||3256.5||3256.5||0
1591190100000|2020-06-03 13:15:00|3257|3250.5|3255|3251|3257|3251.5|3255|3250|0
1591190400000|2020-06-03 13:20:00|3257.5|3250.5|3262.5|3256.5|3262.5|3256.5|3257|3250.5|2
1591190700000|2020-06-03 13:25:00|3260.5|3256|3260|3253.5|3263|3257|3260|3253.5|1
1591191000000|2020-06-03 13:30:00|3259.5|3253|3255.5|3251.5|3259.5|3253|3255|3249|0
1591191300000|2020-06-03 13:35:00|3258|3251|3250.5|3245.5|3258|3251|3250.5|3245.5|2
1591191600000|2020-06-03 13:40:00|3250|3245|3254|3246|3254|3246|3248.5|3243.5|3
1591191900000|2020-06-03 13:45:00|3254.5|3248.5|3250|3245.5|3254.5|3249.5|3249|3245.5|3
1591192200000|2020-06-03 13:50:00|3250.5|3246|3250.5|3246|3254|3247|3250.5|3245.5|0
1591192500000|2020-06-03 13:55:00|3251|3245.5|3251.5|3245.5|3251.5|3246|3249.5|3245.5|0
1591192800000|2020-06-03 14:00:00|3251|3246|3255|3248.5|3255|3249|3249.5|3245.5|0
1591193100000|2020-06-03 14:05:00|3255.5|3249|3258|3251.5|3258|3251.5|3255.5|3249|0
1591193400000|2020-06-03 14:10:00|3258.5|3252|3258|3251.5|3259|3252.5|3258|3251|0
1591193700000|2020-06-03 14:15:00|3258.5|3253.5|3263|3256.5|3263|3256.5|3258.5|3253.5|0
1591194000000|2020-06-03 14:20:00|3262.5|3257|3263.5|3257.5|3264|3258|3262|3255.5|3
1591194300000|2020-06-03 14:25:00|3264|3258|3263.5|3257|3264|3258.5|3262|3255.5|1
1591194600000|2020-06-03 14:30:00|3264|3257.5|3267|3260|3267|3261|3263|3257.5|5
1591194900000|2020-06-03 14:35:00|3266.5|3259.5|3266.5|3260|3266.5|3261|3265.5|3259|0
1591195200000|2020-06-03 14:40:00|3265.5|3259.5|3261.5|3257|3265.5|3259.5|3261.5|3256.5|0
1591195500000|2020-06-03 14:45:00|3261|3256.5|3260|3254.5|3261|3257|3258.5|3252.5|2
1591195800000|2020-06-03 14:50:00|3260.5|3254|3261|3254.5|3261.5|3256|3259.5|3253|0
1591196100000|2020-06-03 14:55:00|3261.5|3255|3259.5|3251|3263|3257.5|3259.5|3251|4
1591196400000|2020-06-03 15:00:00|3259|3250.5|3263.5|3260|3264.5|3260|3257.5|3250|0
1591196700000|2020-06-03 15:05:00|3264|3260.5|3265|3260|3266|3260.5|3264|3260|1
1591197000000|2020-06-03 15:10:00|3264.5|3260.5|3266.5|3262.5|3268|3262.5|3264|3260.5|1
1591197300000|2020-06-03 15:15:00|3266|3262|3267|3261|3269|3265|3266|3260.5|5
1591197600000|2020-06-03 15:20:00|3267.5|3262|3264.5|3261|3267.5|3262|3264.5|3260|0
1591197900000|2020-06-03 15:25:00|3265|3261.5|3265.5|3261|3266|3261.5|3264|3261|1
1591198200000|2020-06-03 15:30:00|3266|3260|3280|3254|3280|3261|3266|3246|3
1591198500000|2020-06-03 15:35:00|3279.5|3253.5|3281.5|3242|3281.5|3253.5|3275.5|3242|0
1591198800000|2020-06-03 15:40:00|3282|3228|3279|3248.5|3282|3249.5|3276|3228|0
1591199100000|2020-06-03 15:45:00|3278.5|3249|3282|3244.5|3282.5|3249|3278|3243|0
1591199400000|2020-06-03 15:50:00||3237||3245||3245||3237|0
1591199700000|2020-06-03 15:55:00|3272.5||3272.5||3272.5||3272.5||0
1591200900000|2020-06-03 16:15:00||3238||3245.5||3247||3228|0
1591201200000|2020-06-03 16:20:00||3228||3244||3244||3228|0
1591201500000|2020-06-03 16:25:00||3228||3238||3238||3228|0
1591202100000|2020-06-03 16:35:00||3217.5||3238.5||3238.5||3217.5|0
1591202400000|2020-06-03 16:40:00||3231.5||3239||3239||3231.5|0
1591202700000|2020-06-03 16:45:00||3239.5||3217||3250.5||3217|0
1591204200000|2020-06-03 17:10:00||3214||3218||3218||3210.5|0
1591204800000|2020-06-03 17:20:00||3215.5||3218.5||3218.5||3215.5|0
1591205400000|2020-06-03 17:30:00||3215.5||3219||3219||3215.5|0
1591206600000|2020-06-03 17:50:00||3212||3219.5||3219.5||3212|0
1591206900000|2020-06-03 17:55:00||3215.5||3220.5||3220.5||3215.5|0
1591207200000|2020-06-03 18:00:00||3221.5||3221||3221.5||3221|0
1591209300000|2020-06-03 18:35:00||3221.5||3222.5||3222.5||3221.5|0
1591209600000|2020-06-03 18:40:00||3221.5||3224||3224||3221.5|0
1591209900000|2020-06-03 18:45:00||3221.5||3224.5||3224.5||3221.5|0
1591210200000|2020-06-03 18:50:00||3221.5||3226||3226||3218|0
1591210500000|2020-06-03 18:55:00||3219||3226.5||3226.5||3219|0
1591211400000|2020-06-03 19:10:00||3219.5||3227||3227||3219.5|0
1591212000000|2020-06-03 19:20:00||3221.5||3229||3229||3221|0
1591212300000|2020-06-03 19:25:00||3221.5||3230||3230||3221.5|0
1591212600000|2020-06-03 19:30:00||3221.5||3231.5||3231.5||3221.5|0
1591212900000|2020-06-03 19:35:00||3232||3233.5||3233.5||3221.5|0
1591213200000|2020-06-03 19:40:00||3226.5||3234||3234||3226.5|0
1591213500000|2020-06-03 19:45:00|3299.5|3221.5|3302|3235|3336|3235|3299.5|3221.5|1
1591213800000|2020-06-03 19:50:00|3301.5|3228|3297.5|3238|3333|3238|3297.5|3228|0
1591214100000|2020-06-03 19:55:00|3304|3238.5|3303|3239|3304|3239|3297|3238.5|0
1591250400000|2020-06-04 06:00:00|3296|3228|3352.5|2961.5|3353|3231|3294.5|2961|0
1591250700000|2020-06-04 06:05:00||2962||2962.5||2962.5||2962|0
1591251900000|2020-06-04 06:25:00|3323|2986|3322.5|2986.5|3323|2986.5|3322.5|2986|0
1591252200000|2020-06-04 06:30:00||3151||3151||3151||3151|0
1591252800000|2020-06-04 06:40:00|3352.5|3151.5|3352.5|3152|3352.5|3152|3352.5|3151.5|0
1591253100000|2020-06-04 06:45:00|3283.5|3208.5|3283|3209|3283.5|3209|3283|3208.5|0
1591253400000|2020-06-04 06:50:00|3283.5|3203|3290|3203|3302|3203|3283|3203|0
1591253700000|2020-06-04 06:55:00|3283.5|3206.5|3277.5|3207|3283.5|3207|3277.5|3206.5|0
1591254000000|2020-06-04 07:00:00|3271.5|3212.5|3254|3246|3271.5|3246|3249.5|3212.5|0
1591254300000|2020-06-04 07:05:00|3253.5|3241.5|3260.5|3253.5|3260.5|3254|3248.5|3241|6
1591254600000|2020-06-04 07:10:00|3258.5|3254|3264|3257|3265|3259|3258.5|3253.5|1
1591254900000|2020-06-04 07:15:00|3264.5|3256.5|3261.5|3253.5|3265.5|3259|3260.5|3253.5|2
1591255200000|2020-06-04 07:20:00|3262|3254|3265.5|3259.5|3265.5|3260|3260.5|3253.5|0
1591255500000|2020-06-04 07:25:00|3266|3260|3268.5|3260.5|3271.5|3265|3266|3259.5|4
1591255800000|2020-06-04 07:30:00|3267.5|3260|3267.5|3260|3267.5|3260|3265.5|3257|0
1591256100000|2020-06-04 07:35:00|3267|3259.5|3258.5|3251.5|3267|3259.5|3258.5|3251.5|0
1591256400000|2020-06-04 07:40:00|3258|3252|3256|3248.5|3259|3252.5|3255|3248.5|0
1591256700000|2020-06-04 07:45:00|3256.5|3248|3260.5|3253.5|3261.5|3256|3256.5|3248|0
1591257000000|2020-06-04 07:50:00|3261|3254.5|3259.5|3253.5|3261.5|3255.5|3258.5|3250.5|0
1591257300000|2020-06-04 07:55:00|3260|3253|3264|3257|3264|3258|3260|3252.5|0
1591257600000|2020-06-04 08:00:00|3264.5|3256.5|3262|3255.5|3264.5|3259|3262|3255.5|0
1591257900000|2020-06-04 08:05:00|3261|3255|3249.9|3243.9|3261|3255|3249.9|3243.9|0
1591258200000|2020-06-04 08:10:00|3249.4|3243.4|3244.9|3238.9|3249.4|3244.9|3244.9|3238.9|2
1591258500000|2020-06-04 08:15:00|3245.4|3239.4|3247.9|3241.4|3247.9|3241.9|3245.4|3239.4|0
1591258800000|2020-06-04 08:20:00|3248.4|3241.9|3248.4|3241.9|3249.4|3242.9|3248.4|3241.9|0
1591259100000|2020-06-04 08:25:00|3248.9|3242.4|3246.4|3239.9|3249.4|3242.9|3246.4|3239.9|0
1591259400000|2020-06-04 08:30:00|3246.9|3240.4|3248.9|3242.9|3248.9|3242.9|3246.9|3240.4|0
1591259700000|2020-06-04 08:35:00|3248.4|3242.4|3247.4|3241.4|3248.4|3242.4|3246.9|3240.4|0
1591260000000|2020-06-04 08:40:00|3247.9|3240.9|3249.4|3243.9|3249.4|3243.9|3246.9|3240.9|0
1591260300000|2020-06-04 08:45:00|3249.9|3243.4|3248.9|3242.9|3249.9|3244.4|3247.9|3241.9|0
1591260600000|2020-06-04 08:50:00|3248.4|3242.4|3246.4|3239.9|3248.4|3242.4|3245.9|3239.4|0
1591260900000|2020-06-04 08:55:00|3246.9|3240.4|3249.9|3243.9|3249.9|3244.4|3246.9|3240.4|0
1591261200000|2020-06-04 09:00:00|3250.4|3244.4|3252.4|3246.4|3253.4|3248.4|3250.4|3244.4|0
1591261500000|2020-06-04 09:05:00|3251.9|3245.9|3251.4|3244.9|3251.9|3246.9|3251.4|3244.9|0
1591261800000|2020-06-04 09:10:00|3251.9|3245.4|3253.4|3247.9|3253.4|3248.4|3251.9|3245.4|0
1591262100000|2020-06-04 09:15:00|3253.9|3248.4|3252.9|3247.9|3254.4|3249.4|3252.4|3246.9|0
1591262400000|2020-06-04 09:20:00|3252.4|3247.4|3255.9|3250.4|3255.9|3250.4|3250.4|3245.9|2
1591262700000|2020-06-04 09:25:00|3256.4|3250.9|3257.4|3250.4|3257.4|3251.9|3256.4|3249.9|0
1591263000000|2020-06-04 09:30:00|3256.9|3249.9|3258.9|3252.9|3258.9|3253.9|3256.4|3249.9|0
1591263300000|2020-06-04 09:35:00|3259.4|3253.4|3260.9|3254.9|3261.4|3256.4|3259.4|3253.4|1
1591263600000|2020-06-04 09:40:00|3261.4|3255.4|3257.9|3251.9|3261.4|3255.9|3257.4|3251.4|0
1591263900000|2020-06-04 09:45:00|3257.4|3251.4|3248.9|3242.9|3257.4|3251.4|3248.9|3242.9|0
1591264200000|2020-06-04 09:50:00|3249.4|3243.4|3251.9|3245.4|3252.9|3246.9|3249.4|3243.4|0
1591264500000|2020-06-04 09:55:00|3252.4|3245.9|3252.4|3245.4|3253.4|3246.4|3250.4|3244.4|0
1591264800000|2020-06-04 10:00:00|3252.9|3246.4|3252.9|3245.9|3252.9|3246.4|3251.9|3245.9|0
1591265100000|2020-06-04 10:05:00|3253.4|3246.4|3254.4|3247.9|3255.4|3248.4|3253.4|3246.4|0
1591265400000|2020-06-04 10:10:00|3252.9|3248.4|3255.4|3248.9|3255.4|3248.9|3252.9|3248.4|3
1591265700000|2020-06-04 10:15:00|3255.9|3249.4|3256.9|3250.9|3256.9|3250.9|3255.9|3249.4|0
1591266000000|2020-06-04 10:20:00|3257.4|3251.4|3258.4|3251.9|3258.4|3251.9|3257.4|3251.4|0
1591266300000|2020-06-04 10:25:00|3257.9|3251.4|3257.4|3250.9|3257.9|3251.4|3256.9|3250.9|0
1591266600000|2020-06-04 10:30:00|3257.9|3251.9|3258.9|3251.9|3258.9|3252.4|3257.4|3251.4|0
1591266900000|2020-06-04 10:35:00|3258.4|3251.4|3254.9|3247.9|3258.4|3251.4|3254.9|3247.9|0
1591267200000|2020-06-04 10:40:00|3254.4|3247.4|3252.9|3246.4|3254.4|3247.4|3252.9|3246.4|0
1591267500000|2020-06-04 10:45:00|3252.4|3245.9|3249.9|3243.9|3252.4|3246.4|3249.9|3243.9|0
1591267800000|2020-06-04 10:50:00|3250.4|3244.4|3252.4|3246.4|3252.4|3246.4|3249.9|3243.4|0
1591268100000|2020-06-04 10:55:00|3251.9|3246.9|3251.9|3246.4|3251.9|3247.4|3251.4|3244.9|0
1591268400000|2020-06-04 11:00:00|3252.4|3246.9|3250.4|3244.9|3258.9|3248.9|3250.4|3239.4|0
1591268700000|2020-06-04 11:05:00|3250.9|3245.4|3252.4|3246.9|3252.9|3247.4|3250.9|3245.4|0
1591269000000|2020-06-04 11:10:00|3252.9|3246.4|3251.9|3245.9|3252.9|3247.4|3248.4|3245.9|6
1591269300000|2020-06-04 11:15:00|3251.4|3245.4|3249.9|3243.9|3251.4|3245.4|3249.9|3243.9|0
1591269600000|2020-06-04 11:20:00|3249.4|3243.4|3249.4|3243.4|3249.4|3243.9|3248.9|3242.9|0
1591269900000|2020-06-04 11:25:00||3242.9||3242.9||3243.9||3242.9|0
1591270200000|2020-06-04 11:30:00|3248.4|3242.4|3248.4|3242.9|3248.4|3243.4|3248.4|3241.9|0
1591270500000|2020-06-04 11:35:00|3248.9|3243.4|3245.9|3240.4|3248.9|3243.9|3245.9|3239.4|0
1591270800000|2020-06-04 11:40:00|3245.4|3239.9|3245.4|3234.9|3245.4|3239.9|3242.9|3234.9|0
1591271100000|2020-06-04 11:45:00|3245.9|3234.4|3251.4|3244.9|3258.4|3252.4|3245.9|3234.4|0
1591271400000|2020-06-04 11:50:00|3250.9|3244.4|3250.4|3243.9|3252.4|3245.9|3248.4|3241.9|0
1591271700000|2020-06-04 11:55:00|3250.9|3244.9|3251.9|3245.9|3253.9|3247.9|3250.9|3244.4|0
1591272000000|2020-06-04 12:00:00|3252.4|3246.4|3248.4|3242.9|3252.4|3247.4|3248.4|3241.9|20
1591272300000|2020-06-04 12:05:00|3248.9|3243.4|3252.4|3246.4|3254.4|3248.9|3248.4|3242.4|0
1591272600000|2020-06-04 12:10:00|3251.9|3245.9|3248.9|3243.9|3251.9|3245.9|3248.9|3242.9|0
1591272900000|2020-06-04 12:15:00|3249.4|3243.4|3248.9|3242.9|3249.4|3244.4|3248.4|3241.9|0
1591273200000|2020-06-04 12:20:00|3248.4|3242.4|3247.9|3241.4|3248.4|3242.4|3246.9|3240.4|0
1591273500000|2020-06-04 12:25:00|3247.4|3240.9|3247.4|3237.4|3247.4|3242.9|3244.9|3237.4|1
1591273800000|2020-06-04 12:30:00|3246.4|3237.9|3238.9|3231.9|3246.4|3241.4|3237.9|3231.9|0
1591274100000|2020-06-04 12:35:00|3239.4|3232.4|3235.9|3229.4|3240.4|3233.9|3235.9|3229.4|0
1591274400000|2020-06-04 12:40:00|3235.4|3228.9|3230.4|3223.9|3235.4|3228.9|3226.9|3220.9|0
1591274700000|2020-06-04 12:45:00|3230.9|3223.4|3237.4|3230.9|3237.9|3231.9|3230.9|3223.4|0
1591275000000|2020-06-04 12:50:00|3237.9|3231.4|3241.4|3235.4|3241.4|3235.4|3237.9|3231.4|0
1591275300000|2020-06-04 12:55:00|3241.9|3235.9|3240.4|3233.9|3243.9|3238.9|3239.9|3233.9|0
1591275600000|2020-06-04 13:00:00|3239.4|3233.4|3238.4|3231.4|3240.4|3234.4|3237.9|3231.4|0
1591275900000|2020-06-04 13:05:00|3238.9|3231.9|3238.9|3232.4|3240.9|3234.4|3237.9|3231.9|0
1591276200000|2020-06-04 13:10:00|3238.4|3231.9|3237.9|3232.4|3238.9|3234.4|3236.4|3231.4|1
1591276500000|2020-06-04 13:15:00|3238.4|3232.9|3238.4|3231.9|3240.4|3234.4|3238.4|3231.9|0
1591276800000|2020-06-04 13:20:00|3238.9|3231.4|3239.9|3232.9|3239.9|3233.4|3238.9|3231.4|0
1591277100000|2020-06-04 13:25:00|3240.4|3233.4|3239.4|3233.4|3240.9|3233.9|3237.4|3231.4|0
1591277400000|2020-06-04 13:30:00|3239.9|3233.9|3239.4|3235.4|3242.9|3236.4|3237.9|3232.9|1
1591277700000|2020-06-04 13:35:00|3238.9|3234.9|3244.9|3240.9|3247.4|3241.4|3238.9|3234.9|4
1591278000000|2020-06-04 13:40:00|3245.4|3240.4|3248.4|3241.9|3248.4|3242.4|3244.9|3239.9|0
1591278300000|2020-06-04 13:45:00|3248.9|3242.9|3252.9|3245.9|3252.9|3245.9|3246.9|3240.9|0
1591278600000|2020-06-04 13:50:00|3253.4|3246.4|3258.4|3251.9|3258.4|3252.4|3253.4|3246.4|0
1591278900000|2020-06-04 13:55:00|3257.4|3251.4|3254.9|3248.9|3257.9|3251.9|3254.9|3248.9|1
1591279200000|2020-06-04 14:00:00|3254.4|3247.9|3249.9|3242.9|3254.4|3248.4|3248.9|3242.9|0
1591279500000|2020-06-04 14:05:00|3249.4|3243.4|3249.4|3242.9|3249.4|3243.9|3246.9|3240.4|0
1591279800000|2020-06-04 14:10:00|3248.4|3242.4|3245.4|3239.4|3248.4|3242.4|3243.9|3237.4|0
1591280100000|2020-06-04 14:15:00|3245.9|3239.9|3243.9|3237.9|3247.4|3241.4|3243.4|3236.9|9
1591280400000|2020-06-04 14:20:00|3243.4|3237.4|3237.9|3231.4|3243.4|3237.4|3236.9|3230.9|1
1591280700000|2020-06-04 14:25:00|3237.4|3230.9|3239.9|3233.4|3239.9|3233.4|3236.9|3229.9|9
1591281000000|2020-06-04 14:30:00|3240.4|3232.9|3240.9|3234.4|3240.9|3234.4|3238.4|3232.4|0
1591281300000|2020-06-04 14:35:00|3240.4|3233.9|3238.9|3232.4|3240.4|3233.9|3236.9|3230.4|0
1591281600000|2020-06-04 14:40:00|3237.9|3231.9|3238.9|3232.4|3238.9|3232.9|3235.9|3229.9|0
1591281900000|2020-06-04 14:45:00|3238.4|3231.9|3246.9|3240.4|3246.9|3241.9|3237.9|3231.4|0
1591282200000|2020-06-04 14:50:00|3246.4|3239.9|3244.9|3238.9|3246.4|3239.9|3243.9|3237.4|1
1591282500000|2020-06-04 14:55:00|3245.4|3238.4|3244.4|3237.9|3246.4|3240.4|3244.4|3237.9|0
1591282800000|2020-06-04 15:00:00|3243.9|3237.4|3243.9|3237.9|3243.9|3241.4|3240.4|3235.9|4
1591283100000|2020-06-04 15:05:00|3244.4|3237.4|3243.9|3237.9|3244.4|3238.4|3242.4|3235.4|0
1591283400000|2020-06-04 15:10:00|3243.4|3237.4|3241.9|3235.4|3243.4|3238.4|3240.9|3234.4|1
1591283700000|2020-06-04 15:15:00|3240.9|3235.9|3237.9|3233.9|3240.9|3236.9|3237.9|3232.9|0
1591284000000|2020-06-04 15:20:00|3239.9|3234.9|3238.4|3232.4|3240.4|3234.9|3238.4|3232.4|4
1591284300000|2020-06-04 15:25:00|3238.9|3231.9|3240.9|3232.4|3240.9|3233.9|3237.9|3231.4|0
1591284600000|2020-06-04 15:30:00|3241.4|3231.9|3245.9|3236.9|3251.9|3236.9|3241.4|3222.9|0
1591284900000|2020-06-04 15:35:00|3246.4|3237.4|3253.9|3223.9|3254.4|3237.9|3246.4|3217.9|0
1591285200000|2020-06-04 15:40:00|3260.4|3224.4|3253.9|3223.4|3260.4|3224.9|3253.9|3218.4|0
1591285500000|2020-06-04 15:45:00|3253.4|3223.9|3251.4|3219.9|3254.9|3224.9|3249.9|3219.9|0
1591285800000|2020-06-04 15:50:00|3250.9|3220.4|3253.9|3222.9|3254.9|3222.9|3249.4|3219.4|0
1591286100000|2020-06-04 15:55:00|3253.4|3223.4|3253.9|3221.9|3277.9|3223.9|3251.9|3221.9|0
1591286400000|2020-06-04 16:00:00|3253.4|3215.4|3252.9|3215.9|3253.4|3215.9|3252.9|3215.4|0
1591286700000|2020-06-04 16:05:00|3275.9||3252.4||3275.9||3252.4||0
1591287000000|2020-06-04 16:10:00|3259.4||3252.4||3275.9||3252.4||0
1591287300000|2020-06-04 16:15:00|3251.9||3251.4||3275.9||3248.4||0
1591287600000|2020-06-04 16:20:00|3277.9||3251.4||3277.9||3251.4||0
1591288200000|2020-06-04 16:30:00|3250.9|3215.4|3245.9|3215.4|3277.9|3215.4|3245.9|3215.4|0
1591288800000|2020-06-04 16:40:00|3277.9||3245.9||3277.9||3245.9||0
1591289100000|2020-06-04 16:45:00|3245.4||3242.4||3245.4||3242.4||0
1591289400000|2020-06-04 16:50:00|3277.9|3210.4|3242.4|3210.4|3277.9|3210.4|3242.4|3210.4|0
1591289700000|2020-06-04 16:55:00|3248.9|3208.9|3242.4|3208.9|3277.9|3208.9|3242.4|3208.9|0
1591290300000|2020-06-04 17:05:00||3209.4||3209.9||3209.9||3209.4|0
1591290900000|2020-06-04 17:15:00||3207.9||3210.4||3210.4||3207.9|0
1591291200000|2020-06-04 17:20:00|3277.9|3207.9|3242.4|3207.9|3277.9|3210.9|3242.4|3207.9|0
1591291800000|2020-06-04 17:30:00|3248.9||3244.4||3248.9||3244.4||0
1591292100000|2020-06-04 17:35:00|3250.9|3217.4|3245.9|3217.4|3250.9|3217.4|3245.9|3217.4|0
1591292400000|2020-06-04 17:40:00|3277.9|3217.9|3249.4|3217.9|3277.9|3217.9|3247.9|3217.9|0
1591292700000|2020-06-04 17:45:00|3255.9||3254.9||3277.9||3254.9||0
1591293000000|2020-06-04 17:50:00|3261.4||3254.9||3261.4||3254.9||0
1591293300000|2020-06-04 17:55:00|3261.4||3254.9||3277.9||3254.9||0
1591293600000|2020-06-04 18:00:00|3261.4||3254.9||3261.4||3254.9||0
1591293900000|2020-06-04 18:05:00|3261.4||3251.4||3261.4||3251.4||0
1591294200000|2020-06-04 18:10:00|3277.9||3252.9||3277.9||3252.9||0
1591295100000|2020-06-04 18:25:00|3277.9||3252.9||3277.9||3252.9||0
1591295400000|2020-06-04 18:30:00|3277.9||3249.4||3277.9||3249.4||0
1591295700000|2020-06-04 18:35:00|3277.9||3249.4||3277.9||3249.4||0
1591296000000|2020-06-04 18:40:00|3277.9||3251.4||3277.9||3249.4||0
1591296300000|2020-06-04 18:45:00|3277.9||3251.4||3277.9||3251.4||0
1591296600000|2020-06-04 18:50:00|3277.9||3252.9||3277.9||3252.9||0
1591296900000|2020-06-04 18:55:00|3252.4|3217.4|3248.9|3217.4|3277.9|3217.4|3248.9|3217.4|0
1591297200000|2020-06-04 19:00:00|3255.4||3248.9||3255.4||3248.9||0
1591297500000|2020-06-04 19:05:00|3248.4||3244.4||3277.9||3244.4||0
1591297800000|2020-06-04 19:10:00|3277.9||3240.9||3277.9||3240.9||0
1591298100000|2020-06-04 19:15:00|3240.4||3239.9||3277.9||3239.9||0
1591298400000|2020-06-04 19:20:00|3246.4||3242.9||3277.9||3239.9||0
1591299000000|2020-06-04 19:30:00|3249.4||3246.9||3278.4||3244.9||0
1591299600000|2020-06-04 19:40:00|3246.4||3246.4||3277.9||3246.4||0
1591299900000|2020-06-04 19:45:00|3252.9||3246.4||3252.9||3246.4||0
1591300200000|2020-06-04 19:50:00|3252.9||3246.4||3277.9||3246.4||0
1591300500000|2020-06-04 19:55:00|3277.9|3217.9|3248.4|3217.9|3277.9|3217.9|3246.4|3217.9|2
1591336800000|2020-06-05 06:00:00|3314.4|3245.9|3298.4|3246.9|3329.9|3247.4|3298.4|3244.4|0
1591338000000|2020-06-05 06:20:00||3271.4||3271.4||3271.4||3271.4|0
1591340100000|2020-06-05 06:55:00|3298.9||3294.4||3298.9||3294.4||0
1591340400000|2020-06-05 07:00:00|3272.9|3246.9|3239.4|3225.9|3279.9|3246.9|3239.4|3217.9|0
1591340700000|2020-06-05 07:05:00|3238.4|3225.4|3237.4|3230.4|3238.9|3230.4|3232.4|3219.4|0
1591341000000|2020-06-05 07:10:00|3236.9|3230.9|3240.9|3234.9|3240.9|3234.9|3236.4|3228.9|0
1591341300000|2020-06-05 07:15:00|3241.4|3235.4|3238.9|3233.4|3241.9|3236.4|3237.4|3231.4|0
1591341600000|2020-06-05 07:20:00|3239.9|3233.9|3242.4|3235.9|3243.9|3238.4|3239.9|3233.4|0
1591341900000|2020-06-05 07:25:00|3241.9|3235.4|3240.9|3234.9|3246.4|3241.4|3240.9|3234.9|0
1591342200000|2020-06-05 07:30:00|3240.4|3234.4|3246.4|3241.4|3246.4|3241.9|3238.9|3231.9|0
1591342500000|2020-06-05 07:35:00|3246.9|3241.9|3245.4|3239.9|3250.4|3245.9|3245.4|3238.9|0
1591342800000|2020-06-05 07:40:00|3245.9|3240.4|3246.9|3241.9|3248.9|3244.4|3244.4|3238.4|0
1591343100000|2020-06-05 07:45:00|3247.4|3241.4|3246.4|3240.4|3248.4|3243.9|3246.4|3240.4|0
1591343400000|2020-06-05 07:50:00|3245.9|3239.9|3241.9|3236.4|3245.9|3240.4|3241.9|3236.4|1
1591343700000|2020-06-05 07:55:00|3242.4|3236.9|3241.4|3235.9|3242.9|3237.9|3240.9|3234.9|0
1591344000000|2020-06-05 08:00:00|3241.9|3235.4|3235.9|3229.9|3241.9|3237.4|3235.9|3229.9|0
1591344300000|2020-06-05 08:05:00|3235.4|3230.4|3231.9|3225.9|3235.4|3230.9|3231.9|3225.9|0
1591344600000|2020-06-05 08:10:00|3232.4|3226.4|3230.9|3224.9|3233.4|3228.4|3230.4|3224.9|0
1591344900000|2020-06-05 08:15:00|3229.9|3224.4|3232.9|3226.4|3232.9|3227.9|3228.9|3222.9|0
1591345200000|2020-06-05 08:20:00|3233.4|3226.9|3238.9|3232.4|3238.9|3232.4|3233.4|3226.9|0
1591345500000|2020-06-05 08:25:00|3239.4|3233.4|3239.4|3234.9|3241.4|3234.9|3239.4|3233.4|0
1591345800000|2020-06-05 08:30:00|3239.9|3235.4|3236.9|3231.4|3241.4|3235.4|3236.4|3231.4|3
1591346100000|2020-06-05 08:35:00|3237.4|3232.4|3241.4|3234.9|3241.4|3235.9|3237.4|3231.4|10
1591346400000|2020-06-05 08:40:00|3241.9|3234.4|3241.4|3234.9|3242.4|3236.4|3238.9|3234.4|0
1591346700000|2020-06-05 08:45:00|3241.9|3235.9|3239.9|3233.9|3241.9|3235.9|3239.9|3233.9|0
1591347000000|2020-06-05 08:50:00|3239.4|3233.4|3234.9|3228.4|3239.4|3233.4|3233.9|3208.4|1
1591347300000|2020-06-05 08:55:00|3234.4|3227.9|3235.9|3229.4|3235.9|3229.9|3233.9|3226.9|0
1591347600000|2020-06-05 09:00:00|3236.4|3229.9|3238.4|3231.4|3239.4|3233.4|3236.4|3229.9|0
1591347900000|2020-06-05 09:05:00|3237.9|3230.9|3235.9|3229.9|3237.9|3230.9|3235.9|3229.9|0
1591348200000|2020-06-05 09:10:00|3236.4|3229.4|3232.4|3225.9|3236.4|3229.4|3231.9|3224.9|0
1591348500000|2020-06-05 09:15:00|3232.9|3226.9|3232.9|3226.4|3233.9|3226.9|3232.9|3226.4|0
1591348800000|2020-06-05 09:20:00|3232.4|3225.9|3228.4|3221.4|3232.4|3225.9|3228.4|3221.4|0
1591349100000|2020-06-05 09:25:00|3227.9|3220.9|3225.4|3218.9|3227.9|3220.9|3224.9|3218.9|0
1591349400000|2020-06-05 09:30:00|3224.9|3218.4|3220.9|3213.9|3224.9|3218.4|3219.4|3212.9|0
1591349700000|2020-06-05 09:35:00|3220.4|3214.4|3221.9|3215.4|3221.9|3215.4|3219.9|3213.4|0
1591350000000|2020-06-05 09:40:00|3222.4|3217.9|3219.9|3213.4|3223.9|3218.4|3219.9|3213.4|1
1591350300000|2020-06-05 09:45:00|3219.4|3212.9|3224.4|3217.4|3224.4|3217.4|3218.9|3211.9|0
1591350600000|2020-06-05 09:50:00|3224.9|3217.9|3227.4|3220.9|3228.4|3221.4|3224.9|3217.9|0
1591350900000|2020-06-05 09:55:00|3226.9|3220.4|3226.4|3219.9|3226.9|3221.9|3225.4|3218.9|1
1591351200000|2020-06-05 10:00:00|3225.9|3219.4|3222.9|3217.4|3225.9|3219.4|3222.4|3216.4|0
1591351500000|2020-06-05 10:05:00|3221.9|3216.9|3219.4|3213.9|3221.9|3216.9|3218.9|3212.9|0
1591351800000|2020-06-05 10:10:00|3219.9|3214.4|3218.4|3212.9|3219.9|3214.9|3218.4|3211.9|0
1591352100000|2020-06-05 10:15:00|3217.9|3212.4|3212.9|3206.9|3217.9|3213.4|3212.9|3206.9|0
1591352400000|2020-06-05 10:20:00|3213.4|3207.4|3214.4|3208.4|3214.4|3209.4|3207.9|3203.4|1
1591352700000|2020-06-05 10:25:00|3213.9|3208.9|3215.9|3210.4|3215.9|3210.4|3213.4|3207.4|0
1591353000000|2020-06-05 10:30:00|3216.4|3209.9|3216.9|3210.4|3217.4|3211.9|3216.4|3209.4|0
1591353300000|2020-06-05 10:35:00|3217.4|3210.9|3214.4|3208.4|3217.4|3211.4|3214.4|3208.4|0
1591353600000|2020-06-05 10:40:00|3213.9|3207.9|3215.9|3209.4|3215.9|3209.4|3213.4|3207.4|0
1591353900000|2020-06-05 10:45:00|3216.4|3209.9|3216.9|3210.4|3216.9|3210.4|3213.9|3207.4|0
1591354200000|2020-06-05 10:50:00|3217.4|3211.4|3220.9|3214.4|3220.9|3214.4|3217.4|3211.4|0
1591354500000|2020-06-05 10:55:00|3221.4|3214.9|3220.9|3215.4|3221.4|3215.9|3220.4|3213.9|0
1591354800000|2020-06-05 11:00:00|3221.4|3215.9|3218.9|3212.9|3230.4|3221.4|3218.9|3207.4|0
1591355100000|2020-06-05 11:05:00|3219.4|3213.4|3220.9|3214.9|3220.9|3215.9|3219.4|3212.4|0
1591355400000|2020-06-05 11:10:00|3220.4|3214.4|3220.4|3214.4|3220.4|3215.4|3218.9|3212.9|0
1591355700000|2020-06-05 11:15:00|3220.9|3213.9|3220.9|3215.4|3220.9|3215.4|3220.9|3213.9|0
1591356000000|2020-06-05 11:20:00|3221.4|3215.9|3223.4|3216.9|3223.4|3217.9|3221.4|3215.9|0
1591356300000|2020-06-05 11:25:00|3223.9|3216.4|3225.9|3220.4|3225.9|3220.9|3223.9|3216.4|0
1591356600000|2020-06-05 11:30:00|3226.4|3220.9|3228.4|3221.9|3228.4|3223.4|3226.4|3220.4|0
1591356900000|2020-06-05 11:35:00|3227.4|3222.4|3225.4|3219.9|3228.4|3223.4|3225.4|3219.4|0
1591357200000|2020-06-05 11:40:00|3224.4|3219.4|3223.4|3217.9|3224.4|3219.4|3223.4|3217.4|0
1591357500000|2020-06-05 11:45:00|3223.9|3218.4|3223.9|3217.9|3224.9|3218.9|3222.9|3216.9|0
1591357800000|2020-06-05 11:50:00|3223.4|3217.4|3220.9|3214.9|3223.4|3218.4|3220.9|3214.9|0
1591358100000|2020-06-05 11:55:00|3220.4|3214.4|3220.9|3214.4|3220.9|3215.9|3219.9|3213.9|0
1591358400000|2020-06-05 12:00:00|3219.9|3214.9|3220.4|3215.4|3220.4|3215.4|3218.4|3212.9|0
1591358700000|2020-06-05 12:05:00|3220.9|3215.9|3217.9|3211.9|3221.9|3216.4|3217.9|3211.4|0
1591359000000|2020-06-05 12:10:00||3212.4||3211.9||3212.9||3211.9|0
1591359300000|2020-06-05 12:15:00|3217.4|3211.4|3216.4|3209.9|3217.4|3211.4|3215.9|3209.9|0
1591359600000|2020-06-05 12:20:00|3216.9|3210.4|3217.4|3210.9|3217.4|3210.9|3216.9|3210.4|0
1591359900000|2020-06-05 12:25:00|3217.9|3211.4|3219.9|3209.9|3219.9|3212.9|3217.9|3209.9|0
1591360200000|2020-06-05 12:30:00|3220.4|3210.4|3228.4|3222.4|3231.9|3225.4|3220.4|3210.4|0
1591360500000|2020-06-05 12:35:00|3228.9|3221.9|3228.9|3223.4|3231.4|3225.4|3225.9|3220.4|1
1591360800000|2020-06-05 12:40:00|3229.4|3224.4|3228.9|3221.9|3233.9|3227.4|3228.9|3221.4|0
1591361100000|2020-06-05 12:45:00|3229.4|3222.4|3226.4|3219.9|3229.4|3223.4|3224.9|3217.9|12
1591361400000|2020-06-05 12:50:00|3225.9|3219.4|3228.9|3220.9|3228.9|3222.9|3225.4|3218.4|0
1591361700000|2020-06-05 12:55:00|3229.4|3221.4|3227.4|3220.9|3229.4|3222.4|3227.4|3219.9|0
1591362000000|2020-06-05 13:00:00|3226.9|3221.4|3230.4|3223.9|3231.4|3226.9|3226.4|3219.9|1
1591362300000|2020-06-05 13:05:00|3229.4|3223.4|3230.4|3222.4|3231.4|3224.4|3229.4|3222.4|0
1591362600000|2020-06-05 13:10:00|3229.4|3221.9|3230.4|3224.4|3230.4|3224.4|3226.4|3219.4|0
1591362900000|2020-06-05 13:15:00|3230.9|3224.9|3228.4|3222.4|3230.9|3225.4|3227.9|3220.9|0
1591363200000|2020-06-05 13:20:00|3227.4|3221.9|3227.9|3221.4|3227.9|3222.9|3225.4|3218.9|0
1591363500000|2020-06-05 13:25:00|3228.4|3221.9|3232.4|3225.4|3232.4|3225.9|3228.4|3221.4|0
1591363800000|2020-06-05 13:30:00|3231.4|3225.9|3239.4|3231.4|3239.4|3231.4|3231.4|3223.9|5
1591364100000|2020-06-05 13:35:00|3239.9|3231.9|3241.9|3234.4|3245.9|3238.9|3236.9|3231.9|15
1591364400000|2020-06-05 13:40:00|3242.4|3236.9|3249.9|3241.9|3249.9|3241.9|3242.4|3235.4|0
1591364700000|2020-06-05 13:45:00|3250.4|3242.4|3251.9|3246.4|3252.9|3248.9|3250.4|3242.4|1
1591365000000|2020-06-05 13:50:00|3252.4|3247.4|3255.9|3247.9|3255.9|3248.4|3250.4|3242.9|0
1591365300000|2020-06-05 13:55:00|3255.4|3247.4|3248.9|3240.9|3255.4|3247.4|3248.4|3240.9|0
1591365600000|2020-06-05 14:00:00|3248.4|3240.4|3249.9|3241.9|3249.9|3242.4|3246.9|3239.4|0
1591365900000|2020-06-05 14:05:00|3250.4|3242.9|3246.9|3240.4|3250.4|3242.9|3246.9|3240.4|0
1591366200000|2020-06-05 14:10:00|3247.4|3239.9|3247.4|3240.9|3248.4|3242.9|3245.4|3238.4|0
1591366500000|2020-06-05 14:15:00|3246.4|3240.4|3241.4|3233.9|3246.4|3240.4|3241.4|3233.4|0
1591366800000|2020-06-05 14:20:00|3241.9|3234.4|3241.9|3233.9|3242.4|3234.9|3241.4|3233.4|0
1591367100000|2020-06-05 14:25:00|3242.4|3234.4|3241.4|3233.4|3242.4|3234.9|3240.9|3232.9|0
1591367400000|2020-06-05 14:30:00|3241.9|3233.9|3244.9|3236.9|3244.9|3236.9|3241.9|3233.9|0
1591367700000|2020-06-05 14:35:00|3245.4|3237.9|3255.9|3247.9|3255.9|3247.9|3245.4|3237.9|0
1591368000000|2020-06-05 14:40:00|3255.4|3247.4|3250.9|3244.9|3255.4|3248.4|3250.9|3243.4|0
1591368300000|2020-06-05 14:45:00|3249.9|3244.4|3249.4|3243.4|3250.4|3245.4|3249.4|3242.4|8
1591368600000|2020-06-05 14:50:00|3248.4|3242.9|3245.9|3239.9|3248.9|3242.9|3245.9|3237.9|0
1591368900000|2020-06-05 14:55:00|3246.4|3240.4|3246.4|3239.4|3246.4|3240.9|3246.4|3238.4|0
1591369200000|2020-06-05 15:00:00|3245.9|3239.9|3245.4|3239.9|3245.9|3240.4|3245.4|3237.9|0
1591369500000|2020-06-05 15:05:00|3245.9|3239.4|3245.4|3238.9|3246.4|3240.9|3245.4|3238.4|0
1591369800000|2020-06-05 15:10:00|3245.9|3239.4|3250.4|3244.9|3250.4|3244.9|3245.9|3239.4|1
1591370100000|2020-06-05 15:15:00|3250.9|3244.4|3250.4|3243.9|3251.4|3245.4|3249.4|3241.9|1
1591370400000|2020-06-05 15:20:00|3249.9|3243.4|3252.4|3246.9|3252.4|3246.9|3247.4|3240.4|3
1591370700000|2020-06-05 15:25:00|3252.9|3246.4|3254.4|3246.4|3254.4|3247.4|3250.9|3242.9|0
1591371000000|2020-06-05 15:30:00|3254.9|3245.9|3254.4|3244.4|3258.4|3248.4|3253.4|3233.4|0
1591371300000|2020-06-05 15:35:00|3254.9|3244.9|3261.4|3228.9|3265.4|3245.4|3254.9|3226.4|0
1591371600000|2020-06-05 15:40:00|3260.9||3258.4||3263.9||3258.4||0
1591371900000|2020-06-05 15:45:00|3263.9|3229.4|3260.9|3230.4|3266.4|3230.4|3259.4|3223.9|0
1591372200000|2020-06-05 15:50:00|3264.4|3230.9|3260.9|3230.9|3264.4|3230.9|3260.4|3230.9|0
1591372500000|2020-06-05 15:55:00|3243.4|3227.4|3258.4|3226.9|3258.9|3228.4|3239.4|3223.4|0
1591372800000|2020-06-05 16:00:00|3257.9|3222.9|3255.9|3223.4|3258.4|3223.9|3236.9|3222.9|47
1591373100000|2020-06-05 16:05:00|3225.9|3216.9|3254.4|3221.9|3263.4|3224.9|3225.9|3167.4|40
1591373400000|2020-06-05 16:10:00|3256.9|3222.4|3238.4|3203.9|3256.9|3223.4|3238.4|3167.4|0
1591373700000|2020-06-05 16:15:00||3167.4||3202.4||3202.4||3167.4|0
1591374000000|2020-06-05 16:20:00||3191.4||3191.4||3191.4||3191.4|0
1591374300000|2020-06-05 16:25:00||3167.4||3187.9||3187.9||3167.4|0
1591374600000|2020-06-05 16:30:00|3237.9|3167.4|3224.4|3187.9|3237.9|3187.9|3224.4|3167.4|0
1591374900000|2020-06-05 16:35:00|3267.9||3228.9||3267.9||3226.4||0
1591375200000|2020-06-05 16:40:00|3267.9|3180.9|3230.4|3187.9|3267.9|3187.9|3230.4|3180.9|0
1591375500000|2020-06-05 16:45:00||3180.9||3187.9||3187.9||3180.9|0
1591375800000|2020-06-05 16:50:00|3267.9||3230.4||3267.9||3230.4||0
1591376100000|2020-06-05 16:55:00|3267.9|3188.4|3230.4|3188.4|3267.9|3188.4|3230.4|3188.4|0
1591376400000|2020-06-05 17:00:00|3267.9||3230.4||3267.9||3230.4||0
1591377000000|2020-06-05 17:10:00|3267.9||3230.4||3267.9||3230.4||0
1591377300000|2020-06-05 17:15:00||3181.4||3188.4||3188.4||3181.4|0
1591377600000|2020-06-05 17:20:00|3236.9||3230.4||3236.9||3230.4||0
1591377900000|2020-06-05 17:25:00|3237.4|3167.4|3230.4|3188.4|3237.4|3188.4|3230.4|3167.4|0
1591378200000|2020-06-05 17:30:00||3181.4||3188.4||3188.4||3181.4|0
1591378500000|2020-06-05 17:35:00||3167.4||3188.4||3188.4||3167.4|0
1591378800000|2020-06-05 17:40:00|3236.9||3230.4||3236.9||3230.4||0
1591379400000|2020-06-05 17:50:00||3181.4||3188.4||3188.4||3181.4|0
1591380000000|2020-06-05 18:00:00|3237.4|3167.4|3230.4|3188.4|3237.4|3188.4|3230.4|3167.4|0
1591380600000|2020-06-05 18:10:00||3181.4||3188.4||3188.4||3181.4|0
1591380900000|2020-06-05 18:15:00||3181.4||3188.4||3188.4||3167.4|0
1591381200000|2020-06-05 18:20:00|3267.9||3230.4||3267.9||3230.4||0
1591381800000|2020-06-05 18:30:00||3167.4||3188.4||3188.4||3167.4|0
1591382100000|2020-06-05 18:35:00|3229.9|3178.9|3237.9|3183.9|3267.9|3183.9|3222.4|3167.4|0
1591382400000|2020-06-05 18:40:00|3237.4||3229.9||3267.9||3229.9||0
1591383300000|2020-06-05 18:55:00|3229.4||3222.9||3229.4||3222.9||0
1591383600000|2020-06-05 19:00:00||3167.4||3183.9||3183.9||3167.4|0
1591383900000|2020-06-05 19:05:00|3229.4|3176.9|3222.9|3183.9|3229.4|3183.9|3222.9|3176.9|0
1591384200000|2020-06-05 19:10:00|3229.4||3222.9||3229.4||3222.9||0
1591384500000|2020-06-05 19:15:00|3229.4||3222.9||3229.4||3222.9||0
1591384800000|2020-06-05 19:20:00|3229.4|3176.9|3222.9|3183.9|3229.4|3183.9|3222.9|3176.9|0
1591385100000|2020-06-05 19:25:00|3267.9|3176.9|3223.9|3183.9|3267.9|3183.9|3222.9|3167.4|0
1591385400000|2020-06-05 19:30:00|3267.9|3176.9|3223.9|3183.9|3267.9|3183.9|3223.9|3176.9|0
1591385700000|2020-06-05 19:35:00|3267.9||3223.9||3267.9||3223.9||0
1591386000000|2020-06-05 19:40:00|3230.9|3167.4|3230.9|3177.9|3230.9|3183.9|3230.9|3167.4|0
1591386300000|2020-06-05 19:45:00|3232.9|3167.4|3250.4|3167.4|3253.9|3167.4|3232.9|3167.4|0
1591386600000|2020-06-05 19:50:00|3252.4||3249.4||3252.4||3249.4||0
1591386900000|2020-06-05 19:55:00|3248.9||3246.9||3250.9||3246.9||0
1591596000000|2020-06-08 06:00:00|3253.4|3177.9|3228.9|3207.4|3253.4|3207.4|3228.9|3177.9|20
1591596300000|2020-06-08 06:05:00|3228.4||3228.9||3228.9||3228.4||0
1591596600000|2020-06-08 06:10:00|3228.4||3228.4||3228.9||3228.4||0
1591596900000|2020-06-08 06:15:00|3228.9|3216.9|3227.9|3207.4|3228.9|3216.9|3227.9|3207.4|0
1591597200000|2020-06-08 06:20:00|3228.9|3207.9|3228.9|3226.4|3228.9|3226.4|3228.4|3207.4|1
1591597500000|2020-06-08 06:25:00|3228.4|3207.4|3227.9|3207.9|3246.4|3212.4|3227.4|3207.4|4
1591597800000|2020-06-08 06:30:00|3227.4|3207.4|3227.4|3207.4|3227.9|3207.9|3226.9|3207.4|0
1591598100000|2020-06-08 06:35:00|3226.9|3207.9|3227.4|3207.4|3227.4|3207.9|3225.4|3207.4|0
1591598400000|2020-06-08 06:40:00|3226.9|3207.9|3227.4|3207.9|3227.4|3207.9|3226.9|3207.9|5
1591598700000|2020-06-08 06:45:00|3227.9|3208.4|3227.9|3208.4|3227.9|3208.4|3227.4|3207.9|0
1591599000000|2020-06-08 06:50:00|3227.4|3202.9|3227.9|3203.4|3227.9|3203.4|3227.4|3202.9|0
1591599300000|2020-06-08 06:55:00|3220.9||3218.4||3220.9||3218.4||0
1591599600000|2020-06-08 07:00:00|3217.9|3202.9|3197.9|3190.4|3218.4|3202.9|3197.9|3184.4|4
1591599900000|2020-06-08 07:05:00|3198.4|3190.9|3192.4|3185.4|3199.9|3191.4|3192.4|3184.9|1
1591600200000|2020-06-08 07:10:00|3191.4|3184.9|3184.4|3167.4|3196.9|3189.9|3180.4|3159.9|1
1591600500000|2020-06-08 07:15:00|3183.9|3166.9|3176.4|3170.4|3188.9|3174.4|3175.9|3160.9|3
1591600800000|2020-06-08 07:20:00|3175.4|3169.9|3171.4|3163.9|3176.4|3170.4|3170.9|3163.9|0
1591601100000|2020-06-08 07:25:00|3170.9|3163.4|3171.4|3165.4|3176.9|3170.9|3169.9|3162.9|0
1591601400000|2020-06-08 07:30:00|3171.9|3165.9|3170.4|3163.9|3175.9|3170.4|3170.4|3162.4|0
1591601700000|2020-06-08 07:35:00|3170.9|3164.4|3182.4|3174.4|3184.4|3178.4|3170.4|3163.4|0
1591602000000|2020-06-08 07:40:00|3181.9|3173.9|3175.4|3168.4|3181.9|3173.9|3175.4|3167.4|6
1591602300000|2020-06-08 07:45:00|3174.9|3167.9|3172.9|3164.9|3174.9|3167.9|3169.4|3163.4|4
1591602600000|2020-06-08 07:50:00|3172.4|3165.4|3175.4|3167.9|3175.4|3167.9|3170.9|3164.9|0
1591602900000|2020-06-08 07:55:00|3175.9|3168.4|3174.4|3168.4|3177.4|3169.9|3173.9|3166.4|1
1591603200000|2020-06-08 08:00:00|3174.9|3168.9|3174.4|3169.9|3176.4|3171.4|3174.4|3168.9|0
1591603500000|2020-06-08 08:05:00|3173.9|3169.4|3174.4|3169.9|3174.9|3171.4|3173.4|3166.9|0
1591603800000|2020-06-08 08:10:00|3174.9|3170.4|3178.9|3173.4|3180.4|3174.4|3174.4|3167.4|3
1591604100000|2020-06-08 08:15:00|3178.4|3171.9|3181.9|3175.4|3181.9|3175.4|3177.9|3171.9|2
1591604400000|2020-06-08 08:20:00|3182.4|3175.9|3179.9|3172.9|3183.4|3177.4|3179.4|3172.9|0
1591604700000|2020-06-08 08:25:00|3180.4|3173.4|3184.4|3178.4|3184.9|3178.9|3180.4|3173.4|1
1591605000000|2020-06-08 08:30:00|3184.9|3177.9|3185.9|3179.9|3185.9|3180.4|3183.9|3177.9|0
1591605300000|2020-06-08 08:35:00|3185.4|3179.4|3181.4|3175.9|3185.4|3179.4|3181.4|3175.4|1
1591605600000|2020-06-08 08:40:00|3181.9|3176.4|3181.4|3175.9|3182.4|3177.4|3180.4|3174.4|0
1591605900000|2020-06-08 08:45:00|3181.9|3176.4|3187.4|3181.9|3187.4|3182.4|3181.9|3175.4|0
1591606200000|2020-06-08 08:50:00|3187.9|3182.4|3193.4|3187.9|3197.9|3187.9|3187.9|3175.9|1
1591606500000|2020-06-08 08:55:00|3193.9|3187.4|3193.4|3187.9|3194.4|3189.4|3190.4|3184.4|1
1591606800000|2020-06-08 09:00:00|3192.9|3187.4|3190.9|3184.9|3193.9|3188.9|3190.9|3184.9|2
1591607100000|2020-06-08 09:05:00|3191.4|3184.4|3193.9|3187.4|3196.4|3191.4|3191.4|3184.4|0
1591607400000|2020-06-08 09:10:00|3194.4|3187.9|3193.9|3187.9|3195.4|3191.9|3193.4|3187.4|235
1591607700000|2020-06-08 09:15:00|3193.4|3188.4|3194.9|3188.9|3194.9|3190.9|3192.9|3186.9|3
1591608000000|2020-06-08 09:20:00|3194.4|3188.4|3191.9|3188.9|3194.4|3188.9|3191.9|3185.9|0
1591608300000|2020-06-08 09:25:00|3190.9|3185.9|3196.9|3190.9|3196.9|3191.4|3190.9|3184.9|4
1591608600000|2020-06-08 09:30:00|3197.4|3191.4|3198.9|3192.4|3200.4|3194.9|3197.4|3191.4|0
1591608900000|2020-06-08 09:35:00|3198.4|3191.9|3194.9|3189.4|3198.4|3191.9|3193.9|3187.4|1
1591609200000|2020-06-08 09:40:00|3194.4|3188.9|3189.9|3183.4|3194.4|3189.9|3189.9|3183.4|0
1591609500000|2020-06-08 09:45:00|3189.4|3183.9|3187.4|3181.9|3189.4|3184.9|3187.4|3180.9|0
1591609800000|2020-06-08 09:50:00|3186.9|3181.4|3192.4|3187.4|3192.9|3187.9|3186.4|3179.9|0
1591610100000|2020-06-08 09:55:00|3191.9|3184.9|3187.9|3181.9|3191.9|3185.9|3187.9|3181.9|1
1591610400000|2020-06-08 10:00:00|3187.4|3181.4|3186.9|3180.4|3188.9|3183.9|3186.4|3180.4|0
1591610700000|2020-06-08 10:05:00|3186.4|3179.9|3187.9|3181.9|3188.4|3183.4|3185.9|3179.9|0
1591611000000|2020-06-08 10:10:00|3187.4|3181.4|3185.4|3179.4|3187.4|3182.4|3185.4|3178.9|0
1591611300000|2020-06-08 10:15:00|3184.9|3178.9|3184.4|3178.4|3184.9|3179.9|3182.9|3177.4|0
1591611600000|2020-06-08 10:20:00|3183.9|3177.9|3186.9|3181.9|3187.4|3182.4|3183.4|3176.9|0
1591611900000|2020-06-08 10:25:00|3187.4|3182.4|3188.4|3183.4|3189.4|3183.9|3186.9|3181.9|0
1591612200000|2020-06-08 10:30:00|3188.9|3182.9|3189.9|3183.9|3189.9|3184.4|3188.4|3182.9|0
1591612500000|2020-06-08 10:35:00|3189.4|3183.4|3188.4|3182.9|3189.4|3183.9|3186.9|3180.9|0
1591612800000|2020-06-08 10:40:00|3188.9|3182.4|3187.4|3181.4|3188.9|3183.4|3187.4|3181.4|0
1591613100000|2020-06-08 10:45:00|3186.9|3181.9|3183.4|3177.9|3186.9|3182.4|3183.4|3177.9|0
1591613400000|2020-06-08 10:50:00|3183.9|3177.4|3183.9|3178.4|3183.9|3178.4|3182.4|3176.4|0
1591613700000|2020-06-08 10:55:00|3184.4|3177.9|3183.9|3177.4|3184.4|3178.9|3183.9|3177.4|0
1591614000000|2020-06-08 11:00:00|3184.4|3176.9|3186.9|3180.9|3191.9|3181.4|3184.4|3174.9|0
1591614300000|2020-06-08 11:05:00|3186.4|3180.4|3184.4|3178.9|3186.4|3180.4|3183.9|3178.4|0
1591614600000|2020-06-08 11:10:00|3183.9|3178.4|3185.4|3180.4|3185.4|3180.4|3183.9|3177.9|0
1591614900000|2020-06-08 11:15:00|3185.9|3179.9|3189.9|3184.4|3189.9|3184.9|3185.9|3179.4|0
1591615200000|2020-06-08 11:20:00|3190.4|3184.9|3190.4|3184.9|3191.9|3186.4|3189.4|3183.4|0
1591615500000|2020-06-08 11:25:00|3189.9|3184.4|3191.4|3185.4|3191.4|3185.9|3189.4|3183.9|0
1591615800000|2020-06-08 11:30:00|3190.9|3184.9|3193.9|3188.4|3193.9|3188.9|3190.4|3184.4|0
1591616100000|2020-06-08 11:35:00|3194.4|3187.9|3194.4|3188.9|3194.4|3189.4|3193.9|3187.9|0
1591616400000|2020-06-08 11:40:00|3193.9|3188.4|3190.9|3185.9|3194.4|3189.4|3190.4|3184.9|0
1591616700000|2020-06-08 11:45:00|3191.4|3186.4|3187.9|3181.9|3191.9|3186.9|3187.9|3181.9|0
1591617000000|2020-06-08 11:50:00|3188.4|3182.4|3192.4|3186.9|3193.9|3187.4|3188.4|3182.4|0
1591617300000|2020-06-08 11:55:00|3191.9|3186.4|3190.9|3185.4|3191.9|3186.4|3190.4|3184.4|0
1591617600000|2020-06-08 12:00:00|3190.4|3184.9|3188.9|3182.9|3190.4|3184.9|3188.9|3182.4|0
1591617900000|2020-06-08 12:05:00|3187.9|3182.4|3186.9|3180.9|3187.9|3182.4|3186.9|3180.9|0
1591618200000|2020-06-08 12:10:00|3187.4|3181.4|3185.9|3179.9|3187.9|3181.9|3185.9|3179.9|0
1591618500000|2020-06-08 12:15:00|3185.4|3179.4|3190.9|3184.4|3190.9|3184.4|3184.9|3177.9|0
1591618800000|2020-06-08 12:20:00|3191.4|3184.9|3192.4|3185.9|3193.9|3187.4|3191.4|3184.9|0
1591619100000|2020-06-08 12:25:00|3191.9|3185.4|3189.9|3183.4|3191.9|3185.9|3189.9|3183.4|0
1591619400000|2020-06-08 12:30:00|3189.4|3182.9|3190.9|3184.4|3190.9|3184.4|3189.4|3182.9|1
1591619700000|2020-06-08 12:35:00|3191.4|3184.9|3187.9|3181.4|3191.9|3185.4|3187.9|3181.4|0
1591620000000|2020-06-08 12:40:00|3187.4|3180.9|3187.4|3180.9|3188.4|3181.9|3186.4|3179.4|0
1591620300000|2020-06-08 12:45:00|3187.9|3180.4|3188.4|3181.9|3188.4|3181.9|3187.9|3180.4|0
1591620600000|2020-06-08 12:50:00|3188.9|3182.4|3188.9|3184.9|3190.4|3184.9|3188.9|3182.4|0
1591620900000|2020-06-08 12:55:00|3189.4|3182.4|3189.4|3182.9|3189.9|3183.4|3189.4|3182.4|2
1591621200000|2020-06-08 13:00:00|3189.9|3183.4|3191.4|3184.9|3192.9|3185.9|3189.9|3183.4|0
1591621500000|2020-06-08 13:05:00|3190.9|3184.4|3186.9|3180.4|3190.9|3184.9|3186.9|3180.4|0
1591621800000|2020-06-08 13:10:00|3186.4|3179.9|3185.9|3179.4|3186.4|3179.9|3184.4|3177.9|0
1591622100000|2020-06-08 13:15:00|3185.4|3178.9|3185.4|3181.4|3187.9|3181.4|3185.4|3178.4|0
1591622400000|2020-06-08 13:20:00|3184.9|3180.9|3183.4|3177.4|3184.9|3181.9|3183.4|3177.4|1
1591622700000|2020-06-08 13:25:00|3182.9|3175.9|3178.4|3171.9|3183.9|3177.4|3178.4|3171.4|1
1591623000000|2020-06-08 13:30:00|3178.9|3172.4|3178.9|3171.9|3181.4|3174.9|3177.9|3171.4|0
1591623300000|2020-06-08 13:35:00|3179.4|3172.4|3178.4|3172.4|3181.4|3174.9|3178.4|3172.4|0
1591623600000|2020-06-08 13:40:00|3177.9|3171.9|3172.4|3166.9|3177.9|3171.9|3172.4|3166.4|0
1591623900000|2020-06-08 13:45:00|3171.9|3166.4|3167.4|3160.4|3172.9|3166.4|3167.4|3160.4|1
1591624200000|2020-06-08 13:50:00|3166.9|3159.9|3170.4|3163.9|3170.4|3163.9|3164.9|3158.4|0
1591624500000|2020-06-08 13:55:00|3170.9|3164.4|3171.9|3165.4|3171.9|3165.4|3167.4|3160.9|1
1591624800000|2020-06-08 14:00:00|3172.9|3165.9|3171.9|3164.9|3174.4|3167.9|3169.9|3162.4|9
1591625100000|2020-06-08 14:05:00|3171.4|3164.4|3169.9|3162.9|3172.9|3166.4|3169.9|3162.9|0
1591625400000|2020-06-08 14:10:00|3169.4|3162.4|3171.9|3165.4|3171.9|3165.4|3167.4|3160.4|0
1591625700000|2020-06-08 14:15:00|3172.4|3164.9|3165.9|3159.4|3173.4|3166.9|3165.9|3158.9|0
1591626000000|2020-06-08 14:20:00|3165.4|3158.9|3174.4|3167.9|3174.4|3167.9|3165.4|3158.4|0
1591626300000|2020-06-08 14:25:00|3173.9|3167.4|3173.9|3166.9|3174.4|3167.9|3171.4|3164.4|0
1591626600000|2020-06-08 14:30:00|3174.4|3167.4|3173.9|3168.4|3175.9|3173.4|3172.4|3167.4|3
1591626900000|2020-06-08 14:35:00|3174.4|3168.9|3182.9|3177.4|3183.9|3177.4|3174.4|3168.4|0
1591627200000|2020-06-08 14:40:00|3183.4|3177.9|3182.9|3177.4|3183.9|3177.9|3181.9|3177.4|0
1591627500000|2020-06-08 14:45:00|3182.4|3177.9|3182.9|3177.9|3183.9|3177.9|3182.4|3177.9|0
1591627800000|2020-06-08 14:50:00|3183.4||3182.9||3184.9||3182.9||0
1591628100000|2020-06-08 14:55:00|3183.4||3182.9||3183.9||3180.9||0
1591628400000|2020-06-08 15:00:00|3183.4|3173.9|3179.4|3172.9|3183.4|3173.9|3178.9|3171.4|1
1591628700000|2020-06-08 15:05:00|3178.9|3171.9|3181.4|3174.9|3181.4|3174.9|3176.9|3169.9|0
1591629000000|2020-06-08 15:10:00|3180.9|3174.4|3183.9|3179.4|3183.9|3180.4|3178.9|3173.9|5
1591629300000|2020-06-08 15:15:00|3187.9|3179.9|3188.4|3181.4|3189.9|3182.9|3187.9|3179.4|5
1591629600000|2020-06-08 15:20:00|3188.9|3181.9|3190.9|3184.4|3191.9|3185.4|3188.4|3181.4|0
1591629900000|2020-06-08 15:25:00|3191.4|3184.9|3201.9|3175.9|3202.4|3187.9|3189.9|3175.4|0
1591630200000|2020-06-08 15:30:00|3201.4|3176.4|3197.9|3173.4|3202.4|3177.4|3197.9|3171.9|0
1591630500000|2020-06-08 15:35:00|3197.4|3173.9|3197.4|3166.9|3203.9|3173.9|3188.4|3162.4|1
1591630800000|2020-06-08 15:40:00|3203.9|3160.4|3202.4|3166.9|3209.9|3166.9|3202.4|3160.4|0
1591631100000|2020-06-08 15:45:00|3201.9|3167.4|3202.9|3172.9|3202.9|3172.9|3201.4|3167.4|0
1591631400000|2020-06-08 15:50:00|3204.9|3146.9|3204.9|3172.9|3204.9|3172.9|3204.9|3146.9|0
1591631700000|2020-06-08 15:55:00|3204.4|3173.4|3208.4|3171.4|3223.4|3173.4|3201.9|3146.9|0
1591632600000|2020-06-08 16:10:00|3223.4|3164.4|3207.4|3164.4|3223.4|3164.4|3207.4|3164.4|0
1591632900000|2020-06-08 16:15:00|3223.4|3146.9|3206.9|3169.4|3223.4|3169.4|3206.9|3146.9|0
1591633200000|2020-06-08 16:20:00|3206.4|3162.9|3206.4|3169.4|3206.4|3169.4|3206.4|3162.9|0
1591633500000|2020-06-08 16:25:00|3205.9|3146.9|3205.9|3169.4|3205.9|3169.4|3205.9|3146.9|0
1591633800000|2020-06-08 16:30:00||3146.9||3169.4||3169.4||3146.9|0
1591635000000|2020-06-08 16:50:00||3135.4||3169.4||3169.4||3135.4|0
1591635300000|2020-06-08 16:55:00||3162.9||3167.9||3167.9||3162.9|0
1591635600000|2020-06-08 17:00:00||3135.4||3167.9||3167.9||3135.4|0
1591635900000|2020-06-08 17:05:00||3168.4||3168.4||3168.4||3168.4|0
1591636200000|2020-06-08 17:10:00||3135.4||3168.4||3168.4||3135.4|0
1591636800000|2020-06-08 17:20:00||3161.9||3168.9||3168.9||3135.4|0
1591637400000|2020-06-08 17:30:00||3169.4||3169.4||3169.4||3169.4|0
1591637700000|2020-06-08 17:35:00|3206.4||3206.4||3206.4||3206.4||0
1591640700000|2020-06-08 18:25:00||3170.4||3179.9||3179.9||3170.4|0
1591641000000|2020-06-08 18:30:00||3173.4||3179.9||3179.9||3173.4|0
1591641900000|2020-06-08 18:45:00||3191.9||3196.9||3196.9||3191.9|0
1591644000000|2020-06-08 19:20:00|3213.9|3191.9|3213.9|3191.9|3246.9|3201.9|3213.9|3191.9|1
1591644300000|2020-06-08 19:25:00|3220.4||3213.9||3244.4||3213.9||0
1591644600000|2020-06-08 19:30:00|3213.4||3217.9||3246.4||3212.9||0
1591645200000|2020-06-08 19:40:00|3224.9||3233.4||3233.4||3224.4||0
1591645800000|2020-06-08 19:50:00|3239.9|3192.4|3239.4|3192.4|3239.9|3192.4|3239.4|3192.4|0
1591646100000|2020-06-08 19:55:00|3258.9||3238.4||3258.9||3238.4||0
1591682400000|2020-06-09 06:00:00|3238.9|3171.9|3279.9|3129.9|3358.4|3171.9|3234.4|2956.9|0
1591682700000|2020-06-09 06:05:00|3279.4|3130.4|3279.4|3130.4|3279.4|3130.4|3279.4|3130.4|0
1591683300000|2020-06-09 06:15:00|3278.4|3131.4|3268.4|3132.9|3278.4|3132.9|3268.4|3131.4|0
1591683600000|2020-06-09 06:20:00|3266.9|3134.4|3253.4|3141.4|3266.9|3141.4|3253.4|3134.4|0
1591683900000|2020-06-09 06:25:00|3252.9|3141.9|3252.4|3143.4|3252.9|3143.4|3252.4|3141.9|0
1591684200000|2020-06-09 06:30:00|3251.9|3143.9|3251.4|3144.4|3251.9|3144.4|3251.4|3143.9|0
1591684500000|2020-06-09 06:35:00|3250.9|3144.9|3250.4|3145.9|3250.9|3145.9|3250.4|3144.9|0
1591684800000|2020-06-09 06:40:00||3146.4||3146.4||3146.4||3146.4|0
1591685100000|2020-06-09 06:45:00|3248.4|3146.9|3247.9|3157.4|3248.4|3157.4|3247.9|3146.9|0
1591685400000|2020-06-09 06:50:00|3246.9|3157.9|3246.4|3157.9|3246.9|3157.9|3246.4|3157.9|0
1591685700000|2020-06-09 06:55:00|3240.9||3228.4||3240.9||3228.4||0
1591686000000|2020-06-09 07:00:00|3222.9|3161.9|3203.4|3194.9|3226.4|3194.9|3203.4|3161.9|0
1591686300000|2020-06-09 07:05:00|3202.4|3194.4|3210.4|3202.9|3210.9|3204.4|3200.9|3192.9|0
1591686600000|2020-06-09 07:10:00|3210.9|3203.4|3200.4|3194.4|3212.4|3206.4|3200.4|3192.9|0
1591686900000|2020-06-09 07:15:00|3200.9|3194.9|3197.4|3190.4|3201.9|3196.4|3197.4|3189.4|0
1591687200000|2020-06-09 07:20:00|3197.9|3190.9|3205.9|3197.9|3209.4|3201.9|3197.9|3190.4|10
1591687500000|2020-06-09 07:25:00|3206.4|3198.4|3206.4|3199.4|3209.9|3203.4|3205.9|3197.9|0
1591687800000|2020-06-09 07:30:00|3206.9|3198.9|3206.4|3198.4|3207.4|3200.9|3202.4|3194.4|0
1591688100000|2020-06-09 07:35:00|3205.9|3197.9|3204.4|3197.4|3205.9|3197.9|3198.9|3193.9|2
1591688400000|2020-06-09 07:40:00|3203.4|3196.9|3196.4|3190.9|3203.9|3197.9|3194.9|3187.4|0
1591688700000|2020-06-09 07:45:00|3196.9|3191.4|3196.4|3188.4|3198.4|3191.9|3191.9|3186.4|1
1591689000000|2020-06-09 07:50:00|3196.9|3188.9|3192.9|3185.9|3197.9|3191.9|3192.9|3184.9|0
1591689300000|2020-06-09 07:55:00|3192.4|3186.4|3190.4|3183.9|3192.4|3187.4|3189.9|3182.9|0
1591689600000|2020-06-09 08:00:00|3190.9|3184.4|3195.4|3187.9|3197.4|3191.9|3190.9|3183.9|0
1591689900000|2020-06-09 08:05:00|3194.9|3187.4|3194.4|3188.4|3194.9|3188.9|3189.4|3181.9|0
1591690200000|2020-06-09 08:10:00|3194.9|3187.9|3190.9|3183.4|3195.4|3189.9|3190.9|3183.4|0
1591690500000|2020-06-09 08:15:00|3190.4|3182.9|3177.4|3169.4|3190.4|3183.9|3176.9|3169.4|0
1591690800000|2020-06-09 08:20:00|3177.9|3169.9|3184.4|3176.9|3184.4|3176.9|3176.4|3169.9|1
1591691100000|2020-06-09 08:25:00|3183.9|3176.4|3179.9|3171.9|3183.9|3176.4|3176.9|3170.9|2
1591691400000|2020-06-09 08:30:00|3180.4|3172.4|3178.9|3172.4|3184.9|3177.9|3177.9|3171.9|11
1591691700000|2020-06-09 08:35:00|3179.4|3171.9|3177.9|3170.9|3181.4|3175.4|3177.9|3170.9|0
1591692000000|2020-06-09 08:40:00|3177.4|3170.4|3167.9|3162.4|3177.4|3170.9|3167.9|3161.9|1
1591692300000|2020-06-09 08:45:00|3168.4|3161.9|3171.9|3165.9|3173.9|3167.4|3168.4|3161.9|0
1591692600000|2020-06-09 08:50:00|3172.4|3166.4|3170.4|3163.4|3173.4|3167.4|3170.4|3163.4|0
1591692900000|2020-06-09 08:55:00|3169.9|3162.9|3166.9|3160.4|3170.4|3164.4|3166.9|3160.4|0
1591693200000|2020-06-09 09:00:00|3167.4|3160.9|3168.4|3162.4|3168.4|3162.4|3164.9|3158.4|0
1591693500000|2020-06-09 09:05:00|3167.4|3161.9|3170.4|3164.4|3170.9|3164.9|3167.4|3160.9|0
1591693800000|2020-06-09 09:10:00|3169.9|3163.9|3163.4|3156.4|3169.9|3163.9|3162.4|3155.4|0
1591694100000|2020-06-09 09:15:00|3162.4|3156.9|3154.9|3150.9|3163.4|3157.4|3154.4|3149.9|0
1591694400000|2020-06-09 09:20:00|3157.9|3151.4|3157.9|3151.4|3159.4|3153.4|3154.9|3149.9|3
1591694700000|2020-06-09 09:25:00|3158.4|3151.9|3159.4|3152.9|3160.4|3154.4|3158.4|3151.9|0
1591695000000|2020-06-09 09:30:00|3158.9|3152.4|3160.9|3154.9|3160.9|3154.9|3157.4|3150.4|0
1591695300000|2020-06-09 09:35:00|3161.4|3155.4|3165.4|3158.9|3166.4|3160.4|3161.4|3155.4|2
1591695600000|2020-06-09 09:40:00|3164.9|3158.4|3165.4|3158.4|3166.4|3160.4|3162.9|3156.4|0
1591695900000|2020-06-09 09:45:00|3164.4|3157.9|3168.4|3162.4|3168.9|3163.4|3164.4|3157.9|0
1591696200000|2020-06-09 09:50:00|3168.9|3162.9|3166.4|3160.4|3169.4|3163.9|3166.4|3160.4|0
1591696500000|2020-06-09 09:55:00|3165.9|3159.9|3163.4|3157.4|3165.9|3160.4|3161.9|3155.9|0
1591696800000|2020-06-09 10:00:00|3162.4|3156.9|3160.4|3154.4|3163.4|3157.9|3160.4|3154.4|0
1591697100000|2020-06-09 10:05:00|3160.9|3153.9|3161.9|3155.9|3162.4|3156.4|3160.4|3153.9|0
1591697400000|2020-06-09 10:10:00|3160.9|3155.4|3160.4|3154.9|3162.4|3156.9|3160.4|3153.4|0
1591697700000|2020-06-09 10:15:00|3160.9|3154.4|3162.9|3156.4|3162.9|3157.4|3159.4|3153.4|0
1591698000000|2020-06-09 10:20:00|3161.9|3155.9|3163.4|3157.4|3163.9|3158.4|3161.9|3155.4|0
1591698300000|2020-06-09 10:25:00|3163.9|3157.9|3160.4|3154.4|3164.9|3158.9|3160.4|3153.4|0
1591698600000|2020-06-09 10:30:00|3159.4|3153.9|3163.9|3157.4|3163.9|3157.4|3159.4|3153.4|0
1591698900000|2020-06-09 10:35:00|3164.4|3156.9|3160.9|3154.9|3164.4|3157.9|3160.4|3153.4|0
1591699200000|2020-06-09 10:40:00|3161.4|3155.4|3165.9|3159.4|3165.9|3159.4|3161.4|3155.4|0
1591699500000|2020-06-09 10:45:00|3166.4|3159.9|3167.4|3160.9|3167.4|3161.4|3165.9|3158.9|0
1591699800000|2020-06-09 10:50:00|3167.9|3160.4|3167.9|3161.9|3168.9|3162.9|3167.9|3160.4|0
1591700100000|2020-06-09 10:55:00|3168.4|3162.4|3166.9|3159.9|3168.9|3162.9|3165.9|3159.9|0
1591700400000|2020-06-09 11:00:00|3167.4|3160.4|3163.4|3156.9|3173.9|3163.4|3163.4|3153.4|0
1591700700000|2020-06-09 11:05:00|3162.9|3156.4|3164.4|3158.4|3164.4|3158.9|3161.9|3155.4|0
1591701000000|2020-06-09 11:10:00|3163.4|3157.9|3161.9|3155.9|3163.9|3158.4|3161.9|3155.9|0
1591701300000|2020-06-09 11:15:00|3162.4|3156.4|3162.9|3156.9|3162.9|3157.4|3161.9|3154.9|0
1591701600000|2020-06-09 11:20:00|3163.4|3157.9|3164.9|3158.4|3164.9|3159.4|3163.4|3156.4|0
1591701900000|2020-06-09 11:25:00|3163.9|3157.9|3162.9|3157.4|3163.9|3158.4|3162.9|3156.4|0
1591702200000|2020-06-09 11:30:00|3163.4|3156.9|3163.4|3157.9|3163.4|3157.9|3163.4|3155.9|0
1591702500000|2020-06-09 11:35:00|3163.9|3158.4|3163.4|3156.9|3164.4|3158.9|3163.4|3156.9|0
1591702800000|2020-06-09 11:40:00|3163.9|3157.4|3167.9|3161.4|3167.9|3162.4|3163.9|3157.4|0
1591703100000|2020-06-09 11:45:00|3168.4|3160.9|3168.4|3162.4|3168.4|3162.9|3167.4|3160.9|0
1591703400000|2020-06-09 11:50:00|3167.9|3161.9|3166.9|3161.4|3167.9|3162.4|3166.4|3159.9|0
1591703700000|2020-06-09 11:55:00|3167.4|3161.9|3162.9|3156.4|3167.9|3162.4|3162.9|3155.9|1
1591704000000|2020-06-09 12:00:00|3161.9|3155.9|3164.4|3158.4|3164.4|3158.4|3161.9|3155.4|0
1591704300000|2020-06-09 12:05:00|3164.9|3158.9|3166.9|3159.9|3166.9|3160.4|3164.9|3158.9|0
1591704600000|2020-06-09 12:10:00|3167.4|3160.4|3168.4|3161.4|3168.9|3162.4|3167.4|3160.4|0
1591704900000|2020-06-09 12:15:00|3167.9|3160.9|3165.9|3159.4|3167.9|3161.4|3164.9|3157.9|0
1591705200000|2020-06-09 12:20:00|3166.4|3159.9|3165.9|3159.4|3167.4|3160.9|3164.4|3157.4|0
1591705500000|2020-06-09 12:25:00|3165.4|3158.9|3165.4|3158.4|3165.4|3159.4|3164.9|3157.9|0
1591705800000|2020-06-09 12:30:00|3164.9|3157.9|3165.9|3158.9|3165.9|3159.4|3161.9|3154.9|0
1591706100000|2020-06-09 12:35:00|3166.4|3159.4|3164.9|3157.9|3166.4|3159.9|3164.9|3157.9|0
1591706400000|2020-06-09 12:40:00|3165.4|3158.4|3163.9|3159.4|3166.9|3160.4|3163.9|3157.9|1
1591706700000|2020-06-09 12:45:00||3158.9||3160.9||3160.9||3158.4|1
1591707000000|2020-06-09 12:50:00|3168.4|3161.4|3168.9|3162.4|3169.9|3163.4|3168.4|3161.4|8
1591707300000|2020-06-09 12:55:00|3168.4|3161.9|3168.9|3161.9|3168.9|3162.4|3166.9|3159.9|0
1591707600000|2020-06-09 13:00:00|3168.4|3162.4|3166.4|3162.4|3168.9|3162.4|3166.4|3160.4|0
1591707900000|2020-06-09 13:05:00|3165.9||3165.9||3166.4||3165.4||0
1591708200000|2020-06-09 13:10:00|3165.4|3158.4|3165.9|3158.9|3166.4|3160.9|3164.9|3158.4|1
1591708500000|2020-06-09 13:15:00|3165.4|3159.4|3164.4|3157.9|3165.4|3159.4|3164.4|3157.4|0
1591708800000|2020-06-09 13:20:00|3164.9|3158.4|3166.9|3160.4|3166.9|3160.4|3164.9|3157.9|0
1591709100000|2020-06-09 13:25:00|3167.4|3160.9|3167.4|3160.9|3168.9|3162.4|3167.4|3160.4|0
1591709400000|2020-06-09 13:30:00|3167.9|3161.4|3169.9|3163.4|3170.9|3164.4|3166.4|3159.4|0
1591709700000|2020-06-09 13:35:00|3170.4|3162.9|3166.9|3160.4|3173.4|3166.4|3166.9|3159.9|0
1591710000000|2020-06-09 13:40:00|3166.4|3159.9|3170.9|3164.4|3170.9|3164.4|3166.4|3159.9|0
1591710300000|2020-06-09 13:45:00|3169.4|3163.9|3166.9|3159.9|3169.4|3164.4|3166.9|3159.9|0
1591710600000|2020-06-09 13:50:00|3167.4|3159.4|3173.9|3167.4|3173.9|3167.4|3167.4|3159.4|0
1591710900000|2020-06-09 13:55:00|3173.4|3166.9|3172.4|3161.9|3173.9|3167.4|3170.4|3161.9|0
1591711200000|2020-06-09 14:00:00|3171.9|3161.4|3168.9|3162.4|3172.4|3162.4|3165.4|3157.9|0
1591711500000|2020-06-09 14:05:00|3168.4|3161.9|3170.4|3163.4|3172.9|3165.9|3168.4|3161.4|0
1591711800000|2020-06-09 14:10:00|3170.9|3163.9|3167.4|3160.4|3170.9|3164.4|3167.4|3160.4|0
1591712100000|2020-06-09 14:15:00|3166.9|3160.9|3170.9|3164.4|3170.9|3164.4|3163.9|3156.9|0
1591712400000|2020-06-09 14:20:00|3171.4|3164.9|3168.9|3161.9|3171.9|3165.4|3168.9|3161.9|0
1591712700000|2020-06-09 14:25:00|3168.4|3161.4|3166.4|3159.4|3168.4|3161.9|3166.4|3159.4|0
1591713000000|2020-06-09 14:30:00|3165.9|3159.9|3168.9|3164.4|3168.9|3164.4|3165.4|3158.4|0
1591713300000|2020-06-09 14:35:00|3168.4|3162.4|3165.9|3158.9|3168.9|3162.9|3165.4|3158.9|1
1591713600000|2020-06-09 14:40:00|3166.4|3159.4|3169.9|3163.4|3169.9|3163.4|3166.4|3158.9|0
1591713900000|2020-06-09 14:45:00|3170.4|3162.9|3173.9|3166.9|3173.9|3166.9|3170.4|3162.9|0
1591714200000|2020-06-09 14:50:00|3173.4|3167.4|3177.9|3171.4|3177.9|3171.4|3173.4|3166.9|0
1591714500000|2020-06-09 14:55:00|3178.4|3171.9|3175.9|3169.4|3178.4|3171.9|3175.4|3168.4|0
1591714800000|2020-06-09 15:00:00|3176.4|3168.9|3176.4|3170.4|3176.4|3170.4|3173.4|3166.4|0
1591715100000|2020-06-09 15:05:00|3176.9|3170.9|3173.4|3166.9|3178.4|3172.4|3173.4|3166.4|5
1591715400000|2020-06-09 15:10:00|3173.9|3167.4|3170.9|3163.9|3173.9|3167.9|3169.4|3163.9|2
1591715700000|2020-06-09 15:15:00|3170.4|3164.4|3168.4|3162.9|3170.4|3164.4|3165.9|3161.9|2
1591716000000|2020-06-09 15:20:00|3167.9||3167.4||3167.9||3165.4||0
1591716300000|2020-06-09 15:25:00|3166.9|3158.4|3188.9|3154.9|3188.9|3159.4|3162.9|3154.9|3
1591716600000|2020-06-09 15:30:00|3175.4||3168.4||3176.9||3168.4||0
1591716900000|2020-06-09 15:35:00|3167.9|3131.9|3163.4|3137.4|3171.9|3137.9|3162.4|3131.9|0
1591717200000|2020-06-09 15:40:00|3162.9|3135.9|3163.4|3114.9|3163.4|3136.4|3162.9|3114.9|0
1591717800000|2020-06-09 15:50:00||3107.9||3115.9||3115.9||3107.9|0
1591718100000|2020-06-09 15:55:00||3108.9||3116.4||3116.4||3108.9|0
1591718400000|2020-06-09 16:00:00||3107.9||3119.4||3119.4||3107.9|0
1591718700000|2020-06-09 16:05:00|3162.9|3119.9|3162.9|3131.4|3163.4|3131.4|3162.9|3107.9|0
1591719000000|2020-06-09 16:10:00|3163.4|3124.4|3163.4|3131.9|3163.4|3131.9|3163.4|3124.4|0
1591719900000|2020-06-09 16:25:00||3124.9||3133.4||3133.4||3107.9|0
1591720800000|2020-06-09 16:40:00||3126.4||3133.9||3133.9||3126.4|0
1591721700000|2020-06-09 16:55:00||3126.9||3134.4||3134.4||3126.9|0
1591722000000|2020-06-09 17:00:00||3107.9||3107.9||3127.9||3107.9|0
1591724100000|2020-06-09 17:35:00||3137.9||3152.9||3152.9||3137.9|0
1591728600000|2020-06-09 18:50:00|3159.4||3159.4||3159.4||3159.4||0
1591731900000|2020-06-09 19:45:00|3163.4|3153.4|3177.4|3152.9|3183.9|3153.4|3163.4|3152.9|2
1591732200000|2020-06-09 19:50:00|3176.9||3172.9||3188.4||3172.9||0
1591732500000|2020-06-09 19:55:00|3188.4||3175.9||3188.4||3174.9||0
1591768800000|2020-06-10 06:00:00|3188.9|3151.9|3188.9|3146.9|3188.9|3151.9|3188.9|3100.9|0
1591769100000|2020-06-10 06:05:00|3188.4|3147.4|3188.4|3147.9|3188.4|3147.9|3188.4|3147.4|0
1591770600000|2020-06-10 06:30:00||3148.4||3149.4||3149.4||3148.4|0
1591771800000|2020-06-10 06:50:00|3188.9|3148.9|3188.9|3146.9|3188.9|3148.9|3188.9|3146.9|0
1591772100000|2020-06-10 06:55:00|3188.4|3147.4|3188.9|3147.4|3188.9|3147.4|3188.4|3146.9|0
1591772400000|2020-06-10 07:00:00|3188.4|3152.9|3183.4|3175.9|3188.9|3176.9|3181.4|3149.9|0
1591772700000|2020-06-10 07:05:00|3182.4|3175.4|3185.4|3177.9|3185.4|3178.4|3179.4|3171.9|0
1591773000000|2020-06-10 07:10:00|3185.9|3178.9|3184.4|3176.4|3188.9|3184.9|3184.4|3176.4|0
1591773300000|2020-06-10 07:15:00|3183.9|3176.9|3179.9|3172.9|3183.9|3176.9|3178.4|3170.4|0
1591773600000|2020-06-10 07:20:00|3179.4|3172.4|3172.4|3165.9|3179.4|3172.4|3171.9|3164.9|0
1591773900000|2020-06-10 07:25:00|3172.9|3166.4|3183.9|3177.4|3183.9|3177.4|3172.9|3165.9|0
1591774200000|2020-06-10 07:30:00|3184.4|3177.9|3188.4|3182.9|3188.4|3183.4|3180.4|3172.9|0
1591774500000|2020-06-10 07:35:00|3187.4|3182.4|3183.4|3175.4|3187.4|3183.9|3183.4|3175.4|0
1591774800000|2020-06-10 07:40:00|3182.4|3174.9|3178.4|3170.9|3182.4|3175.4|3176.4|3168.9|0
1591775100000|2020-06-10 07:45:00|3178.9|3171.4|3179.4|3171.9|3182.4|3176.4|3178.9|3171.4|0
1591775400000|2020-06-10 07:50:00|3179.9|3172.4|3178.4|3172.4|3181.9|3175.4|3178.4|3171.4|0
1591775700000|2020-06-10 07:55:00|3178.9|3171.9|3179.4|3173.4|3181.4|3175.4|3178.9|3171.9|0
1591776000000|2020-06-10 08:00:00|3179.9|3173.9|3176.4|3169.9|3180.4|3173.9|3175.4|3169.4|3
1591776300000|2020-06-10 08:05:00|3176.9|3170.4|3180.9|3174.9|3180.9|3175.4|3176.9|3170.4|0
1591776600000|2020-06-10 08:10:00|3180.4|3174.4|3181.9|3175.4|3181.9|3175.4|3178.9|3172.4|0
1591776900000|2020-06-10 08:15:00|3181.4|3174.9|3180.9|3174.4|3181.9|3175.4|3180.4|3173.9|0
1591777200000|2020-06-10 08:20:00|3180.4|3173.9|3177.9|3170.9|3180.4|3174.4|3177.9|3170.9|0
1591777500000|2020-06-10 08:25:00|3177.4|3170.4|3177.9|3171.4|3178.9|3172.9|3176.9|3170.4|0
1591777800000|2020-06-10 08:30:00|3177.4|3170.9|3178.4|3171.9|3178.4|3172.4|3176.9|3169.9|0
1591778100000|2020-06-10 08:35:00|3178.9|3172.4|3175.9|3169.9|3178.9|3172.9|3174.9|3168.4|0
1591778400000|2020-06-10 08:40:00|3175.4|3169.4|3171.9|3165.4|3175.9|3170.9|3171.9|3165.4|0
1591778700000|2020-06-10 08:45:00|3170.9|3165.9|3167.9|3161.9|3170.9|3165.9|3167.9|3161.4|0
1591779000000|2020-06-10 08:50:00|3168.4|3162.4|3168.9|3162.9|3169.4|3163.9|3168.4|3161.9|0
1591779300000|2020-06-10 08:55:00|3168.4|3162.4|3160.9|3154.9|3168.4|3162.4|3160.9|3154.4|0
1591779600000|2020-06-10 09:00:00|3160.4|3154.4|3148.9|3144.4|3160.4|3154.4|3148.4|3144.4|6
1591779900000|2020-06-10 09:05:00|3149.4|3145.4|3158.4|3151.9|3160.4|3154.4|3149.4|3145.4|9
1591780200000|2020-06-10 09:10:00|3157.9|3151.4|3154.9|3148.9|3157.9|3152.9|3154.9|3147.9|0
1591780500000|2020-06-10 09:15:00|3155.4|3149.4|3152.9|3146.9|3156.9|3150.9|3152.9|3146.4|9
1591780800000|2020-06-10 09:20:00|3153.4|3146.4|3152.9|3146.9|3153.4|3147.9|3151.4|3145.4|0
1591781100000|2020-06-10 09:25:00|3152.4|3146.4|3152.4|3146.4|3152.4|3146.9|3150.4|3144.4|2
1591781400000|2020-06-10 09:30:00|3152.9|3146.9|3158.4|3152.4|3158.4|3152.4|3152.9|3146.4|0
1591781700000|2020-06-10 09:35:00|3157.4|3152.9|3153.9|3148.4|3157.4|3152.9|3153.4|3146.9|0
1591782000000|2020-06-10 09:40:00|3153.4|3147.9|3153.9|3147.9|3153.9|3148.9|3148.9|3144.4|15
1591782300000|2020-06-10 09:45:00|3153.4|3147.4|3148.4|3142.4|3153.4|3147.4|3147.4|3140.9|1
1591782600000|2020-06-10 09:50:00|3148.9|3142.9|3152.9|3147.4|3152.9|3147.4|3148.9|3142.9|0
1591782900000|2020-06-10 09:55:00|3152.4|3146.9|3153.9|3148.4|3155.4|3148.4|3151.9|3145.9|0
1591783200000|2020-06-10 10:00:00|3154.4|3149.4|3153.9|3147.9|3154.9|3149.9|3153.4|3147.4|0
1591783500000|2020-06-10 10:05:00|3152.9|3148.4|3147.9|3141.9|3153.4|3148.9|3147.4|3141.4|0
1591783800000|2020-06-10 10:10:00|3148.4|3142.4|3143.9|3140.4|3148.9|3143.4|3143.9|3139.9|5
1591784100000|2020-06-10 10:15:00|3143.4|3139.9|3150.9|3144.9|3152.4|3146.4|3141.9|3139.4|5
1591784400000|2020-06-10 10:20:00|3151.4|3144.4|3147.9|3141.4|3151.4|3144.9|3147.9|3141.4|0
1591784700000|2020-06-10 10:25:00|3147.4|3140.9|3144.4|3137.9|3148.4|3141.9|3144.4|3136.9|0
1591785000000|2020-06-10 10:30:00|3144.9|3138.4|3144.4|3137.9|3145.9|3139.9|3143.9|3137.4|0
1591785300000|2020-06-10 10:35:00|3144.9|3138.9|3146.4|3140.4|3146.4|3140.4|3144.9|3137.9|0
1591785600000|2020-06-10 10:40:00|3146.9|3140.9|3146.9|3140.9|3146.9|3140.9|3143.9|3137.4|0
1591785900000|2020-06-10 10:45:00|3147.4|3141.9|3148.4|3141.9|3148.4|3141.9|3146.4|3139.9|0
1591786200000|2020-06-10 10:50:00|3147.9|3141.4|3149.4|3142.4|3149.4|3143.4|3147.4|3141.4|0
1591786500000|2020-06-10 10:55:00|3149.9|3142.9|3147.4|3140.9|3149.9|3142.9|3147.4|3140.9|0
1591786800000|2020-06-10 11:00:00|3147.9|3141.4|3146.9|3140.4|3155.9|3141.4|3146.9|3133.9|0
1591787100000|2020-06-10 11:05:00|3147.4|3141.4|3146.4|3140.4|3148.4|3142.4|3146.4|3140.4|0
1591787400000|2020-06-10 11:10:00|3145.9|3139.9|3145.9|3139.9|3146.9|3140.9|3143.4|3136.9|0
1591787700000|2020-06-10 11:15:00|3145.4|3139.4|3144.4|3137.9|3145.4|3139.4|3142.4|3136.4|0
1591788000000|2020-06-10 11:20:00|3144.9|3138.4|3144.9|3138.4|3144.9|3138.9|3143.9|3137.4|0
1591788300000|2020-06-10 11:25:00|3144.4|3137.9|3138.4|3132.4|3144.4|3137.9|3138.4|3132.4|0
1591788600000|2020-06-10 11:30:00|3138.9|3133.4|3139.4|3133.4|3139.4|3133.4|3138.9|3133.4|0
1591788900000|2020-06-10 11:35:00|3139.9|3133.9|3143.4|3136.9|3143.9|3137.4|3139.9|3133.9|0
1591789200000|2020-06-10 11:40:00|3142.9|3136.4|3140.4|3133.9|3142.9|3136.4|3140.4|3133.9|0
1591789500000|2020-06-10 11:45:00|3139.9|3133.4|3140.4|3133.9|3140.4|3133.9|3138.4|3132.4|0
1591789800000|2020-06-10 11:50:00|3139.4|3133.4|3138.9|3132.9|3139.4|3133.4|3138.4|3131.9|0
1591790100000|2020-06-10 11:55:00|3139.4|3133.4|3141.9|3135.9|3142.9|3137.4|3139.4|3133.4|0
1591790400000|2020-06-10 12:00:00|3141.4|3135.4|3140.4|3133.9|3141.4|3138.4|3139.9|3133.9|1
1591790700000|2020-06-10 12:05:00|3139.9|3133.4|3141.4|3135.9|3142.4|3136.9|3138.4|3132.4|0
1591791000000|2020-06-10 12:10:00|3141.9|3136.9|3147.4|3141.4|3147.4|3141.9|3141.9|3136.4|0
1591791300000|2020-06-10 12:15:00|3147.9|3140.9|3145.4|3139.4|3147.9|3142.4|3144.9|3138.4|0
1591791600000|2020-06-10 12:20:00|3145.9|3138.9|3146.4|3141.4|3147.9|3142.4|3145.9|3138.9|0
1591791900000|2020-06-10 12:25:00|3146.9|3140.9|3149.4|3141.9|3149.4|3143.9|3146.9|3140.9|0
1591792200000|2020-06-10 12:30:00|3148.9|3141.4|3152.9|3147.4|3153.9|3148.9|3147.4|3141.4|0
1591792500000|2020-06-10 12:35:00|3153.4|3148.4|3157.9|3151.9|3157.9|3152.4|3153.4|3148.4|0
1591792800000|2020-06-10 12:40:00|3158.4|3152.4|3158.9|3152.9|3158.9|3153.9|3158.4|3152.4|0
1591793100000|2020-06-10 12:45:00|3158.4|3152.4|3160.4|3154.9|3160.4|3154.9|3157.9|3151.9|0
1591793400000|2020-06-10 12:50:00|3160.9|3155.4|3161.9|3155.9|3165.9|3159.9|3160.9|3154.9|0
1591793700000|2020-06-10 12:55:00|3162.4|3156.4|3163.9|3157.4|3164.4|3157.9|3161.4|3155.4|0
1591794000000|2020-06-10 13:00:00|3164.4|3158.4|3163.4|3156.4|3164.9|3158.4|3162.4|3154.9|0
1591794300000|2020-06-10 13:05:00|3163.9|3156.9|3164.4|3157.4|3167.4|3160.4|3163.9|3156.9|0
1591794600000|2020-06-10 13:10:00|3163.9|3156.9|3164.9|3158.4|3164.9|3158.4|3162.4|3155.4|0
1591794900000|2020-06-10 13:15:00|3165.4|3158.9|3165.9|3158.9|3166.4|3159.4|3164.9|3158.4|0
1591795200000|2020-06-10 13:20:00|3166.4|3159.4|3166.9|3160.4|3166.9|3160.4|3165.9|3158.9|200
1591795500000|2020-06-10 13:25:00|3167.4|3159.9|3168.4|3164.4|3168.4|3164.4|3167.4|3159.9|0
1591795800000|2020-06-10 13:30:00|3171.9|3164.9|3174.4|3167.9|3174.9|3168.4|3171.9|3164.9|1
1591796100000|2020-06-10 13:35:00|3174.9|3167.4|3172.4|3165.4|3177.4|3170.9|3171.9|3164.9|0
1591796400000|2020-06-10 13:40:00|3171.9|3164.9|3167.4|3160.9|3171.9|3165.4|3166.4|3159.4|0
1591796700000|2020-06-10 13:45:00|3166.9|3160.4|3166.4|3159.9|3167.9|3161.4|3163.9|3156.9|0
1591797000000|2020-06-10 13:50:00|3165.9|3159.4|3161.9|3154.9|3165.9|3159.4|3161.4|3154.9|0
1591797300000|2020-06-10 13:55:00|3161.4|3155.4|3164.4|3157.4|3164.4|3157.9|3160.4|3153.4|0
1591797600000|2020-06-10 14:00:00|3164.9|3157.9|3165.4|3158.9|3168.4|3161.4|3164.9|3157.9|0
1591797900000|2020-06-10 14:05:00|3164.9|3158.4|3168.4|3161.9|3168.4|3161.9|3164.4|3157.9|0
1591798200000|2020-06-10 14:10:00|3167.9|3161.4|3163.4|3156.4|3168.4|3161.9|3162.9|3156.4|0
1591798500000|2020-06-10 14:15:00|3162.9|3156.9|3160.9|3153.9|3163.4|3156.9|3160.9|3153.9|0
1591798800000|2020-06-10 14:20:00|3160.4|3154.4|3161.4|3154.9|3161.4|3154.9|3159.4|3152.9|0
1591799100000|2020-06-10 14:25:00|3161.9|3155.4|3160.9|3155.4|3162.9|3157.9|3160.9|3154.9|0
1591799400000|2020-06-10 14:30:00|3160.4|3154.9|3161.9|3155.9|3161.9|3156.4|3159.4|3153.4|2
1591799700000|2020-06-10 14:35:00|3161.4|3156.4|3161.4|3156.4|3161.4|3156.9|3159.9|3153.9|0
1591800000000|2020-06-10 14:40:00|3161.9|3155.9|3160.9|3155.4|3162.4|3157.4|3160.9|3154.9|0
1591800300000|2020-06-10 14:45:00|3161.4|3155.9|3165.9|3159.4|3165.9|3160.4|3161.4|3155.9|0
1591800600000|2020-06-10 14:50:00|3165.4|3159.9|3161.9|3155.9|3165.4|3160.4|3161.9|3155.9|0
1591800900000|2020-06-10 14:55:00|3161.4|3156.4|3158.9|3152.9|3161.4|3156.9|3157.9|3151.9|0
1591801200000|2020-06-10 15:00:00|3159.4|3152.4|3161.4|3154.9|3161.9|3156.9|3159.4|3152.4|7
1591801500000|2020-06-10 15:05:00|3160.9|3155.4|3162.4|3156.9|3164.4|3158.9|3160.4|3154.4|0
1591801800000|2020-06-10 15:10:00|3162.9|3157.4|3163.4|3158.9|3163.4|3158.9|3162.9|3157.4|11
1591802100000|2020-06-10 15:15:00|3161.9|3159.4|3164.9|3160.4|3164.9|3160.9|3161.9|3158.9|20
1591802400000|2020-06-10 15:20:00|3164.4|3159.9|3161.9|3155.4|3164.4|3160.4|3159.4|3154.9|8
1591802700000|2020-06-10 15:25:00|3160.9|3155.9|3160.9|3154.9|3161.4|3155.9|3159.4|3153.4|0
1591803000000|2020-06-10 15:30:00|3161.4|3154.4|3156.4|3148.4|3162.4|3154.4|3156.4|3148.4|0
1591803300000|2020-06-10 15:35:00|3155.9||3163.9||3163.9||3154.4||0
1591803600000|2020-06-10 15:40:00||3138.4||3138.4||3138.4||3138.4|0
1591803900000|2020-06-10 15:45:00|3163.4||3163.4||3163.4||3162.4||0
1591804200000|2020-06-10 15:50:00|3163.9||3163.9||3163.9||3163.9||0
1591806000000|2020-06-10 16:20:00||3138.9||3139.4||3139.4||3138.9|0
1591806300000|2020-06-10 16:25:00||3138.4||3138.4||3138.9||3138.4|0
1591809300000|2020-06-10 17:15:00||3138.9||3138.4||3138.9||3138.4|0
1591812000000|2020-06-10 18:00:00|3163.4||3163.9||3163.9||3163.4||0
1591814400000|2020-06-10 18:40:00|3163.4||3163.9||3163.9||3163.4||0
1591814700000|2020-06-10 18:45:00|3163.4||3163.4||3163.9||3163.4||0
1591815300000|2020-06-10 18:55:00||3107.9||3107.9||3107.9||3107.9|0
1591816200000|2020-06-10 19:10:00|3163.9||3163.4||3163.9||3163.4||0
1591816500000|2020-06-10 19:15:00|3163.9||3163.9||3163.9||3163.4||0
1591816800000|2020-06-10 19:20:00|3163.4||3163.4||3163.4||3163.4||0
1591817100000|2020-06-10 19:25:00|3163.9||3163.9||3163.9||3163.4||0
1591817700000|2020-06-10 19:35:00|3163.4||3163.9||3163.9||3163.4||0
1591818300000|2020-06-10 19:45:00|3163.4||3163.4||3163.4||3163.4||0
1591818600000|2020-06-10 19:50:00|3162.9||3158.9||3163.4||3158.9||0
1591818900000|2020-06-10 19:55:00|3163.4|3132.4|3158.9|3148.4|3163.4|3148.4|3158.9|3132.4|0
1591855200000|2020-06-11 06:00:00|3116.9|3053.9|3116.9|3053.9|3116.9|3057.4|3116.4|3053.9|0
1591855500000|2020-06-11 06:05:00|3086.4||3086.4||3086.4||3086.4||0
1591857900000|2020-06-11 06:45:00||3046.9||2966.9||3046.9||2966.9|0
1591858500000|2020-06-11 06:55:00|3142.9|2999.9|3129.9|3051.9|3142.9|3051.9|3129.9|2999.9|0
1591858800000|2020-06-11 07:00:00|3145.9|3050.4|3106.4|3098.4|3145.9|3098.4|3093.9|3049.9|5
1591859100000|2020-06-11 07:05:00|3105.9|3097.9|3100.9|3092.4|3105.9|3097.9|3100.4|3092.4|0
1591859400000|2020-06-11 07:10:00|3100.4|3091.9|3088.4|3082.9|3100.4|3092.4|3088.4|3081.9|13
1591859700000|2020-06-11 07:15:00|3088.9|3082.4|3087.4|3080.4|3092.4|3086.4|3087.4|3079.9|4
1591860000000|2020-06-11 07:20:00|3086.9|3079.9|3093.9|3087.4|3093.9|3087.4|3082.4|3075.4|2
1591860300000|2020-06-11 07:25:00|3094.4|3087.9|3098.9|3091.9|3098.9|3092.9|3094.4|3087.9|0
1591860600000|2020-06-11 07:30:00|3097.9|3091.4|3106.9|3100.9|3106.9|3100.9|3097.9|3090.4|0
1591860900000|2020-06-11 07:35:00|3107.4|3101.4|3108.9|3101.4|3109.4|3103.9|3106.4|3099.4|0
1591861200000|2020-06-11 07:40:00|3108.4|3100.9|3104.4|3096.4|3108.4|3101.4|3103.4|3095.4|338
1591861500000|2020-06-11 07:45:00|3104.9|3096.9|3097.9|3090.4|3107.4|3100.4|3097.4|3089.4|3
1591861800000|2020-06-11 07:50:00|3097.4|3090.9|3100.4|3094.4|3100.4|3094.9|3095.9|3088.4|0
1591862100000|2020-06-11 07:55:00|3100.9|3093.9|3097.4|3090.4|3101.4|3095.9|3097.4|3089.4|0
1591862400000|2020-06-11 08:00:00|3096.9|3090.9|3095.9|3089.4|3097.9|3092.4|3095.4|3088.9|0
1591862700000|2020-06-11 08:05:00|3096.4|3089.9|3099.4|3091.9|3100.9|3094.9|3096.4|3089.4|0
1591863000000|2020-06-11 08:10:00|3099.9|3092.4|3099.9|3093.4|3101.9|3095.9|3099.9|3092.4|0
1591863300000|2020-06-11 08:15:00|3099.4|3092.9|3097.9|3091.4|3099.4|3092.9|3097.9|3090.9|0
1591863600000|2020-06-11 08:20:00|3098.4|3091.9|3097.9|3091.9|3099.9|3094.9|3097.4|3091.4|0
1591863900000|2020-06-11 08:25:00|3098.4|3092.4|3096.4|3090.9|3099.4|3094.4|3095.4|3089.4|0
1591864200000|2020-06-11 08:30:00|3096.9|3090.4|3094.9|3089.9|3097.9|3092.9|3094.9|3089.9|0
1591864500000|2020-06-11 08:35:00|3094.4|3089.4|3090.9|3085.4|3094.4|3089.9|3090.4|3084.4|0
1591864800000|2020-06-11 08:40:00|3089.9|3084.9|3088.9|3082.4|3089.9|3085.4|3087.9|3080.9|0
1591865100000|2020-06-11 08:45:00|3089.4|3082.9|3087.9|3081.9|3089.4|3083.4|3086.9|3080.9|0
1591865400000|2020-06-11 08:50:00|3088.4|3081.4|3091.9|3085.9|3092.9|3086.9|3088.4|3081.4|0
1591865700000|2020-06-11 08:55:00|3092.4|3085.4|3093.4|3088.9|3094.4|3089.9|3092.4|3085.4|0
1591866000000|2020-06-11 09:00:00|3093.9|3089.4|3096.4|3091.4|3096.4|3091.4|3093.4|3087.9|7
1591866300000|2020-06-11 09:05:00|3096.9|3090.9|3098.4|3093.4|3100.4|3095.4|3096.4|3090.9|7
1591866600000|2020-06-11 09:10:00|3098.9|3092.9|3101.4|3095.4|3102.4|3096.4|3098.9|3091.9|0
1591866900000|2020-06-11 09:15:00|3101.9|3094.9|3108.9|3102.9|3109.9|3104.9|3101.9|3094.9|0
1591867200000|2020-06-11 09:20:00|3109.4|3103.4|3107.4|3103.4|3109.9|3104.9|3107.4|3102.4|1
1591867500000|2020-06-11 09:25:00|3107.9|3103.9|3109.9|3104.4|3110.4|3105.9|3107.4|3102.9|2
1591867800000|2020-06-11 09:30:00|3110.4|3104.9|3111.4|3106.4|3113.4|3108.4|3110.4|3104.4|1
1591868100000|2020-06-11 09:35:00|3111.9|3106.9|3109.9|3103.9|3111.9|3106.9|3109.9|3103.4|0
1591868400000|2020-06-11 09:40:00|3110.4|3104.4|3110.9|3104.9|3110.9|3105.9|3110.4|3103.9|0
1591868700000|2020-06-11 09:45:00|3110.4|3104.4|3111.4|3105.4|3111.4|3105.9|3109.9|3103.9|0
1591869000000|2020-06-11 09:50:00|3111.9|3105.9|3112.4|3108.9|3114.4|3109.4|3111.9|3105.4|0
1591869300000|2020-06-11 09:55:00|3114.9|3109.4|3117.4|3112.4|3117.4|3113.4|3114.9|3109.4|6
1591869600000|2020-06-11 10:00:00|3117.9|3112.9|3117.9|3114.4|3117.9|3114.4|3117.4|3112.4|0
1591869900000|2020-06-11 10:05:00|3117.4|3113.9|3115.4|3112.4|3120.4|3115.4|3115.4|3110.9|3
1591870200000|2020-06-11 10:10:00|3115.9|3110.9|3112.9|3107.9|3115.9|3111.4|3112.4|3106.4|1
1591870500000|2020-06-11 10:15:00|3112.4|3107.4|3108.9|3103.9|3112.4|3107.9|3108.9|3102.4|0
1591870800000|2020-06-11 10:20:00|3109.4|3103.4|3110.9|3105.4|3111.4|3106.4|3109.4|3103.4|0
1591871100000|2020-06-11 10:25:00|3111.4|3105.9|3107.9|3102.9|3112.4|3106.9|3107.9|3101.9|0
1591871400000|2020-06-11 10:30:00|3108.4|3103.4|3106.9|3101.4|3109.4|3104.4|3106.9|3101.4|0
1591871700000|2020-06-11 10:35:00|3105.9|3101.9|3106.9|3100.9|3106.9|3102.4|3105.9|3099.9|0
1591872000000|2020-06-11 10:40:00|3106.4|3100.4|3105.9|3100.4|3106.4|3100.9|3105.9|3099.4|0
1591872300000|2020-06-11 10:45:00|3104.9|3099.9|3106.4|3101.9|3106.4|3101.9|3103.9|3097.9|0
1591872600000|2020-06-11 10:50:00|3106.9|3102.4|3106.4|3100.9|3108.4|3103.4|3106.4|3100.4|0
1591872900000|2020-06-11 10:55:00|3105.9|3101.4|3103.9|3098.9|3105.9|3101.4|3103.4|3097.4|0
1591873200000|2020-06-11 11:00:00|3104.4|3098.4|3104.4|3099.4|3111.4|3100.9|3103.4|3089.9|15
1591873500000|2020-06-11 11:05:00|3104.9|3099.9|3099.9|3094.4|3104.9|3100.4|3099.9|3093.4|0
1591873800000|2020-06-11 11:10:00|3098.9|3094.9|3097.9|3092.4|3099.9|3094.9|3097.9|3091.9|0
1591874100000|2020-06-11 11:15:00|3096.9|3091.9|3094.9|3089.4|3096.9|3091.9|3093.9|3088.4|0
1591874400000|2020-06-11 11:20:00|3093.9|3088.9|3093.9|3089.4|3094.9|3089.9|3093.9|3087.9|0
1591874700000|2020-06-11 11:25:00|3094.4|3088.9|3095.9|3089.9|3095.9|3091.4|3094.4|3087.9|0
1591875000000|2020-06-11 11:30:00|3094.9|3089.4|3096.9|3091.9|3096.9|3092.4|3094.9|3088.9|0
1591875300000|2020-06-11 11:35:00|3097.4|3091.4|3096.4|3090.9|3097.4|3092.9|3096.4|3090.4|0
1591875600000|2020-06-11 11:40:00|3096.9|3090.4|3097.4|3092.4|3098.4|3093.4|3096.9|3090.4|0
1591875900000|2020-06-11 11:45:00|3097.9|3091.9|3097.4|3091.4|3098.4|3093.4|3097.4|3090.9|0
1591876200000|2020-06-11 11:50:00|3096.4|3090.9|3091.9|3086.9|3096.4|3091.4|3091.4|3085.4|0
1591876500000|2020-06-11 11:55:00|3092.4|3086.4|3096.4|3090.9|3096.4|3091.4|3092.4|3085.9|0
1591876800000|2020-06-11 12:00:00|3095.9|3090.4|3096.9|3091.9|3097.9|3092.9|3094.9|3088.9|0
1591877100000|2020-06-11 12:05:00|3097.4|3092.4|3098.9|3092.9|3098.9|3094.4|3097.4|3091.4|0
1591877400000|2020-06-11 12:10:00|3098.4|3092.4|3099.4|3094.9|3100.9|3095.9|3097.9|3092.4|0
1591877700000|2020-06-11 12:15:00|3098.9|3094.4|3098.9|3093.9|3098.9|3094.9|3098.4|3091.9|0
1591878000000|2020-06-11 12:20:00|3099.4|3094.4|3097.4|3092.4|3099.9|3094.9|3095.9|3089.9|0
1591878300000|2020-06-11 12:25:00|3097.9|3092.9|3104.9|3096.9|3104.9|3098.4|3097.9|3092.4|0
1591878600000|2020-06-11 12:30:00|3103.9|3096.4|3099.4|3094.4|3104.4|3099.4|3098.4|3092.9|0
1591878900000|2020-06-11 12:35:00|3098.4|3093.9|3100.4|3094.9|3100.4|3095.4|3098.4|3091.9|0
1591879200000|2020-06-11 12:40:00|3100.9|3095.4|3103.9|3097.9|3103.9|3098.9|3100.9|3094.4|0
1591879500000|2020-06-11 12:45:00|3103.4|3097.4|3101.9|3096.4|3103.9|3098.9|3100.9|3095.4|0
1591879800000|2020-06-11 12:50:00|3100.9|3095.9|3100.9|3095.4|3102.9|3097.9|3099.9|3094.4|0
1591880100000|2020-06-11 12:55:00|3100.4|3094.9|3098.4|3092.9|3100.4|3095.4|3096.9|3091.4|0
1591880400000|2020-06-11 13:00:00|3097.4|3092.4|3094.4|3085.4|3099.9|3093.4|3092.9|3085.4|0
1591880700000|2020-06-11 13:05:00|3094.9|3084.9|3094.9|3088.9|3099.4|3089.4|3094.9|3082.4|0
1591881000000|2020-06-11 13:10:00|3095.4|3088.4|3091.4|3085.4|3095.4|3088.4|3089.9|3083.4|0
1591881300000|2020-06-11 13:15:00|3091.9|3085.9|3096.4|3089.9|3096.4|3090.4|3091.9|3085.9|0
1591881600000|2020-06-11 13:20:00|3096.9|3090.4|3099.9|3093.4|3099.9|3093.4|3095.9|3089.9|0
1591881900000|2020-06-11 13:25:00|3100.4|3093.9|3099.9|3093.4|3102.4|3096.4|3099.9|3093.4|0
1591882200000|2020-06-11 13:30:00|3099.4|3092.9|3099.9|3093.4|3102.9|3096.9|3093.9|3087.9|0
1591882500000|2020-06-11 13:35:00|3099.4|3092.9|3088.9|3082.4|3099.4|3092.9|3088.9|3081.9|0
1591882800000|2020-06-11 13:40:00|3087.9|3081.9|3092.9|3086.9|3092.9|3086.9|3087.9|3080.9|0
1591883100000|2020-06-11 13:45:00|3093.4|3087.4|3093.9|3087.4|3097.9|3091.4|3093.4|3087.4|0
1591883400000|2020-06-11 13:50:00|3093.4|3086.9|3092.9|3086.4|3094.4|3088.9|3091.9|3085.4|0
1591883700000|2020-06-11 13:55:00|3092.4|3085.9|3096.9|3090.4|3096.9|3090.4|3092.4|3085.9|0
1591884000000|2020-06-11 14:00:00|3097.4|3090.9|3097.4|3090.9|3099.4|3092.9|3092.9|3086.4|0
1591884300000|2020-06-11 14:05:00|3097.9|3091.4|3099.4|3092.9|3102.4|3095.9|3097.9|3091.4|2
1591884600000|2020-06-11 14:10:00|3098.9|3091.9|3102.4|3096.4|3103.9|3097.4|3097.9|3091.4|0
1591884900000|2020-06-11 14:15:00|3102.9|3095.9|3105.4|3098.9|3106.4|3099.9|3102.4|3095.9|0
1591885200000|2020-06-11 14:20:00|3105.9|3099.4|3101.4|3094.9|3106.9|3100.4|3101.4|3094.9|0
1591885500000|2020-06-11 14:25:00|3100.9|3094.4|3095.4|3088.9|3100.9|3094.4|3095.4|3088.9|0
1591885800000|2020-06-11 14:30:00|3095.9|3089.4|3102.4|3095.9|3102.4|3095.9|3095.9|3089.4|2
1591886100000|2020-06-11 14:35:00|3101.9|3095.4|3100.4|3095.9|3103.9|3097.4|3100.4|3095.4|0
1591886400000|2020-06-11 14:40:00|3099.9|3095.4|3095.9|3089.4|3099.9|3095.4|3095.9|3089.4|0
1591886700000|2020-06-11 14:45:00|3096.4|3089.9|3092.4|3085.9|3097.4|3090.9|3092.4|3085.9|0
1591887000000|2020-06-11 14:50:00|3092.9|3086.4|3092.4|3086.4|3094.4|3087.9|3090.9|3084.9|0
1591887300000|2020-06-11 14:55:00|3091.9|3085.9|3088.4|3081.4|3091.9|3085.9|3087.9|3080.9|0
1591887600000|2020-06-11 15:00:00|3087.9|3080.9|3089.9|3083.4|3090.9|3084.4|3086.4|3079.4|0
1591887900000|2020-06-11 15:05:00|3089.4|3082.9|3088.9|3082.4|3091.9|3085.9|3088.9|3082.4|0
1591888200000|2020-06-11 15:10:00|3088.4|3081.9|3087.4|3081.4|3088.4|3083.9|3087.4|3081.4|0
1591888500000|2020-06-11 15:15:00|3090.9|3081.9|3092.4|3087.4|3093.4|3087.4|3090.9|3081.9|8
1591888800000|2020-06-11 15:20:00|3091.9|3086.9|3087.9|3081.4|3091.9|3086.9|3087.4|3080.9|0
1591889100000|2020-06-11 15:25:00|3087.4|3080.9|3094.9|3057.4|3094.9|3081.4|3084.9|3056.4|1
1591889400000|2020-06-11 15:30:00|3094.4|3066.4|3078.4|3069.4|3096.9|3075.4|3077.4|3057.4|0
1591889700000|2020-06-11 15:35:00|3077.9|3068.9|3081.4|3055.9|3089.9|3068.9|3077.9|3047.4|0
1591890000000|2020-06-11 15:40:00|3084.9|3049.4|3089.4|3050.4|3098.9|3054.4|3084.4|3026.4|0
1591890300000|2020-06-11 15:45:00|3095.9|3043.9|3087.9|3044.4|3095.9|3044.4|3087.9|3043.9|0
1591890600000|2020-06-11 15:50:00|3087.4|3020.9|3087.4|3049.4|3087.4|3051.4|3087.4|3020.9|0
1591890900000|2020-06-11 15:55:00|3086.9|3026.4|3086.4|3049.4|3086.9|3049.4|3086.4|3026.4|0
1591891200000|2020-06-11 16:00:00|3098.9|3042.9|3085.4|3050.9|3098.9|3052.9|3085.4|3020.9|0
1591891500000|2020-06-11 16:05:00||3014.4||3042.9||3048.9||3008.9|0
1591891800000|2020-06-11 16:10:00|3084.9|3003.4|3084.9|3038.9|3084.9|3040.9|3084.9|3001.4|0
1591892100000|2020-06-11 16:15:00|3096.4|3032.4|3083.9|3035.9|3096.4|3037.9|3083.9|2998.4|0
1591892400000|2020-06-11 16:20:00|3083.4|3001.4|3082.9|3035.9|3089.9|3035.9|3082.9|3001.4|0
1591892700000|2020-06-11 16:25:00||3029.4||3034.4||3034.4||2995.4|0
1591893000000|2020-06-11 16:30:00||2999.9||3042.4||3044.4||2999.9|0
1591893300000|2020-06-11 16:35:00||3003.4||3040.4||3040.4||3003.4|0
1591893600000|2020-06-11 16:40:00||3001.9||3034.4||3038.4||2997.4|0
1591893900000|2020-06-11 16:45:00||2999.9||3031.4||3039.4||2993.9|0
1591894200000|2020-06-11 16:50:00|3082.4|2990.9|3082.4|3021.9|3082.4|3029.4|3082.4|2990.9|0
1591894500000|2020-06-11 16:55:00||2990.9||3025.4||3027.4||2990.9|0
1591894800000|2020-06-11 17:00:00||3025.9||3031.9||3031.9||3025.9|0
1591895100000|2020-06-11 17:05:00|3081.4|2995.4|3081.4|3029.9|3081.4|3029.9|3081.4|2995.4|0
1591895400000|2020-06-11 17:10:00||3030.4||3034.4||3034.4||3030.4|0
1591895700000|2020-06-11 17:15:00||3034.9||3035.4||3035.4||3034.9|0
1591896000000|2020-06-11 17:20:00|3080.9|3035.9|3080.9|3040.4|3080.9|3040.4|3080.9|3035.9|0
1591896300000|2020-06-11 17:25:00||3003.9||3036.4||3038.4||3000.9|0
1591896600000|2020-06-11 17:30:00|3080.4|3002.4|3080.4|3038.4|3080.4|3038.4|3080.4|3002.4|0
1591896900000|2020-06-11 17:35:00|3087.9|3035.9|3078.9|3035.9|3087.9|3035.9|3078.9|3035.9|0
1591897200000|2020-06-11 17:40:00|3086.4|2997.9|3077.4|3032.9|3086.4|3032.9|3077.4|2997.9|0
1591897500000|2020-06-11 17:45:00|3076.9|2999.4|3076.4|3034.9|3084.4|3036.9|3076.4|2999.4|0
1591897800000|2020-06-11 17:50:00|3075.9|3000.9|3075.9|3035.4|3075.9|3035.4|3075.9|3000.9|0
1591898100000|2020-06-11 17:55:00||3035.9||3039.9||3039.9||3035.9|0
1591898400000|2020-06-11 18:00:00||3003.9||3031.9||3037.9||2997.9|0
1591898700000|2020-06-11 18:05:00|3083.4|3032.4|3074.9|3032.9|3083.4|3036.9|3074.9|2999.4|0
1591899000000|2020-06-11 18:10:00||2996.4||3028.9||3030.9||2994.9|0
1591899300000|2020-06-11 18:15:00|3074.4|3029.4|3074.4|3029.4|3074.4|3029.4|3074.4|2994.9|0
1591899600000|2020-06-11 18:20:00||3029.9||3031.9||3033.9||2997.9|0
1591899900000|2020-06-11 18:25:00|3081.9|3032.4|3073.9|3032.4|3081.9|3032.4|3073.9|3032.4|0
1591900200000|2020-06-11 18:30:00|3088.4|3024.9|3073.4|3024.9|3088.4|3024.9|3073.4|3024.9|0
1591900500000|2020-06-11 18:35:00|3080.9||3072.9||3080.9||3072.9||0
1591900800000|2020-06-11 18:40:00|3072.4|3017.4|3071.9|3017.4|3079.9|3017.4|3071.9|2984.9|0
1591901100000|2020-06-11 18:45:00|3071.4|3017.9|3070.9|3018.4|3078.9|3022.4|3070.9|2983.9|0
1591901400000|2020-06-11 18:50:00||3011.4||3012.4||3012.4||3011.4|0
1591901700000|2020-06-11 18:55:00|3070.4|2974.9|3069.9|3012.4|3070.4|3012.4|3069.9|2974.9|0
1591902000000|2020-06-11 19:00:00|3071.9|2981.4|3068.4|3012.4|3076.9|3012.4|3068.4|2981.4|0
1591902300000|2020-06-11 19:05:00|3075.4|2981.4|3076.4|3016.4|3083.4|3020.4|3054.4|2979.4|0
1591902600000|2020-06-11 19:10:00|3073.9|3009.4|3074.9|3016.4|3075.9|3016.4|3073.9|3009.4|0
1591902900000|2020-06-11 19:15:00|3068.9|3008.9|3068.9|3012.4|3074.4|3014.4|3046.9|2975.9|0
1591903200000|2020-06-11 19:20:00|3048.4|3010.9|3044.9|3008.9|3070.4|3010.9|3044.9|2967.4|0
1591903500000|2020-06-11 19:25:00||3001.4||3005.9||3007.9||2967.4|0
1591903800000|2020-06-11 19:30:00||2968.4||3000.4||3007.4||2968.4|0
1591904400000|2020-06-11 19:40:00||2968.4||3009.4||3009.4||2968.4|0
1591904700000|2020-06-11 19:45:00||3002.4||3009.4||3009.4||3002.4|0
1591905000000|2020-06-11 19:50:00||3002.4||3009.4||3009.4||2968.4|0
1591905300000|2020-06-11 19:55:00||2968.4||3009.4||3009.4||2968.4|0
1591941600000|2020-06-12 06:00:00|3097.4|3033.9|3110.9|3033.9|3118.4|3035.4|3089.9|3033.9|0
1591941900000|2020-06-12 06:05:00|3118.9||3089.9||3118.9||3089.9||0
1591942200000|2020-06-12 06:10:00|3089.4||3089.4||3089.4||3089.4||0
1591942800000|2020-06-12 06:20:00|3087.4|3016.9|3079.4|3017.4|3087.4|3017.4|3079.4|3016.9|0
1591943100000|2020-06-12 06:25:00||3016.9||3016.9||3016.9||3016.9|0
1591944000000|2020-06-12 06:40:00||3017.4||3017.4||3017.4||3017.4|0
1591944900000|2020-06-12 06:55:00|3078.9|3017.9|3078.9|3017.9|3079.4|3018.4|3078.4|3017.4|0
1591945200000|2020-06-12 07:00:00|3078.4|3017.4|3045.9|3038.4|3078.4|3038.9|3041.4|3016.9|0
1591945500000|2020-06-12 07:05:00|3044.9|3037.9|3052.4|3043.9|3052.4|3045.4|3042.9|3035.4|10
1591945800000|2020-06-12 07:10:00|3052.9|3044.4|3060.4|3052.9|3060.4|3052.9|3052.9|3044.4|0
1591946100000|2020-06-12 07:15:00|3060.9|3053.4|3067.4|3059.9|3070.9|3063.4|3060.9|3053.4|0
1591946400000|2020-06-12 07:20:00|3066.9|3059.4|3077.4|3069.9|3079.9|3072.9|3066.4|3058.4|8
1591946700000|2020-06-12 07:25:00|3076.4|3069.4|3073.9|3065.9|3076.4|3069.4|3073.9|3065.4|0
1591947000000|2020-06-12 07:30:00|3073.4|3066.4|3067.4|3059.9|3074.9|3067.9|3067.4|3059.4|4
1591947300000|2020-06-12 07:35:00|3067.9|3060.4|3067.4|3059.4|3069.4|3061.9|3063.9|3056.4|0
1591947600000|2020-06-12 07:40:00|3067.9|3060.4|3067.4|3059.9|3069.4|3065.9|3067.4|3059.9|0
1591947900000|2020-06-12 07:45:00|3066.9|3060.4|3066.9|3063.9|3068.4|3063.9|3064.4|3056.9|2
1591948200000|2020-06-12 07:50:00|3069.9|3064.4|3070.4|3064.4|3071.4|3064.9|3067.9|3061.9|6
1591948500000|2020-06-12 07:55:00|3070.9|3063.9|3068.4|3061.9|3070.9|3064.4|3068.4|3061.9|0
1591948800000|2020-06-12 08:00:00|3067.9|3061.4|3069.9|3063.4|3070.4|3064.4|3065.9|3060.4|0
1591949100000|2020-06-12 08:05:00|3070.4|3063.9|3076.4|3069.9|3076.4|3070.4|3070.4|3063.9|5
1591949400000|2020-06-12 08:10:00|3076.9|3070.4|3073.4|3068.4|3077.4|3071.4|3073.4|3067.4|0
1591949700000|2020-06-12 08:15:00|3073.9|3067.9|3079.4|3074.4|3079.4|3074.4|3073.9|3067.9|0
1591950000000|2020-06-12 08:20:00|3079.9|3074.9|3081.9|3076.9|3083.4|3078.4|3079.9|3074.9|4
1591950300000|2020-06-12 08:25:00|3084.4|3077.4|3083.4|3077.4|3086.4|3081.4|3083.4|3076.4|4
1591950600000|2020-06-12 08:30:00|3082.4|3076.9|3082.9|3077.9|3082.9|3077.9|3079.4|3073.4|0
1591950900000|2020-06-12 08:35:00|3083.4|3077.4|3085.4|3079.4|3085.4|3079.4|3083.4|3076.9|0
1591951200000|2020-06-12 08:40:00|3085.9|3079.9|3086.9|3080.4|3087.4|3082.9|3085.9|3079.4|3
1591951500000|2020-06-12 08:45:00|3087.4|3080.9|3086.9|3080.9|3088.9|3082.4|3086.9|3080.9|0
1591951800000|2020-06-12 08:50:00|3087.4|3081.4|3086.4|3079.9|3088.9|3082.9|3086.4|3079.9|0
1591952100000|2020-06-12 08:55:00|3086.9|3080.4|3089.4|3083.4|3089.9|3083.4|3086.9|3080.4|0
1591952400000|2020-06-12 09:00:00|3088.4|3082.9|3085.9|3080.9|3088.9|3083.4|3085.9|3079.9|8
1591952700000|2020-06-12 09:05:00|3086.4|3080.4|3087.9|3083.4|3087.9|3083.9|3086.4|3079.9|10
1591953000000|2020-06-12 09:10:00|3088.4|3082.9|3088.9|3083.4|3089.4|3084.4|3086.4|3080.4|0
1591953300000|2020-06-12 09:15:00|3089.4|3084.4|3090.9|3086.9|3090.9|3086.9|3089.4|3083.4|0
1591953600000|2020-06-12 09:20:00|3091.4|3087.4|3093.4|3087.4|3095.4|3089.9|3091.4|3086.9|0
1591953900000|2020-06-12 09:25:00|3092.9|3086.9|3092.4|3086.4|3093.4|3088.4|3090.4|3084.9|1
1591954200000|2020-06-12 09:30:00|3091.9|3085.9|3090.9|3084.9|3092.4|3086.9|3090.9|3084.9|0
1591954500000|2020-06-12 09:35:00|3091.4|3085.4|3093.9|3088.4|3093.9|3088.4|3090.4|3084.4|0
1591954800000|2020-06-12 09:40:00|3094.4|3088.9|3093.9|3087.4|3095.4|3089.4|3093.9|3087.4|0
1591955100000|2020-06-12 09:45:00|3094.4|3087.9|3096.9|3090.4|3096.9|3090.4|3091.9|3086.4|1
1591955400000|2020-06-12 09:50:00|3097.4|3090.9|3095.9|3089.4|3097.4|3091.4|3095.4|3089.4|0
1591955700000|2020-06-12 09:55:00|3096.4|3089.9|3099.9|3093.4|3099.9|3093.4|3096.4|3089.9|3
1591956000000|2020-06-12 10:00:00|3099.4|3092.9|3101.9|3095.4|3101.9|3095.4|3097.9|3091.9|23
1591956300000|2020-06-12 10:05:00|3101.4|3094.9|3096.9|3088.9|3101.9|3096.9|3096.4|3087.4|5
1591956600000|2020-06-12 10:10:00|3097.4|3088.4|3095.4|3091.9|3098.4|3092.4|3095.4|3086.9|0
1591956900000|2020-06-12 10:15:00|3097.9|3091.4|3097.9|3091.9|3097.9|3093.4|3097.9|3090.9|3
1591957200000|2020-06-12 10:20:00|3098.4|3092.4|3100.9|3093.9|3102.4|3095.4|3098.4|3091.9|0
1591957500000|2020-06-12 10:25:00|3101.4|3094.4|3096.4|3089.4|3103.4|3096.4|3095.4|3086.9|2
1591957800000|2020-06-12 10:30:00|3095.9|3090.4|3090.4|3084.4|3097.4|3090.4|3090.4|3080.9|0
1591958100000|2020-06-12 10:35:00|3089.9|3083.9|3090.9|3084.9|3091.9|3087.9|3089.4|3083.4|8
1591958400000|2020-06-12 10:40:00|3090.4|3084.4|3088.9|3083.4|3091.9|3085.9|3088.9|3082.4|0
1591958700000|2020-06-12 10:45:00|3089.4|3082.9|3089.4|3082.9|3089.9|3084.4|3086.9|3080.9|0
1591959000000|2020-06-12 10:50:00|3089.9|3083.4|3090.4|3083.9|3091.4|3084.9|3089.4|3083.4|0
1591959300000|2020-06-12 10:55:00|3089.9|3083.4|3088.4|3081.9|3090.4|3083.4|3088.4|3081.9|0
1591959600000|2020-06-12 11:00:00|3089.9|3081.4|3092.4|3086.9|3104.4|3086.9|3089.9|3080.4|2
1591959900000|2020-06-12 11:05:00|3091.9|3083.4|3088.9|3082.4|3091.9|3083.4|3088.4|3082.4|3
1591960200000|2020-06-12 11:10:00|3088.4|3081.9|3085.4|3078.4|3089.9|3082.9|3084.9|3078.4|1
1591960500000|2020-06-12 11:15:00|3085.9|3078.9|3085.4|3078.9|3086.4|3079.9|3085.4|3078.9|0
1591960800000|2020-06-12 11:20:00|3084.9|3078.4|3083.8|3076.8|3084.9|3078.4|3083.3|3076.8|0
1591961100000|2020-06-12 11:25:00|3084.8|3077.3|3087.3|3080.8|3087.8|3081.3|3084.8|3077.3|33
1591961400000|2020-06-12 11:30:00|3086.8|3080.3|3085.3|3078.8|3086.8|3080.8|3085.3|3078.8|0
1591961700000|2020-06-12 11:35:00|3085.8|3079.3|3081.8|3075.8|3086.3|3079.8|3081.8|3075.8|1
1591962000000|2020-06-12 11:40:00|3082.3|3076.3|3087.3|3081.3|3089.8|3084.3|3082.3|3076.3|0
1591962300000|2020-06-12 11:45:00|3087.8|3081.8|3084.8|3078.8|3088.3|3082.3|3084.8|3078.8|0
1591962600000|2020-06-12 11:50:00|3084.3|3078.3|3087.3|3080.8|3087.8|3082.3|3084.3|3078.3|2
1591962900000|2020-06-12 11:55:00|3086.8|3081.3|3091.3|3084.8|3093.3|3090.3|3086.8|3080.3|10
1591963200000|2020-06-12 12:00:00|3090.8|3084.3|3092.8|3086.8|3092.8|3086.8|3088.8|3082.3|51
1591963500000|2020-06-12 12:05:00|3093.3|3086.3|3088.8|3082.8|3093.3|3086.8|3088.8|3082.3|0
1591963800000|2020-06-12 12:10:00|3087.8|3082.3|3084.8|3079.3|3089.3|3083.3|3084.8|3079.3|0
1591964100000|2020-06-12 12:15:00|3085.3|3078.8|3087.3|3081.8|3087.3|3081.8|3084.3|3078.8|0
1591964400000|2020-06-12 12:20:00|3087.8|3082.3|3092.3|3085.8|3092.3|3085.8|3087.8|3082.3|0
1591964700000|2020-06-12 12:25:00|3092.8|3086.3|3089.8|3083.3|3093.8|3087.8|3089.3|3083.3|0
1591965000000|2020-06-12 12:30:00|3090.3|3084.3|3092.3|3085.8|3092.3|3086.3|3090.3|3084.3|0
1591965300000|2020-06-12 12:35:00|3091.8|3086.3|3096.8|3090.8|3097.8|3091.8|3091.3|3086.3|0
1591965600000|2020-06-12 12:40:00|3096.3|3090.3|3095.3|3089.3|3096.3|3090.3|3094.3|3088.3|0
1591965900000|2020-06-12 12:45:00|3094.8|3088.8|3095.8|3089.3|3097.3|3091.3|3094.3|3088.3|0
1591966200000|2020-06-12 12:50:00|3095.3|3088.8|3094.8|3088.8|3095.8|3089.8|3092.8|3086.8|0
1591966500000|2020-06-12 12:55:00|3095.3|3089.3|3097.8|3091.3|3097.8|3091.3|3095.3|3089.3|0
1591966800000|2020-06-12 13:00:00|3098.3|3091.8|3101.3|3094.8|3101.3|3095.3|3098.3|3091.8|2
1591967100000|2020-06-12 13:05:00|3101.8|3095.3|3104.8|3098.8|3105.8|3099.8|3101.8|3095.3|0
1591967400000|2020-06-12 13:10:00|3103.8|3098.3|3104.8|3101.3|3104.8|3101.3|3103.8|3098.3|8
1591967700000|2020-06-12 13:15:00|3104.3|3100.8|3104.3|3098.3|3104.3|3101.8|3104.3|3098.3|0
1591968000000|2020-06-12 13:20:00|3104.8|3098.8|3104.3|3099.3|3104.8|3100.3|3104.3|3098.3|0
1591968300000|2020-06-12 13:25:00|3104.8|3098.8|3104.3|3098.3|3104.8|3098.8|3104.3|3097.8|0
1591968600000|2020-06-12 13:30:00|3103.8|3097.8|3108.3|3102.3|3108.3|3102.3|3100.8|3094.8|6
1591968900000|2020-06-12 13:35:00|3107.8|3101.8|3102.8|3096.3|3108.8|3102.8|3099.3|3093.3|0
1591969200000|2020-06-12 13:40:00|3103.3|3096.8|3105.8|3100.8|3107.3|3101.8|3103.3|3096.8|1
1591969500000|2020-06-12 13:45:00|3106.3|3101.3|3101.8|3095.8|3108.3|3103.3|3101.8|3095.8|1
1591969800000|2020-06-12 13:50:00|3100.8|3095.3|3099.8|3093.8|3102.3|3095.8|3099.3|3093.3|0
1591970100000|2020-06-12 13:55:00|3100.3|3094.3|3102.3|3092.8|3102.3|3095.3|3098.8|3092.8|0
1591970400000|2020-06-12 14:00:00|3102.8|3093.3|3101.8|3095.3|3105.3|3098.8|3100.3|3093.3|0
1591970700000|2020-06-12 14:05:00|3101.3|3094.8|3097.8|3091.3|3101.3|3094.8|3097.3|3090.8|0
1591971000000|2020-06-12 14:10:00|3098.3|3091.8|3087.8|3081.3|3099.3|3093.3|3087.8|3081.3|0
1591971300000|2020-06-12 14:15:00|3088.3|3081.8|3087.3|3080.8|3090.3|3084.3|3087.3|3080.8|0
1591971600000|2020-06-12 14:20:00|3087.8|3080.3|3090.3|3084.3|3092.3|3085.8|3087.8|3080.3|0
1591971900000|2020-06-12 14:25:00|3089.8|3083.8|3085.3|3078.8|3090.8|3084.3|3084.8|3078.8|0
1591972200000|2020-06-12 14:30:00|3085.8|3079.3|3090.8|3084.3|3091.8|3085.3|3085.8|3079.3|0
1591972500000|2020-06-12 14:35:00|3090.3|3083.8|3092.3|3086.3|3093.8|3087.8|3089.8|3083.3|1
1591972800000|2020-06-12 14:40:00|3092.8|3086.8|3095.8|3089.3|3096.8|3090.3|3092.8|3086.8|0
1591973100000|2020-06-12 14:45:00|3095.3|3088.8|3094.8|3088.8|3099.8|3093.3|3093.8|3087.8|0
1591973400000|2020-06-12 14:50:00|3094.3|3088.3|3088.3|3081.8|3094.3|3088.3|3088.3|3081.8|0
1591973700000|2020-06-12 14:55:00|3087.8|3081.3|3084.3|3077.8|3088.8|3082.8|3084.3|3077.8|0
1591974000000|2020-06-12 15:00:00|3083.3|3077.3|3072.3|3066.8|3084.3|3078.3|3072.3|3066.8|0
1591974300000|2020-06-12 15:05:00|3072.8|3066.3|3080.8|3074.8|3081.8|3075.8|3072.8|3066.3|18
1591974600000|2020-06-12 15:10:00|3080.3|3074.3|3069.8|3063.8|3080.3|3074.8|3069.8|3063.8|0
1591974900000|2020-06-12 15:15:00|3070.3|3064.3|3062.8|3057.3|3072.8|3066.8|3062.8|3056.8|24
1591975200000|2020-06-12 15:20:00|3063.3|3056.8|3064.8|3058.8|3069.8|3063.8|3063.3|3056.8|1
1591975500000|2020-06-12 15:25:00|3065.3|3059.3|3070.8|3062.8|3071.3|3065.3|3065.3|3058.8|0
1591975800000|2020-06-12 15:30:00|3071.3|3062.3|3076.8|3066.3|3078.8|3069.3|3067.8|3054.3|0
1591976100000|2020-06-12 15:35:00|3090.8|3061.8|3098.3|3072.8|3103.3|3077.8|3085.8|3056.8|0
1591976400000|2020-06-12 15:40:00|3099.8|3073.3|3094.3|3054.3|3099.8|3073.3|3094.3|3040.8|0
1591976700000|2020-06-12 15:45:00|3093.8|3058.8|3096.8|3069.8|3103.8|3074.3|3092.8|3058.8|0
1591977000000|2020-06-12 15:50:00|3095.8|3065.8|3096.8|3068.8|3101.8|3071.8|3093.3|3061.3|0
1591977300000|2020-06-12 15:55:00|3096.3|3069.3|3102.8|3077.3|3106.8|3077.8|3095.8|3064.3|0
1591977600000|2020-06-12 16:00:00|3104.8|3072.8|3108.8|3082.3|3111.8|3082.3|3101.8|3070.8|0
1591977900000|2020-06-12 16:05:00|3108.3|3076.8|3110.8|3071.3|3110.8|3085.3|3107.8|3071.3|0
1591978200000|2020-06-12 16:10:00|3110.3|3065.3|3106.8|3065.8|3131.3|3065.8|3105.3|3044.8|0
1591978500000|2020-06-12 16:15:00|3131.3||3110.8||3131.3||3108.8||0
1591978800000|2020-06-12 16:20:00|3110.3|3058.8|3104.8|3066.3|3110.3|3066.3|3104.8|3058.8|0
1591979100000|2020-06-12 16:25:00|3131.3|3066.8|3104.8|3066.8|3131.3|3066.8|3104.8|3066.8|0
1591979400000|2020-06-12 16:30:00|3104.3|3059.8|3098.8|3060.3|3104.3|3060.3|3098.8|3059.8|0
1591979700000|2020-06-12 16:35:00||3053.3||3061.8||3061.8||3038.3|0
1591980000000|2020-06-12 16:40:00||3054.3||3062.8||3062.8||3054.3|0
1591980300000|2020-06-12 16:45:00|3097.8|3055.8|3092.8|3056.3|3097.8|3056.3|3092.8|3055.8|0
1591980600000|2020-06-12 16:50:00|3111.3|3049.3|3096.8|3056.8|3111.3|3056.8|3094.8|3049.3|0
1591981200000|2020-06-12 17:00:00|3103.3|3049.8|3092.3|3057.8|3103.3|3057.8|3092.3|3049.8|0
1591981500000|2020-06-12 17:05:00|3091.8|3050.8|3089.8|3051.8|3111.3|3051.8|3087.8|3050.8|0
1591982100000|2020-06-12 17:15:00|3089.3||3088.8||3089.3||3088.8||0
1591982400000|2020-06-12 17:20:00|3088.3|3045.3|3083.3|3046.3|3111.3|3052.3|3083.3|3045.3|0
1591982700000|2020-06-12 17:25:00|3089.8|3046.8|3086.3|3047.8|3111.3|3047.8|3084.3|3040.3|0
1591983000000|2020-06-12 17:30:00|3092.8|3048.3|3074.3|3037.3|3110.3|3048.3|3074.3|3016.8|0
1591983300000|2020-06-12 17:35:00|3080.8|3030.3|3079.8|3032.3|3102.8|3038.3|3072.8|3030.3|0
1591983600000|2020-06-12 17:40:00|3079.3||3072.3||3079.3||3072.3||0
1591983900000|2020-06-12 17:45:00|3104.3|3032.8|3064.3|3031.8|3104.3|3032.8|3062.3|3031.8|0
1591984200000|2020-06-12 17:50:00|3101.8|3025.3|3067.8|3026.3|3101.8|3026.3|3060.8|3025.3|0
1591984500000|2020-06-12 17:55:00|3074.8|3016.8|3062.8|3027.3|3106.3|3027.3|3062.8|3016.8|0
1591984800000|2020-06-12 18:00:00|3099.8|3027.8|3103.8|3028.8|3111.3|3028.8|3064.8|3020.8|0
1591985100000|2020-06-12 18:05:00|3102.8|3022.3|3102.3|3021.3|3103.3|3035.3|3102.3|3016.8|0
1591985400000|2020-06-12 18:10:00|3109.3|3021.8|3100.3|3022.8|3109.3|3022.8|3100.3|3016.8|0
1591985700000|2020-06-12 18:15:00|3109.8|3023.3|3098.3|3023.8|3109.8|3023.8|3098.3|3016.8|0
1591986000000|2020-06-12 18:20:00||3016.8||3024.8||3024.8||3016.8|0
1591986300000|2020-06-12 18:25:00||3016.8||3025.3||3025.3||3016.8|0
1591986600000|2020-06-12 18:30:00|3097.8|3023.8|3097.8|3025.8|3097.8|3025.8|3097.8|3023.8|0
1591986900000|2020-06-12 18:35:00|3097.3|3026.3|3096.8|3026.8|3097.3|3026.8|3096.8|3019.3|0
1591987200000|2020-06-12 18:40:00|3098.3|3027.3|3095.8|3027.8|3098.3|3027.8|3095.8|3020.3|0
1591987500000|2020-06-12 18:45:00|3098.3|3028.3|3095.3|3028.3|3098.3|3028.3|3095.3|3028.3|0
1591988100000|2020-06-12 18:55:00|3094.8|3021.3|3094.8|3028.8|3094.8|3028.8|3094.8|3021.3|0
1591988400000|2020-06-12 19:00:00|3098.3|3033.3|3094.8|3037.8|3098.3|3037.8|3094.8|3029.3|0
1591988700000|2020-06-12 19:05:00|3098.3||3096.3||3098.3||3096.3||0
1591989000000|2020-06-12 19:10:00|3098.3||3098.3||3098.3||3098.3||0
1591989300000|2020-06-12 19:15:00|3095.3|3040.8|3092.8|3038.8|3098.3|3040.8|3088.8|3031.3|0
1591989600000|2020-06-12 19:20:00|3092.3||3086.3||3092.3||3086.3||0
1591989900000|2020-06-12 19:25:00|3098.3|3039.3|3083.3|3039.3|3098.3|3039.3|3081.3|3039.3|0
1591990200000|2020-06-12 19:30:00|3098.3|3039.8|3086.8|3040.3|3098.3|3040.3|3085.3|3032.8|0
1591990500000|2020-06-12 19:35:00|3093.8|3040.8|3090.8|3041.8|3098.3|3041.8|3088.8|3033.8|0
1591990800000|2020-06-12 19:40:00|3097.3|3042.3|3095.8|3044.3|3098.3|3044.3|3092.3|3033.8|0
1591991100000|2020-06-12 19:45:00|3098.3|3044.8|3098.3|3045.8|3098.3|3045.8|3097.8|3042.8|0
1591991400000|2020-06-12 19:50:00||3046.3||3047.8||3047.8||3039.8|0
1591991700000|2020-06-12 19:55:00||3040.8||3049.3||3049.3||3040.8|0
1592200800000|2020-06-15 06:00:00|3022.8|2975.8|3041.8|2975.8|3041.8|2976.3|3022.8|2975.8|0
1592201100000|2020-06-15 06:05:00||2976.3||2976.3||2976.3||2976.3|0
1592201400000|2020-06-15 06:10:00|3011.8||3004.3||3011.8||3004.3||0
1592202000000|2020-06-15 06:20:00|3041.8||3041.3||3041.8||3041.3||0
1592202300000|2020-06-15 06:25:00|3039.8||3039.8||3039.8||3039.8||0
1592202600000|2020-06-15 06:30:00|3039.3|2975.8|3038.8|2975.8|3039.3|2975.8|3038.8|2975.8|0
1592203200000|2020-06-15 06:40:00|3038.3||3037.8||3038.3||3037.8||0
1592203500000|2020-06-15 06:45:00|3038.3|2974.8|3041.3|2975.3|3041.3|2975.3|3038.3|2974.8|0
1592203800000|2020-06-15 06:50:00|3040.3||3040.3||3040.3||3040.3||0
1592204100000|2020-06-15 06:55:00|3039.8|2975.8|3039.8|2975.8|3040.3|2976.3|3039.8|2975.3|0
1592204400000|2020-06-15 07:00:00|3029.3|2977.8|3010.3|3003.8|3035.3|3003.8|3008.3|2977.8|0
1592204700000|2020-06-15 07:05:00|3010.8|3004.3|3015.8|3008.3|3018.3|3010.8|3005.8|2997.3|1
1592205000000|2020-06-15 07:10:00|3016.3|3008.8|3013.8|3006.8|3021.3|3013.8|3012.3|3004.8|0
1592205300000|2020-06-15 07:15:00|3012.8|3006.3|3021.3|3013.3|3021.3|3013.3|3011.8|3004.8|0
1592205600000|2020-06-15 07:20:00|3020.8|3013.8|3016.3|3009.3|3020.8|3013.8|3010.8|3002.8|1
1592205900000|2020-06-15 07:25:00|3016.8|3009.8|3017.3|3009.8|3017.3|3009.8|3013.8|3005.8|0
1592206200000|2020-06-15 07:30:00|3016.3|3009.3|3009.8|3002.3|3016.3|3009.3|3009.3|3002.3|0
1592206500000|2020-06-15 07:35:00|3009.3|3001.8|3013.3|3005.8|3014.3|3007.8|3008.8|3001.8|0
1592206800000|2020-06-15 07:40:00|3012.8|3005.3|3005.3|2997.8|3014.3|3006.8|3005.3|2997.3|0
1592207100000|2020-06-15 07:45:00|3005.8|2998.3|3000.3|2992.8|3007.8|3000.8|2999.8|2992.8|100
1592207400000|2020-06-15 07:50:00|2999.8|2992.3|2997.3|2990.3|2999.8|2992.3|2995.8|2988.3|0
1592207700000|2020-06-15 07:55:00|2997.8|2991.3|2995.8|2988.3|3000.3|2994.3|2995.8|2988.3|1
1592208000000|2020-06-15 08:00:00|2996.3|2988.8|2996.3|2988.8|2997.3|2990.8|2995.3|2987.8|0
1592208300000|2020-06-15 08:05:00|2995.8|2988.3|2993.3|2986.3|2995.8|2988.3|2993.3|2985.8|0
1592208600000|2020-06-15 08:10:00|2992.8|2985.8|3000.8|2994.3|3000.8|2994.3|2992.3|2985.3|2
1592208900000|2020-06-15 08:15:00|3001.3|2995.3|3009.3|3003.3|3009.3|3003.3|3001.3|2994.8|0
1592209200000|2020-06-15 08:20:00|3008.8|3002.8|3010.8|3005.3|3010.8|3005.3|3006.8|3000.8|14
1592209500000|2020-06-15 08:25:00|3011.3|3004.8|3014.3|3007.8|3015.8|3009.8|3011.3|3004.8|0
1592209800000|2020-06-15 08:30:00|3013.8|3008.3|3020.8|3014.8|3020.8|3014.8|3012.3|3007.8|36
1592210100000|2020-06-15 08:35:00|3021.3|3014.3|3024.8|3019.3|3026.3|3019.8|3021.3|3014.3|12
1592210400000|2020-06-15 08:40:00|3025.3|3019.8|3034.3|3027.8|3034.3|3028.3|3025.3|3019.8|0
1592210700000|2020-06-15 08:45:00|3034.8|3028.3|3035.3|3029.3|3038.3|3032.3|3034.8|3027.3|3
1592211000000|2020-06-15 08:50:00|3034.3|3028.8|3035.3|3029.3|3035.3|3029.3|3032.3|3026.3|101
1592211300000|2020-06-15 08:55:00|3035.8|3029.8|3036.8|3030.8|3037.8|3031.8|3035.8|3028.8|0
1592211600000|2020-06-15 09:00:00|3037.3|3030.3|3036.8|3030.8|3038.3|3032.3|3036.3|3030.3|100
1592211900000|2020-06-15 09:05:00|3037.3|3030.3|3038.3|3032.3|3040.3|3034.3|3037.3|3030.3|0
1592212200000|2020-06-15 09:10:00|3038.8|3033.3|3039.3|3032.8|3040.3|3034.3|3037.8|3031.3|0
1592212500000|2020-06-15 09:15:00|3039.8|3033.3|3045.8|3039.3|3045.8|3039.8|3039.8|3033.3|0
1592212800000|2020-06-15 09:20:00|3046.3|3039.8|3049.8|3043.3|3049.8|3043.8|3046.3|3039.3|0
1592213100000|2020-06-15 09:25:00|3049.3|3042.8|3049.8|3043.8|3049.8|3043.8|3047.8|3041.3|10
1592213400000|2020-06-15 09:30:00|3050.3|3043.3|3047.8|3041.8|3050.8|3044.8|3045.8|3039.3|0
1592213700000|2020-06-15 09:35:00|3048.3|3042.3|3049.3|3043.3|3050.3|3043.8|3046.8|3040.8|0
1592214000000|2020-06-15 09:40:00|3049.8|3043.8|3062.3|3038.8|3062.3|3045.8|3049.8|3038.3|0
1592214300000|2020-06-15 09:45:00|3061.8|3042.8|3058.8|3052.3|3061.8|3053.8|3053.8|3042.8|0
1592214600000|2020-06-15 09:50:00|3059.3|3052.8|3063.3|3056.3|3065.3|3058.8|3059.3|3052.8|5
1592214900000|2020-06-15 09:55:00|3062.8|3055.8|3067.3|3060.3|3067.3|3060.8|3062.3|3055.8|0
1592215200000|2020-06-15 10:00:00|3066.8|3060.8|3072.3|3065.8|3072.3|3065.8|3066.3|3059.3|108
1592215500000|2020-06-15 10:05:00|3072.8|3066.3|3070.8|3064.8|3073.3|3069.8|3070.3|3063.8|10
1592215800000|2020-06-15 10:10:00|3071.3|3065.3|3071.3|3065.3|3073.8|3067.8|3071.3|3065.3|0
1592216100000|2020-06-15 10:15:00|3070.8|3064.8|3062.8|3056.8|3070.8|3065.3|3061.8|3055.8|1
1592216400000|2020-06-15 10:20:00|3063.3|3057.3|3064.3|3057.8|3064.8|3058.8|3063.3|3057.3|0
1592216700000|2020-06-15 10:25:00|3063.3|3057.3|3065.3|3059.3|3066.3|3060.3|3063.3|3056.3|0
1592217000000|2020-06-15 10:30:00|3063.8|3058.8|3063.3|3057.3|3063.8|3059.3|3059.8|3053.3|0
1592217300000|2020-06-15 10:35:00|3063.8|3057.8|3067.8|3062.8|3067.8|3062.8|3063.8|3057.8|0
1592217600000|2020-06-15 10:40:00|3070.8|3063.3|3072.3|3065.8|3072.3|3066.3|3070.8|3063.3|1
1592217900000|2020-06-15 10:45:00|3072.8|3066.3|3060.8|3054.8|3072.8|3066.8|3060.8|3054.8|0
1592218200000|2020-06-15 10:50:00|3061.3|3055.8|3062.8|3056.3|3064.8|3058.8|3061.3|3055.8|0
1592218500000|2020-06-15 10:55:00|3063.3|3056.8|3062.3|3055.8|3064.8|3058.3|3062.3|3055.8|0
1592218800000|2020-06-15 11:00:00|3062.8|3055.3|3062.8|3056.3|3069.3|3057.3|3061.8|3049.8|0
1592219100000|2020-06-15 11:05:00|3062.3|3055.8|3063.8|3057.3|3063.8|3057.3|3060.3|3055.8|1
1592219400000|2020-06-15 11:10:00|3064.3|3057.8|3061.8|3058.3|3064.3|3058.3|3061.3|3057.8|82
1592219700000|2020-06-15 11:15:00|3062.3|3057.8|3064.3|3057.8|3064.3|3057.8|3062.3|3057.8|7
1592220000000|2020-06-15 11:20:00|3064.8|3058.3|3065.3|3058.8|3065.3|3058.8|3063.8|3058.3|0
1592220300000|2020-06-15 11:25:00|3065.8|3058.3|3064.3|3061.3|3067.3|3061.8|3064.3|3058.3|0
1592220600000|2020-06-15 11:30:00|3064.8|3062.8|3065.8|3062.8|3066.3|3062.8|3064.8|3062.8|0
1592220900000|2020-06-15 11:35:00|3066.3|3063.3|3070.3|3065.3|3070.3|3067.8|3066.3|3063.3|2
1592221200000|2020-06-15 11:40:00|3070.8|3065.8|3073.3|3067.3|3073.3|3067.8|3070.8|3065.8|0
1592221500000|2020-06-15 11:45:00|3073.8|3067.8|3076.3|3070.3|3077.3|3070.8|3073.8|3067.3|0
1592221800000|2020-06-15 11:50:00|3076.8|3070.8|3078.3|3071.8|3078.8|3072.3|3076.8|3070.8|0
1592222100000|2020-06-15 11:55:00|3077.3|3066.8|3071.8|3065.3|3077.3|3066.8|3071.3|3065.3|1
1592222400000|2020-06-15 12:00:00|3072.3|3065.8|3069.3|3063.3|3072.8|3066.3|3069.3|3063.3|0
1592222700000|2020-06-15 12:05:00|3069.8|3063.8|3071.3|3065.3|3072.3|3066.3|3069.8|3063.8|0
1592223000000|2020-06-15 12:10:00|3071.8|3065.8|3070.5|3064|3076|3069.5|3070.5|3064|0
1592223300000|2020-06-15 12:15:00|3070|3063.5|3070|3063.5|3070|3063.5|3066.5|3060.5|0
1592223600000|2020-06-15 12:20:00|3070.5|3064|3067|3061|3071|3065.5|3066.5|3060|0
1592223900000|2020-06-15 12:25:00|3067.5|3061.5|3067.5|3059.5|3068|3062|3065|3059|0
1592224200000|2020-06-15 12:30:00|3068|3060|3073|3067|3073|3067|3067.5|3060|0
1592224500000|2020-06-15 12:35:00|3073.5|3067.5|3077|3071.5|3077|3071.5|3073.5|3067.5|0
1592224800000|2020-06-15 12:40:00|3076.5|3071|3072.5|3066.5|3076.5|3071.5|3071.5|3065.5|0
1592225100000|2020-06-15 12:45:00|3073|3067|3076.5|3070|3076.5|3070|3073|3067|77
1592225400000|2020-06-15 12:50:00|3076|3069.5|3075.5|3069.5|3076.5|3070.5|3075.5|3069.5|0
1592225700000|2020-06-15 12:55:00|3075|3069|3072.5|3066.5|3075|3069|3072.5|3066.5|0
1592226000000|2020-06-15 13:00:00||3066||3068||3068.5||3066|0
1592226300000|2020-06-15 13:05:00|3072|3068.5|3068|3062|3072|3069|3068|3062|0
1592226600000|2020-06-15 13:10:00|3067|3061.5|3065.5|3059|3067|3061.5|3065|3059|0
1592226900000|2020-06-15 13:15:00|3064.5|3058.5|3065|3059|3065|3059|3063.5|3057|0
1592227200000|2020-06-15 13:20:00|3065.5|3059.5|3060|3054.5|3067|3061|3060|3054.5|0
1592227500000|2020-06-15 13:25:00|3059.5|3054|3054.5|3051|3059.5|3054|3054.5|3050.5|10
1592227800000|2020-06-15 13:30:00|3057.5|3051.5|3052|3046|3058|3052|3052|3045.5|1
1592228100000|2020-06-15 13:35:00|3052.5|3046.5|3054.5|3049|3057|3051|3052.5|3046.5|0
1592228400000|2020-06-15 13:40:00|3054|3048.5|3055|3049|3058|3052.5|3053.5|3047.5|1
1592228700000|2020-06-15 13:45:00|3055.5|3048.5|3049.5|3043.5|3055.5|3049|3049.5|3043.5|0
1592229000000|2020-06-15 13:50:00|3049|3043|3056.5|3050|3056.5|3050.5|3048.5|3043|0
1592229300000|2020-06-15 13:55:00|3057|3050.5|3065|3058.5|3065|3058.5|3057|3050|0
1592229600000|2020-06-15 14:00:00|3065.5|3059|3065.5|3059.5|3065.5|3060|3062.5|3057.5|0
1592229900000|2020-06-15 14:05:00|3066|3060|3073.5|3067.5|3073.5|3067.5|3066|3060|2
1592230200000|2020-06-15 14:10:00|3073|3067|3072|3069|3076|3069.5|3071.5|3067|0
1592230500000|2020-06-15 14:15:00|3071.5|3065|3073.5|3067|3073.5|3067.5|3070|3063.5|177
1592230800000|2020-06-15 14:20:00|3072.5|3067.5|3072.5|3065.5|3074|3068.5|3072|3065|0
1592231100000|2020-06-15 14:25:00|3071.5|3066|3071.5|3065.5|3073.5|3067.5|3071|3064|29
1592231400000|2020-06-15 14:30:00|3071|3065|3076|3070.5|3076|3070.5|3070.5|3064|1
1592231700000|2020-06-15 14:35:00|3076.5|3071|3073.5|3067.5|3079.5|3073.5|3073.5|3067|0
1592232000000|2020-06-15 14:40:00|3073|3067|3074|3067.5|3075|3069|3072.5|3066|0
1592232300000|2020-06-15 14:45:00|3074.5|3068|3080|3073|3081|3074.5|3074.5|3068|0
1592232600000|2020-06-15 14:50:00|3079.5|3073.5|3083|3076|3083|3076.5|3078|3071.5|0
1592232900000|2020-06-15 14:55:00|3082.5|3075.5|3076.5|3070|3083|3076.5|3076.5|3070|0
1592233200000|2020-06-15 15:00:00|3075.5|3070.5|3080.5|3074.5|3080.5|3074.5|3075.5|3069|6
1592233500000|2020-06-15 15:05:00|3081|3074|3083|3077|3084|3078|3081|3074|0
1592233800000|2020-06-15 15:10:00|3083.5|3077.5|3084.5|3078|3084.5|3078.5|3080|3073.5|0
1592234100000|2020-06-15 15:15:00|3083.5|3077.5|3084|3078|3084|3078|3079|3073|2
1592234400000|2020-06-15 15:20:00|3084.5|3077.5|3089.5|3083.5|3089.5|3083.5|3083.5|3077.5|0
1592234700000|2020-06-15 15:25:00|3089|3083|3086|3066|3089|3083.5|3084.5|3063|0
1592235000000|2020-06-15 15:30:00|3086.5|3065.5|3094.5|3074|3096|3077.5|3080|3065|22
1592235300000|2020-06-15 15:35:00|3093.5|3073.5|3099.5|3068.5|3101|3075|3093.5|3061|0
1592235600000|2020-06-15 15:40:00|3107|3067.5|3093|3061|3107|3068|3093|3056|0
1592235900000|2020-06-15 15:45:00|3099.5|3061.5|3098|3062.5|3106|3063.5|3098|3031.5|0
1592236200000|2020-06-15 15:50:00|3097.5|3063|3102.5|3060|3131.5|3066|3097.5|3034|0
1592236500000|2020-06-15 15:55:00|3109.5|3060.5|3100|3061|3109.5|3061|3100|3053.5|0
1592236800000|2020-06-15 16:00:00|3099||3106||3130.5||3099||0
1592237100000|2020-06-15 16:05:00|3113||3112.5||3113||3112.5||0
1592237400000|2020-06-15 16:10:00|3112|3043.5|3112|3061.5|3112|3061.5|3112|3043.5|0
1592237700000|2020-06-15 16:15:00|3111.5|3054.5|3110.5|3063|3111.5|3063|3110.5|3043.5|0
1592238000000|2020-06-15 16:20:00|3110|3063.5|3116.5|3063.5|3117|3063.5|3109|3063.5|61
1592238600000|2020-06-15 16:30:00|3123.5|3064|3116|3064|3123.5|3064|3116|3064|0
1592238900000|2020-06-15 16:35:00|3115.5|3064.5|3115.5|3064.5|3115.5|3064.5|3115.5|3064.5|0
1592239500000|2020-06-15 16:45:00|3115|3057.5|3115|3065|3115|3065|3115|3057.5|0
1592239800000|2020-06-15 16:50:00|3114.5||3113||3114.5||3113||0
1592240100000|2020-06-15 16:55:00|3112.5|3065.5|3119|3066|3120.5|3066|3112.5|3065.5|0
1592240400000|2020-06-15 17:00:00|3118.5||3114||3118.5||3114||0
1592240700000|2020-06-15 17:05:00|3121.5||3121||3121.5||3121||0
1592241000000|2020-06-15 17:10:00||3092.5||3092.5||3092.5||3092.5|0
1592241300000|2020-06-15 17:15:00|3120.5||3118.5||3120.5||3118.5||0
1592241600000|2020-06-15 17:20:00|3125.5||3118.5||3125.5||3118.5||0
1592241900000|2020-06-15 17:25:00|3118||3117||3139.5||3116||0
1592242500000|2020-06-15 17:35:00|3139.5||3117||3139.5||3117||0
1592243100000|2020-06-15 17:45:00|3116.5||3115||3116.5||3115||0
1592243400000|2020-06-15 17:50:00|3148||3117||3148||3117||0
1592243700000|2020-06-15 17:55:00|3116.5||3113.5||3116.5||3113.5||0
1592244000000|2020-06-15 18:00:00|3146.5|3093|3135|3093|3149.5|3093|3115.5|3093|0
1592244300000|2020-06-15 18:05:00|3134.5||3142||3149.5||3133.5||0
1592244600000|2020-06-15 18:10:00|3149.5||3141.5||3149.5||3141.5||0
1592244900000|2020-06-15 18:15:00|3149.5||3141||3149.5||3138||0
1592245200000|2020-06-15 18:20:00|3149.5||3143||3149.5||3136.5||0
1592245500000|2020-06-15 18:25:00|3149.5||3140||3149.5||3140||0
1592245800000|2020-06-15 18:30:00|3147.5||3146.5||3147.5||3146.5||0
1592246400000|2020-06-15 18:40:00|3149.5||3135.5||3149.5||3135.5||0
1592246700000|2020-06-15 18:45:00|3149.5||3143.5||3149.5||3136.5||0
1592247300000|2020-06-15 18:55:00|3149.5||3143||3149.5||3143||0
1592247600000|2020-06-15 19:00:00|3142.5||3142.5||3142.5||3142.5||0
1592247900000|2020-06-15 19:05:00|3142||3139.5||3147.5||3139.5||0
1592248200000|2020-06-15 19:10:00|3147||3146||3149.5||3146||0
1592248800000|2020-06-15 19:20:00|3149.5||3145.5||3149.5||3145.5||0
1592249400000|2020-06-15 19:30:00|3149.5|3093.5|3144.5|3093|3149.5|3093.5|3144.5|3093|0
1592249700000|2020-06-15 19:35:00|3149.5|3093.5|3142.5|3093.5|3149.5|3093.5|3142.5|3093.5|0
1592250000000|2020-06-15 19:40:00||3094||3096.5||3096.5||3094|0
1592250300000|2020-06-15 19:45:00|3142|3093.5|3142|3097|3142|3097|3142|3093.5|0
1592250600000|2020-06-15 19:50:00|3149.5|3097.5|3140.5|3098.5|3149.5|3098.5|3140.5|3093.5|0
1592250900000|2020-06-15 19:55:00|3140|3093.5|3147|3099|3147|3099|3140|3093.5|5
1592287200000|2020-06-16 06:00:00|3203|3159.5|3203|3121.5|3203|3159.5|3202.5|3121.5|0
1592287500000|2020-06-16 06:05:00|3202.5|3122|3202.5|3121.5|3202.5|3122.5|3202.5|3121.5|0
1592288100000|2020-06-16 06:15:00|3198|3124.5|3198|3125|3198|3125|3198|3124.5|0
1592288400000|2020-06-16 06:20:00|3197.5|3125.5|3193|3125|3197.5|3126|3193|3125|0
1592289000000|2020-06-16 06:30:00|3178|3129|3178|3147.5|3178|3147.5|3178|3129|0
1592289900000|2020-06-16 06:45:00|3173|3115|3168|3115|3173|3115|3168|3113.5|36
1592290200000|2020-06-16 06:50:00|3153|3115.5|3513.5|3115|3513.5|3116|3153|3115|1
1592290500000|2020-06-16 06:55:00|3233.5|3110.5|3187|3116|3233.5|3116|3187|3109.5|0
1592290800000|2020-06-16 07:00:00|3186|3116.5|3149.5|3135.5|3186|3136|3145.5|3109.5|1
1592291100000|2020-06-16 07:05:00|3150|3135|3144|3132.5|3161|3141.5|3143.5|3130.5|0
1592291400000|2020-06-16 07:10:00|3144.5|3132|3145|3136.5|3146.5|3136.5|3139.5|3122.5|19
1592291700000|2020-06-16 07:15:00|3145.5|3137|3150|3136|3158.5|3139.5|3145|3128.5|0
1592292000000|2020-06-16 07:20:00|3150.5|3136.5|3158|3145|3159|3149|3149|3135.5|44
1592292300000|2020-06-16 07:25:00|3157.5|3144.5|3162|3150|3162.5|3153|3152.5|3139.5|4
1592292600000|2020-06-16 07:30:00|3161.5|3149.5|3159.5|3145.5|3162|3153|3154|3140|5
1592292900000|2020-06-16 07:35:00|3159|3145|3159.5|3147|3168|3163.5|3151|3143|17
1592293200000|2020-06-16 07:40:00|3159|3146.5|3156.5|3144|3162|3148.5|3156|3143|30
1592293500000|2020-06-16 07:45:00|3157|3143.5|3153|3141|3159|3145|3152|3139|0
1592293800000|2020-06-16 07:50:00|3153.5|3141.5|3155|3142.5|3159|3145.5|3152|3139|0
1592294100000|2020-06-16 07:55:00|3155.5|3142|3150|3135.5|3156|3142.5|3145|3134.5|1
1592294400000|2020-06-16 08:00:00|3150.5|3135|3148|3140.5|3151.5|3142|3146|3132.5|0
1592294700000|2020-06-16 08:05:00|3148.5|3140|3148|3140|3148.5|3140|3144|3136.5|0
1592295000000|2020-06-16 08:10:00|3148.5|3140.5|3152.5|3145|3154|3146.5|3148.5|3140.5|0
1592295300000|2020-06-16 08:15:00|3152|3144.5|3155.5|3149|3155.5|3149|3151.5|3144|0
1592295600000|2020-06-16 08:20:00|3155|3148.5|3152|3146|3155.5|3149.5|3152|3146|0
1592295900000|2020-06-16 08:25:00|3152.5|3145.5|3156|3149.5|3156|3150|3152.5|3145.5|1
1592296200000|2020-06-16 08:30:00|3156.5|3150.5|3155|3148.5|3156.5|3150.5|3154|3147.5|0
1592296500000|2020-06-16 08:35:00|3154|3148|3158|3152|3159|3152.5|3153|3146.5|0
1592296800000|2020-06-16 08:40:00|3158.5|3151.5|3157|3150.5|3158.5|3152|3157|3150.5|0
1592297100000|2020-06-16 08:45:00|3157.5|3151.5|3153|3146.5|3157.5|3151.5|3152|3145.5|0
1592297400000|2020-06-16 08:50:00|3153.5|3147.5|3147|3141|3155|3148.5|3147|3141|1
1592297700000|2020-06-16 08:55:00|3147.5|3140.5|3150|3141.5|3150|3142.5|3146|3140|0
1592298000000|2020-06-16 09:00:00|3149.5|3142|3152.5|3146|3154|3147.5|3149|3142|0
1592298300000|2020-06-16 09:05:00|3153|3147|3152.5|3146.5|3154.5|3148|3151.5|3145.5|0
1592298600000|2020-06-16 09:10:00|3152|3146|3149.5|3145|3152|3146|3148.5|3142.5|0
1592298900000|2020-06-16 09:15:00|3150|3144.5|3148.5|3142.5|3151.5|3145|3148.5|3142.5|1
1592299200000|2020-06-16 09:20:00|3149|3143|3155|3149|3155|3149|3149|3143|0
1592299500000|2020-06-16 09:25:00|3155.5|3149.5|3154|3147.5|3156|3150|3154|3147.5|0
1592299800000|2020-06-16 09:30:00|3154.5|3147|3153|3147|3154.5|3148|3153|3146.5|0
1592300100000|2020-06-16 09:35:00|3153.5|3147.5|3154.5|3148|3155.5|3149.5|3153.5|3146.5|0
1592300400000|2020-06-16 09:40:00|3155|3149|3158.5|3152.5|3159.5|3153.5|3155|3149|0
1592300700000|2020-06-16 09:45:00|3157.5|3152|3160.5|3154|3160.5|3154.5|3157.5|3150|6
1592301000000|2020-06-16 09:50:00|3160|3153.5|3161|3154.5|3161|3154.5|3157.5|3151.5|0
1592301300000|2020-06-16 09:55:00|3160|3154|3160.5|3154|3160.5|3154.5|3158|3152|0
1592301600000|2020-06-16 10:00:00|3159.5|3153.5|3159|3153|3160|3154|3159|3153|0
1592301900000|2020-06-16 10:05:00|3159.5|3153.5|3162.5|3156|3162.5|3156|3159.5|3153.5|0
1592302200000|2020-06-16 10:10:00|3163|3156.5|3163.5|3160.5|3165|3160.5|3163|3156.5|0
1592302500000|2020-06-16 10:15:00|3166|3161|3165|3159|3167|3162|3165|3159|54
1592302800000|2020-06-16 10:20:00|3164|3158.5|3163|3157|3164|3159|3163|3157|0
1592303100000|2020-06-16 10:25:00|3165.5|3157.5|3166.5|3160|3166.5|3160|3165.5|3157.5|3
1592303400000|2020-06-16 10:30:00|3165.5|3159.5|3169.5|3163|3169.5|3163.5|3165.5|3159.5|0
1592303700000|2020-06-16 10:35:00|3168.5|3162.5|3166|3160|3169.5|3164.5|3166|3160|25
1592304000000|2020-06-16 10:40:00|3165|3159.5|3166|3160|3166|3160|3165|3158.5|0
1592304300000|2020-06-16 10:45:00|3166.5|3160.5|3166|3160|3167|3161|3165|3158.5|0
1592304600000|2020-06-16 10:50:00|3166.5|3161|3167.5|3161.5|3167.5|3162|3166.5|3160.5|20
1592304900000|2020-06-16 10:55:00|3168|3161|3170|3163|3170|3164|3168|3161|0
1592305200000|2020-06-16 11:00:00|3170.5|3163.5|3168|3161|3173|3164|3167.5|3150.5|0
1592305500000|2020-06-16 11:05:00|3167|3160.5|3162.5|3156|3167|3161|3162.5|3156|208
1592305800000|2020-06-16 11:10:00|3162|3155.5|3160.5|3154|3162|3155.5|3159.5|3153.5|0
1592306100000|2020-06-16 11:15:00|3160|3153.5|3164|3157.5|3164|3158|3159.5|3153.5|0
1592306400000|2020-06-16 11:20:00|3164.5|3158|3165|3159|3165|3159.5|3164.5|3158|0
1592306700000|2020-06-16 11:25:00|3165.5|3158.5|3165|3158.5|3166|3160.5|3165|3158.5|0
1592307000000|2020-06-16 11:30:00|3165.5|3159|3167.5|3161|3167.5|3161|3165.5|3159|0
1592307300000|2020-06-16 11:35:00|3167|3160.5|3164.5|3158|3167|3161|3164.5|3158|0
1592307600000|2020-06-16 11:40:00|3164|3157|3162.5|3156|3165|3158.5|3162|3156|0
1592307900000|2020-06-16 11:45:00|3162|3155.5|3166|3159.5|3166|3160|3161.5|3155.5|0
1592308200000|2020-06-16 11:50:00|3165|3159|3168|3161.5|3168|3161.5|3165|3159|0
1592308500000|2020-06-16 11:55:00|3167.5|3161|3167|3160.5|3167.5|3161|3167|3160|0
1592308800000|2020-06-16 12:00:00|3167.5|3161|3169|3163|3169|3163.5|3167.5|3160|0
1592309100000|2020-06-16 12:05:00|3168.5|3162.5|3168|3161.5|3168.5|3162.5|3168|3161|0
1592309400000|2020-06-16 12:10:00|3167|3161|3168.5|3162.5|3168.5|3163|3166|3160|0
1592309700000|2020-06-16 12:15:00|3169|3163|3166.5|3160|3169.5|3163.5|3166.5|3160|0
1592310000000|2020-06-16 12:20:00|3167|3160.5|3165.5|3159|3167|3161.5|3165|3159|0
1592310300000|2020-06-16 12:25:00|3165|3158.5|3166|3157.5|3167|3161|3164.5|3157.5|0
1592310600000|2020-06-16 12:30:00|3166.5|3158|3165.5|3159|3168.5|3162.5|3163.5|3156.5|0
1592310900000|2020-06-16 12:35:00|3165|3159.5|3167|3160.5|3167|3161|3164.5|3158|8
1592311200000|2020-06-16 12:40:00|3167.5|3161|3169.5|3163.5|3170|3163.5|3167.5|3160|0
1592311500000|2020-06-16 12:45:00|3169|3163|3170.5|3164.5|3170.5|3164.5|3168.5|3162|0
1592311800000|2020-06-16 12:50:00|3171|3164|3174.5|3168|3174.5|3168.5|3171|3164|0
1592312100000|2020-06-16 12:55:00|3174|3167.5|3171.5|3165.5|3175|3169|3171.5|3165.5|0
1592312400000|2020-06-16 13:00:00|3172|3165|3174.5|3168|3174.5|3168.5|3171.5|3165|0
1592312700000|2020-06-16 13:05:00|3174|3167.5|3175|3168.5|3176|3169.5|3172.5|3166.5|0
1592313000000|2020-06-16 13:10:00|3174.5|3168|3173|3165|3174.5|3168.5|3173|3164.5|11
1592313300000|2020-06-16 13:15:00|3172|3164.5|3170.5|3164|3172|3164.5|3169|3162.5|0
1592313600000|2020-06-16 13:20:00|3171|3164.5|3168.5|3162.5|3171|3165|3168|3161.5|0
1592313900000|2020-06-16 13:25:00|3169|3162|3168.5|3162|3169|3162.5|3165.5|3159.5|0
1592314200000|2020-06-16 13:30:00|3167.5|3161.5|3169|3162.5|3171.5|3165|3166.5|3160|0
1592314500000|2020-06-16 13:35:00|3168|3162|3170.5|3164|3172|3166|3167|3161|0
1592314800000|2020-06-16 13:40:00|3171|3164.5|3171|3164.5|3171|3165|3169.5|3163.5|1
1592315100000|2020-06-16 13:45:00|3171.5|3165.5|3170|3166|3174.5|3168.5|3170|3165.5|169
1592315400000|2020-06-16 13:50:00|3170.5|3165.5|3171|3165.5|3172|3165.5|3169.5|3165.5|0
1592315700000|2020-06-16 13:55:00|3171.5|3166|3173.5|3164|3175|3166.5|3171|3164|3
1592316000000|2020-06-16 14:00:00|3173|3163.5|3168|3161.5|3175|3166.5|3165.5|3159.5|39
1592316300000|2020-06-16 14:05:00|3167.5|3161|3167.5|3160|3171.5|3165|3167|3160|0
1592316600000|2020-06-16 14:10:00|3166.5|3160.5|3168.5|3162.5|3169.5|3163.5|3166.5|3160|10
1592316900000|2020-06-16 14:15:00|3169|3162|3170|3163|3170|3164|3168|3161|0
1592317200000|2020-06-16 14:20:00|3169.5|3162.5|3167.5|3161|3169.5|3162.5|3162|3157.5|1
1592317500000|2020-06-16 14:25:00|3168|3162|3172|3165|3172|3166|3168|3162|0
1592317800000|2020-06-16 14:30:00|3172.5|3165.5|3170.5|3164|3173|3166.5|3170|3163.5|0
1592318100000|2020-06-16 14:35:00|3171|3163.5|3169|3162.5|3171.5|3165.5|3162.5|3156.5|0
1592318400000|2020-06-16 14:40:00|3168|3162|3159.5|3153|3168|3163|3159.5|3153|2
1592318700000|2020-06-16 14:45:00|3158.5|3152.5|3168|3161.5|3168.5|3162|3157.5|3150.5|2
1592319000000|2020-06-16 14:50:00|3167.5|3162|3153|3147|3167.5|3162|3150.5|3143.5|0
1592319300000|2020-06-16 14:55:00|3153.5|3146.5|3146.5|3137.5|3155|3148.5|3145.5|3136|0
1592319600000|2020-06-16 15:00:00|3147|3138|3153.5|3147|3153.5|3147|3137|3130|0
1592319900000|2020-06-16 15:05:00|3154|3148|3156.5|3150.5|3158|3151.5|3153.5|3147|0
1592320200000|2020-06-16 15:10:00|3157|3151|3156.5|3150|3157.5|3151.5|3151.5|3144.5|1
1592320500000|2020-06-16 15:15:00|3157|3150.5|3160.5|3154|3163.5|3157.5|3157|3150|41
1592320800000|2020-06-16 15:20:00|3161|3153.5|3164|3158|3166|3159.5|3160.5|3153|13
1592321100000|2020-06-16 15:25:00|3164.5|3158.5|3162.5|3154.5|3165|3158.5|3161.5|3154.5|2
1592321400000|2020-06-16 15:30:00|3163|3154|3167|3153|3172.5|3157.5|3157|3139|0
1592321700000|2020-06-16 15:35:00|3167.5|3152.5|3169.5|3136|3178|3152.5|3166|3129|0
1592322000000|2020-06-16 15:40:00|3169|3134.5|3171.5|3139|3173.5|3140|3169|3115.5|0
1592322300000|2020-06-16 15:45:00|3172|3139.5|3175|3146.5|3175.5|3146.5|3171.5|3133.5|115
1592322600000|2020-06-16 15:50:00|3174.5|3147|3175|3144|3175|3147.5|3174|3142.5|0
1592322900000|2020-06-16 15:55:00|3175.5|3136.5|3175|3139.5|3175.5|3139.5|3175|3129|99
1592323200000|2020-06-16 16:00:00|3175.5|3131.5|3175|3136|3175.5|3137.5|3175|3117.5|1
1592323500000|2020-06-16 16:05:00||3129||3129.5||3129.5||3129|0
1592323800000|2020-06-16 16:10:00||3108.5||3130||3130||3108.5|0
1592324100000|2020-06-16 16:15:00|3156|3108.5|3156|3130.5|3156|3130.5|3156|3108.5|0
1592325000000|2020-06-16 16:30:00||3131||3142.5||3144.5||3107|0
1592325300000|2020-06-16 16:35:00|3175|3150.5|3175|3150.5|3175|3150.5|3175|3150.5|1
1592325600000|2020-06-16 16:40:00|3175.5||3175.5||3175.5||3175.5||49
1592325900000|2020-06-16 16:45:00||3122.5||3144||3144||3122.5|0
1592326200000|2020-06-16 16:50:00|3185.5||3185.5||3185.5||3185.5||0
1592326800000|2020-06-16 17:00:00|3185|3144.5|3185|3144.5|3185|3144.5|3185|3144.5|0
1592327100000|2020-06-16 17:05:00||3144||3145||3145||3144|0
1592327400000|2020-06-16 17:10:00||3144||3146||3146||3144|0
1592327700000|2020-06-16 17:15:00||3144||3146.5||3146.5||3144|0
1592328000000|2020-06-16 17:20:00|3184.5|3144|3183.5|3144|3185|3150.5|3183.5|3144|0
1592328900000|2020-06-16 17:35:00|3185|3144.5|3182|3144|3185|3144.5|3182|3144|0
1592329200000|2020-06-16 17:40:00|3184.5||3181.5||3184.5||3181.5||0
1592329500000|2020-06-16 17:45:00|3184.5||3181||3184.5||3181||0
1592329800000|2020-06-16 17:50:00|3184.5||3180.5||3184.5||3180.5||0
1592330100000|2020-06-16 17:55:00|3183||3178.5||3183||3178.5||0
1592330400000|2020-06-16 18:00:00|3181.5||3178||3181.5||3178||0
1592331000000|2020-06-16 18:10:00|3185||3183.5||3185||3183.5||0
1592331300000|2020-06-16 18:15:00|3185|3144.5|3182.5|3144.5|3185|3144.5|3182.5|3144.5|0
1592331600000|2020-06-16 18:20:00||3144||3144||3144||3144|0
1592332800000|2020-06-16 18:40:00|3164.5||3164.5||3164.5||3164.5||0
1592333400000|2020-06-16 18:50:00|3164||3164.5||3164.5||3164||0
1592333700000|2020-06-16 18:55:00|3164||3164||3164||3164||0
1592334000000|2020-06-16 19:00:00|3170|3162.5|3177|3134.5|3177.5|3162.5|3146.5|3109.5|5
1592334300000|2020-06-16 19:05:00|3176.5|3107|3176.5|3130.5|3176.5|3137|3176.5|3107|0
1592334600000|2020-06-16 19:10:00|3176|3123.5|3175|3132|3176|3132|3175|3123.5|0
1592334900000|2020-06-16 19:15:00|3174.5|3132.5|3174|3123.5|3174.5|3133|3174|3107|0
1592335200000|2020-06-16 19:20:00|3177|3124|3166|3132.5|3177|3132.5|3166|3107|0
1592335500000|2020-06-16 19:25:00||3107||3135.5||3135.5||3107|0
1592335800000|2020-06-16 19:30:00||3129||3132||3132||3107|0
1592336100000|2020-06-16 19:35:00||3132.5||3134||3134||3132.5|0
1592336400000|2020-06-16 19:40:00||3107||3130.5||3136||3107|0
1592336700000|2020-06-16 19:45:00||3131||3129.5||3133||3107|0
1592337000000|2020-06-16 19:50:00|3165.5|3130|3148|3128.5|3165.5|3135.5|3147.5|3107|0
1592337300000|2020-06-16 19:55:00||3129||3140||3140||3107|0
1592373600000|2020-06-17 06:00:00|3174.5|3121.5|3207.5|3126|3210|3126|3173|3120|0
1592374500000|2020-06-17 06:15:00|3207||3192.5||3207||3192.5||0
1592374800000|2020-06-17 06:20:00|3192||3192.5||3192.5||3191.5||0
1592375700000|2020-06-17 06:35:00|3191.5|3132.5|3183.5|3133|3191.5|3133|3180.5|3132.5|78
1592376000000|2020-06-17 06:40:00|3189.5|3133.5|3181|3134|3189.5|3134|3180.5|3133.5|0
1592376300000|2020-06-17 06:45:00|3180.5||3180||3187||3178.5||0
1592376600000|2020-06-17 06:50:00|3192|3133|3192.5|3126|3192.5|3133|3192|3126|0
1592376900000|2020-06-17 06:55:00|3212.5|3125.5|3186.5|3130.5|3212.5|3130.5|3176|3125.5|0
1592377200000|2020-06-17 07:00:00|3184.5|3133.5|3165.5|3159|3184.5|3159|3162.5|3131|0
1592377500000|2020-06-17 07:05:00|3167.5|3158.5|3167|3161.5|3183|3163.5|3162.5|3152.5|0
1592377800000|2020-06-17 07:10:00|3167.5|3161|3166|3160|3185|3164|3165|3159.5|0
1592378100000|2020-06-17 07:15:00|3166.5|3160.5|3179.5|3174|3185|3174|3166.5|3160.5|0
1592378400000|2020-06-17 07:20:00|3180|3174.5|3174|3170|3185|3175.5|3174|3170|0
1592378700000|2020-06-17 07:25:00|3174.5|3169.5|3181.5|3176|3185.5|3177|3171|3166.5|0
1592379000000|2020-06-17 07:30:00|3185|3176.5|3185.5|3180|3185.5|3180.5|3178.5|3173.5|5
1592379300000|2020-06-17 07:35:00|3186|3179.5|3185.5|3180|3186|3181.5|3185.5|3174|1
1592379600000|2020-06-17 07:40:00|3186|3179.5|3180.5|3173.5|3186|3181.5|3180.5|3173.5|0
1592379900000|2020-06-17 07:45:00|3181|3174|3180.5|3172.5|3181.5|3174.5|3178.5|3171.5|0
1592380200000|2020-06-17 07:50:00|3180|3173|3178|3170|3180.5|3173.5|3177|3169.5|16
1592380500000|2020-06-17 07:55:00|3178.5|3170.5|3175.5|3167.5|3178.5|3171|3174.5|3167|0
1592380800000|2020-06-17 08:00:00|3175|3167|3176.5|3168.5|3177|3169.5|3173|3165.5|0
1592381100000|2020-06-17 08:05:00|3177|3168|3179|3170.5|3179.5|3171|3175|3168|0
1592381400000|2020-06-17 08:10:00|3179.5|3171.5|3181|3172.5|3181|3173|3178.5|3170.5|0
1592381700000|2020-06-17 08:15:00|3180|3173|3181|3177|3181|3178|3180|3172|0
1592382000000|2020-06-17 08:20:00||3176.5||3178||3178.5||3171.5|2
1592382300000|2020-06-17 08:25:00|3185.5|3177.5|3185.5|3177|3197.5|3192.5|3180|3173|71
1592382600000|2020-06-17 08:30:00|3186|3177.5|3190|3181|3190.5|3182.5|3185|3176|0
1592382900000|2020-06-17 08:35:00|3190.5|3181.5|3189|3180.5|3191|3182.5|3186.5|3177.5|0
1592383200000|2020-06-17 08:40:00|3188.5|3180|3188|3179.5|3190|3181.5|3186.5|3178.5|0
1592383500000|2020-06-17 08:45:00|3187|3179|3191.5|3183.5|3192|3183.5|3186.5|3177.5|0
1592383800000|2020-06-17 08:50:00|3192|3183|3195|3187|3195|3187|3190|3182|0
1592384100000|2020-06-17 08:55:00|3194.5|3186.5|3196|3187.5|3197|3189|3193.5|3186|40
1592384400000|2020-06-17 09:00:00|3196.5|3188|3196|3187.5|3196.5|3188.5|3194|3184|0
1592384700000|2020-06-17 09:05:00|3195.5|3187|3196.5|3188.5|3197|3189.5|3194.5|3186.5|0
1592385000000|2020-06-17 09:10:00|3196|3188|3198|3190|3199|3191|3195.5|3188|0
1592385300000|2020-06-17 09:15:00|3198.5|3190.5|3192|3188.5|3198.5|3190.5|3192|3188.5|0
1592385600000|2020-06-17 09:20:00|3192.5|3183|3191|3183|3194.5|3183|3190.5|3183|1
1592385900000|2020-06-17 09:25:00|3200.5|3183.5|3191|3182|3200.5|3184|3190.5|3174.5|0
1592386200000|2020-06-17 09:30:00|3190.5|3181.5|3192|3183|3198.5|3183.5|3189.5|3176|0
1592386500000|2020-06-17 09:35:00|3191.5|3183.5|3187|3179.5|3192|3184|3182.5|3174|10
1592386800000|2020-06-17 09:40:00|3187.5|3179|3187|3179.5|3188.5|3180|3186|3178|15
1592387100000|2020-06-17 09:45:00|3187.5|3179|3182|3174|3188.5|3180|3180|3159.5|0
1592387400000|2020-06-17 09:50:00|3181|3173.5|3182.5|3175.5|3184.5|3176|3180|3167.5|0
1592387700000|2020-06-17 09:55:00|3183|3175|3183|3176.5|3184|3181|3181.5|3174|0
1592388000000|2020-06-17 10:00:00|3183.5|3177|3183.5|3176.5|3184.5|3177.5|3182|3176.5|0
1592388300000|2020-06-17 10:05:00|3183|3178|3183.5|3178|3185|3178|3182|3178|47
1592388600000|2020-06-17 10:10:00|3184|3178.5|3186|3178.5|3187.5|3179.5|3183|3178|0
1592388900000|2020-06-17 10:15:00|3186.5|3179|3186.5|3178.5|3188|3180|3185.5|3176|0
1592389200000|2020-06-17 10:20:00|3186|3178|3189.5|3182|3190|3182.5|3185.5|3177.5|0
1592389500000|2020-06-17 10:25:00|3190|3182.5|3193|3185.5|3195|3187|3190|3182.5|0
1592389800000|2020-06-17 10:30:00|3193.5|3186|3191|3184.5|3194.5|3187.5|3190|3184.5|0
1592390100000|2020-06-17 10:35:00|3191.5|3185|3193.5|3186.5|3195|3187.5|3189|3185|0
1592390400000|2020-06-17 10:40:00|3194|3186|3193|3185.5|3194.5|3187|3191.5|3185|0
1592390700000|2020-06-17 10:45:00|3193.5|3185|3193.5|3186|3194|3188|3191.5|3185|1
1592391000000|2020-06-17 10:50:00|3194|3185.5|3193|3185.5|3195|3187|3192.5|3185|0
1592391300000|2020-06-17 10:55:00|3193.5|3185|3198.5|3190.5|3198.5|3190.5|3192|3185|0
1592391600000|2020-06-17 11:00:00|3199|3187|3197.5|3189.5|3201|3193|3196|3185.5|0
1592391900000|2020-06-17 11:05:00|3198|3190|3195.5|3187.5|3198.5|3190.5|3195|3186.5|0
1592392200000|2020-06-17 11:10:00|3196|3188|3195.5|3187.5|3198.5|3190.5|3195.5|3187|0
1592392500000|2020-06-17 11:15:00|3195|3187|3193.5|3185.5|3196|3188|3193|3185|0
1592392800000|2020-06-17 11:20:00|3194|3185|3192.5|3185|3195|3187|3191.5|3185|0
1592393100000|2020-06-17 11:25:00|3193|3185.5|3193|3186|3194.5|3186.5|3191.5|3185|0
1592393400000|2020-06-17 11:30:00|3193.5|3186.5|3192|3185|3195.5|3187|3191.5|3185|0
1592393700000|2020-06-17 11:35:00|3192.5|3185.5|3194|3186.5|3194|3186.5|3191|3185|0
1592394000000|2020-06-17 11:40:00|3194.5|3186|3191|3185|3194.5|3187|3190|3185|0
1592394300000|2020-06-17 11:45:00|3191.5|3185.5|3193|3185|3193|3185.5|3189.5|3185|0
1592394600000|2020-06-17 11:50:00|3193.5|3185.5|3192.5|3185|3194.5|3186|3192|3185|0
1592394900000|2020-06-17 11:55:00|3192||3189.5||3192.5||3188.5||0
1592395200000|2020-06-17 12:00:00|3190||3191.5||3192||3188.5||0
1592395500000|2020-06-17 12:05:00|3192|3185.5|3193|3185.5|3195|3186.5|3192|3185|0
1592395800000|2020-06-17 12:10:00|3193.5|3186|3195.5|3187.5|3195.5|3188|3193|3185|0
1592396100000|2020-06-17 12:15:00|3195|3187|3196|3188.5|3198.5|3190.5|3194.5|3187|0
1592396400000|2020-06-17 12:20:00|3196.5|3188|3196.5|3189|3197|3189|3195|3188|0
1592396700000|2020-06-17 12:25:00|3195.5|3188.5|3196.5|3188.5|3197.5|3190|3194.5|3187.5|0
1592397000000|2020-06-17 12:30:00|3196|3188|3196.5|3188.5|3197.5|3189.5|3195|3187.5|15
1592397300000|2020-06-17 12:35:00|3196|3188|3196.5|3188.5|3197|3189.5|3194.5|3187|0
1592397600000|2020-06-17 12:40:00|3197|3189.5|3195.5|3188|3197.5|3190|3195|3188|0
1592397900000|2020-06-17 12:45:00|3196|3187.5|3196|3188.5|3197|3189|3194.5|3187.5|0
1592398200000|2020-06-17 12:50:00|3196.5|3188|3196.5|3189|3198|3190.5|3196|3188|12
1592398500000|2020-06-17 12:55:00|3197|3188.5|3195|3187|3197|3188.5|3193.5|3186.5|0
1592398800000|2020-06-17 13:00:00|3195.5|3187.5|3194.5|3187.5|3197|3189|3194|3186.5|0
1592399100000|2020-06-17 13:05:00|3195|3187|3195.5|3188.5|3196.5|3189|3193.5|3186|6
1592399400000|2020-06-17 13:10:00|3196|3188|3196.5|3188.5|3197.5|3189.5|3195|3188|0
1592399700000|2020-06-17 13:15:00|3196|3188|3194.5|3186.5|3197|3189.5|3193.5|3185.5|0
1592400000000|2020-06-17 13:20:00|3195|3187|3196|3188|3197|3189|3194.5|3187|0
1592400300000|2020-06-17 13:25:00|3196.5|3188.5|3198.5|3190.5|3198.5|3191|3195.5|3188.5|0
1592400600000|2020-06-17 13:30:00|3198|3190|3204.5|3195.5|3204.5|3196|3195.5|3187.5|0
1592400900000|2020-06-17 13:35:00|3205|3196|3201.5|3195|3206.5|3197.5|3201|3195|0
1592401200000|2020-06-17 13:40:00|3202|3195.5|3207|3199|3207|3199|3199.5|3195.5|0
1592401500000|2020-06-17 13:45:00|3207.5|3199.5|3209|3201|3210|3201.5|3205.5|3198|0
1592401800000|2020-06-17 13:50:00|3209.5|3200.5|3208.5|3201.5|3212|3203.5|3208.5|3200|3
1592402100000|2020-06-17 13:55:00|3209|3201|3206|3200|3209.5|3201|3203.5|3200|1
1592402400000|2020-06-17 14:00:00|3205.5|3200.5|3207|3204.5|3208.5|3204.5|3205|3200|22
1592402700000|2020-06-17 14:05:00|3208|3199|3207.5|3199.5|3209|3201.5|3205|3199|20
1592403000000|2020-06-17 14:10:00|3207|3199|3206|3199|3208|3200|3204|3199|0
1592403300000|2020-06-17 14:15:00|3205.5|3199.5|3200|3191.5|3211|3200|3198|3187.5|5
1592403600000|2020-06-17 14:20:00|3200.5|3192|3203|3195|3204.5|3197|3199|3189.5|0
1592403900000|2020-06-17 14:25:00|3202.5|3194.5|3204|3192|3204.5|3196.5|3201|3192|0
1592404200000|2020-06-17 14:30:00|3204.5|3191.5|3209.5|3201.5|3217|3202|3199.5|3184|8
1592404500000|2020-06-17 14:35:00|3210|3201|3212|3204.5|3214|3205|3208.5|3200.5|0
1592404800000|2020-06-17 14:40:00|3212.5|3204|3215.5|3207.5|3216.5|3208|3208|3201.5|1
1592405100000|2020-06-17 14:45:00|3214.5|3207|3215|3207|3216.5|3208|3213.5|3206|0
1592405400000|2020-06-17 14:50:00|3214.5|3207.5|3217|3209|3217.5|3209.5|3214|3205.5|0
1592405700000|2020-06-17 14:55:00|3217.5|3209.5|3218|3209|3219|3211|3217|3207.5|0
1592406000000|2020-06-17 15:00:00|3217|3209.5|3214.5|3206.5|3219|3210|3214|3206.5|0
1592406300000|2020-06-17 15:05:00|3215|3207|3213.5|3206.5|3216.5|3208.5|3212.5|3206.5|0
1592406600000|2020-06-17 15:10:00|3214|3198.5|3207.5|3200|3214|3200|3207.5|3198|5
1592406900000|2020-06-17 15:15:00|3207|3199.5|3209|3201.5|3222.5|3205.5|3206|3195.5|9
1592407200000|2020-06-17 15:20:00|3209.5|3201|3206|3197.5|3209.5|3201|3205|3197|72
1592407500000|2020-06-17 15:25:00|3206.5|3197|3208.5|3200.5|3213.5|3201|3204.5|3192|32
1592407800000|2020-06-17 15:30:00|3209|3200|3214|3188|3215.5|3203.5|3205.5|3187.5|0
1592408100000|2020-06-17 15:35:00|3214.5|3189.5|3221.5|3190|3222.5|3194.5|3214.5|3189.5|0
1592408400000|2020-06-17 15:40:00|3223|3190.5|3222.5|3195.5|3223|3195.5|3222.5|3190.5|0
1592408700000|2020-06-17 15:45:00|3222|3196|3222.5|3192|3222.5|3197|3221.5|3192|257
1592409000000|2020-06-17 15:50:00|3222|3192.5|3221.5|3191.5|3222.5|3194|3219|3190|106
1592409300000|2020-06-17 15:55:00|3221|3192|3223|3194|3223|3196|3220.5|3191|0
1592409600000|2020-06-17 16:00:00||3187||3192.5||3192.5||3187|0
1592409900000|2020-06-17 16:05:00||3160.5||3192.5||3192.5||3160.5|0
1592410200000|2020-06-17 16:10:00||3185.5||3192.5||3192.5||3185.5|0
1592410500000|2020-06-17 16:15:00||3185.5||3185.5||3185.5||3185.5|6
1592410800000|2020-06-17 16:20:00||3161.5||3190.5||3190.5||3161.5|0
1592411100000|2020-06-17 16:25:00||3161.5||3190.5||3190.5||3161.5|0
1592411400000|2020-06-17 16:30:00||3161.5||3190.5||3190.5||3161.5|0
1592411700000|2020-06-17 16:35:00||3184||3190.5||3190.5||3184|0
1592412900000|2020-06-17 16:55:00||3183.5||3190.5||3190.5||3183.5|0
1592413200000|2020-06-17 17:00:00||3184||3190.5||3190.5||3184|0
1592413800000|2020-06-17 17:10:00||3184||3190.5||3190.5||3184|0
1592414400000|2020-06-17 17:20:00||3184||3190.5||3190.5||3162.5|0
1592414700000|2020-06-17 17:25:00||3162.5||3190.5||3190.5||3162.5|0
1592415000000|2020-06-17 17:30:00||3162.5||3190.5||3190.5||3162.5|0
1592415300000|2020-06-17 17:35:00||3184||3190.5||3190.5||3184|0
1592415600000|2020-06-17 17:40:00||3183.5||3190.5||3190.5||3183.5|0
1592416500000|2020-06-17 17:55:00||3184||3190.5||3190.5||3184|0
1592417700000|2020-06-17 18:15:00||3161.5||3190.5||3190.5||3161.5|0
1592418000000|2020-06-17 18:20:00||3183.5||3190.5||3190.5||3183.5|0
1592419200000|2020-06-17 18:40:00||3183.5||3190.5||3190.5||3161.5|0
1592420100000|2020-06-17 18:55:00||3161.5||3190.5||3190.5||3161.5|0
1592420400000|2020-06-17 19:00:00||3183.5||3188.5||3188.5||3161.5|0
1592420700000|2020-06-17 19:05:00||3161.5||3188.5||3188.5||3161.5|0
1592421000000|2020-06-17 19:10:00||3181.5||3188.5||3188.5||3181.5|0
1592421300000|2020-06-17 19:15:00||3181.5||3186.5||3186.5||3161.5|0
1592421600000|2020-06-17 19:20:00|3222.5|3161.5|3222.5|3178|3222.5|3185|3222.5|3161.5|0
1592421900000|2020-06-17 19:25:00|3222|3161.5|3211|3179|3222|3183|3211|3161.5|0
1592422200000|2020-06-17 19:30:00|3222.5|3161.5|3213|3182|3222.5|3182|3213|3161.5|0
1592422500000|2020-06-17 19:35:00|3223|3161.5|3215|3180|3223|3180|3215|3161.5|0
1592422800000|2020-06-17 19:40:00|3222.5|3173|3215|3173|3222.5|3173|3215|3161.5|0
1592423100000|2020-06-17 19:45:00|3221.5||3214.5||3221.5||3214.5||0
1592423700000|2020-06-17 19:55:00|3222.5|3166.5|3214.5|3173|3222.5|3173|3214.5|3161.5|0
1592460000000|2020-06-18 06:00:00|3222.5|3139.5|3235|3137|3235|3139.5|3221|3131.5|0
1592460300000|2020-06-18 06:05:00|3451.5|3066.5|3451.5|3162|3451.5|3162|3451.5|3066.5|0
1592460600000|2020-06-18 06:10:00||3162.5||3162.5||3162.5||3162.5|0
1592460900000|2020-06-18 06:15:00|3249.5||3249.5||3249.5||3249.5||0
1592461200000|2020-06-18 06:20:00|3249|3141.5|3193|3141.5|3249.5|3191|3193|3141.5|0
1592461500000|2020-06-18 06:25:00|3249||3198||3249||3198||0
1592462100000|2020-06-18 06:35:00||3167||3167||3167||3167|0
1592463300000|2020-06-18 06:55:00|3213|3177|3212.5|3177|3213|3177.5|3212|3177|0
1592463600000|2020-06-18 07:00:00|3213|3177.5|3228.5|3199.5|3228.5|3199.5|3212.5|3177|0
1592463900000|2020-06-18 07:05:00|3229.5|3200|3199.5|3186.5|3229.5|3201|3197|3183.5|2
1592464200000|2020-06-18 07:10:00|3200|3187|3210|3198|3211.5|3200.5|3199|3171.5|0
1592464500000|2020-06-18 07:15:00|3209.5|3197.5|3208|3197.5|3211|3199.5|3205|3192|0
1592464800000|2020-06-18 07:20:00|3208.5|3197|3202|3193.5|3209|3197.5|3200|3186|0
1592465100000|2020-06-18 07:25:00|3202.5|3194.5|3203.5|3192.5|3203.5|3194.5|3200|3190|0
1592465400000|2020-06-18 07:30:00|3204|3193|3203|3194|3205.5|3197.5|3201.5|3190.5|15
1592465700000|2020-06-18 07:35:00|3202.5|3193.5|3206.5|3198|3207|3199|3201|3193|0
1592466000000|2020-06-18 07:40:00|3207|3198.5|3207|3199|3207.5|3202|3204|3195.5|15
1592466300000|2020-06-18 07:45:00|3207.5|3198.5|3207.5|3201.5|3207.5|3204.5|3207|3198.5|0
1592466600000|2020-06-18 07:50:00||3202||3201.5||3205||3200|0
1592466900000|2020-06-18 07:55:00||3202||3200.5||3204.5||3200|0
1592467200000|2020-06-18 08:00:00|3210|3201|3214.5|3206.5|3215.5|3207.5|3207.5|3199.5|24
1592467500000|2020-06-18 08:05:00|3215|3207|3209|3203.5|3215.5|3207|3209|3203.5|0
1592467800000|2020-06-18 08:10:00|3209.5||3210.5||3211.5||3206||0
1592468100000|2020-06-18 08:15:00|3211|3204|3214.5|3207.5|3214.5|3207.5|3211|3203.5|0
1592468400000|2020-06-18 08:20:00|3214|3208|3215.5|3207.5|3218|3209.5|3212.5|3207.5|0
1592468700000|2020-06-18 08:25:00|3215|3208|3214|3210|3219.5|3211|3214|3208|21
1592469000000|2020-06-18 08:30:00|3214.5|3204|3221|3213.5|3222.5|3213.5|3212|3202.5|9
1592469300000|2020-06-18 08:35:00|3221.5|3213|3225|3216.5|3228|3219.5|3221|3212.5|0
1592469600000|2020-06-18 08:40:00|3225.5|3217|3201.5|3199|3227|3218.5|3201.5|3196.5|27
1592469900000|2020-06-18 08:45:00|3202.3|3199.8|3160.3|3145.3|3202.3|3199.8|3159.3|3145.3|6
1592470200000|2020-06-18 08:50:00|3154.8|3127.3|3149.8|3115.3|3154.8|3127.3|3147.3|2981.8|5
1592470500000|2020-06-18 08:55:00|3134.8|2993.3|3133.8|3075.3|3134.8|3085.3|3127.8|2982.3|0
1592470800000|2020-06-18 09:00:00|3132.8|3065.3|3134.8|3044.8|3134.8|3065.3|3132.8|3042.8|0
1592471100000|2020-06-18 09:05:00||3034.8||3034.8||3034.8||3034.8|0
1592471400000|2020-06-18 09:10:00|3132.3|3024.8|3131.8|3013.8|3132.3|3024.8|3131.3|3013.8|65
1592471700000|2020-06-18 09:15:00|3131.3|3012.8|3118.3|3034.3|3131.8|3065.3|3111.8|3012.3|88
1592472000000|2020-06-18 09:20:00|3121.3|3035.3|3130.3|3059.3|3132.3|3076.8|3113.8|3033.3|0
1592472300000|2020-06-18 09:25:00|3121.3|3058.3|3130.8|3066.8|3130.8|3074.3|3115.3|3055.3|0
1592472600000|2020-06-18 09:30:00|3111.3|3067.8|3113.3|3066.8|3126.8|3072.8|3105.8|3066.8|0
1592472900000|2020-06-18 09:35:00|3119.3|3057.8|3104.3|3059.8|3122.8|3059.8|3101.8|3057.8|0
1592473200000|2020-06-18 09:40:00|3107.8|3058.8|3112.3|3057.3|3112.3|3072.3|3093.8|3057.3|0
1592473500000|2020-06-18 09:45:00|3112.8|3069.8|3106.8|3085.3|3123.8|3085.8|3105.3|3069.3|0
1592473800000|2020-06-18 09:50:00|3106.3|3084.8|3130.8|3067.3|3130.8|3087.3|3105.8|3063.8|0
1592474100000|2020-06-18 09:55:00|3127.8|3066.8|3130.8|3091.8|3130.8|3095.8|3127.8|3066.8|0
1592474400000|2020-06-18 10:00:00|3128.3|3111.8|3127.3|3091.8|3142.3|3111.8|3104.3|3091.8|0
1592474700000|2020-06-18 10:05:00|3128.3||3135.8||3135.8||3119.8||0
1592475000000|2020-06-18 10:10:00|3134.8||3127.3||3136.3||3096.3||0
1592475300000|2020-06-18 10:15:00|3128.8|3072.8|3131.8|3072.8|3144.8|3078.3|3107.3|3072.8|0
1592475600000|2020-06-18 10:20:00|3122.3|3080.3|3118.8|3078.8|3122.3|3082.8|3118.3|3078.8|0
1592475900000|2020-06-18 10:25:00|3117.8|3077.8|3108.8|3079.3|3120.3|3102.8|3103.3|3074.3|0
1592476200000|2020-06-18 10:30:00|3108.3|3079.8|3103.8|3083.8|3109.3|3083.8|3098.8|3078.8|6
1592476500000|2020-06-18 10:35:00|3104.3|3083.3|3127.3|3072.8|3127.3|3083.8|3097.3|3072.8|0
1592476800000|2020-06-18 10:40:00|3118.8|3077.3|3114.8|3077.3|3118.8|3081.8|3100.8|3076.3|0
1592477100000|2020-06-18 10:45:00|3114.3|3076.8|3109.8|3071.3|3124.8|3077.8|3108.8|3068.8|6
1592477400000|2020-06-18 10:50:00|3110.3|3070.3|3102.8|3070.8|3110.8|3071.3|3102.8|3070.3|0
1592477700000|2020-06-18 10:55:00|3105.8||3124.8||3124.8||3097.3||0
1592478000000|2020-06-18 11:00:00|3106.3||3086.8||3124.8||3083.3||0
1592478300000|2020-06-18 11:05:00|3088.3|3018.8|3089.3|3043.8|3115.3|3053.3|3068.3|3018.8|3
1592478600000|2020-06-18 11:10:00|3085.3|3049.8|3090.8|3054.8|3092.3|3054.8|3067.3|3044.8|0
1592478900000|2020-06-18 11:15:00|3091.8|3050.3|3093.3|3059.8|3096.3|3082.3|3078.8|3025.3|0
1592479200000|2020-06-18 11:20:00|3092.3|3059.3|3077.3|3057.8|3093.8|3077.3|3074.8|3053.8|6
1592479500000|2020-06-18 11:25:00|3078.8|3056.8|3078.8|3057.3|3080.3|3058.8|3076.3|3054.8|0
1592479800000|2020-06-18 11:30:00|3079.8|3057.8|3077.3|3055.3|3082.3|3060.8|3077.3|3055.3|55
1592480100000|2020-06-18 11:35:00|3076.8|3054.8|3083.3|3045.8|3083.3|3054.8|3067.3|3044.8|0
1592480400000|2020-06-18 11:40:00|3084.3|3046.3|3080.8|3041.8|3110.3|3048.8|3075.3|3012.3|0
1592480700000|2020-06-18 11:45:00|3085.8|3037.8|3069.3|3042.3|3088.8|3043.8|3058.3|3035.3|0
1592481000000|2020-06-18 11:50:00|3067.8|3042.8|3064.3|3042.3|3071.8|3042.8|3058.3|3042.3|0
1592481300000|2020-06-18 11:55:00|3064.8|3042.8|3076.8|3042.3|3079.8|3042.8|3062.8|3042.3|6
1592481600000|2020-06-18 12:00:00|3075.8|3034.3|3069.8|3020.8|3075.8|3035.3|3056.8|3020.8|0
1592481900000|2020-06-18 12:05:00|3068.3|3019.8|3059.3|3021.3|3069.8|3042.8|3044.8|3015.8|78
1592482200000|2020-06-18 12:10:00|3058.3|3020.3|3051.8|3013.8|3083.8|3020.3|3043.8|3012.3|0
1592482500000|2020-06-18 12:15:00|3050.3|3012.3|3047.3|3012.3|3053.3|3029.3|3029.3|3012.3|3
1592482800000|2020-06-18 12:20:00|3048.3|3003.8|3035.3|3002.3|3048.3|3003.8|3023.3|3002.3|0
1592483100000|2020-06-18 12:25:00|3034.8||3062.8||3062.8||3033.8||0
1592483400000|2020-06-18 12:30:00|3030.8|3003.8|3048.8|3002.3|3048.8|3018.3|3030.3|3002.3|0
1592483700000|2020-06-18 12:35:00|3047.3|3004.8|3043.8|3005.8|3049.3|3007.3|3042.3|3003.3|0
1592484000000|2020-06-18 12:40:00|3042.8|3004.3|3026.3|3006.8|3044.8|3024.3|3026.3|3004.3|3
1592484300000|2020-06-18 12:45:00|3026.8|3006.3|3041.8|3010.3|3044.3|3022.3|3024.3|3006.3|4
1592484600000|2020-06-18 12:50:00|3040.8||3037.8||3040.8||3020.3||0
1592484900000|2020-06-18 12:55:00|3033.3|3002.8|3035.8|3002.8|3040.3|3002.8|3026.3|3002.8|6
1592485200000|2020-06-18 13:00:00|3034.8|3003.3|3036.8|3002.8|3039.8|3004.3|3022.3|3002.8|0
1592485500000|2020-06-18 13:05:00|3034.8|3004.3|3040.3|3002.8|3041.3|3004.3|3032.3|3002.8|0
1592485800000|2020-06-18 13:10:00|3037.8|3003.3|3044.8|3006.8|3046.8|3009.3|3037.8|3002.8|0
1592486100000|2020-06-18 13:15:00|3045.8|3008.3|3040.3|3003.3|3045.8|3008.3|3040.3|3002.8|0
1592486400000|2020-06-18 13:20:00|3041.8|3005.8|3025.8|3005.3|3045.8|3006.3|3024.8|3002.8|0
1592486700000|2020-06-18 13:25:00|3025.3|3003.3|3060.8|3002.8|3060.8|3003.3|3021.3|3002.8|0
1592487000000|2020-06-18 13:30:00|3040.8||3019.3||3063.3||3012.3||0
1592487300000|2020-06-18 13:35:00|3020.3|2992.8|3017.8|2992.8|3032.3|2992.8|3008.3|2992.8|0
1592487600000|2020-06-18 13:40:00|3017.3|2988.8|3009.8|2992.3|3028.8|2992.3|3008.8|2988.8|1
1592487900000|2020-06-18 13:45:00|3010.3||3032.3||3033.3||3008.8||0
1592488200000|2020-06-18 13:50:00|3030.3|2986.8|3018.8|2982.8|3030.3|3022.8|3015.8|2982.8|5
1592488500000|2020-06-18 13:55:00|3019.8|2983.3|3043.3|2982.8|3043.3|2983.3|3015.8|2982.8|0
1592488800000|2020-06-18 14:00:00|3021.8|2983.3|3023.3|2984.8|3027.3|2984.8|3019.3|2982.8|0
1592489100000|2020-06-18 14:05:00|3024.3|2990.3|3024.3|2985.8|3028.8|2990.8|3023.3|2982.8|2
1592489400000|2020-06-18 14:10:00|3025.8|2986.8|3024.3|2984.3|3027.3|3005.8|3008.3|2983.8|1
1592489700000|2020-06-18 14:15:00|3024.8|2985.3|3018.3|2982.8|3024.8|2985.8|3007.3|2982.8|0
1592490000000|2020-06-18 14:20:00|3002.8|2997.3|2993.8|2982.8|3002.8|2997.3|2993.8|2982.8|2
1592490300000|2020-06-18 14:25:00|2994.3|2983.3|3001.8|2982.8|3003.8|2985.3|2994.3|2982.8|0
1592490600000|2020-06-18 14:30:00|3002.3|2983.8|3017.3|2993.3|3017.3|2998.3|3002.3|2982.8|0
1592490900000|2020-06-18 14:35:00|3018.3|2994.3|3011.3|2988.8|3032.3|3000.8|3009.3|2983.8|0
1592491200000|2020-06-18 14:40:00|3011.8|2988.3|3014.8|3012.3|3014.8|3012.3|3003.3|2987.3|0
1592491500000|2020-06-18 14:45:00|3014.3|2990.8|3009.3|2987.3|3031.8|2998.3|3006.8|2983.3|6
1592491800000|2020-06-18 14:50:00|3009.8|2988.3|3012.8|3000.8|3021.3|3017.8|3005.8|2983.8|75
1592492100000|2020-06-18 14:55:00|3013.3|3001.3|3030.3|3008.3|3030.8|3016.8|3013.3|3001.3|5
1592492400000|2020-06-18 15:00:00|3029.3|3007.8|3019.3|3008.3|3039.8|3015.8|3019.3|3005.8|3
1592492700000|2020-06-18 15:05:00|3017.8|3008.8|3023.8|3016.8|3029.8|3016.8|3017.3|3008.3|22
1592493000000|2020-06-18 15:10:00|3024.3|3013.8|3022.3|3009.3|3025.3|3013.8|3022.3|3008.3|0
1592493300000|2020-06-18 15:15:00|3019.3|3009.8|3019.3|3005.8|3019.3|3013.3|3012.8|3005.8|6
1592493600000|2020-06-18 15:20:00|3015.8|3006.3|3015.8|3003.3|3015.8|3011.3|3011.3|2979.3|10
1592493900000|2020-06-18 15:25:00|3019.3|3002.8|3028.8|3003.8|3028.8|3021.8|3019.3|3002.3|11
1592494200000|2020-06-18 15:30:00|3029.3|3003.3|3027.3|2995.8|3031.8|3003.8|3027.3|2995.8|0
1592494500000|2020-06-18 15:35:00|3026.8|2991.3|3026.3|2989.8|3026.8|2991.8|3026.3|2985.3|0
1592494800000|2020-06-18 15:40:00|3026.8|2982.8|3026.3|2987.8|3026.8|2987.8|3026.3|2978.3|0
1592495400000|2020-06-18 15:50:00|3026.8||3026.3||3026.8||3026.3||0
1592495700000|2020-06-18 15:55:00|3026.8|2985.8|3026.3|2985.8|3026.8|2985.8|3026.3|2985.8|0
1592496000000|2020-06-18 16:00:00|3026.8|2979.3|3026.3|2979.3|3026.8|2979.3|3026.3|2979.3|0
1592496300000|2020-06-18 16:05:00|3009.3|2978.3|3014.3|2984.3|3014.3|2984.3|3009.3|2978.3|0
1592496600000|2020-06-18 16:10:00||2978.3||2984.3||2984.3||2978.3|0
1592496900000|2020-06-18 16:15:00||2978.3||2984.3||2984.3||2978.3|0
1592497200000|2020-06-18 16:20:00||2978.3||2978.3||2984.3||2978.3|0
1592498100000|2020-06-18 16:35:00|3026.8||3026.8||3026.8||3026.8||2
1592498700000|2020-06-18 16:45:00|3018.3|2982.3|3018.3|2982.3|3018.3|2982.3|3018.3|2982.3|0
1592499000000|2020-06-18 16:50:00||2978.3||2982.3||2982.3||2978.3|0
1592499600000|2020-06-18 17:00:00|3024.8||3024.8||3024.8||3024.8||0
1592499900000|2020-06-18 17:05:00|3026.8|2978.3|3026.8|2978.3|3026.8|2978.3|3019.8|2978.3|0
1592500200000|2020-06-18 17:10:00||2990.8||2989.3||2990.8||2978.3|0
1592500500000|2020-06-18 17:15:00||2978.3||2989.3||2989.3||2978.3|0
1592500800000|2020-06-18 17:20:00||2982.8||2989.3||2989.3||2982.8|0
1592501100000|2020-06-18 17:25:00||2978.3||2989.3||2989.3||2978.3|0
1592502300000|2020-06-18 17:45:00||2978.3||2989.3||2989.3||2978.3|0
1592503200000|2020-06-18 18:00:00||2982.8||2989.3||2989.3||2978.3|0
1592503500000|2020-06-18 18:05:00||2982.8||2982.8||2982.8||2982.8|0
1592503800000|2020-06-18 18:10:00||2978.3||2981.8||2981.8||2978.3|0
1592504100000|2020-06-18 18:15:00||2978.3||2981.8||2981.8||2978.3|0
1592505000000|2020-06-18 18:30:00||2978.3||2981.8||2981.8||2978.3|0
1592505300000|2020-06-18 18:35:00||2978.3||3003.3||3003.3||2978.3|0
1592505600000|2020-06-18 18:40:00||3013.8||3013.8||3013.8||3013.8|0
1592506200000|2020-06-18 18:50:00||3003.3||3003.3||3003.3||3003.3|4
1592506800000|2020-06-18 19:00:00||3013.8||3013.8||3013.8||3013.8|0
1592507700000|2020-06-18 19:15:00||3015.3||3017.3||3017.3||3015.3|0
1592508000000|2020-06-18 19:20:00||3020.3||3020.3||3020.3||3020.3|0
1592509500000|2020-06-18 19:45:00|3029.8|3013.8|3020.8|3013.8|3036.3|3013.8|3020.8|3013.8|28
1592509800000|2020-06-18 19:50:00|3027.3||3022.8||3027.3||3022.8||0
1592510100000|2020-06-18 19:55:00|3024.3||3024.3||3024.3||3024.3||0
1592546400000|2020-06-19 06:00:00|3024.3|3013.8|3023.3|2977.3|3024.3|3013.8|3023.3|2975.3|0
1592546700000|2020-06-19 06:05:00|3027.3|2982.3|3030.3|2982.3|3030.3|2982.3|3027.3|2982.3|0
1592547000000|2020-06-19 06:10:00||2982.8||2982.8||2982.8||2982.8|0
1592547300000|2020-06-19 06:15:00|3034.8||3034.3||3034.8||3034.3||0
1592547600000|2020-06-19 06:20:00|3038.3|2986.3|3038.3|2997.3|3038.3|2997.3|3038.3|2986.3|0
1592547900000|2020-06-19 06:25:00||3002.3||3002.3||3002.3||3002.3|0
1592549100000|2020-06-19 06:45:00|3043.3|3002.8|3043.3|3002.8|3043.3|3002.8|3043.3|3002.3|0
1592549400000|2020-06-19 06:50:00|3042.8|3002.3|3042.8|3000.3|3042.8|3002.3|3042.8|3000.3|0
1592549700000|2020-06-19 06:55:00||3006.3||3004.8||3006.3||3002.8|0
1592550000000|2020-06-19 07:00:00|3042.3|2996.3|3028.3|2991.3|3042.8|2996.3|3015.8|2983.8|0
1592550300000|2020-06-19 07:05:00|3033.3|3012.3|3009.3|2996.3|3039.3|3012.3|3009.3|2983.3|15
1592550600000|2020-06-19 07:10:00|3006.8|3002.3|3018.8|3002.3|3036.3|3010.3|3004.3|2982.8|6
1592550900000|2020-06-19 07:15:00|3019.3|2986.3|3019.3|2990.8|3019.3|2994.3|3013.3|2985.3|0
1592551200000|2020-06-19 07:20:00|3018.8|2991.8|3014.3|3002.8|3019.3|3004.8|3014.3|2991.8|1
1592551500000|2020-06-19 07:25:00||2993.3||2990.8||3010.3||2989.8|4
1592551800000|2020-06-19 07:30:00|3013.8|2990.3|3014.3|2997.8|3014.3|2997.8|3012.8|2983.3|13
1592552100000|2020-06-19 07:35:00|3012.3|2992.3|3013.8|2992.3|3013.8|3002.3|3003.3|2992.3|16
1592552400000|2020-06-19 07:40:00|3005.3|3002.3|3021.3|2992.3|3022.8|3003.3|3004.8|2992.3|14
1592552700000|2020-06-19 07:45:00|3018.8|2982.8|2997.8|2982.8|3019.3|2982.8|2997.8|2982.8|2
1592553000000|2020-06-19 07:50:00||2983.3||2983.3||2984.3||2983.3|0
1592553300000|2020-06-19 07:55:00|3016.3|2982.8|3005.8|2983.3|3016.3|2987.8|3005.3|2982.8|4
1592553600000|2020-06-19 08:00:00|3005.3|2983.8|3003.8|2985.3|3005.3|2987.8|3003.8|2983.3|0
1592553900000|2020-06-19 08:05:00|3024.3|2985.8|3000.8|2982.8|3024.3|2992.3|3000.3|2982.8|5
1592554200000|2020-06-19 08:10:00|3000.3|2990.8|2998.3|2990.8|3000.3|2990.8|2997.8|2990.8|0
1592554500000|2020-06-19 08:15:00|2997.8|2990|3015.8|2987.3|3015.8|2990|2993.8|2987.3|3
1592554800000|2020-06-19 08:20:00|3017.8|2987.8|3021.8|2987.3|3021.8|2987.8|3000.3|2987.3|0
1592555100000|2020-06-19 08:25:00|3020.8|2987.8|3000.8|2988.8|3022.3|2988.8|2999.3|2987.3|0
1592555400000|2020-06-19 08:30:00|3001.3|2988.3|3000.3|2988.8|3021.3|2988.8|3000.3|2988.3|0
1592555700000|2020-06-19 08:35:00|2999.8|2989.3|2998.8|2989.3|3003.8|2989.3|2998.3|2989.3|0
1592556000000|2020-06-19 08:40:00|2999.3|2988.3|2995.8|2988.3|2999.8|2988.3|2995.8|2988.3|3
1592556300000|2020-06-19 08:45:00|2995.3|2980.3|2994.3|2980.3|2995.8|2980.3|2990.8|2979.8|3
1592556600000|2020-06-19 08:50:00|2993.8|2979.8|2987.3|2980.3|2993.8|2984.3|2987.3|2979.8|1
1592556900000|2020-06-19 08:55:00|2995.3|2987.3|2999.3|2987.3|2999.3|2987.3|2994.3|2987.3|1
1592557200000|2020-06-19 09:00:00|2999.8|2988.8|2997.3|2989.3|2999.8|2990.3|2993.3|2988.8|4
1592557500000|2020-06-19 09:05:00|2997.8|2991.8|2996.3|2980.3|2997.8|2991.8|2990.3|2980.3|19
1592557800000|2020-06-19 09:10:00|2995.8||2989.8||2997.3||2988.8||0
1592558100000|2020-06-19 09:15:00|2990.3|2980.8|2987.8|2984.3|2991.3|2984.3|2987.3|2980.8|0
1592558400000|2020-06-19 09:20:00|2987.3|2980.8|2985.3|2980.8|2988.8|2982.3|2984.8|2980.8|15
1592558700000|2020-06-19 09:25:00|2985.8||2985.8||2987.3||2985.3||0
1592559000000|2020-06-19 09:30:00|2985.3|2979.8|2984.8|2979.8|2985.3|2980.8|2982.8|2979.8|25
1592559300000|2020-06-19 09:35:00|2985.3|2980.3|2984.3|2972.3|2990.3|2980.3|2984.3|2967.8|23
1592559600000|2020-06-19 09:40:00|2984.8|2971.8|2981.3|2977.8|2985.8|2977.8|2980.8|2971.3|0
1592559900000|2020-06-19 09:45:00|2980.8|2970.8|2977.3|2970.3|2981.3|2970.8|2976.8|2969.8|1
1592560200000|2020-06-19 09:50:00|2977.8|2966.3|2984.8|2968.3|2988.8|2972.3|2977.8|2965.8|0
1592560500000|2020-06-19 09:55:00|2985.3|2966.3|2988.3|2968.8|2989.3|2971.3|2984.3|2966.3|0
1592560800000|2020-06-19 10:00:00|2988.8|2969.8|2989.8|2974.8|2990.3|2974.8|2986.3|2969.3|0
1592561100000|2020-06-19 10:05:00|2990.3|2975.3|2996.8|2982.8|2996.8|2989.3|2990.3|2974.8|8
1592561400000|2020-06-19 10:10:00|2996.3||2999.8||3000.3||2995.8||0
1592561700000|2020-06-19 10:15:00|3000.3||2997.8||3002.8||2997.3||0
1592562000000|2020-06-19 10:20:00|2998.3|2982.3|2995.8|2982.8|2998.8|2982.8|2992.8|2982.3|0
1592562300000|2020-06-19 10:25:00|2996.3||2994.8||2997.3||2994.3||0
1592562600000|2020-06-19 10:30:00|2995.3||2994.3||2996.3||2993.3||0
1592562900000|2020-06-19 10:35:00|2994.8|2982.3|2994.3|2988.8|2995.8|2988.8|2992.8|2982.3|1
1592563200000|2020-06-19 10:40:00|2993.8|2982.8|2993.3|2987.8|2995.8|2987.8|2993.3|2982.8|3
1592563500000|2020-06-19 10:45:00|2993.8|2989.3|3000.8|2988.3|3021.3|2989.3|2992.3|2987.8|10
1592563800000|2020-06-19 10:50:00|3001.3|2987.8|2998.8|2987.8|3021.3|2988.3|2998.3|2987.8|0
1592564100000|2020-06-19 10:55:00|2999.3|2988.3|3004.3|2987.8|3004.3|2988.3|2992.3|2987.8|0
1592564400000|2020-06-19 11:00:00|3021.3||2991.8||3021.3||2991.8||0
1592564700000|2020-06-19 11:05:00|3021.3|2988.3|3011.8|3002.8|3021.3|3006.8|3007.8|2988.3|4
1592565000000|2020-06-19 11:10:00|3011.3|3002.3|3021.3|2996.8|3021.8|3002.3|3010.3|2996.3|0
1592565300000|2020-06-19 11:15:00|3021.8|3000.8|3021.3|2996.8|3021.8|3008.8|3013.8|2996.3|10
1592565600000|2020-06-19 11:20:00|3012.8|2996.3|3002.8|2996.3|3021.3|2996.8|2999.3|2996.3|0
1592565900000|2020-06-19 11:25:00|3002.3|2996.8|3006.8|2996.8|3009.3|2996.8|3002.3|2996.8|0
1592566200000|2020-06-19 11:30:00|3007.3||3009.8||3009.8||3007.3||0
1592566500000|2020-06-19 11:35:00|3009.3|2996.3|3009.8|2997.3|3009.8|2997.8|3009.3|2996.3|0
1592566800000|2020-06-19 11:40:00|3013.8|2996.8|3009.3|2997.3|3021.3|2997.8|3009.3|2996.3|1
1592567100000|2020-06-19 11:45:00|3009.8|2996.8|3010.8|2997.3|3012.3|2998.8|3009.8|2996.3|0
1592567400000|2020-06-19 11:50:00|3014.3|2996.8|3019.3|3000.3|3021.3|3000.3|3013.3|2996.8|15
1592567700000|2020-06-19 11:55:00|3018.8|2999.8|3015.3|3002.3|3019.3|3002.3|3014.3|2997.3|2
1592568000000|2020-06-19 12:00:00|3014.8|3007.3|3010.8|3002.3|3015.3|3007.3|3008.8|3001.8|1
1592568300000|2020-06-19 12:05:00|3010.3|3001.8|3014.3|3002.3|3021.3|3002.3|3006.8|3001.8|13
1592568600000|2020-06-19 12:10:00|3014.8|3001.8|3013.3|3002.3|3015.3|3002.3|3009.8|3001.8|0
1592568900000|2020-06-19 12:15:00|3013.8|3001.8|3021.3|3011.3|3021.3|3011.3|3013.3|3001.8|0
1592569200000|2020-06-19 12:20:00|3015.8|3007.3|3023.3|3018.8|3023.3|3018.8|3015.8|3004.3|20
1592569500000|2020-06-19 12:25:00|3022.8|3004.3|3023.3|3005.3|3023.3|3005.8|3019.3|3003.3|4
1592569800000|2020-06-19 12:30:00||3004.8||3006.8||3009.3||3003.3|0
1592570100000|2020-06-19 12:35:00||3006.3||3010.3||3010.8||3005.3|0
1592570400000|2020-06-19 12:40:00|3018.8|3009.8|3023.3|3010.8|3023.3|3011.3|3018.8|3008.3|3
1592570700000|2020-06-19 12:45:00||3010.3||3012.8||3015.3||3007.8|0
1592571000000|2020-06-19 12:50:00|3022.8|3012.3|3021.3|3003.3|3023.3|3012.3|3018.8|3002.8|0
1592571300000|2020-06-19 12:55:00|3021.8|3002.8|3023.3|3005.8|3023.3|3006.3|3021.3|3002.8|0
1592571600000|2020-06-19 13:00:00|3022.8|3006.3|3022.3|3007.3|3023.3|3007.8|3021.8|3005.8|0
1592571900000|2020-06-19 13:05:00|3022.8||3020.8||3023.3||3020.3||0
1592572200000|2020-06-19 13:10:00|3021.3|3007.8|3022.8|3009.8|3023.3|3009.8|3020.8|3007.8|20
1592572500000|2020-06-19 13:15:00|3023.3||3023.3||3023.3||3022.8||0
1592572800000|2020-06-19 13:20:00|3022.8|3016.8|3026.3|3021.8|3026.3|3021.8|3022.8|3006.3|10
1592573100000|2020-06-19 13:25:00|3026.8|3022.3|3026.8|3009.3|3026.8|3022.3|3025.3|3007.8|19
1592573400000|2020-06-19 13:30:00|3026.3|3008.8|3026.8|3011.8|3026.8|3012.3|3026.3|3007.3|0
1592573700000|2020-06-19 13:35:00|3031.3|3011.3|3030.3|3012.8|3032.3|3028.8|3029.3|3010.3|11
1592574000000|2020-06-19 13:40:00|3030.8|3012.3|3029.8|3011.3|3034.3|3013.3|3027.3|3008.3|0
1592574300000|2020-06-19 13:45:00|3027.3|3010.8|3030.3|3012.8|3033.8|3012.8|3026.3|3007.8|0
1592574600000|2020-06-19 13:50:00|3029.8|3012.3|3025.3|3012.8|3037.3|3014.8|3025.3|3011.3|0
1592574900000|2020-06-19 13:55:00|3022.8|3013.3|3027.3|3010.8|3030.8|3018.3|3022.8|3009.8|10
1592575200000|2020-06-19 14:00:00|3027.8|3011.3|3027.3|3016.8|3029.3|3016.8|3024.8|3008.8|0
1592575500000|2020-06-19 14:05:00|3026.8|3017.3|3027.8|3017.3|3027.8|3017.8|3026.3|3017.3|0
1592575800000|2020-06-19 14:10:00|3027.3|3017.8|3031.8|3020.8|3034.3|3020.8|3026.3|3017.8|0
1592576100000|2020-06-19 14:15:00|3032.3|3020.3|3034.8|3020.8|3071.3|3021.3|3030.3|3020.3|0
1592576400000|2020-06-19 14:20:00|3034.3||3034.3||3035.3||3032.8||0
1592576700000|2020-06-19 14:25:00|3033.8|3023.8|3033.3|3021.3|3034.3|3025.8|3033.3|3021.3|0
1592577000000|2020-06-19 14:30:00|3032.8|3020.8|3030.3|3012.8|3032.8|3020.8|3029.3|3010.8|1
1592577300000|2020-06-19 14:35:00|3029.8|3012.3|3029.3|3010.8|3032.3|3014.3|3029.3|3010.8|0
1592577600000|2020-06-19 14:40:00|3029.8|3011.8|3028.8|3011.3|3031.3|3012.3|3027.8|3009.3|0
1592577900000|2020-06-19 14:45:00|3029.3|3012.3|3026.3|3008.8|3029.8|3012.3|3025.3|3008.8|0
1592578200000|2020-06-19 14:50:00|3025.8|3009.3|3025.8|3008.8|3027.3|3009.8|3024.3|3008.8|0
1592578500000|2020-06-19 14:55:00|3025.3||3021.8||3025.8||3021.3||0
1592578800000|2020-06-19 15:00:00|3022.3||3025.3||3025.3||3021.8||0
1592579100000|2020-06-19 15:05:00|3024.8||3024.3||3026.3||3023.8||0
1592579400000|2020-06-19 15:10:00|3023.8|3008.3|3022.8|3008.8|3024.8|3008.8|3022.8|3008.3|0
1592579700000|2020-06-19 15:15:00|3022.3|3008.3|3014.3|3008.3|3022.3|3008.8|3014.3|3008.3|0
1592580000000|2020-06-19 15:20:00|3013.8|3002.3|3013.3|3002.3|3013.8|3002.3|3012.8|3002.3|1
1592580300000|2020-06-19 15:25:00||3002.8||3002.3||3007.8||3002.3|0
1592580600000|2020-06-19 15:30:00|3022.3||3008.8||3026.3||3008.8||1
1592580900000|2020-06-19 15:35:00|3020.3|3002.8|3056.3|3001.8|3056.3|3004.3|3016.3|3001.8|2
1592581200000|2020-06-19 15:40:00|3063.8||3110.8||3110.8||3058.8||0
1592582400000|2020-06-19 16:00:00||2990.3||2990.3||2990.3||2842.3|1
1592582700000|2020-06-19 16:05:00||2983.8||2983.8||2983.8||2842.3|0
1592583000000|2020-06-19 16:10:00|3030.3|2842.3|3029.8|2983.8|3030.3|2983.8|3029.8|2842.3|0
1592583300000|2020-06-19 16:15:00||2977.3||2973.3||2981.8||2949.3|0
1592583600000|2020-06-19 16:20:00|3028.8|2949.3|3028.8|2968.3|3028.8|2978.3|3028.8|2929.3|0
1592583900000|2020-06-19 16:25:00||2929.3||2968.3||2968.3||2929.3|0
1592584200000|2020-06-19 16:30:00||2929.3||2968.3||2968.3||2929.3|0
1592584500000|2020-06-19 16:35:00||2929.3||2968.3||2968.3||2929.3|0
1592584800000|2020-06-19 16:40:00||2929.3||2968.3||2968.3||2929.3|0
1592585100000|2020-06-19 16:45:00|2999.8|2961.8|3000.8|2968.3|3000.8|2968.3|2999.8|2961.8|0
1592585400000|2020-06-19 16:50:00|3000.3|2968.8|3000.8|2969.3|3000.8|2969.3|3000.3|2961.8|0
1592586000000|2020-06-19 17:00:00||2962.8||2969.3||2969.3||2962.8|0
1592586300000|2020-06-19 17:05:00||2929.3||2969.3||2969.3||2929.3|0
1592586600000|2020-06-19 17:10:00||2962.8||2969.3||2969.3||2962.8|0
1592586900000|2020-06-19 17:15:00||2962.8||2969.3||2969.3||2962.8|0
1592587200000|2020-06-19 17:20:00||2962.8||2969.3||2969.3||2929.3|0
1592587500000|2020-06-19 17:25:00||2929.3||2969.3||2969.3||2929.3|0
1592587800000|2020-06-19 17:30:00||2929.3||2969.3||2969.3||2929.3|0
1592588100000|2020-06-19 17:35:00||2929.3||2969.3||2969.3||2929.3|0
1592588400000|2020-06-19 17:40:00||2929.3||2969.3||2969.3||2929.3|0
1592588700000|2020-06-19 17:45:00|3003.8|2929.3|2990.8|2969.3|3003.8|2969.3|2990.8|2929.3|0
1592589000000|2020-06-19 17:50:00|3001.3||2990.3||3001.3||2990.3||0
1592589300000|2020-06-19 17:55:00|2996.8|2962.8|2996.8|2966.8|2996.8|2966.8|2996.8|2962.8|0
1592589600000|2020-06-19 18:00:00|2990.3|2929.3|3003.8|2973.3|3003.8|2973.3|2990.3|2929.3|4
1592589900000|2020-06-19 18:05:00|3028.8|2966.8|3003.8|2967.3|3028.8|2971.3|3003.8|2929.3|0
1592590200000|2020-06-19 18:10:00||2960.8||2967.3||2967.3||2929.3|0
1592590500000|2020-06-19 18:15:00|3010.3||3003.8||3010.3||3003.8||0
1592590800000|2020-06-19 18:20:00||2960.8||2967.3||2967.3||2960.8|0
1592591100000|2020-06-19 18:25:00|3010.3|2960.8|3003.8|2967.3|3010.3|2967.3|3003.8|2960.8|0
1592591400000|2020-06-19 18:30:00|3010.3||3003.8||3028.8||3003.8||0
1592591700000|2020-06-19 18:35:00|3010.3|2960.8|3005.3|2967.3|3010.3|2967.3|3003.8|2960.8|0
1592592000000|2020-06-19 18:40:00|3011.8|2929.3|3005.3|2967.3|3011.8|2967.3|3005.3|2929.3|0
1592592300000|2020-06-19 18:45:00||2960.8||2967.3||2967.3||2929.3|0
1592592600000|2020-06-19 18:50:00|3011.8||3005.3||3011.8||3005.3||0
1592592900000|2020-06-19 18:55:00|3006.8|2960.8|3028.8|2976.8|3028.8|2976.8|3006.8|2929.3|0
1592593200000|2020-06-19 19:00:00||2970.3||2974.8||2974.8||2929.3|0
1592593500000|2020-06-19 19:05:00||2929.3||2974.8||2974.8||2929.3|0
1592593800000|2020-06-19 19:10:00||2968.3||2975.3||2977.3||2929.3|0
1592594100000|2020-06-19 19:15:00||2929.3||2975.3||2975.3||2929.3|0
1592594400000|2020-06-19 19:20:00||2968.8||2975.3||2975.3||2968.8|0
1592594700000|2020-06-19 19:25:00||2968.8||2975.3||2975.3||2968.8|0
1592595000000|2020-06-19 19:30:00||2929.3||2975.3||2975.3||2929.3|0
1592595300000|2020-06-19 19:35:00||2929.3||2975.3||2975.3||2929.3|0
1592595600000|2020-06-19 19:40:00||2929.3||2975.3||2975.3||2929.3|0
1592595900000|2020-06-19 19:45:00||2968.8||2966.8||2968.8||2929.3|0
1592596200000|2020-06-19 19:50:00||2929.3||2966.8||2966.8||2929.3|0
1592596500000|2020-06-19 19:55:00||2929.3||2966.8||2966.8||2929.3|0
1592805600000|2020-06-22 06:00:00|2980.8|2846.8|2980.3|2912.8|2980.8|2912.8|2980.3|2846.8|0
1592805900000|2020-06-22 06:05:00||2928.8||2928.8||2928.8||2928.8|0
1592806200000|2020-06-22 06:10:00|2979.8|2938.8|2981.8|2943.8|2981.8|2963.8|2950.8|2938.8|4
1592806500000|2020-06-22 06:15:00|2960.8||2960.8||2960.8||2960.8||0
1592806800000|2020-06-22 06:20:00|2980.8|2944.3|2980.8|2944.3|2980.8|2944.3|2963.8|2944.3|0
1592807100000|2020-06-22 06:25:00|2980.3||2978.8||2980.3||2978.8||0
1592807400000|2020-06-22 06:30:00|2980.3||2980.3||2980.3||2980.3||0
1592807700000|2020-06-22 06:35:00|2979.8||2979.8||2979.8||2979.8||0
1592808000000|2020-06-22 06:40:00||2948.8||2948.8||2948.8||2948.8|0
1592808300000|2020-06-22 06:45:00|2979.3||2979.3||2979.3||2979.3||0
1592808900000|2020-06-22 06:55:00|2981.3||2981.3||2981.3||2980.8||0
1592809200000|2020-06-22 07:00:00|2970.8|2943.8|2970.8|2919.3|2970.8|2943.8|2968.8|2919.3|5
1592809500000|2020-06-22 07:05:00|2970.3|2923.3|2970.3|2932.3|2970.8|2932.8|2970.3|2842.3|0
1592809800000|2020-06-22 07:10:00|2969.8|2933.8|2980.8|2948.8|2980.8|2948.8|2959.3|2933.8|1
1592810100000|2020-06-22 07:15:00|2970.8|2943.8|2955.8|2938.8|2977.3|2943.8|2950.8|2933.8|10
1592810400000|2020-06-22 07:20:00|2954.8|2939.3|2947.8|2941.3|2956.8|2942.3|2947.8|2938.8|5
1592810700000|2020-06-22 07:25:00|2946.8|2941.8|2967.3|2952.3|2980.8|2961.3|2946.8|2939.3|6
1592811000000|2020-06-22 07:30:00|2968.3|2952.8|2980.8|2960.3|2981.3|2964.8|2968.3|2952.3|4
1592811300000|2020-06-22 07:35:00|2981.3|2953.3|2962.3|2957.8|2981.3|2960.8|2962.3|2953.3|0
1592811600000|2020-06-22 07:40:00|2961.8|2955.8|2962.3|2946.8|2962.3|2955.8|2960.8|2942.3|15
1592811900000|2020-06-22 07:45:00|2961.8|2942.3|2958.8|2952.3|2961.8|2952.3|2957.8|2940.8|0
1592812200000|2020-06-22 07:50:00|2955.8|2952.8|2962.3|2955.8|2962.3|2955.8|2955.8|2952.8|8
1592812500000|2020-06-22 07:55:00|2963.3||2963.3||2963.3||2963.3||1
1592812800000|2020-06-22 08:00:00|2965.8|2956.3|2975.8|2958.3|2975.8|2959.3|2960.8|2956.3|9
1592813100000|2020-06-22 08:05:00|2975.3|2958.8|2975.8|2960.8|2975.8|2964.8|2971.3|2958.3|0
1592813400000|2020-06-22 08:10:00|2975.3|2960.3|2975.8|2961.3|2975.8|2966.3|2974.8|2960.3|0
1592813700000|2020-06-22 08:15:00|2977.4|2961.8|2985|2970.5|2985|2977|2977.4|2961.8|1
1592814000000|2020-06-22 08:20:00||2970||2970.5||2979||2970|0
1592814300000|2020-06-22 08:25:00|2984.5|2971|2983|2973|2984.5|2973|2980.5|2964.5|0
1592814600000|2020-06-22 08:30:00|2985|2972.5|2984|2974.5|2985|2974.5|2982.5|2964.5|0
1592814900000|2020-06-22 08:35:00|2983.5|2974|2988|2978|2988|2979|2982.5|2973|1
1592815200000|2020-06-22 08:40:00|2987.5|2977.5|2982.5|2973|2988|2978|2982.5|2973|0
1592815500000|2020-06-22 08:45:00|2982|2972.5|2982.5|2973|2984.5|2975|2981.5|2971.5|0
1592815800000|2020-06-22 08:50:00|2982|2972.5|3033.5|2967.5|3033.5|2972.5|2980.5|2966.5|0
1592816100000|2020-06-22 08:55:00|3033|2966.5|3024.5|2968.5|3033|2969|3024.5|2966.5|0
1592816400000|2020-06-22 09:00:00|3030|2969|3030|2970.5|3030|2971|3030|2969|0
1592817000000|2020-06-22 09:10:00||2970||2970.5||2970.5||2970|0
1592817300000|2020-06-22 09:15:00|3004.5|2971.5|2993|2975.5|3004.5|2975.5|2993|2971.5|0
1592817600000|2020-06-22 09:20:00|2992|2976.5|2988.5|2979|2992|2980.5|2988|2970.5|0
1592817900000|2020-06-22 09:25:00||2979.5||2984||2984||2979.5|0
1592818200000|2020-06-22 09:30:00|2988||2986.5||2988||2986.5||0
1592818500000|2020-06-22 09:35:00|2987||2986.5||2988||2986.5||1
1592818800000|2020-06-22 09:40:00|2986|2976|2985.5|2978|2988.5|2978|2985.5|2966|2
1592819100000|2020-06-22 09:45:00|2986|2979.5|2984.5|2975|2986.5|2983.5|2983.5|2974|6
1592819400000|2020-06-22 09:50:00|2985|2975.5|2988|2978|2988|2978.5|2985|2975.5|0
1592819700000|2020-06-22 09:55:00|2987.5|2977.5|2988.5|2979|2988.5|2980|2987.5|2977.5|0
1592820000000|2020-06-22 10:00:00|2988|2978.5|2983.5|2974|2988|2978.5|2983|2973.5|0
1592820300000|2020-06-22 10:05:00|2984|2974.5|2984.5|2976|2985|2976|2984|2974.5|0
1592820600000|2020-06-22 10:10:00|2984|2976.5|2980|2970.5|2984|2976.5|2980|2970.5|0
1592820900000|2020-06-22 10:15:00||2971||2971.5||2972||2971|0
1592821200000|2020-06-22 10:20:00||2972||2973.5||2973.5||2972|0
1592821500000|2020-06-22 10:25:00||2974||2970.5||2974||2970.5|0
1592821800000|2020-06-22 10:30:00||2970||2971||2971||2970|0
1592822100000|2020-06-22 10:35:00|2979.5|2970.5|2978|2968.5|2979.5|2970.5|2978|2968.5|0
1592822400000|2020-06-22 10:40:00|2977.5|2968|2977.5|2968.5|2977.5|2968.5|2977.5|2968|0
1592822700000|2020-06-22 10:45:00|2977|2966|2973.5|2966|2977|2969|2973.5|2966|2
1592823000000|2020-06-22 10:50:00|2973|2964|2967.5|2964|2973|2965|2967|2964|3
1592823300000|2020-06-22 10:55:00|2968||2971.5||2971.5||2967||3
1592823600000|2020-06-22 11:00:00|2977.5||2972||2988||2971.5||0
1592823900000|2020-06-22 11:05:00|2972.5||2969||2972.5||2969||0
1592824200000|2020-06-22 11:10:00|2968.5|2964.5|2969.5|2964.5|2969.5|2964.5|2967|2964.5|4
1592824500000|2020-06-22 11:15:00|2970||2969.5||2972.5||2969.5||0
1592824800000|2020-06-22 11:20:00|2969|2964|2967.5|2964|2969|2964|2966.5|2964|0
1592825100000|2020-06-22 11:25:00|2967|2962|2966|2962|2967|2962|2966|2962|3
1592825400000|2020-06-22 11:30:00|2966.5||2966||2967||2966||0
1592825700000|2020-06-22 11:35:00|2966.5||2970||2970||2966.5||0
1592826000000|2020-06-22 11:40:00|2970.5|2962.5|2971.5|2962.5|2971.5|2962.5|2970.5|2962|0
1592826300000|2020-06-22 11:45:00|2972|2962|2972|2967|2972.5|2967|2972|2962|0
1592826600000|2020-06-22 11:50:00|2971.5|2964|2972|2966|2972.5|2966|2971.5|2964|5
1592826900000|2020-06-22 11:55:00|2972.5||2988||2988||2972.5||0
1592827200000|2020-06-22 12:00:00|2987.5|2966.5|2972|2967.5|2987.5|2967.5|2972|2966|0
1592827500000|2020-06-22 12:05:00|2973|2968|2974|2966|2977.5|2968|2973|2966|19
1592827800000|2020-06-22 12:10:00|2974.5|2966.5|2973.5|2966|2976|2966.5|2973.5|2966|0
1592828100000|2020-06-22 12:15:00|2973||2973||2988.5||2972.5||0
1592828400000|2020-06-22 12:20:00|2972.5||2975.5||2975.5||2972.5||0
1592828700000|2020-06-22 12:25:00|2975||2973.5||2975||2973.5||0
1592829000000|2020-06-22 12:30:00|2973||2971||2973||2971||0
1592829300000|2020-06-22 12:35:00|2970.5||2988||2988||2970||0
1592829600000|2020-06-22 12:40:00|2987.5|2967.5|2970|2966|2987.5|2967.5|2969.5|2966|2
1592829900000|2020-06-22 12:45:00|2968|2964|2968|2964|2968|2964|2968|2964|5
1592830200000|2020-06-22 12:50:00|2967.5||2967.5||2967.5||2967.5||1
1592830500000|2020-06-22 12:55:00|2967|2962|2963|2956|2968|2962|2962.5|2956|2
1592830800000|2020-06-22 13:00:00|2963.5|2953.5|2968|2954|2968|2954.5|2963.5|2953.5|10
1592831100000|2020-06-22 13:05:00|2967.5|2954.5|2963.5|2954|2967.5|2954.5|2962|2954|0
1592831400000|2020-06-22 13:10:00|2962|2951.5|2955|2951.5|2962|2952|2955|2951.5|8
1592831700000|2020-06-22 13:15:00|2954|2952|2955|2951.5|2955|2952|2954|2951|30
1592832000000|2020-06-22 13:20:00|2961.5|2952|2961|2951|2961.5|2952.5|2960.5|2951|2
1592832300000|2020-06-22 13:25:00|2958.5|2951.5|2958.5|2951.5|2958.5|2952.5|2958.5|2951.5|0
1592832600000|2020-06-22 13:30:00|2958|2951|2958.5|2938|2958.5|2951.5|2954|2938|5
1592832900000|2020-06-22 13:35:00|2958|2938.5|2950.5|2941|2958.5|2945|2950.5|2938|5
1592833200000|2020-06-22 13:40:00|2950|2940.5|2949|2940|2954.5|2941.5|2949|2938|0
1592833500000|2020-06-22 13:45:00|2948.5|2939.5|2948|2939|2949|2940|2948|2938.5|0
1592833800000|2020-06-22 13:50:00|2947.5|2938.5|2947|2938|2954.5|2946|2947|2937.5|4
1592834100000|2020-06-22 13:55:00|2946.5|2937.5|2948.5|2941|2948.5|2941|2946|2937.5|0
1592834400000|2020-06-22 14:00:00|2949|2941.5|2952|2943|2952.5|2943.5|2948|2941|0
1592834700000|2020-06-22 14:05:00|2952.5|2942.5|2953|2945|2953.5|2948|2952|2942.5|0
1592835000000|2020-06-22 14:10:00|2953.5|2945.5|2954.5|2948|2954.5|2948|2953.5|2945|0
1592835300000|2020-06-22 14:15:00|2958.5|2948.5|2954.5|2951|2958.5|2952.5|2954.5|2948|3
1592835600000|2020-06-22 14:20:00||2952||2947||2952||2946.5|1
1592835900000|2020-06-22 14:25:00||2947.5||2946||2948||2945.5|0
1592836200000|2020-06-22 14:30:00|2954|2945.5|2952|2943|2954|2946|2952|2943|0
1592836500000|2020-06-22 14:35:00|2954.5|2942.5|2954.5|2946.5|2954.5|2946.5|2954.5|2938|0
1592836800000|2020-06-22 14:40:00||2946||2946||2947||2945.5|0
1592837100000|2020-06-22 14:45:00||2945.5||2947||2947||2945.5|0
1592837400000|2020-06-22 14:50:00||2947.5||2947||2948||2947|0
1592837700000|2020-06-22 14:55:00|2954|2946.5|2954|2944.5|2954|2946.5|2954|2944.5|0
1592838000000|2020-06-22 15:00:00|2953.5|2944|2953|2943.5|2953.5|2944|2953|2943.5|0
1592838300000|2020-06-22 15:05:00|2952.5|2943|2951|2942|2952.5|2943|2951|2941.5|0
1592838600000|2020-06-22 15:10:00|2951.5|2942.5|2947.5|2944.5|2953|2945|2947.5|2942|0
1592838900000|2020-06-22 15:15:00|2949.5|2945|2949.5|2943.5|2949.5|2947|2949.5|2943|2
1592839200000|2020-06-22 15:20:00|2948|2944|2948|2945|2948|2945.5|2948|2939|2
1592839500000|2020-06-22 15:25:00|2947.5|2945.5|2954.5|2938|2954.5|2947.5|2947.5|2938|4
1592839800000|2020-06-22 15:30:00||2939||2947.5||2947.5||2937.5|0
1592840100000|2020-06-22 15:35:00|2958.5|2939|2958.5|2950.5|2958.5|2950.5|2958.5|2937.5|1
1592840400000|2020-06-22 15:40:00||2937.5||2950.5||2950.5||2937.5|0
1592840700000|2020-06-22 15:45:00||2951.5||2951.5||2951.5||2951.5|5
1592841000000|2020-06-22 15:50:00|2982.5|2937.5|2981.5|2952|3002|2952|2958.5|2937.5|5
1592841600000|2020-06-22 16:00:00|2982.5|2945.5|2988|2952|2990|2952|2982|2945.5|0
1592841900000|2020-06-22 16:05:00|3006||2987.5||3006||2987.5||0
1592842200000|2020-06-22 16:10:00|2994||2993.5||2994||2993.5||0
1592842800000|2020-06-22 16:20:00|2999.5|2945.5|2989.5|2952|3009|2952|2989.5|2945.5|0
1592843400000|2020-06-22 16:30:00|2958.5||2996||3009||2958.5||10
1592843700000|2020-06-22 16:35:00|2962.5||2994||3009||2962.5||4
1592844000000|2020-06-22 16:40:00|2993.5|2945.5|2993.5|2952|2993.5|2952|2993.5|2945.5|0
1592844300000|2020-06-22 16:45:00|2993|2945.5|2993|2952|2993|2952|2993|2945.5|0
1592846100000|2020-06-22 17:15:00|2992.5|2945.5|2992.5|2952|2992.5|2952|2992.5|2945.5|0
1592846700000|2020-06-22 17:25:00|2999||2991.5||3007.5||2991.5||0
1592847900000|2020-06-22 17:45:00|3007.5||2991||3007.5||2991||0
1592848200000|2020-06-22 17:50:00|2990.5|2945.5|2990|2952|2997|2952|2990|2945.5|0
1592850000000|2020-06-22 18:20:00|3002.5||2989||3004||2989||0
1592850900000|2020-06-22 18:35:00|2988.5|2945.5|2988.5|2952|2988.5|2952|2988.5|2945.5|0
1592851200000|2020-06-22 18:40:00|2988|2938|2988|2952|2988|2952|2988|2938|0
1592851500000|2020-06-22 18:45:00|3007||2987.5||3007||2987.5||0
1592853000000|2020-06-22 19:10:00|2987||2987||2987||2987||0
1592853300000|2020-06-22 19:15:00|2986.5|2945.5|2978|2948|2986.5|2952|2978|2937.5|0
1592853600000|2020-06-22 19:20:00|3002.5|2937.5|2978|2944|3002.5|2946|2978|2937.5|0
1592853900000|2020-06-22 19:25:00|2984|2942.5|2978|2942.5|2984|2942.5|2978|2942.5|0
1592854200000|2020-06-22 19:30:00||2937.5||2947||2947||2937.5|0
1592854500000|2020-06-22 19:35:00|2984|2937.5|2978|2945|2984|2945|2978|2937.5|0
1592854800000|2020-06-22 19:40:00|2984.5||2979.5||2984.5||2978||0
1592855100000|2020-06-22 19:45:00|3008||2981.5||3008||2981.5||0
1592855400000|2020-06-22 19:50:00|2980|2939|2982.5|2945|3008.5|2945|2977.5|2939|0
1592855700000|2020-06-22 19:55:00|2989|2939|2989|2945|3011|2945|2989|2939|0
1592892000000|2020-06-23 06:00:00|3006|2931|3023|2931|3023.5|2931.5|3003|2931|0
1592893500000|2020-06-23 06:25:00|3022.5||3022.5||3022.5||3022.5||0
1592893800000|2020-06-23 06:30:00|3022||3022||3022||3022||0
1592894100000|2020-06-23 06:35:00|3021.5||3014||3021.5||3014||0
1592894400000|2020-06-23 06:40:00||2931.5||2931.5||2931.5||2931.5|0
1592894700000|2020-06-23 06:45:00|3024|2930.5|3023.5|2931|3024|2931|3023.5|2930.5|0
1592895300000|2020-06-23 06:55:00|3023|2931.5|3023.5|2931|3023.5|2931.5|3023|2931|0
1592895600000|2020-06-23 07:00:00|3024|2930.5|2977|2967|3024|2967.5|2977|2930.5|0
1592895900000|2020-06-23 07:05:00|2977.5|2966.5|2985|2961|2985|2971|2975.5|2961|0
1592896200000|2020-06-23 07:10:00|2986|2961.5|2989.5|2965.5|2990|2967|2986|2961.5|0
1592896500000|2020-06-23 07:15:00|2990.5|2966.5|3023.5|2954|3023.5|2969|2990.5|2933.5|0
1592896800000|2020-06-23 07:20:00|3022.5|2952.5|3022|2953|3022.5|2957|3022|2950.5|0
1592897100000|2020-06-23 07:25:00|3021.5|2953.5|3021.5|2950|3021.5|2955.5|3018|2936.5|0
1592897400000|2020-06-23 07:30:00|3021|2949.5|3022|2956.5|3022|2957|3019.5|2948.5|0
1592897700000|2020-06-23 07:35:00|3026.5|2956|3026.5|2956.5|3026.5|2957|2994.5|2953|0
1592898000000|2020-06-23 07:40:00|3032.5|2957|3032.5|2955|3032.5|2959.5|3032.5|2955|0
1592898300000|2020-06-23 07:45:00|3033.5||3038.5||3038.5||3033.5||0
1592898600000|2020-06-23 07:50:00|3037.5|2955.5|3036|2999|3037.5|2999|3035|2955.5|0
1592898900000|2020-06-23 07:55:00|3037|2999.5|3038.5|3000|3038.5|3000|3037|2999.5|0
1592899200000|2020-06-23 08:00:00||2999.5||2999.5||2999.5||2999.5|0
1592899500000|2020-06-23 08:05:00|3034.5||3034||3034.5||3034||0
1592899800000|2020-06-23 08:10:00|3014.5|2999|3033.5|2999|3034|3015.5|3014|2999|2
1592900100000|2020-06-23 08:15:00|3033||3006.5||3033||3006.5||0
1592900400000|2020-06-23 08:20:00|3006|2999.5|3005.5|2999|3006.5|2999.5|3005|2999|0
1592900700000|2020-06-23 08:25:00|3004.5|2999.5|3013|3003|3013|3003|3004.5|2999.5|2
1592901000000|2020-06-23 08:30:00|3012.5|3003.5|3012.5|3007|3013|3007|3012|3003.5|0
1592901300000|2020-06-23 08:35:00||3006||3006||3006||3006|0
1592901600000|2020-06-23 08:40:00|3016.5|3006.5|3014.5|3007.5|3016.5|3007.5|3014.5|3006.5|1
1592901900000|2020-06-23 08:45:00|3014|3004.5|3008.5|2999.5|3014|3004.5|3008.5|2999|1
1592902200000|2020-06-23 08:50:00|3008|2998.5|3004|2995|3008|3002|3003.5|2994|17
1592902500000|2020-06-23 08:55:00|3004.5|2995.5|3005|3002|3007|3002|3004.5|2995.5|0
1592902800000|2020-06-23 09:00:00|3004.5|2999.5|3005|2995.5|3005|2999.5|3003.5|2994|2
1592903100000|2020-06-23 09:05:00|3005.5|2996|3009|2999.5|3009|2999.5|3005.5|2996|0
1592903400000|2020-06-23 09:10:00|3009.5|2999|3007|2998|3009.5|2999|3007|2998|0
1592903700000|2020-06-23 09:15:00|3007.5|2997.5|3005.5|2996|3007.5|2997.5|3004|2995|0
1592904000000|2020-06-23 09:20:00|3006|2996.5|3005|2997|3006.5|2997|3005|2996.5|0
1592904300000|2020-06-23 09:25:00|3005.5|3000|3005.5|3000|3005.5|3000|3004.5|3000|0
1592904600000|2020-06-23 09:30:00|3005||3003.5||3005||3003.5||2
1592904900000|2020-06-23 09:35:00|3003|2997|3003.5|2997|3003.5|2997|3002.5|2997|0
1592905200000|2020-06-23 09:40:00||2995||2997.5||2997.5||2994.5|1
1592905500000|2020-06-23 09:45:00||2997||2998.5||2999||2997|1
1592905800000|2020-06-23 09:50:00||2999||2997.5||2999||2997.5|0
1592906100000|2020-06-23 09:55:00||2998||2997.5||2998||2996.5|0
1592906400000|2020-06-23 10:00:00||2998||2997||3000||2997|0
1592906700000|2020-06-23 10:05:00|3010.5|2997.5|3012.5|3003.5|3015.5|3006|3010.5|2997.5|1
1592907000000|2020-06-23 10:10:00|3013|3003|3014.5|3005|3014.5|3006|3012.5|3003|0
1592907300000|2020-06-23 10:15:00|3014|3005.5|3011.5|3002|3014|3005.5|3011|3001.5|0
1592907600000|2020-06-23 10:20:00|3012|3002.5|3010|3001|3012|3002.5|3010|3001|0
1592907900000|2020-06-23 10:25:00|3010.5|3000.5|3013.5|3004|3013.5|3004.5|3010|3000.5|0
1592908200000|2020-06-23 10:30:00|3013|3003.5|3014|3006.5|3014.5|3006.5|3012.5|3003|0
1592908500000|2020-06-23 10:35:00|3013.5||3014.5||3014.5||3013||0
1592908800000|2020-06-23 10:40:00|3015|3007|3016.5|3008|3016.5|3008|3014.5|3007|0
1592909100000|2020-06-23 10:45:00||3008.5||3010||3010||3006.5|0
1592909400000|2020-06-23 10:50:00||3010.5||3010.5||3010.5||3008|0
1592909700000|2020-06-23 10:55:00||3010||3010.5||3010.5||3010|0
1592910000000|2020-06-23 11:00:00|3014.5|3006.5|3014.5|3010.5|3014.5|3010.5|3014.5|2994|0
1592910300000|2020-06-23 11:05:00|||||||||1
1592910600000|2020-06-23 11:10:00|||||||||5
1592910900000|2020-06-23 11:15:00||3006||3010||3010||3006|5
1592911200000|2020-06-23 11:20:00||3009.5||3009||3009.5||3007|0
1592911500000|2020-06-23 11:25:00|3018|3008.5|3018|3008.5|3018.5|3009|3017.5|3008.5|2
1592911800000|2020-06-23 11:30:00|3017.5|3008|3016.5|3007|3018|3008|3015.5|3006.5|0
1592912100000|2020-06-23 11:35:00|3017|3006.5|3016.5|3007|3017|3007|3014|3004.5|0
1592912400000|2020-06-23 11:40:00|3016|3006.5|3015|3006|3016.5|3006.5|3014.5|3005.5|0
1592912700000|2020-06-23 11:45:00|3015.5|3006.5|3015|3006|3016|3006.5|3015|3006|0
1592913000000|2020-06-23 11:50:00|3015.5|3006.5|3014.5|3005|3016.5|3007|3014|3004.5|0
1592913300000|2020-06-23 11:55:00|3015|3005.5|3016.5|3006.5|3016.5|3006.5|3015|3005.5|0
1592913600000|2020-06-23 12:00:00|3016|3006|3017|3008|3017.5|3008|3015|3006|0
1592913900000|2020-06-23 12:05:00|3016.5|3007.5|3017|3007.5|3017|3007.5|3015.5|3006.5|16
1592914200000|2020-06-23 12:10:00|3016.5|3007|3016|3006.5|3017|3007|3015.5|3006.5|0
1592914500000|2020-06-23 12:15:00|3015.5|3006|3012.5|3003.5|3016|3006|3012|3003|0
1592914800000|2020-06-23 12:20:00|3013|3003|3012.5|3003|3013|3003|3011.5|3002.5|0
1592915100000|2020-06-23 12:25:00|3013|3002.5|3011|3002|3013|3002.5|3011|3002|0
1592915400000|2020-06-23 12:30:00|3010.5|3001.5|3008|2998|3011|3001.5|3007|2997.5|0
1592915700000|2020-06-23 12:35:00|3007.5|2996.5|3006|2996.5|3009|2996.5|3005|2993.5|0
1592916000000|2020-06-23 12:40:00|3005.5|2996|3009.5|3000|3009.5|3000|3005|2996|0
1592916300000|2020-06-23 12:45:00|3010|3000.5|3012|2999.5|3014|3001.5|3009.5|2998|0
1592916600000|2020-06-23 12:50:00|3012.5|3000.5|3010|2996|3012.5|3002.5|3009.5|2995.5|0
1592916900000|2020-06-23 12:55:00|3010.5|2995.5|3010|3000.5|3010.5|3000.5|3007|2995.5|0
1592917200000|2020-06-23 13:00:00|3010.5|3001|3010.5|3001|3011|3001|3010|3000.5|0
1592917500000|2020-06-23 13:05:00|3011|3000.5|3009.5|2999.5|3011|3000.5|3009|2999.5|0
1592917800000|2020-06-23 13:10:00|3010|3000|3008|2998|3010|3003.5|3007|2998|1
1592918100000|2020-06-23 13:15:00|3007.5|2998.5|3008.5|2998.5|3008.5|2999|3007.5|2998.5|2
1592918400000|2020-06-23 13:20:00|3008|2996.5|3004.5|2995|3008.5|3001|3004.5|2995|1
1592918700000|2020-06-23 13:25:00|3005|2996|3003|2994|3005|2996.5|3002|2993|0
1592919000000|2020-06-23 13:30:00|3002.5|2993.5|2999.5|2990|3003|2994.5|2999|2990|0
1592919300000|2020-06-23 13:35:00|2999|2990.5|3001|2993.5|3001|2993.5|2995.5|2989.5|5
1592919600000|2020-06-23 13:40:00|3001.5||3001||3003||3001||0
1592919900000|2020-06-23 13:45:00|3000.5|2994|2999.5|2994.5|3009.5|2994.5|2999|2994|0
1592920200000|2020-06-23 13:50:00||2995||2996||2996.5||2995|0
1592920500000|2020-06-23 13:55:00||2995.5||2994.5||2996||2994.5|0
1592920800000|2020-06-23 14:00:00||2995||2994.5||2995||2993.5|0
1592921100000|2020-06-23 14:05:00||2995||2994.5||2995||2993.5|0
1592921400000|2020-06-23 14:10:00|3007|2995|3007.5|2998.5|3008|2998.5|3007|2995|1
1592921700000|2020-06-23 14:15:00|3008||3007||3008||3005.5||0
1592922000000|2020-06-23 14:20:00|3007.5|2999|3007.5|2998.5|3009.5|3000|3007.5|2998.5|0
1592922300000|2020-06-23 14:25:00|3007||3008||3008.5||3007||0
1592922600000|2020-06-23 14:30:00|3008.5|2999|3007.5|2998|3008.5|2999|3007|2998|0
1592922900000|2020-06-23 14:35:00|3007|2997.5|3007.5|2998|3007.5|2998|3007|2997.5|0
1592923200000|2020-06-23 14:40:00|3007|2997.5|3002|2996|3007|2997.5|3002|2994|0
1592923500000|2020-06-23 14:45:00|3001.5|2993.5|2997.5|2988|3006|2993.5|2995.5|2987.5|23
1592923800000|2020-06-23 14:50:00|2998|2988.5|3003|2993.5|3003|2993.5|2998|2988.5|0
1592924100000|2020-06-23 14:55:00|3002.5|2994|3002.5|2993|3003.5|2994|3002.5|2993|0
1592924400000|2020-06-23 15:00:00|3002|2992.5|3003|2993.5|3003|2994|2999.5|2990.5|0
1592924700000|2020-06-23 15:05:00|3002.5|2994|3003|2994.5|3003|2994.5|3002|2992.5|0
1592925000000|2020-06-23 15:10:00|3003.5|2994|3004|2994.5|3004.5|2994.5|3002.5|2992|0
1592925300000|2020-06-23 15:15:00|3003.5|2996.5|3005.5|3000|3006|3000|3003.5|2996.5|0
1592925600000|2020-06-23 15:20:00|3006||3007||3008.5||3006||0
1592925900000|2020-06-23 15:25:00|3006.5|3003|3013.5|3000|3013.5|3005|3006.5|3000|1
1592926200000|2020-06-23 15:30:00|3013||3011||3013.5||3011||0
1592926500000|2020-06-23 15:35:00|3011.5||3013||3013||3007||0
1592926800000|2020-06-23 15:40:00|3013.5|3000.5|3013.5|2993.5|3013.5|3004.5|3007|2993.5|5
1592927100000|2020-06-23 15:45:00|||||||||300
1592938800000|2020-06-23 19:00:00|3013||3011||3013||3010||200
1592939700000|2020-06-23 19:15:00|3013.5||3013.5||3013.5||3013.5||0
1592940000000|2020-06-23 19:20:00|3013||3010.5||3013||3010.5||0
1592940300000|2020-06-23 19:25:00|3010||3009.5||3013||3009.5||0
1592940600000|2020-06-23 19:30:00|3009||3013||3013||3006.5||0
1592978400000|2020-06-24 06:00:00|3028.5|2951|3043.5|2933.5|3044|2951|3022|2933|0
1592979000000|2020-06-24 06:10:00|3043|2934|3043|2934|3043|2934|3043|2934|0
1592979600000|2020-06-24 06:20:00|3042.5|2934.5|3042.5|2934.5|3042.5|2934.5|3042.5|2934.5|0
1592981100000|2020-06-24 06:45:00|3039|2968.5|3039|2969|3039|2969|3039|2968.5|0
1592981400000|2020-06-24 06:50:00|3038.5|2968.5|3038.5|2968.5|3038.5|2968.5|3038.5|2968.5|0
1592981700000|2020-06-24 06:55:00|3039|2969|3038.5|2969|3039|2969|3038.5|2968.5|0
1592982000000|2020-06-24 07:00:00|3039|2968.5|3038.5|2969|3039|2969|3038.5|2968.5|0
1592982300000|2020-06-24 07:05:00|3019.5||3019||3019.5||3019||0
1592982600000|2020-06-24 07:10:00|3014|2969.5|3009.5|3000|3014|3002|3009.5|2969.5|0
1592982900000|2020-06-24 07:15:00|3010|2999.5|3012.5|3002.5|3012.5|3003.5|3009.5|2999.5|0
1592983200000|2020-06-24 07:20:00|3012|3002|3009.5|3000|3012|3002.5|3009|3000|0
1592983500000|2020-06-24 07:25:00|3009|2999.5|3003|2994|3009|2999.5|3003|2994|0
1592983800000|2020-06-24 07:30:00|3003.5|2994.5|3005|2974|3007|2998|3003.5|2973.5|0
1592984100000|2020-06-24 07:35:00|3011||3013.5||3013.5||3011||0
1592984400000|2020-06-24 07:40:00||2970||2970||2970||2970|0
1592985300000|2020-06-24 07:55:00|3011|2970.5|2993|2983.5|3011|2984|2992.5|2970|4
1592985600000|2020-06-24 08:00:00|2993.5|2984|2996.5|2987.5|2996.5|2987.5|2992|2983|0
1592985900000|2020-06-24 08:05:00|2997|2988|2990.5|2981.5|2997|2988|2990.5|2981.5|0
1592986200000|2020-06-24 08:10:00|2991|2982|2983.5|2974|3006|2982|2983.5|2969.5|1
1592986500000|2020-06-24 08:15:00|2983|2973.5|3013.5|2964|3013.5|2973.5|2981.5|2963.5|0
1592986800000|2020-06-24 08:20:00|3013|2964.5|2985.5|2967.5|3013|2971.5|2975.5|2964.5|0
1592987100000|2020-06-24 08:25:00|2985|2968|2985|2976|2992.5|2977|2984.5|2966|0
1592987400000|2020-06-24 08:30:00|2984.5|2975.5|3013.5|2966|3013.5|2975.5|2983|2966|0
1592988000000|2020-06-24 08:40:00|3011|2966.5|2982.5|2965.5|3011|2973.5|2980|2965.5|0
1592988300000|2020-06-24 08:45:00|2983|2966|2981.5|2972.5|2983.5|2972.5|2980.5|2965.5|0
1592988600000|2020-06-24 08:50:00|2982|2973|2984|2966.5|2984.5|2974|2982|2966|0
1592988900000|2020-06-24 08:55:00|2984.5|2967|2984.5|2975.5|2985.5|2975.5|2982|2966.5|0
1592989200000|2020-06-24 09:00:00|2985|2976|2984|2974.5|2986.5|2977|2984|2974.5|0
1592989500000|2020-06-24 09:05:00|2983.5|2974|2982|2972|2983.5|2974|2982|2972|0
1592989800000|2020-06-24 09:10:00|2981.5|2971.5|2971|2965.5|2981.5|2971.5|2969.5|2965.5|0
1592990100000|2020-06-24 09:15:00|2971.5|2960.5|2969|2960|2972.5|2960.5|2967.5|2960|1
1592990400000|2020-06-24 09:20:00|2967.5|2959.5|2970.5|2961.5|2971|2962|2967|2959.5|0
1592990700000|2020-06-24 09:25:00|2971|2962|2970.5|2963|2973|2968.5|2970.5|2962|8
1592991000000|2020-06-24 09:30:00|2970|2962.5|3003|2933.5|3003|2962.5|2970|2933.5|0
1592991600000|2020-06-24 09:40:00|3000||2999.5||3000||2999.5||0
1592991900000|2020-06-24 09:45:00|2997.5|2934|2963|2952.5|2997.5|2952.5|2963|2934|0
1592992200000|2020-06-24 09:50:00|2963.5|2953|2958.5|2949.5|2965|2954|2958.5|2946|0
1592992500000|2020-06-24 09:55:00|2959|2950|2956|2950|2959.5|2950.5|2956|2949.5|0
1592992800000|2020-06-24 10:00:00|2958.5|2949.5|2959.5|2951|2959.5|2951|2958.5|2949|0
1592993100000|2020-06-24 10:05:00|2960|2951.5|2963|2954|2963|2954|2960|2951.5|0
1592993400000|2020-06-24 10:10:00|2962|2953.5|2954.5|2951|2962|2953.5|2954.5|2951|0
1592993700000|2020-06-24 10:15:00|2960.5|2951.5|2969|2956|2969|2956.5|2960.5|2948|5
1592994000000|2020-06-24 10:20:00|2968.5|2956.5|2965|2947.5|3003|2959.5|2964.5|2933.5|0
1592994300000|2020-06-24 10:25:00|2964.5|2947|2964.5|2955.5|2967|2957.5|2964|2947|0
1592994600000|2020-06-24 10:30:00|2965|2956|2966.5|2957.5|2967.5|2958|2964.5|2956|0
1592994900000|2020-06-24 10:35:00|2966|2957|2964.5|2955.5|2966|2957|2964.5|2955.5|0
1592995200000|2020-06-24 10:40:00|2965|2955|2963.5|2954.5|2965|2955.5|2963.5|2954.5|0
1592995500000|2020-06-24 10:45:00|2962.5|2954|2963|2953.5|2963|2954|2962.5|2953.5|0
1592995800000|2020-06-24 10:50:00|2962.5|2953|2963.5|2954.5|2964|2954.5|2962|2953|0
1592996100000|2020-06-24 10:55:00|2964|2954|2964|2954|2964|2954|2963.5|2954|0
1592996400000|2020-06-24 11:00:00|2965|2949.5|2984|2933.5|2984|2949.5|2965|2933.5|0
1592996700000|2020-06-24 11:05:00|2983.5|2952.5|2966|2957|2983.5|2957|2966|2952.5|0
1592997000000|2020-06-24 11:10:00|2966.5|2958|2970.5|2961|2970.5|2961|2966.5|2958|0
1592997300000|2020-06-24 11:15:00|2971|2961.5|2972|2963|2972|2963|2971|2961.5|0
1592997600000|2020-06-24 11:20:00|2972.5|2963.5|2972.5|2963.5|2972.5|2963.5|2972.5|2962.5|0
1592997900000|2020-06-24 11:25:00|2969.5|2963|2969.5|2964|2969.5|2964|2969.5|2963|0
1592998200000|2020-06-24 11:30:00||2963.5||2955.5||2963.5||2955|0
1592998500000|2020-06-24 11:35:00||2956||2964.5||2965.5||2956|0
1592999100000|2020-06-24 11:45:00||2965||2966.5||2966.5||2965|0
1592999400000|2020-06-24 11:50:00|2976.5|2967|2978|2968.5|2978|2968.5|2976.5|2967|5
1592999700000|2020-06-24 11:55:00||2968||2969||2969||2968|0
1593000000000|2020-06-24 12:00:00|2977.5|2968.5|2977.5|2968.5|2977.5|2968.5|2977|2968|0
1593000300000|2020-06-24 12:05:00|2977|2968|2975.5|2967.5|2977|2968|2975.5|2967.5|0
1593000600000|2020-06-24 12:10:00|2975||2976||2976||2974.5||0
1593000900000|2020-06-24 12:15:00|2976.5|2968|2976.5|2967.5|2977.5|2968|2976.5|2967.5|0
1593001200000|2020-06-24 12:20:00|2976||2974.5||2976||2974.5||0
1593001500000|2020-06-24 12:25:00|2974||2973.5||2974||2972.5||0
1593001800000|2020-06-24 12:30:00|2973|2956|2970|2960.5|2973.5|2961.5|2969.5|2956|3
1593002100000|2020-06-24 12:35:00|2970.5|2961|2971|2953.5|2971|2961.5|2969.5|2950|0
1593002400000|2020-06-24 12:40:00|2970.5|2953|2967|2957.5|2975.5|2960|2967|2952|0
1593002700000|2020-06-24 12:45:00|2968|2957|2968.5|2959|2969|2959|2967|2950.5|0
1593003000000|2020-06-24 12:50:00|2969|2959.5|3003|2955.5|3003|2960.5|2969|2954|0
1593003300000|2020-06-24 12:55:00|3003.5|2956|3003.5|2933|3003.5|2957|3003.5|2933|0
1593003600000|2020-06-24 13:00:00|3003|2933.5|3003|2933.5|3003|2958.5|3003|2933.5|0
1593004200000|2020-06-24 13:10:00|3002.5||3002||3003||3001.5||0
1593004500000|2020-06-24 13:15:00|3001.5||3003||3003||2969.5||0
1593004800000|2020-06-24 13:20:00|3002|2934|2971|2962|3002.5|2962|2970|2934|0
1593005100000|2020-06-24 13:25:00|2971.5|2962.5|2972.5|2965.5|2973|2965.5|2971.5|2962.5|0
1593005400000|2020-06-24 13:30:00|2972|2965|2972|2964|2972.5|2967|2972|2964|0
1593005700000|2020-06-24 13:35:00|2972.5|2964.5|2972.5|2969|2972.5|2969|2972|2964.5|0
1593006000000|2020-06-24 13:40:00|2980|2969.5|2979|2971.5|2980|2971.5|2979|2969|5
1593006300000|2020-06-24 13:45:00|2978.5|2966|2973.5|2956|2978.5|2971.5|2972.5|2956|4
1593006600000|2020-06-24 13:50:00|2974|2956.5|2962.5|2954.5|2974|2958|2962|2952.5|0
1593006900000|2020-06-24 13:55:00|2960|2955|2960|2951.5|2960|2956|2960|2951.5|1
1593007200000|2020-06-24 14:00:00|2959.5|2952|2959.5|2951|2960|2952|2959.5|2951|0
1593007500000|2020-06-24 14:05:00|2960|2951.5|2959.5|2953.5|2960|2953.5|2959.5|2951.5|0
1593007800000|2020-06-24 14:10:00|2960||2959.5||2960||2959.5||0
1593008100000|2020-06-24 14:15:00|2960|2953|2956.5|2952.5|2960|2953|2955|2952.5|2
1593008400000|2020-06-24 14:20:00|2957|2947|2956.5|2940|2957|2947.5|2955.5|2940|1
1593008700000|2020-06-24 14:25:00|2956|2939.5|2955|2948|2956.5|2948|2955|2939|0
1593009000000|2020-06-24 14:30:00|2954.5|2947.5|2954.5|2945|2955|2947.5|2954|2945|0
1593009300000|2020-06-24 14:35:00|2954|2944.5|2952|2934.5|2954|2946|2951|2934.5|0
1593009600000|2020-06-24 14:40:00|2952.5|2934|2948.5|2936|2952.5|2942.5|2943.5|2933|0
1593009900000|2020-06-24 14:45:00||2936.5||2942||2943||2931|0
1593010200000|2020-06-24 14:50:00|2946.5|2942.5|2948.5|2942|2948.5|2945|2946|2941|2
1593010500000|2020-06-24 14:55:00|2953.5|2942.5|2954|2945|2954|2945.5|2953.5|2942.5|1
1593010800000|2020-06-24 15:00:00|2953.5||2992||2992||2951||0
1593011100000|2020-06-24 15:05:00|2948|2913|2953|2913|2992|2913|2946.5|2913|1
1593011400000|2020-06-24 15:10:00|2954|2907|2945.5|2936|2992|2937.5|2945.5|2899|0
1593011700000|2020-06-24 15:15:00|2944.5|2936.5|2938.5|2932.5|2944.5|2936.5|2938.5|2932|0
1593012000000|2020-06-24 15:20:00|2934|2931.5|2938.5|2931|2938.5|2934.5|2934|2931|7
1593012300000|2020-06-24 15:25:00||2931.5||2914.5||2932||2914.5|0
1593012600000|2020-06-24 15:30:00|2938|2911|2938.5|2920|2938.5|2920|2938|2911|0
1593012900000|2020-06-24 15:35:00|2938|2913.5|2938|2913.5|2938.5|2920|2933.5|2913.5|0
1593013200000|2020-06-24 15:40:00|2938.5|2873|2937.5|2911|2938.5|2918|2933|2873|0
1593013500000|2020-06-24 15:45:00|2938|2911.5|2923.5|2908|2938|2913|2923.5|2905.5|0
1593013800000|2020-06-24 15:50:00||2908.5||2910||2910||2873|0
1593014100000|2020-06-24 15:55:00||2873||2910||2910||2873|0
1593014400000|2020-06-24 16:00:00|2938.5|2903.5|2938.5|2910|2938.5|2910|2938.5|2873|3
1593014700000|2020-06-24 16:05:00|2919.5|2873|2938.5|2910|2938.5|2910|2919.5|2873|1
1593015000000|2020-06-24 16:10:00||2873||2910||2910||2873|0
1593015600000|2020-06-24 16:20:00||2882.5||2910||2910||2882.5|0
1593015900000|2020-06-24 16:25:00||2903.5||2910||2910||2903.5|0
1593016500000|2020-06-24 16:35:00||2881||2910||2910||2881|0
1593016800000|2020-06-24 16:40:00||2881||2910||2910||2881|0
1593017100000|2020-06-24 16:45:00||2910.5||2924.5||2924.5||2890|0
1593017400000|2020-06-24 16:50:00||2918||2891||2918||2888.5|0
1593017700000|2020-06-24 16:55:00||2892.5||2891.5||2892.5||2891.5|0
1593018000000|2020-06-24 17:00:00||2892.5||2892.5||2892.5||2892.5|0
1593018300000|2020-06-24 17:05:00||2886.5||2892.5||2892.5||2886.5|0
1593018600000|2020-06-24 17:10:00||2886.5||2892.5||2892.5||2886.5|0
1593019200000|2020-06-24 17:20:00||2886.5||2892.5||2892.5||2886.5|0
1593020100000|2020-06-24 17:35:00||2889.5||2893.5||2893.5||2889.5|0
1593020400000|2020-06-24 17:40:00||2889.5||2895||2895||2887.5|0
1593020700000|2020-06-24 17:45:00||2895.5||2914.5||2914.5||2895.5|0
1593021000000|2020-06-24 17:50:00||2889||2914.5||2914.5||2889|0
1593021600000|2020-06-24 18:00:00||2908.5||2914.5||2914.5||2908.5|0
1593021900000|2020-06-24 18:05:00||2890||2914.5||2914.5||2890|0
1593022500000|2020-06-24 18:15:00||2915||2923||2923||2915|0
1593022800000|2020-06-24 18:20:00||2892.5||2920.5||2923||2892.5|0
1593023100000|2020-06-24 18:25:00||2892.5||2925||2925||2892.5|0
1593023400000|2020-06-24 18:30:00||2892.5||2923||2923||2892.5|0
1593024000000|2020-06-24 18:40:00||2892.5||2923||2923||2892.5|0
1593024300000|2020-06-24 18:45:00||2917||2924||2926||2892.5|0
1593024600000|2020-06-24 18:50:00||2892.5||2920||2922||2892.5|0
1593024900000|2020-06-24 18:55:00||2892.5||2920.5||2920.5||2892.5|0
1593025800000|2020-06-24 19:10:00||2921||2921||2921||2921|0
1593026100000|2020-06-24 19:15:00|2962.5||2964.5||2964.5||2938.5||8
1593026400000|2020-06-24 19:20:00|2992||2960||2992||2960||2
1593026700000|2020-06-24 19:25:00|2992||2960||2992||2960||0
1593027000000|2020-06-24 19:30:00||2920.5||2921||2921||2920.5|0
1593027600000|2020-06-24 19:40:00|2966.5|2921.5|2966.5|2928.5|2966.5|2928.5|2966.5|2921|0
1593027900000|2020-06-24 19:45:00|2992|2921|2964|2928.5|2992|2928.5|2962|2921|0
1593028200000|2020-06-24 19:50:00|2963.5|2922|2951|2920.5|2963.5|2922|2951|2920.5|0
1593028500000|2020-06-24 19:55:00|2984||2954.5||2992||2953||0
1593064800000|2020-06-25 06:00:00|2980|2902.5|3009|2846.5|3009.5|2909|2980|2846|0
1593065100000|2020-06-25 06:05:00|3008.5|2847|2965|2888|3008.5|2888|2965|2847|0
1593065400000|2020-06-25 06:10:00|2963.5|2890|2963|2895.5|2963.5|2895.5|2963|2890|0
1593066300000|2020-06-25 06:25:00||2896||2896.5||2896.5||2896|0
1593066900000|2020-06-25 06:35:00|2962.5||2962.5||2962.5||2962.5||0
1593067800000|2020-06-25 06:50:00|2962|2895.5|2962|2895.5|2962|2895.5|2962|2895.5|0
1593068100000|2020-06-25 06:55:00|2961.5|2895|2962|2895.5|2962|2895.5|2961.5|2895|0
1593068400000|2020-06-25 07:00:00|2962.5|2895|2931.5|2914.5|2962.5|2914.5|2914.5|2895|0
1593068700000|2020-06-25 07:05:00|2931|2915|2936.5|2926.5|2939|2927|2930.5|2915|37
1593069000000|2020-06-25 07:10:00|2937|2926|2919|2905.5|2938|2926.5|2918.5|2895.5|1
1593069300000|2020-06-25 07:15:00|2919.5|2905|2914.5|2904.5|2921|2906.5|2910.5|2902.5|2
1593069600000|2020-06-25 07:20:00|2914|2904|2910.5|2897|2914.5|2907.5|2910.5|2895.5|0
1593069900000|2020-06-25 07:25:00|2909.5|2896.5|2914.5|2902.5|2914.5|2903.5|2908|2896|0
1593070200000|2020-06-25 07:30:00|2914|2902|2914.5|2907.5|2914.5|2907.5|2914|2901.5|0
1593070500000|2020-06-25 07:35:00|2917|2908|2920.5|2911|2922.5|2914.5|2917|2908|5
1593070800000|2020-06-25 07:40:00|2920|2911.5|2914.5|2906|2921.5|2913|2913.5|2906|0
1593071100000|2020-06-25 07:45:00|2915|2906.5|2914|2906|2915.5|2907|2912.5|2905|0
1593071400000|2020-06-25 07:50:00|2914.5|2905.5|2906.7|2900.2|2914.5|2905.5|2906.7|2899.2|10
1593071700000|2020-06-25 07:55:00|2910.2|2900.7|2913.7|2907.7|2913.7|2907.7|2909.2|2900.7|1
1593072000000|2020-06-25 08:00:00|2913.2|2907.2|2914.7|2910.2|2918.2|2910.2|2913.2|2905.7|6
1593072300000|2020-06-25 08:05:00|2918.7|2909.7|2923.7|2910.7|2924.7|2919.2|2918.7|2908.7|10
1593072600000|2020-06-25 08:10:00|2924.2|2911.2|2920.7|2912.2|2925.7|2913.7|2918.2|2908.2|0
1593072900000|2020-06-25 08:15:00|2921.2|2912.7|2923.7|2915.2|2923.7|2915.2|2919.7|2912.2|0
1593073200000|2020-06-25 08:20:00|2924.2|2914.7|2927.2|2905.7|2931.2|2920.7|2924.2|2905.7|0
1593073500000|2020-06-25 08:25:00|2926.7|2905.2|2923.2|2903.2|2926.7|2906.2|2920.7|2899.7|18
1593073800000|2020-06-25 08:30:00|2923.7|2899.7|2926.7|2900.2|2927.2|2900.2|2901.7|2856.2|51
1593074100000|2020-06-25 08:35:00|2912.7||2912.7||2912.7||2912.7||0
1593074400000|2020-06-25 08:40:00|2912.2|2900.7|2912.7|2900.2|2912.7|2900.7|2912.2|2900.2|0
1593074700000|2020-06-25 08:45:00|2912.2|2900.7|2909.7|2900.2|2912.7|2900.7|2909.2|2900.2|3
1593075000000|2020-06-25 08:50:00|2909.2|2893.2|2909.2|2896.7|2909.7|2898.7|2909.2|2892.7|0
1593075300000|2020-06-25 08:55:00||2896.2||2896.2||2897.7||2892.2|5
1593075600000|2020-06-25 09:00:00|2904.2|2896.7|2909.2|2903.7|2909.2|2903.7|2902.7|2893.7|27
1593075900000|2020-06-25 09:05:00|2909.7|2904.7|2925.2|2904.7|2926.7|2904.7|2909.7|2904.7|9
1593076200000|2020-06-25 09:10:00|2925.7|2900.7|2925.2|2905.7|2926.7|2905.7|2922.2|2900.2|0
1593076500000|2020-06-25 09:15:00|2924.7|2902.2|2910.2|2903.2|2925.7|2903.2|2907.7|2902.2|5
1593076800000|2020-06-25 09:20:00|2907.7|2902.7|2922.2|2902.7|2922.2|2905.7|2904.7|2898.7|49
1593077100000|2020-06-25 09:25:00|2922.7|2902.2|2917.7|2904.7|2925.7|2905.2|2906.7|2901.2|29
1593077400000|2020-06-25 09:30:00|2917.2|2905.2|2917.7|2908.7|2917.7|2909.2|2917.2|2904.7|0
1593077700000|2020-06-25 09:35:00|2925.2|2909.2|2926.7|2919.2|2926.7|2919.2|2924.7|2908.2|9
1593078000000|2020-06-25 09:40:00|2927.2|2921.2|2921.2|2914.2|2927.2|2921.2|2918.2|2914.2|20
1593078300000|2020-06-25 09:45:00|2927.2|2915.7|2927.2|2915.7|2927.7|2915.7|2923.7|2915.7|0
1593078600000|2020-06-25 09:50:00|2926.7|2920.2|2926.2|2920.7|2927.2|2920.7|2924.2|2920.2|0
1593078900000|2020-06-25 09:55:00|2925.7||2927.2||2927.7||2925.7||0
1593079200000|2020-06-25 10:00:00||2921.7||2921.7||2921.7||2921.7|0
1593079500000|2020-06-25 10:05:00|2927.7||2927.2||2927.7||2926.2||0
1593079800000|2020-06-25 10:10:00|2926.7|2922.7|2925.2|2922.7|2927.7|2922.7|2925.2|2922.7|5
1593080100000|2020-06-25 10:15:00|2925.7|2920.2|2920.2|2909.7|2926.2|2920.2|2919.7|2909.7|35
1593080400000|2020-06-25 10:20:00|2920.7|2910.2|2921.2|2918.7|2927.7|2918.7|2920.7|2909.7|0
1593080700000|2020-06-25 10:25:00|2921.7|2909.7|2921.7|2910.7|2923.7|2911.2|2920.2|2909.7|10
1593081000000|2020-06-25 10:30:00|2922.2|2910.2|2922.2|2910.7|2927.2|2920.7|2920.2|2909.2|14
1593081300000|2020-06-25 10:35:00|2922.7|2911.2|2922.7|2911.7|2924.7|2912.7|2919.2|2908.7|0
1593081600000|2020-06-25 10:40:00|2922.2|2912.2|2922.7|2912.7|2922.7|2912.7|2920.7|2911.7|0
1593081900000|2020-06-25 10:45:00|2923.2|2912.2|2920.2|2911.7|2923.2|2913.2|2919.7|2911.7|0
1593082200000|2020-06-25 10:50:00|2920.7|2912.2|2921.7|2912.2|2921.7|2912.2|2919.2|2912.2|0
1593082500000|2020-06-25 10:55:00|2922.2|2911.7|2926.7|2916.7|2927.2|2916.7|2921.7|2911.7|1
1593082800000|2020-06-25 11:00:00|2927.2||2923.7||2927.7||2922.7||0
1593083100000|2020-06-25 11:05:00|2924.2||2924.7||2925.7||2923.2||0
1593083400000|2020-06-25 11:10:00|2925.2|2917.2|2926.2|2916.7|2927.2|2917.2|2924.7|2916.7|0
1593083700000|2020-06-25 11:15:00|2925.7||2921.7||2926.2||2921.7||0
1593084000000|2020-06-25 11:20:00|2922.2|2912.2|2919.2|2912.2|2923.7|2912.2|2917.7|2912.2|8
1593084300000|2020-06-25 11:25:00|2918.7|2914.7|2920.2|2915.2|2920.2|2915.2|2918.2|2914.7|0
1593084600000|2020-06-25 11:30:00|2920.7|2916.7|2922.2|2912.2|2922.2|2916.7|2918.7|2912.2|3
1593084900000|2020-06-25 11:35:00|2921.7|2912.7|2922.2|2912.7|2922.2|2912.7|2920.7|2912.2|0
1593085200000|2020-06-25 11:40:00|2921.7|2912.2|2922.2|2912.2|2922.7|2912.7|2921.2|2912.2|0
1593085500000|2020-06-25 11:45:00|2922.7|2912.7|2920.2|2912.2|2922.7|2912.7|2917.7|2912.2|0
1593085800000|2020-06-25 11:50:00|2919.7||2920.7||2921.7||2919.2||0
1593086100000|2020-06-25 11:55:00|2920.2||2918.7||2920.7||2917.7||0
1593086400000|2020-06-25 12:00:00|2919.2|2912.7|2922.2|2912.7|2922.2|2912.7|2918.2|2912.7|0
1593086700000|2020-06-25 12:05:00|2921.2|2912.2|2921.2|2912.2|2922.2|2912.7|2919.2|2912.2|0
1593087000000|2020-06-25 12:10:00|2920.7||2920.2||2921.7||2918.7||0
1593087300000|2020-06-25 12:15:00|2919.7||2919.7||2920.7||2917.7||0
1593087600000|2020-06-25 12:20:00|2919.2|2912.7|2922.2|2912.7|2922.7|2912.7|2918.7|2912.7|0
1593087900000|2020-06-25 12:25:00|2922.7|2912.2|2922.7|2914.2|2922.7|2914.2|2922.2|2912.2|0
1593088200000|2020-06-25 12:30:00|2922.2|2913.7|2922.2|2913.7|2922.7|2913.7|2919.2|2913.7|0
1593088500000|2020-06-25 12:35:00|2922.7|2914.2|2921.7|2913.7|2922.7|2916.2|2920.7|2913.7|0
1593088800000|2020-06-25 12:40:00|2921.2||2922.2||2922.7||2920.2||0
1593089100000|2020-06-25 12:45:00|2921.7|2914.2|2922.7|2914.2|2922.7|2914.2|2919.7|2914.2|0
1593089400000|2020-06-25 12:50:00|2922.2|2913.7|2922.7|2915.2|2922.7|2915.2|2922.2|2913.7|0
1593089700000|2020-06-25 12:55:00||2914.7||2914.7||2915.7||2914.2|0
1593090000000|2020-06-25 13:00:00||2914.2||2916.7||2917.2||2914.2|0
1593090300000|2020-06-25 13:05:00||2917.2||2918.7||2919.2||2916.7|0
1593090600000|2020-06-25 13:10:00|2929.7|2918.2|2928.2|2916.2|2930.2|2919.2|2927.2|2916.2|5
1593090900000|2020-06-25 13:15:00|2927.7|2915.7|2926.2|2915.2|2928.2|2916.7|2925.2|2914.2|0
1593091200000|2020-06-25 13:20:00|2925.7|2914.7|2923.7|2912.7|2925.7|2914.7|2922.7|2912.7|0
1593091500000|2020-06-25 13:25:00|2924.2|2913.7|2921.2|2912.2|2924.2|2913.7|2921.2|2912.2|0
1593091800000|2020-06-25 13:30:00|2921.7|2912.7|2920.2|2912.2|2922.7|2912.7|2918.7|2912.2|0
1593092100000|2020-06-25 13:35:00|2920.7|2912.7|2918.2|2912.7|2921.7|2912.7|2917.2|2912.7|0
1593092400000|2020-06-25 13:40:00|2917.7|2912.2|2910.2|2901.2|2918.2|2912.2|2908.2|2899.2|13
1593092700000|2020-06-25 13:45:00|2910.7|2901.7|2907.2|2896.7|2913.2|2902.7|2904.7|2896.2|2
1593093000000|2020-06-25 13:50:00|2907.7|2896.2|2904.7|2897.2|2910.7|2899.7|2904.2|2894.7|0
1593093300000|2020-06-25 13:55:00|2910.7|2896.7|2910.7|2896.2|2911.2|2902.7|2907.2|2893.2|9
1593093600000|2020-06-25 14:00:00|2911.2|2896.7|2913.7|2902.2|2913.7|2902.7|2910.7|2896.7|0
1593093900000|2020-06-25 14:05:00|2913.2|2901.7|2911.2|2900.2|2913.2|2901.7|2910.7|2899.7|4
1593094200000|2020-06-25 14:10:00|2910.7|2899.7|2915.7|2905.2|2915.7|2910.7|2910.7|2899.7|2
1593094500000|2020-06-25 14:15:00|2914.7|2905.7|2913.2|2902.2|2915.2|2906.2|2913.2|2902.2|0
1593094800000|2020-06-25 14:20:00|2913.7|2902.7|2917.7|2907.2|2920.2|2908.7|2913.2|2902.7|0
1593095100000|2020-06-25 14:25:00|2918.2|2906.7|2920.2|2911.2|2920.7|2911.7|2917.7|2906.7|0
1593095400000|2020-06-25 14:30:00|2919.7|2911.7|2919.2|2911.2|2920.7|2911.7|2919.2|2911.2|1
1593095700000|2020-06-25 14:35:00|2920.7|2914.2|2920.7|2914.2|2921.7|2914.2|2919.2|2914.2|0
1593096000000|2020-06-25 14:40:00|2921.2|2914.7|2925.2|2915.2|2925.2|2915.7|2920.7|2914.2|0
1593096300000|2020-06-25 14:45:00|2925.7|2914.7|2931.7|2923.7|2931.7|2923.7|2925.7|2914.7|0
1593096600000|2020-06-25 14:50:00|2935.2|2924.2|2935.2|2925.2|2938.7|2931.2|2931.7|2924.2|1
1593096900000|2020-06-25 14:55:00|2934.7|2925.7|2936.7|2926.7|2936.7|2926.7|2933.7|2925.2|0
1593097200000|2020-06-25 15:00:00|2936.2|2927.2|2934.2|2925.7|2936.7|2927.7|2932.7|2925.2|0
1593097500000|2020-06-25 15:05:00|2933.7|2925.2|2932.7|2924.7|2933.7|2925.2|2931.2|2924.7|0
1593097800000|2020-06-25 15:10:00|2933.2|2925.2|2935.7|2924.2|2935.7|2931.2|2931.7|2924.2|2
1593098100000|2020-06-25 15:15:00|2933.2|2924.7|2938.2|2927.7|2939.2|2928.2|2933.2|2924.2|0
1593098400000|2020-06-25 15:20:00|2939.2|2928.2|2937.2|2926.7|2939.7|2934.2|2936.2|2925.2|1
1593098700000|2020-06-25 15:25:00|2938.2|2926.2|2939.7|2927.7|2940.7|2933.7|2935.7|2926.2|3
1593099000000|2020-06-25 15:30:00|2940.2|2928.7|2933.7|2924.2|2944.2|2930.2|2927.2|2923.7|2
1593099300000|2020-06-25 15:35:00|2933.2|2923.7|2933.7|2923.7|2933.7|2925.7|2932.7|2923.7|5
1593100200000|2020-06-25 15:50:00|2932.7||2932.7||2932.7||2932.7||0
1593100500000|2020-06-25 15:55:00|2933.7||2933.7||2933.7||2933.7||0
1593100800000|2020-06-25 16:00:00|||||||||1250
1593101100000|2020-06-25 16:05:00|2942.2||2959.2||2960.7||2942.2||1
1593101400000|2020-06-25 16:10:00|2952.2||2952.2||2952.2||2952.2||0
1593102900000|2020-06-25 16:35:00|2939.2|2936.7|2952.2|2936.7|2952.2|2936.7|2939.2|2936.7|1
1593103800000|2020-06-25 16:50:00|2960.7||2958.7||2960.7||2958.7||0
1593108000000|2020-06-25 18:00:00||2930.7||2930.7||2930.7||2930.7|1
1593108300000|2020-06-25 18:05:00||2923.7||2928.7||2930.7||2923.7|0
1593108900000|2020-06-25 18:15:00||2923.7||2928.7||2928.7||2923.7|0
1593109200000|2020-06-25 18:20:00|2958.2|2923.7|2958.2|2923.7|2958.2|2923.7|2958.2|2923.7|0
1593109800000|2020-06-25 18:30:00|2958.7||2953.2||2958.7||2953.2||0
1593110400000|2020-06-25 18:40:00|2958.7||2943.2||2958.7||2943.2||0
1593111900000|2020-06-25 19:05:00|2960.7|2924.2|2960.7|2940.7|2960.7|2940.7|2960.7|2924.2|1
1593112200000|2020-06-25 19:10:00||2923.7||2938.7||2938.7||2923.7|0
1593112800000|2020-06-25 19:20:00||2924.2||2943.2||2943.2||2924.2|0
1593113100000|2020-06-25 19:25:00||2924.2||2943.2||2943.2||2924.2|0
1593113400000|2020-06-25 19:30:00||2936.7||2943.2||2943.2||2936.7|0
1593114000000|2020-06-25 19:40:00|2959.7|2924.2|2959.7|2943.2|2959.7|2943.2|2959.7|2924.2|0
1593114300000|2020-06-25 19:45:00|2957.7|2936.7|2957.7|2943.2|2957.7|2943.2|2957.7|2936.7|0
1593114600000|2020-06-25 19:50:00||2924.2||2943.2||2943.2||2924.2|0
1593151200000|2020-06-26 06:00:00|2998.2|2920.7|2998.2|2909.7|3007.2|2922.2|2993.2|2908.7|0
1593152400000|2020-06-26 06:20:00|2996.7||2996.7||2996.7||2996.7||0
1593152700000|2020-06-26 06:25:00|2996.2||2992.7||2996.2||2992.7||0
1593153000000|2020-06-26 06:30:00|2992.2||2992.2||2992.2||2992.2||0
1593153300000|2020-06-26 06:35:00||2949.7||2949.7||2949.7||2949.7|0
1593153600000|2020-06-26 06:40:00||2909.7||2909.7||2909.7||2909.7|0
1593154200000|2020-06-26 06:50:00||2844.2||2844.7||2844.7||2844.2|0
1593154500000|2020-06-26 06:55:00|2991.7|2876.2|2992.2|2876.7|2992.2|2876.7|2991.7|2876.2|0
1593154800000|2020-06-26 07:00:00|2992.7|2930.7|2955.2|2938.2|2992.7|2939.7|2955.2|2930.7|0
1593155100000|2020-06-26 07:05:00|2956.2|2937.7|2952.7|2938.7|2958.2|2944.2|2952.7|2936.7|0
1593155400000|2020-06-26 07:10:00||2939.2||2941.7||2942.7||2931.7|0
1593155700000|2020-06-26 07:15:00||2941.2||2937.7||2943.7||2937.7|1
1593156000000|2020-06-26 07:20:00|2952.2|2937.2|2952.2|2940.2|2952.2|2940.7|2950.7|2936.2|0
1593156300000|2020-06-26 07:25:00|2952.7|2939.7|2952.7|2946.2|2952.7|2946.2|2952.7|2939.7|0
1593156600000|2020-06-26 07:30:00|2952.2|2945.7|2952.7|2945.7|2952.7|2947.2|2952.2|2943.7|0
1593156900000|2020-06-26 07:35:00||2945.2||2946.2||2946.7||2944.2|0
1593157200000|2020-06-26 07:40:00||2945.7||2948.7||2948.7||2945.2|0
1593157500000|2020-06-26 07:45:00|2960.7|2948.2|2960.7|2947.7|2960.7|2949.7|2960.7|2947.2|2
1593157800000|2020-06-26 07:50:00|2961.2|2948.2|2961.7|2950.2|2961.7|2952.2|2961.2|2948.2|0
1593158100000|2020-06-26 07:55:00||2949.7||2948.7||2949.7||2945.7|0
1593158400000|2020-06-26 08:00:00|2961.2|2948.2|2957.7|2942.7|2961.2|2949.2|2957.7|2937.7|0
1593158700000|2020-06-26 08:05:00|2956.7|2942.2|2950.2|2940.7|2956.7|2942.7|2950.2|2935.2|0
1593159000000|2020-06-26 08:10:00|2949.2|2941.2|2944.7|2936.2|2949.2|2941.7|2944.2|2935.2|0
1593159300000|2020-06-26 08:15:00|2944.2|2935.7|2944.2|2935.7|2944.7|2936.7|2943.2|2933.7|0
1593159600000|2020-06-26 08:20:00|2943.7|2935.2|2941.7|2933.7|2943.7|2939.7|2940.7|2932.2|4
1593159900000|2020-06-26 08:25:00|2941.2|2933.2|2940.7|2936.7|2941.2|2936.7|2940.2|2931.2|1
1593160200000|2020-06-26 08:30:00|2940.2|2931.2|2942.2|2934.7|2942.2|2935.2|2940.2|2931.2|7
1593160500000|2020-06-26 08:35:00|2942.7|2935.2|2943.7|2935.7|2943.7|2936.2|2942.7|2934.7|0
1593160800000|2020-06-26 08:40:00|2943.2|2935.2|2943.7|2936.2|2943.7|2936.7|2943.2|2934.7|0
1593161100000|2020-06-26 08:45:00|2944.2|2936.7|2944.2|2936.2|2945.7|2938.2|2944.2|2935.7|0
1593161400000|2020-06-26 08:50:00|2943.7|2935.7|2948.7|2941.2|2948.7|2941.2|2943.2|2934.7|0
1593161700000|2020-06-26 08:55:00|2949.2|2940.7|2949.7|2941.2|2951.2|2943.7|2949.2|2940.7|0
1593162000000|2020-06-26 09:00:00|2948.7|2941.7|2945.7|2936.7|2949.2|2941.7|2945.7|2936.7|0
1593162300000|2020-06-26 09:05:00|2944.7|2937.2|2948.2|2940.2|2948.2|2940.7|2944.7|2936.2|0
1593162600000|2020-06-26 09:10:00|2948.7|2940.7|2950.2|2941.7|2951.7|2946.7|2948.7|2940.7|1
1593162900000|2020-06-26 09:15:00|2949.2|2942.2|2951.2|2942.7|2951.7|2944.2|2949.2|2941.2|0
1593163200000|2020-06-26 09:20:00|2951.7|2943.2|2951.7|2943.7|2953.2|2946.2|2951.7|2943.2|0
1593163500000|2020-06-26 09:25:00|2951.2|2943.2|2950.7|2943.2|2951.2|2943.7|2949.7|2941.2|0
1593163800000|2020-06-26 09:30:00|2951.2|2943.7|2953.2|2946.2|2953.2|2946.2|2951.2|2943.2|0
1593164100000|2020-06-26 09:35:00|2952.7|2945.7|2950.7|2943.2|2952.7|2945.7|2950.7|2942.7|0
1593164400000|2020-06-26 09:40:00|2951.2|2943.7|2952.7|2945.7|2952.7|2945.7|2951.2|2943.2|0
1593164700000|2020-06-26 09:45:00|2953.2|2945.2|2953.2|2944.7|2953.7|2946.7|2953.2|2943.7|0
1593165000000|2020-06-26 09:50:00|2952.7|2944.2|2952.7|2944.7|2952.7|2945.7|2948.7|2943.7|1
1593165300000|2020-06-26 09:55:00|2953.2|2945.2|2954.2|2945.7|2954.7|2947.2|2953.2|2945.2|0
1593165600000|2020-06-26 10:00:00|2953.7|2946.2|2956.7|2949.7|2956.7|2949.7|2953.7|2945.7|0
1593165900000|2020-06-26 10:05:00|2957.2|2950.2|2956.7|2948.7|2958.2|2951.2|2956.7|2947.7|0
1593166200000|2020-06-26 10:10:00|2956.2|2948.2|2955.2|2947.7|2956.2|2948.7|2955.2|2947.2|0
1593166500000|2020-06-26 10:15:00|2955.7|2948.2|2962.7|2948.7|2962.7|2949.2|2955.7|2947.2|0
1593166800000|2020-06-26 10:20:00|2962.2|2948.2|2956.7|2949.7|2962.2|2949.7|2956.7|2948.2|0
1593167100000|2020-06-26 10:25:00|2957.2|2949.2|2957.2|2948.7|2958.2|2951.2|2957.2|2948.7|0
1593167400000|2020-06-26 10:30:00|2956.7|2948.2|2954.7|2947.2|2956.7|2951.7|2954.7|2945.7|3
1593167700000|2020-06-26 10:35:00|2955.2|2947.7|2955.2|2946.2|2956.2|2948.7|2955.2|2945.7|0
1593168000000|2020-06-26 10:40:00|2954.7|2946.7|2954.2|2946.2|2954.7|2947.2|2954.2|2945.7|0
1593168300000|2020-06-26 10:45:00|2954.7|2945.7|2954.7|2949.2|2954.7|2949.2|2954.7|2945.7|0
1593168600000|2020-06-26 10:50:00|2955.2|2949.7|2956.7|2949.7|2956.7|2949.7|2955.2|2949.2|0
1593168900000|2020-06-26 10:55:00|2957.2|2950.2|2957.7|2950.7|2957.7|2951.2|2957.2|2949.7|0
1593169200000|2020-06-26 11:00:00|2971.2|2950.2|2959.7|2951.2|2971.7|2952.2|2959.7|2949.2|0
1593169500000|2020-06-26 11:05:00|2960.2|2951.7|2959.7|2951.7|2960.2|2953.2|2959.2|2950.7|0
1593169800000|2020-06-26 11:10:00|2959.2|2952.2|2959.2|2951.2|2959.2|2952.7|2959.2|2949.7|0
1593170100000|2020-06-26 11:15:00|2959.7|2951.7|2959.7|2952.7|2959.7|2952.7|2959.7|2950.7|0
1593170400000|2020-06-26 11:20:00|2960.2|2952.2|2960.2|2953.2|2960.2|2953.7|2960.2|2949.7|0
1593170700000|2020-06-26 11:25:00|2960.7|2953.7|2959.7|2951.7|2960.7|2954.7|2959.7|2951.7|0
1593171000000|2020-06-26 11:30:00|2959.2|2952.2|2958.7|2951.7|2959.2|2952.2|2958.7|2950.7|0
1593171300000|2020-06-26 11:35:00|2959.2|2952.2|2960.2|2952.2|2960.2|2953.7|2959.2|2951.7|0
1593171600000|2020-06-26 11:40:00||2952.7||2952.2||2953.7||2952.2|0
1593171900000|2020-06-26 11:45:00|2959.7|2951.7|2958.2|2950.7|2959.7|2952.2|2958.2|2950.2|0
1593172200000|2020-06-26 11:50:00|2958.7|2951.2|2959.2|2952.7|2959.2|2952.7|2958.7|2950.7|0
1593172500000|2020-06-26 11:55:00|2958.7|2952.2|2958.2|2950.7|2958.7|2952.7|2958.2|2950.2|0
1593172800000|2020-06-26 12:00:00||2951.2||2950.2||2951.7||2950.2|0
1593173100000|2020-06-26 12:05:00||2950.7||2951.2||2951.7||2950.2|0
1593173400000|2020-06-26 12:10:00|2957.7|2950.7|2954.2|2949.2|2957.7|2951.2|2954.2|2949.2|0
1593173700000|2020-06-26 12:15:00|2953.7|2946.2|2953.7|2947.7|2953.7|2947.7|2953.2|2945.7|1
1593174000000|2020-06-26 12:20:00|2954.2|2948.2|2955.2|2949.2|2955.2|2949.2|2954.2|2946.7|0
1593174300000|2020-06-26 12:25:00|2955.7|2948.7|2956.2|2948.2|2957.2|2950.7|2955.7|2948.2|0
1593174600000|2020-06-26 12:30:00|2955.7|2947.7|2955.2|2947.7|2955.7|2952.2|2955.2|2946.7|2
1593174900000|2020-06-26 12:35:00|2954.7|2947.2|2953.7|2946.2|2954.7|2947.7|2953.7|2945.7|0
1593175200000|2020-06-26 12:40:00|2954.2|2946.7|2956.2|2947.7|2956.2|2948.7|2954.2|2945.7|0
1593175500000|2020-06-26 12:45:00|2955.7|2948.2|2955.2|2948.2|2955.7|2948.7|2954.7|2946.7|0
1593175800000|2020-06-26 12:50:00|2955.7|2948.7|2954.2|2946.7|2956.7|2950.7|2954.2|2946.2|0
1593176100000|2020-06-26 12:55:00|2953.7|2946.2|2951.2|2944.2|2953.7|2946.2|2948.2|2942.2|1
1593176400000|2020-06-26 13:00:00|2950.7|2943.7|2951.2|2944.2|2951.2|2944.7|2950.2|2941.7|0
1593176700000|2020-06-26 13:05:00|2951.7|2943.7|2953.2|2946.2|2953.2|2946.7|2951.7|2943.7|0
1593177000000|2020-06-26 13:10:00|2952.7|2945.7|2952.2|2944.2|2952.7|2945.7|2952.2|2943.7|0
1593177300000|2020-06-26 13:15:00|2951.7|2943.7|2950.7|2942.7|2951.7|2944.2|2950.2|2942.7|0
1593177600000|2020-06-26 13:20:00|2950.2|2942.2|2950.7|2943.2|2950.7|2944.2|2950.2|2941.2|0
1593177900000|2020-06-26 13:25:00|2951.2|2943.7|2951.7|2943.7|2951.7|2945.7|2951.2|2942.7|0
1593178200000|2020-06-26 13:30:00|2951.2|2943.2|2953.7|2946.7|2954.2|2947.2|2951.2|2941.2|0
1593178500000|2020-06-26 13:35:00|2954.2|2947.2|2953.2|2946.2|2956.2|2950.2|2953.2|2945.2|0
1593178800000|2020-06-26 13:40:00|2952.7|2945.7|2949.7|2938.2|2952.7|2946.2|2949.7|2938.2|0
1593179100000|2020-06-26 13:45:00|2949.2|2937.7|2950.2|2943.7|2950.7|2944.7|2948.7|2936.7|0
1593179400000|2020-06-26 13:50:00|2949.7|2943.2|2951.2|2945.2|2951.2|2945.2|2947.7|2937.7|0
1593179700000|2020-06-26 13:55:00|2951.7|2944.7|2950.2|2943.2|2951.7|2945.7|2949.2|2941.2|0
1593180000000|2020-06-26 14:00:00|2949.7|2942.7|2946.7|2940.2|2949.7|2942.7|2946.7|2939.2|0
1593180300000|2020-06-26 14:05:00|2947.2|2939.7|2949.2|2941.2|2950.2|2943.7|2947.2|2939.7|0
1593180600000|2020-06-26 14:10:00|2948.7|2940.7|2940.7|2933.7|2948.7|2941.2|2940.2|2932.7|0
1593180900000|2020-06-26 14:15:00|2940.2|2933.2|2936.2|2928.2|2940.2|2933.2|2935.7|2924.2|3
1593181200000|2020-06-26 14:20:00|2935.7|2928.7|2929.7|2923.2|2935.7|2929.2|2927.7|2920.2|0
1593181500000|2020-06-26 14:25:00|2930.2|2923.7|2927.2|2920.7|2931.7|2925.2|2927.2|2917.2|0
1593181800000|2020-06-26 14:30:00|2927.7|2920.2|2924.7|2917.7|2928.7|2923.2|2924.2|2914.7|0
1593182100000|2020-06-26 14:35:00|2925.2|2917.2|2919.7|2911.7|2925.2|2919.2|2919.7|2911.7|0
1593182400000|2020-06-26 14:40:00|2919.2|2912.2|2916.7|2912.2|2920.2|2914.2|2916.7|2911.7|2
1593182700000|2020-06-26 14:45:00|2919.2|2911.7|2927.2|2915.7|2927.2|2915.7|2919.2|2911.7|2
1593183000000|2020-06-26 14:50:00|2927.7|2911.7|2916.7|2911.7|2927.7|2914.2|2916.7|2911.7|2
1593183300000|2020-06-26 14:55:00|2916.2|2912.2|2917.7|2911.7|2919.2|2913.2|2916.2|2911.7|0
1593183600000|2020-06-26 15:00:00|2918.2|2912.2|2919.7|2913.2|2919.7|2913.7|2917.7|2911.7|4
1593183900000|2020-06-26 15:05:00|2920.2|2913.7|2922.2|2914.7|2922.7|2916.7|2920.2|2912.7|0
1593184200000|2020-06-26 15:10:00|2921.7|2913.2|2922.7|2917.2|2922.7|2917.7|2921.7|2913.2|0
1593184500000|2020-06-26 15:15:00|2922.2|2914.2|2920.2|2913.7|2922.7|2914.7|2917.7|2912.2|6
1593184800000|2020-06-26 15:20:00|2919.7|2913.2|2920.2|2914.2|2920.2|2914.2|2918.2|2911.7|0
1593185100000|2020-06-26 15:25:00|2920.7|2913.7|2930.2|2909.7|2930.2|2914.7|2916.7|2906.2|1
1593185400000|2020-06-26 15:30:00|2929.7|2909.2|2928.2|2906.7|2929.7|2912.7|2927.7|2899.7|0
1593185700000|2020-06-26 15:35:00|2928.7|2907.2|2930.2|2911.2|2930.2|2911.2|2928.7|2907.2|0
1593186000000|2020-06-26 15:40:00||2902.2||2909.7||2909.7||2902.2|2320
1593186300000|2020-06-26 15:45:00||2886.2||2909.7||2909.7||2886.2|0
1593186900000|2020-06-26 15:55:00||2886.2||2909.7||2909.7||2886.2|0
1593187200000|2020-06-26 16:00:00||2903.2||2905.2||2907.7||2886.2|0
1593187500000|2020-06-26 16:05:00||2886.2||2903.7||2903.7||2886.2|0
1593187800000|2020-06-26 16:10:00||2886.2||2901.7||2901.7||2886.2|0
1593188100000|2020-06-26 16:15:00||2885.7||2897.7||2899.7||2885.7|0
1593188400000|2020-06-26 16:20:00|2929.7|2885.7|2929.7|2895.7|2929.7|2895.7|2929.7|2885.7|0
1593188700000|2020-06-26 16:25:00|2930.2|2866.2|2930.2|2895.7|2930.2|2895.7|2930.2|2866.2|0
1593189000000|2020-06-26 16:30:00|2929.7|2889.2|2929.7|2896.2|2929.7|2896.2|2929.7|2864.7|0
1593189300000|2020-06-26 16:35:00|2930.2|2889.7|2929.7|2896.2|2930.2|2896.2|2929.7|2889.7|0
1593189900000|2020-06-26 16:45:00|2930.2||2930.2||2930.2||2930.2||0
1593190200000|2020-06-26 16:50:00||2889.7||2896.2||2896.2||2889.7|0
1593190800000|2020-06-26 17:00:00||2871.7||2896.2||2896.2||2871.7|0
1593191100000|2020-06-26 17:05:00||2890.2||2896.2||2896.2||2873.2|0
1593191400000|2020-06-26 17:10:00||2873.2||2896.2||2896.2||2873.2|0
1593191700000|2020-06-26 17:15:00||2873.2||2896.2||2896.2||2873.2|0
1593192000000|2020-06-26 17:20:00|2929.7|2890.2|2929.7|2896.2|2929.7|2896.2|2929.7|2871.7|0
1593192300000|2020-06-26 17:25:00||2871.7||2896.2||2896.2||2871.7|0
1593192900000|2020-06-26 17:35:00||2890.2||2896.2||2896.2||2890.2|0
1593193800000|2020-06-26 17:50:00||2873.2||2896.2||2896.2||2873.2|0
1593194100000|2020-06-26 17:55:00||2871.7||2896.2||2896.2||2871.7|0
1593195000000|2020-06-26 18:10:00||2871.7||2896.2||2896.2||2870.2|0
1593195600000|2020-06-26 18:20:00||2870.2||2896.2||2896.2||2870.2|0
1593195900000|2020-06-26 18:25:00||2889.7||2896.2||2896.2||2889.7|0
1593196200000|2020-06-26 18:30:00||2889.7||2896.2||2896.2||2889.7|0
1593196500000|2020-06-26 18:35:00||2862.2||2896.2||2896.2||2862.2|0
1593197100000|2020-06-26 18:45:00|2929.2||2929.2||2929.2||2929.2||0
1593198300000|2020-06-26 19:05:00|2928.7|2862.2|2928.7|2896.2|2928.7|2896.2|2928.7|2862.2|0
1593198600000|2020-06-26 19:10:00|2929.7||2928.7||2929.7||2928.7||0
1593199200000|2020-06-26 19:20:00|2929.2||2928.7||2929.2||2928.7||0
1593199500000|2020-06-26 19:25:00|2928.2||2911.2||2928.2||2911.2||0
1593199800000|2020-06-26 19:30:00||2889.7||2896.2||2896.2||2860.2|0
1593200400000|2020-06-26 19:40:00||2889.7||2898.7||2898.7||2860.2|0
1593200700000|2020-06-26 19:45:00|2929.7|2892.7|2929.7|2898.7|2929.7|2898.7|2929.7|2869.2|1
1593201000000|2020-06-26 19:50:00||2865.7||2898.7||2898.7||2865.7|0
1593201300000|2020-06-26 19:55:00||2864.2||2898.7||2898.7||2862.7|0
1593410400000|2020-06-29 06:00:00|2922.2|2848.2|2922.2|2856.2|2922.2|2856.2|2921.7|2844.7|0
1593413400000|2020-06-29 06:50:00||2854.7||2855.2||2855.2||2854.7|0
1593413700000|2020-06-29 06:55:00||2855.7||2865.7||2865.7||2855.2|0
1593414000000|2020-06-29 07:00:00|2921.7|2865.2|2921.7|2877.7|2922.2|2880.2|2921.7|2861.7|0
1593414300000|2020-06-29 07:05:00|2922.2|2880.2|2922.2|2906.7|2922.2|2918.2|2921.2|2880.2|0
1593414600000|2020-06-29 07:10:00|2930.2|2907.2|2930.2|2908.7|2930.2|2914.7|2930.2|2906.7|0
1593414900000|2020-06-29 07:15:00|2929.2|2907.7|2923.2|2908.7|2929.2|2908.7|2923.2|2907.7|0
1593415200000|2020-06-29 07:20:00|2924.2|2908.2|2930.2|2908.2|2930.2|2908.2|2924.2|2908.2|0
1593415500000|2020-06-29 07:25:00|2931.2|2908.7|2928.3|2906.8|2931.2|2920.2|2928.3|2906.8|0
1593415800000|2020-06-29 07:30:00|2929.3|2906.3|2934.3|2912.8|2934.3|2919.3|2929.3|2906.3|0
1593416100000|2020-06-29 07:35:00|2935.3|2913.3|2938.3|2915.8|2938.3|2915.8|2935.3|2913.3|0
1593416400000|2020-06-29 07:40:00|2937.3|2915.3|2935.3|2923.3|2937.3|2927.3|2935.3|2915.3|0
1593416700000|2020-06-29 07:45:00|2934.3|2922.8|2928.3|2915.3|2934.3|2924.3|2928.3|2907.8|0
1593417000000|2020-06-29 07:50:00|2929.3|2915.8|2929.3|2906.8|2929.3|2917.8|2929.3|2906.3|0
1593417300000|2020-06-29 07:55:00|2930.3|2907.3|2932.3|2909.8|2932.3|2920.3|2930.3|2907.3|0
1593417600000|2020-06-29 08:00:00|2931.3|2909.3|2921.3|2906.3|2931.3|2918.8|2921.3|2906.3|0
1593417900000|2020-06-29 08:05:00|2920.3|2906.8|2914.8|2894.8|2920.3|2906.8|2914.8|2893.8|1
1593418200000|2020-06-29 08:10:00|2914.3|2906.3|2906.8|2895.8|2914.3|2906.8|2906.3|2894.8|0
1593418500000|2020-06-29 08:15:00|2907.3|2895.3|2906.8|2895.8|2910.8|2899.3|2906.8|2895.3|0
1593418800000|2020-06-29 08:20:00|2907.3|2895.3|2904.3|2891.8|2907.3|2896.3|2904.3|2891.8|0
1593419100000|2020-06-29 08:25:00|2899.3|2892.3|2910.8|2898.8|2910.8|2903.8|2899.3|2892.3|12
1593419400000|2020-06-29 08:30:00|2911.3|2899.3|2911.3|2903.8|2912.8|2906.3|2911.3|2899.3|0
1593419700000|2020-06-29 08:35:00|2910.8|2903.3|2911.8|2904.3|2911.8|2905.3|2909.3|2897.8|0
1593420000000|2020-06-29 08:40:00|2912.3|2904.8|2912.8|2905.8|2914.3|2907.8|2912.3|2902.8|0
1593420300000|2020-06-29 08:45:00|2913.3|2906.3|2914.3|2907.8|2914.3|2908.3|2912.8|2901.8|0
1593420600000|2020-06-29 08:50:00|2914.8|2908.3|2914.8|2909.8|2914.8|2910.8|2914.8|2907.8|0
1593420900000|2020-06-29 08:55:00|2914.3|2910.3|2914.8|2910.8|2914.8|2910.8|2914.3|2908.3|0
1593421500000|2020-06-29 09:05:00|2915.3|2908.8|2918.8|2911.8|2918.8|2912.8|2915.3|2907.8|3
1593421800000|2020-06-29 09:10:00|2919.3|2912.3|2918.3|2910.8|2919.8|2913.8|2918.3|2909.3|0
1593422100000|2020-06-29 09:15:00|2917.8|2911.3|2915.3|2908.8|2917.8|2911.8|2915.3|2907.8|0
1593422400000|2020-06-29 09:20:00|2914.8|2909.3|2916.3|2909.8|2916.3|2909.8|2914.8|2907.8|0
1593422700000|2020-06-29 09:25:00|2916.8|2909.3|2915.3|2907.8|2916.8|2910.3|2915.3|2907.3|0
1593423000000|2020-06-29 09:30:00|2914.3|2907.3|2916.3|2909.8|2916.8|2910.3|2913.3|2903.3|0
1593423300000|2020-06-29 09:35:00|2916.8|2909.3|2916.3|2909.8|2916.8|2910.3|2916.3|2907.8|0
1593423600000|2020-06-29 09:40:00|2916.8|2908.3|2916.8|2910.8|2916.8|2912.8|2916.8|2908.3|0
1593423900000|2020-06-29 09:45:00||2910.3||2912.8||2912.8||2910.3|0
1593424200000|2020-06-29 09:50:00||2913.3||2910.3||2913.3||2910.3|0
1593424500000|2020-06-29 09:55:00|2920.3|2910.8|2921.3|2914.3|2921.3|2914.3|2919.8|2910.8|1
1593424800000|2020-06-29 10:00:00|2921.8|2914.8|2911.8|2904.3|2922.3|2915.3|2910.8|2902.3|2
1593425100000|2020-06-29 10:05:00|2912.3|2904.8|2913.8|2906.8|2914.3|2907.3|2912.3|2901.3|0
1593425400000|2020-06-29 10:10:00|2914.3|2906.3|2913.3|2905.3|2914.8|2907.8|2913.3|2902.3|0
1593425700000|2020-06-29 10:15:00|2912.8|2905.8|2913.3|2905.3|2913.3|2906.3|2912.8|2904.3|0
1593426000000|2020-06-29 10:20:00|2913.8|2905.8|2913.3|2905.3|2913.8|2906.8|2913.3|2905.3|2
1593426300000|2020-06-29 10:25:00|2912.8|2905.8|2911.8|2903.8|2912.8|2905.8|2911.3|2903.8|0
1593426600000|2020-06-29 10:30:00|2911.3|2904.3|2910.3|2902.3|2911.8|2906.8|2910.3|2902.3|1
1593426900000|2020-06-29 10:35:00|2909.8|2901.8|2906.3|2899.3|2909.8|2902.3|2906.3|2898.3|0
1593427200000|2020-06-29 10:40:00|2906.8|2898.8|2905.8|2898.8|2907.3|2900.8|2905.8|2898.3|0
1593427500000|2020-06-29 10:45:00|2906.3|2898.3|2906.3|2899.8|2906.3|2899.8|2905.8|2898.3|0
1593427800000|2020-06-29 10:50:00|2906.8|2900.3|2907.8|2900.8|2908.3|2901.8|2906.8|2899.3|0
1593428100000|2020-06-29 10:55:00|2907.3|2901.3|2906.3|2899.8|2907.3|2901.3|2905.8|2898.8|0
1593428400000|2020-06-29 11:00:00|2916.8|2899.3|2906.3|2898.8|2921.8|2904.3|2905.8|2897.8|3
1593428700000|2020-06-29 11:05:00|2906.8|2898.3|2906.8|2899.3|2907.3|2900.8|2906.8|2898.3|0
1593429000000|2020-06-29 11:10:00|2907.3|2898.8|2906.3|2898.8|2908.3|2901.3|2906.3|2898.8|0
1593429300000|2020-06-29 11:15:00|2906.8|2899.3|2905.8|2899.3|2906.8|2899.8|2905.3|2898.3|0
1593429600000|2020-06-29 11:20:00|2906.3|2899.8|2906.3|2899.8|2906.8|2900.8|2906.3|2898.8|0
1593429900000|2020-06-29 11:25:00|2906.8|2899.3|2908.3|2901.8|2908.3|2901.8|2906.3|2899.3|0
1593430200000|2020-06-29 11:30:00|2907.8|2902.3|2905.8|2896.3|2908.3|2902.3|2905.8|2894.3|0
1593430500000|2020-06-29 11:35:00|2905.3|2896.8|2904.3|2897.3|2905.3|2899.3|2904.3|2896.8|0
1593430800000|2020-06-29 11:40:00|2903.8|2896.8|2904.3|2897.8|2904.3|2898.3|2903.8|2896.8|0
1593431100000|2020-06-29 11:45:00|2903.8|2897.3|2904.8|2897.3|2904.8|2897.8|2903.8|2896.8|0
1593431400000|2020-06-29 11:50:00|2904.3|2896.8|2906.8|2900.3|2906.8|2900.3|2901.3|2893.8|0
1593431700000|2020-06-29 11:55:00|2906.3|2900.8|2906.3|2897.8|2906.8|2900.8|2906.3|2895.8|0
1593432000000|2020-06-29 12:00:00|2905.8|2897.3|2901.8|2893.8|2905.8|2897.8|2901.3|2893.3|0
1593432300000|2020-06-29 12:05:00|2901.3|2893.3|2900.3|2891.8|2901.3|2893.3|2900.3|2890.8|0
1593432600000|2020-06-29 12:10:00|2900.8|2891.3|2901.3|2892.8|2901.3|2893.8|2900.8|2890.8|0
1593432900000|2020-06-29 12:15:00|2900.8|2893.3|2899.3|2890.8|2900.8|2893.8|2899.3|2890.3|0
1593433200000|2020-06-29 12:20:00|2899.8|2890.3|2899.3|2892.3|2900.3|2894.3|2898.8|2890.3|0
1593433500000|2020-06-29 12:25:00|2898.8|2891.8|2899.3|2892.8|2900.8|2894.3|2898.8|2891.8|0
1593433800000|2020-06-29 12:30:00|2899.8|2892.3|2898.3|2890.8|2900.8|2894.3|2898.3|2890.8|0
1593434100000|2020-06-29 12:35:00|2897.8|2891.3|2895.3|2887.8|2897.8|2892.3|2895.3|2887.8|0
1593434400000|2020-06-29 12:40:00|2895.8|2888.3|2892.8|2886.8|2895.8|2889.8|2892.8|2885.3|0
1593434700000|2020-06-29 12:45:00|2893.3|2886.3|2892.3|2885.8|2893.3|2886.3|2892.3|2885.3|0
1593435000000|2020-06-29 12:50:00|2891.8|2885.3|2887.8|2880.8|2892.3|2886.3|2887.8|2880.8|0
1593435300000|2020-06-29 12:55:00|2887.3|2880.3|2887.8|2881.3|2887.8|2881.8|2885.8|2878.3|0
1593435600000|2020-06-29 13:00:00|2888.3|2881.8|2890.8|2884.3|2892.3|2885.8|2888.3|2880.8|0
1593435900000|2020-06-29 13:05:00|2890.3|2883.8|2890.8|2884.3|2890.8|2884.8|2888.8|2881.8|0
1593436200000|2020-06-29 13:10:00|2890.3|2883.8|2888.3|2881.8|2890.8|2884.3|2888.3|2881.3|0
1593436500000|2020-06-29 13:15:00|2888.8|2882.3|2891.8|2885.8|2891.8|2885.8|2888.8|2882.3|0
1593436800000|2020-06-29 13:20:00|2891.3|2885.3|2897.8|2891.3|2897.8|2891.3|2891.3|2884.8|0
1593437100000|2020-06-29 13:25:00|2898.3|2891.8|2898.8|2890.8|2899.3|2893.3|2897.8|2890.8|0
1593437400000|2020-06-29 13:30:00|2897.8|2891.3|2891.8|2883.3|2897.8|2892.3|2891.8|2883.3|1
1593437700000|2020-06-29 13:35:00|2891.3|2883.8|2885.3|2877.8|2891.3|2885.3|2884.8|2877.3|0
1593438000000|2020-06-29 13:40:00|2884.3|2877.3|2881.8|2874.8|2884.8|2878.3|2881.8|2874.3|0
1593438300000|2020-06-29 13:45:00|2882.3|2875.3|2884.8|2877.3|2884.8|2877.8|2878.8|2871.8|1
1593438600000|2020-06-29 13:50:00|2885.3|2877.8|2883.8|2876.8|2885.8|2878.3|2881.8|2873.3|0
1593438900000|2020-06-29 13:55:00|2884.3|2876.3|2886.3|2877.3|2886.3|2878.8|2884.3|2873.8|0
1593439200000|2020-06-29 14:00:00|2886.8|2876.8|2887.3|2879.8|2887.8|2880.8|2886.3|2876.3|0
1593439500000|2020-06-29 14:05:00|2887.8|2880.3|2892.3|2885.3|2892.3|2885.3|2886.8|2878.3|0
1593439800000|2020-06-29 14:10:00|2892.8|2884.8|2899.3|2892.8|2899.3|2896.8|2891.8|2880.8|1
1593440100000|2020-06-29 14:15:00|2898.8|2893.3|2903.3|2896.8|2903.3|2897.3|2898.8|2892.3|0
1593440400000|2020-06-29 14:20:00|2903.8|2897.3|2905.8|2898.8|2905.8|2899.8|2903.8|2896.8|0
1593440700000|2020-06-29 14:25:00|2906.3|2899.3|2903.8|2896.8|2908.8|2904.3|2903.8|2896.3|0
1593441000000|2020-06-29 14:30:00|2904.3|2897.3|2906.3|2898.8|2906.8|2901.3|2904.3|2896.8|0
1593441300000|2020-06-29 14:35:00|2905.8|2899.3|2906.8|2899.8|2906.8|2900.8|2904.3|2895.8|0
1593441600000|2020-06-29 14:40:00|2907.3|2900.3|2906.3|2899.3|2908.8|2903.3|2904.8|2896.8|0
1593441900000|2020-06-29 14:45:00|2906.8|2899.8|2906.3|2899.3|2907.3|2900.8|2905.8|2898.3|0
1593442200000|2020-06-29 14:50:00|2906.8|2899.8|2905.8|2898.3|2908.3|2901.8|2901.3|2895.8|1
1593442500000|2020-06-29 14:55:00|2904.8|2898.8|2909.3|2901.8|2910.3|2904.3|2904.8|2898.3|1
1593442800000|2020-06-29 15:00:00|2908.8|2901.3|2909.8|2902.3|2910.3|2904.3|2908.8|2899.3|2
1593443100000|2020-06-29 15:05:00|2909.3|2901.8|2907.8|2898.8|2909.3|2902.3|2907.3|2898.8|1
1593443400000|2020-06-29 15:10:00|2907.3|2899.3|2904.3|2899.8|2907.3|2900.8|2904.3|2896.3|2
1593443700000|2020-06-29 15:15:00|2907.8|2900.3|2909.8|2902.8|2909.8|2903.3|2906.8|2898.3|5
1593444000000|2020-06-29 15:20:00|2910.8|2902.3|2910.3|2903.8|2910.8|2904.3|2908.3|2902.3|2
1593444300000|2020-06-29 15:25:00|2910.8|2904.3|2911.8|2900.3|2912.8|2906.8|2910.3|2899.3|3
1593444600000|2020-06-29 15:30:00|2922.8|2900.8|2920.3|2892.3|2922.8|2901.8|2911.8|2890.8|0
1593444900000|2020-06-29 15:35:00|2919.8|2892.8|2919.3|2895.8|2922.8|2895.8|2916.8|2892.8|0
1593445500000|2020-06-29 15:45:00|2908.8|2889.3|2908.8|2891.8|2908.8|2893.8|2908.8|2857.8|0
1593445800000|2020-06-29 15:50:00|2904.8|2860.8|2904.8|2891.8|2904.8|2891.8|2904.8|2860.8|0
1593446100000|2020-06-29 15:55:00||2885.3||2891.8||2891.8||2859.3|0
1593446400000|2020-06-29 16:00:00||2885.3||2891.8||2891.8||2859.3|0
1593446700000|2020-06-29 16:05:00||2859.3||2891.8||2891.8||2859.3|0
1593447000000|2020-06-29 16:10:00||2859.3||2891.8||2891.8||2859.3|0
1593447900000|2020-06-29 16:25:00||2859.3||2891.8||2891.8||2859.3|0
1593448200000|2020-06-29 16:30:00||2885.8||2891.8||2891.8||2859.3|0
1593448500000|2020-06-29 16:35:00|2919.3|2892.3|2919.3|2892.8|2919.3|2892.8|2918.8|2864.3|1
1593448800000|2020-06-29 16:40:00||2893.3||2893.3||2893.3||2864.3|0
1593449100000|2020-06-29 16:45:00||2864.3||2893.3||2893.3||2864.3|0
1593450000000|2020-06-29 17:00:00||2862.8||2893.3||2893.3||2862.8|0
1593450300000|2020-06-29 17:05:00||2862.8||2893.3||2893.3||2862.8|0
1593451200000|2020-06-29 17:20:00||2886.8||2893.3||2893.3||2886.8|0
1593452400000|2020-06-29 17:40:00||2868.3||2893.3||2893.3||2868.3|0
1593453600000|2020-06-29 18:00:00||2887.3||2893.3||2893.3||2866.8|0
1593453900000|2020-06-29 18:05:00||2863.3||2893.3||2893.3||2863.3|0
1593454800000|2020-06-29 18:20:00||2886.8||2893.3||2893.3||2886.8|0
1593456300000|2020-06-29 18:45:00||2860.3||2893.3||2893.3||2860.3|0
1593456600000|2020-06-29 18:50:00||2860.3||2893.3||2893.3||2860.3|0
1593456900000|2020-06-29 18:55:00||2861.8||2893.3||2893.3||2861.8|0
1593457200000|2020-06-29 19:00:00||2858.3||2893.3||2893.3||2858.3|0
1593458100000|2020-06-29 19:15:00||2858.3||2893.3||2893.3||2858.3|0
1593459000000|2020-06-29 19:30:00||2862.8||2893.3||2893.3||2862.8|0
1593459600000|2020-06-29 19:40:00||2886.8||2893.3||2893.3||2886.8|0
1593459900000|2020-06-29 19:45:00||2864.8||2893.3||2893.3||2864.8|0
1593460200000|2020-06-29 19:50:00||2886.8||2893.3||2893.3||2862.8|0
1593460500000|2020-06-29 19:55:00||2887.3||2893.3||2893.3||2867.3|0
1593496800000|2020-06-30 06:00:00|2945.3|2872.8|2946.3|2872.8|2946.3|2874.3|2943.8|2872.8|0
1593497400000|2020-06-30 06:10:00|2925.8||2925.8||2925.8||2925.8||0
1593498600000|2020-06-30 06:30:00||2873.3||2873.3||2873.3||2873.3|0
1593499500000|2020-06-30 06:45:00||2872.8||2872.8||2872.8||2872.8|0
1593499800000|2020-06-30 06:50:00||2873.3||2873.3||2873.3||2873.3|0
1593500100000|2020-06-30 06:55:00|2920.3|2879.3|2920.3|2879.8|2920.3|2879.8|2920.3|2879.3|0
1593500400000|2020-06-30 07:00:00|2925.8|2879.3|2925.8|2879.8|2925.8|2918.8|2925.8|2879.3|0
1593500700000|2020-06-30 07:05:00|2925.3|2879.3|2925.3|2920.3|2925.3|2921.3|2925.3|2879.3|0
1593501000000|2020-06-30 07:10:00|2925.8|2919.8|2939.3|2924.3|2939.3|2925.8|2925.8|2919.3|8
1593501300000|2020-06-30 07:15:00|2939.8|2923.8|2933.3|2923.3|2939.8|2923.8|2928.3|2915.8|0
1593501600000|2020-06-30 07:20:00|2933.8|2923.8|2937.8|2927.3|2937.8|2927.3|2930.8|2921.8|0
1593501900000|2020-06-30 07:25:00|2938.3|2926.8|2936.3|2926.8|2939.8|2929.3|2935.8|2918.3|0
1593502200000|2020-06-30 07:30:00|2936.8|2927.8|2933.8|2928.3|2940.8|2931.8|2933.8|2927.3|9
1593502500000|2020-06-30 07:35:00|2933.3|2927.8|2945.3|2935.8|2947.3|2937.3|2933.3|2927.8|7
1593502800000|2020-06-30 07:40:00|2944.8||2940.3||2944.8||2940.3||2
1593503100000|2020-06-30 07:45:00|2939.3|2931.3|2941.8|2934.8|2942.3|2935.3|2938.8|2929.8|2
1593503400000|2020-06-30 07:50:00|2942.3|2935.3|2945.3|2937.3|2947.3|2939.3|2942.3|2934.3|0
1593503700000|2020-06-30 07:55:00|2944.8|2936.8|2944.8|2936.3|2945.3|2938.3|2943.8|2934.8|0
1593504000000|2020-06-30 08:00:00|2944.3|2935.8|2947.8|2939.8|2947.8|2939.8|2944.3|2935.3|0
1593504300000|2020-06-30 08:05:00|2948.3|2939.3|2948.3|2939.8|2948.8|2941.3|2945.3|2936.8|0
1593504600000|2020-06-30 08:10:00|2948.8|2939.3|2949.8|2940.3|2949.8|2941.8|2948.8|2937.3|0
1593504900000|2020-06-30 08:15:00|2949.3|2939.8|2945.8|2935.3|2949.8|2941.3|2945.8|2934.8|0
1593505200000|2020-06-30 08:20:00|2945.3|2935.8|2939.3|2931.3|2946.8|2935.8|2938.8|2927.8|0
1593505500000|2020-06-30 08:25:00|2939.8|2931.8|2933.8|2926.3|2940.8|2932.8|2933.8|2925.3|0
1593505800000|2020-06-30 08:30:00|2933.3|2925.8|2933.3|2924.8|2933.8|2925.8|2933.3|2921.3|0
1593506100000|2020-06-30 08:35:00|2933.8|2922.3|2933.8|2927.3|2933.8|2928.8|2933.8|2922.3|2
1593506400000|2020-06-30 08:40:00|2930.8|2926.8|2934.3|2923.3|2936.8|2928.8|2930.8|2923.3|3
1593506700000|2020-06-30 08:45:00|2933.8|2923.8|2932.3|2923.3|2933.8|2924.3|2928.8|2920.8|2
1593507000000|2020-06-30 08:50:00|2931.8|2923.8|2932.3|2924.3|2932.3|2924.3|2930.8|2921.3|0
1593507300000|2020-06-30 08:55:00|2932.8|2923.8|2932.3|2923.3|2932.8|2925.3|2932.3|2921.8|0
1593507600000|2020-06-30 09:00:00|2932.8|2922.8|2931.3|2923.3|2933.8|2926.3|2931.3|2922.8|0
1593507900000|2020-06-30 09:05:00|2931.8|2922.8|2931.8|2928.3|2931.8|2928.8|2931.3|2922.3|0
1593508200000|2020-06-30 09:10:00|2932.8|2928.8|2936.8|2930.3|2936.8|2930.8|2932.8|2927.8|2
1593508500000|2020-06-30 09:15:00|2937.3|2930.8|2940.8|2932.8|2942.8|2935.3|2937.3|2930.3|2
1593508800000|2020-06-30 09:20:00|2941.3|2933.3|2940.8|2932.8|2942.8|2935.3|2937.3|2930.8|4
1593509100000|2020-06-30 09:25:00|2941.3|2932.3|2942.3|2934.8|2942.8|2935.3|2940.3|2931.8|0
1593509400000|2020-06-30 09:30:00|2942.8|2935.8|2945.8|2937.3|2946.3|2938.8|2942.8|2935.8|0
1593509700000|2020-06-30 09:35:00|2945.3|2936.8|2944.8|2936.8|2945.3|2937.8|2944.8|2935.8|0
1593510000000|2020-06-30 09:40:00|2943.8|2936.3|2942.8|2934.3|2943.8|2936.8|2942.8|2933.3|0
1593510300000|2020-06-30 09:45:00|2942.3|2933.8|2942.8|2935.3|2942.8|2935.3|2941.8|2933.3|0
1593510600000|2020-06-30 09:50:00|2943.3|2935.8|2947.3|2940.3|2947.3|2940.3|2942.8|2935.3|0
1593510900000|2020-06-30 09:55:00|2947.8|2940.8|2949.8|2942.8|2950.3|2943.3|2947.8|2939.8|0
1593511200000|2020-06-30 10:00:00|2950.3|2943.3|2950.3|2942.3|2950.8|2943.3|2949.8|2940.3|0
1593511500000|2020-06-30 10:05:00|2949.8|2941.8|2949.3|2941.3|2949.8|2942.3|2949.3|2940.3|0
1593511800000|2020-06-30 10:10:00|2948.8|2940.8|2947.3|2938.8|2948.8|2941.3|2947.3|2938.3|0
1593512100000|2020-06-30 10:15:00|2946.8|2938.3|2947.3|2939.8|2947.3|2940.3|2946.3|2937.3|0
1593512400000|2020-06-30 10:20:00|2946.8|2939.3|2946.3|2937.8|2946.8|2939.3|2946.3|2937.8|0
1593512700000|2020-06-30 10:25:00|2945.8|2938.3|2943.3|2935.3|2945.8|2938.8|2943.3|2934.8|0
1593513000000|2020-06-30 10:30:00|2942.3|2934.8|2938.3|2930.3|2942.3|2935.8|2938.3|2929.3|0
1593513300000|2020-06-30 10:35:00|2942.3|2930.8|2942.3|2934.3|2942.3|2935.3|2942.3|2930.3|1
1593513600000|2020-06-30 10:40:00|2942.8|2933.8|2943.8|2935.8|2943.8|2936.8|2942.8|2933.8|0
1593513900000|2020-06-30 10:45:00|2943.3|2935.3|2942.8|2934.8|2943.3|2935.3|2942.8|2933.3|0
1593514200000|2020-06-30 10:50:00|2942.3|2934.3|2941.8|2933.3|2942.3|2934.8|2940.8|2932.3|0
1593514500000|2020-06-30 10:55:00|2941.3|2932.8|2941.3|2932.8|2942.3|2934.8|2941.3|2932.3|0
1593514800000|2020-06-30 11:00:00|2941.8|2931.8|2940.8|2931.8|2943.8|2933.3|2940.3|2929.8|0
1593515100000|2020-06-30 11:05:00|2940.3|2931.3|2938.3|2929.8|2940.3|2933.3|2938.3|2928.8|0
1593515400000|2020-06-30 11:10:00|2938.8|2930.3|2939.8|2932.3|2939.8|2932.3|2938.8|2930.3|0
1593515700000|2020-06-30 11:15:00|2939.3|2931.8|2940.8|2932.3|2940.8|2932.3|2939.3|2931.3|0
1593516000000|2020-06-30 11:20:00|2940.3|2933.3|2941.3|2932.8|2941.8|2934.3|2940.3|2932.3|0
1593516300000|2020-06-30 11:25:00|2941.8|2933.3|2942.8|2934.8|2942.8|2936.3|2941.8|2933.3|0
1593516600000|2020-06-30 11:30:00|2943.3|2935.8|2945.8|2938.3|2947.3|2939.3|2943.3|2935.3|0
1593516900000|2020-06-30 11:35:00|2944.8|2937.8|2942.8|2934.3|2944.8|2938.8|2942.8|2934.3|0
1593517200000|2020-06-30 11:40:00|2942.3|2933.8|2941.8|2933.8|2942.3|2935.3|2941.8|2932.3|0
1593517500000|2020-06-30 11:45:00|2942.3|2934.3|2942.8|2934.3|2943.8|2936.8|2942.3|2934.3|0
1593517800000|2020-06-30 11:50:00|2943.3|2934.8|2943.8|2936.8|2943.8|2936.8|2943.3|2934.8|0
1593518100000|2020-06-30 11:55:00|2943.3|2936.3|2944.3|2937.3|2944.3|2937.3|2943.3|2934.8|0
1593518400000|2020-06-30 12:00:00|2944.8|2936.8|2945.8|2937.8|2946.3|2938.8|2944.3|2936.3|0
1593518700000|2020-06-30 12:05:00|2946.3|2938.3|2946.3|2938.3|2946.3|2939.8|2946.3|2936.8|0
1593519000000|2020-06-30 12:10:00|2945.8|2937.8|2945.3|2937.3|2945.8|2937.8|2945.3|2936.3|0
1593519300000|2020-06-30 12:15:00|2945.8|2937.8|2945.3|2936.3|2945.8|2938.3|2945.3|2936.3|0
1593519600000|2020-06-30 12:20:00|2944.8|2935.8|2944.3|2935.8|2944.8|2937.3|2944.3|2935.8|0
1593519900000|2020-06-30 12:25:00|2943.8|2935.3|2942.3|2932.8|2943.8|2935.8|2942.3|2932.8|0
1593520200000|2020-06-30 12:30:00|2941.8|2933.3|2938.3|2927.8|2941.8|2933.3|2938.3|2926.8|0
1593520500000|2020-06-30 12:35:00|2938.8|2928.3|2938.8|2929.3|2938.8|2931.3|2938.8|2928.3|0
1593520800000|2020-06-30 12:40:00|2938.3|2928.8|2940.8|2932.3|2941.3|2932.8|2937.8|2927.3|0
1593521100000|2020-06-30 12:45:00|2941.3|2931.8|2940.8|2932.8|2941.3|2933.8|2940.8|2931.3|0
1593521400000|2020-06-30 12:50:00|2941.3|2932.3|2943.3|2935.3|2943.8|2936.3|2941.3|2932.3|0
1593521700000|2020-06-30 12:55:00||2936.3||2934.3||2936.3||2933.8|0
1593522000000|2020-06-30 13:00:00|2943.8|2934.8|2944.8|2936.8|2944.8|2937.3|2943.8|2934.8|0
1593522300000|2020-06-30 13:05:00|2945.3|2937.3|2945.8|2937.3|2945.8|2938.8|2945.3|2936.8|0
1593522600000|2020-06-30 13:10:00||2937.8||2937.8||2938.3||2936.3|0
1593522900000|2020-06-30 13:15:00||2937.3||2937.3||2938.8||2936.8|0
1593523200000|2020-06-30 13:20:00|2946.3|2936.8|2946.3|2938.8|2946.3|2939.3|2945.8|2936.3|0
1593523500000|2020-06-30 13:25:00||2938.3||2937.8||2939.3||2937.3|0
1593523800000|2020-06-30 13:30:00|2946.8|2937.3|2949.3|2940.8|2949.3|2942.3|2946.3|2937.3|0
1593524100000|2020-06-30 13:35:00|2948.8|2940.3|2948.8|2941.8|2949.3|2941.8|2948.3|2939.3|0
1593524400000|2020-06-30 13:40:00|2949.3|2941.3|2953.8|2945.3|2953.8|2946.3|2948.8|2939.8|0
1593524700000|2020-06-30 13:45:00|2953.3|2945.8|2953.8|2945.8|2956.3|2948.3|2953.3|2944.8|4
1593525000000|2020-06-30 13:50:00|2953.3|2945.3|2952.3|2943.8|2953.8|2946.3|2952.3|2943.3|0
1593525300000|2020-06-30 13:55:00|2952.8|2944.3|2949.8|2943.3|2952.8|2945.8|2949.8|2943.3|0
1593525600000|2020-06-30 14:00:00|2949.3|2943.8|2951.8|2943.8|2951.8|2944.8|2949.3|2943.3|0
1593525900000|2020-06-30 14:05:00|2951.3|2943.3|2947.8|2939.8|2951.3|2943.8|2947.3|2938.8|1
1593526200000|2020-06-30 14:10:00|2947.3|2939.3|2945.3|2938.3|2947.3|2939.8|2944.8|2936.3|0
1593526500000|2020-06-30 14:15:00|2945.8|2937.8|2947.8|2939.8|2947.8|2940.3|2945.8|2937.8|0
1593526800000|2020-06-30 14:20:00|2948.3|2940.3|2954.3|2945.8|2954.8|2946.8|2948.3|2940.3|0
1593527100000|2020-06-30 14:25:00|2954.8|2945.3|2951.3|2943.3|2954.8|2946.8|2951.3|2943.3|0
1593527400000|2020-06-30 14:30:00|2950.8|2942.8|2948.3|2939.8|2950.8|2943.8|2948.3|2939.8|0
1593527700000|2020-06-30 14:35:00|2947.8|2939.3|2944.3|2935.3|2947.8|2940.8|2944.3|2935.3|0
1593528000000|2020-06-30 14:40:00|2944.8|2935.8|2946.8|2938.3|2947.3|2940.3|2944.8|2935.8|0
1593528300000|2020-06-30 14:45:00|2946.3|2937.8|2948.3|2940.8|2948.3|2941.3|2945.8|2936.8|0
1593528600000|2020-06-30 14:50:00|2948.8|2940.3|2951.3|2942.8|2951.3|2944.3|2948.3|2940.3|0
1593528900000|2020-06-30 14:55:00||2943.3||2943.3||2944.3||2942.8|0
1593529200000|2020-06-30 15:00:00|2950.8|2942.8|2952.3|2944.3|2952.3|2944.8|2950.3|2941.3|0
1593529500000|2020-06-30 15:05:00|2951.8|2943.8|2951.8|2943.3|2951.8|2944.8|2951.8|2943.3|0
1593529800000|2020-06-30 15:10:00|2951.3|2943.8|2951.3|2943.8|2951.8|2944.8|2949.8|2939.8|0
1593530100000|2020-06-30 15:15:00|2951.8|2944.3|2953.3|2945.8|2953.3|2946.3|2951.3|2942.3|0
1593530400000|2020-06-30 15:20:00|2953.8|2946.3|2958.8|2950.8|2958.8|2953.3|2953.8|2946.3|4
1593530700000|2020-06-30 15:25:00|2959.3|2950.3|2961.8|2942.8|2961.8|2953.8|2958.8|2942.3|0
1593531000000|2020-06-30 15:30:00|2962.3|2943.3|2955.3|2944.3|2966.3|2946.8|2954.3|2943.3|7
1593531300000|2020-06-30 15:35:00|2960.8|2944.8|2961.8|2941.3|2965.8|2945.3|2960.3|2934.8|0
1593531600000|2020-06-30 15:40:00|2961.3|2917.3|2961.8|2939.3|2961.8|2939.3|2961.3|2917.3|0
1593532200000|2020-06-30 15:50:00||2917.3||2939.3||2939.3||2917.3|0
1593533400000|2020-06-30 16:10:00||2932.8||2939.3||2939.3||2932.8|0
1593534300000|2020-06-30 16:25:00||2917.3||2939.3||2939.3||2917.3|0
1593534600000|2020-06-30 16:30:00||2917.3||2939.3||2939.3||2917.3|0
1593534900000|2020-06-30 16:35:00||2932.8||2939.3||2939.3||2932.8|0
1593535200000|2020-06-30 16:40:00||2932.8||2939.3||2939.3||2917.3|0
1593535500000|2020-06-30 16:45:00||2932.8||2939.3||2939.3||2932.8|0
1593535800000|2020-06-30 16:50:00||2917.3||2939.3||2939.3||2917.3|0
1593536100000|2020-06-30 16:55:00||2932.8||2939.3||2939.3||2917.3|0
1593536400000|2020-06-30 17:00:00||2917.3||2939.3||2939.3||2917.3|0
1593536700000|2020-06-30 17:05:00||2932.8||2937.3||2937.3||2932.8|0
1593537300000|2020-06-30 17:15:00||2917.3||2935.3||2935.3||2917.3|0
1593537600000|2020-06-30 17:20:00||2928.8||2935.3||2935.3||2917.3|0
1593538500000|2020-06-30 17:35:00||2917.3||2935.3||2935.3||2917.3|0
1593539100000|2020-06-30 17:45:00||2917.3||2935.3||2935.3||2917.3|0
1593539400000|2020-06-30 17:50:00||2917.3||2935.3||2935.3||2917.3|0
1593539700000|2020-06-30 17:55:00||2928.8||2935.3||2935.3||2917.3|0
1593540000000|2020-06-30 18:00:00||2917.3||2935.3||2935.3||2917.3|0
1593540300000|2020-06-30 18:05:00||2917.3||2935.3||2935.3||2917.3|0
1593541200000|2020-06-30 18:20:00||2917.3||2935.3||2935.3||2917.3|0
1593541500000|2020-06-30 18:25:00||2917.3||2935.3||2935.3||2917.3|0
1593542400000|2020-06-30 18:40:00||2929.3||2935.3||2935.3||2917.3|0
1593542700000|2020-06-30 18:45:00||2929.3||2935.3||2935.3||2929.3|0
1593543000000|2020-06-30 18:50:00||2929.3||2935.3||2935.3||2929.3|0
1593543300000|2020-06-30 18:55:00||2917.3||2935.3||2935.3||2917.3|0
1593543600000|2020-06-30 19:00:00||2917.3||2935.3||2935.3||2917.3|0
1593543900000|2020-06-30 19:05:00||2928.8||2935.3||2935.3||2917.3|0
1593544200000|2020-06-30 19:10:00||2917.3||2935.3||2935.3||2917.3|0
1593544800000|2020-06-30 19:20:00||2917.3||2935.3||2935.3||2917.3|0
1593545100000|2020-06-30 19:25:00||2929.3||2935.3||2935.3||2917.3|0
1593545400000|2020-06-30 19:30:00||2917.3||2955.3||2955.3||2917.3|0
1593545700000|2020-06-30 19:35:00||2917.3||2955.3||2955.3||2917.3|0
1593546000000|2020-06-30 19:40:00||2948.8||2955.8||2958.3||2948.8|0
1593546300000|2020-06-30 19:45:00|2980.3|2917.3|2980.3|2955.8|2980.3|2957.8|2979.8|2917.3|1
1593546600000|2020-06-30 19:50:00||2917.3||2955.8||2955.8||2917.3|0
1593546900000|2020-06-30 19:55:00||2949.3||2949.3||2955.8||2917.3|0
1593583200000|2020-07-01 06:00:00|2987.8|2916.8|3110.8|2924.8|3110.8|2924.8|2986.3|2916.8|0
1593586500000|2020-07-01 06:55:00|3009.8||3009.8||3009.8||3009.8||0
1593586800000|2020-07-01 07:00:00|3009.3|2925.3|3104.3|2924.8|3109.3|2925.3|2997.8|2924.8|0
1593587100000|2020-07-01 07:05:00|3102.8||3210.8||3210.8||3102.8||0
1593587400000|2020-07-01 07:10:00|3040.3|2925.3|3039.3|2925.3|3040.3|2925.3|3039.3|2925.3|0
1593587700000|2020-07-01 07:15:00|3210.8|2924.8|3040.3|2924.8|3210.8|2924.8|3040.3|2924.8|0
1593595500000|2020-07-01 09:25:00|3004.3||3210.8||3210.8||3004.3||0
1593596100000|2020-07-01 09:35:00|3004.8||2990.3||3004.8||2990.3||0
1593596400000|2020-07-01 09:40:00|2989.3||2989.8||2990.3||2989.3||0
1593596700000|2020-07-01 09:45:00|2982.8||2988.8||2988.8||2982.8||0
1593597000000|2020-07-01 09:50:00|2990.3|2955.8|2990.3|2955.8|2990.3|2955.8|2989.8|2955.8|0
1593597300000|2020-07-01 09:55:00|2989.8|2924.8|2989.8|2924.8|2989.8|2924.8|2989.8|2924.8|0
1593597600000|2020-07-01 10:00:00|2989.3|2925.3|2976.8|2924.8|2989.8|2950.8|2972.8|2924.8|1
1593597900000|2020-07-01 10:05:00|2980.8|2951.3|2961.8|2952.8|2988.8|2953.3|2961.8|2931.8|2
1593598200000|2020-07-01 10:10:00|2962.3|2952.3|2957.8|2949.8|2962.8|2953.3|2957.8|2946.8|0
1593598500000|2020-07-01 10:15:00|2957.3|2949.3|2956.3|2948.3|2963.8|2949.3|2953.8|2936.3|0
1593598800000|2020-07-01 10:20:00|2955.8|2947.8|2954.8|2946.8|2959.8|2950.3|2953.8|2937.3|1
1593599100000|2020-07-01 10:25:00|2955.3|2947.8|2959.3|2932.3|2976.8|2947.8|2949.8|2924.8|0
1593599400000|2020-07-01 10:30:00|2958.3|2932.8|2976.3|2934.3|2976.3|2944.3|2951.3|2932.8|0
1593599700000|2020-07-01 10:35:00|2974.3|2932.3|2953.3|2942.8|2974.3|2943.8|2947.8|2925.3|0
1593600000000|2020-07-01 10:40:00|2953.8|2942.3|2947.8|2941.3|2957.8|2944.3|2945.3|2935.8|0
1593600300000|2020-07-01 10:45:00|2947.3|2940.8|2941.8|2934.3|2948.3|2940.8|2941.8|2925.3|3
1593600600000|2020-07-01 10:50:00|2941.3|2933.8|2935.3|2926.3|2943.8|2933.8|2935.3|2925.3|0
1593600900000|2020-07-01 10:55:00|2931.3|2925.8|2971.8|2926.8|2971.8|2927.8|2931.3|2924.8|6
1593601200000|2020-07-01 11:00:00|2977.8|2925.3|2930.3|2922.3|2977.8|2926.8|2929.8|2920.8|1
1593601500000|2020-07-01 11:05:00|2930.8|2922.8|2933.8|2925.8|2959.3|2927.8|2928.8|2920.8|0
1593601800000|2020-07-01 11:10:00|2934.3|2926.3|2940.8|2909.3|2953.3|2926.8|2932.3|2909.3|0
1593602100000|2020-07-01 11:15:00|2940.3|2924.8|2943.3|2928.3|2952.8|2928.8|2932.8|2924.3|0
1593602400000|2020-07-01 11:20:00|2942.3|2927.8|2944.8|2929.3|2945.3|2930.8|2940.8|2924.3|0
1593602700000|2020-07-01 11:25:00|2944.3|2923.3|2940.3|2927.3|2944.3|2928.3|2940.3|2920.8|0
1593603000000|2020-07-01 11:30:00|2939.8|2926.8|2934.8|2920.3|2939.8|2927.3|2934.8|2917.8|0
1593603300000|2020-07-01 11:35:00|2935.3|2919.8|2934.8|2919.3|2936.3|2920.3|2933.8|2913.3|0
1593603600000|2020-07-01 11:40:00|2935.3|2919.8|2933.3|2917.8|2935.3|2920.3|2932.3|2911.8|0
1593603900000|2020-07-01 11:45:00|2933.8|2917.3|2933.8|2917.3|2940.3|2918.3|2931.8|2897.8|0
1593604200000|2020-07-01 11:50:00|2932.8|2916.8|2939.3|2923.8|2939.8|2923.8|2932.8|2916.3|0
1593604500000|2020-07-01 11:55:00|2938.8|2923.3|2939.8|2923.8|2940.3|2925.3|2937.8|2916.3|0
1593604800000|2020-07-01 12:00:00|2939.3|2923.3|2939.3|2924.3|2940.3|2925.8|2937.8|2918.8|0
1593605100000|2020-07-01 12:05:00|2938.8|2923.8|2939.3|2923.8|2939.3|2924.8|2936.8|2917.3|0
1593605400000|2020-07-01 12:10:00|2938.3|2924.3|2940.8|2880.8|2940.8|2924.3|2937.3|2880.8|0
1593605700000|2020-07-01 12:15:00|2939.8|2881.3|2939.8|2924.3|2939.8|2925.8|2930.8|2881.3|32
1593606000000|2020-07-01 12:20:00|2939.3|2923.8|2940.3|2914.3|2940.3|2931.8|2938.8|2914.3|1
1593606300000|2020-07-01 12:25:00|2939.8|2913.8|2938.8|2931.3|2939.8|2932.3|2936.8|2913.8|0
1593606600000|2020-07-01 12:30:00|2938.3|2929.8|2940.3|2932.8|2954.8|2933.3|2937.8|2929.8|1
1593606900000|2020-07-01 12:35:00|2940.8|2933.3|2943.3|2935.3|2944.8|2937.3|2940.3|2932.8|0
1593607200000|2020-07-01 12:40:00|2943.8|2935.8|2942.3|2934.3|2944.3|2936.8|2940.8|2930.8|0
1593607500000|2020-07-01 12:45:00|2942.8|2934.8|2958.8|2943.3|2959.8|2944.3|2942.3|2934.3|0
1593607800000|2020-07-01 12:50:00|2959.3|2943.8|2959.8|2948.3|2959.8|2948.8|2958.8|2941.3|1
1593608100000|2020-07-01 12:55:00|2960.3|2948.8|2961.8|2953.3|2974.8|2954.3|2959.8|2943.3|3
1593608400000|2020-07-01 13:00:00|2962.3|2953.8|2962.3|2954.3|2978.8|2955.8|2958.8|2950.8|4
1593608700000|2020-07-01 13:05:00|2962.8|2956.8|2965.3|2949.3|2978.8|2956.8|2958.8|2947.8|2
1593609000000|2020-07-01 13:10:00|2964.8|2948.8|2964.8|2949.3|2966.3|2950.3|2962.3|2945.3|0
1593609300000|2020-07-01 13:15:00|2964.3|2946.3|2960.3|2945.3|2968.8|2949.3|2960.3|2941.3|0
1593609600000|2020-07-01 13:20:00|2960.8|2945.8|2961.8|2946.3|2963.3|2948.3|2960.3|2943.3|0
1593609900000|2020-07-01 13:25:00|2962.3|2946.8|2965.8|2947.8|2966.8|2950.8|2962.3|2946.8|0
1593610200000|2020-07-01 13:30:00|2966.3|2947.3|2960.3|2951.3|2967.3|2953.3|2960.3|2939.3|0
1593610500000|2020-07-01 13:35:00|2959.8|2950.8|2960.3|2945.3|2960.3|2951.3|2957.8|2942.3|0
1593610800000|2020-07-01 13:40:00|2959.8|2945.8|2955.8|2949.3|2960.3|2949.3|2953.3|2945.8|0
1593611100000|2020-07-01 13:45:00|2956.3|2949.8|2950.3|2942.8|2960.3|2949.8|2949.8|2940.3|1
1593611400000|2020-07-01 13:50:00|2949.8|2943.3|2947.3|2940.3|2951.3|2944.3|2946.3|2938.8|0
1593611700000|2020-07-01 13:55:00|2947.8|2939.8|2952.8|2943.3|2959.3|2944.3|2947.3|2939.8|0
1593612000000|2020-07-01 14:00:00|2960.8|2938.8|2960.3|2946.8|2960.8|2949.3|2953.8|2938.8|2
1593612300000|2020-07-01 14:05:00|2959.8|2947.3|2958.8|2951.3|2960.3|2952.8|2957.3|2946.8|0
1593612600000|2020-07-01 14:10:00|2959.3|2952.3|2960.8|2953.3|2960.8|2954.8|2959.3|2951.8|0
1593612900000|2020-07-01 14:15:00||2953.8||2954.8||2957.3||2953.8|0
1593613200000|2020-07-01 14:20:00|2960.3|2955.3|2960.8|2939.3|2960.8|2956.8|2960.3|2939.3|0
1593613500000|2020-07-01 14:25:00|2960.3|2939.8|2960.8|2944.3|2960.8|2944.3|2960.3|2939.3|1
1593613800000|2020-07-01 14:30:00|2971.8|2944.8|2969.3|2954.3|2971.8|2957.8|2967.8|2944.8|2
1593614100000|2020-07-01 14:35:00|2969.8|2953.8|2963.8|2955.3|2970.3|2957.3|2963.3|2953.3|0
1593614400000|2020-07-01 14:40:00|2963.3|2955.8|2962.8|2955.3|2981.3|2956.8|2960.8|2953.3|0
1593614700000|2020-07-01 14:45:00|2962.3|2955.8|2961.3|2953.8|2977.3|2955.8|2960.3|2952.3|0
1593615000000|2020-07-01 14:50:00|2960.8|2954.3|2962.3|2954.3|2963.8|2956.3|2960.3|2953.3|0
1593615300000|2020-07-01 14:55:00|2961.8|2954.8|2962.8|2955.3|2962.8|2955.3|2960.3|2951.3|2
1593615600000|2020-07-01 15:00:00|2963.3|2955.8|2962.3|2954.8|2978.8|2955.8|2961.3|2950.8|0
1593615900000|2020-07-01 15:05:00|2962.8|2955.3|2963.8|2956.8|2964.3|2956.8|2962.3|2954.3|0
1593616200000|2020-07-01 15:10:00|2964.3|2956.3|2961.8|2956.8|2964.3|2957.8|2961.3|2953.8|0
1593616500000|2020-07-01 15:15:00|2965.3|2956.3|2964.8|2958.3|2965.3|2959.8|2964.8|2955.8|6
1593616800000|2020-07-01 15:20:00||2957.8||2958.3||2959.3||2956.8|0
1593617100000|2020-07-01 15:25:00|2964.3|2957.8|2961.3|2950.3|2964.8|2957.8|2960.8|2949.3|0
1593617400000|2020-07-01 15:30:00|2960.8|2953.8|2982.3|2957.8|2983.8|2957.8|2959.3|2950.3|2
1593617700000|2020-07-01 15:35:00|2981.8||2987.3||2988.8||2973.3||0
1593618000000|2020-07-01 15:40:00|2986.8|2951.3|2986.8|2955.8|2986.8|2955.8|2986.8|2951.3|0
1593618300000|2020-07-01 15:45:00|2993.3|2960.3|2992.8|2960.3|2993.3|2960.3|2992.8|2960.3|0
1593618600000|2020-07-01 15:50:00|2992.3|2939.3|2992.8|2960.3|2997.8|2960.3|2991.3|2939.3|0
1593618900000|2020-07-01 15:55:00|3015.8|2953.8|2999.3|2960.3|3015.8|2960.3|2993.8|2953.8|0
1593619200000|2020-07-01 16:00:00|3005.8|2953.8|2998.3|2960.3|3005.8|2960.3|2998.3|2953.8|0
1593620700000|2020-07-01 16:25:00|2999.3|2953.8|2998.8|2960.3|2999.3|2960.3|2998.8|2953.8|0
1593621000000|2020-07-01 16:30:00|3021.3|2953.8|3000.3|2960.3|3021.3|2960.3|3000.3|2953.8|0
1593621300000|2020-07-01 16:35:00|3021.3||3001.8||3021.3||3000.3||0
1593621600000|2020-07-01 16:40:00|3023.8||3001.8||3023.8||3001.8||0
1593621900000|2020-07-01 16:45:00|3001.3||3001.3||3001.3||3001.3||0
1593622200000|2020-07-01 16:50:00|3000.8|2953.8|3000.3|2960.3|3000.8|2960.3|3000.3|2953.8|0
1593623100000|2020-07-01 17:05:00|2999.8|2953.8|2999.8|2960.3|2999.8|2960.3|2999.8|2953.8|0
1593623400000|2020-07-01 17:10:00|2999.3|2953.8|2998.3|2960.3|3005.8|2960.3|2998.3|2939.3|0
1593624300000|2020-07-01 17:25:00|2997.8||2994.3||2997.8||2994.3||0
1593624600000|2020-07-01 17:30:00|3000.3|2953.8|2994.3|2960.3|3000.3|2960.3|2994.3|2953.8|0
1593624900000|2020-07-01 17:35:00|3000.3||2994.3||3000.3||2994.3||0
1593625200000|2020-07-01 17:40:00|2993.8||2992.8||2993.8||2992.8||0
1593625500000|2020-07-01 17:45:00|2992.3||2991.8||2992.3||2991.8||0
1593625800000|2020-07-01 17:50:00|2991.3||2991.3||2991.3||2991.3||0
1593626100000|2020-07-01 17:55:00|2998.3|2953.8|2993.8|2960.3|2998.3|2960.3|2992.3|2953.8|0
1593626400000|2020-07-01 18:00:00|3017.8||2995.3||3017.8||2995.3||0
1593626700000|2020-07-01 18:05:00|3001.3||2995.3||3001.3||2995.3||0
1593627000000|2020-07-01 18:10:00||2953.8||2960.3||2960.3||2953.8|0
1593627300000|2020-07-01 18:15:00|3001.3||2995.3||3001.3||2995.3||0
1593627900000|2020-07-01 18:25:00||2953.8||2960.3||2960.3||2953.8|0
1593628200000|2020-07-01 18:30:00|2994.8||2993.8||2994.8||2993.8||0
1593628800000|2020-07-01 18:40:00||2953.8||2960.3||2960.3||2953.8|0
1593629100000|2020-07-01 18:45:00|2999.8||2993.8||2999.8||2993.8||0
1593629400000|2020-07-01 18:50:00||2939.3||2960.3||2960.3||2939.3|0
1593629700000|2020-07-01 18:55:00|3018.3||2995.8||3018.3||2995.8||0
1593630000000|2020-07-01 19:00:00|2995.3|2939.3|2998.3|2960.3|3019.8|2960.3|2995.3|2939.3|0
1593630300000|2020-07-01 19:05:00|3021.3||2999.8||3021.3||2999.8||0
1593630600000|2020-07-01 19:10:00|2999.3||2998.8||2999.3||2998.8||0
1593630900000|2020-07-01 19:15:00|3005.3||2999.8||3005.3||2999.8||0
1593631200000|2020-07-01 19:20:00|3001.8|2939.3|3001.8|2960.3|3001.8|2960.3|3001.8|2939.3|0
1593631500000|2020-07-01 19:25:00|3001.3||3001.3||3001.3||3001.3||0
1593631800000|2020-07-01 19:30:00|3007.8||3007.3||3007.8||3007.3||0
1593632100000|2020-07-01 19:35:00|3006.8|2939.3|3006.8|2960.3|3006.8|2960.3|3006.8|2939.3|0
1593632400000|2020-07-01 19:40:00|3006.3|2954.3|3006.3|2960.3|3006.3|2960.3|3006.3|2954.3|0
1593632700000|2020-07-01 19:45:00|3012.8|2954.3|3005.8|2960.3|3012.8|2960.3|3005.8|2954.3|0
1593633000000|2020-07-01 19:50:00|3005.3|2939.3|2999.3|2960.3|3005.3|2960.3|2999.3|2939.3|0
1593633300000|2020-07-01 19:55:00|2998.3||2994.8||3018.3||2994.8||0
1593669600000|2020-07-02 06:00:00|3016.8|2958.8|3016.8|2958.8|3016.8|2958.8|3016.3|2958.8|0
1593671100000|2020-07-02 06:25:00||2960.8||2960.8||2960.8||2960.8|0
1593671400000|2020-07-02 06:30:00||2963.8||2981.8||2981.8||2963.8|0
1593671700000|2020-07-02 06:35:00||2983.8||2998.8||2998.8||2983.8|0
1593672000000|2020-07-02 06:40:00||2992.8||2992.8||2992.8||2992.8|0
1593672300000|2020-07-02 06:45:00|3010.8||3016.3||3016.8||3010.8||0
1593672600000|2020-07-02 06:50:00|3016.8|2978.8|3016.3|2980.8|3016.8|2980.8|3016.3|2978.8|2
1593672900000|2020-07-02 06:55:00||2983.8||2985.8||2985.8||2983.8|0
1593673200000|2020-07-02 07:00:00|2994.3|2983.8|3000.3|2959.3|3004.8|2983.8|2980.3|2938.8|23
1593673500000|2020-07-02 07:05:00|2989.8|2959.8|2971.8|2958.8|3000.3|2965.8|2968.8|2958.8|0
1593673800000|2020-07-02 07:10:00|2972.3|2959.3|2969.3|2958.8|2973.8|2959.3|2965.3|2958.8|0
1593674100000|2020-07-02 07:15:00|2968.8|2956.3|2961.8|2952.8|2980.8|2956.3|2961.8|2938.8|1
1593674400000|2020-07-02 07:20:00|2961.3|2952.3|2956.8|2947.3|2974.8|2953.8|2956.8|2947.3|0
1593674700000|2020-07-02 07:25:00|2956.3|2946.8|2960.8|2939.8|2960.8|2949.8|2955.3|2939.8|0
1593675000000|2020-07-02 07:30:00|2960.3|2939.3|2958.8|2954.8|2961.3|2954.8|2952.8|2939.3|0
1593675300000|2020-07-02 07:35:00|2960.8|2954.3|2966.8|2958.8|2980.3|2963.3|2960.8|2953.8|3
1593675600000|2020-07-02 07:40:00|2966.3|2959.3|2967.8|2963.8|2975.8|2963.8|2966.3|2957.3|0
1593675900000|2020-07-02 07:45:00|2968.3|2964.3|2967.3|2960.3|2972.3|2964.3|2967.3|2958.3|1
1593676200000|2020-07-02 07:50:00|2967.8|2960.8|2966.3|2959.8|2967.8|2961.8|2966.3|2954.8|0
1593676500000|2020-07-02 07:55:00|2966.8|2959.3|2967.3|2957.8|2967.3|2964.8|2966.8|2957.8|8
1593676800000|2020-07-02 08:00:00|2968.3|2958.3|2966.3|2959.8|2970.8|2965.3|2966.3|2958.3|1
1593677100000|2020-07-02 08:05:00|2965.8|2958.8|2967.8|2961.3|2967.8|2962.3|2965.8|2958.8|0
1593677400000|2020-07-02 08:10:00|2967.3|2960.8|2967.8|2960.8|2967.8|2961.8|2967.3|2958.3|0
1593677700000|2020-07-02 08:15:00|2968.8|2960.3|2968.3|2962.3|2969.3|2962.3|2967.8|2957.3|0
1593678000000|2020-07-02 08:20:00|2968.8|2961.8|2970.8|2962.8|2971.3|2965.8|2968.8|2959.8|0
1593678300000|2020-07-02 08:25:00|2971.3|2963.3|2974.3|2965.8|2975.3|2967.8|2970.3|2962.8|2
1593678600000|2020-07-02 08:30:00|2973.8|2966.3|2972.8|2966.8|2973.8|2967.3|2972.8|2964.8|0
1593678900000|2020-07-02 08:35:00|2973.3|2967.3|2973.8|2968.3|2975.3|2969.3|2973.3|2965.3|0
1593679200000|2020-07-02 08:40:00|2974.3|2968.8|2975.8|2970.8|2975.8|2971.8|2974.3|2966.3|0
1593679500000|2020-07-02 08:45:00|2976.3|2971.3|2976.3|2971.8|2976.3|2972.3|2976.3|2966.8|0
1593679800000|2020-07-02 08:50:00|2976.8|2971.3|2977.8|2971.8|2980.8|2973.8|2976.8|2966.8|8
1593680100000|2020-07-02 08:55:00|2977.3|2971.3|2978.8|2971.3|2978.8|2972.8|2976.8|2971.3|0
1593680400000|2020-07-02 09:00:00|2978.3|2970.8|2976.8|2972.3|2978.3|2973.3|2976.3|2968.8|0
1593680700000|2020-07-02 09:05:00|2977.3|2972.8|2975.3|2969.3|2978.3|2974.3|2974.8|2965.8|0
1593681000000|2020-07-02 09:10:00|2974.8|2970.3|2975.8|2970.8|2975.8|2971.3|2973.8|2965.3|1
1593681300000|2020-07-02 09:15:00|2975.3|2970.3|2975.3|2970.8|2975.8|2971.3|2974.3|2968.8|0
1593681600000|2020-07-02 09:20:00|2974.8|2971.3|2976.3|2971.3|2976.3|2972.3|2974.8|2965.3|0
1593681900000|2020-07-02 09:25:00|2976.8|2971.8|2976.8|2971.3|2976.8|2972.8|2976.3|2970.8|0
1593682200000|2020-07-02 09:30:00|2976.3|2971.8|2976.3|2970.3|2977.3|2973.3|2976.3|2967.3|0
1593682500000|2020-07-02 09:35:00|2975.8|2969.8|2975.3|2970.8|2975.8|2970.8|2974.8|2968.8|0
1593682800000|2020-07-02 09:40:00|2974.8|2970.3|2974.8|2969.3|2975.3|2970.8|2974.8|2969.3|0
1593683100000|2020-07-02 09:45:00|2974.3|2968.8|2974.3|2968.8|2974.3|2969.8|2973.8|2968.3|0
1593683400000|2020-07-02 09:50:00|2973.8|2968.3|2975.3|2970.3|2975.3|2970.8|2973.8|2968.3|0
1593683700000|2020-07-02 09:55:00|2975.8|2970.8|2976.8|2971.3|2976.8|2972.8|2975.8|2970.8|0
1593684000000|2020-07-02 10:00:00|2976.3|2970.8|2976.3|2970.3|2976.8|2973.3|2976.3|2969.8|10
1593684300000|2020-07-02 10:05:00|2975.8|2969.8|2976.3|2971.3|2976.3|2971.8|2975.3|2968.8|0
1593684600000|2020-07-02 10:10:00|2976.8|2970.8|2980.3|2971.8|2980.8|2972.3|2976.8|2970.8|0
1593684900000|2020-07-02 10:15:00|2979.8|2972.3|2976.8|2971.8|2979.8|2972.3|2976.3|2969.8|0
1593685200000|2020-07-02 10:20:00|2977.3|2972.3|2977.3|2971.8|2978.8|2973.8|2977.3|2967.8|0
1593685500000|2020-07-02 10:25:00|2977.8|2971.3|2974.3|2969.3|2977.8|2971.8|2973.8|2968.3|0
1593685800000|2020-07-02 10:30:00|2973.8|2968.8|2973.8|2968.3|2974.3|2970.3|2973.8|2961.8|0
1593686100000|2020-07-02 10:35:00|2974.3|2967.8|2973.3|2968.3|2974.3|2968.8|2972.8|2962.3|0
1593686400000|2020-07-02 10:40:00|2972.8|2968.8|2972.8|2967.3|2972.8|2969.3|2972.8|2967.3|0
1593686700000|2020-07-02 10:45:00|2973.3|2967.8|2971.8|2966.8|2973.3|2968.3|2971.3|2965.8|0
1593687000000|2020-07-02 10:50:00|2972.3|2966.3|2971.8|2965.8|2972.3|2968.3|2970.8|2965.8|3
1593687300000|2020-07-02 10:55:00|2971.3|2966.3|2972.8|2967.8|2972.8|2968.3|2971.3|2962.3|0
1593687600000|2020-07-02 11:00:00|2980.8|2967.3|2974.8|2969.8|2980.8|2970.3|2972.3|2962.8|2
1593687900000|2020-07-02 11:05:00|2975.3|2970.3|2974.3|2963.8|2975.3|2970.8|2974.3|2963.8|25
1593688200000|2020-07-02 11:10:00|2973.8|2963.3|2972.8|2967.8|2973.8|2967.8|2972.3|2962.3|0
1593688500000|2020-07-02 11:15:00|2973.3|2967.3|2974.8|2969.3|2974.8|2970.3|2973.3|2967.3|0
1593688800000|2020-07-02 11:20:00|2975.3||2975.8||2975.8||2975.3||0
1593689100000|2020-07-02 11:25:00|2975.3|2969.8|2972.8|2967.3|2975.3|2969.8|2972.8|2962.8|0
1593689400000|2020-07-02 11:30:00|2973.3|2968.3|2973.3|2968.3|2973.8|2968.8|2972.8|2967.3|16
1593689700000|2020-07-02 11:35:00|2973.8|2967.8|2973.3|2967.3|2973.8|2969.3|2973.3|2967.3|0
1593690000000|2020-07-02 11:40:00|2972.8|2966.8|2971.8|2966.8|2972.8|2967.8|2971.3|2965.8|0
1593690300000|2020-07-02 11:45:00|2971.3|2966.3|2970.3|2965.3|2971.8|2966.8|2970.3|2964.3|0
1593690600000|2020-07-02 11:50:00|2970.8|2964.8|2970.3|2965.3|2970.8|2965.8|2969.8|2964.3|0
1593690900000|2020-07-02 11:55:00|2969.8|2965.8|2970.3|2965.3|2970.3|2965.8|2969.8|2964.3|0
1593691200000|2020-07-02 12:00:00|2969.8|2965.8|2968.8|2963.3|2969.8|2965.8|2968.3|2962.8|0
1593691500000|2020-07-02 12:05:00|2969.3|2962.8|2969.3|2964.8|2969.3|2965.3|2968.8|2962.8|0
1593691800000|2020-07-02 12:10:00|2969.8|2965.3|2970.3|2964.8|2970.3|2965.8|2969.8|2964.3|0
1593692100000|2020-07-02 12:15:00|2969.8|2965.3|2969.8|2964.8|2970.3|2965.8|2969.8|2958.3|0
1593692400000|2020-07-02 12:20:00|2970.3|2964.3|2971.3|2966.3|2971.3|2966.3|2969.8|2958.3|0
1593692700000|2020-07-02 12:25:00|2971.8|2966.8|2973.8|2965.3|2973.8|2968.8|2971.3|2962.8|0
1593693000000|2020-07-02 12:30:00|2976.3|2964.8|2982.3|2976.3|2983.8|2978.8|2976.3|2964.8|7
1593693300000|2020-07-02 12:35:00|2981.8|2975.8|2980.3|2973.8|2981.8|2976.3|2979.3|2968.8|35
1593693600000|2020-07-02 12:40:00|2980.8|2974.3|2980.3|2974.8|2998.8|2978.8|2979.8|2974.3|0
1593693900000|2020-07-02 12:45:00|2980.8|2975.3|2984.8|2979.8|2985.3|2979.8|2979.8|2975.3|1
1593694200000|2020-07-02 12:50:00|2985.3|2980.3|2989.8|2984.8|2990.3|2985.3|2984.8|2979.8|0
1593694500000|2020-07-02 12:55:00|2990.3|2985.3|2989.8|2984.3|3000.3|2987.8|2989.3|2978.3|0
1593694800000|2020-07-02 13:00:00|2990.3|2984.8|2986.3|2976.3|2990.3|2985.3|2985.3|2973.8|20
1593695100000|2020-07-02 13:05:00|2986.8|2976.8|2987.8|2982.8|2999.8|2982.8|2986.3|2976.3|0
1593695400000|2020-07-02 13:10:00|2988.3|2981.3|2985.8|2979.3|2988.8|2981.3|2985.3|2976.3|5
1593695700000|2020-07-02 13:15:00|2985.3|2979.8|2986.8|2981.3|2988.8|2982.8|2984.8|2977.3|0
1593696000000|2020-07-02 13:20:00|2987.3|2980.8|2985.3|2979.8|2988.3|2983.3|2984.8|2975.3|0
1593696300000|2020-07-02 13:25:00|2985.8|2979.3|2985.8|2978.8|2985.8|2981.3|2985.8|2975.8|0
1593696600000|2020-07-02 13:30:00|2986.3|2978.3|2989.8|2982.8|2989.8|2985.3|2985.3|2977.8|0
1593696900000|2020-07-02 13:35:00|2989.3|2982.3|2987.3|2981.8|2989.3|2984.8|2984.3|2979.3|2
1593697200000|2020-07-02 13:40:00|2987.8|2981.3|2989.3|2984.3|2989.8|2985.3|2987.8|2981.3|0
1593697500000|2020-07-02 13:45:00|2989.8|2984.8|2989.8|2984.3|2990.8|2986.3|2989.3|2980.3|0
1593697800000|2020-07-02 13:50:00|2989.3|2979.3|2988.3|2982.8|2989.3|2984.3|2987.3|2979.3|0
1593698100000|2020-07-02 13:55:00|2988.8|2983.3|2992.8|2987.3|3015.3|2987.8|2987.8|2967.3|21
1593698400000|2020-07-02 14:00:00|2993.3|2986.8|2993.8|2987.8|2994.8|2989.3|2992.8|2985.8|0
1593698700000|2020-07-02 14:05:00|2994.3|2988.8|2994.8|2989.3|2995.8|2989.8|2993.8|2987.3|0
1593699000000|2020-07-02 14:10:00|2995.3|2989.8|2992.8|2986.3|2995.8|2991.3|2992.3|2986.3|2
1593699300000|2020-07-02 14:15:00|2993.3|2986.8|2993.8|2987.3|2995.8|2990.3|2993.3|2986.3|2
1593699600000|2020-07-02 14:20:00|2994.3|2987.8|2994.3|2988.8|2994.8|2988.8|2993.8|2986.3|0
1593699900000|2020-07-02 14:25:00|2994.8|2988.3|2990.8|2982.8|2994.8|2989.8|2988.8|2981.8|3
1593700200000|2020-07-02 14:30:00|2990.3|2982.3|2995.8|2989.3|2995.8|2990.3|2989.8|2980.8|2
1593700500000|2020-07-02 14:35:00|2996.3|2988.8|2995.3|2988.3|2997.3|2991.8|2993.8|2985.3|0
1593700800000|2020-07-02 14:40:00|2995.8|2987.8|2996.8|2989.3|2996.8|2990.8|2995.3|2985.3|2
1593701100000|2020-07-02 14:45:00|2997.3|2989.8|2998.8|2992.8|2998.8|2992.8|2997.3|2988.8|0
1593701400000|2020-07-02 14:50:00|2999.3|2992.3|2994.8|2987.8|2999.3|2993.3|2994.3|2986.8|0
1593701700000|2020-07-02 14:55:00|2994.3|2987.3|2994.8|2988.3|2995.3|2989.3|2992.8|2985.8|0
1593702000000|2020-07-02 15:00:00|2993.8|2987.8|2995.8|2989.3|2997.3|2990.3|2993.8|2987.3|0
1593702300000|2020-07-02 15:05:00|2996.3|2988.8|2998.3|2991.3|2999.8|2993.8|2996.3|2988.8|0
1593702600000|2020-07-02 15:10:00|2998.8|2991.8|2995.8|2988.8|2998.8|2992.3|2995.8|2988.8|5
1593702900000|2020-07-02 15:15:00|2996.3|2989.3|3000.3|2995.3|3000.8|2995.3|2995.8|2989.3|0
1593703200000|2020-07-02 15:20:00|3000.8|2995.8|3003.8|2999.3|3003.8|2999.3|3000.3|2995.8|3
1593703500000|2020-07-02 15:25:00|3002.8|2996.8|3002.3|2992.8|3003.8|2996.8|3001.3|2991.3|3
1593703800000|2020-07-02 15:30:00|3002.8|2993.8|3005.8|2992.8|3006.3|2995.8|3002.8|2991.8|0
1593704100000|2020-07-02 15:35:00|3006.3|2988.3|3016.3|2992.8|3016.3|2992.8|3006.3|2988.3|0
1593704400000|2020-07-02 15:40:00|3016.8||3016.8||3016.8||3016.8||0
1593705000000|2020-07-02 15:50:00||2984.3||2991.3||2991.3||2984.3|0
1593705600000|2020-07-02 16:00:00|3016.3|2954.3|3016.3|2987.3|3016.8|2989.3|3016.3|2954.3|0
1593705900000|2020-07-02 16:05:00|3016.8||3016.8||3016.8||3016.8||0
1593706500000|2020-07-02 16:15:00|3016.3|2954.3|3016.8|2987.3|3016.8|2987.3|3016.3|2954.3|0
1593707700000|2020-07-02 16:35:00|3016.3|2981.3|3016.3|2987.3|3016.3|2987.3|3016.3|2981.3|0
1593708600000|2020-07-02 16:50:00|3016.8||3016.3||3016.8||3016.3||0
1593708900000|2020-07-02 16:55:00|3016.8||3016.8||3016.8||3016.3||0
1593709200000|2020-07-02 17:00:00|3016.3||3016.8||3016.8||3016.3||0
1593709800000|2020-07-02 17:10:00|3016.3|2981.3|3016.3|2987.3|3016.8|2987.3|3016.3|2981.3|0
1593710100000|2020-07-02 17:15:00|3016.8|2981.3|3016.3|2987.3|3016.8|2987.3|3016.3|2981.3|0
1593710400000|2020-07-02 17:20:00|3016.8||3016.8||3016.8||3016.8||0
1593711300000|2020-07-02 17:35:00||2987.8||2987.8||2987.8||2987.8|0
1593711900000|2020-07-02 17:45:00||2988.3||2992.8||2992.8||2988.3|0
1593712500000|2020-07-02 17:55:00||2954.3||2992.8||2992.8||2954.3|0
1593712800000|2020-07-02 18:00:00||2954.3||2992.8||2992.8||2954.3|0
1593713400000|2020-07-02 18:10:00||2986.8||2992.8||2992.8||2986.8|0
1593713700000|2020-07-02 18:15:00||2986.8||2991.3||2991.3||2986.8|0
1593715500000|2020-07-02 18:45:00||2954.3||2991.3||2991.3||2954.3|0
1593716700000|2020-07-02 19:05:00||2984.8||2984.8||2984.8||2984.8|0
1593717000000|2020-07-02 19:10:00|3016.3||3016.3||3016.3||3016.3||0
1593717600000|2020-07-02 19:20:00||2954.3||2984.8||2984.8||2954.3|0
1593718800000|2020-07-02 19:40:00||2954.3||2978.8||2984.8||2954.3|0
1593719100000|2020-07-02 19:45:00||2954.3||2978.8||2978.8||2954.3|0
1593719400000|2020-07-02 19:50:00||2972.8||2972.8||2972.8||2972.8|0
1593719700000|2020-07-02 19:55:00||2973.3||2975.8||2977.8||2954.3|0
1593756000000|2020-07-03 06:00:00|3036.8|2973.8|3030.8|2948.8|3038.3|2975.3|3030.3|2948.8|0
1593756600000|2020-07-03 06:10:00|3030.3|2978.8|3030.3|2978.8|3030.3|2978.8|3030.3|2978.8|0
1593757500000|2020-07-03 06:25:00||2979.8||2979.8||2979.8||2979.8|0
1593759000000|2020-07-03 06:50:00|3030.8||3030.3||3030.8||3030.3||0
1593759300000|2020-07-03 06:55:00|3030.8|2980.3|3030.3|2980.3|3030.8|2980.8|3029.8|2979.8|0
1593759600000|2020-07-03 07:00:00|3030.8|2979.8|3016.8|3002.3|3030.8|3003.3|3012.8|2979.8|0
1593759900000|2020-07-03 07:05:00|3016.3|3002.8|3023.3|3009.3|3023.3|3012.8|3015.8|3000.8|0
1593760200000|2020-07-03 07:10:00|3023.8|3009.8|3028.3|3014.8|3030.3|3016.8|3022.8|3007.8|0
1593760500000|2020-07-03 07:15:00|3027.8|3014.3|3029.3|3016.3|3029.3|3016.8|3018.8|3006.8|3
1593760800000|2020-07-03 07:20:00|3029.8|3016.8|3027.3|3017.8|3030.3|3020.3|3026.8|3015.3|0
1593761100000|2020-07-03 07:25:00|3026.8|3018.3|3027.3|3017.3|3027.3|3019.3|3026.3|3015.8|0
1593761400000|2020-07-03 07:30:00|3027.8|3016.8|3028.3|3019.3|3028.3|3019.8|3027.3|3016.8|0
1593761700000|2020-07-03 07:35:00|3028.8|3019.8|3027.8|3017.3|3029.8|3021.8|3027.8|3017.3|0
1593762000000|2020-07-03 07:40:00|3027.3|3017.8|3026.8|3016.3|3027.3|3019.3|3021.8|3016.3|5
1593762300000|2020-07-03 07:45:00|3026.3|3015.8|3023.8|3013.3|3026.3|3017.3|3023.8|3012.8|0
1593762600000|2020-07-03 07:50:00|3022.8|3012.8|3022.8|3012.8|3022.8|3015.3|3022.8|3012.3|0
1593762900000|2020-07-03 07:55:00|3023.3|3012.3|3024.8|3015.3|3024.8|3017.3|3023.3|3011.3|0
1593763200000|2020-07-03 08:00:00|3025.3|3014.8|3026.8|3017.3|3026.8|3018.8|3025.3|3014.3|0
1593763500000|2020-07-03 08:05:00|3027.3|3017.8|3027.3|3018.8|3027.3|3019.3|3026.3|3016.3|0
1593763800000|2020-07-03 08:10:00|3027.8|3018.3|3025.3|3019.8|3027.8|3019.8|3024.8|3014.3|0
1593764100000|2020-07-03 08:15:00||3016.3||3015.8||3017.3||3014.8|2
1593764400000|2020-07-03 08:20:00|3024.8|3016.3|3024.3|3014.3|3024.8|3016.8|3024.3|3013.8|0
1593764700000|2020-07-03 08:25:00|3023.8|3013.8|3024.3|3015.3|3024.3|3016.8|3023.3|3013.3|0
1593765000000|2020-07-03 08:30:00|3024.8|3014.8|3025.3|3017.3|3025.3|3017.3|3024.8|3013.3|0
1593765300000|2020-07-03 08:35:00||3016.8||3015.8||3018.3||3015.8|0
1593765600000|2020-07-03 08:40:00||3016.3||3016.8||3017.8||3016.3|0
1593765900000|2020-07-03 08:45:00||3016.3||3015.8||3017.3||3014.8|0
1593766200000|2020-07-03 08:50:00|3025.8|3016.3|3023.2|3018.7|3025.8|3018.8|3022.8|3016.3|0
1593766500000|2020-07-03 08:55:00|3025.7|3018.2|3025.7|3018.7|3026.2|3019.7|3025.7|3017.7|1
1593766800000|2020-07-03 09:00:00|3026.2|3018.2|3026.2|3018.7|3026.2|3019.7|3025.7|3017.7|0
1593767100000|2020-07-03 09:05:00|3025.7|3019.2|3025.7|3018.2|3026.2|3020.2|3025.7|3018.2|0
1593767400000|2020-07-03 09:10:00||3017.7||3016.7||3018.7||3015.2|0
1593767700000|2020-07-03 09:15:00||3016.2||3017.2||3017.7||3015.7|0
1593768000000|2020-07-03 09:20:00|3025.2|3016.7|3024.7|3014.7|3025.2|3017.2|3024.7|3014.7|0
1593768300000|2020-07-03 09:25:00|3023.7|3015.2|3022.7|3013.2|3023.7|3015.7|3022.7|3012.2|0
1593768600000|2020-07-03 09:30:00|3021.2|3012.7|3020.7|3010.7|3021.2|3013.7|3020.7|3010.7|0
1593768900000|2020-07-03 09:35:00||3011.2||3013.2||3013.2||3010.7|0
1593769200000|2020-07-03 09:40:00||3012.7||3010.7||3013.2||3010.7|0
1593769500000|2020-07-03 09:45:00|3020.2|3010.2|3017.2|3008.7|3020.2|3012.2|3015.7|3006.7|3
1593769800000|2020-07-03 09:50:00|3017.7|3009.2|3017.7|3009.2|3017.7|3010.2|3017.7|3007.2|0
1593770100000|2020-07-03 09:55:00|3017.2|3009.7|3016.7|3007.2|3017.2|3010.2|3016.7|3006.7|0
1593770400000|2020-07-03 10:00:00|3016.2|3006.7|3014.7|3005.2|3016.2|3007.2|3014.7|3004.2|0
1593770700000|2020-07-03 10:05:00|3014.2|3004.7|3010.7|3002.2|3014.2|3004.7|3010.7|3001.7|0
1593771000000|2020-07-03 10:10:00||3001.7||3002.2||3002.7||3000.2|0
1593771300000|2020-07-03 10:15:00|3007.7|3001.7|3007.7|3003.2|3007.7|3003.7|3007.7|3001.2|0
1593771600000|2020-07-03 10:20:00|3010.7|3002.7|3010.7|2999.2|3010.7|3003.7|3010.7|2999.2|1
1593771900000|2020-07-03 10:25:00||2999.7||3003.2||3003.2||2999.7|0
1593772200000|2020-07-03 10:30:00|3011.2|3002.7|3013.7|3006.2|3013.7|3006.7|3010.7|3002.2|0
1593772500000|2020-07-03 10:35:00|3014.2|3006.7|3013.7|3006.2|3014.2|3006.7|3013.2|3006.2|0
1593772800000|2020-07-03 10:40:00|3013.2||3010.7||3013.2||3010.7||0
1593773100000|2020-07-03 10:45:00|3011.2|3006.7|3014.2|3007.2|3014.2|3007.2|3010.7|3006.7|0
1593773400000|2020-07-03 10:50:00|3014.7||3015.7||3015.7||3014.7||0
1593774000000|2020-07-03 11:00:00|3016.2|3006.7|3013.7|3006.7|3016.2|3007.2|3013.2|3006.7|0
1593774600000|2020-07-03 11:10:00|3014.2|3007.2|3014.2|3006.7|3014.2|3007.2|3014.2|3006.7|0
1593774900000|2020-07-03 11:15:00|3013.7||3013.2||3013.7||3012.7||0
1593775200000|2020-07-03 11:20:00|3013.7||3013.2||3013.7||3012.2||0
1593775500000|2020-07-03 11:25:00|3012.7|3003.2|3009.7|3000.7|3012.7|3003.2|3009.7|3000.7|1
1593775800000|2020-07-03 11:30:00|3010.2|3001.7|3010.7|3002.7|3010.7|3003.2|3010.2|3000.7|0
1593776100000|2020-07-03 11:35:00|3011.2|3002.2|3011.2|3002.2|3011.2|3003.2|3010.2|3001.2|0
1593776400000|2020-07-03 11:40:00|3010.7|3001.7|3011.7|3002.7|3012.2|3003.7|3008.2|3001.2|1
1593776700000|2020-07-03 11:45:00|3012.2|3003.2|3014.2|3005.2|3014.2|3005.7|3012.2|3003.2|0
1593777000000|2020-07-03 11:50:00|3013.7|3005.7|3013.7|3004.2|3013.7|3006.2|3013.2|3003.7|0
1593777300000|2020-07-03 11:55:00|3012.7|3003.7|3011.2|3002.2|3013.2|3004.2|3010.2|3001.7|0
1593777600000|2020-07-03 12:00:00|3011.7|3001.7|3011.7|3002.7|3011.7|3003.7|3011.7|3001.7|0
1593777900000|2020-07-03 12:05:00|3012.2|3002.2|3012.2|3003.2|3012.7|3003.2|3012.2|3002.2|0
1593778200000|2020-07-03 12:10:00|3012.7|3002.7|3013.2|3003.7|3013.2|3004.7|3012.7|3002.7|0
1593778500000|2020-07-03 12:15:00|3013.7|3004.2|3014.2|3005.7|3014.2|3006.2|3013.7|3004.2|0
1593778800000|2020-07-03 12:20:00|3013.7|3005.2|3013.7|3004.7|3013.7|3005.2|3013.2|3003.7|0
1593779100000|2020-07-03 12:25:00|3013.2|3004.2|3013.2|3003.7|3013.2|3004.7|3012.7|3002.7|0
1593779400000|2020-07-03 12:30:00||3004.2||3004.7||3005.2||3003.2|0
1593779700000|2020-07-03 12:35:00||3004.2||3003.7||3005.2||3003.7|0
1593780000000|2020-07-03 12:40:00|3012.7|3003.2|3012.2|3002.2|3012.7|3003.7|3011.7|3001.7|0
1593780300000|2020-07-03 12:45:00|3011.7|3001.7|3010.7|3001.2|3011.7|3002.2|3010.7|3001.2|0
1593780600000|2020-07-03 12:50:00|3010.2|3000.7|3009.7|3001.2|3010.2|3001.7|3008.7|2999.2|0
1593780900000|2020-07-03 12:55:00|3010.2|3000.7|3010.2|3001.2|3010.2|3002.2|3010.2|3000.2|0
1593781200000|2020-07-03 13:00:00|3009.7|3000.7|3009.7|3000.7|3010.2|3001.2|3009.2|2999.7|0
1593781500000|2020-07-03 13:05:00||3001.2||3000.7||3001.7||3000.7|0
1593781800000|2020-07-03 13:10:00|3010.2|3001.2|3010.2|3002.2|3010.2|3002.2|3010.2|3000.7|0
1593782100000|2020-07-03 13:15:00|3010.7|3001.7|3009.7|3000.7|3013.2|3005.2|3009.2|2999.7|1
1593782400000|2020-07-03 13:20:00|3009.2|3000.2|3008.2|2999.2|3009.2|3001.2|3008.2|2998.2|0
1593782700000|2020-07-03 13:25:00||2998.7||2998.7||2999.7||2997.7|0
1593783000000|2020-07-03 13:30:00|3007.7|2998.2|3005.2|2995.7|3007.7|2999.7|3004.7|2994.7|0
1593783300000|2020-07-03 13:35:00|3004.2|2995.2|3004.7|2995.2|3004.7|2995.7|3003.7|2994.7|0
1593783600000|2020-07-03 13:40:00|3004.2|2994.7|3004.7|2996.2|3004.7|2996.7|3003.7|2994.7|0
1593783900000|2020-07-03 13:45:00|3005.2|2996.7|3007.2|2998.7|3007.2|2998.7|3005.2|2996.7|0
1593784200000|2020-07-03 13:50:00|3006.7|2998.2|3006.7|2998.7|3006.7|2998.7|3005.7|2998.2|0
1593784500000|2020-07-03 13:55:00|3007.2||3007.2||3007.2||3006.2||0
1593784800000|2020-07-03 14:00:00|3007.7|2999.2|3008.7|3000.7|3008.7|3001.2|3007.7|2999.2|0
1593785100000|2020-07-03 14:05:00|3009.2|3000.2|3009.2|3000.2|3009.2|3000.7|3009.2|2999.2|0
1593785400000|2020-07-03 14:10:00|3008.7|2999.7|3007.7|2998.7|3008.7|3000.2|3006.7|2998.7|0
1593785700000|2020-07-03 14:15:00|3007.2|2998.2|3006.2|2998.2|3007.2|2998.7|3005.7|2998.2|0
1593786000000|2020-07-03 14:20:00|3005.7|2994.7|3003.7|2994.7|3005.7|2995.2|3003.2|2993.7|1
1593786300000|2020-07-03 14:25:00|3003.2|2994.2|3003.7|2993.7|3004.7|2995.2|3002.2|2992.7|0
1593786600000|2020-07-03 14:30:00|3003.2|2993.2|3003.7|2992.7|3005.2|2996.2|3002.7|2992.7|0
1593786900000|2020-07-03 14:35:00|3003.2|2993.2|3002.7|2993.2|3003.2|2994.2|3001.7|2991.2|0
1593787200000|2020-07-03 14:40:00|3003.2|2992.7|3003.7|2994.7|3003.7|2995.2|3003.2|2992.7|0
1593787500000|2020-07-03 14:45:00|3004.2|2994.2|3005.2|2998.2|3005.2|2998.2|3004.2|2994.2|0
1593787800000|2020-07-03 14:50:00|3004.7|2994.2|3004.2|2994.2|3004.7|2995.2|3004.2|2994.2|1
1593788100000|2020-07-03 14:55:00|3003.7|2993.7|3003.2|2994.7|3003.7|2995.2|3003.2|2993.2|0
1593788400000|2020-07-03 15:00:00|3002.7|2994.2|3002.2|2993.7|3002.7|2994.7|3002.2|2992.2|0
1593788700000|2020-07-03 15:05:00|3002.7|2994.2|3003.2|2994.2|3003.2|2994.7|3002.7|2993.2|0
1593789000000|2020-07-03 15:10:00||2993.7||2994.7||2995.2||2993.7|0
1593789300000|2020-07-03 15:15:00|3003.7|2995.7|3003.7|2994.2|3003.7|2995.7|3002.7|2993.2|0
1593789600000|2020-07-03 15:20:00|3003.2|2993.7|3004.2|2995.2|3004.2|2996.2|3002.7|2993.2|0
1593789900000|2020-07-03 15:25:00|3004.7|2995.7|3006.2|2992.2|3006.2|2996.7|3004.7|2992.2|0
1593790200000|2020-07-03 15:30:00|3006.7|2991.7|3014.7|2991.7|3024.7|2993.7|2996.2|2986.7|1
1593790500000|2020-07-03 15:35:00|3015.2|2992.7|3025.2|2990.2|3025.2|2993.7|3015.2|2985.7|0
1593790800000|2020-07-03 15:40:00|3025.7|2962.7|3026.2|2964.2|3026.2|2964.2|3025.7|2962.7|0
1593791100000|2020-07-03 15:45:00||2965.7||2965.7||2967.2||2965.7|0
1593793500000|2020-07-03 16:25:00||2967.2||2967.2||2967.2||2967.2|0
1593793800000|2020-07-03 16:30:00||2965.7||2965.7||2965.7||2965.7|0
1593794100000|2020-07-03 16:35:00||2967.2||2967.2||2967.2||2967.2|0
1593794400000|2020-07-03 16:40:00||2965.7||2965.7||2965.7||2965.7|0
1593797400000|2020-07-03 17:30:00||2964.2||2964.2||2964.2||2964.2|0
1593797700000|2020-07-03 17:35:00|3025.7||3026.2||3026.2||3025.7||0
1593798000000|2020-07-03 17:40:00||2965.7||2965.7||2965.7||2965.7|0
1593798900000|2020-07-03 17:55:00||2967.2||2967.2||2967.2||2967.2|0
1593799200000|2020-07-03 18:00:00||2949.2||2967.7||2967.7||2949.2|0
1593799800000|2020-07-03 18:10:00||2969.2||2969.2||2969.2||2969.2|0
1593800400000|2020-07-03 18:20:00||2970.7||2972.2||2972.2||2970.7|0
1593804300000|2020-07-03 19:25:00||2973.7||2973.7||2975.2||2973.7|0
1593804600000|2020-07-03 19:30:00||2975.2||2975.2||2975.2||2975.2|0
1593805200000|2020-07-03 19:40:00||2977.2||2977.2||2977.2||2977.2|0
1593805800000|2020-07-03 19:50:00||2975.2||2975.2||2975.2||2975.2|0
1593806100000|2020-07-03 19:55:00||2973.7||2949.2||2975.2||2949.2|0
1593756000000|2020-07-03 06:00:00|3036.8|2973.8|3030.8|2948.8|3038.3|2975.3|3030.3|2948.8|0
1593756600000|2020-07-03 06:10:00|3030.3|2978.8|3030.3|2978.8|3030.3|2978.8|3030.3|2978.8|0
1593757500000|2020-07-03 06:25:00||2979.8||2979.8||2979.8||2979.8|0
1593759000000|2020-07-03 06:50:00|3030.8||3030.3||3030.8||3030.3||0
1593759300000|2020-07-03 06:55:00|3030.8|2980.3|3030.3|2980.3|3030.8|2980.8|3029.8|2979.8|0
1593759600000|2020-07-03 07:00:00|3030.8|2979.8|3016.8|3002.3|3030.8|3003.3|3012.8|2979.8|0
1593759900000|2020-07-03 07:05:00|3016.3|3002.8|3023.3|3009.3|3023.3|3012.8|3015.8|3000.8|0
1593760200000|2020-07-03 07:10:00|3023.8|3009.8|3028.3|3014.8|3030.3|3016.8|3022.8|3007.8|0
1593760500000|2020-07-03 07:15:00|3027.8|3014.3|3029.3|3016.3|3029.3|3016.8|3018.8|3006.8|3
1593760800000|2020-07-03 07:20:00|3029.8|3016.8|3027.3|3017.8|3030.3|3020.3|3026.8|3015.3|0
1593761100000|2020-07-03 07:25:00|3026.8|3018.3|3027.3|3017.3|3027.3|3019.3|3026.3|3015.8|0
1593761400000|2020-07-03 07:30:00|3027.8|3016.8|3028.3|3019.3|3028.3|3019.8|3027.3|3016.8|0
1593761700000|2020-07-03 07:35:00|3028.8|3019.8|3027.8|3017.3|3029.8|3021.8|3027.8|3017.3|0
1593762000000|2020-07-03 07:40:00|3027.3|3017.8|3026.8|3016.3|3027.3|3019.3|3021.8|3016.3|5
1593762300000|2020-07-03 07:45:00|3026.3|3015.8|3023.8|3013.3|3026.3|3017.3|3023.8|3012.8|0
1593762600000|2020-07-03 07:50:00|3022.8|3012.8|3022.8|3012.8|3022.8|3015.3|3022.8|3012.3|0
1593762900000|2020-07-03 07:55:00|3023.3|3012.3|3024.8|3015.3|3024.8|3017.3|3023.3|3011.3|0
1593763200000|2020-07-03 08:00:00|3025.3|3014.8|3026.8|3017.3|3026.8|3018.8|3025.3|3014.3|0
1593763500000|2020-07-03 08:05:00|3027.3|3017.8|3027.3|3018.8|3027.3|3019.3|3026.3|3016.3|0
1593763800000|2020-07-03 08:10:00|3027.8|3018.3|3025.3|3019.8|3027.8|3019.8|3024.8|3014.3|0
1593764100000|2020-07-03 08:15:00||3016.3||3015.8||3017.3||3014.8|2
1593764400000|2020-07-03 08:20:00|3024.8|3016.3|3024.3|3014.3|3024.8|3016.8|3024.3|3013.8|0
1593764700000|2020-07-03 08:25:00|3023.8|3013.8|3024.3|3015.3|3024.3|3016.8|3023.3|3013.3|0
1593765000000|2020-07-03 08:30:00|3024.8|3014.8|3025.3|3017.3|3025.3|3017.3|3024.8|3013.3|0
1593765300000|2020-07-03 08:35:00||3016.8||3015.8||3018.3||3015.8|0
1593765600000|2020-07-03 08:40:00||3016.3||3016.8||3017.8||3016.3|0
1593765900000|2020-07-03 08:45:00||3016.3||3015.8||3017.3||3014.8|0
1593766200000|2020-07-03 08:50:00|3025.8|3016.3|3023.2|3018.7|3025.8|3018.8|3022.8|3016.3|0
1593766500000|2020-07-03 08:55:00|3025.7|3018.2|3025.7|3018.7|3026.2|3019.7|3025.7|3017.7|1
1593766800000|2020-07-03 09:00:00|3026.2|3018.2|3026.2|3018.7|3026.2|3019.7|3025.7|3017.7|0
1593767100000|2020-07-03 09:05:00|3025.7|3019.2|3025.7|3018.2|3026.2|3020.2|3025.7|3018.2|0
1593767400000|2020-07-03 09:10:00||3017.7||3016.7||3018.7||3015.2|0
1593767700000|2020-07-03 09:15:00||3016.2||3017.2||3017.7||3015.7|0
1593768000000|2020-07-03 09:20:00|3025.2|3016.7|3024.7|3014.7|3025.2|3017.2|3024.7|3014.7|0
1593768300000|2020-07-03 09:25:00|3023.7|3015.2|3022.7|3013.2|3023.7|3015.7|3022.7|3012.2|0
1593768600000|2020-07-03 09:30:00|3021.2|3012.7|3020.7|3010.7|3021.2|3013.7|3020.7|3010.7|0
1593768900000|2020-07-03 09:35:00||3011.2||3013.2||3013.2||3010.7|0
1593769200000|2020-07-03 09:40:00||3012.7||3010.7||3013.2||3010.7|0
1593769500000|2020-07-03 09:45:00|3020.2|3010.2|3017.2|3008.7|3020.2|3012.2|3015.7|3006.7|3
1593769800000|2020-07-03 09:50:00|3017.7|3009.2|3017.7|3009.2|3017.7|3010.2|3017.7|3007.2|0
1593770100000|2020-07-03 09:55:00|3017.2|3009.7|3016.7|3007.2|3017.2|3010.2|3016.7|3006.7|0
1593770400000|2020-07-03 10:00:00|3016.2|3006.7|3014.7|3005.2|3016.2|3007.2|3014.7|3004.2|0
1593770700000|2020-07-03 10:05:00|3014.2|3004.7|3010.7|3002.2|3014.2|3004.7|3010.7|3001.7|0
1593771000000|2020-07-03 10:10:00||3001.7||3002.2||3002.7||3000.2|0
1593771300000|2020-07-03 10:15:00|3007.7|3001.7|3007.7|3003.2|3007.7|3003.7|3007.7|3001.2|0
1593771600000|2020-07-03 10:20:00|3010.7|3002.7|3010.7|2999.2|3010.7|3003.7|3010.7|2999.2|1
1593771900000|2020-07-03 10:25:00||2999.7||3003.2||3003.2||2999.7|0
1593772200000|2020-07-03 10:30:00|3011.2|3002.7|3013.7|3006.2|3013.7|3006.7|3010.7|3002.2|0
1593772500000|2020-07-03 10:35:00|3014.2|3006.7|3013.7|3006.2|3014.2|3006.7|3013.2|3006.2|0
1593772800000|2020-07-03 10:40:00|3013.2||3010.7||3013.2||3010.7||0
1593773100000|2020-07-03 10:45:00|3011.2|3006.7|3014.2|3007.2|3014.2|3007.2|3010.7|3006.7|0
1593773400000|2020-07-03 10:50:00|3014.7||3015.7||3015.7||3014.7||0
1593774000000|2020-07-03 11:00:00|3016.2|3006.7|3013.7|3006.7|3016.2|3007.2|3013.2|3006.7|0
1593774600000|2020-07-03 11:10:00|3014.2|3007.2|3014.2|3006.7|3014.2|3007.2|3014.2|3006.7|0
1593774900000|2020-07-03 11:15:00|3013.7||3013.2||3013.7||3012.7||0
1593775200000|2020-07-03 11:20:00|3013.7||3013.2||3013.7||3012.2||0
1593775500000|2020-07-03 11:25:00|3012.7|3003.2|3009.7|3000.7|3012.7|3003.2|3009.7|3000.7|1
1593775800000|2020-07-03 11:30:00|3010.2|3001.7|3010.7|3002.7|3010.7|3003.2|3010.2|3000.7|0
1593776100000|2020-07-03 11:35:00|3011.2|3002.2|3011.2|3002.2|3011.2|3003.2|3010.2|3001.2|0
1593776400000|2020-07-03 11:40:00|3010.7|3001.7|3011.7|3002.7|3012.2|3003.7|3008.2|3001.2|1
1593776700000|2020-07-03 11:45:00|3012.2|3003.2|3014.2|3005.2|3014.2|3005.7|3012.2|3003.2|0
1593777000000|2020-07-03 11:50:00|3013.7|3005.7|3013.7|3004.2|3013.7|3006.2|3013.2|3003.7|0
1593777300000|2020-07-03 11:55:00|3012.7|3003.7|3011.2|3002.2|3013.2|3004.2|3010.2|3001.7|0
1593777600000|2020-07-03 12:00:00|3011.7|3001.7|3011.7|3002.7|3011.7|3003.7|3011.7|3001.7|0
1593777900000|2020-07-03 12:05:00|3012.2|3002.2|3012.2|3003.2|3012.7|3003.2|3012.2|3002.2|0
1593778200000|2020-07-03 12:10:00|3012.7|3002.7|3013.2|3003.7|3013.2|3004.7|3012.7|3002.7|0
1593778500000|2020-07-03 12:15:00|3013.7|3004.2|3014.2|3005.7|3014.2|3006.2|3013.7|3004.2|0
1593778800000|2020-07-03 12:20:00|3013.7|3005.2|3013.7|3004.7|3013.7|3005.2|3013.2|3003.7|0
1593779100000|2020-07-03 12:25:00|3013.2|3004.2|3013.2|3003.7|3013.2|3004.7|3012.7|3002.7|0
1593779400000|2020-07-03 12:30:00||3004.2||3004.7||3005.2||3003.2|0
1593779700000|2020-07-03 12:35:00||3004.2||3003.7||3005.2||3003.7|0
1593780000000|2020-07-03 12:40:00|3012.7|3003.2|3012.2|3002.2|3012.7|3003.7|3011.7|3001.7|0
1593780300000|2020-07-03 12:45:00|3011.7|3001.7|3010.7|3001.2|3011.7|3002.2|3010.7|3001.2|0
1593780600000|2020-07-03 12:50:00|3010.2|3000.7|3009.7|3001.2|3010.2|3001.7|3008.7|2999.2|0
1593780900000|2020-07-03 12:55:00|3010.2|3000.7|3010.2|3001.2|3010.2|3002.2|3010.2|3000.2|0
1593781200000|2020-07-03 13:00:00|3009.7|3000.7|3009.7|3000.7|3010.2|3001.2|3009.2|2999.7|0
1593781500000|2020-07-03 13:05:00||3001.2||3000.7||3001.7||3000.7|0
1593781800000|2020-07-03 13:10:00|3010.2|3001.2|3010.2|3002.2|3010.2|3002.2|3010.2|3000.7|0
1593782100000|2020-07-03 13:15:00|3010.7|3001.7|3009.7|3000.7|3013.2|3005.2|3009.2|2999.7|1
1593782400000|2020-07-03 13:20:00|3009.2|3000.2|3008.2|2999.2|3009.2|3001.2|3008.2|2998.2|0
1593782700000|2020-07-03 13:25:00||2998.7||2998.7||2999.7||2997.7|0
1593783000000|2020-07-03 13:30:00|3007.7|2998.2|3005.2|2995.7|3007.7|2999.7|3004.7|2994.7|0
1593783300000|2020-07-03 13:35:00|3004.2|2995.2|3004.7|2995.2|3004.7|2995.7|3003.7|2994.7|0
1593783600000|2020-07-03 13:40:00|3004.2|2994.7|3004.7|2996.2|3004.7|2996.7|3003.7|2994.7|0
1593783900000|2020-07-03 13:45:00|3005.2|2996.7|3007.2|2998.7|3007.2|2998.7|3005.2|2996.7|0
1593784200000|2020-07-03 13:50:00|3006.7|2998.2|3006.7|2998.7|3006.7|2998.7|3005.7|2998.2|0
1593784500000|2020-07-03 13:55:00|3007.2||3007.2||3007.2||3006.2||0
1593784800000|2020-07-03 14:00:00|3007.7|2999.2|3008.7|3000.7|3008.7|3001.2|3007.7|2999.2|0
1593785100000|2020-07-03 14:05:00|3009.2|3000.2|3009.2|3000.2|3009.2|3000.7|3009.2|2999.2|0
1593785400000|2020-07-03 14:10:00|3008.7|2999.7|3007.7|2998.7|3008.7|3000.2|3006.7|2998.7|0
1593785700000|2020-07-03 14:15:00|3007.2|2998.2|3006.2|2998.2|3007.2|2998.7|3005.7|2998.2|0
1593786000000|2020-07-03 14:20:00|3005.7|2994.7|3003.7|2994.7|3005.7|2995.2|3003.2|2993.7|1
1593786300000|2020-07-03 14:25:00|3003.2|2994.2|3003.7|2993.7|3004.7|2995.2|3002.2|2992.7|0
1593786600000|2020-07-03 14:30:00|3003.2|2993.2|3003.7|2992.7|3005.2|2996.2|3002.7|2992.7|0
1593786900000|2020-07-03 14:35:00|3003.2|2993.2|3002.7|2993.2|3003.2|2994.2|3001.7|2991.2|0
1593787200000|2020-07-03 14:40:00|3003.2|2992.7|3003.7|2994.7|3003.7|2995.2|3003.2|2992.7|0
1593787500000|2020-07-03 14:45:00|3004.2|2994.2|3005.2|2998.2|3005.2|2998.2|3004.2|2994.2|0
1593787800000|2020-07-03 14:50:00|3004.7|2994.2|3004.2|2994.2|3004.7|2995.2|3004.2|2994.2|1
1593788100000|2020-07-03 14:55:00|3003.7|2993.7|3003.2|2994.7|3003.7|2995.2|3003.2|2993.2|0
1593788400000|2020-07-03 15:00:00|3002.7|2994.2|3002.2|2993.7|3002.7|2994.7|3002.2|2992.2|0
1593788700000|2020-07-03 15:05:00|3002.7|2994.2|3003.2|2994.2|3003.2|2994.7|3002.7|2993.2|0
1593789000000|2020-07-03 15:10:00||2993.7||2994.7||2995.2||2993.7|0
1593789300000|2020-07-03 15:15:00|3003.7|2995.7|3003.7|2994.2|3003.7|2995.7|3002.7|2993.2|0
1593789600000|2020-07-03 15:20:00|3003.2|2993.7|3004.2|2995.2|3004.2|2996.2|3002.7|2993.2|0
1593789900000|2020-07-03 15:25:00|3004.7|2995.7|3006.2|2992.2|3006.2|2996.7|3004.7|2992.2|0
1593790200000|2020-07-03 15:30:00|3006.7|2991.7|3014.7|2991.7|3024.7|2993.7|2996.2|2986.7|1
1593790500000|2020-07-03 15:35:00|3015.2|2992.7|3025.2|2990.2|3025.2|2993.7|3015.2|2985.7|0
1593790800000|2020-07-03 15:40:00|3025.7|2962.7|3026.2|2964.2|3026.2|2964.2|3025.7|2962.7|0
1593791100000|2020-07-03 15:45:00||2965.7||2965.7||2967.2||2965.7|0
1593793500000|2020-07-03 16:25:00||2967.2||2967.2||2967.2||2967.2|0
1593793800000|2020-07-03 16:30:00||2965.7||2965.7||2965.7||2965.7|0
1593794100000|2020-07-03 16:35:00||2967.2||2967.2||2967.2||2967.2|0
1593794400000|2020-07-03 16:40:00||2965.7||2965.7||2965.7||2965.7|0
1593797400000|2020-07-03 17:30:00||2964.2||2964.2||2964.2||2964.2|0
1593797700000|2020-07-03 17:35:00|3025.7||3026.2||3026.2||3025.7||0
1593798000000|2020-07-03 17:40:00||2965.7||2965.7||2965.7||2965.7|0
1593798900000|2020-07-03 17:55:00||2967.2||2967.2||2967.2||2967.2|0
1593799200000|2020-07-03 18:00:00||2949.2||2967.7||2967.7||2949.2|0
1593799800000|2020-07-03 18:10:00||2969.2||2969.2||2969.2||2969.2|0
1593800400000|2020-07-03 18:20:00||2970.7||2972.2||2972.2||2970.7|0
1593804300000|2020-07-03 19:25:00||2973.7||2973.7||2975.2||2973.7|0
1593804600000|2020-07-03 19:30:00||2975.2||2975.2||2975.2||2975.2|0
1593805200000|2020-07-03 19:40:00||2977.2||2977.2||2977.2||2977.2|0
1593805800000|2020-07-03 19:50:00||2975.2||2975.2||2975.2||2975.2|0
1593806100000|2020-07-03 19:55:00||2973.7||2949.2||2975.2||2949.2|0
1594015200000|2020-07-06 06:00:00|3100.2|3040.2|3100.2|3034.2|3100.2|3041.2|3099.2|3034.2|0
1594016400000|2020-07-06 06:20:00||3066.2||3066.2||3066.2||3066.2|0
1594016700000|2020-07-06 06:25:00|3071.2|3034.2|3071.2|3034.2|3071.2|3034.2|3071.2|3034.2|0
1594017900000|2020-07-06 06:45:00|3070.7|3034.7|3070.7|3034.7|3070.7|3034.7|3070.7|3034.7|0
1594018200000|2020-07-06 06:50:00|3071.2|3034.2|3071.2|3034.2|3071.2|3034.2|3071.2|3034.2|0
1594018500000|2020-07-06 06:55:00|3070.7|3029.2|3070.7|3029.7|3070.7|3029.7|3070.7|3029.2|0
1594018800000|2020-07-06 07:00:00|3071.2|3030.2|3070.7|3030.2|3071.2|3030.7|3067.7|3029.7|0
1594019100000|2020-07-06 07:05:00|3056.2|3030.7|3037.2|3031.7|3056.2|3031.7|3036.7|3029.7|0
1594019400000|2020-07-06 07:10:00|3046.7|3032.2|3042.2|3029.7|3048.2|3035.2|3037.7|3029.7|2
1594019700000|2020-07-06 07:15:00|3037.2|3030.2|3036.7|3029.7|3037.2|3030.2|3036.7|3029.7|0
1594020000000|2020-07-06 07:20:00|3035.7|3025.7|3036.7|3022.7|3036.7|3026.7|3035.7|3018.2|2
1594020300000|2020-07-06 07:25:00|3033.2|3023.2|3029.7|3021.2|3033.2|3024.2|3026.2|3015.7|7
1594020600000|2020-07-06 07:30:00|3030.2|3020.7|3029.7|3022.2|3030.2|3025.2|3029.7|3019.7|0
1594020900000|2020-07-06 07:35:00||3021.7||3024.2||3024.2||3021.2|0
1594021200000|2020-07-06 07:40:00|3030.2|3024.7|3030.2|3026.2|3030.2|3027.2|3029.7|3021.7|0
1594021500000|2020-07-06 07:45:00|3029.7|3026.7|3029.7|3023.2|3030.2|3026.7|3029.7|3019.7|0
1594021800000|2020-07-06 07:50:00||3022.7||3023.2||3024.2||3021.7|0
1594022100000|2020-07-06 07:55:00|3029.2|3022.7|3029.7|3019.7|3030.2|3023.7|3027.7|3019.2|0
1594022400000|2020-07-06 08:00:00||3019.2||3022.2||3022.7||3018.2|0
1594022700000|2020-07-06 08:05:00|3029.2|3022.7|3028.2|3020.7|3029.2|3022.7|3027.7|3018.7|0
1594023000000|2020-07-06 08:10:00|3028.7|3020.2|3029.2|3023.7|3029.2|3023.7|3028.7|3016.7|0
1594023300000|2020-07-06 08:15:00|3029.7|3023.2|3029.2|3022.7|3029.7|3024.2|3029.2|3018.2|0
1594023600000|2020-07-06 08:20:00|3029.7|3022.2|3029.2|3020.2|3029.7|3023.7|3029.2|3020.2|0
1594023900000|2020-07-06 08:25:00|3027.2|3019.7|3026.7|3016.7|3027.2|3019.7|3026.7|3016.7|0
1594024200000|2020-07-06 08:30:00||3016.2||3021.2||3021.2||3015.7|0
1594024500000|2020-07-06 08:35:00|3025.7|3017.7|3022.7|3015.7|3026.7|3018.2|3022.2|3014.2|1
1594024800000|2020-07-06 08:40:00|3022.2|3015.2|3022.2|3014.7|3022.7|3016.2|3022.2|3014.2|0
1594025100000|2020-07-06 08:45:00|3022.7|3015.2|3022.7|3015.2|3022.7|3017.2|3022.7|3014.7|0
1594025400000|2020-07-06 08:50:00|3022.2|3014.7|3022.2|3012.2|3022.7|3015.7|3022.2|3011.7|0
1594025700000|2020-07-06 08:55:00||3012.7||3011.7||3013.2||3011.2|0
1594026000000|2020-07-06 09:00:00|3021.7|3011.2|3020.2|3009.7|3021.7|3012.7|3020.2|3009.7|0
1594026300000|2020-07-06 09:05:00|3019.7|3009.2|3015.7|3007.7|3019.7|3009.7|3015.7|3006.7|0
1594026600000|2020-07-06 09:10:00||3008.2||3004.7||3008.7||3004.2|0
1594026900000|2020-07-06 09:15:00|3014.2|3004.2|3013.7|3006.7|3014.2|3007.2|3013.7|3004.2|0
1594027200000|2020-07-06 09:20:00|3014.2|3007.2|3019.2|3009.7|3019.2|3009.7|3013.7|3006.7|2
1594027500000|2020-07-06 09:25:00|3019.7|3010.2|3020.2|3010.7|3020.2|3012.2|3019.7|3009.2|0
1594027800000|2020-07-06 09:30:00|3020.7|3010.2|3022.2|3013.2|3022.2|3013.7|3020.7|3009.7|0
1594028100000|2020-07-06 09:35:00||3013.7||3014.2||3015.2||3012.7|0
1594028400000|2020-07-06 09:40:00||3013.7||3013.7||3014.2||3012.7|0
1594028700000|2020-07-06 09:45:00||3013.2||3012.2||3013.7||3011.2|0
1594029000000|2020-07-06 09:50:00|3022.7|3012.7|3022.2|3014.7|3022.7|3015.2|3022.2|3012.7|0
1594029300000|2020-07-06 09:55:00|3022.7|3014.2|3022.7|3017.2|3022.7|3017.7|3022.2|3013.7|0
1594029600000|2020-07-06 10:00:00|3027.2|3017.7|3029.7|3022.7|3030.2|3023.2|3027.2|3016.7|1
1594029900000|2020-07-06 10:05:00|3027.2|3022.2|3027.2|3021.7|3027.2|3022.7|3027.2|3020.7|0
1594030200000|2020-07-06 10:10:00|3029.7|3022.2|3030.2|3025.2|3030.2|3026.2|3029.7|3021.2|4
1594030500000|2020-07-06 10:15:00|3029.7|3025.7|3029.7|3023.2|3029.7|3026.7|3029.7|3023.2|0
1594030800000|2020-07-06 10:20:00|3030.2|3022.7|3030.2|3025.2|3030.2|3025.7|3029.7|3022.2|1
1594031100000|2020-07-06 10:25:00|3035.2|3025.7|3035.2|3025.7|3035.2|3026.7|3035.2|3024.2|3
1594031400000|2020-07-06 10:30:00|3035.7|3026.2|3036.7|3026.2|3036.7|3027.7|3035.7|3025.2|0
1594031700000|2020-07-06 10:35:00||3025.7||3026.2||3027.7||3025.2|0
1594032000000|2020-07-06 10:40:00|3036.2|3025.7|3034.7|3024.2|3036.2|3026.7|3034.7|3024.2|0
1594032300000|2020-07-06 10:45:00||3023.7||3025.7||3026.2||3023.2|0
1594032600000|2020-07-06 10:50:00|3035.2|3025.2|3035.2|3025.7|3035.2|3026.2|3035.2|3024.2|0
1594032900000|2020-07-06 10:55:00|3035.7|3025.2|3035.7|3025.7|3035.7|3026.7|3035.7|3024.2|0
1594033200000|2020-07-06 11:00:00|3036.2|3025.2|3035.7|3025.7|3041.2|3026.7|3035.7|3022.7|0
1594033500000|2020-07-06 11:05:00|3035.2|3025.2|3034.7|3025.2|3035.2|3026.2|3034.7|3024.2|0
1594033800000|2020-07-06 11:10:00||3024.7||3024.7||3025.7||3023.7|0
1594034100000|2020-07-06 11:15:00|3034.2|3025.2|3033.7|3023.2|3034.2|3026.2|3033.7|3022.2|0
1594034400000|2020-07-06 11:20:00|3033.2|3022.7|3029.2|3024.2|3033.2|3024.2|3029.2|3022.2|0
1594034700000|2020-07-06 11:25:00|3029.7|3024.7|3029.7|3024.7|3029.7|3024.7|3029.2|3024.2|0
1594035000000|2020-07-06 11:30:00||3025.2||3024.7||3025.7||3024.7|0
1594035600000|2020-07-06 11:40:00|3033.7|3025.2|3034.2|3025.2|3034.2|3025.7|3033.7|3024.7|2
1594035900000|2020-07-06 11:45:00|3034.7|3025.7|3034.7|3024.7|3034.7|3026.2|3034.7|3024.7|0
1594036500000|2020-07-06 11:55:00|3034.2||3033.7||3034.2||3033.7||0
1594036800000|2020-07-06 12:00:00|3034.2|3025.2|3035.2|3026.2|3035.2|3026.7|3034.2|3024.7|0
1594037100000|2020-07-06 12:05:00|3035.7|3025.7|3036.2|3028.2|3036.2|3028.2|3035.7|3025.7|0
1594037400000|2020-07-06 12:10:00|3036.7|3027.7|3037.7|3028.7|3037.7|3029.2|3036.7|3027.2|0
1594037700000|2020-07-06 12:15:00||3029.2||3028.7||3029.7||3027.2|0
1594038000000|2020-07-06 12:20:00|3038.2|3029.2|3038.2|3028.7|3038.2|3029.7|3038.2|3028.2|0
1594038300000|2020-07-06 12:25:00|3038.7|3029.2|3038.7|3030.2|3038.7|3030.7|3038.7|3028.2|0
1594038600000|2020-07-06 12:30:00|3038.2|3029.7|3038.2|3029.2|3038.2|3030.2|3037.7|3027.7|0
1594038900000|2020-07-06 12:35:00|3037.7|3029.7|3037.2|3028.2|3037.7|3030.2|3037.2|3027.7|0
1594039200000|2020-07-06 12:40:00|3036.7|3027.7|3034.2|3024.7|3036.7|3028.2|3033.7|3024.7|0
1594039500000|2020-07-06 12:45:00|3033.2|3025.2|3032.7|3024.7|3033.2|3025.7|3031.7|3024.2|0
1594039800000|2020-07-06 12:50:00|3033.2||3033.2||3033.2||3033.2||0
1594040100000|2020-07-06 12:55:00|3032.7|3024.2|3032.2|3024.2|3032.7|3024.2|3031.7|3024.2|0
1594040400000|2020-07-06 13:00:00|3032.7|3024.7|3031.2|3024.2|3032.7|3024.7|3030.2|3024.2|0
1594040700000|2020-07-06 13:05:00|3030.7|3021.7|3029.7|3020.2|3031.2|3021.7|3027.7|3020.2|5
1594041000000|2020-07-06 13:10:00|3030.2|3020.7|3029.2|3020.2|3030.2|3022.2|3029.2|3020.2|0
1594041300000|2020-07-06 13:15:00|3029.7|3020.7|3029.7|3020.2|3030.2|3021.2|3029.2|3019.7|0
1594041600000|2020-07-06 13:20:00|3029.2|3019.7|3029.2|3019.7|3029.2|3020.7|3028.2|3018.7|0
1594041900000|2020-07-06 13:25:00|3028.2|3025.7|3030.2|3020.2|3030.2|3025.7|3028.2|3019.2|8
1594042200000|2020-07-06 13:30:00|3030.7|3020.7|3032.2|3023.2|3032.2|3023.7|3029.7|3019.7|0
1594042500000|2020-07-06 13:35:00|3031.7|3023.7|3026.7|3021.2|3031.7|3024.2|3026.7|3020.2|0
1594042800000|2020-07-06 13:40:00|3031.2|3020.7|3028.2|3022.2|3031.7|3023.7|3027.7|3020.2|2
1594043100000|2020-07-06 13:45:00|3031.2|3022.7|3029.7|3021.2|3031.2|3023.7|3028.2|3021.2|7
1594043400000|2020-07-06 13:50:00|3029.2|3021.7|3029.2|3021.7|3029.2|3022.2|3028.7|3020.2|0
1594043700000|2020-07-06 13:55:00|3029.7|3022.2|3031.7|3022.2|3031.7|3024.7|3029.7|3022.2|0
1594044000000|2020-07-06 14:00:00|3034.2|3023.2|3033.7|3026.2|3036.2|3027.2|3031.2|3023.2|0
1594044300000|2020-07-06 14:05:00|3032.7|3025.7|3030.7|3025.7|3032.7|3026.2|3030.7|3025.7|0
1594044600000|2020-07-06 14:10:00|3029.7|3021.2|3030.2|3022.7|3030.2|3023.7|3029.7|3020.7|1
1594044900000|2020-07-06 14:15:00|3030.7|3022.2|3031.2|3024.2|3031.7|3025.2|3030.7|3021.7|0
1594045200000|2020-07-06 14:20:00|3030.7|3023.7|3027.7|3019.2|3031.2|3024.2|3027.7|3018.7|0
1594045500000|2020-07-06 14:25:00|3026.7|3018.7|3029.2|3021.2|3029.2|3021.7|3026.7|3018.2|0
1594045800000|2020-07-06 14:30:00|3029.7|3020.7|3030.2|3022.7|3030.2|3023.2|3029.7|3020.7|0
1594046100000|2020-07-06 14:35:00||3022.2||3022.7||3023.2||3021.2|0
1594046400000|2020-07-06 14:40:00|3030.7|3022.2|3031.2|3025.2|3031.2|3025.7|3030.2|3022.2|1
1594046700000|2020-07-06 14:45:00|3033.7|3024.7|3034.2|3025.7|3034.2|3027.2|3033.7|3024.7|1
1594047000000|2020-07-06 14:50:00|3034.7|3026.2|3036.2|3028.7|3036.2|3028.7|3034.7|3025.7|0
1594047300000|2020-07-06 14:55:00|3036.7|3028.2|3037.7|3029.7|3037.7|3030.7|3036.7|3027.7|0
1594047600000|2020-07-06 15:00:00|3038.2|3030.2|3039.2|3031.2|3039.2|3031.7|3038.2|3029.2|0
1594047900000|2020-07-06 15:05:00|3039.7|3031.7|3040.7|3032.2|3040.7|3033.2|3039.7|3031.2|0
1594048200000|2020-07-06 15:10:00|3040.2|3032.7|3040.2|3034.2|3040.7|3035.7|3040.2|3032.7|7
1594048500000|2020-07-06 15:15:00|3039.7|3033.7|3038.7|3032.7|3039.7|3034.2|3038.7|3032.7|0
1594048800000|2020-07-06 15:20:00|3041.2|3032.2|3042.7|3035.2|3042.7|3036.2|3041.2|3032.2|6
1594049100000|2020-07-06 15:25:00|3043.2|3034.7|3044.2|3033.7|3044.2|3036.2|3043.2|3033.7|0
1594049400000|2020-07-06 15:30:00|3044.7|3034.7|3052.7|3031.7|3052.7|3035.7|3041.2|3030.7|0
1594049700000|2020-07-06 15:35:00|3051.7|3032.2|3057.2|3028.7|3058.7|3033.7|3043.7|3022.7|0
1594050000000|2020-07-06 15:40:00|3056.7|3022.7|3063.7|3028.7|3063.7|3028.7|3056.7|3022.7|0
1594050300000|2020-07-06 15:45:00|3086.2||3063.2||3086.2||3063.2||0
1594050600000|2020-07-06 15:50:00|3069.7|3022.2|3062.7|3022.2|3069.7|3022.2|3062.7|3022.2|0
1594050900000|2020-07-06 15:55:00|3082.2|3016.2|3061.7|3022.2|3082.2|3022.2|3061.7|3016.2|0
1594051800000|2020-07-06 16:10:00|3061.2|3016.2|3060.2|3022.2|3061.2|3022.2|3060.2|3016.2|0
1594052100000|2020-07-06 16:15:00|3061.7||3059.7||3061.7||3059.7||0
1594052400000|2020-07-06 16:20:00|3061.7||3059.2||3061.7||3059.2||0
1594052700000|2020-07-06 16:25:00|3061.7|3021.2|3058.7|3021.2|3061.7|3021.2|3058.7|3021.2|0
1594053000000|2020-07-06 16:30:00|3061.7||3057.7||3061.7||3057.7||0
1594053300000|2020-07-06 16:35:00|3061.7||3057.2||3061.7||3057.2||0
1594053600000|2020-07-06 16:40:00|3057.7||3056.7||3057.7||3056.7||0
1594053900000|2020-07-06 16:45:00|3057.7||3056.2||3057.7||3056.2||0
1594054800000|2020-07-06 17:00:00|3056.7||3055.7||3056.7||3055.7||0
1594055100000|2020-07-06 17:05:00|3056.7||3055.2||3056.7||3055.2||0
1594055700000|2020-07-06 17:15:00|3056.7||3054.2||3056.7||3054.2||0
1594056000000|2020-07-06 17:20:00|3056.7||3053.7||3056.7||3053.7||0
1594056600000|2020-07-06 17:30:00|3056.7||3056.7||3056.7||3056.7||0
1594064700000|2020-07-06 19:45:00||3021.7||3021.7||3021.7||3021.7|0
1594065000000|2020-07-06 19:50:00||3022.2||3030.7||3030.7||3021.7|0
1594065300000|2020-07-06 19:55:00|3057.2||3057.2||3057.2||3057.2||0
1594101600000|2020-07-07 06:00:00|3058.2|3009.7|3089.7|3010.2|3090.2|3010.2|3056.7|3009.7|0
1594104300000|2020-07-07 06:45:00|3089.2|3010.7|3089.2|3010.7|3089.2|3010.7|3089.2|3010.7|0
1594104600000|2020-07-07 06:50:00|3088.7|3011.2|3088.7|3011.2|3088.7|3011.2|3088.7|3011.2|0
1594104900000|2020-07-07 06:55:00|3088.2|3010.7|3068.7|3009.7|3088.7|3010.7|3068.7|3009.2|0
1594105200000|2020-07-07 07:00:00|3074.7|3009.2|3036.2|3021.7|3077.2|3025.2|3033.7|3009.2|0
1594105500000|2020-07-07 07:05:00|3035.2|3022.2|3034.7|3026.2|3037.2|3026.7|3032.7|3017.2|0
1594105800000|2020-07-07 07:10:00|3032.2|3025.7|3036.2|3028.7|3037.7|3030.2|3032.2|3025.7|0
1594106100000|2020-07-07 07:15:00|3035.7|3028.2|3033.2|3024.2|3035.7|3028.7|3032.2|3023.7|0
1594106400000|2020-07-07 07:20:00|3032.2|3023.7|3022.2|3014.2|3032.2|3023.7|3022.2|3013.2|1
1594106700000|2020-07-07 07:25:00|3021.7|3013.7|3021.2|3013.2|3021.7|3013.7|3019.2|3010.7|0
1594107000000|2020-07-07 07:30:00|3021.7|3013.7|3023.7|3014.7|3023.7|3015.2|3020.2|3011.2|0
1594107300000|2020-07-07 07:35:00|3023.2|3015.2|3024.2|3015.7|3024.2|3016.2|3022.7|3013.7|0
1594107600000|2020-07-07 07:40:00|3024.7|3016.2|3023.2|3013.7|3024.7|3016.7|3022.7|3013.7|0
1594107900000|2020-07-07 07:45:00|3022.2|3013.2|3020.2|3012.2|3022.2|3014.2|3019.2|3010.2|0
1594108200000|2020-07-07 07:50:00|3020.7|3011.7|3020.7|3012.2|3020.7|3012.7|3020.7|3011.2|0
1594108500000|2020-07-07 07:55:00|3021.2|3011.7|3022.2|3014.2|3022.2|3014.2|3021.2|3011.7|0
1594108800000|2020-07-07 08:00:00|3021.7|3013.7|3021.2|3012.7|3021.7|3014.2|3021.2|3012.2|0
1594109100000|2020-07-07 08:05:00|3020.7|3012.2|3018.2|3009.2|3020.7|3012.2|3018.2|3008.7|0
1594109400000|2020-07-07 08:10:00|3018.7|3009.7|3019.7|3015.2|3021.7|3015.2|3018.7|3009.7|0
1594109700000|2020-07-07 08:15:00|3018.7|3010.2|3016.7|3007.7|3018.7|3010.2|3016.7|3007.7|9
1594110000000|2020-07-07 08:20:00|3015.7|3007.2|3012.7|3004.7|3015.7|3007.7|3012.7|3004.7|0
1594110300000|2020-07-07 08:25:00|3012.2|3004.2|3009.2|3004.2|3012.2|3004.7|3008.2|3004.2|0
1594110600000|2020-07-07 08:30:00|3007.7|2999.7|3006.2|2997.2|3007.7|3000.2|3006.2|2997.2|1
1594110900000|2020-07-07 08:35:00|3005.7|2996.7|3006.7|2998.7|3006.7|2998.7|3005.2|2996.2|0
1594111200000|2020-07-07 08:40:00|3007.2|2998.2|3009.2|3000.7|3009.2|3000.7|3007.2|2997.7|2
1594111500000|2020-07-07 08:45:00|3009.7|3000.2|3011.2|3002.2|3011.2|3003.2|3009.7|3000.2|0
1594111800000|2020-07-07 08:50:00|3011.7|3003.2|3010.7|3002.2|3011.7|3003.2|3010.2|3000.7|0
1594112100000|2020-07-07 08:55:00||3001.7||3001.2||3002.7||3001.2|0
1594112400000|2020-07-07 09:00:00|3010.2|3000.7|3008.7|2999.7|3010.2|3000.7|3008.7|2999.7|0
1594112700000|2020-07-07 09:05:00|3007.7|2999.2|3007.2|2998.2|3007.7|2999.7|3006.7|2997.7|0
1594113000000|2020-07-07 09:10:00|3006.7|2997.7|3006.2|2997.2|3006.7|2997.7|3006.2|2997.2|0
1594113300000|2020-07-07 09:15:00|3006.7|2997.7|3008.2|2998.7|3008.2|3000.2|3006.7|2997.7|0
1594113600000|2020-07-07 09:20:00|3007.7|2998.2|3005.2|2996.2|3007.7|2998.2|3005.2|2996.2|0
1594113900000|2020-07-07 09:25:00|3005.7|2995.7|3007.2|2998.7|3007.2|2999.2|3005.7|2995.7|0
1594114200000|2020-07-07 09:30:00|3007.7|2999.2|3009.2|2999.7|3009.2|3001.7|3007.7|2999.2|0
1594114500000|2020-07-07 09:35:00|3009.7|3000.2|3010.7|3001.7|3010.7|3003.2|3009.7|3000.2|0
1594114800000|2020-07-07 09:40:00|3010.2|3002.2|3009.7|3001.2|3010.2|3003.2|3009.7|3001.2|0
1594115100000|2020-07-07 09:45:00|3009.2|3000.7|3006.7|2998.2|3009.2|3000.7|3006.7|2998.2|0
1594115400000|2020-07-07 09:50:00|3007.2|2997.7|3006.2|2997.2|3007.2|2999.2|3006.2|2997.2|0
1594115700000|2020-07-07 09:55:00|3005.7|2996.7|3003.2|2994.2|3005.7|2997.7|3003.2|2994.2|0
1594116000000|2020-07-07 10:00:00|3002.7|2994.7|3003.2|2995.2|3003.2|2995.2|3002.2|2993.2|0
1594116300000|2020-07-07 10:05:00|3003.7|2995.7|3004.2|2995.2|3005.2|2997.7|3003.7|2995.2|0
1594116600000|2020-07-07 10:10:00|3001.2|2995.7|3005.7|2997.7|3005.7|2998.2|3001.2|2995.7|1
1594116900000|2020-07-07 10:15:00|3005.2|2997.2|3005.2|2997.2|3005.2|2997.7|3003.7|2994.7|0
1594117200000|2020-07-07 10:20:00|3005.7|2997.7|3008.2|3000.2|3008.2|3000.7|3005.7|2997.7|0
1594117500000|2020-07-07 10:25:00|3008.7|3000.7|3008.7|3000.2|3008.7|3001.2|3008.7|2999.7|0
1594117800000|2020-07-07 10:30:00|3009.2|3000.7|3012.7|3004.2|3012.7|3005.2|3009.2|3000.7|0
1594118100000|2020-07-07 10:35:00|3013.2|3004.7|3015.7|3006.7|3016.7|3007.2|3013.2|3004.7|0
1594118400000|2020-07-07 10:40:00|3015.2|3006.2|3012.7|3003.7|3015.2|3006.2|3012.7|3003.7|0
1594118700000|2020-07-07 10:45:00|3011.7|3003.2|3011.7|3005.2|3011.7|3005.2|3011.7|3003.2|0
1594119000000|2020-07-07 10:50:00||3004.7||3004.7||3005.2||3004.7|0
1594119300000|2020-07-07 10:55:00|3011.2|3005.2|3010.7|3004.7|3011.2|3005.2|3010.7|3004.7|0
1594119600000|2020-07-07 11:00:00|3011.2|3005.2|3010.7|3004.7|3017.2|3005.2|3010.7|3004.7|0
1594119900000|2020-07-07 11:05:00|3010.2|3000.7|3009.2|3000.2|3010.2|3000.7|3009.2|3000.2|1
1594120200000|2020-07-07 11:10:00||3000.7||3000.7||3001.7||3000.2|0
1594120500000|2020-07-07 11:15:00|3009.7|3001.7|3010.7|3003.2|3010.7|3003.7|3009.7|3001.2|0
1594120800000|2020-07-07 11:20:00|3010.2|3002.7|3008.7|3000.2|3010.2|3002.7|3008.7|3000.2|0
1594121100000|2020-07-07 11:25:00|3008.2|2999.7|3007.7|2999.2|3008.2|3000.7|3007.7|2999.2|0
1594121400000|2020-07-07 11:30:00|3007.2|2999.7|3005.7|2997.2|3007.2|3000.2|3005.7|2997.2|0
1594121700000|2020-07-07 11:35:00|3005.2|2997.7|3004.7|2996.2|3005.2|2998.2|3004.7|2995.7|0
1594122000000|2020-07-07 11:40:00|3005.2|2996.7|3005.7|2997.2|3005.7|2997.7|3005.2|2996.7|0
1594122300000|2020-07-07 11:45:00|3006.2|2997.7|3006.7|2998.2|3006.7|2998.7|3006.2|2997.2|0
1594122600000|2020-07-07 11:50:00|3007.2|2998.7|3006.2|2997.2|3007.2|2999.2|3006.2|2997.2|0
1594122900000|2020-07-07 11:55:00||2997.7||2997.7||2999.2||2997.7|0
1594123200000|2020-07-07 12:00:00|3006.7|2998.2|3007.7|2998.7|3007.7|2999.7|3006.7|2998.2|0
1594123500000|2020-07-07 12:05:00|3007.2|2999.2|3006.7|2998.7|3007.2|3000.2|3006.7|2998.7|0
1594123800000|2020-07-07 12:10:00|3007.2|2999.2|3007.2|2998.7|3007.2|3000.2|3007.2|2998.7|0
1594124100000|2020-07-07 12:15:00|3006.7|2998.2|3006.7|2999.2|3006.7|2999.2|3006.2|2998.2|0
1594124400000|2020-07-07 12:20:00|3006.2|2998.7|3005.7|2997.7|3006.2|2998.7|3005.7|2997.7|0
1594124700000|2020-07-07 12:25:00|3005.2|2997.2|3004.7|2996.7|3005.2|2997.2|3004.7|2996.2|0
1594125000000|2020-07-07 12:30:00|3004.2|2996.2|3000.7|2992.2|3004.2|2996.2|3000.7|2992.2|1
1594125300000|2020-07-07 12:35:00|3000.2|2991.7|2999.7|2992.7|3000.2|2992.7|2999.7|2991.7|0
1594125600000|2020-07-07 12:40:00|3000.2|2993.2|3001.7|2993.7|3001.7|2994.7|3000.2|2992.7|0
1594125900000|2020-07-07 12:45:00|3001.2|2993.2|3000.7|2993.2|3001.2|2993.7|3000.7|2992.7|0
1594126200000|2020-07-07 12:50:00|3001.2|2994.2|3001.7|2993.2|3001.7|2994.2|3001.2|2993.2|0
1594126500000|2020-07-07 12:55:00||2993.7||2994.2||2994.2||2993.2|0
1594126800000|2020-07-07 13:00:00|3002.2|2994.7|3003.7|2996.2|3003.7|2996.2|3002.2|2994.7|0
1594127100000|2020-07-07 13:05:00||2995.7||2995.2||2996.2||2995.2|0
1594127400000|2020-07-07 13:10:00|3004.2|2995.7|3004.2|2996.7|3004.2|2996.7|3004.2|2995.7|0
1594127700000|2020-07-07 13:15:00|3004.7|2997.2|3005.7|2997.2|3005.7|2998.7|3004.7|2997.2|0
1594128000000|2020-07-07 13:20:00|3006.2|2997.7|3007.7|3000.2|3007.7|3000.7|3006.2|2997.7|0
1594128300000|2020-07-07 13:25:00|3008.2|2999.7|3008.7|3001.2|3008.7|3001.2|3008.2|2999.7|0
1594128600000|2020-07-07 13:30:00|3009.2|3000.7|3009.2|3001.7|3012.2|3003.7|3009.2|3000.7|0
1594128900000|2020-07-07 13:35:00|3008.7|3001.2|3006.2|3000.2|3009.2|3002.7|3005.2|2999.2|1
1594129200000|2020-07-07 13:40:00|3009.2|3000.7|3012.2|3003.2|3012.2|3004.2|3007.7|3000.7|2
1594129500000|2020-07-07 13:45:00|3012.7|3002.7|3013.7|3004.7|3013.7|3005.7|3012.7|3002.7|0
1594129800000|2020-07-07 13:50:00|3014.2|3005.7|3014.2|3005.2|3015.7|3006.2|3014.2|3005.2|0
1594130100000|2020-07-07 13:55:00|3014.7|3004.7|3015.7|3007.2|3015.7|3007.7|3014.7|3004.7|0
1594130400000|2020-07-07 14:00:00|3016.2|3006.7|3017.2|3009.7|3017.2|3009.7|3016.2|3006.2|0
1594130700000|2020-07-07 14:05:00|3020.2|3010.2|3020.2|3011.2|3020.2|3012.7|3020.2|3010.2|1
1594131000000|2020-07-07 14:10:00|3019.7|3010.7|3022.2|3013.7|3022.2|3014.7|3019.2|3010.7|0
1594131300000|2020-07-07 14:15:00|3021.7|3013.2|3021.7|3013.2|3021.7|3014.2|3021.2|3012.7|0
1594131600000|2020-07-07 14:20:00|3022.2|3013.7|3024.2|3015.2|3024.2|3015.2|3022.2|3013.2|0
1594131900000|2020-07-07 14:25:00|3023.7|3015.7|3024.2|3015.7|3024.2|3016.7|3023.2|3014.7|0
1594132200000|2020-07-07 14:30:00|3024.7|3016.2|3021.2|3012.7|3025.7|3017.7|3021.2|3012.7|0
1594132500000|2020-07-07 14:35:00|3021.7|3013.2|3023.2|3014.7|3023.2|3015.7|3021.7|3013.2|0
1594132800000|2020-07-07 14:40:00|3022.7|3014.2|3021.2|3012.7|3022.7|3014.2|3021.2|3012.7|0
1594133100000|2020-07-07 14:45:00|3020.7|3012.2|3020.2|3011.7|3020.7|3012.2|3020.2|3011.2|0
1594133400000|2020-07-07 14:50:00|3020.7|3012.2|3026.2|3017.2|3026.2|3017.7|3020.7|3012.2|0
1594133700000|2020-07-07 14:55:00|3026.7|3017.7|3026.7|3017.7|3026.7|3018.7|3026.7|3017.2|0
1594134000000|2020-07-07 15:00:00|3027.2|3018.2|3029.2|3020.2|3029.2|3021.2|3027.2|3018.2|0
1594134300000|2020-07-07 15:05:00|3029.7|3021.2|3030.2|3023.2|3030.7|3023.2|3029.7|3021.2|0
1594134600000|2020-07-07 15:10:00|3030.7|3023.7|3033.2|3024.7|3034.2|3025.7|3030.7|3023.7|1
1594134900000|2020-07-07 15:15:00||3024.2||3024.2||3024.2||3024.2|0
1594135200000|2020-07-07 15:20:00|3033.7|3024.7|3033.7|3024.2|3033.7|3025.2|3030.2|3024.2|2
1594135500000|2020-07-07 15:25:00|3033.2|3023.7|3033.7|3023.2|3033.7|3024.2|3032.2|3022.7|0
1594135800000|2020-07-07 15:30:00|3034.2|3022.7|3034.2|3023.2|3039.2|3026.7|3032.2|3005.2|0
1594136100000|2020-07-07 15:35:00|3034.7|3023.7|3041.7|3017.2|3046.2|3025.2|3034.7|3011.2|0
1594136400000|2020-07-07 15:40:00|3046.2|3011.2|3043.7|3017.2|3071.2|3017.2|3040.7|3011.2|0
1594136700000|2020-07-07 15:45:00|3043.2|3017.7|3048.7|3021.2|3051.2|3021.2|3041.2|3017.7|0
1594137000000|2020-07-07 15:50:00|3048.2|3021.7|3050.2|3022.7|3053.7|3022.7|3047.2|3016.2|0
1594137300000|2020-07-07 15:55:00|3049.7|3016.7|3055.7|3022.7|3057.7|3022.7|3048.7|3000.2|0
1594137600000|2020-07-07 16:00:00|3055.2|3016.2|3055.2|3022.7|3055.2|3022.7|3055.2|3016.2|0
1594137900000|2020-07-07 16:05:00|3026.2||3051.7||3084.2||3026.2||1
1594138200000|2020-07-07 16:10:00|3051.2|3016.2|3051.2|3016.2|3051.2|3016.2|3051.2|3016.2|0
1594138800000|2020-07-07 16:20:00|3050.7|3000.2|3049.7|3016.2|3050.7|3016.2|3049.7|3000.2|0
1594139400000|2020-07-07 16:30:00|3056.2|3010.2|3048.7|3016.2|3056.2|3016.2|3048.7|3010.2|0
1594140000000|2020-07-07 16:40:00|3048.2|3010.2|3047.2|3014.7|3054.7|3016.2|3047.2|3010.2|0
1594140300000|2020-07-07 16:45:00|3053.7||3046.2||3053.7||3046.2||0
1594140600000|2020-07-07 16:50:00|3045.7|3000.2|3045.7|3014.7|3045.7|3014.7|3045.7|3000.2|0
1594141200000|2020-07-07 17:00:00|3051.7||3051.7||3051.7||3051.7||0
1594142400000|2020-07-07 17:20:00|3051.2|3008.7|3051.2|3014.7|3051.2|3014.7|3051.2|3008.7|0
1594142700000|2020-07-07 17:25:00|3050.7|3000.2|3050.7|3014.7|3050.7|3014.7|3050.7|3000.2|0
1594143000000|2020-07-07 17:30:00|3050.2|3008.7|3050.2|3014.7|3050.2|3014.7|3050.2|3008.7|0
1594143300000|2020-07-07 17:35:00|3049.7|3000.2|3049.7|3014.7|3049.7|3014.7|3049.7|3000.2|0
1594143600000|2020-07-07 17:40:00|3056.2||3049.2||3056.2||3049.2||0
1594144800000|2020-07-07 18:00:00|3048.7|3008.7|3048.7|3014.7|3048.7|3014.7|3048.7|3008.7|0
1594145400000|2020-07-07 18:10:00|3048.2|3008.7|3047.7|3014.7|3054.7|3014.7|3047.7|3008.7|0
1594145700000|2020-07-07 18:15:00|3054.2||3047.2||3054.2||3047.2||0
1594146000000|2020-07-07 18:20:00|3071.2||3046.2||3071.2||3046.2||0
1594146300000|2020-07-07 18:25:00|3052.7||3045.7||3052.7||3045.7||0
1594146600000|2020-07-07 18:30:00|3052.2|3008.2|3045.2|3008.2|3052.2|3008.2|3045.2|3008.2|0
1594147200000|2020-07-07 18:40:00|3044.2|3002.2|3044.2|3008.2|3044.2|3008.2|3044.2|3002.2|0
1594147500000|2020-07-07 18:45:00|3043.7|3002.2|3043.7|3008.2|3043.7|3008.2|3043.7|3002.2|0
1594147800000|2020-07-07 18:50:00|3042.7|3000.2|3042.7|3008.2|3042.7|3008.2|3042.7|3000.2|0
1594148100000|2020-07-07 18:55:00|3066.7||3042.2||3066.7||3042.2||0
1594148700000|2020-07-07 19:05:00|3048.7|3000.2|3041.2|3008.2|3048.7|3008.2|3041.2|3000.2|0
1594149000000|2020-07-07 19:10:00||3001.7||3006.7||3006.7||2999.7|0
1594149300000|2020-07-07 19:15:00|3040.7|3000.2|3040.7|3006.7|3040.7|3006.7|3040.7|3000.2|0
1594149600000|2020-07-07 19:20:00|3040.2|3000.2|3040.2|3006.7|3040.2|3006.7|3040.2|3000.2|0
1594149900000|2020-07-07 19:25:00|3046.7|3000.2|3039.2|3006.7|3046.7|3006.7|3039.2|3000.2|0
1594150200000|2020-07-07 19:30:00|3038.7|2999.7|3038.2|3005.2|3038.7|3005.2|3038.2|2999.7|0
1594150500000|2020-07-07 19:35:00|3037.7|2999.7|3037.2|3000.7|3044.2|3005.2|3037.2|2999.7|0
1594151100000|2020-07-07 19:45:00|3036.7|2999.7|3036.2|2999.7|3036.7|3000.7|3036.2|2999.7|0
1594188000000|2020-07-08 06:00:00|3036.2|2971.7|3211.2|2842.7|3211.2|2973.2|3036.2|2842.7|0
1594188300000|2020-07-08 06:05:00|3061.2|2909.2|3211.2|2842.7|3211.2|2949.2|3031.2|2842.7|0
1594188900000|2020-07-08 06:15:00|3061.2|2954.2|3061.2|2954.2|3061.2|2954.2|3061.2|2954.2|0
1594189200000|2020-07-08 06:20:00|3060.7|2954.7|3060.7|2954.7|3060.7|2954.7|3060.7|2954.7|0
1594189500000|2020-07-08 06:25:00|3030.7||3030.7||3030.7||3030.7||0
1594189800000|2020-07-08 06:30:00||2989.2||2989.2||2989.2||2989.2|0
1594190700000|2020-07-08 06:45:00||2989.7||2989.7||2989.7||2989.7|0
1594191300000|2020-07-08 06:55:00||2990.2||2990.2||2990.2||2989.7|0
1594191600000|2020-07-08 07:00:00|3030.2|2989.7|3030.2|3016.7|3030.7|3020.2|3030.2|2989.7|0
1594191900000|2020-07-08 07:05:00|3030.7|3017.2|3030.7|3022.7|3030.7|3023.2|3028.2|3015.2|0
1594192200000|2020-07-08 07:10:00|3030.2|3023.2|3041.7|3033.2|3042.2|3033.2|3030.2|3023.2|0
1594192500000|2020-07-08 07:15:00|3042.2|3033.7|3043.7|3034.2|3044.2|3035.7|3040.2|3030.7|2
1594192800000|2020-07-08 07:20:00|3042.7|3033.7|3038.2|3029.7|3042.7|3035.2|3036.7|3029.2|5
1594193100000|2020-07-08 07:25:00|3038.7|3030.2|3039.7|3030.7|3039.7|3034.2|3036.2|3027.2|5
1594193400000|2020-07-08 07:30:00|3040.2|3031.2|3042.7|3033.2|3042.7|3033.7|3040.2|3031.2|0
1594193700000|2020-07-08 07:35:00|3042.2|3032.7|3043.7|3034.2|3043.7|3035.2|3041.7|3032.7|0
1594194000000|2020-07-08 07:40:00|3043.2|3034.7|3036.7|3029.7|3043.2|3035.2|3036.7|3029.2|0
1594194300000|2020-07-08 07:45:00|3037.2|3029.2|3043.2|3034.7|3043.2|3034.7|3037.2|3029.2|0
1594194600000|2020-07-08 07:50:00|3042.7|3034.2|3043.2|3034.2|3043.2|3035.2|3042.2|3033.7|0
1594194900000|2020-07-08 07:55:00|3043.7|3034.7|3042.7|3033.7|3043.7|3035.2|3042.7|3033.7|0
1594195200000|2020-07-08 08:00:00|3042.2|3034.2|3042.2|3033.7|3042.2|3034.7|3041.7|3032.7|0
1594195500000|2020-07-08 08:05:00|3042.7|3033.2|3041.2|3032.7|3042.7|3034.2|3040.7|3031.2|0
1594195800000|2020-07-08 08:10:00|3041.7|3033.2|3041.7|3032.7|3042.7|3034.7|3041.7|3032.7|0
1594196100000|2020-07-08 08:15:00|3041.2|3032.2|3040.7|3032.2|3041.7|3033.7|3040.7|3032.2|0
1594196400000|2020-07-08 08:20:00|3041.2|3032.7|3042.2|3032.7|3042.2|3034.7|3041.2|3032.7|0
1594196700000|2020-07-08 08:25:00|3042.7|3033.2|3043.7|3034.7|3043.7|3036.2|3042.7|3033.2|0
1594197000000|2020-07-08 08:30:00|3043.2|3034.2|3043.2|3034.2|3043.2|3034.2|3041.7|3032.7|0
1594197300000|2020-07-08 08:35:00|3043.7|3034.7|3049.7|3041.2|3053.7|3046.2|3043.7|3034.7|0
1594197600000|2020-07-08 08:40:00|3050.2|3042.2|3050.2|3041.7|3050.7|3042.7|3049.7|3041.2|0
1594197900000|2020-07-08 08:45:00|3050.7|3041.2|3051.7|3043.7|3051.7|3043.7|3049.7|3041.2|0
1594198200000|2020-07-08 08:50:00|3051.2|3044.2|3049.7|3044.2|3051.2|3044.2|3049.7|3044.2|0
1594198500000|2020-07-08 08:55:00|3049.2|3040.2|3047.7|3038.7|3049.2|3040.7|3046.7|3037.7|1
1594198800000|2020-07-08 09:00:00|3048.2|3039.2|3048.2|3039.2|3048.2|3040.2|3048.2|3039.2|0
1594199100000|2020-07-08 09:05:00|3047.7|3038.7|3047.2|3038.2|3047.7|3038.7|3047.2|3038.2|0
1594199400000|2020-07-08 09:10:00|3046.7|3037.7|3040.2|3031.7|3046.7|3037.7|3040.2|3030.7|0
1594199700000|2020-07-08 09:15:00|3039.7|3031.2|3032.7|3024.2|3039.7|3031.2|3032.7|3023.2|0
1594200000000|2020-07-08 09:20:00|3032.2|3023.7|3034.7|3025.7|3034.7|3026.2|3031.7|3022.2|0
1594200300000|2020-07-08 09:25:00|3034.2|3025.2|3034.7|3025.7|3034.7|3026.2|3032.7|3023.7|0
1594200600000|2020-07-08 09:30:00|3035.2|3026.2|3037.7|3028.2|3037.7|3029.2|3035.2|3026.2|0
1594200900000|2020-07-08 09:35:00|3037.2|3028.7|3036.2|3027.2|3037.2|3029.2|3036.2|3027.2|0
1594201200000|2020-07-08 09:40:00|3035.7|3026.7|3030.2|3022.7|3035.7|3026.7|3030.2|3021.2|0
1594201500000|2020-07-08 09:45:00|3030.7||3030.7||3030.7||3030.7||0
1594201800000|2020-07-08 09:50:00|3031.2|3023.7|3032.7|3023.7|3032.7|3023.7|3031.2|3023.7|0
1594202100000|2020-07-08 09:55:00|3031.7|3023.2|3035.2|3026.2|3035.2|3027.2|3031.7|3023.2|0
1594202400000|2020-07-08 10:00:00|3035.7|3026.7|3036.2|3027.7|3036.2|3027.7|3035.7|3026.7|0
1594202700000|2020-07-08 10:05:00|3036.7|3027.2|3036.7|3027.7|3036.7|3028.7|3036.7|3026.7|0
1594203000000|2020-07-08 10:10:00|3037.2|3028.2|3034.7|3025.7|3037.2|3028.7|3034.2|3025.2|0
1594203300000|2020-07-08 10:15:00|3035.2|3026.7|3035.2|3026.7|3037.2|3028.7|3035.2|3026.7|0
1594203600000|2020-07-08 10:20:00|3034.7|3026.2|3031.7|3022.7|3034.7|3026.2|3031.2|3022.7|0
1594203900000|2020-07-08 10:25:00|3032.2|3022.2|3032.7|3022.7|3032.7|3023.2|3032.2|3022.2|0
1594204200000|2020-07-08 10:30:00|3032.2|3022.2|3032.7|3022.7|3033.2|3023.7|3031.7|3022.2|0
1594204500000|2020-07-08 10:35:00|3032.2|3023.2|3033.2|3024.2|3033.2|3024.2|3032.2|3022.7|0
1594204800000|2020-07-08 10:40:00|3033.7|3023.7|3035.7|3026.7|3035.7|3026.7|3033.7|3023.7|2
1594205100000|2020-07-08 10:45:00|3036.2|3026.2|3035.7|3026.2|3036.2|3026.7|3035.7|3025.7|0
1594205400000|2020-07-08 10:50:00|3035.2|3026.7|3036.7|3026.7|3037.2|3027.7|3035.2|3025.7|0
1594205700000|2020-07-08 10:55:00|3036.2|3026.2|3035.2|3025.7|3036.2|3026.2|3035.2|3025.7|0
1594206000000|2020-07-08 11:00:00|3075.7|3026.2|3035.7|3026.7|3075.7|3026.7|3035.2|3022.7|0
1594206300000|2020-07-08 11:05:00|3036.2|3027.2|3035.2|3025.7|3036.7|3027.7|3035.2|3025.2|0
1594206600000|2020-07-08 11:10:00|3035.7|3026.2|3038.2|3028.7|3038.2|3029.2|3035.7|3026.2|0
1594206900000|2020-07-08 11:15:00|3037.7|3028.2|3038.2|3029.2|3038.2|3029.7|3037.7|3028.2|0
1594207200000|2020-07-08 11:20:00|3038.7|3029.7|3039.7|3030.7|3039.7|3031.7|3038.7|3029.7|0
1594207500000|2020-07-08 11:25:00|3039.2|3030.2|3038.7|3029.7|3039.2|3030.2|3038.7|3029.2|0
1594207800000|2020-07-08 11:30:00||3030.2||3030.2||3030.7||3029.7|0
1594208100000|2020-07-08 11:35:00|3039.2|3030.7|3041.7|3032.7|3041.7|3033.2|3039.2|3030.7|0
1594208400000|2020-07-08 11:40:00||3032.2||3032.2||3032.2||3032.2|0
1594208700000|2020-07-08 11:45:00|3042.2|3032.7|3043.2|3034.2|3043.2|3035.2|3042.2|3032.7|0
1594209000000|2020-07-08 11:50:00||3034.7||3034.2||3035.2||3034.2|0
1594209300000|2020-07-08 11:55:00|3042.7|3033.7|3041.2|3032.2|3042.7|3033.7|3041.2|3031.7|0
1594209600000|2020-07-08 12:00:00|3040.7|3032.7|3037.2|3028.2|3040.7|3033.2|3037.2|3028.2|0
1594209900000|2020-07-08 12:05:00||3028.7||3028.2||3029.2||3028.2|0
1594210200000|2020-07-08 12:10:00|3036.7|3027.7|3034.2|3025.7|3036.7|3027.7|3034.2|3025.7|0
1594210500000|2020-07-08 12:15:00|3033.7|3025.2|3033.7|3025.2|3033.7|3026.2|3033.2|3023.7|0
1594210800000|2020-07-08 12:20:00|3034.2|3025.7|3034.2|3025.7|3035.2|3026.7|3034.2|3025.7|0
1594211100000|2020-07-08 12:25:00|3034.7|3026.2|3035.7|3027.2|3035.7|3028.2|3034.7|3026.2|0
1594211400000|2020-07-08 12:30:00|3036.2|3028.2|3038.7|3029.7|3038.7|3030.7|3036.2|3027.7|0
1594211700000|2020-07-08 12:35:00|3039.2|3030.2|3039.7|3030.2|3039.7|3030.7|3039.2|3030.2|0
1594212000000|2020-07-08 12:40:00|3039.2|3029.7|3039.2|3030.7|3039.2|3031.2|3038.7|3029.7|0
1594212300000|2020-07-08 12:45:00|3039.7|3030.2|3040.7|3032.7|3040.7|3032.7|3039.7|3029.7|0
1594212600000|2020-07-08 12:50:00|3041.2|3032.2|3041.7|3033.2|3041.7|3033.7|3040.2|3031.7|0
1594212900000|2020-07-08 12:55:00|3041.2|3032.7|3040.7|3031.7|3041.2|3033.7|3040.7|3031.7|0
1594213200000|2020-07-08 13:00:00|3040.2|3032.2|3036.7|3027.7|3040.2|3032.7|3036.7|3027.7|0
1594213500000|2020-07-08 13:05:00|3036.2|3027.2|3033.7|3024.2|3036.2|3027.2|3033.7|3024.2|0
1594213800000|2020-07-08 13:10:00|3033.2|3024.7|3032.7|3023.7|3033.2|3025.2|3032.7|3023.7|0
1594214100000|2020-07-08 13:15:00|3033.2|3024.2|3033.2|3024.2|3033.2|3025.2|3033.2|3024.2|0
1594214400000|2020-07-08 13:20:00|3032.7|3023.7|3033.2|3025.2|3033.2|3025.2|3032.2|3023.2|0
1594214700000|2020-07-08 13:25:00|3032.7|3024.7|3033.2|3024.7|3033.2|3025.2|3032.2|3023.2|0
1594215000000|2020-07-08 13:30:00|3032.7|3024.2|3034.7|3027.2|3034.7|3027.2|3031.2|3022.7|0
1594215300000|2020-07-08 13:35:00|3035.2|3026.7|3031.7|3026.2|3035.2|3027.7|3030.7|3025.7|2
1594215600000|2020-07-08 13:40:00|3035.2|3026.7|3036.2|3027.2|3036.7|3028.7|3032.7|3026.7|3
1594215900000|2020-07-08 13:45:00|3035.7|3027.7|3037.7|3029.2|3037.7|3029.7|3034.7|3026.7|0
1594216200000|2020-07-08 13:50:00|3038.2|3028.7|3040.2|3031.2|3040.2|3032.2|3038.2|3028.7|0
1594216500000|2020-07-08 13:55:00|3039.2|3030.7|3037.2|3028.7|3039.2|3031.7|3037.2|3028.7|0
1594216800000|2020-07-08 14:00:00|3036.7|3029.2|3034.2|3025.2|3036.7|3029.7|3034.2|3025.2|0
1594217100000|2020-07-08 14:05:00|3033.7|3025.7|3028.7|3022.7|3033.7|3026.2|3028.7|3022.7|0
1594217400000|2020-07-08 14:10:00|3027.7|3023.2|3033.2|3024.7|3033.2|3025.7|3027.7|3022.7|1
1594217700000|2020-07-08 14:15:00||3024.2||3024.7||3025.2||3023.7|0
1594218000000|2020-07-08 14:20:00|3033.7|3025.2|3034.2|3027.2|3034.2|3028.2|3033.7|3024.2|0
1594218300000|2020-07-08 14:25:00|3033.7|3026.7|3033.2|3025.7|3033.7|3028.2|3033.2|3025.7|0
1594218600000|2020-07-08 14:30:00|3033.7|3025.2|3033.2|3026.2|3034.2|3027.7|3033.2|3024.7|0
1594218900000|2020-07-08 14:35:00|3033.7|3026.7|3033.7|3026.7|3033.7|3027.7|3033.7|3025.7|0
1594219200000|2020-07-08 14:40:00|3034.2|3027.2|3033.7|3025.7|3034.7|3028.7|3033.7|3025.2|0
1594219500000|2020-07-08 14:45:00|3033.2|3025.2|3035.2|3028.2|3035.2|3028.7|3032.7|3024.7|0
1594219800000|2020-07-08 14:50:00|3035.7|3027.7|3036.7|3029.7|3036.7|3030.7|3035.7|3027.2|0
1594220100000|2020-07-08 14:55:00|3037.2|3030.2|3037.7|3030.7|3037.7|3031.2|3037.2|3029.2|0
1594220400000|2020-07-08 15:00:00|3037.2|3031.2|3034.7|3028.2|3037.2|3031.7|3034.7|3026.7|0
1594220700000|2020-07-08 15:05:00|3034.2|3027.7|3030.7|3023.2|3034.2|3028.7|3030.7|3022.7|0
1594221000000|2020-07-08 15:10:00|3030.2|3022.7|3029.7|3022.7|3030.2|3024.2|3029.7|3022.2|0
1594221300000|2020-07-08 15:15:00|3029.2|3022.2|3024.7|3017.2|3029.2|3022.7|3024.2|3016.7|3
1594221600000|2020-07-08 15:20:00|3024.2|3016.7|3021.2|3013.7|3024.2|3016.7|3020.7|3012.2|0
1594221900000|2020-07-08 15:25:00|3020.7|3013.2|3024.2|3015.2|3024.2|3015.2|3020.2|3011.7|0
1594222200000|2020-07-08 15:30:00|3024.7|3014.7|3023.2|3016.2|3028.2|3018.2|3023.2|3013.7|0
1594222500000|2020-07-08 15:35:00|3023.7|3015.7|3041.2|3014.7|3042.2|3015.7|3019.7|3010.7|1
1594222800000|2020-07-08 15:40:00|3042.2|3008.2|3049.2|3014.7|3077.2|3014.7|3041.7|3008.2|0
1594223100000|2020-07-08 15:45:00|3048.2|3015.2|3043.7|3015.2|3048.2|3015.2|3041.2|3009.7|0
1594223400000|2020-07-08 15:50:00|3050.2|3009.2|3046.2|3015.2|3050.2|3015.2|3045.2|3009.2|0
1594223700000|2020-07-08 15:55:00|3045.7|2979.7|3050.7|3015.2|3057.2|3015.2|3045.7|2979.7|0
1594224000000|2020-07-08 16:00:00|3057.2||3050.2||3057.2||3050.2||0
1594224300000|2020-07-08 16:05:00|3049.2|2979.7|3049.2|3015.2|3049.2|3015.2|3049.2|2979.7|0
1594224600000|2020-07-08 16:10:00|3056.2||3048.2||3074.2||3048.2||0
1594224900000|2020-07-08 16:15:00|3049.7|2979.7|3049.7|3015.7|3049.7|3015.7|3049.7|2979.7|0
1594225500000|2020-07-08 16:25:00|3055.7|3016.2|3079.2|3016.2|3079.2|3016.2|3055.7|3016.2|0
1594225800000|2020-07-08 16:30:00|3085.2|3016.7|3078.7|3016.7|3085.2|3016.7|3078.7|3016.7|0
1594226700000|2020-07-08 16:45:00|3048.7|3016.2|3077.7|3016.2|3077.7|3016.2|3022.7|3016.2|1
1594227000000|2020-07-08 16:50:00|3076.2||3076.2||3076.2||3076.2||0
1594227300000|2020-07-08 16:55:00||3016.7||3016.7||3016.7||3016.7|0
1594227900000|2020-07-08 17:05:00||3017.2||3017.2||3017.2||3017.2|0
1594228800000|2020-07-08 17:20:00||3016.2||3017.2||3017.2||3016.2|0
1594229100000|2020-07-08 17:25:00|3075.7||3048.2||3075.7||3048.2||0
1594229400000|2020-07-08 17:30:00|3054.2||3053.7||3054.2||3053.7||0
1594230600000|2020-07-08 17:50:00|3053.2|3016.2|3053.2|3017.2|3053.2|3017.2|3053.2|3016.2|0
1594231500000|2020-07-08 18:05:00|3059.7||3054.7||3071.7||3049.7||0
1594231800000|2020-07-08 18:10:00|3054.2|3016.2|3054.2|3017.2|3054.2|3017.2|3054.2|3016.2|0
1594232100000|2020-07-08 18:15:00|3060.7||3053.7||3060.7||3053.7||0
1594232700000|2020-07-08 18:25:00|3054.7|3016.2|3054.7|3017.2|3054.7|3017.2|3054.7|3016.2|0
1594233000000|2020-07-08 18:30:00|3060.7||3054.2||3060.7||3054.2||0
1594233300000|2020-07-08 18:35:00|3053.7|3016.2|3053.7|3017.2|3053.7|3017.2|3053.7|3016.2|0
1594233600000|2020-07-08 18:40:00|3055.2|3016.2|3054.7|3017.2|3055.2|3017.2|3054.7|3016.2|0
1594234200000|2020-07-08 18:50:00|3061.2||3054.2||3061.2||3054.2||0
1594234500000|2020-07-08 18:55:00|3060.7||3060.2||3060.7||3060.2||0
1594234800000|2020-07-08 19:00:00||3017.7||3017.7||3017.7||3017.7|0
1594235100000|2020-07-08 19:05:00||3018.2||3030.2||3030.2||3018.2|0
1594235400000|2020-07-08 19:10:00|3066.7|3016.7|3066.2|3035.2|3066.7|3035.2|3066.2|3016.7|0
1594236000000|2020-07-08 19:20:00|3087.7|3028.7|3070.7|3035.2|3087.7|3035.2|3065.7|3028.7|0
1594236300000|2020-07-08 19:25:00|3070.2|3028.7|3070.2|3035.2|3070.2|3035.2|3070.2|3028.7|0
1594236900000|2020-07-08 19:35:00|3069.7|3016.7|3070.2|3035.2|3070.7|3035.2|3069.7|3016.7|0
1594237200000|2020-07-08 19:40:00|3069.7|3028.7|3069.7|3035.2|3069.7|3035.2|3069.7|3028.7|0
1594237500000|2020-07-08 19:45:00|3091.7||3069.2||3091.7||3069.2||0
1594237800000|2020-07-08 19:50:00|3075.7||3075.2||3075.7||3075.2||0
1594238100000|2020-07-08 19:55:00|3074.7|3016.7|3074.7|3035.2|3074.7|3035.2|3074.7|3016.7|0
1594274400000|2020-07-09 06:00:00|3089.2|3026.2|3086.7|2843.2|3089.2|3026.2|3086.7|2842.7|0
1594274700000|2020-07-09 06:05:00|3211.2|2959.2|3141.2|3029.2|3211.2|3029.2|3141.2|2959.2|0
1594275000000|2020-07-09 06:10:00|3140.7|3039.2|3139.7|3039.2|3140.7|3039.2|3139.2|3039.2|0
1594275300000|2020-07-09 06:15:00|3139.2|3039.7|3138.7|3039.2|3139.2|3039.7|3138.7|3039.2|0
1594275600000|2020-07-09 06:20:00|3138.2||3110.7||3138.2||3110.7||0
1594275900000|2020-07-09 06:25:00|3110.2|3043.2|3109.2|3043.2|3110.7|3043.2|3109.2|3043.2|0
1594277100000|2020-07-09 06:45:00||3016.2||3016.2||3016.2||3016.2|0
1594277400000|2020-07-09 06:50:00|3110.2|3016.7|3108.7|3016.7|3110.2|3016.7|3108.7|3016.7|0
1594277700000|2020-07-09 06:55:00|3110.2||3110.2||3110.2||3110.2||0
1594278000000|2020-07-09 07:00:00|3092.2|3017.2|3063.2|3058.7|3110.7|3058.7|3063.2|3016.2|0
1594278300000|2020-07-09 07:05:00|3062.7|3058.2|3066.7|3054.7|3068.7|3059.7|3060.2|3050.2|1
1594278600000|2020-07-09 07:10:00|3067.2|3054.2|3068.7|3057.7|3068.7|3058.7|3067.2|3051.2|0
1594278900000|2020-07-09 07:15:00|3068.2|3058.2|3068.7|3061.7|3068.7|3061.7|3064.2|3053.2|0
1594279200000|2020-07-09 07:20:00|3069.2|3062.2|3065.2|3058.2|3070.2|3062.7|3065.2|3057.2|0
1594279500000|2020-07-09 07:25:00|3065.7|3059.2|3066.2|3059.2|3066.2|3060.2|3064.2|3056.7|0
1594279800000|2020-07-09 07:30:00|3066.7|3059.7|3062.7|3054.7|3067.7|3061.2|3062.7|3054.2|0
1594280100000|2020-07-09 07:35:00|3062.2|3054.2|3064.7|3057.7|3064.7|3058.2|3061.7|3053.2|0
1594280400000|2020-07-09 07:40:00|3064.2|3057.2|3062.7|3055.2|3064.2|3057.7|3062.7|3054.7|0
1594280700000|2020-07-09 07:45:00|3061.7|3055.7|3060.7|3054.2|3063.7|3057.2|3058.7|3053.2|9
1594281000000|2020-07-09 07:50:00|3061.2|3054.7|3064.2|3057.2|3064.2|3057.2|3061.2|3053.2|0
1594281300000|2020-07-09 07:55:00|3064.7|3056.7|3068.7|3060.2|3068.7|3062.2|3064.7|3056.7|0
1594281600000|2020-07-09 08:00:00|3069.2|3060.7|3072.2|3065.2|3072.7|3066.2|3069.2|3060.2|2
1594281900000|2020-07-09 08:05:00|3072.7|3065.7|3078.2|3070.7|3078.2|3071.2|3072.7|3065.2|0
1594282200000|2020-07-09 08:10:00|3077.2|3070.2|3076.2|3069.2|3077.2|3071.7|3076.2|3068.2|0
1594282500000|2020-07-09 08:15:00|3076.7|3069.7|3078.7|3072.2|3078.7|3072.7|3076.7|3069.2|0
1594282800000|2020-07-09 08:20:00|3078.2|3071.7|3076.7|3070.2|3078.2|3071.7|3076.7|3068.7|0
1594283100000|2020-07-09 08:25:00|3077.2|3070.7|3076.2|3069.7|3078.2|3071.7|3076.2|3068.7|0
1594283400000|2020-07-09 08:30:00|3076.7|3069.2|3077.2|3069.7|3077.2|3071.2|3076.7|3068.7|1
1594283700000|2020-07-09 08:35:00|3077.7|3069.2|3077.7|3071.2|3077.7|3071.2|3077.7|3068.7|0
1594284000000|2020-07-09 08:40:00|3076.7|3070.7|3077.7|3068.7|3077.7|3071.2|3075.7|3066.7|0
1594284300000|2020-07-09 08:45:00|3077.2|3068.2|3075.7|3068.7|3077.7|3070.2|3075.7|3067.7|0
1594284600000|2020-07-09 08:50:00||3068.2||3069.7||3069.7||3067.2|0
1594284900000|2020-07-09 08:55:00|3076.2|3070.2|3077.7|3070.2|3077.7|3071.2|3076.2|3068.2|0
1594285200000|2020-07-09 09:00:00|3078.2|3069.7|3079.7|3072.7|3079.7|3073.7|3078.2|3069.7|0
1594285500000|2020-07-09 09:05:00|3080.2|3072.2|3079.2|3071.7|3080.2|3073.2|3079.2|3071.2|0
1594285800000|2020-07-09 09:10:00|3078.7|3071.2|3077.2|3069.7|3078.7|3072.2|3077.2|3069.2|0
1594286100000|2020-07-09 09:15:00|3076.7|3070.2|3075.7|3069.2|3076.7|3070.2|3075.2|3067.7|0
1594286400000|2020-07-09 09:20:00|3076.2|3068.7|3073.7|3065.7|3076.7|3070.2|3073.7|3064.2|0
1594286700000|2020-07-09 09:25:00|3073.2|3066.2|3071.7|3064.7|3073.2|3066.7|3071.7|3064.2|0
1594287000000|2020-07-09 09:30:00||3064.2||3064.2||3065.2||3063.2|0
1594287300000|2020-07-09 09:35:00|3072.2|3064.7|3073.2|3066.7|3073.2|3066.7|3072.2|3064.7|0
1594287600000|2020-07-09 09:40:00|3072.7|3066.2|3072.2|3065.2|3072.7|3066.7|3072.2|3064.2|0
1594287900000|2020-07-09 09:45:00|3072.7|3065.7|3075.7|3068.7|3075.7|3069.2|3072.7|3065.2|0
1594288200000|2020-07-09 09:50:00|3076.2|3068.2|3074.2|3066.7|3076.2|3069.7|3074.2|3066.7|0
1594288500000|2020-07-09 09:55:00|3073.7|3067.2|3071.2|3064.2|3073.7|3067.2|3071.2|3063.2|0
1594288800000|2020-07-09 10:00:00|3070.7|3063.7|3070.2|3062.7|3070.7|3064.7|3070.2|3062.7|0
1594289100000|2020-07-09 10:05:00|3070.7|3063.2|3071.2|3063.2|3071.2|3065.2|3070.7|3063.2|0
1594289400000|2020-07-09 10:10:00|3070.7|3062.7|3069.2|3061.7|3070.7|3064.2|3069.2|3061.7|0
1594289700000|2020-07-09 10:15:00|3068.7|3061.2|3068.7|3061.7|3068.7|3062.2|3068.2|3060.2|0
1594290000000|2020-07-09 10:20:00||3061.2||3062.2||3062.2||3059.2|0
1594290300000|2020-07-09 10:25:00||3061.7||3061.2||3062.7||3060.7|0
1594290600000|2020-07-09 10:30:00|3069.2|3060.7|3069.7|3061.7|3069.7|3063.7|3069.2|3060.7|0
1594290900000|2020-07-09 10:35:00|3069.2|3061.2|3068.7|3061.7|3069.2|3062.2|3068.7|3060.7|0
1594291200000|2020-07-09 10:40:00|3068.2|3061.2|3067.7|3060.2|3068.2|3061.2|3067.7|3059.7|0
1594291500000|2020-07-09 10:45:00||3059.7||3060.2||3060.7||3059.2|0
1594291800000|2020-07-09 10:50:00|3068.2|3060.7|3068.2|3060.2|3068.2|3061.7|3068.2|3058.7|0
1594292100000|2020-07-09 10:55:00|3067.7|3059.7|3067.7|3061.2|3067.7|3061.7|3067.2|3059.2|0
1594292400000|2020-07-09 11:00:00|3068.2|3060.7|3066.2|3059.7|3070.7|3061.2|3066.2|3058.7|0
1594292700000|2020-07-09 11:05:00||3059.2||3058.7||3059.2||3058.2|0
1594293000000|2020-07-09 11:10:00|3066.7|3058.2|3067.7|3060.2|3067.7|3060.7|3066.7|3057.7|0
1594293300000|2020-07-09 11:15:00|3068.2|3060.7|3069.2|3062.7|3069.2|3063.2|3068.2|3060.2|0
1594293600000|2020-07-09 11:20:00|3068.2|3062.2|3068.2|3061.7|3068.2|3062.7|3068.2|3060.7|0
1594293900000|2020-07-09 11:25:00|3068.7|3061.2|3073.2|3065.2|3073.2|3067.2|3068.7|3060.7|0
1594294200000|2020-07-09 11:30:00|3072.7|3065.7|3071.2|3064.2|3072.7|3066.2|3071.2|3062.7|0
1594294500000|2020-07-09 11:35:00||3064.7||3064.7||3065.2||3063.7|0
1594294800000|2020-07-09 11:40:00|3071.7|3065.2|3072.2|3065.7|3072.2|3066.2|3071.7|3064.7|0
1594295100000|2020-07-09 11:45:00|3071.7|3065.2|3070.2|3062.7|3071.7|3065.7|3070.2|3062.7|0
1594295400000|2020-07-09 11:50:00|3069.7|3063.2|3069.7|3063.2|3069.7|3063.2|3069.2|3061.2|0
1594295700000|2020-07-09 11:55:00|3070.2|3062.7|3070.7|3063.7|3070.7|3064.7|3070.2|3062.7|0
1594296000000|2020-07-09 12:00:00|3070.2|3063.2|3069.7|3062.7|3070.2|3064.7|3069.7|3062.7|0
1594296300000|2020-07-09 12:05:00||3063.2||3063.2||3063.2||3061.7|0
1594296600000|2020-07-09 12:10:00|3070.2|3063.7|3070.2|3064.7|3070.2|3064.7|3070.2|3062.2|0
1594296900000|2020-07-09 12:15:00|3069.7|3064.2|3070.2|3064.7|3070.2|3064.7|3069.2|3062.7|0
1594297200000|2020-07-09 12:20:00|3070.7|3065.2|3070.7|3064.7|3070.7|3065.2|3070.7|3063.7|0
1594297500000|2020-07-09 12:25:00|3071.2|3064.2|3072.7|3065.7|3072.7|3067.2|3071.2|3063.7|0
1594297800000|2020-07-09 12:30:00|3073.2|3065.2|3073.2|3066.2|3074.7|3067.7|3072.7|3063.7|0
1594298100000|2020-07-09 12:35:00|3072.2|3065.7|3073.7|3067.7|3074.2|3068.2|3072.2|3064.7|4
1594298400000|2020-07-09 12:40:00|3074.2|3068.2|3074.2|3068.7|3074.2|3068.7|3074.2|3065.7|0
1594298700000|2020-07-09 12:45:00|3074.7|3068.2|3075.7|3070.2|3075.7|3070.2|3074.7|3066.7|0
1594299000000|2020-07-09 12:50:00||3069.7||3070.2||3070.2||3067.7|0
1594299300000|2020-07-09 12:55:00|3076.2|3070.7|3077.7|3072.2|3077.7|3072.2|3076.2|3070.2|0
1594299600000|2020-07-09 13:00:00|3078.2|3071.7|3078.7|3072.7|3078.7|3072.7|3078.2|3071.2|0
1594299900000|2020-07-09 13:05:00|3079.2|3072.2|3080.7|3075.2|3080.7|3075.2|3079.2|3072.2|0
1594300200000|2020-07-09 13:10:00|3081.2|3074.7|3080.2|3073.7|3081.2|3075.7|3080.2|3072.7|0
1594300500000|2020-07-09 13:15:00|3079.7|3073.2|3077.2|3070.7|3079.7|3073.2|3077.2|3070.2|0
1594300800000|2020-07-09 13:20:00||3071.2||3071.2||3071.7||3068.7|0
1594301100000|2020-07-09 13:25:00|3076.7|3070.7|3076.7|3070.7|3076.7|3071.2|3076.2|3069.7|0
1594301400000|2020-07-09 13:30:00|3077.2|3071.2|3078.7|3072.7|3078.7|3073.2|3076.2|3068.7|0
1594301700000|2020-07-09 13:35:00|3075.7|3073.2|3078.7|3073.2|3078.7|3073.2|3074.7|3070.7|3
1594302000000|2020-07-09 13:40:00|3079.2|3073.7|3081.7|3074.7|3081.7|3076.2|3079.2|3072.2|0
1594302300000|2020-07-09 13:45:00|3082.2|3075.2|3080.7|3073.7|3082.7|3077.2|3078.7|3072.2|2
1594302600000|2020-07-09 13:50:00|3081.2|3074.2|3082.2|3075.7|3082.2|3076.2|3077.7|3072.2|2
1594302900000|2020-07-09 13:55:00|3082.7|3075.2|3082.2|3078.2|3084.2|3078.7|3081.7|3074.7|0
1594303200000|2020-07-09 14:00:00|3084.7|3078.7|3084.7|3080.2|3085.2|3081.2|3084.7|3077.7|0
1594303500000|2020-07-09 14:05:00|3085.2|3079.7|3085.2|3080.7|3085.2|3080.7|3084.7|3077.2|0
1594303800000|2020-07-09 14:10:00|3085.7|3081.2|3085.7|3080.7|3085.7|3081.7|3085.7|3078.7|0
1594304100000|2020-07-09 14:15:00|3085.2|3080.2|3081.7|3075.7|3085.2|3080.7|3081.7|3074.7|0
1594304400000|2020-07-09 14:20:00|3080.7|3075.2|3083.2|3075.7|3084.2|3078.7|3080.7|3074.2|0
1594304700000|2020-07-09 14:25:00|3082.7|3076.2|3079.7|3074.2|3082.7|3077.2|3079.2|3072.7|5
1594305000000|2020-07-09 14:30:00|3080.2|3073.7|3082.2|3074.7|3082.2|3076.7|3078.7|3073.2|1
1594305300000|2020-07-09 14:35:00|3081.7|3075.2|3075.2|3069.7|3081.7|3075.7|3075.2|3069.7|0
1594305600000|2020-07-09 14:40:00|3075.7|3069.2|3071.2|3064.2|3075.7|3070.2|3071.2|3062.2|0
1594305900000|2020-07-09 14:45:00|3070.7|3063.7|3068.7|3062.2|3071.7|3066.2|3068.7|3061.7|0
1594306200000|2020-07-09 14:50:00|3067.7|3061.7|3066.2|3057.7|3069.2|3062.7|3066.2|3057.7|0
1594306500000|2020-07-09 14:55:00|3065.2|3058.7|3057.7|3051.2|3065.2|3059.2|3054.2|3050.2|2
1594306800000|2020-07-09 15:00:00|3057.2|3050.7|3050.2|3043.7|3057.2|3051.7|3050.2|3042.7|0
1594307100000|2020-07-09 15:05:00|3049.2|3043.2|3053.2|3046.2|3053.2|3047.2|3048.2|3041.2|2
1594307400000|2020-07-09 15:10:00|3052.2|3045.7|3053.2|3047.7|3053.2|3048.7|3052.2|3045.7|0
1594307700000|2020-07-09 15:15:00|3050.7|3047.2|3046.7|3039.7|3051.7|3050.2|3046.7|3038.7|3
1594308000000|2020-07-09 15:20:00|3043.2|3039.2|3047.7|3041.2|3048.7|3042.2|3043.2|3037.7|10
1594308300000|2020-07-09 15:25:00|3046.7|3040.7|3050.7|3044.2|3050.7|3044.7|3046.2|3038.2|0
1594308600000|2020-07-09 15:30:00|3051.2|3038.2|3058.7|3035.7|3060.7|3044.7|3051.2|3032.2|0
1594308900000|2020-07-09 15:35:00|3059.2|3036.2|3067.2|3032.2|3067.2|3040.2|3059.2|3032.2|0
1594309200000|2020-07-09 15:40:00||3017.7||3019.2||3030.7||3017.7|0
1594310400000|2020-07-09 16:00:00|3067.7||3067.7||3067.7||3067.2||0
1594310700000|2020-07-09 16:05:00|3057.2||3057.2||3057.2||3057.2||0
1594311900000|2020-07-09 16:25:00||3010.7||3019.7||3019.7||3010.7|0
1594313400000|2020-07-09 16:50:00||3013.2||3020.7||3020.7||3013.2|0
1594314300000|2020-07-09 17:05:00||3014.2||3021.2||3021.2||3014.2|0
1594315200000|2020-07-09 17:20:00||3014.7||3021.7||3021.7||3014.7|0
1594315500000|2020-07-09 17:25:00||3015.2||3022.2||3022.2||3015.2|0
1594315800000|2020-07-09 17:30:00||3010.7||3022.7||3022.7||3010.7|0
1594316100000|2020-07-09 17:35:00||3016.2||3023.2||3023.2||3016.2|0
1594316400000|2020-07-09 17:40:00||3016.7||3023.7||3023.7||3016.7|0
1594316700000|2020-07-09 17:45:00||3010.7||3024.7||3024.7||3010.7|0
1594317600000|2020-07-09 18:00:00||3017.7||3010.7||3017.7||3010.7|0
1594320300000|2020-07-09 18:45:00|3067.7|3020.2|3067.7|3020.2|3067.7|3020.2|3067.7|3020.2|1
1594320900000|2020-07-09 18:55:00||3020.7||3055.2||3057.2||3020.7|0
1594321200000|2020-07-09 19:00:00||3020.2||3055.2||3055.2||3020.2|0
1594321800000|2020-07-09 19:10:00||3055.7||3059.2||3059.2||3055.7|0
1594322100000|2020-07-09 19:15:00||3059.7||3020.2||3059.7||3020.2|0
1594323300000|2020-07-09 19:35:00|3067.2||3067.2||3067.2||3067.2||0
1594323600000|2020-07-09 19:40:00||3010.7||3021.2||3021.2||3010.7|0
1594323900000|2020-07-09 19:45:00|3067.7|3025.7|3097.7|3021.7|3118.7|3025.7|3067.7|3021.7|2
1594324200000|2020-07-09 19:50:00|3104.2|3022.2|3096.7|3060.2|3104.2|3060.2|3096.7|3022.2|0
1594324500000|2020-07-09 19:55:00||3053.7||3053.7||3053.7||3053.7|0
1594360800000|2020-07-10 06:00:00|3066.7|3003.7|3086.7|3046.2|3087.7|3046.2|3066.7|2990.7|0
1594362000000|2020-07-10 06:20:00||3045.2||3046.2||3046.2||3045.2|0
1594362300000|2020-07-10 06:25:00|3081.2||3080.7||3081.2||3080.7||0
1594362600000|2020-07-10 06:30:00|3080.2||3080.2||3080.2||3080.2||0
1594362900000|2020-07-10 06:35:00|3072.2||3072.2||3072.2||3072.2||0
1594363800000|2020-07-10 06:50:00|3071.7||3072.2||3072.2||3071.7||0
1594364100000|2020-07-10 06:55:00|3071.7|2953.2|3071.7|3007.7|3072.2|3007.7|3071.7|2953.2|1
1594364400000|2020-07-10 07:00:00|3072.2|3001.7|3055.7|3038.7|3072.2|3046.7|3055.7|2999.7|0
1594364700000|2020-07-10 07:05:00|3055.2|3037.7|3062.2|3052.2|3062.2|3053.2|3051.7|3037.7|0
1594365000000|2020-07-10 07:10:00|3061.2|3052.7|3059.7|3049.2|3063.2|3054.7|3057.2|3047.2|0
1594365300000|2020-07-10 07:15:00|3058.7|3049.7|3050.2|3043.7|3058.7|3050.7|3048.2|3041.7|4
1594365600000|2020-07-10 07:20:00|3049.2|3043.2|3050.7|3044.2|3050.7|3044.7|3048.7|3041.2|0
1594365900000|2020-07-10 07:25:00|3051.2|3044.7|3052.7|3046.7|3053.2|3047.7|3051.2|3043.7|3
1594366200000|2020-07-10 07:30:00|3053.2|3047.2|3058.7|3052.2|3058.7|3053.2|3053.2|3047.2|0
1594366500000|2020-07-10 07:35:00|3059.2|3052.7|3055.2|3048.2|3061.2|3055.2|3055.2|3047.7|0
1594366800000|2020-07-10 07:40:00|3054.7|3048.7|3055.2|3049.2|3056.2|3050.7|3054.2|3047.2|0
1594367100000|2020-07-10 07:45:00|3055.7|3049.7|3058.7|3052.2|3058.7|3052.7|3055.7|3048.7|0
1594367400000|2020-07-10 07:50:00|3056.7|3052.7|3063.2|3056.2|3063.2|3057.7|3056.7|3052.2|1
1594367700000|2020-07-10 07:55:00|3062.7|3056.7|3065.7|3059.2|3065.7|3060.2|3061.2|3054.7|0
1594368000000|2020-07-10 08:00:00|3066.2|3059.7|3071.7|3065.7|3071.7|3067.2|3065.7|3058.7|0
1594368300000|2020-07-10 08:05:00|3069.2|3066.2|3073.2|3067.2|3074.7|3069.2|3069.2|3065.2|6
1594368600000|2020-07-10 08:10:00|3072.7|3066.7|3073.2|3066.7|3073.2|3067.2|3072.2|3065.2|0
1594368900000|2020-07-10 08:15:00|3073.7|3067.2|3075.2|3067.7|3076.2|3070.2|3073.7|3066.7|0
1594369200000|2020-07-10 08:20:00|3075.7|3068.2|3074.7|3068.7|3075.7|3069.7|3074.7|3067.2|0
1594369500000|2020-07-10 08:25:00|3075.2|3067.7|3074.7|3068.7|3075.7|3070.2|3073.2|3066.7|3
1594369800000|2020-07-10 08:30:00|3075.2|3069.2|3072.7|3063.2|3075.7|3069.7|3072.7|3063.2|0
1594370100000|2020-07-10 08:35:00|3072.2|3063.7|3071.2|3066.2|3072.2|3068.7|3070.7|3062.7|5
1594370400000|2020-07-10 08:40:00|3071.7|3066.7|3074.2|3068.2|3074.2|3069.2|3071.7|3065.7|0
1594370700000|2020-07-10 08:45:00|3073.7|3067.7|3068.2|3062.7|3073.7|3069.2|3068.2|3061.7|0
1594371000000|2020-07-10 08:50:00|3068.7|3062.2|3068.2|3061.7|3069.2|3064.2|3068.2|3061.2|0
1594371300000|2020-07-10 08:55:00|3067.2|3062.2|3067.2|3061.2|3067.2|3062.7|3066.2|3060.2|0
1594371600000|2020-07-10 09:00:00|3067.7|3061.7|3067.2|3061.2|3067.7|3063.7|3066.7|3059.7|5
1594371900000|2020-07-10 09:05:00|3067.7|3061.7|3065.2|3058.2|3068.2|3063.2|3065.2|3057.7|0
1594372200000|2020-07-10 09:10:00|3064.7|3057.7|3064.2|3057.7|3064.7|3058.7|3064.2|3056.7|0
1594372500000|2020-07-10 09:15:00|3064.7|3058.2|3066.2|3059.7|3066.2|3060.2|3064.7|3057.7|0
1594372800000|2020-07-10 09:20:00|3066.7|3059.2|3067.7|3061.7|3067.7|3061.7|3066.7|3058.7|0
1594373100000|2020-07-10 09:25:00|3068.2|3061.2|3069.7|3062.7|3069.7|3063.7|3068.2|3060.7|0
1594373400000|2020-07-10 09:30:00|3070.2|3063.2|3071.2|3065.2|3071.2|3066.2|3070.2|3061.7|0
1594373700000|2020-07-10 09:35:00|3071.7|3065.7|3071.7|3068.2|3071.7|3068.2|3071.7|3064.2|0
1594374000000|2020-07-10 09:40:00|3072.2|3064.2|3071.7|3065.2|3072.2|3065.7|3071.7|3064.2|40
1594374300000|2020-07-10 09:45:00|3072.2|3065.7|3071.2|3064.2|3072.7|3067.2|3071.2|3063.2|0
1594374600000|2020-07-10 09:50:00|3071.7|3064.7|3074.2|3068.2|3074.7|3068.2|3071.7|3064.2|0
1594374900000|2020-07-10 09:55:00|3073.7|3067.7|3071.7|3065.2|3074.2|3068.2|3071.7|3064.2|0
1594375200000|2020-07-10 10:00:00|3072.2|3065.7|3070.7|3063.7|3072.2|3067.2|3070.7|3062.2|0
1594375500000|2020-07-10 10:05:00|3070.2|3064.2|3069.7|3063.7|3070.2|3064.7|3069.7|3062.7|0
1594375800000|2020-07-10 10:10:00|3070.2|3064.2|3070.2|3063.7|3070.2|3064.7|3070.2|3061.2|1
1594376100000|2020-07-10 10:15:00|3069.7|3063.2|3068.7|3063.7|3069.7|3063.7|3068.2|3062.2|0
1594376400000|2020-07-10 10:20:00|3069.2|3063.2|3069.2|3064.2|3069.7|3064.7|3069.2|3060.7|0
1594376700000|2020-07-10 10:25:00|3069.7|3064.7|3070.2|3065.2|3070.7|3065.7|3069.7|3063.7|0
1594377000000|2020-07-10 10:30:00|3070.7|3065.7|3071.7|3067.2|3072.2|3067.7|3070.2|3065.2|0
1594377300000|2020-07-10 10:35:00|3072.2|3067.7|3075.7|3070.7|3075.7|3070.7|3071.7|3067.7|1
1594377600000|2020-07-10 10:40:00|3076.2|3070.2|3077.2|3071.2|3077.2|3072.2|3076.2|3070.2|0
1594377900000|2020-07-10 10:45:00||3071.7||3072.2||3072.7||3071.2|0
1594378200000|2020-07-10 10:50:00|3077.7|3072.7|3077.2|3072.2|3078.7|3073.7|3077.2|3070.7|0
1594378500000|2020-07-10 10:55:00|3076.7|3071.7|3076.2|3071.2|3076.7|3071.7|3076.2|3069.7|0
1594378800000|2020-07-10 11:00:00|3076.7|3068.7|3076.7|3071.7|3087.7|3072.2|3075.7|3065.2|0
1594379100000|2020-07-10 11:05:00|3077.7|3071.2|3078.2|3072.2|3079.2|3074.7|3077.2|3071.2|0
1594379400000|2020-07-10 11:10:00|3078.7|3072.7|3079.2|3072.7|3079.2|3074.2|3078.7|3072.2|0
1594379700000|2020-07-10 11:15:00|3078.7|3072.2|3077.2|3071.2|3078.7|3075.2|3077.2|3071.2|20
1594380000000|2020-07-10 11:20:00|3076.7|3070.7|3078.7|3073.2|3078.7|3073.7|3076.7|3070.7|0
1594380300000|2020-07-10 11:25:00|3078.2|3072.7|3079.7|3074.2|3079.7|3074.2|3078.2|3071.7|0
1594380600000|2020-07-10 11:30:00|3077.2|3074.7|3080.7|3075.2|3080.7|3075.7|3077.2|3073.7|1
1594380900000|2020-07-10 11:35:00|3081.2|3075.7|3081.2|3076.2|3081.7|3079.2|3080.7|3074.7|10
1594381200000|2020-07-10 11:40:00|3080.7|3075.7|3081.2|3075.7|3081.7|3076.7|3080.7|3075.7|0
1594381500000|2020-07-10 11:45:00|3080.7|3076.2|3078.2|3071.7|3080.7|3076.7|3078.2|3071.2|0
1594381800000|2020-07-10 11:50:00|3077.7|3072.2|3077.2|3071.2|3077.7|3073.2|3077.2|3069.2|0
1594382100000|2020-07-10 11:55:00|3076.7|3070.7|3078.2|3072.7|3078.2|3073.2|3076.2|3069.2|0
1594382400000|2020-07-10 12:00:00|3077.7|3072.2|3079.7|3073.7|3079.7|3074.2|3077.7|3071.7|0
1594382700000|2020-07-10 12:05:00|3079.2|3073.2|3079.2|3072.7|3079.7|3074.7|3079.2|3072.7|0
1594383000000|2020-07-10 12:10:00|3078.7|3072.2|3077.2|3071.7|3078.7|3072.2|3077.2|3070.7|0
1594383300000|2020-07-10 12:15:00|3076.7|3072.2|3081.7|3074.2|3081.7|3074.2|3075.2|3072.2|2
1594383600000|2020-07-10 12:20:00|3081.2|3073.7|3078.7|3072.7|3081.2|3073.7|3078.7|3070.2|0
1594383900000|2020-07-10 12:25:00|3078.2|3072.2|3079.7|3074.7|3079.7|3075.7|3076.7|3070.7|2
1594384200000|2020-07-10 12:30:00|3079.2|3075.2|3080.2|3075.2|3081.7|3077.2|3079.2|3072.7|0
1594384500000|2020-07-10 12:35:00|3079.7|3074.7|3080.7|3075.7|3081.2|3076.7|3078.2|3073.2|0
1594384800000|2020-07-10 12:40:00|3081.7|3076.2|3076.7|3071.2|3081.7|3077.7|3076.7|3069.7|0
1594385100000|2020-07-10 12:45:00|3077.2|3071.7|3075.7|3071.2|3077.2|3072.7|3075.7|3068.2|0
1594385400000|2020-07-10 12:50:00|3076.2|3070.7|3075.7|3070.7|3076.2|3071.7|3075.7|3069.7|0
1594385700000|2020-07-10 12:55:00|3076.2|3071.2|3076.2|3071.7|3076.2|3071.7|3075.7|3070.7|0
1594386000000|2020-07-10 13:00:00|3076.7|3072.2|3079.7|3074.7|3079.7|3074.7|3076.7|3069.2|0
1594386300000|2020-07-10 13:05:00|3080.2|3075.2|3078.2|3073.2|3080.7|3075.7|3078.2|3072.2|0
1594386600000|2020-07-10 13:10:00|3078.7|3073.7|3078.7|3073.2|3079.2|3074.7|3078.2|3071.7|0
1594386900000|2020-07-10 13:15:00|3079.2|3073.7|3078.7|3073.7|3079.2|3075.2|3078.7|3073.2|0
1594387200000|2020-07-10 13:20:00|3079.2|3073.2|3080.7|3075.7|3080.7|3076.7|3078.7|3073.2|0
1594387500000|2020-07-10 13:25:00|3080.2|3076.2|3082.7|3078.2|3083.2|3079.2|3080.2|3076.2|0
1594387800000|2020-07-10 13:30:00|3083.2|3078.7|3075.7|3070.2|3084.7|3078.7|3075.7|3069.2|0
1594388100000|2020-07-10 13:35:00|3074.7|3069.7|3072.2|3067.7|3074.7|3069.7|3069.7|3064.2|1
1594388400000|2020-07-10 13:40:00|3072.7|3068.2|3075.7|3070.7|3075.7|3070.7|3071.7|3064.7|0
1594388700000|2020-07-10 13:45:00|3075.2|3070.2|3070.7|3065.2|3075.2|3070.7|3070.7|3063.7|0
1594389000000|2020-07-10 13:50:00|3071.2|3065.7|3063.2|3057.7|3071.2|3066.7|3063.2|3055.7|0
1594389300000|2020-07-10 13:55:00|3063.7|3058.2|3065.7|3060.7|3065.7|3061.2|3062.2|3055.2|0
1594389600000|2020-07-10 14:00:00|3065.2|3060.2|3056.7|3052.2|3065.2|3060.2|3056.7|3051.7|1
1594389900000|2020-07-10 14:05:00|3057.2|3051.7|3058.7|3054.7|3058.7|3054.7|3056.7|3050.2|0
1594390200000|2020-07-10 14:10:00|3058.2|3054.2|3063.2|3058.7|3063.2|3059.2|3058.2|3054.2|2
1594390500000|2020-07-10 14:15:00|3063.7|3059.2|3064.2|3058.7|3064.7|3060.7|3063.7|3055.2|0
1594390800000|2020-07-10 14:20:00|3063.2|3059.2|3060.2|3055.2|3063.7|3059.2|3060.2|3053.2|0
1594391100000|2020-07-10 14:25:00|3060.7|3055.7|3062.7|3056.2|3063.2|3057.7|3060.7|3054.2|0
1594391400000|2020-07-10 14:30:00|3062.2|3055.7|3063.7|3058.2|3064.2|3059.2|3061.7|3054.7|0
1594391700000|2020-07-10 14:35:00|3062.7|3057.7|3060.7|3056.7|3062.7|3057.7|3060.2|3053.2|3
1594392000000|2020-07-10 14:40:00|3061.2|3057.2|3062.2|3058.2|3063.7|3058.7|3059.7|3052.7|3
1594392300000|2020-07-10 14:45:00|3062.7|3057.7|3060.2|3055.2|3063.7|3059.2|3060.2|3055.2|0
1594392600000|2020-07-10 14:50:00|3059.2|3055.7|3060.7|3055.2|3060.7|3056.2|3058.2|3052.2|0
1594392900000|2020-07-10 14:55:00|3061.2|3054.7|3062.2|3056.2|3062.2|3057.2|3060.2|3053.2|0
1594393200000|2020-07-10 15:00:00|3061.7|3055.7|3058.7|3052.2|3061.7|3055.7|3058.7|3051.7|0
1594393500000|2020-07-10 15:05:00|3059.2|3051.7|3058.7|3053.2|3059.2|3053.7|3058.7|3050.7|0
1594393800000|2020-07-10 15:10:00|3059.2|3052.7|3057.2|3051.7|3059.2|3053.7|3057.2|3050.2|1
1594394100000|2020-07-10 15:15:00|3057.7|3052.7|3058.2|3052.7|3058.7|3053.2|3057.2|3051.2|0
1594394400000|2020-07-10 15:20:00|3058.7|3053.2|3059.2|3055.7|3059.2|3055.7|3058.2|3051.2|1
1594394700000|2020-07-10 15:25:00|3059.7|3055.2|3058.7|3052.2|3059.7|3055.7|3057.7|3049.7|0
1594395000000|2020-07-10 15:30:00|3059.2|3051.7|3060.2|3045.2|3062.2|3056.2|3058.2|3042.7|0
1594395300000|2020-07-10 15:35:00|3060.7|3045.7|3062.2|3048.7|3062.2|3050.7|3060.7|3045.2|0
1594395600000|2020-07-10 15:40:00|3058.7|3042.7|3058.7|3052.7|3058.7|3053.7|3058.7|3042.7|0
1594395900000|2020-07-10 15:45:00|3062.2|3053.2|3062.2|3050.7|3062.2|3053.7|3062.2|3050.7|1
1594396800000|2020-07-10 16:00:00||3050.2||3050.7||3050.7||3050.2|0
1594397700000|2020-07-10 16:15:00||3050.2||3050.7||3050.7||3050.2|0
1594398300000|2020-07-10 16:25:00||3050.2||3050.2||3050.2||3050.2|0
1594401300000|2020-07-10 17:15:00|3078.2|3055.2|3078.2|3050.2|3078.2|3056.2|3078.2|3050.2|1
1594401600000|2020-07-10 17:20:00|3077.7||3080.7||3080.7||3077.7||0
1594402200000|2020-07-10 17:30:00|3079.2||3078.7||3079.2||3078.7||0
1594402500000|2020-07-10 17:35:00|3080.7|3063.2|3080.7|3063.2|3080.7|3063.2|3078.7|3063.2|0
1594402800000|2020-07-10 17:40:00|3081.2||3081.2||3081.2||3081.2||0
1594404600000|2020-07-10 18:10:00|3080.7||3080.7||3080.7||3080.7||0
1594405800000|2020-07-10 18:30:00|3081.2||3081.2||3081.2||3081.2||0
1594407900000|2020-07-10 19:05:00|3080.7||3080.7||3080.7||3080.7||0
1594408200000|2020-07-10 19:10:00|3081.2||3081.2||3081.2||3081.2||0
1594409400000|2020-07-10 19:30:00|3091.2|3057.2|3087.7|3061.2|3091.2|3061.2|3087.2|3057.2|1
1594409700000|2020-07-10 19:35:00|3091.2||3088.2||3091.2||3088.2||0
1594410000000|2020-07-10 19:40:00|3087.7||3086.7||3087.7||3086.7||0
1594410300000|2020-07-10 19:45:00|3091.2||3089.2||3091.2||3089.2||0
1594410600000|2020-07-10 19:50:00|3091.2||3091.2||3091.2||3091.2||0
1594410900000|2020-07-10 19:55:00|3090.7||3091.2||3091.2||3089.7||0
1594620000000|2020-07-13 06:00:00|3138.2|3076.2|3138.2|3076.2|3138.2|3078.7|3137.7|3076.2|0
1594621800000|2020-07-13 06:30:00|3136.2||3135.7||3136.2||3135.7||0
1594622100000|2020-07-13 06:35:00|3135.2|3076.7|3131.7|3076.7|3135.2|3076.7|3131.7|3076.7|0
1594622400000|2020-07-13 06:40:00|3135.2||3135.2||3135.2||3135.2||0
1594623000000|2020-07-13 06:50:00||3076.2||3043.7||3076.2||3043.7|0
1594623300000|2020-07-13 06:55:00|3135.7|3050.2|3130.7|3080.2|3135.7|3080.2|3130.7|3050.2|0
1594623600000|2020-07-13 07:00:00|3113.2|3080.7|3088.2|3078.2|3131.7|3080.7|3086.2|3077.7|0
1594623900000|2020-07-13 07:05:00|3087.7|3077.7|3078.7|3066.2|3088.2|3077.7|3077.7|3061.2|0
1594624200000|2020-07-13 07:10:00|3078.2|3066.7|3064.2|3055.2|3078.2|3066.7|3064.2|3052.7|0
1594624500000|2020-07-13 07:15:00|3064.7|3055.7|3066.2|3059.2|3066.2|3060.2|3060.7|3050.7|0
1594624800000|2020-07-13 07:20:00|3065.7|3059.7|3070.7|3064.2|3073.2|3068.2|3065.7|3057.2|0
1594625100000|2020-07-13 07:25:00|3071.2|3064.7|3068.7|3062.2|3071.2|3065.7|3066.7|3061.7|1
1594625400000|2020-07-13 07:30:00|3068.2|3061.7|3069|3064|3070.7|3065.7|3067.7|3059.2|0
1594625700000|2020-07-13 07:35:00|3069.5|3064.5|3072.5|3067.5|3072.5|3067.5|3069.5|3064|1
1594626000000|2020-07-13 07:40:00|3072|3067|3074|3069|3074|3069.5|3072|3066.5|0
1594626300000|2020-07-13 07:45:00|3074.5|3069.5|3073.5|3067.5|3076|3071.5|3073.5|3065.5|0
1594626600000|2020-07-13 07:50:00|3074|3067|3075.5|3070|3076|3072|3074|3067|0
1594626900000|2020-07-13 07:55:00|3076|3070.5|3074.5|3067.5|3076|3072|3074.5|3067.5|0
1594627200000|2020-07-13 08:00:00|3073.5|3067|3071|3066|3073.5|3068|3069.5|3063.5|0
1594627500000|2020-07-13 08:05:00|3071.5|3066.5|3074|3069|3074|3069|3071.5|3066.5|0
1594627800000|2020-07-13 08:10:00|3074.5|3068.5|3079|3073.5|3079|3074|3074.5|3068.5|1
1594628100000|2020-07-13 08:15:00|3078.5|3073|3078.5|3072.5|3078.5|3074|3078|3071.5|0
1594628400000|2020-07-13 08:20:00|3078|3072|3077|3072|3078.5|3074.5|3076.5|3070.5|23
1594628700000|2020-07-13 08:25:00|3077.5|3071.5|3080.5|3076|3081|3076.5|3077.5|3071.5|0
1594629000000|2020-07-13 08:30:00|3081|3075.5|3076|3070.5|3081.5|3076.5|3076|3069|0
1594629300000|2020-07-13 08:35:00|3075|3070|3074.5|3069|3076|3071.5|3074|3067|0
1594629600000|2020-07-13 08:40:00|3073.5|3068.5|3074.5|3070|3075|3070.5|3072.5|3067|0
1594629900000|2020-07-13 08:45:00|3074|3069.5|3076|3071|3077.5|3073|3074|3069|0
1594630200000|2020-07-13 08:50:00|3075.5|3070.5|3076|3071|3076.5|3072|3075.5|3070.5|0
1594630500000|2020-07-13 08:55:00|3076.5|3070.5|3075|3070.5|3076.5|3071|3075|3069.5|0
1594630800000|2020-07-13 09:00:00|3075.5|3071|3078.5|3074|3078.5|3074|3075.5|3069.5|0
1594631100000|2020-07-13 09:05:00|3079|3074.5|3080.5|3076|3080.5|3076|3079|3074|0
1594631400000|2020-07-13 09:10:00|3081|3076.5|3080|3075|3081|3076.5|3080|3074.5|0
1594631700000|2020-07-13 09:15:00|3080.5|3074.5|3081|3075.5|3081.5|3077|3080|3074.5|0
1594632000000|2020-07-13 09:20:00|3080.5|3075|3079|3074|3080.5|3075.5|3077|3069|0
1594632300000|2020-07-13 09:25:00|3079.5|3074.5|3079.5|3074|3080|3075.5|3079.5|3074|0
1594632600000|2020-07-13 09:30:00|3079|3073.5|3079.5|3073.5|3080|3075|3078.5|3072.5|0
1594632900000|2020-07-13 09:35:00|3080|3074|3081.5|3076.5|3081.5|3077.5|3080|3073.5|0
1594633200000|2020-07-13 09:40:00|3081|3076|3080.5|3075.5|3081|3076.5|3080.5|3073|0
1594633500000|2020-07-13 09:45:00|3081|3076|3081|3076.5|3081.5|3077|3080.5|3074.5|0
1594633800000|2020-07-13 09:50:00|3081.5|3076|3082.5|3078|3083|3078|3081|3075.5|0
1594634100000|2020-07-13 09:55:00|3083|3078.5|3087|3082|3087.5|3082.5|3082.5|3078|0
1594634400000|2020-07-13 10:00:00|3086.5|3081.5|3085|3080|3086.5|3081.5|3085|3077.5|0
1594634700000|2020-07-13 10:05:00|3084|3080.5|3083.5|3078|3086|3081.5|3083.5|3076|0
1594635000000|2020-07-13 10:10:00|3083|3078.5|3081.5|3076.5|3083|3078.5|3081.5|3073.5|0
1594635300000|2020-07-13 10:15:00|3082|3076|3082.5|3078|3082.5|3078|3081.5|3073.5|0
1594635600000|2020-07-13 10:20:00|3082|3077.5|3083|3079|3083.5|3079|3082|3077|0
1594635900000|2020-07-13 10:25:00|3083.5|3079.5|3084|3079.5|3084.5|3079.5|3083|3079|0
1594636200000|2020-07-13 10:30:00|3084.5|3079|3084|3079|3084.5|3079.5|3084|3079|0
1594636500000|2020-07-13 10:35:00|3083.5|3077|3082|3076.5|3083.5|3077.5|3082|3076|4
1594636800000|2020-07-13 10:40:00|3081.5|3077|3082|3077|3082.5|3078|3081|3076|0
1594637100000|2020-07-13 10:45:00|3082.5|3077.5|3083|3078.5|3083.5|3079|3082|3074.5|0
1594637400000|2020-07-13 10:50:00|3083.5|3079|3087|3082.5|3087|3082.5|3083|3076.5|0
1594637700000|2020-07-13 10:55:00|3087.5|3083|3087|3082|3088.5|3084|3087|3080|0
1594638000000|2020-07-13 11:00:00|3087.5|3081.5|3088.5|3083.5|3089.5|3084|3087.5|3077|0
1594638300000|2020-07-13 11:05:00|3089|3084|3089|3083.5|3089.5|3085|3089|3081|0
1594638600000|2020-07-13 11:10:00|3088.5|3083|3089|3084|3089.5|3084.5|3088|3083|0
1594638900000|2020-07-13 11:15:00|3089.5|3083.5|3089|3084|3089.5|3084.5|3089|3083.5|0
1594639200000|2020-07-13 11:20:00|3089.5|3084.5|3089.5|3084.5|3090|3085.5|3089.5|3084.5|0
1594639500000|2020-07-13 11:25:00||3084||3084.5||3084.5||3083.5|0
1594639800000|2020-07-13 11:30:00|3089|3084|3088.5|3083|3089|3085|3088.5|3080|0
1594640100000|2020-07-13 11:35:00|3088|3082.5|3085.5|3080|3088|3083|3085.5|3077.5|0
1594640400000|2020-07-13 11:40:00|3084.5|3079.5|3084.5|3080|3084.5|3080.5|3083.5|3078|0
1594640700000|2020-07-13 11:45:00|3085|3080.5|3085|3080.5|3085.5|3081|3084.5|3080|0
1594641000000|2020-07-13 11:50:00|3085.5|3081|3084.5|3079.5|3086|3081.5|3084.5|3075|5
1594641300000|2020-07-13 11:55:00|3083.5|3079|3083.5|3079|3083.5|3079.5|3083.5|3078|0
1594641600000|2020-07-13 12:00:00|3083|3078.5|3083|3077.5|3083|3079|3083|3077|0
1594641900000|2020-07-13 12:05:00|3082|3078|3082|3077|3082|3078|3082|3073|0
1594642200000|2020-07-13 12:10:00|3082.5|3077.5|3083.5|3079|3084|3079.5|3082.5|3077|0
1594642500000|2020-07-13 12:15:00|3084|3078.5|3084.5|3079.5|3084.5|3080|3083.5|3078.5|0
1594642800000|2020-07-13 12:20:00|3084|3079|3084|3078.5|3084.5|3079.5|3084|3078|0
1594643100000|2020-07-13 12:25:00|3083.5|3079|3082|3077.5|3083.5|3079|3082|3075|0
1594643400000|2020-07-13 12:30:00|3081.5|3077|3082|3077.5|3082|3077.5|3081.5|3076.5|0
1594643700000|2020-07-13 12:35:00|3082.5|3077|3081|3075|3082.5|3077.5|3081|3074|0
1594644000000|2020-07-13 12:40:00|3080.5|3075.5|3081|3076.5|3081|3076.5|3080|3075|4
1594644300000|2020-07-13 12:45:00|3081.5|3077|3082.5|3078.5|3083|3079|3081.5|3077|0
1594644600000|2020-07-13 12:50:00|3082|3078|3081|3077|3082|3078|3080.5|3074.5|0
1594644900000|2020-07-13 12:55:00|3081.5|3077.5|3081.5|3077|3082|3077.5|3081.5|3076.5|0
1594645200000|2020-07-13 13:00:00|3082|3076.5|3084|3079|3084.5|3080|3081.5|3076.5|0
1594645500000|2020-07-13 13:05:00|3083.5|3079.5|3082.5|3079|3083.5|3079.5|3082|3076|0
1594645800000|2020-07-13 13:10:00|3083|3079.5|3084.5|3080|3084.5|3080|3082.5|3079|0
1594646100000|2020-07-13 13:15:00|3085|3080.5|3084.5|3080.5|3085|3080.5|3084.5|3079.5|0
1594646400000|2020-07-13 13:20:00|3085|3080|3083.5|3079.5|3085|3080.5|3083.5|3079|0
1594646700000|2020-07-13 13:25:00|3084|3079|3085|3081.5|3085.5|3081.5|3083.5|3079|0
1594647000000|2020-07-13 13:30:00|3085.5|3082|3085.5|3081.5|3088|3083.5|3085.5|3081.5|0
1594647300000|2020-07-13 13:35:00|3086|3082|3088.5|3083.5|3089|3084.5|3086|3081.5|0
1594647600000|2020-07-13 13:40:00|3089|3083|3090|3086|3090|3086|3088.5|3082.5|0
1594647900000|2020-07-13 13:45:00|3089.5|3086.5|3091|3087.5|3091.5|3088|3089.5|3086|0
1594648200000|2020-07-13 13:50:00|3091.5|3087|3093.5|3088.5|3093.5|3089.5|3091|3087|4
1594648500000|2020-07-13 13:55:00|3094|3089|3092.5|3087.5|3096.5|3092.5|3092.5|3086.5|0
1594648800000|2020-07-13 14:00:00|3093|3088|3093.5|3088.5|3095|3089.5|3093|3086|0
1594649100000|2020-07-13 14:05:00|3093|3088|3096|3091|3096|3091|3093|3087.5|0
1594649400000|2020-07-13 14:10:00|3096.5|3090.5|3096.5|3091|3096.5|3092|3096.5|3090.5|0
1594649700000|2020-07-13 14:15:00|3096|3090.5|3095.5|3090.5|3096|3092|3095.5|3090|0
1594650000000|2020-07-13 14:20:00|3096|3091|3095.5|3090.5|3096|3091|3095.5|3089.5|0
1594650300000|2020-07-13 14:25:00|3095|3090|3094.5|3088.5|3095|3090.5|3094.5|3088|0
1594650600000|2020-07-13 14:30:00|3094|3088|3093.5|3084.5|3094|3088|3093.5|3084.5|0
1594650900000|2020-07-13 14:35:00|3093|3084|3090.5|3085|3093|3086|3090.5|3083.5|0
1594651200000|2020-07-13 14:40:00|3091|3085.5|3092|3087|3092|3087.5|3090.5|3084.5|1
1594651500000|2020-07-13 14:45:00|3091.5|3086.5|3092|3087|3092|3087.5|3090|3084|0
1594651800000|2020-07-13 14:50:00|3092.5|3087.5|3091|3085.5|3092.5|3087.5|3091|3084.5|0
1594652100000|2020-07-13 14:55:00|3091.5|3085|3091.5|3087|3092|3087.5|3091|3084.5|0
1594652400000|2020-07-13 15:00:00|3092|3086.5|3092|3087|3092.5|3088|3091.5|3086|0
1594652700000|2020-07-13 15:05:00|3092.5|3087.5|3093|3088|3093.5|3089|3092|3087|0
1594653000000|2020-07-13 15:10:00|3092.5|3088.5|3095|3091|3095.5|3091|3092|3087|1
1594653300000|2020-07-13 15:15:00|3095.5|3090.5|3095.5|3091.5|3095.5|3092.5|3095|3090|7
1594653600000|2020-07-13 15:20:00|3096|3091|3095.5|3091|3096|3091.5|3095.5|3089.5|0
1594653900000|2020-07-13 15:25:00|3096|3091.5|3099|3094|3099|3094.5|3095.5|3088|0
1594654200000|2020-07-13 15:30:00|3098.5|3093|3106.5|3093|3114.5|3095.5|3098.5|3089|1
1594654500000|2020-07-13 15:35:00|3105.5|3093.5|3111.5|3083|3118.5|3093.5|3102|3083|0
1594654800000|2020-07-13 15:40:00|3112|3083.5|3141|3084.5|3141|3086.5|3111|3083.5|0
1594655100000|2020-07-13 15:45:00|3124|3082.5|3109.5|3083|3141|3083|3108.5|3082.5|0
1594655400000|2020-07-13 15:50:00|3109||3109||3110.5||3108.5||0
1594655700000|2020-07-13 15:55:00|3108.5||3109||3109.5||3108.5||0
1594656000000|2020-07-13 16:00:00|3108.5||3110||3110.5||3108.5||0
1594656300000|2020-07-13 16:05:00|3109.5|3082.5|3110|3083|3110.5|3083|3108|3082.5|0
1594656600000|2020-07-13 16:10:00|3109.5|3082.5|3108.5|3083|3113.5|3083|3107|3082.5|0
1594656900000|2020-07-13 16:15:00|3109|3082.5|3109|3082.5|3129|3083|3109|3082.5|0
1594657200000|2020-07-13 16:20:00|3108||3122||3129||3108||0
1594657500000|2020-07-13 16:25:00|3129||3120.5||3129||3120.5||0
1594657800000|2020-07-13 16:30:00|3129|3083|3111|3083|3129|3083|3111|3083|0
1594658100000|2020-07-13 16:35:00|3118||3110||3129||3110||0
1594658400000|2020-07-13 16:40:00|3117||3111.5||3141||3109.5||0
1594658700000|2020-07-13 16:45:00|3141||3111||3141||3111||0
1594659300000|2020-07-13 16:55:00|3118||3112.5||3118||3112.5||0
1594659600000|2020-07-13 17:00:00|3141||3141||3141||3113.5||0
1594660800000|2020-07-13 17:20:00||3083.5||3083.5||3083.5||3083.5|0
1594661100000|2020-07-13 17:25:00||3083||3083.5||3083.5||3083|0
1594661700000|2020-07-13 17:35:00||3083||3083.5||3083.5||3083|0
1594662000000|2020-07-13 17:40:00||3083||3083.5||3083.5||3083|0
1594662600000|2020-07-13 17:50:00||3083||3083.5||3083.5||3083|0
1594663200000|2020-07-13 18:00:00|3140.5|3083|3112.5|3083|3140.5|3083|3112.5|3083|0
1594663500000|2020-07-13 18:05:00|3119||3112||3119||3112||0
1594663800000|2020-07-13 18:10:00|3131.5||3110.5||3131.5||3110.5||0
1594664700000|2020-07-13 18:25:00|3131.5||3110||3131.5||3110||0
1594665000000|2020-07-13 18:30:00|3131.5||3131.5||3131.5||3089.5||0
1594665300000|2020-07-13 18:35:00|3096.5|3060|3109.5|3061|3131.5|3061.5|3086.5|3048|2
1594665600000|2020-07-13 18:40:00|3119.5|3064.5|3123|3057.5|3123|3065|3090|3048|0
1594666800000|2020-07-13 19:00:00|3129|3058|3123|3058|3129|3058|3123|3058|0
1594667100000|2020-07-13 19:05:00|3122.5|3054|3115|3048|3122.5|3058.5|3115|3048|0
1594667400000|2020-07-13 19:10:00|3110.5||3114.5||3114.5||3110.5||0
1594667700000|2020-07-13 19:15:00|3110.5||3113.5||3114||3110.5||0
1594668000000|2020-07-13 19:20:00|3094.5||3094||3094.5||3094||0
1594668600000|2020-07-13 19:30:00||3047.5||3047.5||3047.5||3047.5|0
1594669200000|2020-07-13 19:40:00||3048||3048||3048||3048|0
1594669500000|2020-07-13 19:45:00||3047.5||3047.5||3047.5||3047.5|0
1594669800000|2020-07-13 19:50:00|3051.5|3040.5|3050.5|3040.5|3051.5|3040.5|3050|3040.5|1
1594670100000|2020-07-13 19:55:00|3056.5|3041.5|3056|3041.5|3089|3041.5|3052|3041.5|0
1594706400000|2020-07-14 06:00:00|3074|3024.5|3079|3014|3079|3027.5|3074|3014|0
1594707300000|2020-07-14 06:15:00|3078.5|3014.5|3078.5|3015|3078.5|3016|3078|3014.5|0
1594707600000|2020-07-14 06:20:00|3078|3016.5|3078.5|3032|3078.5|3032|3078|3016.5|0
1594708500000|2020-07-14 06:35:00||3047.5||3032||3048||3032|0
1594709400000|2020-07-14 06:50:00|3079||3079||3079||3079||0
1594709700000|2020-07-14 06:55:00|3078.5|3032.5|3078.5|3033|3079|3037.5|3078.5|3032.5|0
1594710000000|2020-07-14 07:00:00|3076|3033.5|3044|3035.5|3079|3040.5|3043.5|3032|0
1594710300000|2020-07-14 07:05:00|3043.5|3033.5|3039.5|3035|3047|3041.5|3038.5|3032|0
1594710600000|2020-07-14 07:10:00|3039|3034.5|3025|3019|3039|3034.5|3024.5|3018.5|1
1594710900000|2020-07-14 07:15:00|3024.5|3018.5|3021.5|3016.5|3026.5|3021.5|3020.5|3015|0
1594711200000|2020-07-14 07:20:00|3022|3017|3024.5|3019.5|3024.5|3020|3019.5|3014|2
1594711500000|2020-07-14 07:25:00|3025|3019|3027.5|3022.5|3031|3026.5|3025|3019|0
1594711800000|2020-07-14 07:30:00|3027|3022|3020.5|3015.5|3027.5|3022|3020|3015|0
1594712100000|2020-07-14 07:35:00|3021|3016|3012.5|3007|3021|3016|3012.5|3006.5|0
1594712400000|2020-07-14 07:40:00|3012|3006.5|3015|3010.5|3015|3011|3008.5|3003|0
1594712700000|2020-07-14 07:45:00|3015.5|3010|3020.5|3015.5|3023|3018.5|3015.5|3010|0
1594713000000|2020-07-14 07:50:00|3021|3016|3016.5|3010.5|3021|3016|3015.5|3010|0
1594713300000|2020-07-14 07:55:00|3017.5|3011|3014.5|3009|3018.5|3013.5|3014|3006.5|0
1594713600000|2020-07-14 08:00:00|3014|3008.5|3019.5|3014.5|3020|3015.5|3014|3007.5|0
1594713900000|2020-07-14 08:05:00|3020|3014|3022|3016|3022.5|3017.5|3018.5|3012.5|0
1594714200000|2020-07-14 08:10:00|3023|3016.5|3024|3020|3026.5|3022|3022.5|3016.5|0
1594714500000|2020-07-14 08:15:00|3023.5|3019.5|3019.5|3015|3024|3020|3019|3014.5|2
1594714800000|2020-07-14 08:20:00|3019|3015.5|3019.5|3015|3020|3015.5|3016.5|3012|0
1594715100000|2020-07-14 08:25:00|3020|3015.5|3019|3014|3020|3015.5|3018|3012.5|0
1594715400000|2020-07-14 08:30:00|3018.5|3013.5|3017.5|3012.5|3019|3014.5|3017.5|3012|0
1594715700000|2020-07-14 08:35:00|3016.5|3012|3015|3011|3016.5|3012|3014.5|3009|0
1594716000000|2020-07-14 08:40:00|3015.5|3010.5|3013|3004.5|3017.5|3013|3013|3004.5|0
1594716300000|2020-07-14 08:45:00|3013.5|3004|3013|3008|3013.5|3008.5|3013|3004|0
1594716600000|2020-07-14 08:50:00|3012.5|3007.5|3008|3003|3012.5|3008.5|3008|3003|0
1594716900000|2020-07-14 08:55:00|3008.5|3003.5|3009.5|3004.5|3010.5|3006|3008.5|3000|0
1594717200000|2020-07-14 09:00:00|3010|3005|3012|3007|3013.5|3009|3009.5|3000|0
1594717500000|2020-07-14 09:05:00|3011.5|3006.5|3008|3003|3012|3008|3008|3002|1
1594717800000|2020-07-14 09:10:00|3007|3002.5|3009.5|3005|3009.5|3005|3006|3000.5|0
1594718100000|2020-07-14 09:15:00|3009|3004.5|3014.5|3010|3015|3010.5|3009|3004|0
1594718400000|2020-07-14 09:20:00|3014|3009.5|3014|3009|3014|3010|3013|3008.5|0
1594718700000|2020-07-14 09:25:00|3014.5|3009.5|3017|3011.5|3017|3012.5|3014.5|3006|0
1594719000000|2020-07-14 09:30:00|3016.5|3012|3018|3012.5|3018.5|3014|3016.5|3010|0
1594719300000|2020-07-14 09:35:00|3018.5|3013|3015|3009.5|3018.5|3014|3015|3008.5|0
1594719600000|2020-07-14 09:40:00|3014.5|3009|3014|3008|3014.5|3010|3014|3008|0
1594719900000|2020-07-14 09:45:00|3013.5|3007.5|3011.5|3006.5|3013.5|3007.5|3010.5|3002.5|0
1594720200000|2020-07-14 09:50:00|3011|3007|3007.5|3003|3011.5|3007|3007|3002|0
1594720500000|2020-07-14 09:55:00|3007|3002.5|3005|2999.5|3007.5|3002.5|3005|2997|0
1594720800000|2020-07-14 10:00:00|3005.5|2999|3008|3003|3008|3004|3005.5|2998|0
1594721100000|2020-07-14 10:05:00|3007.5|3002.5|3008.5|3004|3009|3004.5|3007.5|3002.5|0
1594721400000|2020-07-14 10:10:00|3008|3003.5|3007|3002.5|3008.5|3004|3007|2999.5|0
1594721700000|2020-07-14 10:15:00|3007.5|3002|3008|3003.5|3008|3004|3006.5|3001|0
1594722000000|2020-07-14 10:20:00|3008.5|3004|3012|3008|3012.5|3008|3008.5|3004|0
1594722300000|2020-07-14 10:25:00|3012.5|3007.5|3012|3007|3012.5|3008|3010.5|3005.5|0
1594722600000|2020-07-14 10:30:00|3012.5|3007.5|3012.5|3007.5|3014|3009.5|3012.5|3007|0
1594722900000|2020-07-14 10:35:00|3013|3007|3014.5|3009.5|3014.5|3010.5|3013|3006.5|0
1594723200000|2020-07-14 10:40:00|3014|3010|3017.5|3013|3018|3013.5|3014|3009.5|0
1594723500000|2020-07-14 10:45:00|3017|3013.5|3017.5|3013|3017.5|3013.5|3017|3012|0
1594723800000|2020-07-14 10:50:00|3018|3012.5|3017.5|3012.5|3018|3014|3016.5|3011|0
1594724100000|2020-07-14 10:55:00|3017|3012|3017|3012.5|3017|3012.5|3016|3011|0
1594724400000|2020-07-14 11:00:00|3025.5|3013|3026|3021.5|3026|3021.5|3019|3009|0
1594724700000|2020-07-14 11:05:00|3025.5|3022|3027.5|3022.5|3027.5|3023.5|3025|3019.5|0
1594725000000|2020-07-14 11:10:00|3027|3022|3024.5|3020|3027|3022.5|3024|3019|0
1594725300000|2020-07-14 11:15:00|3024|3019.5|3026|3021.5|3026|3021.5|3024|3018.5|0
1594725600000|2020-07-14 11:20:00|3026.5|3021|3028.5|3024|3028.5|3024.5|3026.5|3021|0
1594725900000|2020-07-14 11:25:00|3029|3023.5|3033|3028|3033|3028.5|3029|3023.5|0
1594726200000|2020-07-14 11:30:00|3032.5|3027.5|3028.5|3023.5|3033|3028.5|3028.5|3023.5|0
1594726500000|2020-07-14 11:35:00|3029|3023|3029.5|3025|3029.5|3025|3028.5|3023|0
1594726800000|2020-07-14 11:40:00|3030|3025.5|3030|3025|3030.5|3026|3029|3024|0
1594727100000|2020-07-14 11:45:00|3030.5|3025.5|3029|3023.5|3031.5|3027|3029|3023|0
1594727400000|2020-07-14 11:50:00|3028.5|3024|3032|3026.5|3032|3027|3028.5|3023|0
1594727700000|2020-07-14 11:55:00|3031.5|3027|3033|3028|3033|3028|3031.5|3026|0
1594728000000|2020-07-14 12:00:00|3033.5|3028.5|3031|3026|3034.5|3030|3031|3025.5|0
1594728300000|2020-07-14 12:05:00|3031.5|3026.5|3032|3027|3032|3027.5|3031.5|3026.5|0
1594728600000|2020-07-14 12:10:00|3032.5|3027.5|3033.5|3028.5|3033.5|3029|3032|3026.5|0
1594728900000|2020-07-14 12:15:00|3033|3028|3030.5|3025.5|3034|3029.5|3030.5|3025|0
1594729200000|2020-07-14 12:20:00|3030|3026|3028|3022.5|3030|3026|3028|3022.5|0
1594729500000|2020-07-14 12:25:00|3027.5|3022|3029|3024|3029|3024.5|3027|3022|0
1594729800000|2020-07-14 12:30:00|3029.5|3023.5|3030.5|3025|3031|3027|3028.5|3018.5|0
1594730100000|2020-07-14 12:35:00|3030|3024.5|3024.5|3020|3031|3026.5|3024.5|3019|0
1594730400000|2020-07-14 12:40:00|3025|3019.5|3027|3022|3027.5|3022.5|3025|3019.5|0
1594730700000|2020-07-14 12:45:00|3027.5|3021.5|3028|3023|3028|3023.5|3027.5|3021|0
1594731000000|2020-07-14 12:50:00|3028.5|3023.5|3027.5|3022|3029|3024|3027.5|3022|0
1594731300000|2020-07-14 12:55:00|3026.5|3022.5|3020.5|3015|3026.5|3022.5|3020.5|3014.5|0
1594731600000|2020-07-14 13:00:00|3019.5|3014.5|3023|3017|3023.5|3018.5|3019.5|3014|0
1594731900000|2020-07-14 13:05:00|3022.5|3016.5|3020.5|3015.5|3022.5|3017|3020|3014.5|0
1594732200000|2020-07-14 13:10:00|3021|3016|3020.5|3015.5|3021.5|3017|3020|3014.5|0
1594732500000|2020-07-14 13:15:00|3020|3016|3021.5|3016|3022|3017|3019.5|3015|1
1594732800000|2020-07-14 13:20:00|3021|3015.5|3023.5|3019|3024|3019|3020.5|3015.5|0
1594733100000|2020-07-14 13:25:00|3023|3018.5|3022.5|3017.5|3024|3020|3022.5|3017.5|0
1594733400000|2020-07-14 13:30:00|3023|3018|3032.5|3027.5|3032.5|3028|3021|3014.5|0
1594733700000|2020-07-14 13:35:00|3032|3027|3032.5|3027.5|3032.5|3027.5|3029|3023.5|0
1594734000000|2020-07-14 13:40:00|3032|3027|3036.5|3031.5|3039.5|3035|3032|3026.5|1
1594734300000|2020-07-14 13:45:00|3037|3032|3028.5|3023.5|3037|3032|3028|3022.5|0
1594734600000|2020-07-14 13:50:00|3029|3024|3017.5|3012.5|3029|3024|3015.5|3010|0
1594734900000|2020-07-14 13:55:00|3016.5|3012|3021.5|3016.5|3021.5|3017|3015|3010|0
1594735200000|2020-07-14 14:00:00|3021|3016|3016.5|3012|3023.5|3019|3016|3011|0
1594735500000|2020-07-14 14:05:00|3016|3011.5|3012.5|3008.5|3018.5|3014|3012.5|3008|0
1594735800000|2020-07-14 14:10:00|3013|3008|3009.5|3005|3015.5|3011|3009.5|3004|0
1594736100000|2020-07-14 14:15:00|3009|3004.5|3008.5|3003.5|3012|3007.5|3008|3002.5|0
1594736400000|2020-07-14 14:20:00|3009|3003|3009.5|3004.5|3013|3008.5|3009|3003|1
1594736700000|2020-07-14 14:25:00|3009|3004|3012|3007|3012|3007.5|3008.5|3003|0
1594737000000|2020-07-14 14:30:00|3012.5|3007.5|3017|3012.5|3017.5|3013|3012.5|3007|5
1594737300000|2020-07-14 14:35:00|3016.5|3012|3009.5|3005|3017.5|3013|3009.5|3004.5|0
1594737600000|2020-07-14 14:40:00|3010|3005.5|3017|3012.5|3018|3014|3010|3005.5|0
1594737900000|2020-07-14 14:45:00|3017.5|3013|3021|3016.5|3021|3017|3016|3010.5|0
1594738200000|2020-07-14 14:50:00|3020.5|3016|3025|3020|3025.5|3021|3020.5|3015.5|0
1594738500000|2020-07-14 14:55:00|3024|3019.5|3022|3017|3024|3020|3021.5|3016|0
1594738800000|2020-07-14 15:00:00|3022.5|3017.5|3021|3016|3023.5|3019.5|3019.5|3014|3
1594739100000|2020-07-14 15:05:00|3020|3015.5|3022|3017|3023.5|3018.5|3017.5|3010|3
1594739400000|2020-07-14 15:10:00|3022.5|3013.5|3023.5|3019.5|3023.5|3020.5|3022.5|3013.5|8
1594739700000|2020-07-14 15:15:00|3024|3019|3026.5|3022|3026.5|3022.5|3023|3015|3
1594740000000|2020-07-14 15:20:00|3027|3021.5|3029.5|3024.5|3030|3025.5|3027|3017|10
1594740300000|2020-07-14 15:25:00|3029|3025|3027|3018|3029.5|3027|3027|3018|1
1594740600000|2020-07-14 15:30:00|3026.5|3017.5|3046|3024|3047.5|3025.5|3026|3014|1
1594740900000|2020-07-14 15:35:00|3046.5|3023.5|3048.5|3017|3048.5|3024|3046.5|3017|0
1594741200000|2020-07-14 15:40:00|3049|3017.5|3049|3017.5|3049|3017.5|3049|2988|0
1594741500000|2020-07-14 15:45:00|3048.5|3018|3049|3019.5|3049|3025.5|3047.5|3018|0
1594741800000|2020-07-14 15:50:00|3048.5||3048.5||3049||3048.5||0
1594742400000|2020-07-14 16:00:00|3049||3049||3049||3048.5||0
1594742700000|2020-07-14 16:05:00|3048.5|3013.5|3048.5|3014.5|3048.5|3014.5|3048.5|3013.5|0
1594743000000|2020-07-14 16:10:00||3015||3018.5||3018.5||2988|0
1594743300000|2020-07-14 16:15:00|3049|3019|3049|3019|3049|3019|3049|3019|0
1594743600000|2020-07-14 16:20:00|3059.5|3019.5|3065|3023|3068.5|3023|3059.5|3019.5|0
1594743900000|2020-07-14 16:25:00|3068.5||3064.5||3068.5||3064.5||0
1594744500000|2020-07-14 16:35:00|3064|3042.5|3064|3042.5|3064|3042.5|3064|3042.5|0
1594744800000|2020-07-14 16:40:00|3054.5||3050||3068.5||3050||0
1594745100000|2020-07-14 16:45:00|3056.5||3056||3056.5||3056||0
1594745400000|2020-07-14 16:50:00|3068.5||3055.5||3068.5||3055.5||0
1594745700000|2020-07-14 16:55:00|3047.5|3023.5|3068.5|3023.5|3068.5|3023.5|3046.5|3023.5|1
1594746000000|2020-07-14 17:00:00|3068||3052||3068.5||3044.5||0
1594746300000|2020-07-14 17:05:00|3058.5|3023|3051.5|3023|3058.5|3023|3051.5|3023|0
1594746600000|2020-07-14 17:10:00|3058||3051||3058||3051||0
1594746900000|2020-07-14 17:15:00|3068.5|3023.5|3050|3023.5|3068.5|3023.5|3050|3023.5|0
1594747200000|2020-07-14 17:20:00|3068.5||3049.5||3068.5||3049.5||0
1594748400000|2020-07-14 17:40:00|3056||3055.5||3056||3055.5||0
1594749300000|2020-07-14 17:55:00|3055|3024|3056.5|3023.5|3057|3024|3051|3023.5|0
1594749600000|2020-07-14 18:00:00|3063||3062.5||3063||3062.5||0
1594750200000|2020-07-14 18:10:00|3068.5||3062||3068.5||3062||0
1594750800000|2020-07-14 18:20:00|3068.5||3061.5||3068.5||3061.5||0
1594751100000|2020-07-14 18:25:00|3068||3061||3068||3061||0
1594751400000|2020-07-14 18:30:00|3068.5||3060.5||3068.5||3060.5||0
1594751700000|2020-07-14 18:35:00|3067||3060||3067||3060||0
1594753800000|2020-07-14 19:10:00|3068.5||3059.5||3068.5||3059.5||0
1594754100000|2020-07-14 19:15:00|3068.5||3051||3068.5||3051||0
1594754400000|2020-07-14 19:20:00|3057|3024.5|3057|3028|3057|3028|3057|3024.5|0
1594754700000|2020-07-14 19:25:00|3057.5||3057.5||3057.5||3057.5||0
1594756200000|2020-07-14 19:50:00|3060.5||3060.5||3060.5||3060.5||0
1594756500000|2020-07-14 19:55:00|||||||||1
1594792800000|2020-07-15 06:00:00|3100|3051|3075|3019|3101.5|3054|3075|3018.5|0
1594793100000|2020-07-15 06:05:00|3074.5|3018.5|3075|3018.5|3075|3020|3074.5|3018.5|0
1594794000000|2020-07-15 06:20:00||3019||3016.5||3019.5||3016.5|0
1594795200000|2020-07-15 06:40:00||3017||3016.5||3017||3016.5|0
1594795800000|2020-07-15 06:50:00||3017||3027.5||3035.5||3008.5|0
1594796100000|2020-07-15 06:55:00|3074.5|3028|3074.5|3041.5|3074.5|3042|3074.5|3008.5|0
1594796400000|2020-07-15 07:00:00|3075|3042.5|3062.5|3058|3075|3059|3062.5|3008|0
1594796700000|2020-07-15 07:05:00|3062|3057.5|3056|3049.5|3064|3059|3056|3049.5|4
1594797000000|2020-07-15 07:10:00|3056.5|3050|3052.5|3047|3057|3050.5|3052|3042.5|0
1594797300000|2020-07-15 07:15:00|3053|3046.5|3054.5|3048.5|3055|3050|3052.5|3046|0
1594797600000|2020-07-15 07:20:00|3054|3049|3056.5|3051.5|3056.5|3052|3053.5|3047.5|0
1594797900000|2020-07-15 07:25:00|3057|3052|3058|3053.5|3058|3053.5|3056|3050.5|0
1594798200000|2020-07-15 07:30:00|3058.5|3054|3064|3059|3064.5|3059.5|3058.5|3053.5|6
1594798500000|2020-07-15 07:35:00|3064.5|3059.5|3056.5|3049.5|3065|3060|3056.5|3048.5|5
1594798800000|2020-07-15 07:40:00|3057|3050|3053.3|3047.3|3060.5|3056|3053.3|3047.3|1
1594799100000|2020-07-15 07:45:00|3052.8|3046.8|3049.8|3044.3|3052.8|3046.8|3046.8|3043.3|2
1594799400000|2020-07-15 07:50:00|3050.3|3044.8|3050.8|3045.3|3054.3|3049.8|3049.8|3044.8|0
1594799700000|2020-07-15 07:55:00|3050.3|3044.8|3050.3|3045.8|3051.3|3046.8|3048.8|3043.8|0
1594800000000|2020-07-15 08:00:00|3050.8|3046.3|3052.3|3047.8|3052.3|3048.3|3048.8|3045.8|5
1594800300000|2020-07-15 08:05:00|3051.8|3047.3|3053.3|3048.8|3053.3|3048.8|3051.3|3046.3|0
1594800600000|2020-07-15 08:10:00|3052.8|3048.3|3054.8|3047.8|3055.3|3050.8|3050.8|3045.8|0
1594800900000|2020-07-15 08:15:00|3054.3|3047.3|3048.8|3042.3|3054.3|3048.3|3048.8|3042.3|2
1594801200000|2020-07-15 08:20:00|3049.3|3043.3|3050.3|3043.8|3052.8|3048.3|3048.8|3042.8|0
1594801500000|2020-07-15 08:25:00|3050.8|3044.3|3053.3|3048.8|3053.3|3048.8|3050.8|3043.8|0
1594801800000|2020-07-15 08:30:00|3053.8|3049.3|3054.8|3049.8|3054.8|3050.3|3053.3|3048.3|0
1594802100000|2020-07-15 08:35:00|3055.3|3050.3|3054.8|3049.8|3055.3|3052.3|3054.8|3049.8|0
1594802400000|2020-07-15 08:40:00|3055.3|3049.3|3055.3|3050.3|3055.3|3051.8|3054.8|3047.3|0
1594802700000|2020-07-15 08:45:00|3056.8|3050.8|3058.3|3053.3|3058.8|3054.3|3056.8|3050.3|1
1594803000000|2020-07-15 08:50:00|3057.8|3053.8|3057.3|3053.3|3058.8|3054.3|3057.3|3050.8|0
1594803300000|2020-07-15 08:55:00|3057.8|3052.8|3057.3|3052.3|3058.8|3054.3|3057.3|3049.8|0
1594803600000|2020-07-15 09:00:00|3057.8|3052.8|3062.3|3054.8|3062.3|3055.8|3057.3|3050.3|0
1594803900000|2020-07-15 09:05:00|3061.8|3055.3|3063.8|3057.8|3067.3|3060.3|3061.3|3054.3|0
1594804200000|2020-07-15 09:10:00|3063.3|3058.3|3065.3|3060.8|3065.8|3061.3|3062.8|3056.3|0
1594804500000|2020-07-15 09:15:00|3065.8|3060.3|3064.3|3059.8|3066.8|3062.3|3063.3|3058.3|0
1594804800000|2020-07-15 09:20:00|3063.8|3059.3|3067.3|3062.8|3067.3|3062.8|3063.8|3059.3|15
1594805100000|2020-07-15 09:25:00|3067.8|3062.3|3067.8|3063.3|3067.8|3063.3|3066.8|3059.8|0
1594805400000|2020-07-15 09:30:00|3068.3|3063.8|3067.3|3062.8|3068.3|3063.8|3066.8|3059.8|0
1594805700000|2020-07-15 09:35:00|3066.8|3063.3|3066.3|3061.3|3067.3|3063.3|3065.8|3058.3|0
1594806000000|2020-07-15 09:40:00|3065.8|3060.8|3064.8|3059.8|3066.3|3061.3|3064.8|3057.3|0
1594806300000|2020-07-15 09:45:00|3065.3|3060.3|3062.3|3057.3|3065.8|3061.3|3062.3|3057.3|0
1594806600000|2020-07-15 09:50:00|3061.3|3056.8|3060.8|3056.3|3061.3|3056.8|3060.3|3051.8|0
1594806900000|2020-07-15 09:55:00|3061.3|3056.8|3060.3|3055.3|3061.3|3056.8|3060.3|3054.8|0
1594807200000|2020-07-15 10:00:00|3060.8|3055.8|3062.3|3057.8|3062.3|3057.8|3060.3|3055.8|0
1594807500000|2020-07-15 10:05:00|3061.8|3057.3|3060.8|3055.8|3062.3|3057.8|3060.3|3054.8|0
1594807800000|2020-07-15 10:10:00|3060.3|3055.3|3064.3|3057.8|3064.3|3057.8|3059.3|3052.8|0
1594808100000|2020-07-15 10:15:00|3064.8|3057.3|3062.3|3055.8|3064.8|3057.8|3062.3|3054.8|0
1594808400000|2020-07-15 10:20:00|3062.8|3055.3|3065.3|3060.8|3065.3|3060.8|3062.3|3055.3|0
1594808700000|2020-07-15 10:25:00|3065.8|3061.3|3065.3|3060.8|3065.8|3061.3|3064.3|3057.8|0
1594809000000|2020-07-15 10:30:00|3064.8|3061.3|3063.8|3059.3|3064.8|3061.3|3063.8|3058.8|0
1594809300000|2020-07-15 10:35:00|3064.3|3059.8|3068.8|3063.8|3068.8|3064.3|3064.3|3057.8|0
1594809600000|2020-07-15 10:40:00|3068.3|3063.3|3066.3|3061.8|3068.8|3064.3|3066.3|3059.3|0
1594809900000|2020-07-15 10:45:00|3066.8|3061.3|3067.8|3063.3|3067.8|3063.8|3065.8|3057.8|0
1594810200000|2020-07-15 10:50:00|3068.3|3063.8|3070.8|3066.3|3077.3|3066.3|3068.3|3060.3|0
1594810500000|2020-07-15 10:55:00|3071.3|3066.8|3072.3|3067.3|3074.8|3070.3|3070.3|3065.3|0
1594810800000|2020-07-15 11:00:00|3077.8|3063.3|3074.8|3069.3|3079.8|3070.8|3072.8|3063.3|2
1594811100000|2020-07-15 11:05:00|3074.3|3069.8|3076.8|3072.3|3076.8|3072.3|3073.8|3067.8|0
1594811400000|2020-07-15 11:10:00|3077.3|3072.8|3078.3|3072.8|3078.3|3073.8|3077.3|3069.3|0
1594811700000|2020-07-15 11:15:00|3077.8|3073.3|3076.8|3071.8|3078.3|3073.3|3075.8|3069.8|1
1594812000000|2020-07-15 11:20:00|3077.3|3072.3|3077.8|3072.3|3078.3|3074.3|3076.8|3068.8|0
1594812300000|2020-07-15 11:25:00|3078.3|3072.8|3076.3|3070.8|3078.8|3074.3|3076.3|3070.8|0
1594812600000|2020-07-15 11:30:00|3076.8|3071.3|3075.8|3070.3|3076.8|3072.3|3075.3|3068.3|0
1594812900000|2020-07-15 11:35:00|3075.3|3069.8|3076.3|3071.3|3076.3|3071.8|3074.3|3067.3|1
1594813200000|2020-07-15 11:40:00|3075.8|3070.8|3074.8|3071.8|3075.8|3072.3|3074.8|3066.8|0
1594813500000|2020-07-15 11:45:00||3071.3||3070.3||3071.8||3068.3|0
1594813800000|2020-07-15 11:50:00|3074.3|3070.8|3074.3|3069.8|3074.3|3071.3|3074.3|3067.3|1
1594814100000|2020-07-15 11:55:00|3075.8|3069.3|3075.8|3071.3|3076.3|3071.8|3075.8|3067.3|2
1594814400000|2020-07-15 12:00:00|3076.3|3070.8|3074.3|3068.8|3076.8|3072.3|3074.3|3067.3|0
1594814700000|2020-07-15 12:05:00|3073.3|3068.3|3084.8|3016.3|3084.8|3068.3|3070.3|3016.3|0
1594815000000|2020-07-15 12:10:00|3076.8|3043.3|3066.3|3060.3|3076.8|3060.3|3059.8|3043.3|0
1594815300000|2020-07-15 12:15:00|3066.8|3059.8|3071.3|3065.3|3076.8|3065.3|3066.3|3057.8|1
1594815600000|2020-07-15 12:20:00|3071.8|3064.8|3069.8|3064.8|3071.8|3065.8|3069.3|3061.8|0
1594815900000|2020-07-15 12:25:00|3069.3|3064.3|3068.3|3062.3|3069.8|3065.3|3067.3|3061.8|0
1594816200000|2020-07-15 12:30:00|3068.8|3061.8|3070.8|3065.3|3071.8|3067.3|3068.3|3060.8|0
1594816500000|2020-07-15 12:35:00|3071.3|3065.8|3066.3|3059.3|3071.8|3067.3|3065.8|3057.8|1
1594816800000|2020-07-15 12:40:00|3066.8|3059.8|3067.3|3062.3|3067.8|3062.8|3066.3|3059.3|0
1594817100000|2020-07-15 12:45:00|3066.8|3062.8|3066.8|3061.8|3068.3|3063.8|3063.8|3053.8|1
1594817400000|2020-07-15 12:50:00|3067.3|3062.3|3067.3|3062.3|3067.8|3063.3|3067.3|3060.3|0
1594817700000|2020-07-15 12:55:00|3067.8|3061.8|3066.8|3061.3|3067.8|3062.8|3066.3|3061.3|1
1594818000000|2020-07-15 13:00:00|3065.8|3060.8|3064.8|3060.3|3066.3|3061.8|3064.8|3057.8|0
1594818300000|2020-07-15 13:05:00|3064.3|3059.8|3062.8|3057.8|3064.3|3059.8|3061.8|3054.8|0
1594818600000|2020-07-15 13:10:00|3062.3|3057.3|3061.3|3053.3|3062.8|3058.3|3061.3|3053.3|1
1594818900000|2020-07-15 13:15:00|3062.3|3051.3|3064.3|3059.3|3064.3|3059.8|3061.3|3051.3|0
1594819200000|2020-07-15 13:20:00|3063.8|3059.8|3062.3|3055.8|3063.8|3059.8|3062.3|3054.3|0
1594819500000|2020-07-15 13:25:00|3061.8|3056.8|3061.3|3056.3|3061.8|3057.8|3060.8|3053.3|0
1594819800000|2020-07-15 13:30:00|3060.8|3056.8|3062.3|3057.8|3063.3|3058.8|3059.8|3051.3|1
1594820100000|2020-07-15 13:35:00|3062.8|3057.3|3058.3|3051.8|3062.8|3058.3|3057.3|3049.8|21
1594820400000|2020-07-15 13:40:00|3057.8|3051.3|3060.8|3054.8|3060.8|3054.8|3055.3|3047.8|1
1594820700000|2020-07-15 13:45:00|3061.3|3054.3|3059.3|3052.3|3062.8|3056.3|3057.3|3049.3|0
1594821000000|2020-07-15 13:50:00|3059.8|3053.3|3058.3|3051.8|3061.8|3055.8|3057.3|3048.8|1
1594821300000|2020-07-15 13:55:00|3058.8|3051.3|3054.8|3046.8|3059.3|3052.8|3054.8|3046.8|0
1594821600000|2020-07-15 14:00:00|3055.3|3046.3|3056.3|3049.3|3057.8|3051.3|3054.8|3045.8|0
1594821900000|2020-07-15 14:05:00|3056.8|3050.3|3058.8|3054.3|3059.3|3054.8|3056.8|3049.8|0
1594822200000|2020-07-15 14:10:00|3059.3|3054.8|3057.8|3052.8|3060.3|3055.3|3057.8|3051.3|1
1594822500000|2020-07-15 14:15:00|3058.3|3052.3|3060.3|3055.8|3060.8|3056.3|3057.3|3049.8|0
1594822800000|2020-07-15 14:20:00|3060.8|3056.3|3061.3|3056.3|3063.8|3059.3|3060.8|3052.8|0
1594823100000|2020-07-15 14:25:00|3061.8|3055.8|3065.3|3057.8|3065.8|3061.3|3061.8|3055.8|0
1594823400000|2020-07-15 14:30:00|3064.8|3057.3|3063.3|3058.8|3064.8|3059.3|3063.3|3054.8|3
1594823700000|2020-07-15 14:35:00|3063.8|3059.3|3070.8|3066.3|3070.8|3066.3|3063.8|3057.8|1
1594824000000|2020-07-15 14:40:00|3071.3|3066.8|3072.3|3062.8|3072.3|3067.8|3069.8|3062.8|2
1594824300000|2020-07-15 14:45:00|3071.8|3063.3|3075.3|3069.3|3075.3|3069.3|3071.8|3063.3|0
1594824600000|2020-07-15 14:50:00|3075.8|3068.8|3078.3|3073.3|3078.8|3074.8|3075.8|3068.8|1
1594824900000|2020-07-15 14:55:00|3077.8|3073.8|3076.3|3070.8|3077.8|3074.3|3076.3|3069.3|1
1594825200000|2020-07-15 15:00:00|3075.3|3071.3|3073.3|3066.8|3075.3|3072.3|3073.3|3065.8|0
1594825500000|2020-07-15 15:05:00|3073.8|3067.8|3071.8|3065.8|3074.8|3069.3|3070.8|3063.8|0
1594825800000|2020-07-15 15:10:00|3072.3|3065.3|3076.8|3070.3|3076.8|3071.3|3071.8|3065.3|20
1594826100000|2020-07-15 15:15:00|3077.3|3069.8|3076.8|3072.3|3077.3|3072.8|3075.3|3067.8|5
1594826400000|2020-07-15 15:20:00|3077.3|3071.8|3073.3|3068.8|3077.3|3072.8|3071.3|3064.8|0
1594826700000|2020-07-15 15:25:00|3072.8|3068.3|3075.8|3069.3|3075.8|3071.3|3072.8|3066.3|1
1594827000000|2020-07-15 15:30:00|3076.3|3069.8|3078.8|3059.3|3082.3|3070.3|3076.3|3056.8|1
1594827300000|2020-07-15 15:35:00|3078.3|3059.8|3079.3|3054.8|3084.8|3060.3|3077.8|3052.8|0
1594827600000|2020-07-15 15:40:00|3078.8|3048.8|3082.8|3055.3|3084.3|3055.3|3078.8|3048.8|0
1594827900000|2020-07-15 15:45:00|3082.3|3048.8|3081.8|3050.3|3084.8|3050.3|3081.8|3048.8|0
1594828200000|2020-07-15 15:50:00|3084.8||3081.3||3084.8||3081.3||0
1594828500000|2020-07-15 15:55:00|3080.8|3050.8|3080.8|3050.8|3080.8|3050.8|3080.8|3050.8|0
1594828800000|2020-07-15 16:00:00||3043.8||3043.8||3043.8||3043.8|0
1594829700000|2020-07-15 16:15:00||3016.3||3048.8||3048.8||3016.3|0
1594830000000|2020-07-15 16:20:00|3080.3|3016.3|3079.8|3048.8|3080.3|3048.8|3079.8|3016.3|0
1594830600000|2020-07-15 16:30:00|3084.8||3081.3||3084.8||3081.3||0
1594830900000|2020-07-15 16:35:00|3084.8||3080.8||3084.8||3080.8||0
1594831200000|2020-07-15 16:40:00|3080.3|3042.8|3084.8|3048.8|3084.8|3048.8|3080.3|3042.8|0
1594831500000|2020-07-15 16:45:00||3042.8||3048.8||3048.8||3042.8|0
1594832100000|2020-07-15 16:55:00|3085.3|3049.3|3085.3|3049.8|3085.3|3049.8|3085.3|3049.3|0
1594832700000|2020-07-15 17:05:00||3050.3||3050.3||3050.3||3050.3|0
1594833000000|2020-07-15 17:10:00||3050.8||3050.8||3050.8||3050.8|0
1594833600000|2020-07-15 17:20:00||3016.3||3050.8||3050.8||3016.3|0
1594833900000|2020-07-15 17:25:00||3044.8||3050.8||3050.8||3044.8|0
1594834200000|2020-07-15 17:30:00||3051.3||3058.8||3058.8||3051.3|0
1594834800000|2020-07-15 17:40:00||3016.3||3016.3||3016.3||3016.3|0
1594835100000|2020-07-15 17:45:00|3101.3|3033.8|3101.3|3034.3|3101.3|3034.3|3101.3|3033.8|1
1594842900000|2020-07-15 19:55:00|3101.8||3101.8||3101.8||3101.8||0
1594879200000|2020-07-16 06:00:00|3089.8|3034.3|3104.8|3034.3|3104.8|3034.8|3086.8|3034.3|0
1594879500000|2020-07-16 06:05:00|3104.3|3034.8|3103.8|3035.3|3104.3|3035.3|3103.8|3034.8|0
1594880100000|2020-07-16 06:15:00|3103.3|3035.8|3075.8|3036.3|3103.3|3036.3|3075.8|3035.8|0
1594880400000|2020-07-16 06:20:00||3036.8||3036.8||3036.8||3036.8|0
1594880700000|2020-07-16 06:25:00||3037.3||3037.8||3037.8||3037.3|0
1594882500000|2020-07-16 06:55:00||3033.8||3034.3||3037.8||3033.8|0
1594882800000|2020-07-16 07:00:00|3075.3|3050.3|3069.8|3060.8|3075.8|3063.8|3065.8|3034.3|0
1594883100000|2020-07-16 07:05:00|3069.3|3060.3|3060.8|3055.8|3069.3|3060.8|3060.8|3054.3|0
1594883400000|2020-07-16 07:10:00|3060.3|3056.3|3064.8|3059.3|3064.8|3059.8|3058.8|3052.3|0
1594883700000|2020-07-16 07:15:00|3065.3|3058.8|3075.8|3072.8|3075.8|3072.8|3063.8|3058.3|24
1594884000000|2020-07-16 07:20:00|3078.3|3072.3|3083.3|3078.3|3099.8|3079.8|3078.3|3070.8|12
1594884300000|2020-07-16 07:25:00|3082.8|3077.8|3079.8|3072.8|3082.8|3077.8|3079.3|3071.3|6
1594884600000|2020-07-16 07:30:00|3078.8|3071.3|3073.8|3066.8|3078.8|3071.3|3072.8|3064.8|0
1594884900000|2020-07-16 07:35:00|3074.3|3065.3|3072.8|3066.3|3080.8|3073.8|3072.8|3065.3|0
1594885200000|2020-07-16 07:40:00|3072.3|3064.3|3072.3|3065.3|3073.8|3067.3|3071.8|3063.3|0
1594885500000|2020-07-16 07:45:00|3072.8|3064.8|3074.8|3067.3|3074.8|3068.3|3072.8|3064.3|0
1594885800000|2020-07-16 07:50:00|3075.3|3067.8|3072.8|3065.3|3076.8|3070.3|3070.8|3062.8|0
1594886100000|2020-07-16 07:55:00|3073.3|3065.8|3070.8|3061.8|3073.3|3067.3|3070.3|3061.8|0
1594886400000|2020-07-16 08:00:00|3070.3|3061.3|3072.3|3064.8|3072.3|3065.8|3067.8|3059.3|0
1594886700000|2020-07-16 08:05:00|3072.8|3064.3|3075.8|3069.3|3076.8|3070.8|3072.8|3063.8|0
1594887000000|2020-07-16 08:10:00|3074.8|3068.8|3076.3|3070.8|3076.3|3071.3|3072.8|3066.3|15
1594887300000|2020-07-16 08:15:00|3075.8|3070.3|3072.3|3066.3|3075.8|3070.3|3072.3|3064.3|0
1594887600000|2020-07-16 08:20:00|3071.8|3065.8|3071.8|3065.8|3071.8|3066.8|3070.3|3063.3|2
1594887900000|2020-07-16 08:25:00|3071.3|3065.3|3073.3|3067.3|3073.3|3068.3|3070.8|3063.8|0
1594888200000|2020-07-16 08:30:00|3072.8|3067.8|3071.3|3064.8|3072.8|3068.3|3071.3|3063.3|0
1594888500000|2020-07-16 08:35:00|3070.8|3062.3|3073.3|3066.3|3075.8|3069.8|3069.8|3062.3|70
1594888800000|2020-07-16 08:40:00|3074.3|3066.8|3075.3|3069.8|3075.8|3070.3|3073.8|3065.8|0
1594889100000|2020-07-16 08:45:00|3075.8|3069.3|3074.3|3067.8|3075.8|3069.8|3074.3|3067.3|0
1594889400000|2020-07-16 08:50:00|3073.8|3067.3|3072.8|3065.8|3074.3|3068.3|3072.8|3065.8|0
1594889700000|2020-07-16 08:55:00|3073.3|3066.3|3072.8|3067.3|3073.8|3068.3|3072.8|3065.8|0
1594890000000|2020-07-16 09:00:00|3072.3|3066.8|3068.8|3062.8|3072.3|3067.3|3068.8|3061.8|0
1594890300000|2020-07-16 09:05:00|3067.8|3063.3|3066.8|3060.8|3067.8|3063.3|3066.8|3059.8|0
1594890600000|2020-07-16 09:10:00|3065.8|3060.3|3067.8|3062.3|3067.8|3062.8|3065.8|3058.8|0
1594890900000|2020-07-16 09:15:00|3068.3|3061.8|3069.3|3063.8|3069.8|3064.3|3067.8|3061.8|0
1594891200000|2020-07-16 09:20:00|3069.8|3064.3|3072.8|3067.3|3072.8|3067.3|3069.8|3064.3|0
1594891500000|2020-07-16 09:25:00|3073.3|3067.8|3074.3|3068.8|3075.3|3069.8|3073.3|3067.8|0
1594891800000|2020-07-16 09:30:00|3074.8|3069.3|3076.3|3069.8|3077.8|3071.8|3074.8|3068.8|0
1594892100000|2020-07-16 09:35:00|3075.8|3069.3|3074.3|3067.8|3075.8|3069.3|3074.3|3067.3|0
1594892400000|2020-07-16 09:40:00|3074.8|3067.3|3073.8|3067.8|3075.3|3069.3|3073.8|3066.3|0
1594892700000|2020-07-16 09:45:00|3073.3|3067.3|3076.8|3071.3|3076.8|3071.3|3072.8|3066.3|0
1594893000000|2020-07-16 09:50:00|3077.3|3070.8|3078.3|3072.3|3078.3|3072.8|3077.3|3070.3|0
1594893300000|2020-07-16 09:55:00|3078.8|3072.8|3081.3|3074.3|3081.3|3074.8|3078.3|3072.3|0
1594893600000|2020-07-16 10:00:00|3080.8|3074.8|3084.3|3078.8|3084.3|3078.8|3080.8|3074.8|0
1594893900000|2020-07-16 10:05:00|3084.8|3079.3|3082.8|3076.8|3085.3|3079.3|3082.8|3075.3|0
1594894200000|2020-07-16 10:10:00|3083.3|3076.3|3084.8|3078.8|3085.3|3079.3|3082.8|3076.3|0
1594894500000|2020-07-16 10:15:00|3085.3|3079.3|3088.3|3082.3|3088.8|3082.8|3085.3|3078.8|0
1594894800000|2020-07-16 10:20:00|3087.8|3081.8|3089.3|3083.3|3089.3|3083.3|3087.3|3080.8|0
1594895100000|2020-07-16 10:25:00|3088.8|3082.8|3086.3|3079.8|3088.8|3083.3|3086.3|3079.3|0
1594895400000|2020-07-16 10:30:00|3086.8|3080.3|3086.8|3080.3|3087.8|3081.8|3084.8|3078.3|0
1594895700000|2020-07-16 10:35:00|3085.8|3079.8|3086.3|3080.3|3086.8|3080.3|3084.3|3077.3|0
1594896000000|2020-07-16 10:40:00|3084.3|3080.8|3086.8|3080.8|3086.8|3081.3|3084.3|3079.8|1
1594896300000|2020-07-16 10:45:00|3086.3|3081.3|3087.3|3081.3|3088.3|3082.8|3086.3|3080.8|0
1594896600000|2020-07-16 10:50:00|3087.8|3081.8|3086.3|3079.8|3088.8|3082.8|3085.8|3079.3|0
1594896900000|2020-07-16 10:55:00|3086.8|3080.3|3083.8|3077.3|3087.3|3081.3|3083.3|3077.3|0
1594897200000|2020-07-16 11:00:00|3084.3|3076.3|3085.3|3079.8|3104.8|3080.3|3084.3|3074.8|0
1594897500000|2020-07-16 11:05:00|3085.8|3079.3|3083.8|3077.8|3085.8|3080.3|3083.8|3077.3|0
1594897800000|2020-07-16 11:10:00|3082.8|3077.3|3080.8|3074.8|3083.3|3077.8|3080.3|3074.3|0
1594898100000|2020-07-16 11:15:00|3081.3|3074.3|3081.8|3075.8|3082.3|3077.3|3081.3|3074.3|0
1594898400000|2020-07-16 11:20:00|3081.3|3075.3|3080.3|3074.3|3081.3|3075.8|3079.8|3073.8|0
1594898700000|2020-07-16 11:25:00|3079.3|3074.8|3079.8|3074.3|3080.3|3074.8|3079.3|3073.8|0
1594899000000|2020-07-16 11:30:00|3080.3|3074.8|3083.8|3078.3|3084.3|3078.8|3080.3|3074.3|0
1594899300000|2020-07-16 11:35:00|3083.3|3077.8|3082.8|3076.8|3083.3|3078.3|3081.8|3075.8|0
1594899600000|2020-07-16 11:40:00|3083.3|3077.3|3084.8|3073.8|3084.8|3078.8|3083.3|3073.8|0
1594899900000|2020-07-16 11:45:00|3084.3|3074.3|3085.8|3080.3|3085.8|3080.3|3082.8|3074.3|0
1594900200000|2020-07-16 11:50:00|3086.3|3080.8|3086.3|3080.3|3089.3|3083.8|3086.3|3080.3|0
1594900500000|2020-07-16 11:55:00|3086.8|3080.8|3086.3|3080.3|3086.8|3080.8|3085.3|3079.3|0
1594900800000|2020-07-16 12:00:00|3086.8|3080.8|3087.3|3081.3|3088.3|3082.8|3086.8|3080.3|0
1594901100000|2020-07-16 12:05:00|3087.8|3081.8|3084.8|3078.3|3087.8|3081.8|3084.3|3077.8|0
1594901400000|2020-07-16 12:10:00|3083.8|3077.8|3083.8|3078.3|3083.8|3078.8|3082.8|3076.8|0
1594901700000|2020-07-16 12:15:00|3084.3|3078.8|3085.8|3079.3|3085.8|3080.3|3084.3|3078.3|0
1594902000000|2020-07-16 12:20:00|3086.3|3079.8|3086.3|3080.3|3086.8|3080.8|3085.8|3079.3|0
1594902300000|2020-07-16 12:25:00|3086.8|3079.8|3089.8|3081.3|3089.8|3083.3|3086.8|3079.8|0
1594902600000|2020-07-16 12:30:00|3089.3|3080.8|3088.3|3083.3|3089.8|3084.3|3088.3|3079.8|0
1594902900000|2020-07-16 12:35:00|3087.8|3082.8|3096.3|3084.3|3112.3|3092.8|3087.8|3073.8|2
1594903200000|2020-07-16 12:40:00|3096.8|3083.8|3087.3|3081.3|3096.8|3083.8|3085.8|3079.8|0
1594903500000|2020-07-16 12:45:00|3087.8|3080.8|3086.3|3079.8|3087.8|3081.8|3085.3|3078.8|0
1594903800000|2020-07-16 12:50:00|3086.8|3080.3|3086.8|3080.3|3086.8|3080.8|3084.8|3078.8|0
1594904100000|2020-07-16 12:55:00|3087.3|3080.8|3087.8|3081.3|3087.8|3082.3|3086.8|3080.3|0
1594904400000|2020-07-16 13:00:00|3088.3|3081.8|3097.3|3088.3|3097.3|3089.8|3088.3|3081.3|0
1594904700000|2020-07-16 13:05:00|3096.8|3088.8|3097.3|3086.8|3097.3|3089.8|3096.3|3085.8|0
1594905000000|2020-07-16 13:10:00|3096.3|3087.3|3096.3|3085.8|3096.3|3087.3|3095.3|3084.3|0
1594905300000|2020-07-16 13:15:00|3095.8|3085.3|3091.3|3084.3|3095.8|3086.3|3090.3|3083.8|0
1594905600000|2020-07-16 13:20:00|3090.8|3084.8|3088.3|3081.8|3091.3|3085.3|3087.8|3081.8|0
1594905900000|2020-07-16 13:25:00|3087.3|3082.3|3087.3|3079.8|3087.3|3082.3|3085.3|3079.3|0
1594906200000|2020-07-16 13:30:00|3086.8|3079.3|3087.8|3082.3|3090.3|3083.8|3086.3|3079.3|1
1594906500000|2020-07-16 13:35:00|3087.3|3082.8|3089.3|3082.3|3090.3|3083.8|3086.8|3080.3|1
1594906800000|2020-07-16 13:40:00|3088.8|3082.8|3090.8|3084.3|3090.8|3084.3|3084.8|3078.8|0
1594907100000|2020-07-16 13:45:00|3090.3|3083.8|3089.8|3083.3|3090.8|3084.3|3086.8|3080.8|0
1594907400000|2020-07-16 13:50:00|3090.3|3082.8|3093.8|3085.8|3093.8|3087.3|3090.3|3078.8|0
1594907700000|2020-07-16 13:55:00|3094.3|3085.3|3093.3|3084.8|3095.3|3086.8|3089.3|3079.3|0
1594908000000|2020-07-16 14:00:00|3092.8|3085.3|3085.8|3079.3|3093.3|3086.8|3084.8|3078.8|0
1594908300000|2020-07-16 14:05:00|3085.3|3078.8|3084.3|3078.3|3086.3|3080.3|3082.3|3076.3|0
1594908600000|2020-07-16 14:10:00|3083.3|3078.8|3082.8|3076.8|3083.8|3078.8|3082.8|3076.3|0
1594908900000|2020-07-16 14:15:00|3082.3|3077.3|3082.8|3076.3|3083.3|3078.3|3081.8|3075.3|0
1594909200000|2020-07-16 14:20:00|3083.3|3075.8|3083.8|3078.3|3083.8|3078.8|3083.3|3075.3|0
1594909500000|2020-07-16 14:25:00|3084.3|3077.8|3086.3|3079.3|3086.3|3081.3|3082.8|3076.3|0
1594909800000|2020-07-16 14:30:00|3086.8|3078.8|3090.3|3084.8|3090.3|3084.8|3086.8|3078.3|0
1594910100000|2020-07-16 14:35:00|3090.8|3085.3|3092.8|3086.8|3092.8|3087.8|3090.8|3082.8|0
1594910400000|2020-07-16 14:40:00|3093.3|3086.3|3095.8|3089.3|3095.8|3090.8|3093.3|3085.8|0
1594910700000|2020-07-16 14:45:00|3095.3|3089.8|3096.8|3091.3|3096.8|3091.8|3094.8|3088.8|0
1594911000000|2020-07-16 14:50:00|3097.3|3091.8|3097.3|3091.3|3097.3|3092.3|3096.3|3089.3|0
1594911300000|2020-07-16 14:55:00|3096.8|3091.8|3094.8|3088.8|3096.8|3091.8|3094.3|3088.3|0
1594911600000|2020-07-16 15:00:00|3094.3|3088.3|3092.3|3086.3|3094.3|3089.3|3092.3|3085.8|0
1594911900000|2020-07-16 15:05:00|3092.8|3086.8|3091.8|3086.8|3092.8|3087.3|3091.8|3084.8|0
1594912200000|2020-07-16 15:10:00|3092.3|3086.3|3093.3|3087.3|3093.8|3088.8|3092.3|3085.8|0
1594912500000|2020-07-16 15:15:00|3093.8|3087.8|3092.3|3086.3|3093.8|3088.3|3092.3|3084.8|0
1594912800000|2020-07-16 15:20:00|3091.8|3085.8|3091.8|3085.3|3091.8|3087.3|3091.3|3084.8|1
1594913100000|2020-07-16 15:25:00|3091.3|3084.8|3089.8|3081.8|3091.3|3086.3|3089.8|3081.8|0
1594913400000|2020-07-16 15:30:00|3089.3|3081.3|3087.8|3079.8|3089.8|3082.3|3085.8|3078.3|0
1594913700000|2020-07-16 15:35:00|3088.3|3079.3|3093.8|3074.3|3093.8|3079.3|3088.3|3072.8|0
1594914000000|2020-07-16 15:40:00||3067.3||3074.3||3074.3||3067.3|0
1594914300000|2020-07-16 15:45:00||3074.8||3072.8||3075.8||3072.8|0
1594914600000|2020-07-16 15:50:00||3073.3||3073.8||3073.8||3073.3|0
1594915500000|2020-07-16 16:05:00||3066.3||3073.8||3073.8||3066.3|0
1594915800000|2020-07-16 16:10:00||3064.3||3073.8||3073.8||3064.3|0
1594916100000|2020-07-16 16:15:00||3067.3||3073.8||3073.8||3067.3|0
1594916400000|2020-07-16 16:20:00||3066.8||3072.3||3072.3||3066.8|0
1594916700000|2020-07-16 16:25:00||3064.3||3072.3||3072.3||3064.3|0
1594917300000|2020-07-16 16:35:00||3064.3||3072.3||3072.3||3064.3|0
1594918500000|2020-07-16 16:55:00||3064.3||3072.3||3072.3||3064.3|0
1594918800000|2020-07-16 17:00:00||3072.8||3072.8||3072.8||3064.3|0
1594919100000|2020-07-16 17:05:00||3073.3||3082.8||3082.8||3073.3|0
1594919400000|2020-07-16 17:10:00||3064.3||3082.8||3082.8||3064.3|0
1594919700000|2020-07-16 17:15:00||3064.3||3082.8||3082.8||3064.3|0
1594920000000|2020-07-16 17:20:00||3064.3||3082.8||3082.8||3064.3|0
1594920300000|2020-07-16 17:25:00|3100.8|3075.8|3100.8|3082.8|3100.8|3082.8|3100.8|3075.8|0
1594920900000|2020-07-16 17:35:00||3064.3||3082.8||3082.8||3064.3|0
1594921800000|2020-07-16 17:50:00||3064.3||3082.8||3082.8||3064.3|0
1594922100000|2020-07-16 17:55:00||3075.8||3080.8||3080.8||3075.8|0
1594922400000|2020-07-16 18:00:00||3064.3||3080.8||3080.8||3064.3|0
1594922700000|2020-07-16 18:05:00||3073.8||3080.8||3080.8||3064.3|0
1594923600000|2020-07-16 18:20:00||3064.3||3064.3||3064.3||3064.3|0
1594924800000|2020-07-16 18:40:00||3073.8||3073.8||3073.8||3073.8|0
1594925700000|2020-07-16 18:55:00|3100.3||3100.3||3100.8||3100.3||0
1594926000000|2020-07-16 19:00:00|3100.8||3100.8||3100.8||3100.3||0
1594927200000|2020-07-16 19:20:00||3074.3||3074.3||3074.3||3074.3|0
1594927500000|2020-07-16 19:25:00||3073.8||3083.8||3083.8||3073.8|0
1594928700000|2020-07-16 19:45:00|3114.8||3114.8||3114.8||3114.8||0
1594929000000|2020-07-16 19:50:00||3074.3||3081.8||3081.8||3074.3|0
1594929300000|2020-07-16 19:55:00|3113.3|3075.3|3112.8|3081.8|3114.8|3083.3|3107.8|3074.3|0
1594965600000|2020-07-17 06:00:00|3123.8|3058.8|3205.3|2837.8|3205.8|3060.3|3123.8|2837.3|0
1594965900000|2020-07-17 06:05:00||3003.8||3004.3||3004.3||3003.8|0
1594966200000|2020-07-17 06:10:00|3165.8|3004.8|3165.3|3005.3|3165.8|3005.3|3165.3|3004.8|0
1594966500000|2020-07-17 06:15:00|3164.8||3164.8||3164.8||3164.8||0
1594967400000|2020-07-17 06:30:00|3135.3|3063.8|3135.3|3063.8|3135.3|3063.8|3135.3|3063.8|0
1594967700000|2020-07-17 06:35:00|3134.8|3064.3|3134.8|3064.3|3134.8|3064.3|3134.8|3064.3|0
1594968600000|2020-07-17 06:50:00|3134.3|3064.8|3134.3|3064.8|3134.3|3064.8|3134.3|3064.8|0
1594969200000|2020-07-17 07:00:00|3125.8|3065.8|3096.3|3087.3|3134.8|3092.3|3095.8|3064.3|0
1594969500000|2020-07-17 07:05:00|3095.8|3088.3|3094.8|3087.8|3096.8|3089.3|3089.8|3081.8|0
1594969800000|2020-07-17 07:10:00|3095.3|3088.3|3101.8|3094.8|3101.8|3094.8|3095.3|3086.8|0
1594970100000|2020-07-17 07:15:00|3101.3|3094.3|3102.3|3095.3|3104.8|3097.8|3100.8|3093.3|0
1594970400000|2020-07-17 07:20:00|3102.8|3095.8|3099.3|3093.3|3102.8|3096.3|3097.8|3091.3|0
1594970700000|2020-07-17 07:25:00|3098.8|3092.8|3098.8|3091.8|3099.8|3093.8|3098.3|3091.3|0
1594971000000|2020-07-17 07:30:00|3099.3|3092.3|3099.3|3093.3|3099.8|3093.8|3098.8|3091.3|0
1594971300000|2020-07-17 07:35:00|3099.8|3092.8|3100.8|3093.8|3102.3|3096.3|3099.8|3092.3|0
1594971600000|2020-07-17 07:40:00|3100.3|3094.3|3096.8|3089.8|3100.3|3094.8|3096.3|3089.3|0
1594971900000|2020-07-17 07:45:00|3096.3|3089.3|3092.8|3086.8|3097.3|3091.3|3092.3|3086.8|0
1594972200000|2020-07-17 07:50:00|3091.8|3086.3|3093.8|3087.3|3093.8|3087.8|3089.8|3083.8|2
1594972500000|2020-07-17 07:55:00|3093.3|3086.8|3091.3|3084.8|3093.8|3088.3|3091.3|3083.8|0
1594972800000|2020-07-17 08:00:00|3090.8|3084.3|3092.8|3086.8|3093.3|3087.8|3090.3|3083.8|0
1594973100000|2020-07-17 08:05:00|3093.3|3086.3|3096.8|3089.8|3096.8|3090.8|3093.3|3084.8|0
1594973400000|2020-07-17 08:10:00|3095.8|3089.3|3097.8|3090.8|3097.8|3091.8|3095.8|3089.3|0
1594973700000|2020-07-17 08:15:00|3098.3|3090.3|3098.3|3091.8|3099.8|3092.8|3097.8|3090.3|0
1594974000000|2020-07-17 08:20:00|3098.8|3092.3|3098.8|3091.3|3099.8|3093.8|3098.8|3091.3|0
1594974300000|2020-07-17 08:25:00|3099.3|3091.8|3099.8|3092.3|3099.8|3093.8|3099.3|3091.3|0
1594974600000|2020-07-17 08:30:00|3099.3|3091.8|3099.8|3093.3|3099.8|3093.3|3097.8|3089.8|0
1594974900000|2020-07-17 08:35:00|3099.3|3092.8|3097.8|3090.8|3099.3|3093.8|3097.8|3089.8|0
1594975200000|2020-07-17 08:40:00|3097.3|3090.3|3094.3|3087.3|3097.3|3091.8|3093.8|3086.8|0
1594975500000|2020-07-17 08:45:00|3093.8|3086.8|3096.3|3089.8|3096.3|3090.3|3093.3|3086.3|0
1594975800000|2020-07-17 08:50:00|3095.8|3089.3|3094.3|3087.8|3095.8|3090.8|3093.3|3087.8|2
1594976100000|2020-07-17 08:55:00|3093.3|3087.3|3092.8|3085.3|3093.3|3087.3|3092.3|3084.3|0
1594976400000|2020-07-17 09:00:00|3092.3|3085.8|3091.3|3084.8|3092.3|3086.3|3091.3|3083.8|0
1594976700000|2020-07-17 09:05:00|3090.8|3084.3|3092.3|3085.8|3092.3|3086.3|3090.3|3083.3|0
1594977000000|2020-07-17 09:10:00|3092.8|3085.3|3098.3|3091.3|3098.3|3091.8|3092.8|3084.8|0
1594977300000|2020-07-17 09:15:00|3097.8|3090.8|3094.8|3087.3|3097.8|3091.3|3094.8|3086.8|0
1594977600000|2020-07-17 09:20:00|3094.3|3086.8|3095.3|3088.3|3095.3|3089.3|3093.8|3086.8|0
1594977900000|2020-07-17 09:25:00|3094.8|3087.8|3095.8|3088.8|3095.8|3089.8|3094.3|3087.3|0
1594978200000|2020-07-17 09:30:00|3095.3|3088.3|3094.8|3088.3|3095.3|3089.3|3094.3|3087.3|0
1594978500000|2020-07-17 09:35:00|3095.3|3087.8|3094.3|3087.8|3095.3|3088.8|3094.3|3087.3|0
1594978800000|2020-07-17 09:40:00|3094.8|3087.3|3094.8|3088.8|3095.8|3089.3|3094.3|3086.8|0
1594979100000|2020-07-17 09:45:00|3095.3|3088.3|3097.3|3090.3|3098.3|3091.8|3095.3|3087.8|0
1594979400000|2020-07-17 09:50:00|3096.8|3089.8|3095.8|3088.8|3096.8|3090.8|3095.3|3088.3|0
1594979700000|2020-07-17 09:55:00|3096.3|3089.3|3095.8|3088.8|3096.3|3090.3|3095.3|3088.3|0
1594980000000|2020-07-17 10:00:00|3096.3|3088.3|3096.8|3089.3|3096.8|3090.3|3096.3|3088.3|0
1594980300000|2020-07-17 10:05:00|3097.3|3089.8|3097.8|3091.3|3097.8|3092.3|3096.8|3089.8|0
1594980600000|2020-07-17 10:10:00|3098.3|3091.8|3097.3|3090.8|3098.8|3092.8|3096.8|3090.8|0
1594980900000|2020-07-17 10:15:00|3097.8|3091.3|3098.3|3091.8|3098.3|3092.8|3097.8|3090.8|0
1594981200000|2020-07-17 10:20:00|3098.8|3092.3|3099.8|3093.3|3099.8|3093.8|3098.8|3091.3|0
1594981500000|2020-07-17 10:25:00|3100.3|3092.8|3100.3|3094.3|3100.8|3094.3|3100.3|3092.8|0
1594981800000|2020-07-17 10:30:00|3100.8|3093.8|3099.3|3092.8|3100.8|3094.8|3099.3|3092.8|0
1594982100000|2020-07-17 10:35:00|3099.8|3093.3|3099.3|3092.3|3099.8|3093.8|3098.8|3091.3|0
1594982400000|2020-07-17 10:40:00|3098.8|3091.8|3096.8|3090.8|3098.8|3092.3|3096.8|3090.8|0
1594982700000|2020-07-17 10:45:00|3096.3|3091.3|3094.8|3088.3|3096.3|3091.3|3094.8|3087.3|5
1594983000000|2020-07-17 10:50:00|3094.3|3087.8|3093.8|3086.8|3094.3|3088.8|3093.8|3086.8|0
1594983300000|2020-07-17 10:55:00|3093.3|3086.3|3092.8|3086.8|3093.3|3086.8|3090.8|3083.8|0
1594983600000|2020-07-17 11:00:00|3098.8|3086.3|3092.8|3083.3|3134.3|3086.3|3091.3|3082.8|0
1594983900000|2020-07-17 11:05:00|3092.3|3083.8|3093.8|3087.3|3094.3|3088.3|3091.8|3083.8|0
1594984200000|2020-07-17 11:10:00|3093.3|3086.8|3092.8|3086.8|3093.3|3086.8|3092.8|3085.3|0
1594984500000|2020-07-17 11:15:00|3093.3|3086.3|3094.3|3087.8|3094.3|3088.3|3092.8|3085.8|0
1594984800000|2020-07-17 11:20:00|3093.8|3087.3|3096.3|3088.8|3096.3|3089.8|3093.3|3086.3|0
1594985100000|2020-07-17 11:25:00|3095.3|3088.3|3095.3|3088.8|3095.8|3089.8|3095.3|3087.8|0
1594985400000|2020-07-17 11:30:00|3095.8|3089.3|3097.3|3090.8|3097.3|3091.3|3095.8|3089.3|0
1594985700000|2020-07-17 11:35:00|3096.3|3090.3|3095.8|3088.3|3096.3|3091.3|3095.3|3088.3|0
1594986000000|2020-07-17 11:40:00|3095.3|3087.8|3093.3|3086.8|3095.3|3087.8|3092.8|3085.3|0
1594986300000|2020-07-17 11:45:00|3092.3|3086.3|3092.8|3086.3|3092.8|3086.8|3092.3|3084.8|0
1594986600000|2020-07-17 11:50:00|3093.3|3085.8|3093.3|3086.8|3093.3|3087.8|3093.3|3085.8|0
1594986900000|2020-07-17 11:55:00|3092.8|3086.3|3092.3|3085.8|3092.8|3087.3|3092.3|3084.3|0
1594987200000|2020-07-17 12:00:00|3092.8|3085.3|3093.8|3087.8|3093.8|3088.3|3092.8|3085.3|0
1594987500000|2020-07-17 12:05:00|3094.3|3088.3|3094.8|3088.8|3094.8|3089.3|3094.3|3086.8|0
1594987800000|2020-07-17 12:10:00|3095.3|3088.3|3096.3|3089.8|3096.3|3090.3|3095.3|3088.3|0
1594988100000|2020-07-17 12:15:00||3089.3||3089.8||3090.8||3089.3|0
1594988400000|2020-07-17 12:20:00|3095.8|3089.3|3095.3|3088.3|3095.8|3090.3|3095.3|3087.8|0
1594988700000|2020-07-17 12:25:00|3095.8|3088.8|3097.3|3089.3|3097.3|3090.8|3095.8|3088.8|0
1594989000000|2020-07-17 12:30:00||3088.8||3089.8||3090.8||3088.3|0
1594989300000|2020-07-17 12:35:00|3096.8|3089.3|3096.8|3090.3|3096.8|3090.8|3096.3|3089.3|0
1594989600000|2020-07-17 12:40:00|3097.3|3090.8|3094.8|3087.8|3097.3|3091.3|3094.3|3087.3|0
1594989900000|2020-07-17 12:45:00|3094.3|3087.3|3093.8|3086.8|3094.3|3088.3|3093.8|3086.8|0
1594990200000|2020-07-17 12:50:00|3093.3|3086.3|3092.8|3086.8|3093.3|3087.8|3092.8|3086.3|0
1594990500000|2020-07-17 12:55:00|3092.3|3086.3|3091.8|3084.8|3092.3|3086.3|3091.8|3083.8|0
1594990800000|2020-07-17 13:00:00|3091.3|3084.3|3089.8|3082.3|3091.3|3084.8|3089.8|3082.3|0
1594991100000|2020-07-17 13:05:00|3089.3|3081.8|3088.8|3081.8|3089.3|3082.8|3087.3|3080.8|0
1594991400000|2020-07-17 13:10:00|3089.3|3082.3|3090.3|3083.3|3090.3|3084.8|3089.3|3082.3|0
1594991700000|2020-07-17 13:15:00|3089.8|3082.8|3091.3|3084.8|3091.3|3085.3|3089.3|3082.8|0
1594992000000|2020-07-17 13:20:00|3091.8|3085.3|3091.8|3084.8|3091.8|3086.3|3091.3|3084.8|0
1594992300000|2020-07-17 13:25:00|3092.3|3084.3|3095.3|3088.3|3095.8|3089.3|3092.3|3084.3|0
1594992600000|2020-07-17 13:30:00|3095.8|3087.8|3101.3|3094.8|3101.3|3094.8|3094.8|3087.8|1
1594992900000|2020-07-17 13:35:00|3101.8|3095.3|3098.8|3091.8|3102.3|3096.3|3098.8|3090.8|0
1594993200000|2020-07-17 13:40:00|3098.3|3091.3|3094.8|3088.3|3098.8|3092.8|3093.8|3086.8|0
1594993500000|2020-07-17 13:45:00|3095.3|3088.8|3093.8|3086.8|3095.8|3089.8|3092.8|3085.8|0
1594993800000|2020-07-17 13:50:00|3094.3|3087.3|3092.3|3086.3|3094.3|3088.3|3091.8|3084.8|0
1594994100000|2020-07-17 13:55:00|3092.8|3085.8|3094.3|3086.8|3094.3|3088.3|3092.8|3085.8|0
1594994400000|2020-07-17 14:00:00|3093.3|3086.3|3093.3|3087.3|3095.3|3088.8|3092.8|3083.3|0
1594994700000|2020-07-17 14:05:00|3093.8|3088.3|3095.3|3088.8|3096.3|3090.3|3093.8|3087.3|0
1594995000000|2020-07-17 14:10:00|3095.8|3088.3|3095.8|3089.3|3096.3|3090.3|3095.3|3087.8|0
1594995300000|2020-07-17 14:15:00|3096.3|3088.8|3096.3|3088.3|3097.3|3091.3|3096.3|3088.3|0
1594995600000|2020-07-17 14:20:00|3095.8|3088.8|3091.8|3084.8|3095.8|3089.3|3091.3|3084.3|0
1594995900000|2020-07-17 14:25:00|3091.3|3084.3|3090.3|3083.8|3091.3|3085.3|3089.3|3082.3|0
1594996200000|2020-07-17 14:30:00|3090.8|3083.3|3090.8|3083.8|3090.8|3084.3|3090.8|3082.8|3
1594996500000|2020-07-17 14:35:00|3091.3|3084.3|3091.3|3084.3|3092.8|3087.3|3091.3|3084.3|0
1594996800000|2020-07-17 14:40:00|3091.8|3084.8|3090.3|3082.3|3091.8|3085.3|3090.3|3082.3|0
1594997100000|2020-07-17 14:45:00|3089.8|3081.8|3089.3|3082.3|3089.8|3083.3|3089.3|3081.8|0
1594997400000|2020-07-17 14:50:00|3089.8|3081.8|3092.3|3086.3|3092.3|3086.8|3089.8|3081.8|0
1594997700000|2020-07-17 14:55:00|3092.8|3087.3|3095.3|3089.3|3095.3|3089.8|3092.8|3086.8|0
1594998000000|2020-07-17 15:00:00|3095.8|3089.8|3095.8|3088.8|3096.8|3090.8|3095.8|3088.3|0
1594998300000|2020-07-17 15:05:00||3089.3||3089.3||3089.8||3086.8|0
1594998600000|2020-07-17 15:10:00|3095.3|3088.8|3095.3|3087.8|3095.3|3089.8|3094.8|3087.8|0
1594998900000|2020-07-17 15:15:00|3094.8|3087.3|3093.3|3085.8|3094.8|3088.3|3093.3|3085.3|0
1594999200000|2020-07-17 15:20:00|3093.8|3086.3|3093.8|3087.8|3093.8|3088.3|3093.8|3085.8|0
1594999500000|2020-07-17 15:25:00|3094.3|3087.3|3096.8|3089.3|3096.8|3089.8|3094.3|3084.8|0
1594999800000|2020-07-17 15:30:00|3097.3|3084.8|3102.3|3086.8|3105.8|3090.3|3094.3|3081.8|4
1595000100000|2020-07-17 15:35:00|3101.8|3087.8|3109.3|3083.3|3112.3|3089.8|3097.8|3080.8|0
1595000400000|2020-07-17 15:40:00|3108.3|3076.3|3117.8|3081.3|3134.8|3081.3|3107.8|3064.3|0
1595000700000|2020-07-17 15:45:00|3117.3|3074.3|3110.8|3080.8|3117.3|3081.8|3110.8|3074.3|0
1595001000000|2020-07-17 15:50:00|3111.3|3064.3|3111.3|3080.8|3111.3|3080.8|3111.3|3064.3|0
1595001600000|2020-07-17 16:00:00|3110.8||3110.8||3110.8||3110.8||0
1595002200000|2020-07-17 16:10:00||3074.3||3080.8||3080.8||3064.3|0
1595002500000|2020-07-17 16:15:00|3110.3|3064.3|3110.3|3080.8|3110.3|3080.8|3110.3|3064.3|0
1595002800000|2020-07-17 16:20:00|3110.8||3110.8||3110.8||3110.8||0
1595003100000|2020-07-17 16:25:00||3064.3||3080.8||3080.8||3064.3|0
1595003400000|2020-07-17 16:30:00|3110.3||3110.3||3110.3||3110.3||0
1595003700000|2020-07-17 16:35:00|3110.8|3074.3|3110.8|3080.8|3110.8|3080.8|3110.8|3074.3|0
1595004000000|2020-07-17 16:40:00|3110.3|3064.3|3110.3|3080.8|3110.3|3080.8|3110.3|3064.3|0
1595004600000|2020-07-17 16:50:00||3064.3||3080.8||3080.8||3064.3|0
1595004900000|2020-07-17 16:55:00|3109.8|3074.3|3109.3|3080.8|3109.8|3080.8|3109.3|3074.3|0
1595006400000|2020-07-17 17:20:00||3073.8||3080.8||3080.8||3073.8|0
1595006700000|2020-07-17 17:25:00||3064.3||3080.8||3080.8||3064.3|0
1595007600000|2020-07-17 17:40:00||3064.3||3080.8||3080.8||3064.3|0
1595007900000|2020-07-17 17:45:00||3064.3||3080.8||3080.8||3064.3|0
1595008200000|2020-07-17 17:50:00||3074.3||3080.8||3080.8||3074.3|0
1595008500000|2020-07-17 17:55:00||3074.3||3080.8||3080.8||3074.3|0
1595009100000|2020-07-17 18:05:00||3064.3||3080.8||3080.8||3064.3|0
1595009400000|2020-07-17 18:10:00|3109.8|3064.3|3109.8|3080.8|3109.8|3080.8|3109.8|3064.3|0
1595009700000|2020-07-17 18:15:00||3064.3||3080.8||3080.8||3064.3|0
1595010300000|2020-07-17 18:25:00||3064.3||3080.8||3080.8||3064.3|0
1595010900000|2020-07-17 18:35:00|3109.3||3109.3||3109.3||3109.3||0
1595011200000|2020-07-17 18:40:00|3109.8||3109.3||3109.8||3109.3||0
1595011800000|2020-07-17 18:50:00|3109.8|3064.3|3109.8|3080.8|3109.8|3080.8|3109.8|3064.3|0
1595012400000|2020-07-17 19:00:00|3109.3||3109.3||3109.3||3109.3||0
1595012700000|2020-07-17 19:05:00|3109.8||3109.8||3109.8||3109.8||0
1595013000000|2020-07-17 19:10:00|3109.3||3109.3||3109.3||3109.3||0
1595013300000|2020-07-17 19:15:00|3109.8|3074.3|3109.8|3080.8|3109.8|3080.8|3109.8|3074.3|0
1595013600000|2020-07-17 19:20:00||3074.3||3080.8||3080.8||3074.3|0
1595013900000|2020-07-17 19:25:00||3081.3||3081.3||3081.3||3081.3|0
1595014200000|2020-07-17 19:30:00||3074.3||3081.3||3081.3||3074.3|0
1595014500000|2020-07-17 19:35:00||3081.8||3089.3||3089.3||3081.8|0
1595015400000|2020-07-17 19:50:00||3064.3||3086.8||3086.8||3064.3|0
1595015700000|2020-07-17 19:55:00||3064.3||3086.8||3086.8||3064.3|0
1595224800000|2020-07-20 06:00:00|3125.3|3061.3|3155.8|3034.3|3155.8|3061.3|3125.3|3034.3|0
1595227200000|2020-07-20 06:40:00|3155.3|3036.3|3155.3|3036.8|3155.3|3036.8|3155.3|3036.3|0
1595227500000|2020-07-20 06:45:00|3145.3||3144.8||3145.3||3144.8||0
1595227800000|2020-07-20 06:50:00|3145.3||3144.8||3145.3||3144.8||0
1595228100000|2020-07-20 06:55:00||3061.3||3055.8||3061.8||3055.8|0
1595228400000|2020-07-20 07:00:00|3141.8|3049.8|3100.3|3092.3|3144.8|3097.8|3100.3|3048.3|0
1595228700000|2020-07-20 07:05:00|3099.3|3091.8|3104.8|3097.3|3104.8|3097.3|3096.8|3088.8|0
1595229000000|2020-07-20 07:10:00|3104.3|3096.8|3101.3|3094.3|3104.3|3096.8|3097.3|3089.8|0
1595229300000|2020-07-20 07:15:00|3100.8|3093.8|3099.3|3091.3|3101.3|3093.8|3097.8|3089.8|0
1595229600000|2020-07-20 07:20:00|3098.8|3090.8|3092.3|3085.8|3099.3|3091.8|3091.8|3083.3|0
1595229900000|2020-07-20 07:25:00|3091.8|3085.3|3094.8|3087.8|3095.8|3088.8|3091.3|3084.3|0
1595230200000|2020-07-20 07:30:00|3095.3|3088.3|3095.3|3087.8|3095.8|3089.3|3091.8|3084.8|0
1595230500000|2020-07-20 07:35:00|3094.8|3087.3|3093.8|3086.3|3096.8|3090.8|3093.3|3086.3|0
1595230800000|2020-07-20 07:40:00|3093.3|3085.8|3096.3|3090.3|3096.8|3090.3|3092.3|3085.8|0
1595231100000|2020-07-20 07:45:00|3096.8|3089.8|3092.8|3086.3|3096.8|3089.8|3092.3|3085.3|0
1595231400000|2020-07-20 07:50:00|3093.3|3085.8|3096.3|3089.3|3096.8|3090.3|3092.8|3085.3|0
1595231700000|2020-07-20 07:55:00|3095.8|3088.8|3096.3|3089.3|3096.8|3090.8|3094.8|3087.8|0
1595232000000|2020-07-20 08:00:00|3096.8|3090.3|3098.8|3092.8|3100.3|3093.8|3096.8|3090.3|0
1595232300000|2020-07-20 08:05:00|3099.3|3092.3|3098.3|3091.8|3099.3|3092.8|3097.8|3091.3|0
1595232600000|2020-07-20 08:10:00|3097.8|3091.3|3097.8|3091.3|3098.3|3092.8|3097.3|3089.8|0
1595232900000|2020-07-20 08:15:00|3098.3|3091.8|3100.8|3093.3|3101.3|3094.8|3098.3|3091.3|0
1595233200000|2020-07-20 08:20:00|3101.3|3093.8|3100.3|3093.3|3101.8|3095.3|3100.3|3092.8|0
1595233500000|2020-07-20 08:25:00|3100.8|3093.8|3101.8|3094.8|3101.8|3095.3|3100.3|3093.3|0
1595233800000|2020-07-20 08:30:00|3101.3|3094.3|3101.8|3095.3|3102.3|3095.8|3100.8|3093.8|0
1595234100000|2020-07-20 08:35:00|3102.3|3096.3|3107.8|3101.8|3107.8|3101.8|3102.3|3095.8|0
1595234400000|2020-07-20 08:40:00|3108.3|3101.3|3114.8|3107.3|3115.3|3108.3|3108.3|3100.3|0
1595234700000|2020-07-20 08:45:00|3115.3|3107.8|3115.3|3108.8|3118.3|3111.8|3114.8|3107.3|0
1595235000000|2020-07-20 08:50:00|3115.8|3108.3|3117.3|3110.8|3117.3|3111.3|3115.3|3108.3|0
1595235300000|2020-07-20 08:55:00|3116.3|3110.3|3116.3|3109.3|3116.8|3110.8|3115.8|3108.8|0
1595235600000|2020-07-20 09:00:00|3118.3|3109.8|3119.8|3112.3|3122.3|3115.8|3118.3|3108.8|0
1595235900000|2020-07-20 09:05:00|3119.3|3112.8|3119.3|3112.3|3119.3|3113.8|3118.8|3111.3|0
1595236200000|2020-07-20 09:10:00|3119.8|3112.8|3121.3|3114.8|3121.8|3115.8|3119.8|3112.8|0
1595236500000|2020-07-20 09:15:00|3121.8|3115.3|3121.3|3114.8|3121.8|3115.8|3120.8|3113.8|0
1595236800000|2020-07-20 09:20:00|3121.8|3115.3|3122.8|3115.3|3122.8|3116.8|3121.8|3114.8|0
1595237100000|2020-07-20 09:25:00|3122.3|3115.8|3123.3|3115.8|3123.3|3117.8|3121.8|3114.3|0
1595237400000|2020-07-20 09:30:00|3122.8|3116.3|3121.8|3115.3|3122.8|3116.8|3121.8|3114.3|0
1595237700000|2020-07-20 09:35:00|3122.3|3114.8|3124.3|3117.8|3124.3|3118.3|3122.3|3114.3|0
1595238000000|2020-07-20 09:40:00|3124.8|3118.3|3126.3|3119.3|3126.8|3120.8|3123.8|3116.3|0
1595238300000|2020-07-20 09:45:00|3125.3|3118.8|3125.3|3118.3|3125.3|3119.8|3123.8|3116.3|0
1595238600000|2020-07-20 09:50:00|3125.8|3118.8|3127.3|3122.3|3127.3|3122.3|3125.8|3118.3|0
1595238900000|2020-07-20 09:55:00|3127.8|3122.8|3128.3|3121.8|3129.3|3124.8|3127.8|3120.8|1
1595239200000|2020-07-20 10:00:00|3128.8|3121.3|3127.8|3121.3|3128.8|3122.8|3127.8|3120.3|0
1595239500000|2020-07-20 10:05:00|3128.3|3120.8|3128.3|3122.3|3128.3|3122.3|3128.3|3119.8|0
1595239800000|2020-07-20 10:10:00|3128.8|3121.8|3129.3|3122.3|3129.8|3123.8|3128.8|3121.3|0
1595240100000|2020-07-20 10:15:00|3128.8|3122.8|3127.3|3120.3|3128.8|3123.3|3127.3|3119.8|0
1595240400000|2020-07-20 10:20:00|3127.8|3119.8|3130.3|3124.3|3130.3|3124.3|3127.8|3119.8|0
1595240700000|2020-07-20 10:25:00|3130.8|3123.8|3131.8|3124.3|3132.3|3126.3|3130.8|3123.8|0
1595241000000|2020-07-20 10:30:00|3131.3|3124.8|3130.3|3123.3|3131.3|3125.3|3129.8|3122.8|0
1595241300000|2020-07-20 10:35:00|3129.8|3123.8|3128.8|3122.8|3129.8|3124.3|3128.3|3120.8|0
1595241600000|2020-07-20 10:40:00|3129.3|3122.3|3130.8|3124.3|3131.3|3124.8|3129.3|3121.3|0
1595241900000|2020-07-20 10:45:00|3131.3|3123.8|3132.3|3125.8|3132.3|3129.3|3131.3|3123.8|5
1595242200000|2020-07-20 10:50:00|3132.8|3125.3|3131.3|3124.3|3132.8|3126.8|3131.3|3123.8|0
1595242500000|2020-07-20 10:55:00|3131.8|3123.8|3132.3|3124.8|3132.3|3126.3|3131.3|3123.3|0
1595242800000|2020-07-20 11:00:00|3132.8|3124.3|3132.3|3125.3|3135.3|3126.8|3132.3|3122.3|0
1595243100000|2020-07-20 11:05:00|3132.8|3124.8|3133.3|3126.3|3133.3|3126.8|3132.3|3124.8|0
1595243400000|2020-07-20 11:10:00|3133.8|3127.3|3133.8|3126.3|3134.3|3128.3|3133.3|3126.3|0
1595243700000|2020-07-20 11:15:00|3134.3|3126.8|3134.8|3128.3|3135.3|3128.3|3134.3|3126.3|0
1595244000000|2020-07-20 11:20:00|3135.3|3129.3|3137.3|3131.3|3137.8|3131.8|3134.8|3128.3|0
1595244300000|2020-07-20 11:25:00|3137.8|3132.3|3138.3|3130.8|3138.8|3132.8|3137.3|3130.8|0
1595244600000|2020-07-20 11:30:00||3131.3||3132.3||3132.3||3130.8|0
1595244900000|2020-07-20 11:35:00|3138.8|3131.8|3139.3|3132.3|3139.8|3133.8|3138.3|3131.8|0
1595245200000|2020-07-20 11:40:00|3138.8|3131.8|3137.3|3130.8|3138.8|3131.8|3137.3|3129.8|0
1595245500000|2020-07-20 11:45:00|3137.8|3131.3|3140.8|3134.3|3140.8|3134.3|3137.3|3130.8|0
1595245800000|2020-07-20 11:50:00|3141.3|3135.3|3139.8|3133.3|3142.3|3135.8|3139.8|3132.3|0
1595246100000|2020-07-20 11:55:00|3139.3|3132.8|3138.8|3132.3|3139.3|3134.3|3138.8|3132.3|0
1595246400000|2020-07-20 12:00:00|3138.3|3131.8|3137.3|3129.8|3138.3|3132.8|3136.8|3129.3|0
1595246700000|2020-07-20 12:05:00|3136.8|3129.3|3136.8|3130.3|3137.8|3131.8|3136.3|3128.8|0
1595247000000|2020-07-20 12:10:00|3137.3|3131.3|3135.8|3128.8|3137.3|3131.3|3135.8|3128.3|0
1595247300000|2020-07-20 12:15:00|3136.3|3128.3|3137.3|3130.3|3137.3|3130.8|3136.3|3127.8|0
1595247600000|2020-07-20 12:20:00|3136.8|3129.8|3135.8|3128.3|3136.8|3130.3|3135.8|3128.3|0
1595247900000|2020-07-20 12:25:00|3135.3|3128.8|3134.8|3127.3|3135.3|3129.3|3134.3|3127.3|0
1595248200000|2020-07-20 12:30:00|3134.3|3127.8|3133.8|3126.3|3134.3|3128.3|3133.8|3126.3|0
1595248500000|2020-07-20 12:35:00|3134.3|3126.8|3135.8|3128.8|3135.8|3129.8|3133.8|3126.8|0
1595248800000|2020-07-20 12:40:00|3135.3|3129.8|3133.8|3126.8|3136.3|3129.8|3133.3|3126.3|0
1595249100000|2020-07-20 12:45:00|3134.3|3127.3|3133.8|3127.3|3134.3|3128.3|3132.8|3125.3|0
1595249400000|2020-07-20 12:50:00|3134.3|3126.8|3135.8|3129.8|3135.8|3130.8|3134.3|3126.8|0
1595249700000|2020-07-20 12:55:00|3136.3|3129.3|3137.8|3131.3|3138.3|3132.3|3135.8|3128.3|0
1595250000000|2020-07-20 13:00:00|3138.3|3130.8|3138.8|3131.8|3139.3|3133.8|3135.8|3128.8|8
1595250300000|2020-07-20 13:05:00|3138.3|3131.3|3137.8|3130.3|3138.3|3132.3|3137.8|3129.3|0
1595250600000|2020-07-20 13:10:00|3136.8|3130.8|3136.8|3129.3|3136.8|3131.3|3136.8|3128.8|0
1595250900000|2020-07-20 13:15:00|3136.3|3129.8|3136.3|3129.8|3136.8|3130.3|3135.8|3127.8|0
1595251200000|2020-07-20 13:20:00|3136.8|3130.8|3141.3|3134.3|3141.3|3134.3|3136.8|3130.3|0
1595251500000|2020-07-20 13:25:00|3140.8|3134.8|3140.3|3133.8|3141.3|3135.8|3139.8|3132.8|0
1595251800000|2020-07-20 13:30:00|3140.8|3134.8|3142.8|3136.3|3150.8|3143.3|3140.8|3134.3|2
1595252100000|2020-07-20 13:35:00|3143.3|3137.3|3142.8|3136.3|3143.3|3137.3|3134.3|3127.3|0
1595252400000|2020-07-20 13:40:00|3143.3|3137.3|3140.8|3133.8|3143.3|3137.3|3140.3|3132.8|0
1595252700000|2020-07-20 13:45:00|3140.3|3133.3|3135.8|3128.3|3140.3|3133.3|3135.8|3128.3|0
1595253000000|2020-07-20 13:50:00|3136.3|3127.8|3142.3|3136.3|3142.8|3136.3|3135.8|3127.8|0
1595253300000|2020-07-20 13:55:00|3141.8|3135.8|3142.3|3135.3|3142.3|3136.3|3140.3|3132.8|0
1595253600000|2020-07-20 14:00:00|3142.8|3135.8|3148.3|3141.8|3148.3|3141.8|3142.8|3135.8|0
1595253900000|2020-07-20 14:05:00|3148.8|3141.3|3149.8|3142.8|3149.8|3143.3|3148.3|3140.8|0
1595254200000|2020-07-20 14:10:00|3149.3|3142.3|3149.3|3142.8|3149.8|3143.3|3148.3|3140.8|0
1595254500000|2020-07-20 14:15:00|3149.8|3142.3|3149.8|3142.3|3149.8|3143.3|3148.3|3140.8|0
1595254800000|2020-07-20 14:20:00|3150.3|3142.8|3152.3|3145.3|3152.3|3145.3|3149.8|3141.8|0
1595255100000|2020-07-20 14:25:00|3152.8|3145.8|3152.3|3147.3|3153.3|3147.3|3151.3|3144.3|0
1595255400000|2020-07-20 14:30:00|3151.8|3144.3|3151.8|3145.3|3151.8|3145.8|3150.8|3143.3|1
1595255700000|2020-07-20 14:35:00|3152.3|3146.3|3155.3|3147.8|3155.8|3149.3|3152.3|3145.3|0
1595256000000|2020-07-20 14:40:00|3155.8|3147.3|3153.3|3146.3|3155.8|3149.3|3152.8|3145.3|0
1595256300000|2020-07-20 14:45:00|3153.8|3145.8|3153.3|3145.8|3153.8|3146.8|3153.3|3145.8|0
1595256600000|2020-07-20 14:50:00|3152.3|3145.3|3148.8|3141.8|3152.3|3145.3|3148.8|3141.3|0
1595256900000|2020-07-20 14:55:00|3149.3|3142.8|3147.8|3139.8|3149.8|3143.3|3143.3|3139.8|7
1595257200000|2020-07-20 15:00:00|3148.3|3140.3|3149.8|3143.3|3150.3|3143.3|3147.8|3139.8|0
1595257500000|2020-07-20 15:05:00|3150.3|3143.8|3149.8|3141.8|3150.8|3144.3|3149.8|3141.8|0
1595257800000|2020-07-20 15:10:00|3150.3|3142.3|3150.3|3143.3|3150.3|3144.3|3150.3|3142.3|0
1595258100000|2020-07-20 15:15:00|3149.8|3142.8|3152.3|3144.8|3152.8|3146.3|3149.3|3141.8|0
1595258400000|2020-07-20 15:20:00|3152.8|3145.3|3151.8|3144.8|3153.8|3147.8|3151.3|3144.3|6
1595258700000|2020-07-20 15:25:00|3152.3|3145.3|3155.3|3147.8|3155.3|3148.8|3151.8|3145.3|0
1595259000000|2020-07-20 15:30:00|3155.8|3148.3|3153.8|3145.3|3155.8|3148.8|3153.3|3145.3|0
1595259300000|2020-07-20 15:35:00|3155.8|3140.8|3155.8|3141.8|3155.8|3141.8|3155.8|3136.8|0
1595259600000|2020-07-20 15:40:00||3134.3||3140.3||3141.8||3134.3|0
1595259900000|2020-07-20 15:45:00||3133.3||3138.8||3138.8||3104.8|0
1595260200000|2020-07-20 15:50:00||3104.8||3138.8||3138.8||3104.8|0
1595260500000|2020-07-20 15:55:00||3131.8||3138.8||3138.8||3104.8|0
1595260800000|2020-07-20 16:00:00||3131.8||3131.8||3131.8||3131.8|0
1595261100000|2020-07-20 16:05:00||3104.8||3136.8||3136.8||3104.8|0
1595261400000|2020-07-20 16:10:00||3128.8||3145.3||3145.3||3128.8|0
1595263500000|2020-07-20 16:45:00|3169.3|3135.8|3167.8|3137.3|3169.3|3139.8|3166.3|3135.8|1
1595263800000|2020-07-20 16:50:00|3168.8|3130.3|3167.8|3137.3|3168.8|3137.3|3167.8|3130.3|0
1595264400000|2020-07-20 17:00:00|3174.8||3167.8||3174.8||3167.8||0
1595265600000|2020-07-20 17:20:00|3169.3|3130.3|3169.3|3137.3|3169.3|3137.3|3169.3|3130.3|0
1595266200000|2020-07-20 17:30:00|3204.8|3130.3|3171.3|3137.3|3204.8|3137.3|3171.3|3130.3|0
1595266800000|2020-07-20 17:40:00|3178.3||3178.3||3204.8||3178.3||0
1595267100000|2020-07-20 17:45:00||3128.8||3137.3||3137.3||3128.8|0
1595267400000|2020-07-20 17:50:00|3177.8||3173.8||3177.8||3173.8||0
1595267700000|2020-07-20 17:55:00|3204.8||3173.8||3204.8||3173.8||0
1595268000000|2020-07-20 18:00:00|3204.8|3128.8|3173.8|3137.3|3204.8|3137.3|3173.8|3128.8|0
1595268600000|2020-07-20 18:10:00||3130.3||3137.3||3137.3||3130.3|0
1595270400000|2020-07-20 18:40:00|3180.3|3128.8|3173.8|3137.3|3180.3|3137.3|3173.8|3128.8|0
1595271000000|2020-07-20 18:50:00|3180.3||3173.8||3180.3||3173.8||0
1595271300000|2020-07-20 18:55:00|3204.8||3173.8||3204.8||3173.8||0
1595271600000|2020-07-20 19:00:00|3180.3|3128.8|3173.8|3137.3|3180.3|3137.3|3173.8|3128.8|0
1595272200000|2020-07-20 19:10:00|3180.3|3128.8|3173.8|3137.3|3204.8|3137.3|3173.8|3128.8|0
1595273100000|2020-07-20 19:25:00|3180.8|3129.3|3180.8|3137.3|3180.8|3137.3|3180.8|3129.3|0
1595273400000|2020-07-20 19:30:00||3129.3||3137.3||3137.3||3129.3|0
1595273700000|2020-07-20 19:35:00||3129.3||3137.3||3137.3||3129.3|0
1595274000000|2020-07-20 19:40:00|3187.3||3180.8||3187.3||3180.8||0
1595274600000|2020-07-20 19:50:00||3137.8||3147.8||3149.8||3129.3|0
1595274900000|2020-07-20 19:55:00||3140.8||3145.8||3145.8||3129.3|0
1595311200000|2020-07-21 06:00:00|3230.3|3147.3|3210.8|3109.8|3231.8|3154.8|3210.8|3109.8|0
1595311500000|2020-07-21 06:05:00|3210.3|3110.3|3210.3|3163.8|3210.3|3163.8|3210.3|3110.3|0
1595312700000|2020-07-21 06:25:00|3209.8|3185.3|3209.3|3185.3|3209.8|3185.3|3209.3|3185.3|0
1595313900000|2020-07-21 06:45:00|3209.8|3196.3|3204.3|3185.3|3209.8|3196.3|3204.3|3185.3|0
1595314500000|2020-07-21 06:55:00|3203.8|3163.8|3195.3|3163.8|3203.8|3163.8|3195.3|3163.8|1
1595314800000|2020-07-21 07:00:00|3195.8|3164.3|3179.8|3172.3|3195.8|3172.3|3174.3|3164.3|1
1595315100000|2020-07-21 07:05:00|3178.8|3171.8|3183.3|3175.8|3186.3|3178.3|3177.8|3168.8|0
1595315400000|2020-07-21 07:10:00|3182.8|3176.3|3188.3|3180.3|3189.8|3181.3|3180.3|3171.8|0
1595315700000|2020-07-21 07:15:00|3188.8|3180.8|3176.3|3168.3|3189.3|3181.8|3176.3|3168.3|3
1595316000000|2020-07-21 07:20:00|3175.8|3167.8|3176.3|3169.8|3176.8|3170.3|3173.3|3164.3|0
1595316300000|2020-07-21 07:25:00|3175.8|3168.3|3177.3|3170.3|3177.8|3171.3|3175.3|3168.3|0
1595316600000|2020-07-21 07:30:00|3176.8|3170.8|3168.8|3160.3|3186.8|3170.8|3164.3|3131.3|4
1595316900000|2020-07-21 07:35:00|3169.3|3162.3|3169.3|3162.3|3173.3|3166.3|3169.3|3160.8|0
1595317200000|2020-07-21 07:40:00|3168.8|3161.8|3168.8|3160.3|3168.8|3162.3|3165.8|3156.3|0
1595317500000|2020-07-21 07:45:00|3169.3|3160.8|3165.8|3161.3|3173.8|3166.3|3165.8|3160.3|2
1595317800000|2020-07-21 07:50:00|3170.3|3161.8|3168.3|3163.3|3170.3|3164.3|3166.8|3161.8|6
1595318100000|2020-07-21 07:55:00|3168.8|3159.3|3168.3|3158.8|3168.8|3161.3|3165.8|3157.8|5
1595318400000|2020-07-21 08:00:00|3167.8|3159.3|3167.8|3160.8|3168.8|3161.8|3166.8|3159.3|0
1595318700000|2020-07-21 08:05:00|3168.3|3161.3|3168.8|3161.3|3170.3|3164.3|3168.3|3160.8|0
1595319000000|2020-07-21 08:10:00|3169.3|3161.8|3171.8|3163.8|3172.3|3166.3|3169.3|3161.8|0
1595319300000|2020-07-21 08:15:00|3170.8|3164.3|3168.8|3161.8|3171.3|3164.8|3167.8|3159.8|0
1595319600000|2020-07-21 08:20:00|3169.3|3162.3|3174.3|3167.8|3174.3|3167.8|3169.3|3162.3|0
1595319900000|2020-07-21 08:25:00|3174.8|3170.8|3172.8|3164.8|3174.8|3170.8|3172.8|3164.8|1
1595320200000|2020-07-21 08:30:00|3172.3|3165.3|3171.8|3164.8|3172.3|3165.8|3171.3|3162.8|0
1595320500000|2020-07-21 08:35:00|3172.3|3165.8|3170.3|3162.3|3173.3|3165.8|3169.8|3161.8|0
1595320800000|2020-07-21 08:40:00|3169.8|3161.8|3172.3|3164.8|3172.8|3166.3|3169.3|3161.3|0
1595321100000|2020-07-21 08:45:00|3171.8|3164.3|3173.8|3166.8|3173.8|3166.8|3170.8|3163.3|0
1595321400000|2020-07-21 08:50:00|3174.3|3167.3|3173.8|3166.8|3176.3|3169.8|3173.8|3166.8|0
1595321700000|2020-07-21 08:55:00|3173.3|3167.8|3172.8|3166.8|3174.3|3167.8|3172.8|3166.8|0
1595322000000|2020-07-21 09:00:00|3173.3|3166.3|3173.3|3166.8|3174.3|3167.8|3172.8|3166.3|0
1595322300000|2020-07-21 09:05:00|3173.8|3167.8|3175.3|3170.3|3175.3|3170.3|3173.3|3167.8|0
1595322600000|2020-07-21 09:10:00|3174.8|3164.3|3172.8|3164.3|3175.3|3164.8|3172.8|3163.8|1
1595322900000|2020-07-21 09:15:00|3172.3|3163.8|3167.3|3158.8|3172.3|3163.8|3167.3|3158.8|0
1595323200000|2020-07-21 09:20:00|3167.8|3158.3|3167.3|3163.3|3169.3|3163.3|3167.3|3158.3|4
1595323500000|2020-07-21 09:25:00|3166.8||3167.3||3167.3||3166.8||0
1595323800000|2020-07-21 09:30:00||3162.8||3163.8||3163.8||3160.8|3
1595324100000|2020-07-21 09:35:00|3170.8|3163.3|3170.3|3162.8|3170.8|3164.8|3170.3|3162.8|1
1595324400000|2020-07-21 09:40:00|3169.8|3162.3|3169.8|3162.3|3170.3|3167.8|3169.8|3162.3|3
1595324700000|2020-07-21 09:45:00|3169.3|3161.8|3168.3|3159.8|3169.3|3161.8|3167.8|3158.8|0
1595325000000|2020-07-21 09:50:00|3167.8|3159.3|3166.3|3157.8|3167.8|3159.8|3166.3|3157.3|0
1595325300000|2020-07-21 09:55:00|3166.8|3158.8|3167.3|3159.3|3167.8|3159.3|3166.8|3158.3|0
1595325600000|2020-07-21 10:00:00|3167.8|3159.8|3167.8|3159.8|3167.8|3160.3|3167.3|3159.8|0
1595325900000|2020-07-21 10:05:00|3167.3|3160.3|3167.3|3160.3|3167.8|3160.8|3167.3|3160.3|0
1595326200000|2020-07-21 10:10:00|3167.8|3160.8|3167.3|3161.8|3168.3|3161.8|3166.8|3160.8|0
1595326500000|2020-07-21 10:15:00|3166.8|3157.8|3165.8|3158.8|3166.8|3159.8|3164.8|3157.8|1
1595326800000|2020-07-21 10:20:00|3165.3|3158.3|3164.3|3157.3|3165.8|3159.3|3164.3|3157.3|0
1595327100000|2020-07-21 10:25:00|3164.8|3159.8|3164.8|3159.8|3164.8|3159.8|3164.3|3159.8|0
1595327400000|2020-07-21 10:30:00|3165.3|3160.3|3167.3|3160.3|3167.3|3161.3|3165.3|3160.3|0
1595327700000|2020-07-21 10:35:00|3167.8|3160.8|3168.8|3162.3|3168.8|3162.3|3167.8|3160.3|3
1595328000000|2020-07-21 10:40:00|3169.3|3162.8|3169.8|3162.8|3170.3|3163.8|3169.3|3162.8|0
1595328300000|2020-07-21 10:45:00|3170.3|3163.3|3171.3|3164.3|3171.3|3164.8|3169.8|3163.3|0
1595328600000|2020-07-21 10:50:00|3171.8|3164.8|3172.8|3165.3|3172.8|3166.3|3171.8|3164.8|0
1595328900000|2020-07-21 10:55:00|3172.3|3164.8|3170.3|3163.3|3172.8|3165.8|3170.3|3163.3|0
1595329200000|2020-07-21 11:00:00|3170.8|3164.3|3171.3|3163.8|3175.3|3166.3|3170.8|3159.8|1
1595329500000|2020-07-21 11:05:00||3164.3||3164.3||3164.8||3164.3|0
1595329800000|2020-07-21 11:10:00|3171.8|3164.8|3171.3|3163.8|3171.8|3165.3|3171.3|3163.8|0
1595330100000|2020-07-21 11:15:00|3170.8|3163.3|3167.3|3159.8|3170.8|3163.3|3167.3|3158.3|0
1595330400000|2020-07-21 11:20:00|3166.8|3160.3|3167.3|3159.8|3167.3|3160.8|3166.3|3159.8|0
1595330700000|2020-07-21 11:25:00|3167.8|3160.3|3167.8|3160.3|3168.3|3161.8|3167.3|3160.3|0
1595331000000|2020-07-21 11:30:00|3168.3|3160.8|3170.8|3164.3|3170.8|3164.8|3168.3|3160.8|0
1595331300000|2020-07-21 11:35:00|3171.3|3164.8|3170.3|3163.3|3172.3|3165.8|3170.3|3163.3|0
1595331600000|2020-07-21 11:40:00|3169.3|3162.8|3170.3|3163.3|3170.3|3163.8|3168.3|3161.3|0
1595331900000|2020-07-21 11:45:00|3170.8|3163.8|3171.3|3163.8|3171.3|3164.8|3170.8|3163.8|0
1595332200000|2020-07-21 11:50:00|3170.8|3164.3|3172.3|3165.3|3172.3|3166.3|3170.8|3164.3|0
1595332500000|2020-07-21 11:55:00|3171.8|3164.8|3171.8|3164.8|3172.3|3165.3|3171.8|3164.3|0
1595332800000|2020-07-21 12:00:00|3172.3|3167.3|3172.8|3167.3|3172.8|3167.8|3172.3|3167.3|0
1595333100000|2020-07-21 12:05:00|3173.3|3167.8|3172.8|3167.3|3173.3|3167.8|3172.8|3167.3|0
1595333400000|2020-07-21 12:10:00|3172.3|3162.8|3166.8|3159.8|3172.3|3162.8|3166.8|3159.8|1
1595333700000|2020-07-21 12:15:00|3168.8|3160.3|3169.3|3162.3|3169.3|3162.8|3168.8|3160.3|1
1595334000000|2020-07-21 12:20:00|3168.8|3161.8|3169.8|3163.3|3169.8|3163.3|3168.8|3161.3|0
1595334300000|2020-07-21 12:25:00|3169.3|3162.8|3169.3|3162.3|3169.8|3163.3|3168.3|3160.8|0
1595334600000|2020-07-21 12:30:00|3168.8|3162.8|3170.3|3163.8|3170.3|3163.8|3168.3|3161.3|0
1595334900000|2020-07-21 12:35:00|3170.8|3164.3|3171.3|3164.8|3172.3|3165.8|3170.8|3163.8|0
1595335200000|2020-07-21 12:40:00|3170.8|3164.3|3170.8|3163.8|3171.3|3165.3|3170.8|3163.8|0
1595335500000|2020-07-21 12:45:00|3170.3|3163.3|3170.8|3164.3|3170.8|3164.8|3169.8|3162.8|0
1595335800000|2020-07-21 12:50:00|3170.3|3163.8|3170.3|3163.3|3170.8|3164.8|3170.3|3163.3|0
1595336100000|2020-07-21 12:55:00|3169.8|3162.8|3169.8|3162.8|3171.3|3165.3|3169.8|3162.8|0
1595336400000|2020-07-21 13:00:00|3169.3|3162.3|3169.3|3163.3|3170.8|3163.8|3167.8|3160.8|0
1595336700000|2020-07-21 13:05:00|3168.8|3163.8|3168.3|3161.8|3168.8|3163.8|3166.3|3159.8|1
1595337000000|2020-07-21 13:10:00|3168.8|3162.3|3169.3|3162.8|3169.3|3163.3|3168.3|3162.3|0
1595337300000|2020-07-21 13:15:00|3169.8|3163.3|3168.8|3162.3|3169.8|3166.8|3168.3|3161.3|5
1595337600000|2020-07-21 13:20:00|3168.3|3161.8|3168.8|3162.3|3168.8|3162.8|3168.3|3160.8|0
1595337900000|2020-07-21 13:25:00|3168.3|3161.8|3168.8|3162.3|3170.3|3163.8|3168.3|3161.8|0
1595338200000|2020-07-21 13:30:00|3168.3|3161.8|3163.8|3156.8|3168.3|3162.3|3163.3|3156.3|0
1595338500000|2020-07-21 13:35:00|3163.3|3156.3|3159.3|3152.3|3163.3|3156.3|3159.3|3152.3|0
1595338800000|2020-07-21 13:40:00|3158.8|3151.8|3156.3|3148.8|3159.8|3154.3|3156.3|3148.8|1
1595339100000|2020-07-21 13:45:00|3155.8|3148.3|3157.8|3150.8|3158.3|3151.8|3155.3|3147.8|1
1595339400000|2020-07-21 13:50:00|3155.3|3150.3|3160.3|3153.8|3160.8|3154.3|3153.3|3149.8|2
1595339700000|2020-07-21 13:55:00|3160.8|3154.3|3160.8|3154.8|3160.8|3154.8|3160.3|3153.3|0
1595340000000|2020-07-21 14:00:00|3160.3|3154.3|3161.8|3156.3|3162.3|3156.3|3159.3|3152.8|0
1595340300000|2020-07-21 14:05:00|3162.3|3155.8|3157.3|3150.8|3162.3|3155.8|3157.3|3149.3|0
1595340600000|2020-07-21 14:10:00|3157.8|3150.3|3155.8|3149.3|3158.3|3152.3|3155.8|3148.3|0
1595340900000|2020-07-21 14:15:00|3155.3|3149.8|3158.3|3152.8|3158.3|3152.8|3153.8|3146.3|0
1595341200000|2020-07-21 14:20:00|3157.8|3152.3|3157.3|3153.8|3158.3|3153.8|3156.8|3149.8|0
1595341500000|2020-07-21 14:25:00|3156.8|3150.3|3151.3|3144.8|3156.8|3150.3|3151.3|3143.8|5
1595341800000|2020-07-21 14:30:00|3148.8|3144.3|3152.8|3146.8|3153.3|3147.3|3148.8|3144.3|2
1595342100000|2020-07-21 14:35:00|3153.3|3146.3|3150.8|3143.8|3153.3|3147.3|3150.8|3143.3|0
1595342400000|2020-07-21 14:40:00|3151.3|3144.3|3149.8|3143.3|3152.3|3146.3|3149.8|3142.8|0
1595342700000|2020-07-21 14:45:00|3150.3|3142.8|3151.3|3143.8|3151.8|3144.8|3149.8|3142.8|3
1595343000000|2020-07-21 14:50:00|3151.8|3144.3|3150.3|3144.3|3151.8|3144.8|3150.3|3143.3|0
1595343300000|2020-07-21 14:55:00|3149.8|3143.8|3146.3|3138.8|3149.8|3143.8|3146.3|3138.8|0
1595343600000|2020-07-21 15:00:00|3146.8|3139.3|3144.8|3137.3|3147.3|3141.8|3144.8|3137.3|0
1595343900000|2020-07-21 15:05:00|3144.3|3136.8|3139.8|3134.8|3144.3|3136.8|3138.3|3134.3|2
1595344200000|2020-07-21 15:10:00|3138.3|3134.3|3139.8|3134.8|3140.3|3134.8|3137.3|3134.3|1
1595344500000|2020-07-21 15:15:00|3140.3|3134.3|3142.3|3135.3|3142.3|3137.3|3140.3|3134.3|2
1595344800000|2020-07-21 15:20:00|3141.8|3134.8|3141.3|3134.8|3141.8|3135.8|3136.8|3134.3|17
1595345100000|2020-07-21 15:25:00|3140.8|3134.3|3141.3|3134.3|3141.3|3134.8|3139.3|3134.3|0
1595345400000|2020-07-21 15:30:00|3141.8|3134.8|3143.8|3134.8|3145.3|3136.8|3140.3|3134.3|4
1595345700000|2020-07-21 15:35:00|3143.3|3134.3|3152.8|3134.3|3156.8|3134.8|3143.3|3134.3|0
1595346000000|2020-07-21 15:40:00|3151.8||3154.3||3155.8||3150.8||0
1595346300000|2020-07-21 15:45:00|3153.8||3145.3||3155.8||3145.3||0
1595346600000|2020-07-21 15:50:00|3144.8|3119.3|3141.8|3117.8|3150.8|3119.3|3137.8|3110.3|0
1595346900000|2020-07-21 15:55:00|3145.8|3110.8|3143.3|3117.3|3147.8|3118.8|3141.8|3110.8|0
1595347200000|2020-07-21 16:00:00|3145.8|3117.8|3125.8|3114.3|3146.8|3118.3|3125.8|3109.8|0
1595347500000|2020-07-21 16:05:00||3109.8||3114.8||3114.8||3109.8|0
1595347800000|2020-07-21 16:10:00||3115.8||3114.3||3115.8||3114.3|0
1595348400000|2020-07-21 16:20:00|3145.8|3114.8|3125.8|3114.8|3145.8|3114.8|3125.8|3114.8|0
1595349300000|2020-07-21 16:35:00||3110.3||3114.8||3114.8||3110.3|0
1595349600000|2020-07-21 16:40:00||3110.3||3114.8||3114.8||3110.3|0
1595350200000|2020-07-21 16:50:00||3110.3||3114.8||3114.8||3110.3|0
1595350500000|2020-07-21 16:55:00||3110.3||3114.8||3114.8||3110.3|0
1595350800000|2020-07-21 17:00:00||3110.3||3114.8||3114.8||3110.3|0
1595351400000|2020-07-21 17:10:00||3110.3||3114.8||3114.8||3110.3|0
1595351700000|2020-07-21 17:15:00||3110.3||3114.8||3114.8||3110.3|0
1595352000000|2020-07-21 17:20:00||3110.3||3114.8||3114.8||3110.3|0
1595352300000|2020-07-21 17:25:00||3115.3||3115.3||3115.3||3115.3|0
1595352600000|2020-07-21 17:30:00|3158.3|3110.3|3157.8|3115.3|3158.3|3115.3|3157.8|3110.3|2
1595352900000|2020-07-21 17:35:00|3164.8||3156.3||3164.8||3156.3||0
1595353200000|2020-07-21 17:40:00|3155.8|3116.8|3162.8|3119.3|3179.3|3121.3|3146.8|3110.3|0
1595353500000|2020-07-21 17:45:00|3150.8||3150.3||3150.8||3150.3||0
1595354100000|2020-07-21 17:55:00||3112.8||3119.3||3119.3||3112.8|0
1595354700000|2020-07-21 18:05:00|3150.8|3112.8|3150.8|3119.3|3150.8|3119.3|3150.8|3112.8|0
1595355000000|2020-07-21 18:10:00||3110.3||3119.3||3119.3||3110.3|0
1595355300000|2020-07-21 18:15:00|3150.3|3110.3|3150.3|3119.3|3150.3|3119.3|3150.3|3110.3|0
1595355600000|2020-07-21 18:20:00|3150.8|3112.8|3150.8|3119.3|3150.8|3119.3|3150.8|3110.3|0
1595355900000|2020-07-21 18:25:00|3150.3|3112.8|3150.3|3119.3|3150.3|3119.3|3150.3|3112.8|0
1595356200000|2020-07-21 18:30:00||3110.3||3119.3||3119.3||3110.3|0
1595356500000|2020-07-21 18:35:00||3112.8||3119.3||3119.3||3112.8|0
1595357100000|2020-07-21 18:45:00||3110.3||3119.3||3119.3||3110.3|0
1595357700000|2020-07-21 18:55:00||3112.8||3119.3||3119.3||3112.8|0
1595358300000|2020-07-21 19:05:00||3110.3||3119.3||3119.3||3110.3|0
1595358600000|2020-07-21 19:10:00|3148.3|3110.3|3145.8|3113.8|3148.3|3117.8|3145.8|3109.8|0
1595358900000|2020-07-21 19:15:00|3143.3|3109.8|3140.3|3114.8|3143.3|3114.8|3140.3|3109.8|0
1595359200000|2020-07-21 19:20:00|3142.8||3140.8||3142.8||3140.8||0
1595359500000|2020-07-21 19:25:00|3142.8||3137.8||3142.8||3137.8||0
1595360100000|2020-07-21 19:35:00||3109.8||3112.3||3112.3||3109.8|0
1595360700000|2020-07-21 19:45:00|3138.3||3137.8||3138.3||3137.8||0
1595361000000|2020-07-21 19:50:00||3123.8||3123.8||3123.8||3123.8|0
1595361300000|2020-07-21 19:55:00|3138.3||3138.3||3138.3||3138.3||0
1595397600000|2020-07-22 06:00:00|3159.3|3101.8|3173.8|3103.3|3174.8|3103.3|3157.8|3101.8|0
1595400000000|2020-07-22 06:40:00|3173.3|3103.8|3174.8|3105.3|3174.8|3105.3|3172.8|3103.3|0
1595400600000|2020-07-22 06:50:00||3100.3||3100.3||3100.3||3100.3|0
1595401200000|2020-07-22 07:00:00|3163.3|3100.8|3141.8|3132.8|3175.3|3134.8|3140.8|3099.8|0
1595401500000|2020-07-22 07:05:00|3141.3|3131.8|3151.8|3141.3|3153.8|3141.8|3136.8|3127.3|0
1595401800000|2020-07-22 07:10:00|3151.3|3140.8|3149.8|3142.3|3152.3|3144.3|3147.3|3139.3|0
1595402100000|2020-07-22 07:15:00|3150.3|3142.8|3153.3|3146.8|3153.8|3146.8|3150.3|3141.3|0
1595402400000|2020-07-22 07:20:00|3153.8|3146.3|3159.3|3152.3|3161.3|3155.3|3153.8|3145.3|0
1595402700000|2020-07-22 07:25:00|3159.8|3151.8|3162.3|3154.3|3164.3|3157.3|3159.8|3150.8|0
1595403000000|2020-07-22 07:30:00|3162.8|3154.8|3157.8|3150.3|3164.3|3159.8|3157.3|3149.3|0
1595403300000|2020-07-22 07:35:00|3157.3|3149.8|3149.8|3141.3|3158.3|3151.8|3149.8|3140.3|0
1595403600000|2020-07-22 07:40:00|3149.3|3140.8|3149.3|3141.8|3151.3|3144.8|3145.8|3138.3|0
1595403900000|2020-07-22 07:45:00|3148.8|3141.3|3148.3|3140.8|3151.3|3144.8|3148.3|3140.3|0
1595404200000|2020-07-22 07:50:00|3148.8|3140.3|3147.3|3140.3|3149.3|3142.8|3144.8|3137.3|0
1595404500000|2020-07-22 07:55:00|3146.8|3139.8|3147.3|3139.3|3147.8|3141.3|3145.8|3137.8|0
1595404800000|2020-07-22 08:00:00|3146.8|3140.3|3152.3|3145.3|3152.8|3145.8|3146.3|3139.3|0
1595405100000|2020-07-22 08:05:00|3151.8|3144.8|3152.9|3145.4|3153.9|3146.9|3151.3|3142.8|0
1595405400000|2020-07-22 08:10:00|3152.4|3144.9|3154.4|3146.4|3155.9|3149.4|3152.4|3144.4|0
1595405700000|2020-07-22 08:15:00|3153.9|3146.9|3152.4|3144.4|3154.9|3148.4|3152.4|3144.4|0
1595406000000|2020-07-22 08:20:00|3152.9|3144.9|3154.9|3146.9|3154.9|3148.4|3152.9|3144.9|0
1595406300000|2020-07-22 08:25:00|3154.4|3146.4|3152.9|3145.4|3155.4|3148.9|3152.9|3144.9|0
1595406600000|2020-07-22 08:30:00|3151.9|3144.9|3153.9|3146.4|3153.9|3147.4|3151.4|3143.4|0
1595406900000|2020-07-22 08:35:00|3153.4|3146.9|3153.4|3145.4|3153.9|3147.4|3152.4|3144.4|0
1595407200000|2020-07-22 08:40:00|3152.4|3144.9|3153.9|3146.4|3154.4|3147.9|3152.4|3144.4|0
1595407500000|2020-07-22 08:45:00|3154.4|3145.9|3156.4|3148.9|3156.4|3149.9|3154.4|3145.9|0
1595407800000|2020-07-22 08:50:00|3155.9|3148.4|3155.4|3147.9|3156.4|3149.4|3154.9|3147.4|0
1595408100000|2020-07-22 08:55:00|3155.9|3148.4|3155.9|3148.9|3155.9|3149.4|3155.4|3147.9|0
1595408400000|2020-07-22 09:00:00|3155.4|3148.4|3153.9|3147.4|3155.4|3148.4|3153.4|3145.9|0
1595408700000|2020-07-22 09:05:00|3154.4|3146.9|3154.4|3146.4|3155.9|3148.9|3154.4|3146.4|0
1595409000000|2020-07-22 09:10:00|3153.9|3145.9|3147.4|3140.9|3153.9|3145.9|3146.9|3139.4|0
1595409300000|2020-07-22 09:15:00|3147.9|3140.4|3147.4|3140.4|3147.9|3141.4|3146.4|3138.9|0
1595409600000|2020-07-22 09:20:00|3147.9|3139.9|3147.9|3140.9|3148.4|3141.4|3143.9|3139.9|1
1595409900000|2020-07-22 09:25:00|3148.4|3140.4|3145.4|3138.9|3148.9|3142.4|3145.4|3138.9|0
1595410200000|2020-07-22 09:30:00|3145.9|3139.4|3148.4|3139.4|3149.9|3141.4|3145.4|3138.9|0
1595410500000|2020-07-22 09:35:00|3148.9|3140.4|3150.9|3144.4|3150.9|3144.4|3148.4|3139.4|0
1595410800000|2020-07-22 09:40:00|3151.4|3144.9|3155.9|3148.9|3155.9|3148.9|3151.4|3144.4|0
1595411100000|2020-07-22 09:45:00|3155.4|3149.4|3155.9|3148.4|3157.4|3150.9|3155.4|3148.4|0
1595411400000|2020-07-22 09:50:00|3156.9|3147.9|3156.4|3150.4|3156.9|3150.4|3156.4|3147.9|0
1595411700000|2020-07-22 09:55:00|3156.9|3149.9|3157.9|3151.9|3158.4|3151.9|3156.9|3149.9|0
1595412000000|2020-07-22 10:00:00|3158.4|3151.4|3158.4|3150.9|3158.4|3152.4|3157.9|3150.4|0
1595412300000|2020-07-22 10:05:00|3157.4|3150.4|3155.4|3148.4|3157.4|3150.4|3155.4|3146.4|0
1595412600000|2020-07-22 10:10:00|3154.9|3147.9|3152.4|3144.9|3154.9|3147.9|3152.4|3144.9|0
1595412900000|2020-07-22 10:15:00|3152.9|3145.4|3154.9|3148.4|3154.9|3148.9|3152.9|3145.4|0
1595413200000|2020-07-22 10:20:00|3155.4|3148.9|3155.4|3148.4|3156.4|3150.4|3155.4|3148.4|0
1595413500000|2020-07-22 10:25:00|3155.9|3148.9|3155.9|3149.9|3156.4|3150.4|3155.9|3148.4|0
1595413800000|2020-07-22 10:30:00||3150.4||3150.9||3151.9||3150.4|0
1595414100000|2020-07-22 10:35:00|3157.4|3150.4|3154.4|3147.4|3157.4|3150.4|3154.4|3147.4|0
1595414400000|2020-07-22 10:40:00|3154.9|3147.9|3156.4|3149.9|3156.9|3150.4|3154.9|3147.9|0
1595414700000|2020-07-22 10:45:00|3155.9|3150.4|3155.4|3148.9|3155.9|3150.9|3155.4|3147.9|0
1595415000000|2020-07-22 10:50:00|3154.9|3148.4|3153.4|3146.4|3154.9|3148.4|3153.4|3145.9|0
1595415300000|2020-07-22 10:55:00|3153.9|3146.9|3155.9|3148.4|3155.9|3149.9|3153.4|3146.4|0
1595415600000|2020-07-22 11:00:00|3159.4|3147.9|3157.4|3150.4|3159.9|3150.4|3156.9|3144.4|0
1595415900000|2020-07-22 11:05:00|3157.9|3149.9|3157.9|3151.4|3158.4|3151.9|3157.4|3149.9|0
1595416200000|2020-07-22 11:10:00|3158.4|3150.9|3157.9|3150.9|3158.4|3151.4|3157.9|3150.4|0
1595416500000|2020-07-22 11:15:00|3158.4|3151.4|3159.4|3152.9|3159.4|3153.4|3157.9|3150.9|0
1595416800000|2020-07-22 11:20:00|3158.9|3152.4|3158.9|3151.9|3159.4|3152.4|3158.9|3151.9|0
1595417100000|2020-07-22 11:25:00|3159.4|3152.4|3161.4|3155.4|3161.4|3155.4|3158.9|3152.4|0
1595417400000|2020-07-22 11:30:00|3161.9|3154.9|3160.9|3153.4|3161.9|3155.9|3160.9|3153.4|0
1595417700000|2020-07-22 11:35:00|3161.4|3153.9|3162.4|3155.9|3162.9|3156.4|3161.4|3153.4|0
1595418000000|2020-07-22 11:40:00|3162.9|3156.4|3164.9|3158.4|3164.9|3158.9|3162.4|3156.4|0
1595418300000|2020-07-22 11:45:00|3165.4|3158.9|3162.9|3156.4|3165.4|3159.4|3162.9|3154.4|0
1595418600000|2020-07-22 11:50:00|3163.4|3156.9|3163.9|3156.9|3163.9|3157.4|3162.9|3156.9|0
1595418900000|2020-07-22 11:55:00|3162.9|3156.4|3162.9|3156.4|3163.4|3157.4|3162.9|3155.9|0
1595419200000|2020-07-22 12:00:00|3163.4|3156.9|3163.9|3154.9|3163.9|3157.4|3161.4|3151.9|1
1595419500000|2020-07-22 12:05:00|3163.4|3154.4|3164.9|3157.9|3165.4|3158.4|3163.4|3154.4|0
1595419800000|2020-07-22 12:10:00|3165.4|3157.4|3165.4|3158.9|3165.4|3159.9|3164.9|3157.4|0
1595420100000|2020-07-22 12:15:00|3164.9|3158.4|3165.4|3158.9|3165.4|3160.4|3164.9|3157.9|0
1595420400000|2020-07-22 12:20:00|3164.9|3158.4|3164.9|3157.9|3165.4|3158.9|3164.9|3156.9|0
1595420700000|2020-07-22 12:25:00|3165.4|3158.9|3163.9|3156.9|3165.4|3158.9|3163.9|3155.9|0
1595421000000|2020-07-22 12:30:00|3164.4|3156.4|3164.4|3157.4|3164.4|3158.4|3163.9|3156.4|0
1595421300000|2020-07-22 12:35:00|3164.9|3157.9|3165.4|3157.9|3165.4|3159.4|3160.9|3157.9|25
1595421600000|2020-07-22 12:40:00|3163.9|3157.4|3165.4|3158.4|3165.4|3158.9|3163.9|3157.4|0
1595421900000|2020-07-22 12:45:00|3165.9|3158.9|3165.9|3159.4|3165.9|3159.4|3165.4|3158.4|0
1595422200000|2020-07-22 12:50:00|3166.4|3159.9|3168.4|3161.4|3168.4|3161.9|3166.4|3159.9|0
1595422500000|2020-07-22 12:55:00||3160.9||3160.9||3161.9||3160.4|0
1595422800000|2020-07-22 13:00:00|3168.9|3160.4|3168.9|3161.9|3169.4|3162.4|3168.9|3160.4|0
1595423100000|2020-07-22 13:05:00||3161.4||3162.4||3162.9||3160.9|0
1595423400000|2020-07-22 13:10:00|3169.4|3161.9|3167.9|3160.9|3169.4|3162.9|3167.9|3160.9|0
1595423700000|2020-07-22 13:15:00|3168.4|3160.4|3167.9|3160.4|3168.4|3161.9|3167.9|3160.4|0
1595424000000|2020-07-22 13:20:00|3163.4|3159.9|3167.9|3160.4|3167.9|3160.9|3163.4|3159.4|3
1595424300000|2020-07-22 13:25:00|3167.4|3159.9|3167.4|3160.4|3167.4|3160.9|3166.9|3158.9|0
1595424600000|2020-07-22 13:30:00|3167.9|3160.9|3168.9|3159.9|3169.4|3162.4|3167.9|3159.9|0
1595424900000|2020-07-22 13:35:00|3168.4|3160.4|3168.4|3161.9|3168.9|3162.9|3167.9|3159.4|0
1595425200000|2020-07-22 13:40:00|3168.9|3162.4|3172.9|3165.9|3172.9|3166.4|3168.9|3162.4|0
1595425500000|2020-07-22 13:45:00|3173.4|3166.4|3173.9|3165.9|3174.4|3167.4|3172.9|3165.9|0
1595425800000|2020-07-22 13:50:00|3174.4|3166.4|3174.4|3169.4|3174.4|3169.9|3173.9|3166.4|0
1595426100000|2020-07-22 13:55:00|3177.4|3169.9|3176.9|3168.9|3177.9|3170.9|3175.9|3168.9|1
1595426400000|2020-07-22 14:00:00|3176.4|3168.4|3175.4|3168.4|3176.4|3169.4|3173.4|3167.9|1
1595426700000|2020-07-22 14:05:00|3173.9|3167.9|3174.4|3168.9|3176.4|3169.9|3173.9|3166.9|0
1595427000000|2020-07-22 14:10:00|3176.9|3169.4|3176.4|3168.9|3176.9|3169.9|3175.4|3168.4|1
1595427300000|2020-07-22 14:15:00|3173.9|3169.4|3176.9|3169.9|3176.9|3170.4|3173.9|3168.9|2
1595427600000|2020-07-22 14:20:00|3176.4|3170.4|3175.9|3169.4|3176.9|3170.9|3175.9|3169.4|0
1595427900000|2020-07-22 14:25:00|3175.4|3168.9|3176.9|3168.9|3176.9|3170.4|3174.4|3168.9|1
1595428200000|2020-07-22 14:30:00|3175.9|3168.4|3176.4|3169.4|3176.4|3170.4|3175.4|3167.9|1
1595428500000|2020-07-22 14:35:00||3168.9||3170.4||3170.9||3168.9|0
1595428800000|2020-07-22 14:40:00|3177.4|3169.9|3175.4|3168.4|3177.4|3169.9|3173.9|3167.4|1
1595429100000|2020-07-22 14:45:00|3174.9|3167.9|3170.4|3162.9|3174.9|3167.9|3168.9|3162.9|1
1595429400000|2020-07-22 14:50:00|3169.9|3162.4|3165.4|3159.9|3169.9|3162.4|3165.4|3159.4|1
1595429700000|2020-07-22 14:55:00|3165.9|3160.4|3165.4|3160.9|3166.9|3160.9|3165.4|3159.9|0
1595430000000|2020-07-22 15:00:00|3167.9|3160.4|3169.4|3163.9|3169.4|3163.9|3167.9|3158.9|2
1595430300000|2020-07-22 15:05:00|3168.9|3164.4|3167.4|3159.9|3168.9|3164.4|3166.9|3158.9|33
1595430600000|2020-07-22 15:10:00|3167.9|3160.4|3164.4|3156.4|3167.9|3160.9|3164.4|3156.4|0
1595430900000|2020-07-22 15:15:00|3167.4|3157.4|3167.9|3160.9|3168.4|3164.4|3167.4|3157.4|4
1595431200000|2020-07-22 15:20:00|3170.4|3160.4|3170.4|3163.9|3170.9|3165.4|3169.9|3160.4|2
1595431500000|2020-07-22 15:25:00|3170.9|3164.9|3171.9|3165.4|3172.4|3166.4|3170.9|3164.4|0
1595431800000|2020-07-22 15:30:00|3175.4|3166.4|3184.9|3165.4|3185.4|3167.9|3173.4|3158.4|2
1595432100000|2020-07-22 15:35:00|3185.4|3165.9|3188.4|3159.9|3189.9|3165.9|3179.4|3157.4|0
1595432400000|2020-07-22 15:40:00|3189.4|3160.4|3194.9|3160.4|3202.4|3160.4|3188.4|3153.9|0
1595432700000|2020-07-22 15:45:00|3194.4|3153.9|3194.4|3160.4|3194.4|3160.4|3194.4|3153.9|0
1595433000000|2020-07-22 15:50:00|3201.4|3158.9|3204.4|3158.9|3222.9|3158.9|3190.4|3158.9|0
1595433300000|2020-07-22 15:55:00||3124.4||3158.9||3158.9||3124.4|0
1595433900000|2020-07-22 16:05:00||3152.4||3158.9||3158.9||3152.4|0
1595434200000|2020-07-22 16:10:00|3219.4||3224.4||3224.4||3193.4||0
1595434500000|2020-07-22 16:15:00|3225.9|3159.4|3223.9|3153.4|3225.9|3159.4|3223.9|3124.4|0
1595434800000|2020-07-22 16:20:00|3223.4|3154.4|3193.9|3163.4|3223.9|3163.4|3193.4|3154.4|0
1595435100000|2020-07-22 16:25:00|3223.9||3193.4||3223.9||3193.4||0
1595435400000|2020-07-22 16:30:00|3192.9|3156.9|3192.9|3161.9|3192.9|3161.9|3192.9|3156.9|0
1595435700000|2020-07-22 16:35:00|3222.4|3124.4|3191.9|3161.9|3222.4|3161.9|3191.9|3124.4|0
1595436000000|2020-07-22 16:40:00|3197.9|3124.4|3197.9|3155.4|3197.9|3161.9|3197.9|3124.4|0
1595436300000|2020-07-22 16:45:00|3197.4|3161.9|3197.4|3161.9|3197.4|3161.9|3197.4|3161.9|0
1595436600000|2020-07-22 16:50:00|3222.4|3155.4|3195.9|3160.4|3222.4|3161.9|3195.9|3155.4|0
1595436900000|2020-07-22 16:55:00|3195.4|3124.4|3194.4|3160.4|3195.4|3160.4|3194.4|3124.4|0
1595437200000|2020-07-22 17:00:00|3193.9|3124.4|3193.9|3160.4|3193.9|3160.4|3193.9|3124.4|0
1595437500000|2020-07-22 17:05:00|3193.4|3124.4|3193.4|3158.9|3193.4|3158.9|3193.4|3124.4|0
1595437800000|2020-07-22 17:10:00|3192.9|3124.4|3192.9|3158.9|3192.9|3158.9|3192.9|3124.4|0
1595438100000|2020-07-22 17:15:00|3199.9||3192.4||3199.9||3192.4||0
1595438400000|2020-07-22 17:20:00|3198.9|3124.4|3192.4|3158.9|3198.9|3158.9|3192.4|3124.4|0
1595438700000|2020-07-22 17:25:00|3191.9||3191.4||3191.9||3191.4||0
1595439000000|2020-07-22 17:30:00|3190.9|3124.4|3188.9|3158.9|3190.9|3158.9|3188.9|3124.4|0
1595439300000|2020-07-22 17:35:00|3188.4|3124.4|3188.4|3157.4|3195.4|3157.4|3188.4|3124.4|0
1595439900000|2020-07-22 17:45:00|3187.9||3187.9||3187.9||3187.9||0
1595440500000|2020-07-22 17:55:00|3186.9|3150.9|3185.9|3150.9|3186.9|3150.9|3185.9|3124.4|0
1595440800000|2020-07-22 18:00:00|3192.4|3151.4|3186.9|3156.4|3192.4|3156.4|3186.9|3151.4|0
1595441400000|2020-07-22 18:10:00|3219.4|3124.4|3189.9|3156.4|3219.4|3156.4|3187.4|3124.4|0
1595441700000|2020-07-22 18:15:00|3189.4|3149.9|3189.4|3156.4|3189.4|3156.4|3189.4|3149.9|0
1595442600000|2020-07-22 18:30:00|3188.9||3189.4||3189.4||3188.9||0
1595442900000|2020-07-22 18:35:00|3195.9|3156.9|3194.9|3156.9|3195.9|3156.9|3194.9|3149.9|0
1595443200000|2020-07-22 18:40:00||3157.4||3162.9||3162.9||3157.4|0
1595443500000|2020-07-22 18:45:00|3194.4|3124.4|3193.4|3162.9|3201.4|3162.9|3193.4|3124.4|0
1595443800000|2020-07-22 18:50:00|3192.9|3124.4|3192.9|3162.9|3192.9|3162.9|3192.9|3124.4|0
1595444100000|2020-07-22 18:55:00|3192.4|3124.4|3191.9|3161.4|3192.4|3161.4|3191.9|3124.4|0
1595444400000|2020-07-22 19:00:00|3191.4||3191.4||3191.4||3191.4||0
1595445000000|2020-07-22 19:10:00|3198.4|3124.4|3196.9|3161.4|3198.4|3161.4|3196.9|3124.4|0
1595445300000|2020-07-22 19:15:00|3203.9||3196.4||3203.9||3196.4||0
1595445900000|2020-07-22 19:25:00|3203.4|3154.9|3195.4|3161.4|3203.4|3161.4|3195.4|3154.9|0
1595446200000|2020-07-22 19:30:00|3224.4|3124.4|3194.4|3159.9|3224.4|3159.9|3194.4|3124.4|0
1595446500000|2020-07-22 19:35:00|3193.9||3192.9||3193.9||3192.9||0
1595446800000|2020-07-22 19:40:00|3225.9|3160.4|3194.4|3160.9|3225.9|3160.9|3194.4|3160.4|0
1595447100000|2020-07-22 19:45:00|3200.9|3161.4|3199.9|3161.4|3207.4|3161.4|3199.9|3161.4|0
1595447400000|2020-07-22 19:50:00|3206.9||3198.9||3206.9||3198.9||0
1595447700000|2020-07-22 19:55:00|3205.9|3124.4|3197.9|3161.4|3205.9|3161.4|3197.9|3124.4|0
1595484000000|2020-07-23 06:00:00|3211.4|3142.9|3234.9|3133.4|3235.4|3144.9|3211.4|3132.9|0
1595485500000|2020-07-23 06:25:00|3234.4|3133.9|3233.9|3134.4|3234.4|3134.4|3233.9|3133.9|0
1595486700000|2020-07-23 06:45:00|3234.9|3133.4|3234.9|3133.4|3234.9|3133.4|3234.9|3133.4|0
1595487300000|2020-07-23 06:55:00|3220.4|3133.9|3219.9|3133.9|3220.4|3133.9|3219.9|3133.9|0
1595487600000|2020-07-23 07:00:00|3234.4|3133.4|3176.9|3167.9|3234.4|3170.9|3176.9|3133.4|0
1595487900000|2020-07-23 07:05:00|3177.4|3168.4|3171.9|3164.4|3177.4|3169.9|3170.9|3162.9|0
1595488200000|2020-07-23 07:10:00|3172.4|3164.9|3174.4|3166.4|3174.4|3167.9|3170.9|3162.4|0
1595488500000|2020-07-23 07:15:00|3174.9|3166.9|3176.9|3169.4|3177.4|3170.4|3174.9|3165.9|0
1595488800000|2020-07-23 07:20:00|3177.4|3169.9|3176.4|3169.4|3178.4|3171.4|3176.4|3168.4|0
1595489100000|2020-07-23 07:25:00|3175.9|3168.9|3171.4|3163.4|3175.9|3168.9|3171.4|3162.9|0
1595489400000|2020-07-23 07:30:00|3171.9|3162.9|3163.9|3155.4|3171.9|3164.9|3163.9|3155.4|0
1595489700000|2020-07-23 07:35:00|3162.4|3155.9|3167.4|3159.9|3167.9|3160.4|3162.4|3155.4|0
1595490000000|2020-07-23 07:40:00|3166.9|3159.4|3163.9|3155.9|3166.9|3159.9|3162.9|3154.4|0
1595490300000|2020-07-23 07:45:00|3164.4|3155.4|3166.4|3157.4|3166.9|3159.4|3164.4|3154.9|0
1595490600000|2020-07-23 07:50:00|3165.9|3156.9|3162.4|3154.4|3165.9|3157.9|3162.4|3154.4|0
1595490900000|2020-07-23 07:55:00|3161.9|3154.9|3165.9|3154.9|3165.9|3156.9|3161.4|3153.4|0
1595491200000|2020-07-23 08:00:00|3166.4|3154.4|3168.9|3158.4|3169.9|3158.9|3166.4|3152.9|0
1595491500000|2020-07-23 08:05:00|3169.4|3157.9|3168.9|3160.4|3170.9|3160.9|3167.4|3156.9|0
1595491800000|2020-07-23 08:10:00|3168.4|3160.9|3168.9|3160.9|3168.9|3161.4|3167.4|3156.4|0
1595492100000|2020-07-23 08:15:00|3169.4|3161.4|3171.4|3162.9|3172.4|3164.4|3169.4|3158.4|0
1595492400000|2020-07-23 08:20:00|3171.9|3163.9|3166.9|3159.9|3171.9|3164.4|3162.9|3158.4|13
1595492700000|2020-07-23 08:25:00|3167.4|3160.4|3168.4|3161.9|3168.4|3161.9|3166.9|3160.4|0
1595493000000|2020-07-23 08:30:00|3168.9|3160.9|3166.4|3158.4|3169.4|3160.9|3165.9|3157.9|1
1595493300000|2020-07-23 08:35:00|3166.9|3158.9|3163.4|3155.4|3166.9|3159.4|3163.4|3154.9|0
1595493600000|2020-07-23 08:40:00|3163.9|3156.4|3161.4|3154.4|3163.9|3156.4|3161.4|3152.9|0
1595493900000|2020-07-23 08:45:00|3161.9|3153.9|3159.4|3150.9|3162.9|3155.4|3159.4|3150.9|0
1595494200000|2020-07-23 08:50:00|3158.9|3150.4|3157.4|3149.4|3158.9|3150.9|3156.4|3149.4|0
1595494500000|2020-07-23 08:55:00|3156.9|3148.9|3153.9|3148.9|3156.9|3149.4|3153.4|3148.9|0
1595494800000|2020-07-23 09:00:00|3153.4|3144.9|3151.9|3144.9|3153.4|3146.4|3151.4|3143.9|3
1595495100000|2020-07-23 09:05:00|3152.4|3145.9|3155.4|3148.9|3155.9|3148.9|3152.4|3145.4|0
1595495400000|2020-07-23 09:10:00|3155.9|3148.4|3152.4|3145.4|3155.9|3148.4|3152.4|3144.9|0
1595495700000|2020-07-23 09:15:00|3152.9|3145.9|3153.4|3146.4|3153.9|3146.9|3152.4|3145.9|0
1595496000000|2020-07-23 09:20:00|3153.9|3146.9|3155.4|3148.9|3155.9|3149.9|3153.4|3146.9|0
1595496300000|2020-07-23 09:25:00|3155.9|3149.9|3155.9|3148.4|3156.4|3149.9|3155.4|3148.4|0
1595496600000|2020-07-23 09:30:00|3154.9|3147.9|3155.9|3148.9|3155.9|3149.4|3154.9|3147.9|0
1595496900000|2020-07-23 09:35:00|3155.4|3148.4|3155.4|3148.4|3155.9|3149.4|3154.9|3147.9|0
1595497200000|2020-07-23 09:40:00|3155.9|3149.4|3155.4|3147.9|3155.9|3149.4|3155.4|3147.9|0
1595497500000|2020-07-23 09:45:00|3154.9|3147.4|3154.4|3146.9|3154.9|3148.4|3154.4|3146.9|0
1595497800000|2020-07-23 09:50:00|3153.9|3146.4|3149.9|3142.9|3153.9|3146.4|3149.4|3141.9|0
1595498100000|2020-07-23 09:55:00|3150.4|3142.4|3149.9|3142.9|3150.4|3143.4|3149.4|3141.9|0
1595498400000|2020-07-23 10:00:00|3150.4|3143.9|3155.4|3147.9|3155.4|3147.9|3150.4|3143.9|0
1595498700000|2020-07-23 10:05:00|3155.9|3148.4|3158.9|3151.9|3158.9|3151.9|3155.9|3148.4|0
1595499000000|2020-07-23 10:10:00|3159.4|3152.4|3157.9|3151.4|3159.9|3152.9|3157.9|3150.4|0
1595499300000|2020-07-23 10:15:00|3158.4|3150.9|3158.9|3151.9|3159.4|3152.4|3157.9|3150.9|0
1595499600000|2020-07-23 10:20:00|3158.4|3151.4|3158.9|3151.4|3159.4|3152.4|3158.4|3150.9|0
1595499900000|2020-07-23 10:25:00|3158.4|3150.9|3159.4|3151.9|3159.4|3152.9|3157.9|3150.4|0
1595500200000|2020-07-23 10:30:00|3159.9|3152.4|3159.4|3151.4|3159.9|3152.9|3159.4|3151.4|0
1595500500000|2020-07-23 10:35:00|3158.9|3150.9|3157.9|3150.9|3158.9|3151.4|3157.4|3149.9|0
1595500800000|2020-07-23 10:40:00|3158.4|3150.4|3155.9|3148.4|3158.4|3150.4|3155.9|3148.4|0
1595501100000|2020-07-23 10:45:00|3154.9|3147.9|3155.9|3148.9|3155.9|3149.4|3154.9|3147.4|0
1595501400000|2020-07-23 10:50:00|3156.4|3149.4|3156.4|3149.4|3156.9|3149.9|3155.9|3149.4|0
1595501700000|2020-07-23 10:55:00||3149.9||3148.9||3150.4||3148.9|0
1595502000000|2020-07-23 11:00:00|3156.9|3149.4|3159.4|3151.9|3160.9|3152.4|3156.9|3145.9|0
1595502300000|2020-07-23 11:05:00|3155.9|3151.4|3160.4|3153.9|3160.4|3153.9|3155.9|3151.4|4
1595502600000|2020-07-23 11:10:00|3160.9||3159.4||3160.9||3159.4||0
1595502900000|2020-07-23 11:15:00|3159.9||3157.4||3159.9||3157.4||0
1595503200000|2020-07-23 11:20:00|3157.9|3149.9|3158.4|3151.4|3158.9|3151.9|3157.4|3149.9|1
1595503500000|2020-07-23 11:25:00|3157.9|3150.9|3156.4|3148.9|3157.9|3150.9|3156.4|3148.9|0
1595503800000|2020-07-23 11:30:00|3156.9|3148.4|3156.4|3149.4|3156.9|3149.9|3156.4|3148.4|0
1595504100000|2020-07-23 11:35:00|3156.9|3149.9|3157.4|3150.9|3157.4|3150.9|3156.9|3149.4|0
1595504400000|2020-07-23 11:40:00|3157.9|3151.4|3159.9|3152.4|3159.9|3152.4|3157.9|3151.4|0
1595504700000|2020-07-23 11:45:00|3159.4|3152.9|3160.9|3153.9|3161.4|3154.4|3159.4|3152.9|0
1595505000000|2020-07-23 11:50:00|3159.9|3153.4|3157.9|3150.9|3159.9|3153.4|3157.4|3149.9|0
1595505300000|2020-07-23 11:55:00|3158.4|3151.4|3159.4|3151.9|3159.9|3153.4|3157.9|3150.9|0
1595505600000|2020-07-23 12:00:00|3158.4|3151.4|3157.4|3149.9|3158.9|3151.9|3157.4|3148.9|0
1595505900000|2020-07-23 12:05:00|3156.9|3149.4|3155.4|3147.9|3156.9|3150.9|3155.4|3147.9|0
1595506200000|2020-07-23 12:10:00|3154.9|3147.4|3153.9|3145.9|3154.9|3147.4|3153.9|3145.9|0
1595506500000|2020-07-23 12:15:00|3152.9|3145.4|3153.4|3146.4|3153.9|3147.4|3152.9|3145.4|0
1595506800000|2020-07-23 12:20:00|3152.9|3145.9|3152.4|3144.4|3152.9|3145.9|3152.4|3144.4|0
1595507100000|2020-07-23 12:25:00|3151.9|3143.9|3150.4|3142.9|3151.9|3143.9|3150.4|3142.4|0
1595507400000|2020-07-23 12:30:00|3149.9|3142.4|3145.9|3138.4|3150.9|3144.4|3145.4|3138.4|0
1595507700000|2020-07-23 12:35:00|3145.4|3138.9|3146.4|3139.4|3146.4|3139.9|3144.9|3137.4|0
1595508000000|2020-07-23 12:40:00|3146.9|3139.9|3148.4|3141.9|3148.4|3141.9|3146.9|3139.9|1
1595508300000|2020-07-23 12:45:00|3147.9|3141.4|3146.4|3138.4|3148.4|3141.4|3145.9|3138.4|0
1595508600000|2020-07-23 12:50:00|3145.9|3137.9|3147.9|3137.9|3149.4|3138.4|3143.9|3135.9|0
1595508900000|2020-07-23 12:55:00|3148.4|3138.4|3145.9|3138.4|3148.4|3139.4|3145.4|3137.9|0
1595509200000|2020-07-23 13:00:00|3145.4|3138.9|3148.9|3141.4|3148.9|3141.9|3145.4|3138.9|0
1595509500000|2020-07-23 13:05:00|3148.4|3141.9|3148.4|3140.4|3149.9|3142.9|3148.4|3139.4|0
1595509800000|2020-07-23 13:10:00|3148.9|3139.9|3148.4|3140.9|3148.9|3140.9|3148.4|3139.4|0
1595510100000|2020-07-23 13:15:00|3148.9|3141.4|3147.4|3139.4|3148.9|3141.9|3147.4|3139.4|0
1595510400000|2020-07-23 13:20:00|3147.9|3139.9|3147.4|3140.9|3147.9|3141.4|3147.4|3139.9|0
1595510700000|2020-07-23 13:25:00|3147.9|3140.4|3150.9|3144.4|3151.4|3144.9|3147.4|3139.9|0
1595511000000|2020-07-23 13:30:00|3151.4|3143.9|3146.9|3139.9|3151.9|3144.9|3146.4|3137.9|0
1595511300000|2020-07-23 13:35:00|3147.4|3140.4|3152.9|3145.4|3153.4|3146.9|3146.9|3140.4|0
1595511600000|2020-07-23 13:40:00|3153.4|3145.9|3153.4|3144.9|3154.9|3148.4|3152.9|3144.9|0
1595511900000|2020-07-23 13:45:00|3153.9|3145.4|3154.9|3147.9|3154.9|3148.4|3152.4|3144.4|0
1595512200000|2020-07-23 13:50:00|3155.4|3148.4|3157.9|3150.9|3157.9|3151.4|3154.9|3148.4|0
1595512500000|2020-07-23 13:55:00|3157.4|3150.4|3159.4|3154.4|3159.4|3154.4|3157.4|3150.4|0
1595512800000|2020-07-23 14:00:00|3158.9|3154.9|3159.9|3154.4|3160.9|3154.9|3158.9|3154.4|0
1595513100000|2020-07-23 14:05:00|3160.4|3154.9|3161.4|3154.4|3161.9|3154.9|3159.9|3154.4|0
1595513400000|2020-07-23 14:10:00|3160.9|3154.9|3153.9|3146.4|3160.9|3154.9|3153.4|3145.9|3
1595513700000|2020-07-23 14:15:00|3153.4|3146.9|3152.4|3144.4|3154.9|3148.4|3151.9|3144.4|0
1595514000000|2020-07-23 14:20:00|3151.9|3143.9|3148.4|3140.9|3151.9|3144.9|3148.4|3140.4|0
1595514300000|2020-07-23 14:25:00|3148.9|3141.4|3152.4|3145.9|3152.4|3145.9|3148.4|3141.4|0
1595514600000|2020-07-23 14:30:00|3152.9|3146.9|3153.9|3146.9|3153.9|3147.4|3152.9|3145.9|0
1595514900000|2020-07-23 14:35:00|3154.4|3147.4|3154.4|3147.4|3155.9|3148.9|3154.4|3147.4|0
1595515200000|2020-07-23 14:40:00|3154.9|3147.9|3154.4|3146.9|3155.4|3148.4|3153.9|3146.9|0
1595515500000|2020-07-23 14:45:00|3153.9|3147.4|3155.4|3147.4|3155.9|3148.9|3153.9|3147.4|0
1595515800000|2020-07-23 14:50:00|3154.9|3146.9|3151.4|3143.9|3154.9|3146.9|3151.4|3143.9|0
1595516100000|2020-07-23 14:55:00|3151.9|3144.4|3152.9|3145.9|3153.4|3146.9|3151.4|3144.4|0
1595516400000|2020-07-23 15:00:00|3153.4|3146.4|3154.4|3146.9|3155.9|3149.4|3152.9|3145.9|0
1595516700000|2020-07-23 15:05:00|3153.4|3146.4|3153.4|3146.9|3153.9|3147.4|3152.4|3144.4|0
1595517000000|2020-07-23 15:10:00|3153.9|3147.9|3155.9|3149.4|3156.4|3149.9|3153.4|3147.9|0
1595517300000|2020-07-23 15:15:00|3153.9|3149.9|3155.4|3149.9|3155.4|3149.9|3153.9|3149.4|1
1595517600000|2020-07-23 15:20:00|3155.9|3150.4|3155.4|3150.4|3155.9|3150.4|3155.4|3150.4|0
1595517900000|2020-07-23 15:25:00|3155.9||3155.9||3155.9||3155.4||0
1595518200000|2020-07-23 15:30:00|3156.4|3148.9|3155.9|3146.4|3164.4|3150.4|3153.9|3142.4|0
1595518500000|2020-07-23 15:35:00|3155.4|3147.4|3164.9|3146.9|3164.9|3147.4|3154.9|3146.9|0
1595518800000|2020-07-23 15:40:00|3165.4||3165.4||3165.4||3165.4||0
1595520000000|2020-07-23 16:00:00|3164.9||3164.9||3164.9||3164.9||0
1595521200000|2020-07-23 16:20:00|3164.4||3161.9||3164.9||3161.9||0
1595522100000|2020-07-23 16:35:00|3161.4||3161.4||3161.4||3161.4||0
1595522400000|2020-07-23 16:40:00|3164.9||3164.4||3164.9||3161.4||0
1595522700000|2020-07-23 16:45:00|3163.9||3162.4||3163.9||3162.4||0
1595523000000|2020-07-23 16:50:00|3161.9||3151.9||3161.9||3150.4||0
1595523600000|2020-07-23 17:00:00|3164.9|3126.9|3160.9|3096.4|3164.9|3130.9|3157.9|3092.9|3
1595523900000|2020-07-23 17:05:00|3160.4|3127.4|3159.9|3135.9|3160.4|3135.9|3159.9|3127.4|0
1595524200000|2020-07-23 17:10:00|3159.4||3158.9||3159.4||3158.9||0
1595524500000|2020-07-23 17:15:00|3158.4||3155.4||3164.9||3155.4||0
1595524800000|2020-07-23 17:20:00|3154.9||3152.9||3154.9||3152.9||0
1595525400000|2020-07-23 17:30:00|3152.4||3151.4||3152.4||3151.4||0
1595525700000|2020-07-23 17:35:00|3150.9||3150.9||3157.4||3150.9||0
1595526000000|2020-07-23 17:40:00|3150.4||3148.4||3150.4||3148.4||0
1595526300000|2020-07-23 17:45:00|3147.9||3144.9||3147.9||3144.9||0
1595526600000|2020-07-23 17:50:00|3144.4||3143.9||3144.4||3143.9||0
1595526900000|2020-07-23 17:55:00|3164.9||3149.9||3164.9||3143.4||0
1595527500000|2020-07-23 18:05:00|3164.9|3110.9|3130.9|3122.4|3164.9|3122.4|3130.9|3074.9|1
1595527800000|2020-07-23 18:10:00||3120.9||3106.4||3120.9||3106.4|1
1595528100000|2020-07-23 18:15:00||3071.4||3102.9||3104.4||3069.9|0
1595528400000|2020-07-23 18:20:00||3103.4||3107.4||3107.4||3103.4|0
1595528700000|2020-07-23 18:25:00||3075.9||3107.4||3107.4||3075.9|0
1595529000000|2020-07-23 18:30:00||3100.9||3111.9||3111.9||3078.4|0
1595529300000|2020-07-23 18:35:00||3105.4||3106.4||3111.9||3105.4|0
1595529600000|2020-07-23 18:40:00||3074.9||3106.4||3106.4||3074.9|0
1595529900000|2020-07-23 18:45:00||3074.9||3106.4||3106.4||3074.9|0
1595530200000|2020-07-23 18:50:00||3106.9||3110.4||3110.4||3106.9|0
1595530500000|2020-07-23 18:55:00||3076.9||3110.4||3110.4||3076.9|0
1595530800000|2020-07-23 19:00:00||3076.9||3110.4||3110.4||3076.9|0
1595531100000|2020-07-23 19:05:00||3075.4||3108.9||3108.9||3075.4|0
1595531400000|2020-07-23 19:10:00||3118.9||3118.9||3118.9||3118.9|0
1595532900000|2020-07-23 19:35:00|3140.4|3128.4|3131.4|3121.4|3140.4|3128.4|3131.4|3109.4|0
1595533800000|2020-07-23 19:50:00|3130.4||3130.4||3130.4||3130.4||0
1595570400000|2020-07-24 06:00:00|3144.9|3079.9|3170.4|3115.9|3170.4|3115.9|3142.9|3073.4|0
1595571300000|2020-07-24 06:15:00|3169.9||3169.9||3169.9||3169.9||0
1595571600000|2020-07-24 06:20:00|3169.4||3169.4||3169.4||3169.4||0
1595573700000|2020-07-24 06:55:00|3144.9|3073.9|3121.4|3073.9|3150.4|3073.9|3117.9|3073.9|0
1595574000000|2020-07-24 07:00:00|3127.4|3073.4|3094.9|3090.9|3146.9|3090.9|3094.9|3073.4|0
1595574300000|2020-07-24 07:05:00|3095.4|3084.4|3066.4|3057.9|3095.4|3084.4|3066.4|3056.9|4
1595574600000|2020-07-24 07:10:00|3065.9|3055.9|3068.9|3052.9|3074.9|3068.9|3064.4|3045.4|9
1595574900000|2020-07-24 07:15:00|3085.9|3053.9|3066.9|3057.4|3115.9|3058.4|3064.4|3047.9|2
1595575200000|2020-07-24 07:20:00|3067.4|3057.9|3063.4|3054.9|3068.4|3059.9|3062.4|3053.9|0
1595575500000|2020-07-24 07:25:00|3062.9|3054.4|3062.9|3057.9|3063.4|3057.9|3061.9|3053.4|0
1595575800000|2020-07-24 07:30:00|3063.4|3058.4|3054.9|3047.9|3065.4|3060.4|3051.9|3047.4|16
1595576100000|2020-07-24 07:35:00|3055.4|3047.4|3051.9|3044.4|3055.9|3049.9|3051.9|3043.4|0
1595576400000|2020-07-24 07:40:00|3049.4|3044.9|3051.4|3043.9|3053.4|3046.9|3049.4|3043.4|4
1595576700000|2020-07-24 07:45:00|3050.9|3044.4|3050.9|3043.4|3051.4|3047.9|3050.9|3042.9|0
1595577000000|2020-07-24 07:50:00|3050.4|3042.9|3048.9|3041.4|3050.4|3044.4|3047.9|3038.9|3
1595577300000|2020-07-24 07:55:00|3048.4|3040.9|3048.9|3043.4|3048.9|3043.4|3046.9|3039.9|0
1595577600000|2020-07-24 08:00:00|3048.4|3043.9|3048.4|3042.4|3048.9|3044.4|3048.4|3040.9|0
1595577900000|2020-07-24 08:05:00|3048.9|3043.9|3045.4|3038.9|3048.9|3043.9|3044.4|3038.9|1
1595578200000|2020-07-24 08:10:00|3045.9|3039.4|3048.4|3040.9|3048.9|3041.4|3044.4|3035.9|0
1595578500000|2020-07-24 08:15:00|3048.9|3040.4|3048.9|3043.9|3048.9|3045.4|3048.9|3039.9|0
1595578800000|2020-07-24 08:20:00|3048.4|3038.9|3045.4|3038.4|3048.9|3039.9|3045.4|3037.9|1
1595579100000|2020-07-24 08:25:00|3044.9|3037.9|3045.9|3037.4|3045.9|3038.9|3042.4|3033.4|2
1595579400000|2020-07-24 08:30:00|3046.4|3038.4|3048.9|3043.9|3048.9|3044.9|3046.4|3038.4|0
1595579700000|2020-07-24 08:35:00|3048.4|3043.4|3048.9|3043.9|3048.9|3044.9|3048.4|3039.4|0
1595580000000|2020-07-24 08:40:00||3044.4||3042.4||3044.9||3041.4|0
1595580300000|2020-07-24 08:45:00|3048.4|3041.9|3048.4|3041.4|3048.9|3042.9|3048.4|3039.9|0
1595580600000|2020-07-24 08:50:00|3048.9|3040.9|3048.4|3038.9|3048.9|3041.9|3048.4|3038.4|0
1595580900000|2020-07-24 08:55:00|3048.9|3038.4|3048.9|3044.4|3048.9|3044.9|3048.4|3037.9|0
1595581200000|2020-07-24 09:00:00|3051.4|3044.9|3051.4|3045.4|3051.4|3046.4|3050.9|3042.9|2
1595581500000|2020-07-24 09:05:00|3050.9|3044.9|3051.4|3046.4|3051.4|3046.4|3050.9|3042.9|0
1595581800000|2020-07-24 09:10:00||3046.9||3047.4||3048.4||3045.9|0
1595582100000|2020-07-24 09:15:00||3046.9||3047.4||3048.9||3046.9|0
1595582400000|2020-07-24 09:20:00|3054.9|3047.9|3055.9|3048.4|3056.9|3050.4|3054.9|3047.9|4
1595582700000|2020-07-24 09:25:00|3056.4|3048.9|3059.9|3053.4|3059.9|3053.4|3056.4|3048.9|0
1595583000000|2020-07-24 09:30:00|3060.4|3053.9|3062.4|3056.9|3062.4|3056.9|3060.4|3053.9|0
1595583300000|2020-07-24 09:35:00|3062.9|3058.4|3062.9|3057.4|3062.9|3058.4|3062.9|3056.9|1
1595583600000|2020-07-24 09:40:00|3063.4|3056.9|3063.4|3056.9|3064.9|3057.4|3063.4|3056.9|0
1595583900000|2020-07-24 09:45:00|3063.9|3057.4|3067.4|3061.9|3067.4|3061.9|3063.9|3057.4|0
1595584200000|2020-07-24 09:50:00|3067.9|3062.4|3068.9|3062.4|3068.9|3062.9|3067.9|3062.4|0
1595584500000|2020-07-24 09:55:00|3069.4|3062.9|3071.9|3062.9|3071.9|3063.9|3068.4|3062.4|0
1595584800000|2020-07-24 10:00:00|3072.4|3063.4|3074.9|3066.4|3074.9|3066.4|3071.4|3062.9|0
1595585100000|2020-07-24 10:05:00|3075.4|3065.9|3076.9|3067.9|3076.9|3068.9|3074.9|3065.9|0
1595585400000|2020-07-24 10:10:00|3076.4|3067.4|3075.9|3070.4|3076.4|3070.4|3075.9|3066.9|0
1595585700000|2020-07-24 10:15:00|3076.4|3067.9|3074.4|3068.9|3076.4|3068.9|3074.4|3067.9|0
1595586000000|2020-07-24 10:20:00|3074.9|3069.4|3077.4|3069.4|3077.9|3069.4|3074.9|3068.9|0
1595586300000|2020-07-24 10:25:00|3077.9|3070.4|3076.4|3068.9|3078.4|3072.4|3076.4|3068.9|4
1595586600000|2020-07-24 10:30:00|3075.9||3073.4||3075.9||3072.9||0
1595586900000|2020-07-24 10:35:00|3072.9|3066.9|3072.4|3068.4|3072.9|3068.4|3071.9|3066.9|3
1595587200000|2020-07-24 10:40:00|3072.9||3072.9||3072.9||3072.9||0
1595587500000|2020-07-24 10:45:00||3063.9||3064.4||3065.9||3063.4|1
1595587800000|2020-07-24 10:50:00|3069.9|3064.9|3069.9|3063.9|3069.9|3066.4|3069.9|3063.9|0
1595588100000|2020-07-24 10:55:00|3072.4|3064.4|3074.4|3065.9|3074.9|3066.9|3072.4|3064.4|2
1595588400000|2020-07-24 11:00:00|3074.9|3065.4|3073.9|3065.4|3093.4|3066.4|3073.9|3059.4|0
1595588700000|2020-07-24 11:05:00||3064.9||3065.9||3066.4||3064.9|0
1595589000000|2020-07-24 11:10:00|3074.4|3066.4|3074.4|3065.4|3074.4|3067.9|3074.4|3064.9|0
1595589300000|2020-07-24 11:15:00|3073.9|3065.9|3073.4|3063.9|3073.9|3066.9|3073.4|3063.9|0
1595589600000|2020-07-24 11:20:00|3072.9|3064.4|3073.9|3065.9|3073.9|3065.9|3072.4|3063.9|0
1595589900000|2020-07-24 11:25:00|3074.4|3065.4|3074.4|3065.4|3074.9|3066.4|3073.9|3065.4|0
1595590200000|2020-07-24 11:30:00|3074.9|3065.9|3075.4|3066.4|3075.4|3067.4|3074.9|3065.9|0
1595590500000|2020-07-24 11:35:00|3074.9|3065.9|3073.4|3064.9|3074.9|3066.9|3073.4|3064.4|0
1595590800000|2020-07-24 11:40:00|3072.9|3065.4|3070.4|3062.9|3072.9|3065.9|3070.4|3061.9|0
1595591100000|2020-07-24 11:45:00|3069.9|3062.4|3069.4|3061.9|3069.9|3062.4|3068.4|3059.4|0
1595591400000|2020-07-24 11:50:00|3069.9|3061.4|3074.4|3065.9|3074.4|3066.4|3069.9|3061.4|0
1595591700000|2020-07-24 11:55:00|3074.9|3065.4|3075.4|3065.9|3075.4|3067.9|3074.9|3065.4|0
1595592000000|2020-07-24 12:00:00|3074.9|3066.4|3071.4|3062.9|3074.9|3066.9|3071.4|3062.9|0
1595592300000|2020-07-24 12:05:00|3070.9|3063.4|3070.9|3061.9|3070.9|3063.9|3070.4|3061.9|0
1595592600000|2020-07-24 12:10:00||3061.4||3062.9||3063.4||3061.4|0
1595592900000|2020-07-24 12:15:00|3071.4|3063.4|3069.9|3060.4|3071.9|3064.4|3069.9|3060.4|0
1595593200000|2020-07-24 12:20:00|3068.9|3059.9|3068.9|3060.4|3069.4|3060.9|3068.9|3059.4|0
1595593500000|2020-07-24 12:25:00|3069.4|3060.9|3070.4|3061.9|3070.4|3062.4|3068.9|3060.4|0
1595593800000|2020-07-24 12:30:00|3069.9|3062.4|3068.4|3060.9|3069.9|3062.9|3068.4|3060.9|0
1595594100000|2020-07-24 12:35:00|3068.9|3060.4|3069.4|3061.9|3069.4|3063.4|3068.9|3060.4|0
1595594400000|2020-07-24 12:40:00|3068.9|3061.4|3068.4|3061.9|3068.9|3062.4|3068.4|3061.4|0
1595594700000|2020-07-24 12:45:00||3061.4||3060.9||3061.9||3060.9|0
1595595000000|2020-07-24 12:50:00|3067.4|3060.4|3065.4|3059.4|3067.4|3060.4|3065.4|3058.9|0
1595595300000|2020-07-24 12:55:00|3064.9|3058.9|3063.4|3058.9|3064.9|3059.4|3063.4|3058.9|0
1595595600000|2020-07-24 13:00:00|3062.9|3055.9|3061.4|3053.9|3062.9|3055.9|3061.4|3053.9|1
1595595900000|2020-07-24 13:05:00|3060.9|3053.4|3057.4|3049.9|3060.9|3054.4|3057.4|3049.9|0
1595596200000|2020-07-24 13:10:00|3057.9|3050.4|3056.9|3048.9|3057.9|3051.9|3056.9|3048.9|0
1595596500000|2020-07-24 13:15:00|3056.4|3048.4|3052.4|3044.4|3056.4|3048.4|3052.4|3044.4|0
1595596800000|2020-07-24 13:20:00|3051.9|3044.9|3051.4|3044.9|3051.9|3045.4|3051.4|3043.9|0
1595597100000|2020-07-24 13:25:00|3051.9|3044.4|3051.4|3044.9|3051.9|3045.4|3051.4|3043.4|0
1595597400000|2020-07-24 13:30:00|3050.9|3044.4|3050.4|3045.4|3051.4|3045.9|3049.4|3041.9|0
1595597700000|2020-07-24 13:35:00|3049.9|3044.9|3042.4|3037.4|3049.9|3045.9|3042.4|3035.9|0
1595598000000|2020-07-24 13:40:00|3041.9|3037.9|3043.4|3035.9|3044.4|3038.9|3041.4|3034.9|1
1595598300000|2020-07-24 13:45:00|3042.9|3035.4|3043.9|3036.4|3045.4|3038.9|3041.9|3034.9|0
1595598600000|2020-07-24 13:50:00|3043.4|3035.9|3042.9|3035.4|3044.9|3038.9|3042.9|3034.9|0
1595598900000|2020-07-24 13:55:00|3042.4|3034.9|3043.4|3035.9|3043.4|3036.4|3040.4|3033.4|0
1595599200000|2020-07-24 14:00:00|3043.9|3035.4|3049.9|3042.4|3049.9|3043.4|3043.4|3034.9|0
1595599500000|2020-07-24 14:05:00|3049.4|3041.9|3053.4|3046.4|3053.9|3046.9|3048.9|3041.9|0
1595599800000|2020-07-24 14:10:00|3052.9|3045.9|3050.9|3042.9|3052.9|3045.9|3050.4|3042.9|2
1595600100000|2020-07-24 14:15:00|3050.4|3042.4|3051.4|3043.4|3051.4|3044.9|3049.9|3042.4|0
1595600400000|2020-07-24 14:20:00|3050.9|3043.9|3054.9|3048.4|3054.9|3048.4|3050.4|3042.9|0
1595600700000|2020-07-24 14:25:00|3054.4|3047.9|3050.9|3043.9|3054.4|3048.9|3050.9|3043.4|0
1595601000000|2020-07-24 14:30:00|3049.9|3043.4|3046.4|3038.9|3049.9|3044.4|3046.4|3038.9|0
1595601300000|2020-07-24 14:35:00|3046.9|3039.4|3044.4|3037.9|3047.9|3041.4|3044.4|3036.9|0
1595601600000|2020-07-24 14:40:00|3044.9|3038.4|3045.4|3038.9|3045.4|3039.4|3044.9|3037.9|0
1595601900000|2020-07-24 14:45:00|3044.9|3038.4|3046.4|3039.4|3046.4|3040.4|3044.4|3036.9|0
1595602200000|2020-07-24 14:50:00|3046.9|3039.9|3049.9|3043.4|3049.9|3043.9|3046.9|3039.9|0
1595602500000|2020-07-24 14:55:00|3050.4|3042.9|3054.9|3047.9|3054.9|3047.9|3050.4|3042.9|0
1595602800000|2020-07-24 15:00:00|3055.4|3048.9|3054.9|3049.9|3055.9|3052.4|3054.4|3048.4|30
1595603100000|2020-07-24 15:05:00|3055.4|3050.4|3054.9|3049.9|3056.4|3050.4|3054.9|3049.9|0
1595603400000|2020-07-24 15:10:00|3054.4|3050.4|3055.4|3049.9|3055.4|3050.4|3053.9|3049.9|0
1595603700000|2020-07-24 15:15:00|3054.9|3050.4|3052.9|3045.9|3055.9|3050.4|3052.9|3044.9|5
1595604000000|2020-07-24 15:20:00|3049.9|3045.4|3053.9|3045.4|3054.4|3046.4|3049.9|3043.9|6
1595604300000|2020-07-24 15:25:00|3054.4|3045.9|3055.9|3047.9|3055.9|3048.4|3053.9|3044.9|0
1595604600000|2020-07-24 15:30:00|3054.9|3047.4|3058.4|3043.9|3068.4|3049.4|3053.9|3043.9|0
1595604900000|2020-07-24 15:35:00|3058.9|3043.4|3074.4|3040.4|3090.4|3043.4|3058.9|3034.4|0
1595605200000|2020-07-24 15:40:00||2994.4||3038.4||3038.4||2994.4|0
1595605800000|2020-07-24 15:50:00|3073.9|3002.9|3073.4|3038.4|3073.9|3038.4|3073.4|2994.4|0
1595606100000|2020-07-24 15:55:00|3072.9|3031.9|3067.9|3037.9|3090.4|3038.4|3067.9|3031.9|5
1595606400000|2020-07-24 16:00:00|3069.4|3002.9|3068.9|3036.9|3074.9|3037.9|3068.9|3002.9|0
1595606700000|2020-07-24 16:05:00|3068.4|2994.4|3068.4|3034.9|3068.4|3034.9|3068.4|2994.4|0
1595607000000|2020-07-24 16:10:00|3067.9|2994.4|3067.4|3034.9|3074.4|3034.9|3067.4|2994.4|0
1595607300000|2020-07-24 16:15:00|3073.9||3066.9||3073.9||3066.9||0
1595608800000|2020-07-24 16:40:00|3066.4|2994.4|3066.4|3034.9|3066.4|3034.9|3066.4|2994.4|0
1595609100000|2020-07-24 16:45:00|3065.9|3028.9|3065.9|3034.9|3065.9|3034.9|3065.9|3028.9|0
1595610300000|2020-07-24 17:05:00||3028.4||3028.4||3028.4||3028.4|0
1595610600000|2020-07-24 17:10:00|3074.9||3074.9||3074.9||3057.9||0
1595610900000|2020-07-24 17:15:00||3021.9||3021.9||3021.9||3015.9|0
1595611200000|2020-07-24 17:20:00||3015.9||3021.9||3021.9||3015.9|0
1595611500000|2020-07-24 17:25:00||2994.4||3030.9||3030.9||2994.4|0
1595611800000|2020-07-24 17:30:00||3024.4||3030.9||3030.9||3024.4|0
1595612100000|2020-07-24 17:35:00||3024.4||3030.9||3030.9||3024.4|0
1595612400000|2020-07-24 17:40:00||3024.4||3030.9||3030.9||2994.4|0
1595612700000|2020-07-24 17:45:00||2994.4||3030.9||3030.9||2994.4|0
1595613900000|2020-07-24 18:05:00||3031.4||3031.4||3031.4||3031.4|0
1595614200000|2020-07-24 18:10:00||3024.9||3031.4||3031.4||3024.9|0
1595614500000|2020-07-24 18:15:00||2994.4||3031.4||3031.4||2994.4|0
1595614800000|2020-07-24 18:20:00||3025.4||3031.4||3031.4||3025.4|0
1595615100000|2020-07-24 18:25:00||3031.9||3039.9||3039.9||3002.9|0
1595615700000|2020-07-24 18:35:00||3033.4||3033.4||3033.4||2994.4|0
1595616000000|2020-07-24 18:40:00||2994.4||3033.4||3033.4||2994.4|0
1595616300000|2020-07-24 18:45:00||2994.4||3033.4||3033.4||2994.4|0
1595617200000|2020-07-24 19:00:00||3027.4||3033.4||3033.4||2994.4|0
1595617500000|2020-07-24 19:05:00||3027.4||3033.4||3033.4||3027.4|0
1595617800000|2020-07-24 19:10:00||3033.9||3039.4||3041.4||2994.4|0
1595618100000|2020-07-24 19:15:00||2994.4||3035.4||3037.4||2994.4|0
1595618700000|2020-07-24 19:25:00||2994.4||2994.4||2994.4||2994.4|0
1595829600000|2020-07-27 06:00:00|3084.9|3020.9|3125.4|2984.4|3125.4|3025.4|3084.9|2984.4|0
1595829900000|2020-07-27 06:05:00|3124.9|2984.9|3124.9|2984.9|3124.9|2984.9|3124.9|2984.9|0
1595830800000|2020-07-27 06:20:00|3123.9||3123.4||3123.9||3123.4||0
1595831400000|2020-07-27 06:30:00|3120.9||3120.9||3120.9||3120.9||0
1595831700000|2020-07-27 06:35:00|3120.4||3120.4||3120.4||3120.4||0
1595832000000|2020-07-27 06:40:00|3115.4||3115.4||3115.4||3115.4||0
1595832300000|2020-07-27 06:45:00|3114.9||3114.9||3114.9||3114.9||0
1595832900000|2020-07-27 06:55:00|3111.9|2985.4|3104.4|3003.9|3111.9|3003.9|3097.4|2985.4|0
1595833200000|2020-07-27 07:00:00|3109.9|3011.9|3091.4|3041.4|3109.9|3043.4|3077.4|3008.9|0
1595833500000|2020-07-27 07:05:00|3097.4|3035.4|3065.4|3056.9|3110.9|3066.9|3064.4|3022.4|0
1595833800000|2020-07-27 07:10:00|3065.9|3056.4|3057.4|3049.4|3066.4|3057.4|3057.4|3048.4|0
1595834100000|2020-07-27 07:15:00|3056.9|3048.9|3046.9|3039.4|3056.9|3048.9|3046.9|3037.9|0
1595834400000|2020-07-27 07:20:00|3047.4|3039.9|3055.9|3048.4|3058.4|3051.9|3047.4|3039.9|0
1595834700000|2020-07-27 07:25:00|3055.4|3048.9|3049.9|3042.4|3055.4|3049.4|3049.9|3042.4|0
1595835000000|2020-07-27 07:30:00|3050.4|3042.9|3054.9|3047.9|3055.4|3048.9|3049.4|3041.4|0
1595835300000|2020-07-27 07:35:00|3054.4|3047.4|3063.4|3055.9|3063.4|3056.4|3051.9|3046.4|1
1595835600000|2020-07-27 07:40:00|3062.9|3056.4|3059.4|3051.9|3063.4|3056.9|3059.4|3051.9|0
1595835900000|2020-07-27 07:45:00|3059.9|3052.4|3056.9|3049.9|3061.9|3055.4|3056.9|3049.9|0
1595836200000|2020-07-27 07:50:00|3056.4|3049.4|3058.4|3050.9|3058.9|3051.4|3056.4|3048.9|0
1595836500000|2020-07-27 07:55:00|3058.9|3050.4|3057.4|3050.4|3058.9|3051.9|3054.4|3047.4|0
1595836800000|2020-07-27 08:00:00|3057.9|3049.9|3061.4|3053.4|3061.4|3053.9|3057.9|3048.9|0
1595837100000|2020-07-27 08:05:00|3060.9|3052.9|3062.9|3055.9|3063.9|3057.9|3060.9|3052.4|0
1595837400000|2020-07-27 08:10:00|3063.4|3056.4|3064.4|3057.9|3065.4|3058.9|3062.4|3055.9|0
1595837700000|2020-07-27 08:15:00|3064.9|3058.4|3066.9|3060.4|3066.9|3060.4|3064.4|3057.4|0
1595838000000|2020-07-27 08:20:00|3067.4|3060.9|3063.9|3056.4|3068.4|3061.9|3063.9|3056.4|0
1595838300000|2020-07-27 08:25:00|3064.4|3056.9|3062.9|3057.4|3064.4|3057.4|3062.9|3056.4|0
1595838600000|2020-07-27 08:30:00|3062.4|3057.9|3063.4|3056.4|3065.9|3058.9|3062.4|3056.4|1
1595838900000|2020-07-27 08:35:00|3062.9|3055.9|3061.9|3054.9|3063.9|3056.9|3061.4|3053.4|0
1595839200000|2020-07-27 08:40:00|3061.4|3055.4|3059.4|3051.9|3061.4|3055.4|3059.4|3051.9|0
1595839500000|2020-07-27 08:45:00|3058.9|3051.4|3058.4|3051.9|3059.4|3052.9|3057.9|3049.9|0
1595839800000|2020-07-27 08:50:00|3058.9|3052.4|3061.9|3054.4|3062.4|3055.9|3058.9|3052.4|0
1595840100000|2020-07-27 08:55:00|3061.4|3053.9|3061.4|3053.9|3061.9|3055.4|3060.9|3053.9|0
1595840400000|2020-07-27 09:00:00|3061.9|3054.4|3057.9|3051.9|3061.9|3055.4|3057.9|3050.9|0
1595840700000|2020-07-27 09:05:00|3058.4|3051.4|3059.9|3052.9|3061.4|3054.4|3058.4|3051.4|0
1595841000000|2020-07-27 09:10:00|3060.4|3053.4|3059.9|3053.4|3060.9|3054.9|3058.9|3052.4|0
1595841300000|2020-07-27 09:15:00|3060.4|3053.9|3064.9|3058.4|3064.9|3058.4|3060.4|3053.9|0
1595841600000|2020-07-27 09:20:00|3065.4|3059.4|3066.9|3059.9|3068.4|3062.4|3065.4|3059.4|0
1595841900000|2020-07-27 09:25:00|3066.4|3060.4|3067.9|3060.9|3068.4|3062.4|3066.4|3059.9|0
1595842200000|2020-07-27 09:30:00|3067.4|3060.4|3067.9|3060.4|3068.4|3062.4|3066.9|3060.4|0
1595842500000|2020-07-27 09:35:00|3068.4|3059.9|3067.9|3060.9|3068.4|3062.4|3067.9|3059.9|0
1595842800000|2020-07-27 09:40:00|3067.4|3061.4|3065.9|3059.4|3067.4|3061.9|3065.9|3059.4|0
1595843100000|2020-07-27 09:45:00|3065.4|3058.9|3061.9|3054.4|3065.4|3058.9|3061.9|3054.4|1
1595843400000|2020-07-27 09:50:00|3061.4|3053.9|3059.9|3052.9|3061.4|3054.4|3059.9|3052.4|0
1595843700000|2020-07-27 09:55:00|3059.4|3052.4|3059.9|3053.4|3059.9|3053.9|3059.4|3052.4|0
1595844000000|2020-07-27 10:00:00|3059.4|3052.9|3060.4|3053.9|3060.4|3054.4|3059.4|3052.9|0
1595844300000|2020-07-27 10:05:00|3060.9|3054.9|3058.4|3051.4|3060.9|3054.9|3058.4|3051.4|0
1595844600000|2020-07-27 10:10:00|3058.9|3051.9|3059.4|3052.9|3059.9|3053.9|3058.9|3051.9|0
1595844900000|2020-07-27 10:15:00|3059.9|3053.4|3061.4|3054.9|3061.4|3055.4|3059.4|3053.4|0
1595845200000|2020-07-27 10:20:00|3061.9|3055.4|3062.9|3055.9|3063.4|3057.4|3061.9|3055.4|0
1595845500000|2020-07-27 10:25:00|3061.9|3055.4|3062.4|3055.9|3062.4|3056.4|3061.9|3054.4|0
1595845800000|2020-07-27 10:30:00|3062.9|3056.4|3065.4|3058.9|3065.4|3059.4|3062.4|3055.9|0
1595846100000|2020-07-27 10:35:00|3065.9|3059.4|3065.4|3058.9|3066.4|3059.9|3064.9|3058.4|0
1595846400000|2020-07-27 10:40:00|3065.9|3059.9|3065.4|3058.4|3065.9|3059.9|3065.4|3057.4|0
1595846700000|2020-07-27 10:45:00|3064.9|3058.9|3064.4|3057.4|3064.9|3059.4|3063.9|3056.9|0
1595847000000|2020-07-27 10:50:00|3064.9|3057.9|3067.9|3061.4|3067.9|3061.4|3064.9|3057.9|0
1595847300000|2020-07-27 10:55:00|3067.4|3060.9|3067.4|3060.9|3067.9|3061.9|3067.4|3059.9|0
1595847600000|2020-07-27 11:00:00|3066.4|3060.4|3065.9|3058.4|3072.9|3060.9|3065.9|3054.9|0
1595847900000|2020-07-27 11:05:00|3065.4|3057.9|3064.4|3057.4|3065.4|3058.9|3063.4|3056.4|0
1595848200000|2020-07-27 11:10:00|3064.9|3056.9|3066.9|3060.4|3067.4|3061.4|3064.9|3056.9|0
1595848500000|2020-07-27 11:15:00|3067.4|3059.9|3068.4|3061.4|3068.4|3062.4|3066.9|3059.4|0
1595848800000|2020-07-27 11:20:00|3067.9|3061.9|3066.9|3059.9|3068.4|3062.4|3066.9|3059.9|0
1595849100000|2020-07-27 11:25:00|3066.4|3059.4|3065.9|3058.9|3066.4|3059.4|3065.9|3058.9|0
1595849400000|2020-07-27 11:30:00|3066.4|3058.4|3068.4|3061.9|3068.4|3061.9|3066.4|3058.4|0
1595849700000|2020-07-27 11:35:00|3067.9|3061.4|3066.9|3059.9|3067.9|3061.4|3066.9|3059.4|0
1595850000000|2020-07-27 11:40:00|3066.4|3059.4|3066.4|3059.9|3066.9|3060.9|3066.4|3059.4|0
1595850300000|2020-07-27 11:45:00|3066.9|3060.9|3067.4|3060.9|3067.4|3061.4|3066.4|3059.9|0
1595850600000|2020-07-27 11:50:00|3067.9|3061.4|3070.4|3063.9|3070.9|3064.4|3067.9|3061.4|0
1595850900000|2020-07-27 11:55:00|3069.9|3063.4|3068.4|3061.9|3069.9|3063.4|3068.4|3061.4|0
1595851200000|2020-07-27 12:00:00|3068.9|3062.9|3068.4|3061.4|3068.9|3062.9|3068.4|3061.4|0
1595851500000|2020-07-27 12:05:00|3068.9|3061.9|3069.4|3063.4|3069.9|3063.4|3068.4|3060.9|0
1595851800000|2020-07-27 12:10:00|3069.9|3062.9|3070.4|3062.9|3070.4|3064.9|3069.4|3062.9|0
1595852100000|2020-07-27 12:15:00||3063.4||3063.4||3064.4||3063.4|0
1595852400000|2020-07-27 12:20:00|3069.9|3062.9|3069.4|3062.9|3069.9|3062.9|3069.4|3061.9|0
1595852700000|2020-07-27 12:25:00|3069.9|3062.4|3070.4|3063.4|3070.4|3063.9|3069.4|3062.4|0
1595853000000|2020-07-27 12:30:00|3069.9|3062.9|3065.4|3057.9|3069.9|3062.9|3065.4|3057.9|0
1595853300000|2020-07-27 12:35:00|3065.9|3058.4|3066.4|3058.9|3066.9|3060.9|3065.4|3058.4|0
1595853600000|2020-07-27 12:40:00|3065.9|3059.4|3064.9|3057.9|3066.4|3059.9|3064.9|3056.9|0
1595853900000|2020-07-27 12:45:00|3065.4|3057.4|3064.4|3057.9|3065.4|3058.9|3063.9|3056.9|0
1595854200000|2020-07-27 12:50:00|3064.9|3057.4|3064.9|3057.4|3065.4|3058.9|3064.4|3056.4|0
1595854500000|2020-07-27 12:55:00||3056.9||3058.9||3058.9||3056.9|0
1595854800000|2020-07-27 13:00:00|3065.4|3058.4|3066.4|3059.9|3066.4|3060.4|3064.9|3057.9|0
1595855100000|2020-07-27 13:05:00|3066.9|3060.4|3067.4|3060.9|3067.4|3061.4|3066.4|3059.9|0
1595855400000|2020-07-27 13:10:00|3066.9|3060.4|3067.9|3061.4|3068.4|3062.4|3066.9|3060.4|0
1595855700000|2020-07-27 13:15:00|3067.4|3060.9|3066.9|3059.9|3067.4|3060.9|3066.9|3059.9|0
1595856000000|2020-07-27 13:20:00|3066.4|3059.4|3064.9|3058.9|3066.4|3059.4|3064.9|3058.4|0
1595856300000|2020-07-27 13:25:00|3065.4|3058.4|3066.9|3059.9|3067.4|3060.4|3065.4|3058.4|1
1595856600000|2020-07-27 13:30:00|3066.4|3059.4|3071.9|3064.9|3071.9|3065.9|3065.4|3056.9|0
1595856900000|2020-07-27 13:35:00|3071.4|3065.4|3072.4|3064.9|3074.4|3069.9|3071.4|3064.9|1
1595857200000|2020-07-27 13:40:00|3071.9|3064.4|3071.4|3064.4|3071.9|3064.9|3069.9|3062.9|0
1595857500000|2020-07-27 13:45:00|3071.9|3064.9|3075.4|3068.9|3075.4|3069.4|3071.9|3064.4|0
1595857800000|2020-07-27 13:50:00|3075.9|3069.4|3075.4|3068.4|3076.9|3070.4|3075.4|3068.4|0
1595858100000|2020-07-27 13:55:00|3074.4|3068.9|3073.4|3066.4|3074.9|3069.4|3072.9|3065.9|0
1595858400000|2020-07-27 14:00:00|3074.4|3067.4|3078.4|3071.4|3078.4|3071.9|3073.9|3066.4|0
1595858700000|2020-07-27 14:05:00|3075.4|3070.9|3077.9|3070.4|3078.4|3071.9|3073.4|3070.4|4
1595859000000|2020-07-27 14:10:00|3077.4|3070.9|3075.9|3068.9|3077.4|3071.4|3075.9|3068.4|0
1595859300000|2020-07-27 14:15:00|3075.4|3068.4|3075.9|3069.4|3076.4|3069.9|3074.9|3067.9|0
1595859600000|2020-07-27 14:20:00|3076.4|3069.9|3075.9|3069.4|3077.4|3071.4|3074.9|3067.4|0
1595859900000|2020-07-27 14:25:00|3076.4|3070.4|3075.4|3068.4|3076.9|3070.4|3075.4|3068.4|0
1595860200000|2020-07-27 14:30:00|3075.9|3067.9|3074.9|3067.9|3075.9|3069.9|3074.9|3067.9|0
1595860500000|2020-07-27 14:35:00|3075.4|3067.4|3075.4|3068.9|3075.4|3068.9|3075.4|3067.4|0
1595860800000|2020-07-27 14:40:00|3075.9|3068.4|3075.9|3068.9|3075.9|3068.9|3075.4|3067.9|0
1595861100000|2020-07-27 14:45:00|3076.4|3069.9|3077.4|3070.9|3077.4|3071.4|3075.9|3069.9|0
1595861400000|2020-07-27 14:50:00|3076.9|3070.4|3077.4|3070.9|3077.4|3070.9|3076.4|3068.9|0
1595861700000|2020-07-27 14:55:00|3077.9|3071.4|3075.9|3068.4|3077.9|3071.9|3075.9|3068.4|1
1595862000000|2020-07-27 15:00:00|3075.4|3068.9|3074.9|3068.4|3075.4|3069.4|3074.9|3067.4|0
1595862300000|2020-07-27 15:05:00|3075.4|3068.9|3074.4|3067.4|3076.4|3069.4|3074.4|3067.4|0
1595862600000|2020-07-27 15:10:00|3074.9|3067.9|3074.4|3067.4|3074.9|3068.4|3074.4|3067.4|0
1595862900000|2020-07-27 15:15:00|3073.9|3066.9|3073.4|3068.9|3073.9|3069.4|3072.9|3066.4|0
1595863200000|2020-07-27 15:20:00|3073.9|3069.4|3074.4|3067.9|3074.4|3070.9|3073.4|3066.9|2
1595863500000|2020-07-27 15:25:00|3074.9|3067.4|3073.4|3065.4|3074.9|3067.4|3072.4|3064.4|0
1595863800000|2020-07-27 15:30:00|3073.9|3066.4|3070.4|3062.9|3076.4|3066.4|3069.9|3062.9|0
1595864100000|2020-07-27 15:35:00|3070.9|3062.4|3075.9|3054.9|3084.9|3062.4|3070.9|3048.9|0
1595864400000|2020-07-27 15:40:00|3082.4|3053.9|3087.9|3052.9|3111.4|3053.9|3081.4|3047.4|0
1595864700000|2020-07-27 15:45:00|3087.4|3053.9|3085.9|3053.9|3089.9|3053.9|3083.9|3053.9|0
1595865000000|2020-07-27 15:50:00|3086.9|3020.4|3085.4|3056.4|3092.9|3056.4|3085.4|3020.4|0
1595865300000|2020-07-27 15:55:00|3086.4|3049.9|3085.9|3057.4|3086.4|3057.4|3085.9|3020.4|0
1595865900000|2020-07-27 16:05:00|3086.4|3050.9|3086.9|3052.9|3087.4|3052.9|3086.4|3045.9|0
1595866200000|2020-07-27 16:10:00|3093.4|3053.4|3086.4|3053.4|3093.4|3053.4|3086.4|3053.4|0
1595866500000|2020-07-27 16:15:00|3085.4||3084.9||3085.4||3084.9||0
1595866800000|2020-07-27 16:20:00||3018.9||3053.9||3053.9||3018.9|0
1595868000000|2020-07-27 16:40:00||3054.4||3054.9||3054.9||3022.4|0
1595868600000|2020-07-27 16:50:00||3022.4||3055.4||3055.4||3022.4|0
1595869200000|2020-07-27 17:00:00||3048.9||3055.9||3055.9||3048.9|0
1595869500000|2020-07-27 17:05:00||3049.4||3056.4||3056.4||3049.4|0
1595869800000|2020-07-27 17:10:00||3049.9||3056.9||3056.9||3049.9|0
1595870400000|2020-07-27 17:20:00||3024.4||3058.4||3058.4||3024.4|0
1595870700000|2020-07-27 17:25:00||3051.9||3058.9||3058.9||3051.9|0
1595871000000|2020-07-27 17:30:00||3052.4||3059.4||3059.4||3052.4|0
1595871300000|2020-07-27 17:35:00||3052.9||3060.4||3061.4||3024.4|0
1595871600000|2020-07-27 17:40:00||3054.4||3061.4||3061.4||3054.4|0
1595871900000|2020-07-27 17:45:00||3054.9||3056.4||3056.4||3049.9|0
1595873400000|2020-07-27 18:10:00||3049.9||3057.4||3057.4||3049.9|0
1595873700000|2020-07-27 18:15:00||3050.9||3057.9||3057.9||3050.9|0
1595874600000|2020-07-27 18:30:00||3051.4||3058.4||3058.4||3051.4|0
1595875200000|2020-07-27 18:40:00||3025.9||3058.9||3058.9||3025.9|0
1595875500000|2020-07-27 18:45:00||3052.4||3059.4||3059.4||3052.4|0
1595875800000|2020-07-27 18:50:00||3052.9||3054.4||3060.9||3025.9|0
1595876400000|2020-07-27 19:00:00||3047.9||3055.4||3055.4||3047.9|0
1595877000000|2020-07-27 19:10:00||3048.4||3056.4||3056.4||3048.4|0
1595877300000|2020-07-27 19:15:00||3025.9||3057.4||3057.4||3025.9|0
1595877600000|2020-07-27 19:20:00|3085.4|3027.4|3085.4|3058.4|3085.4|3058.4|3085.4|3027.4|0
1595877900000|2020-07-27 19:25:00||3051.4||3058.9||3058.9||3051.4|0
1595878500000|2020-07-27 19:35:00||3052.4||3059.4||3059.4||3052.4|0
1595879100000|2020-07-27 19:45:00||3031.4||3060.9||3060.9||3031.4|0
1595879400000|2020-07-27 19:50:00|3097.9||3097.4||3097.9||3097.4||0
1595879700000|2020-07-27 19:55:00|3096.9|3029.4|3106.9|3062.4|3111.4|3062.4|3095.4|3029.4|0
1595916000000|2020-07-28 06:00:00|3100.9|3051.9|3120.4|2837.9|3120.9|3053.4|3100.9|2837.4|0
1595918400000|2020-07-28 06:40:00||2984.4||2984.9||2984.9||2984.4|0
1595919000000|2020-07-28 06:50:00|3119.9|2998.9|3120.4|2999.4|3120.4|2999.4|3119.9|2998.9|0
1595919300000|2020-07-28 06:55:00||3029.4||3035.9||3035.9||3029.4|0
1595919600000|2020-07-28 07:00:00|3104.9|3031.9|3080.4|3070.9|3120.4|3074.9|3080.4|3029.9|0
1595919900000|2020-07-28 07:05:00|3079.9|3071.4|3084.9|3077.4|3085.4|3079.4|3079.4|3069.9|0
1595920200000|2020-07-28 07:10:00|3085.4|3078.4|3087.9|3081.4|3088.4|3082.4|3084.9|3075.9|35
1595920500000|2020-07-28 07:15:00|3087.4|3080.9|3084.4|3077.9|3087.9|3081.4|3084.4|3076.4|0
1595920800000|2020-07-28 07:20:00|3083.4|3077.4|3077.9|3070.9|3083.4|3077.4|3077.4|3070.4|0
1595921100000|2020-07-28 07:25:00|3078.4|3071.4|3073.9|3066.4|3079.4|3072.9|3073.9|3066.4|0
1595921400000|2020-07-28 07:30:00|3073.4|3066.9|3072.4|3066.9|3073.4|3067.4|3069.9|3062.4|0
1595921700000|2020-07-28 07:35:00|3072.9|3066.4|3075.4|3068.9|3075.4|3069.4|3070.9|3064.4|0
1595922000000|2020-07-28 07:40:00|3075.9|3069.4|3079.4|3073.4|3079.9|3073.4|3075.4|3068.4|0
1595922300000|2020-07-28 07:45:00|3079.9|3073.9|3078.4|3071.4|3080.4|3074.4|3078.4|3070.9|0
1595922600000|2020-07-28 07:50:00|3077.4|3070.9|3072.4|3065.4|3077.4|3070.9|3072.4|3065.4|1
1595922900000|2020-07-28 07:55:00|3072.9|3065.9|3072.4|3065.4|3073.4|3067.9|3070.9|3064.4|0
1595923200000|2020-07-28 08:00:00|3072.9|3065.9|3070.9|3064.4|3073.4|3067.4|3070.9|3064.4|0
1595923500000|2020-07-28 08:05:00|3071.4|3064.9|3070.9|3063.9|3073.4|3067.4|3070.9|3063.9|0
1595923800000|2020-07-28 08:10:00|3071.4|3064.4|3073.4|3066.9|3073.4|3067.4|3070.9|3064.4|0
1595924100000|2020-07-28 08:15:00|3072.9|3066.4|3072.9|3065.4|3073.4|3067.4|3072.9|3065.4|0
1595924400000|2020-07-28 08:20:00|3072.4|3064.9|3071.9|3065.4|3072.4|3065.9|3071.9|3064.4|0
1595924700000|2020-07-28 08:25:00|3072.4|3066.4|3075.4|3068.9|3075.9|3069.4|3072.4|3066.4|0
1595925000000|2020-07-28 08:30:00|3075.9|3069.4|3077.9|3071.9|3077.9|3071.9|3075.4|3068.4|0
1595925300000|2020-07-28 08:35:00|3078.4|3072.9|3080.4|3074.4|3080.9|3074.4|3078.4|3072.4|0
1595925600000|2020-07-28 08:40:00||3073.9||3073.4||3074.4||3073.4|0
1595925900000|2020-07-28 08:45:00|3079.9|3072.9|3080.4|3074.4|3080.9|3074.9|3079.4|3071.9|0
1595926200000|2020-07-28 08:50:00|3080.9|3074.9|3081.9|3074.9|3081.9|3075.9|3080.9|3074.9|0
1595926500000|2020-07-28 08:55:00|3081.4|3075.4|3082.4|3076.9|3082.9|3076.9|3080.9|3073.9|0
1595926800000|2020-07-28 09:00:00|3082.9|3076.4|3082.4|3075.9|3083.4|3077.9|3082.4|3075.4|0
1595927100000|2020-07-28 09:05:00||3075.4||3074.9||3075.9||3074.9|0
1595927400000|2020-07-28 09:10:00|3081.4|3075.4|3081.4|3073.9|3081.4|3075.9|3081.4|3073.9|0
1595927700000|2020-07-28 09:15:00|3080.9|3074.4|3080.4|3072.9|3080.9|3075.4|3080.4|3072.9|0
1595928000000|2020-07-28 09:20:00|3079.4|3072.4|3076.4|3069.9|3079.4|3072.4|3076.4|3069.9|0
1595928300000|2020-07-28 09:25:00|3076.9|3069.4|3076.4|3069.9|3076.9|3070.9|3076.4|3068.9|0
1595928600000|2020-07-28 09:30:00|3076.9|3069.4|3076.9|3070.4|3077.4|3070.4|3076.4|3068.9|0
1595928900000|2020-07-28 09:35:00|3077.4|3071.4|3077.4|3070.4|3078.9|3071.4|3076.9|3069.4|0
1595929200000|2020-07-28 09:40:00|3077.9|3069.9|3075.9|3069.9|3077.9|3070.9|3075.4|3068.4|0
1595929500000|2020-07-28 09:45:00|3076.4|3069.4|3074.4|3067.4|3076.4|3069.4|3073.4|3065.9|1
1595929800000|2020-07-28 09:50:00|3073.9|3066.9|3068.4|3062.4|3073.9|3066.9|3068.4|3060.9|0
1595930100000|2020-07-28 09:55:00|3067.9|3061.9|3066.9|3060.4|3067.9|3061.9|3066.4|3058.4|0
1595930400000|2020-07-28 10:00:00|3067.4|3059.9|3064.9|3056.9|3067.4|3060.9|3064.9|3056.9|0
1595930700000|2020-07-28 10:05:00|3064.4|3056.4|3054.4|3044.9|3064.4|3056.4|3052.4|3044.4|0
1595931000000|2020-07-28 10:10:00|3053.9|3044.4|3052.9|3044.9|3054.9|3045.4|3050.4|3040.9|0
1595931300000|2020-07-28 10:15:00|3052.4|3044.4|3054.4|3046.4|3054.4|3046.9|3051.9|3042.9|0
1595931600000|2020-07-28 10:20:00|3053.9|3045.9|3053.4|3045.4|3053.9|3047.4|3052.9|3044.4|0
1595931900000|2020-07-28 10:25:00|3050.4|3044.9|3053.9|3046.4|3054.4|3046.9|3050.4|3044.9|1
1595932200000|2020-07-28 10:30:00|3052.9|3045.9|3050.9|3042.9|3053.9|3046.4|3050.9|3042.4|0
1595932500000|2020-07-28 10:35:00|3050.4|3042.4|3047.9|3039.9|3050.4|3043.4|3047.9|3039.9|0
1595932800000|2020-07-28 10:40:00|3047.4|3039.4|3048.4|3039.9|3048.4|3040.4|3046.9|3037.9|0
1595933100000|2020-07-28 10:45:00|3048.9|3040.4|3050.9|3042.9|3050.9|3043.4|3048.4|3040.4|0
1595933400000|2020-07-28 10:50:00|3050.4|3042.4|3050.9|3042.9|3050.9|3043.4|3050.4|3041.9|0
1595933700000|2020-07-28 10:55:00|3051.9|3043.4|3052.9|3044.9|3053.4|3045.4|3051.4|3043.4|0
1595934000000|2020-07-28 11:00:00|3053.4|3044.4|3047.9|3040.4|3056.9|3044.4|3046.9|3039.4|0
1595934300000|2020-07-28 11:05:00|3047.4|3039.9|3046.9|3038.4|3048.4|3040.4|3046.9|3038.4|0
1595934600000|2020-07-28 11:10:00|3046.4|3037.9|3045.4|3036.9|3046.4|3038.9|3043.9|3035.9|0
1595934900000|2020-07-28 11:15:00||3036.4||3036.9||3037.4||3035.9|0
1595935200000|2020-07-28 11:20:00|3044.9|3036.4|3044.4|3036.9|3044.9|3036.9|3044.4|3035.4|0
1595935500000|2020-07-28 11:25:00|3044.9|3036.4|3044.9|3036.9|3045.4|3037.9|3044.4|3035.9|0
1595935800000|2020-07-28 11:30:00|3044.4|3036.4|3044.4|3036.9|3044.9|3036.9|3043.9|3035.4|0
1595936100000|2020-07-28 11:35:00|3044.9|3037.4|3044.4|3036.4|3044.9|3037.9|3044.4|3035.4|0
1595936400000|2020-07-28 11:40:00|3044.9|3035.9|3047.4|3039.4|3047.4|3039.9|3044.4|3034.9|0
1595936700000|2020-07-28 11:45:00|3047.9|3038.9|3051.4|3044.9|3051.4|3044.9|3047.4|3038.9|0
1595937000000|2020-07-28 11:50:00|3051.9|3045.4|3050.4|3043.9|3051.9|3045.9|3050.4|3043.9|0
1595937300000|2020-07-28 11:55:00|3050.9|3043.4|3049.4|3042.9|3051.9|3045.4|3049.4|3042.4|0
1595937600000|2020-07-28 12:00:00|3049.9|3043.4|3046.4|3039.9|3049.9|3043.9|3046.4|3039.9|0
1595937900000|2020-07-28 12:05:00|3045.9|3039.4|3048.9|3042.4|3048.9|3042.4|3045.4|3037.9|0
1595938200000|2020-07-28 12:10:00|3049.4|3043.4|3050.4|3044.4|3050.9|3044.9|3048.9|3042.4|0
1595938500000|2020-07-28 12:15:00|3049.9|3043.9|3049.4|3043.4|3049.9|3043.9|3049.4|3042.4|0
1595938800000|2020-07-28 12:20:00|3049.9|3043.9|3050.9|3044.4|3050.9|3044.9|3049.4|3043.9|0
1595939100000|2020-07-28 12:25:00|3050.4|3045.4|3051.9|3045.4|3052.4|3046.4|3050.4|3044.4|0
1595939400000|2020-07-28 12:30:00|3052.4|3044.9|3052.9|3046.4|3052.9|3046.4|3051.9|3044.9|0
1595939700000|2020-07-28 12:35:00|3052.4|3047.4|3054.4|3047.9|3054.4|3048.4|3052.4|3046.4|0
1595940000000|2020-07-28 12:40:00|3054.9|3048.4|3055.4|3048.9|3055.9|3049.9|3054.9|3048.4|0
1595940300000|2020-07-28 12:45:00|3055.9|3049.4|3053.4|3046.4|3055.9|3049.9|3053.4|3046.4|0
1595940600000|2020-07-28 12:50:00|3052.9|3045.9|3050.4|3044.4|3052.9|3046.9|3050.4|3043.4|0
1595940900000|2020-07-28 12:55:00|3050.9|3043.9|3052.4|3046.9|3052.9|3046.9|3050.4|3042.9|0
1595941200000|2020-07-28 13:00:00|3052.9|3046.4|3052.4|3046.4|3052.9|3046.9|3052.4|3044.9|0
1595941500000|2020-07-28 13:05:00|3052.9|3046.9|3054.4|3048.4|3054.4|3048.4|3052.9|3046.9|0
1595941800000|2020-07-28 13:10:00|3054.9|3047.9|3052.4|3046.4|3054.9|3048.9|3052.4|3045.4|0
1595942100000|2020-07-28 13:15:00|3052.9|3047.4|3056.4|3049.9|3056.4|3050.4|3052.9|3046.9|0
1595942400000|2020-07-28 13:20:00|3056.9|3050.4|3057.9|3051.4|3058.4|3052.4|3056.9|3050.4|0
1595942700000|2020-07-28 13:25:00|3057.4|3050.9|3055.9|3048.9|3057.4|3051.9|3055.9|3048.9|0
1595943000000|2020-07-28 13:30:00|3056.4|3049.4|3052.9|3047.9|3056.4|3050.9|3050.9|3043.9|0
1595943300000|2020-07-28 13:35:00|3053.4|3047.4|3050.9|3044.9|3053.4|3047.4|3050.4|3043.4|0
1595943600000|2020-07-28 13:40:00|3050.4|3044.4|3048.9|3042.4|3050.4|3044.4|3048.9|3042.4|0
1595943900000|2020-07-28 13:45:00|3049.4|3042.9|3047.4|3040.9|3049.4|3043.9|3047.4|3040.9|0
1595944200000|2020-07-28 13:50:00|3046.4|3040.4|3044.4|3035.4|3046.4|3040.4|3044.4|3034.9|0
1595944500000|2020-07-28 13:55:00|3044.9|3035.9|3045.9|3037.9|3045.9|3039.4|3044.4|3035.4|0
1595944800000|2020-07-28 14:00:00|3045.4|3037.4|3043.9|3037.9|3045.4|3039.9|3043.9|3035.4|0
1595945100000|2020-07-28 14:05:00|3044.4|3037.4|3043.4|3036.9|3044.9|3038.9|3043.4|3036.9|0
1595945400000|2020-07-28 14:10:00|3043.9|3037.9|3043.9|3037.4|3043.9|3038.4|3043.4|3036.9|0
1595945700000|2020-07-28 14:15:00|3044.4|3037.9|3046.9|3040.9|3046.9|3041.4|3043.9|3037.9|0
1595946000000|2020-07-28 14:20:00|3047.4|3041.9|3047.9|3041.4|3047.9|3041.9|3047.4|3040.4|0
1595946300000|2020-07-28 14:25:00|3048.4|3041.9|3048.4|3042.9|3048.9|3043.4|3046.9|3039.9|0
1595946600000|2020-07-28 14:30:00|3048.9|3042.4|3046.9|3039.9|3048.9|3043.4|3046.9|3039.9|0
1595946900000|2020-07-28 14:35:00|3047.4|3040.4|3048.9|3042.9|3048.9|3043.4|3047.4|3039.9|0
1595947200000|2020-07-28 14:40:00|3049.4|3043.4|3050.9|3044.9|3050.9|3045.4|3049.4|3043.4|0
1595947500000|2020-07-28 14:45:00||3044.4||3043.4||3045.4||3043.4|0
1595947800000|2020-07-28 14:50:00|3050.4|3043.9|3050.9|3042.4|3050.9|3044.4|3049.9|3041.4|0
1595948100000|2020-07-28 14:55:00|3051.4|3042.9|3053.9|3045.4|3053.9|3046.4|3051.4|3042.4|0
1595948400000|2020-07-28 15:00:00|3054.4|3045.9|3052.4|3043.4|3054.4|3046.4|3052.4|3043.4|0
1595948700000|2020-07-28 15:05:00|3051.9|3042.9|3053.4|3044.4|3053.4|3044.9|3051.4|3042.4|0
1595949000000|2020-07-28 15:10:00|3052.9|3043.9|3055.9|3046.9|3055.9|3047.4|3052.4|3043.9|0
1595949300000|2020-07-28 15:15:00|3055.4|3046.4|3055.9|3049.4|3055.9|3049.9|3052.4|3046.4|2
1595949600000|2020-07-28 15:20:00|3056.4|3049.9|3056.4|3049.9|3056.4|3051.4|3056.4|3048.9|0
1595949900000|2020-07-28 15:25:00|3056.9|3049.4|3059.4|3051.9|3059.4|3052.9|3056.9|3049.4|0
1595950200000|2020-07-28 15:30:00|3059.9|3052.4|3058.4|3045.4|3061.4|3053.4|3058.4|3043.9|0
1595950500000|2020-07-28 15:35:00|3058.9|3045.9|3066.4|3045.9|3071.4|3048.4|3058.9|3041.4|0
1595950800000|2020-07-28 15:40:00|3073.9|3038.9|3072.4|3007.9|3100.9|3044.4|3071.4|3007.9|0
1595951400000|2020-07-28 15:50:00|3073.4|3001.9|3072.4|3008.4|3079.4|3008.4|3072.4|3001.9|0
1595951700000|2020-07-28 15:55:00|3071.9|3001.9|3077.4|3005.9|3099.4|3041.9|3071.9|3001.9|0
1595952300000|2020-07-28 16:05:00|3095.9|3006.4|3076.9|3006.4|3095.9|3006.4|3076.9|3006.4|0
1595952600000|2020-07-28 16:10:00|3083.4|3006.9|3075.9|3038.4|3083.4|3038.4|3075.9|3000.9|0
1595952900000|2020-07-28 16:15:00||3032.4||3002.9||3038.4||2996.4|0
1595953200000|2020-07-28 16:20:00||3005.4||3038.4||3038.4||3005.4|0
1595953800000|2020-07-28 16:30:00|3075.4|3032.4|3074.4|3039.9|3081.4|3039.9|3074.4|3032.4|0
1595955300000|2020-07-28 16:55:00|3080.9|3040.4|3073.9|3040.4|3080.9|3040.4|3073.9|3040.4|0
1595955900000|2020-07-28 17:05:00|3080.4|3040.9|3072.9|3041.4|3080.4|3041.4|3072.9|3034.4|0
1595956200000|2020-07-28 17:10:00|3097.4|3035.9|3071.4|3036.4|3097.4|3036.4|3071.4|3035.9|0
1595956500000|2020-07-28 17:15:00|3077.4|3029.9|3075.9|3036.9|3097.4|3036.9|3070.4|3029.9|0
1595956800000|2020-07-28 17:20:00|3075.4|3030.4|3074.9|3037.9|3075.4|3037.9|3074.9|3030.4|0
1595957100000|2020-07-28 17:25:00|3099.4|3038.4|3074.4|3038.4|3099.4|3038.4|3074.4|3038.4|0
1595958300000|2020-07-28 17:45:00|3073.9|3031.9|3073.4|3039.4|3073.9|3039.4|3073.4|3031.9|0
1595958600000|2020-07-28 17:50:00|3078.9|3032.9|3078.9|3039.9|3078.9|3039.9|3078.9|3032.9|0
1595959200000|2020-07-28 18:00:00|3100.9|3040.4|3077.9|3040.9|3100.9|3040.9|3077.9|3033.9|0
1595959500000|2020-07-28 18:05:00|3084.4|3041.4|3076.9|3041.9|3084.4|3041.9|3076.9|3006.4|0
1595959800000|2020-07-28 18:10:00|3076.4|3042.4|3076.4|3042.4|3076.4|3042.4|3076.4|3042.4|0
1595960100000|2020-07-28 18:15:00|3082.9|3042.9|3075.9|3042.9|3082.9|3042.9|3075.9|3042.9|0
1595960400000|2020-07-28 18:20:00|3082.4|3036.9|3075.4|3025.4|3082.4|3036.9|3075.4|3006.4|0
1595961000000|2020-07-28 18:30:00|3100.9|3025.9|3074.9|3025.9|3100.9|3025.9|3074.9|3025.9|0
1595961300000|2020-07-28 18:35:00|3074.4|3019.4|3074.4|3026.4|3074.4|3026.4|3074.4|3019.4|0
1595962200000|2020-07-28 18:50:00|3080.4|3004.4|3079.9|3026.9|3097.9|3026.9|3079.9|3004.4|0
1595962500000|2020-07-28 18:55:00|3097.9|3027.4|3079.4|3027.4|3097.9|3027.4|3079.4|3027.4|0
1595962800000|2020-07-28 19:00:00|3085.9|3027.9|3078.9|3027.9|3085.9|3027.9|3078.9|3027.9|0
1595963400000|2020-07-28 19:10:00|3078.4|3001.9|3078.4|3028.9|3078.4|3028.9|3078.4|3001.9|0
1595964000000|2020-07-28 19:20:00|3084.9|3029.9|3077.9|3029.9|3084.9|3029.9|3077.9|3029.9|0
1595964300000|2020-07-28 19:25:00|3077.4|3022.9|3076.9|3030.9|3077.4|3030.9|3076.9|3022.9|0
1595964600000|2020-07-28 19:30:00|3083.4|3031.9|3076.4|3031.9|3083.4|3031.9|3076.4|3031.9|0
1595964900000|2020-07-28 19:35:00|3055.4|3032.4|3054.9|3032.4|3055.4|3032.4|3054.9|3032.4|0
1595965200000|2020-07-28 19:40:00||3025.9||3032.9||3032.9||3025.9|0
1595965800000|2020-07-28 19:50:00||3026.4||3030.4||3030.4||2993.9|0
1595966100000|2020-07-28 19:55:00|3055.4|2993.9|3055.4|3024.9|3055.4|3030.9|3055.4|2993.9|0
1596002400000|2020-07-29 06:00:00|3052.4|3050.4|3120.4|2837.9|3120.9|3050.4|2979.9|2837.4|0
1596002700000|2020-07-29 06:05:00|3119.9|2838.4|3105.4|2863.9|3119.9|2977.9|3105.4|2838.4|0
1596003000000|2020-07-29 06:10:00|3104.9|2864.4|3102.9|2878.4|3104.9|2878.4|3102.9|2864.4|0
1596003300000|2020-07-29 06:15:00|3101.4|2878.9|3098.9|2983.9|3101.4|2983.9|3098.9|2878.9|0
1596003900000|2020-07-29 06:25:00|3100.9|2960.4|3100.4|2960.4|3100.9|2983.9|3100.4|2960.4|0
1596004200000|2020-07-29 06:30:00|3099.9||3099.9||3099.9||3099.9||0
1596004800000|2020-07-29 06:40:00|3098.4|2960.9|3097.4|2961.9|3098.4|2961.9|3097.4|2960.9|0
1596005100000|2020-07-29 06:45:00|3096.9|2962.4|3096.9|2962.9|3096.9|2962.9|3096.9|2962.4|0
1596005400000|2020-07-29 06:50:00|3096.4|2978.4|3094.9|2979.9|3096.4|2979.9|3094.4|2978.4|0
1596005700000|2020-07-29 06:55:00|3094.4|2980.4|3086.9|2994.9|3094.9|3007.4|3086.9|2978.9|0
1596006000000|2020-07-29 07:00:00|3085.9|2995.4|3049.9|3043.4|3085.9|3044.9|3049.4|2994.4|0
1596006300000|2020-07-29 07:05:00|3049.4|3043.9|3042.4|3036.4|3049.4|3044.9|3038.9|3034.9|2
1596006600000|2020-07-29 07:10:00|3042.9|3035.9|3049.9|3043.4|3049.9|3043.4|3042.4|3035.4|0
1596006900000|2020-07-29 07:15:00|3050.4|3043.9|3057.4|3051.4|3057.9|3051.4|3050.4|3043.9|0
1596007200000|2020-07-29 07:20:00|3057.9|3051.9|3058.9|3052.4|3058.9|3052.9|3057.4|3049.4|0
1596007500000|2020-07-29 07:25:00|3059.4|3051.9|3054.9|3047.9|3059.4|3053.4|3054.9|3047.4|0
1596007800000|2020-07-29 07:30:00|3054.4|3048.4|3062.4|3056.9|3062.4|3056.9|3054.4|3047.4|0
1596008100000|2020-07-29 07:35:00|3062.9|3057.4|3063.9|3057.9|3065.4|3059.4|3062.9|3056.4|0
1596008400000|2020-07-29 07:40:00|3064.4|3058.4|3065.4|3058.4|3067.4|3061.9|3063.9|3056.4|0
1596008700000|2020-07-29 07:45:00|3065.9|3058.9|3066.9|3059.9|3067.9|3062.4|3065.9|3058.9|0
1596009000000|2020-07-29 07:50:00|3067.4|3059.4|3065.9|3059.4|3067.9|3062.4|3065.9|3059.4|0
1596009300000|2020-07-29 07:55:00|3065.4|3058.9|3064.4|3058.4|3065.4|3059.4|3063.9|3056.9|0
1596009600000|2020-07-29 08:00:00|3064.9|3058.9|3062.4|3055.4|3065.4|3059.4|3062.4|3054.9|0
1596009900000|2020-07-29 08:05:00|3061.4|3055.9|3060.4|3053.9|3061.4|3056.4|3060.4|3052.9|0
1596010200000|2020-07-29 08:10:00|3060.9|3053.4|3061.9|3055.4|3061.9|3056.4|3060.9|3050.9|0
1596010500000|2020-07-29 08:15:00|3062.4|3055.9|3064.9|3055.9|3064.9|3058.4|3062.4|3055.9|0
1596010800000|2020-07-29 08:20:00|3063.9|3056.4|3063.9|3055.4|3063.9|3056.9|3062.9|3054.4|0
1596011100000|2020-07-29 08:25:00|3064.4|3055.9|3065.9|3057.4|3065.9|3057.4|3064.4|3055.4|0
1596011400000|2020-07-29 08:30:00|3066.4|3058.4|3067.4|3058.4|3067.4|3058.9|3066.4|3057.9|0
1596011700000|2020-07-29 08:35:00|3067.9|3058.9|3065.9|3056.9|3068.9|3061.4|3065.9|3056.9|0
1596012000000|2020-07-29 08:40:00|3066.4|3057.4|3068.9|3059.9|3068.9|3060.9|3066.4|3057.4|0
1596012300000|2020-07-29 08:45:00|3067.9|3059.4|3067.4|3058.4|3069.4|3061.4|3067.4|3057.9|0
1596012600000|2020-07-29 08:50:00|3067.9|3058.9|3064.4|3058.4|3068.4|3061.9|3064.4|3058.4|0
1596012900000|2020-07-29 08:55:00||3057.9||3057.9||3059.4||3055.9|0
1596013200000|2020-07-29 09:00:00|3063.4|3057.4|3064.4|3058.4|3064.4|3058.9|3063.4|3056.4|0
1596013500000|2020-07-29 09:05:00|3063.9|3058.9|3062.4|3055.4|3063.9|3059.4|3062.4|3055.4|0
1596013800000|2020-07-29 09:10:00|3062.9|3055.9|3066.9|3059.9|3066.9|3061.4|3062.9|3055.9|0
1596014100000|2020-07-29 09:15:00|3067.4|3060.4|3065.9|3059.4|3067.9|3062.4|3065.9|3059.4|0
1596014400000|2020-07-29 09:20:00|3066.4|3059.9|3067.9|3061.9|3067.9|3062.9|3066.4|3059.9|0
1596014700000|2020-07-29 09:25:00|3067.4|3061.4|3066.9|3059.9|3067.4|3061.4|3066.9|3059.9|0
1596015000000|2020-07-29 09:30:00|3066.4|3059.4|3064.9|3058.9|3066.4|3059.4|3063.9|3057.4|0
1596015300000|2020-07-29 09:35:00|3065.4|3059.9|3066.4|3059.9|3066.4|3060.9|3065.4|3058.9|0
1596015600000|2020-07-29 09:40:00|3066.9|3060.4|3066.4|3059.9|3067.4|3061.9|3065.9|3059.9|1
1596015900000|2020-07-29 09:45:00|3065.9|3059.4|3064.4|3058.4|3065.9|3059.4|3064.4|3056.9|0
1596016200000|2020-07-29 09:50:00|3064.9|3058.9|3065.9|3059.4|3065.9|3060.4|3064.9|3058.9|0
1596016500000|2020-07-29 09:55:00|3064.9|3059.9|3064.9|3057.9|3064.9|3060.4|3064.9|3057.9|0
1596016800000|2020-07-29 10:00:00|3064.4|3058.4|3062.9|3057.4|3064.4|3059.4|3062.9|3056.4|0
1596017100000|2020-07-29 10:05:00|3063.4|3056.9|3064.4|3058.9|3064.4|3058.9|3063.4|3056.4|0
1596017400000|2020-07-29 10:10:00|3063.9|3058.4|3063.4|3056.4|3063.9|3058.4|3063.4|3056.4|0
1596017700000|2020-07-29 10:15:00|3062.9|3055.9|3061.4|3054.9|3062.9|3055.9|3061.4|3054.9|0
1596018000000|2020-07-29 10:20:00|3061.9|3055.4|3061.9|3056.4|3061.9|3056.4|3061.9|3055.4|0
1596018300000|2020-07-29 10:25:00|3062.4|3056.9|3063.9|3058.4|3063.9|3059.4|3062.4|3056.4|1
1596018600000|2020-07-29 10:30:00|3064.4|3057.9|3063.9|3057.4|3064.9|3058.9|3063.9|3057.4|0
1596018900000|2020-07-29 10:35:00|3064.4|3057.9|3064.4|3058.4|3064.4|3059.4|3064.4|3057.9|0
1596019200000|2020-07-29 10:40:00|3064.9|3058.9|3065.4|3056.4|3065.4|3059.4|3064.9|3056.4|0
1596019500000|2020-07-29 10:45:00|3065.9|3057.4|3065.9|3056.9|3065.9|3057.4|3065.9|3056.9|0
1596019800000|2020-07-29 10:50:00|3065.4|3056.4|3063.9|3055.4|3065.4|3056.4|3063.9|3055.4|0
1596020100000|2020-07-29 10:55:00|3063.4|3054.9|3061.9|3052.4|3063.4|3054.9|3061.9|3052.4|0
1596020400000|2020-07-29 11:00:00|3065.4|3049.9|3061.9|3052.4|3066.4|3052.4|3061.9|3024.4|0
1596020700000|2020-07-29 11:05:00|3061.4|3051.9|3062.9|3053.9|3062.9|3054.4|3061.4|3051.9|0
1596021000000|2020-07-29 11:10:00|3063.4|3054.4|3064.4|3055.4|3064.4|3055.9|3063.4|3053.9|0
1596021300000|2020-07-29 11:15:00|3064.9|3054.9|3064.9|3055.4|3064.9|3055.9|3064.9|3054.9|0
1596021600000|2020-07-29 11:20:00|3065.4|3055.9|3065.9|3059.9|3065.9|3060.4|3065.4|3055.4|0
1596021900000|2020-07-29 11:25:00|3066.4|3060.4|3067.4|3060.9|3067.4|3061.9|3066.4|3060.4|0
1596022200000|2020-07-29 11:30:00|3066.4|3060.4|3066.9|3060.9|3066.9|3060.9|3066.4|3058.9|0
1596022500000|2020-07-29 11:35:00|3067.4|3061.4|3066.9|3060.4|3067.9|3061.9|3066.9|3059.9|0
1596022800000|2020-07-29 11:40:00|3066.4|3059.9|3065.9|3059.9|3066.4|3059.9|3065.9|3058.9|0
1596023100000|2020-07-29 11:45:00|3066.4|3060.4|3067.4|3061.4|3067.4|3061.9|3066.4|3059.9|0
1596023400000|2020-07-29 11:50:00|3067.9|3061.9|3067.9|3061.9|3067.9|3062.4|3067.9|3061.4|0
1596023700000|2020-07-29 11:55:00||3061.4||3060.4||3061.4||3060.4|0
1596024000000|2020-07-29 12:00:00|3067.4|3059.9|3067.4|3060.9|3067.4|3061.9|3066.9|3059.9|0
1596024300000|2020-07-29 12:05:00|3067.9|3061.4|3069.9|3063.9|3069.9|3063.9|3067.9|3061.4|0
1596024600000|2020-07-29 12:10:00|3070.4|3064.4|3071.4|3065.4|3071.4|3065.9|3070.4|3063.9|0
1596024900000|2020-07-29 12:15:00||3064.9||3064.4||3065.9||3063.9|0
1596025200000|2020-07-29 12:20:00|3070.9|3063.9|3070.4|3062.9|3070.9|3063.9|3070.4|3062.9|0
1596025500000|2020-07-29 12:25:00|3069.9|3062.4|3068.4|3061.4|3069.9|3062.4|3067.9|3061.4|0
1596025800000|2020-07-29 12:30:00|3067.9|3061.9|3067.4|3059.9|3067.9|3062.4|3067.4|3059.9|0
1596026100000|2020-07-29 12:35:00|3066.9|3060.4|3065.4|3058.4|3066.9|3060.9|3065.4|3058.4|0
1596026400000|2020-07-29 12:40:00||3058.9||3059.9||3059.9||3057.9|0
1596026700000|2020-07-29 12:45:00|3065.9|3060.4|3065.9|3058.9|3066.9|3060.9|3065.9|3058.9|0
1596027000000|2020-07-29 12:50:00|3065.4|3058.4|3064.4|3058.4|3065.4|3058.4|3063.9|3057.4|0
1596027300000|2020-07-29 12:55:00|3063.9|3057.9|3063.9|3057.9|3063.9|3058.4|3062.4|3055.4|0
1596027600000|2020-07-29 13:00:00|3064.4|3058.4|3064.9|3058.4|3064.9|3059.4|3064.4|3058.4|0
1596027900000|2020-07-29 13:05:00|3064.4|3057.9|3061.9|3055.4|3064.4|3058.4|3061.9|3055.4|0
1596028200000|2020-07-29 13:10:00|3062.4|3055.9|3062.4|3056.4|3062.4|3056.9|3062.4|3055.4|0
1596028500000|2020-07-29 13:15:00|3062.9|3055.9|3062.9|3056.9|3062.9|3057.4|3062.9|3055.9|0
1596028800000|2020-07-29 13:20:00|3063.4|3057.4|3061.4|3054.9|3063.4|3057.9|3061.4|3053.9|0
1596029100000|2020-07-29 13:25:00|3061.9|3055.4|3064.4|3058.4|3064.4|3058.9|3061.9|3054.9|0
1596029400000|2020-07-29 13:30:00|3063.4|3057.9|3067.9|3061.4|3067.9|3061.9|3063.4|3054.9|0
1596029700000|2020-07-29 13:35:00|3067.4|3060.9|3066.9|3057.4|3067.9|3061.4|3065.9|3057.4|0
1596030000000|2020-07-29 13:40:00|3066.4|3056.9|3064.4|3054.9|3066.4|3056.9|3064.4|3054.9|0
1596030300000|2020-07-29 13:45:00|3063.9|3054.4|3063.9|3054.9|3063.9|3055.4|3062.4|3053.4|0
1596030600000|2020-07-29 13:50:00|3063.4|3054.4|3061.9|3052.4|3063.4|3054.4|3061.9|3052.4|0
1596030900000|2020-07-29 13:55:00|3062.4|3052.9|3064.9|3055.4|3064.9|3056.9|3062.4|3052.9|0
1596031200000|2020-07-29 14:00:00|3064.4|3056.4|3068.9|3060.4|3068.9|3060.4|3063.9|3056.4|0
1596031500000|2020-07-29 14:05:00|3069.4|3060.9|3070.4|3061.4|3070.4|3061.4|3069.4|3060.9|0
1596031800000|2020-07-29 14:10:00|3070.9|3061.9|3069.9|3060.9|3070.9|3062.4|3069.9|3060.9|0
1596032100000|2020-07-29 14:15:00|3070.4|3061.4|3070.9|3064.9|3070.9|3064.9|3070.4|3061.4|0
1596032400000|2020-07-29 14:20:00|3070.4|3064.4|3070.4|3063.4|3070.4|3064.9|3069.9|3063.4|0
1596032700000|2020-07-29 14:25:00|3069.9|3062.9|3069.4|3063.4|3069.9|3063.9|3069.4|3061.9|0
1596033000000|2020-07-29 14:30:00||3062.9||3063.4||3063.4||3062.4|0
1596033300000|2020-07-29 14:35:00|3069.9|3063.9|3072.4|3065.9|3072.4|3066.4|3069.9|3063.9|0
1596033600000|2020-07-29 14:40:00|3072.9|3066.4|3071.9|3066.4|3072.9|3067.4|3071.9|3065.4|0
1596033900000|2020-07-29 14:45:00|3072.4|3065.9|3071.4|3064.9|3072.4|3065.9|3071.4|3064.4|0
1596034200000|2020-07-29 14:50:00||3064.4||3064.9||3065.4||3064.4|0
1596034500000|2020-07-29 14:55:00|3071.9|3064.4|3071.9|3065.9|3071.9|3066.4|3071.9|3064.4|0
1596034800000|2020-07-29 15:00:00|3072.4|3065.4|3072.4|3065.9|3072.4|3066.4|3072.4|3065.4|0
1596035100000|2020-07-29 15:05:00|3072.9|3066.4|3073.9|3067.9|3073.9|3067.9|3072.9|3065.9|0
1596035400000|2020-07-29 15:10:00|3073.4|3067.4|3072.9|3066.9|3073.4|3067.4|3072.9|3065.9|0
1596035700000|2020-07-29 15:15:00|3073.4|3066.4|3073.9|3067.4|3073.9|3069.9|3073.4|3066.4|2
1596036000000|2020-07-29 15:20:00|3074.4|3067.9|3074.4|3067.9|3074.4|3068.4|3074.4|3067.4|0
1596036300000|2020-07-29 15:25:00|3074.9|3067.4|3076.9|3069.4|3076.9|3070.4|3074.9|3067.4|0
1596036600000|2020-07-29 15:30:00|3077.4|3068.9|3079.4|3067.4|3079.4|3070.4|3074.9|3063.9|0
1596036900000|2020-07-29 15:35:00|3078.9|3067.9|3083.4|3059.4|3084.9|3068.9|3075.9|3059.4|0
1596037200000|2020-07-29 15:40:00|3089.4|3024.4|3093.9|3054.4|3094.4|3059.9|3088.9|3024.4|0
1596037500000|2020-07-29 15:45:00||3047.9||3054.4||3054.4||3047.9|0
1596037800000|2020-07-29 15:50:00|3087.9|2978.9|3115.4|3052.9|3115.4|3058.4|3087.9|2978.9|0
1596038100000|2020-07-29 15:55:00||3046.9||3054.9||3054.9||3046.9|0
1596038400000|2020-07-29 16:00:00||3022.4||3052.9||3058.4||3022.4|0
1596038700000|2020-07-29 16:05:00||3053.4||3053.4||3053.4||3053.4|0
1596039600000|2020-07-29 16:20:00|3114.9|3046.9|3086.9|3054.9|3114.9|3054.9|3086.9|3046.9|0
1596039900000|2020-07-29 16:25:00|3087.9|3022.4|3087.9|3055.4|3087.9|3055.4|3087.9|3022.4|0
1596040200000|2020-07-29 16:30:00|3087.4|3048.9|3087.9|3056.9|3093.9|3056.9|3086.9|3048.9|0
1596041100000|2020-07-29 16:45:00|3114.4|3057.4|3093.4|3057.4|3114.4|3057.4|3093.4|3057.4|0
1596042300000|2020-07-29 17:05:00|3099.4|3051.4|3092.9|3059.9|3099.4|3059.9|3092.9|3022.4|0
1596042900000|2020-07-29 17:15:00|3092.4|3053.4|3091.9|3060.9|3098.9|3060.9|3091.9|3053.4|0
1596043200000|2020-07-29 17:20:00|3098.4|3061.4|3092.4|3061.9|3098.4|3061.9|3091.4|3061.4|0
1596043500000|2020-07-29 17:25:00|3114.4|3062.4|3091.9|3062.4|3114.4|3062.4|3091.9|3062.4|0
1596043800000|2020-07-29 17:30:00|3090.9|3025.9|3095.9|3060.9|3097.9|3061.9|3090.4|3025.9|0
1596044100000|2020-07-29 17:35:00|3101.9|3061.9|3095.4|3061.9|3101.9|3061.9|3095.4|3061.9|0
1596044400000|2020-07-29 17:40:00|3101.9|3060.4|3094.9|3060.4|3101.9|3060.4|3094.9|3060.4|0
1596045300000|2020-07-29 17:55:00|3114.4|3060.9|3103.4|3045.4|3114.4|3060.9|3094.4|3045.4|0
1596045600000|2020-07-29 18:00:00|3102.4|3045.9|3114.4|3026.4|3114.4|3046.9|3102.4|3016.9|0
1596045900000|2020-07-29 18:05:00||3017.9||3027.4||3027.4||3017.9|0
1596046500000|2020-07-29 18:15:00|3111.9||3100.4||3111.9||3100.4||0
1596046800000|2020-07-29 18:20:00|3108.4||3106.4||3111.4||3099.4||0
1596047100000|2020-07-29 18:25:00|3111.4||3109.9||3111.4||3109.9||0
1596047400000|2020-07-29 18:30:00|3111.4|3027.9|3111.4|3027.9|3111.4|3027.9|3111.4|3027.9|0
1596047700000|2020-07-29 18:35:00||3029.9||3029.4||3029.9||3028.9|0
1596048000000|2020-07-29 18:40:00|3110.9|3031.9|3110.4|3029.9|3110.9|3031.9|3110.4|3029.9|0
1596048900000|2020-07-29 18:55:00||3029.4||3043.4||3053.4||3029.4|0
1596049200000|2020-07-29 19:00:00||3034.9||3044.4||3044.4||3034.9|0
1596049500000|2020-07-29 19:05:00||3023.4||3046.9||3046.9||3023.4|0
1596049800000|2020-07-29 19:10:00||3026.9||3047.4||3047.4||3026.9|0
1596050400000|2020-07-29 19:20:00||3034.9||3047.9||3047.9||3034.9|0
1596050700000|2020-07-29 19:25:00||3034.9||3049.9||3049.9||3034.9|0
1596051000000|2020-07-29 19:30:00||3033.9||3051.4||3051.4||3033.9|0
1596051900000|2020-07-29 19:45:00||3032.9||3051.9||3051.9||3032.9|0
1596052200000|2020-07-29 19:50:00||3044.4||3046.9||3052.4||3032.9|0
1596052500000|2020-07-29 19:55:00||3040.4||3048.9||3048.9||3031.4|0
1596088800000|2020-07-30 06:00:00|3099.4|3049.9|3114.4|2984.4|3114.4|3049.9|3099.4|2979.4|0
1596089100000|2020-07-30 06:05:00|3114.9|2984.9|3114.9|3024.4|3114.9|3024.4|3114.9|2984.9|0
1596090300000|2020-07-30 06:25:00|3096.9||3096.9||3096.9||3096.9||0
1596090600000|2020-07-30 06:30:00||3026.4||3034.4||3034.4||3026.4|0
1596091800000|2020-07-30 06:50:00||3034.9||3034.4||3034.9||3034.4|0
1596092100000|2020-07-30 06:55:00|3096.4||3096.4||3096.9||3096.4||0
1596092400000|2020-07-30 07:00:00|3096.9|3036.4|3069.4|3059.9|3096.9|3067.9|3069.4|3033.9|0
1596092700000|2020-07-30 07:05:00|3068.9|3059.4|3064.4|3056.9|3068.9|3059.4|3057.4|3047.9|0
1596093000000|2020-07-30 07:10:00|3063.9|3056.4|3058.9|3051.4|3063.9|3056.4|3055.9|3046.4|0
1596093300000|2020-07-30 07:15:00|3057.9|3050.9|3052.9|3044.9|3058.9|3051.4|3052.9|3044.9|0
1596093600000|2020-07-30 07:20:00|3052.4|3044.4|3043.9|3037.4|3052.4|3044.4|3042.9|3035.4|0
1596093900000|2020-07-30 07:25:00|3042.9|3036.9|3043.4|3035.4|3044.9|3039.4|3042.4|3033.9|0
1596094200000|2020-07-30 07:30:00|3042.4|3034.9|3034.9|3027.9|3042.4|3035.4|3034.9|3026.9|0
1596094500000|2020-07-30 07:35:00|3034.4|3027.4|3038.9|3030.9|3038.9|3030.9|3033.9|3025.9|0
1596094800000|2020-07-30 07:40:00|3038.4|3030.4|3042.9|3035.4|3042.9|3035.9|3037.9|3029.4|0
1596095100000|2020-07-30 07:45:00|3042.4|3034.9|3041.4|3029.4|3043.9|3034.9|3039.4|3028.4|0
1596095400000|2020-07-30 07:50:00|3040.9|3028.9|3037.9|3029.4|3040.9|3031.4|3036.9|3026.4|0
1596095700000|2020-07-30 07:55:00|3038.4|3029.9|3043.4|3034.4|3043.4|3035.4|3037.9|3028.9|0
1596096000000|2020-07-30 08:00:00|3042.9|3034.9|3045.4|3037.9|3045.4|3038.4|3041.4|3032.9|0
1596096300000|2020-07-30 08:05:00|3044.9|3037.4|3041.9|3033.9|3044.9|3037.9|3041.4|3032.9|0
1596096600000|2020-07-30 08:10:00|3041.4|3033.4|3041.9|3033.9|3041.9|3033.9|3040.9|3031.4|0
1596096900000|2020-07-30 08:15:00|3042.4|3034.4|3040.4|3033.4|3042.4|3034.9|3035.4|3032.9|8
1596097200000|2020-07-30 08:20:00|3040.9|3033.9|3041.9|3035.9|3041.9|3035.9|3040.4|3031.9|0
1596097500000|2020-07-30 08:25:00|3041.4|3035.4|3038.4|3032.4|3041.4|3035.4|3038.4|3029.9|0
1596097800000|2020-07-30 08:30:00|3037.9|3029.4|3034.9|3027.4|3037.9|3031.4|3034.9|3027.4|1
1596098100000|2020-07-30 08:35:00|3034.4|3026.9|3031.4|3023.9|3034.4|3027.9|3031.4|3023.9|0
1596098400000|2020-07-30 08:40:00|3030.9|3023.4|3026.9|3019.4|3030.9|3023.9|3026.9|3019.4|0
1596098700000|2020-07-30 08:45:00|3026.4|3018.9|3024.9|3020.9|3027.9|3020.9|3020.9|3017.9|7
1596099000000|2020-07-30 08:50:00|3024.4|3020.4|3024.4|3016.4|3024.9|3020.9|3024.4|3016.4|0
1596099300000|2020-07-30 08:55:00|3023.9|3015.9|3013.9|3006.4|3023.9|3015.9|3012.4|3005.9|1
1596099600000|2020-07-30 09:00:00|3013.4|3005.9|3010.9|3004.4|3014.9|3008.4|3009.4|3004.4|0
1596099900000|2020-07-30 09:05:00|3011.4|3004.9|3011.4|3004.4|3013.9|3005.9|3011.4|3004.4|0
1596100200000|2020-07-30 09:10:00|3010.9|3004.9|3011.9|3006.9|3011.9|3006.9|3009.4|3004.4|0
1596100500000|2020-07-30 09:15:00|3011.4|3006.4|3008.9|3004.4|3011.9|3006.4|3008.4|3004.4|0
1596100800000|2020-07-30 09:20:00|3008.4|3001.9|3008.9|3004.9|3008.9|3005.9|3008.4|2995.4|1
1596101100000|2020-07-30 09:25:00|3008.4|3004.4|3008.4|3001.4|3008.9|3005.4|3008.4|3001.4|0
1596101400000|2020-07-30 09:30:00|3008.9|3001.9|3011.9|3007.4|3011.9|3007.9|3008.9|3000.9|10
1596101700000|2020-07-30 09:35:00|3011.4|3006.9|3011.4|3006.4|3011.9|3006.9|3011.4|3004.4|0
1596102000000|2020-07-30 09:40:00|3011.9|3005.9|3011.4|3005.9|3011.9|3007.4|3011.4|3004.9|0
1596102300000|2020-07-30 09:45:00|3010.9|3005.4|3010.9|3003.4|3010.9|3005.4|3010.4|3002.9|0
1596102600000|2020-07-30 09:50:00|3009.9|3002.9|3007.9|3000.9|3009.9|3002.9|3007.9|3000.4|0
1596102900000|2020-07-30 09:55:00|3008.4|3000.4|3006.4|2998.4|3008.4|3001.9|3006.4|2998.4|0
1596103200000|2020-07-30 10:00:00|3005.9|2997.9|3003.9|2995.9|3006.4|2999.4|3003.4|2994.9|0
1596103500000|2020-07-30 10:05:00|3002.9|2995.4|3001.9|2993.9|3011.4|2996.9|3001.9|2987.4|0
1596103800000|2020-07-30 10:10:00|3002.4|2994.4|3004.4|2997.9|3004.4|2998.4|3002.4|2994.4|0
1596104100000|2020-07-30 10:15:00|3004.9|2998.4|3001.9|2994.9|3004.9|2998.4|3001.9|2993.9|0
1596104400000|2020-07-30 10:20:00|3000.9|2994.4|3002.9|2994.9|3002.9|2996.4|3000.9|2993.4|0
1596104700000|2020-07-30 10:25:00|3002.4|2994.4|3006.4|2991.9|3006.9|2995.9|3000.9|2989.9|0
1596105000000|2020-07-30 10:30:00|3005.9|2991.4|3000.4|2995.4|3005.9|2996.4|2999.4|2991.4|2
1596105300000|2020-07-30 10:35:00|3000.9|2995.9|3001.9|2994.4|3002.4|2996.4|3000.9|2993.9|0
1596105600000|2020-07-30 10:40:00|3001.4|2993.9|3000.9|2991.9|3002.9|2996.9|3000.9|2991.9|0
1596105900000|2020-07-30 10:45:00|3000.4|2991.4|2995.4|2986.4|3000.4|2991.9|2995.4|2985.4|0
1596106200000|2020-07-30 10:50:00|2994.9|2985.9|2991.4|2983.9|2994.9|2986.9|2991.4|2982.4|0
1596106500000|2020-07-30 10:55:00|2991.9|2983.4|2993.4|2986.9|2993.4|2986.9|2991.4|2983.4|0
1596106800000|2020-07-30 11:00:00|2993.9|2986.4|2998.9|2991.9|2998.9|2992.4|2993.4|2982.4|0
1596107100000|2020-07-30 11:05:00|2999.4|2992.4|2997.9|2990.4|2999.4|2992.9|2996.9|2989.9|0
1596107400000|2020-07-30 11:10:00|2997.4|2989.9|2996.9|2990.4|2997.4|2990.4|2993.4|2986.4|0
1596107700000|2020-07-30 11:15:00|2997.4|2989.9|2997.4|2990.4|2998.4|2992.4|2997.4|2989.9|0
1596108000000|2020-07-30 11:20:00|2997.9|2989.9|2999.4|2992.9|2999.4|2992.9|2997.9|2989.9|0
1596108300000|2020-07-30 11:25:00|2999.9|2993.4|2998.4|2989.9|2999.9|2993.9|2997.9|2988.4|0
1596108600000|2020-07-30 11:30:00|2998.9|2990.4|2997.9|2989.4|2998.9|2990.9|2997.9|2988.9|0
1596108900000|2020-07-30 11:35:00|2998.4|2988.9|3002.4|2993.9|3002.4|2994.4|2998.4|2988.9|0
1596109200000|2020-07-30 11:40:00|3002.9|2994.4|3004.4|2995.9|3004.4|2996.4|3002.9|2993.9|0
1596109500000|2020-07-30 11:45:00||2996.4||2995.4||2996.9||2995.4|0
1596109800000|2020-07-30 11:50:00|3004.9|2995.9|3008.9|3002.4|3008.9|3002.9|3004.9|2995.9|0
1596110100000|2020-07-30 11:55:00|3009.4|3002.9|3010.9|3003.4|3010.9|3004.4|3009.4|3001.9|0
1596110400000|2020-07-30 12:00:00|3010.4|3003.9|3009.9|3002.9|3010.4|3003.9|3009.9|3002.4|0
1596110700000|2020-07-30 12:05:00|3008.9|3002.4|3006.4|2998.9|3009.4|3002.9|3006.4|2998.9|0
1596111000000|2020-07-30 12:10:00|3006.9|2998.4|3007.4|3000.9|3007.4|3000.9|3006.9|2998.4|0
1596111300000|2020-07-30 12:15:00|3007.9|3001.4|3010.9|3003.9|3010.9|3004.9|3007.9|3000.9|0
1596111600000|2020-07-30 12:20:00|3010.4|3003.4|3009.9|3002.4|3010.4|3003.4|3009.4|3002.4|0
1596111900000|2020-07-30 12:25:00|3009.4|3001.9|3010.4|3001.4|3010.4|3004.4|3008.4|3000.4|0
1596112200000|2020-07-30 12:30:00|3010.9|3001.9|3007.9|3000.4|3010.9|3004.4|3006.9|2999.9|0
1596112500000|2020-07-30 12:35:00|3008.4|3000.9|3008.9|3000.9|3009.4|3002.9|3008.4|2999.9|0
1596112800000|2020-07-30 12:40:00|3008.4|3000.4|3007.9|3000.4|3008.4|3001.9|3006.9|2999.4|0
1596113100000|2020-07-30 12:45:00|3007.4|2999.9|3002.9|2995.4|3007.4|3001.4|3002.4|2995.4|0
1596113400000|2020-07-30 12:50:00|3002.4|2994.9|2995.9|2989.4|3002.4|2995.4|2995.9|2987.9|0
1596113700000|2020-07-30 12:55:00|2994.9|2988.9|2992.4|2984.4|2994.9|2988.9|2991.9|2984.4|0
1596114000000|2020-07-30 13:00:00|2991.4|2983.9|2989.9|2981.4|2991.9|2983.9|2989.4|2981.4|0
1596114300000|2020-07-30 13:05:00|2989.4|2982.4|2989.4|2981.4|2989.9|2983.4|2986.9|2979.9|1
1596114600000|2020-07-30 13:10:00|2988.9|2980.9|2988.4|2980.9|2988.9|2982.4|2986.4|2979.4|0
1596114900000|2020-07-30 13:15:00|2987.9|2980.4|2989.9|2982.4|2989.9|2982.9|2987.4|2980.4|0
1596115200000|2020-07-30 13:20:00|2989.4|2982.9|2986.4|2978.4|2989.4|2983.4|2985.9|2978.4|0
1596115500000|2020-07-30 13:25:00|2985.9|2977.9|2983.4|2976.9|2985.9|2977.9|2979.9|2974.9|1
1596115800000|2020-07-30 13:30:00|2982.9|2976.4|2992.9|2983.9|2992.9|2983.9|2981.4|2975.4|0
1596116100000|2020-07-30 13:35:00|2992.4|2983.4|2987.9|2978.9|2992.4|2984.4|2986.4|2978.9|1
1596116400000|2020-07-30 13:40:00|2987.4|2978.4|2985.4|2976.9|2987.4|2979.4|2981.9|2976.9|2
1596116700000|2020-07-30 13:45:00|2984.9|2976.4|2989.9|2980.4|2990.4|2982.4|2984.4|2975.4|1
1596117000000|2020-07-30 13:50:00|2989.4|2979.9|2982.4|2974.4|2989.4|2981.9|2981.9|2974.4|0
1596117300000|2020-07-30 13:55:00|2981.9|2973.9|2978.9|2969.9|2981.9|2974.9|2972.9|2967.4|1
1596117600000|2020-07-30 14:00:00|2978.4|2969.4|2982.9|2975.9|2982.9|2975.9|2977.9|2969.4|0
1596117900000|2020-07-30 14:05:00|2982.4|2975.4|2982.4|2975.4|2982.4|2975.9|2978.9|2971.4|0
1596118200000|2020-07-30 14:10:00|2981.9|2974.9|2980.4|2971.9|2982.4|2975.9|2979.9|2971.4|0
1596118500000|2020-07-30 14:15:00|2979.9|2971.4|2971.4|2962.9|2979.9|2973.4|2970.9|2962.9|0
1596118800000|2020-07-30 14:20:00|2970.9|2962.4|2971.4|2962.9|2971.4|2963.4|2967.4|2959.4|4
1596119100000|2020-07-30 14:25:00|2971.9|2962.4|2972.9|2963.9|2972.9|2964.4|2970.9|2962.4|0
1596119400000|2020-07-30 14:30:00|2972.4|2963.4|2975.4|2966.9|2975.9|2967.9|2971.9|2962.9|0
1596119700000|2020-07-30 14:35:00|2974.9|2966.4|2981.9|2972.9|2981.9|2972.9|2973.4|2964.9|0
1596120000000|2020-07-30 14:40:00|2982.4|2973.4|2979.4|2970.9|2982.4|2973.9|2979.4|2970.9|0
1596120300000|2020-07-30 14:45:00|2978.9|2970.4|2975.4|2966.4|2978.9|2970.4|2975.4|2966.4|0
1596120600000|2020-07-30 14:50:00|2974.9|2965.9|2973.9|2964.9|2974.9|2965.9|2973.4|2964.9|0
1596120900000|2020-07-30 14:55:00|2974.4|2965.4|2980.9|2971.9|2980.9|2971.9|2974.4|2965.4|0
1596121200000|2020-07-30 15:00:00|2981.4|2972.4|2986.9|2977.9|2986.9|2978.4|2979.4|2972.4|1
1596121500000|2020-07-30 15:05:00|2985.9|2977.4|2988.4|2979.9|2988.4|2981.4|2985.4|2977.4|1
1596121800000|2020-07-30 15:10:00|2988.9|2980.4|2984.9|2977.4|2988.9|2982.4|2984.9|2977.4|2
1596122100000|2020-07-30 15:15:00|2984.4|2976.9|2986.9|2980.4|2986.9|2980.4|2983.9|2976.4|0
1596122400000|2020-07-30 15:20:00|2986.4|2979.9|2985.4|2978.4|2986.9|2979.9|2981.9|2976.4|10
1596122700000|2020-07-30 15:25:00|2984.9|2977.9|2989.4|2981.4|2989.4|2981.9|2984.4|2977.4|0
1596123000000|2020-07-30 15:30:00|2989.9|2972.9|2998.9|2980.9|2998.9|2981.9|2989.9|2972.4|0
1596123300000|2020-07-30 15:35:00|2999.4|2982.4|3006.4|2986.4|3011.4|2986.9|2999.4|2976.9|0
1596123600000|2020-07-30 15:40:00|3012.4|2984.4|3019.4|2989.9|3044.9|2990.9|3005.9|2984.4|0
1596123900000|2020-07-30 15:45:00|3018.4|2983.9|3013.9|2984.9|3021.9|2984.9|2995.4|2977.9|1
1596124200000|2020-07-30 15:50:00|3016.4|2985.4|3015.4|2985.4|3017.9|2985.4|3015.4|2985.4|0
1596124500000|2020-07-30 15:55:00|3014.9|2985.9|3011.9|2979.4|3014.9|2986.4|3011.9|2949.4|0
1596124800000|2020-07-30 16:00:00|3014.9|2946.9|3016.9|2979.9|3017.4|2979.9|3014.9|2946.9|0
1596125700000|2020-07-30 16:15:00|3019.4||3026.9||3044.9||3019.4||0
1596126000000|2020-07-30 16:20:00|3029.9|2973.9|3026.4|2992.4|3032.9|2992.4|3020.4|2955.9|0
1596127800000|2020-07-30 16:50:00|3028.4|2992.9|3025.4|2993.4|3028.4|2993.4|3025.4|2992.9|0
1596128100000|2020-07-30 16:55:00|3028.4|2993.9|3024.9|2993.9|3028.4|2993.9|3024.9|2993.9|0
1596128400000|2020-07-30 17:00:00|3026.9||3030.9||3030.9||3026.9||0
1596128700000|2020-07-30 17:05:00|3030.4|2987.4|3030.4|2994.4|3030.4|2994.4|3030.4|2987.4|0
1596129000000|2020-07-30 17:10:00|3032.9||3036.4||3036.4||3032.9||0
1596129600000|2020-07-30 17:20:00|3038.9|2994.9|3035.4|2994.9|3042.4|2994.9|3035.4|2994.9|0
1596129900000|2020-07-30 17:25:00|3034.9|2965.9|3034.4|3001.9|3034.9|3001.9|3034.4|2965.9|0
1596130200000|2020-07-30 17:30:00||2962.4||2994.4||2999.9||2962.4|0
1596130500000|2020-07-30 17:35:00||2994.9||2994.4||2996.4||2956.9|0
1596130800000|2020-07-30 17:40:00||2994.9||2995.4||2995.4||2994.9|0
1596132900000|2020-07-30 18:15:00|3033.9|2988.9|3033.4|2996.4|3033.9|2996.4|3033.4|2988.9|0
1596133200000|2020-07-30 18:20:00||2996.9||2998.9||2998.9||2996.9|0
1596133500000|2020-07-30 18:25:00|3035.9|2997.4|3032.4|2997.4|3035.9|2997.4|3032.4|2997.4|0
1596133800000|2020-07-30 18:30:00|3030.9|2997.9|3027.9|2998.4|3030.9|2998.4|3027.9|2997.9|0
1596134100000|2020-07-30 18:35:00|3029.9|2998.9|3029.4|3000.9|3029.9|3000.9|3029.4|2998.9|0
1596134400000|2020-07-30 18:40:00|3031.4|3001.4|3038.4|3002.9|3041.9|3003.9|3031.4|2966.4|0
1596134700000|2020-07-30 18:45:00||3003.4||3003.4||3003.4||3003.4|0
1596135000000|2020-07-30 18:50:00|3040.4|2997.4|3037.9|2998.4|3040.4|2998.4|3037.9|2997.4|0
1596135900000|2020-07-30 19:05:00|3037.4|2962.9|3037.4|2998.9|3037.4|2998.9|3037.4|2962.9|0
1596136500000|2020-07-30 19:15:00||2999.4||3001.4||3001.4||2999.4|0
1596136800000|2020-07-30 19:20:00|3036.9|2994.9|3036.9|3001.9|3036.9|3001.9|3036.9|2994.9|0
1596138000000|2020-07-30 19:40:00|3036.4|3002.4|3034.9|3002.4|3036.4|3002.4|3034.9|2966.4|0
1596138300000|2020-07-30 19:45:00||3002.9||3004.4||3004.4||3002.9|0
1596138600000|2020-07-30 19:50:00|3034.4|2966.4|3034.9|3003.9|3035.4|3004.9|3034.4|2966.4|0
1596138900000|2020-07-30 19:55:00|3034.4|2966.4|3033.9|3003.9|3034.4|3003.9|3033.9|2966.4|0
1596175200000|2020-07-31 06:00:00|2992.4|2950.9|3030.4|2933.9|3030.4|2953.9|2989.4|2933.9|0
1596175500000|2020-07-31 06:05:00|3031.9||3034.4||3038.4||3031.9||0
1596175800000|2020-07-31 06:10:00|3035.9||3035.9||3037.4||3035.9||0
1596176100000|2020-07-31 06:15:00|3037.4||3038.9||3038.9||3037.4||0
1596176400000|2020-07-31 06:20:00|3040.4||3041.9||3041.9||3040.4||0
1596176700000|2020-07-31 06:25:00|3040.4||3040.4||3040.4||3040.4||0
1596177000000|2020-07-31 06:30:00|3041.9||3043.9||3043.9||3041.9||0
1596177300000|2020-07-31 06:35:00|3045.4||3047.4||3047.4||3045.4||0
1596177600000|2020-07-31 06:40:00|3045.4||3045.4||3045.4||3045.4||0
1596177900000|2020-07-31 06:45:00|3043.9||3039.4||3043.9||3037.9||0
1596178200000|2020-07-31 06:50:00|3037.9||3039.4||3040.9||3037.9||0
1596178500000|2020-07-31 06:55:00|3036.9|2934.4|3008.4|2944.4|3036.9|2944.4|3007.9|2934.4|0
1596178800000|2020-07-31 07:00:00|3010.9|2949.9|3016.9|2959.9|3051.9|2967.4|3007.4|2949.9|0
1596179100000|2020-07-31 07:05:00|3051.9|2964.9|3030.4|3020.9|3051.9|3020.9|3015.9|2964.9|0
1596179400000|2020-07-31 07:10:00|3031.4|3021.9|3030.4|3022.9|3033.9|3024.9|3028.9|3021.9|0
1596179700000|2020-07-31 07:15:00|3029.9|3022.4|3024.4|3016.9|3029.9|3022.4|3022.4|3015.9|0
1596180000000|2020-07-31 07:20:00|3023.9|3017.4|3030.9|3024.9|3031.4|3024.9|3023.4|3017.4|0
1596180300000|2020-07-31 07:25:00|3032.4|3025.4|3033.9|3025.9|3034.9|3026.9|3026.9|3020.9|0
1596180600000|2020-07-31 07:30:00|3034.4|3026.4|3043.4|3036.4|3043.4|3038.9|3033.9|3026.4|6
1596180900000|2020-07-31 07:35:00|3043.9|3035.9|3043.4|3036.4|3047.9|3039.4|3042.9|3035.9|0
1596181200000|2020-07-31 07:40:00|3042.9|3037.4|3043.4|3035.4|3043.4|3037.9|3042.9|3035.4|0
1596181500000|2020-07-31 07:45:00|3042.9|3035.9|3041.9|3034.4|3042.9|3036.4|3039.9|3031.4|0
1596181800000|2020-07-31 07:50:00|3042.4|3034.9|3037.4|3028.9|3042.9|3035.4|3036.9|3028.4|0
1596182100000|2020-07-31 07:55:00|3037.9|3029.4|3040.9|3031.9|3040.9|3033.4|3037.9|3028.9|0
1596182400000|2020-07-31 08:00:00|3039.9|3032.4|3039.9|3033.9|3039.9|3033.9|3038.9|3030.4|0
1596182700000|2020-07-31 08:05:00|3039.4|3033.6|3039|3033.5|3040.5|3034|3038.5|3033.5|0
1596183000000|2020-07-31 08:10:00|3038.5|3029.5|3040|3033.5|3040|3034|3038|3029.5|1
1596183300000|2020-07-31 08:15:00|3040.5|3033|3039|3032|3040.5|3034|3038.5|3031|0
1596183600000|2020-07-31 08:20:00|3039.5|3032.5|3041|3034|3042.5|3036|3039.5|3032.5|0
1596183900000|2020-07-31 08:25:00|3041.5|3034.5|3041.5|3034.5|3043|3038.5|3041.5|3033.5|2
1596184200000|2020-07-31 08:30:00|3042|3035|3042|3034|3043|3036.5|3040.5|3033.5|0
1596184500000|2020-07-31 08:35:00|3041.5|3033.5|3046.5|3038|3047|3039|3040|3032.5|5
1596184800000|2020-07-31 08:40:00|3046|3037.5|3043|3035.5|3046|3037.5|3042.5|3035|0
1596185100000|2020-07-31 08:45:00|3043.5|3036|3042|3034.5|3045.5|3038.5|3042|3034.5|0
1596185400000|2020-07-31 08:50:00|3042.5|3035|3043|3035.5|3043|3036.5|3042|3034.5|0
1596185700000|2020-07-31 08:55:00|3043.5|3036|3043|3035|3045|3037|3042.5|3035|0
1596186000000|2020-07-31 09:00:00|3042.5|3034.5|3046|3038.5|3046|3039|3041|3033.5|0
1596186300000|2020-07-31 09:05:00|3046.5|3039|3052|3044|3052|3044.5|3046.5|3039|0
1596186600000|2020-07-31 09:10:00|3051|3043.5|3050|3042.5|3051.5|3044|3048.5|3041|0
1596186900000|2020-07-31 09:15:00|3050.5|3042|3047|3039.5|3052|3045|3046.5|3039.5|0
1596187200000|2020-07-31 09:20:00|3046.5|3039|3046|3038|3046.5|3040|3045|3038|0
1596187500000|2020-07-31 09:25:00|3045.5|3038.5|3043.5|3036|3045.5|3039|3043|3035|0
1596187800000|2020-07-31 09:30:00|3043|3036.5|3042|3034.5|3043|3037|3040|3032|0
1596188100000|2020-07-31 09:35:00|3042.5|3034|3043.5|3035|3044.5|3035.5|3042.5|3033.5|0
1596188400000|2020-07-31 09:40:00|3044|3035.5|3044|3035|3044.5|3036.5|3042|3034|0
1596188700000|2020-07-31 09:45:00|3043.5|3035.5|3042|3035|3044|3036.5|3041.5|3035|0
1596189000000|2020-07-31 09:50:00|3041.5|3034.5|3040|3032.5|3042|3035.5|3039|3032|0
1596189300000|2020-07-31 09:55:00|3039.5|3033|3036.5|3029|3040|3033.5|3036|3029|0
1596189600000|2020-07-31 10:00:00|3037|3029.5|3034.5|3028|3038|3031|3034.5|3028|0
1596189900000|2020-07-31 10:05:00|3035|3027.5|3035|3027.5|3036|3029|3034|3026.5|0
1596190200000|2020-07-31 10:10:00|3035.5|3028|3034|3027|3035.5|3028.5|3033|3026|0
1596190500000|2020-07-31 10:15:00|3034.5|3026.5|3033.5|3026.5|3034.5|3027.5|3031.5|3024|0
1596190800000|2020-07-31 10:20:00|3034|3027.5|3030|3023|3034.5|3028|3030|3023|0
1596191100000|2020-07-31 10:25:00|3030.5|3023.5|3029|3021|3030.5|3024.5|3028|3021|0
1596191400000|2020-07-31 10:30:00|3028|3021.5|3029|3021.5|3031.5|3025.5|3028|3021.5|0
1596191700000|2020-07-31 10:35:00|3028|3021|3023|3015.5|3028|3021|3023|3015.5|2
1596192000000|2020-07-31 10:40:00|3022.5|3015|3024.5|3017.5|3024.5|3018|3022|3015|0
1596192300000|2020-07-31 10:45:00|3024|3017|3022.5|3015|3024|3018|3022|3014.5|0
1596192600000|2020-07-31 10:50:00|3021.5|3014.5|3022.5|3015|3023|3016.5|3021.5|3014.5|0
1596192900000|2020-07-31 10:55:00|3023|3014.5|3022|3014.5|3024.5|3018.5|3021.5|3014.5|0
1596193200000|2020-07-31 11:00:00|3022.5|3015|3028.5|3021.5|3031|3022|3022.5|3003.5|0
1596193500000|2020-07-31 11:05:00|3029|3022|3029|3021.5|3030|3023.5|3028|3021|0
1596193800000|2020-07-31 11:10:00|3029.5|3022.5|3033|3026.5|3033|3026.5|3029.5|3021.5|0
1596194100000|2020-07-31 11:15:00|3033.5|3027|3034.5|3027|3034.5|3028|3033.5|3026|0
1596194400000|2020-07-31 11:20:00|3035|3027.5|3038.5|3031.5|3038.5|3032.5|3035|3027.5|0
1596194700000|2020-07-31 11:25:00|3038|3031|3039.5|3031.5|3040|3034|3037.5|3031|0
1596195000000|2020-07-31 11:30:00|3040|3032|3041|3033|3041|3034.5|3040|3031.5|0
1596195300000|2020-07-31 11:35:00|3040.5|3033.5|3039|3031.5|3040.5|3034|3038.5|3031.5|0
1596195600000|2020-07-31 11:40:00|3039.5|3032|3039.5|3032|3041.5|3034.5|3039|3032|0
1596195900000|2020-07-31 11:45:00|3040|3032.5|3041|3033.5|3041|3034.5|3040|3032.5|0
1596196200000|2020-07-31 11:50:00|3041.5|3034|3042.5|3036|3042.5|3036|3041|3033.5|0
1596196500000|2020-07-31 11:55:00|3043|3035.5|3042.5|3035.5|3043|3036|3041|3034|0
1596196800000|2020-07-31 12:00:00|3043|3036|3041.5|3034.5|3043|3036.5|3041.5|3034.5|0
1596197100000|2020-07-31 12:05:00|3041|3034|3036.5|3029|3041.5|3034|3036|3029|0
1596197400000|2020-07-31 12:10:00|3037|3029.5|3037|3030|3038|3031.5|3036|3029.5|0
1596197700000|2020-07-31 12:15:00|3037.5|3030.5|3039|3032|3039.5|3033|3037.5|3030.5|0
1596198000000|2020-07-31 12:20:00|3039.5|3032.5|3040.5|3033.5|3040.5|3034|3038.5|3031.5|0
1596198300000|2020-07-31 12:25:00|3040|3033|3038.5|3033|3040|3033|3033.5|3030.5|5
1596198600000|2020-07-31 12:30:00|3039|3035|3038|3031|3039|3035|3037|3030.5|8
1596198900000|2020-07-31 12:35:00|3035.5|3031.5|3038|3030.5|3038.5|3032|3035|3030.5|2
1596199200000|2020-07-31 12:40:00|3037|3030|3039.5|3033.5|3039.5|3033.5|3037|3030|0
1596199500000|2020-07-31 12:45:00|3040|3034|3040.5|3033|3041|3034.5|3039.5|3033|0
1596199800000|2020-07-31 12:50:00|3041|3033.5|3041.5|3034.5|3041.5|3035.5|3040.5|3033.5|0
1596200100000|2020-07-31 12:55:00|3041|3034|3036|3028.5|3041|3034|3036|3028.5|0
1596200400000|2020-07-31 13:00:00|3036.5|3029|3033.5|3027|3037|3030.5|3032.5|3026|0
1596200700000|2020-07-31 13:05:00|3034|3026.5|3036|3029|3036|3029.5|3034|3026.5|0
1596201000000|2020-07-31 13:10:00|3035.5|3028.5|3036.5|3030|3037.5|3031.5|3035|3028.5|0
1596201300000|2020-07-31 13:15:00|3036|3029.5|3037.5|3031|3037.5|3031.5|3035|3028.5|0
1596201600000|2020-07-31 13:20:00|3038|3031.5|3040.5|3034|3040.5|3034.5|3038|3031.5|0
1596201900000|2020-07-31 13:25:00|3041|3034.5|3041|3033.5|3041.5|3035.5|3039.5|3033.5|0
1596202200000|2020-07-31 13:30:00|3040.5|3034.5|3035.5|3029|3040.5|3034.5|3035.5|3029|0
1596202500000|2020-07-31 13:35:00|3035|3028.5|3029.5|3022|3035|3029.5|3029|3022|4
1596202800000|2020-07-31 13:40:00|3030|3022.5|3029.5|3021|3031.5|3025|3029|3021|0
1596203100000|2020-07-31 13:45:00|3030|3021.5|3033.5|3025.5|3036.5|3028|3029|3021.5|0
1596203400000|2020-07-31 13:50:00|3033|3025|3033|3024.5|3034|3025|3030|3022|0
1596203700000|2020-07-31 13:55:00|3032.5|3024|3032|3022|3033|3024|3029|3021|4
1596204000000|2020-07-31 14:00:00|3032.5|3023.5|3027.5|3018.5|3032.5|3025.5|3026|3018.5|0
1596204300000|2020-07-31 14:05:00|3027|3019|3025|3016.5|3027.5|3019.5|3024|3016.5|0
1596204600000|2020-07-31 14:10:00|3025.5|3016|3024|3015.5|3025.5|3016|3019.5|3011.5|0
1596204900000|2020-07-31 14:15:00|3023.5|3015|3017.5|3009|3024|3015|3016.5|3009|0
1596205200000|2020-07-31 14:20:00|3017|3008.5|3012.5|3003.5|3017|3008.5|3010.5|3003.5|0
1596205500000|2020-07-31 14:25:00|3012|3003|3011.5|3005.5|3013.5|3006.5|3010.5|3003|0
1596205800000|2020-07-31 14:30:00|3012|3005|3010.5|3004|3014.5|3007.5|3010|3003|0
1596206100000|2020-07-31 14:35:00|3011|3004.5|3013|3006.5|3013.5|3007|3010|3004|0
1596206400000|2020-07-31 14:40:00|3012.5|3006|3008|3001|3012.5|3006|3007|3001|0
1596206700000|2020-07-31 14:45:00|3007.5|3000.5|3008.5|3002|3008.5|3003|3004|2997.5|0
1596207000000|2020-07-31 14:50:00|3008|3001.5|3004|2998.5|3008|3003|3003|2997|2
1596207300000|2020-07-31 14:55:00|3004.5|2998|3007.5|3001|3007.5|3001|3003.5|2996.5|0
1596207600000|2020-07-31 15:00:00|3008|3001.5|3007|3000.5|3009|3003|3007|2999.5|0
1596207900000|2020-07-31 15:05:00|3006.5|3000|3005|2997|3006.5|3000|3005|2997|0
1596208200000|2020-07-31 15:10:00|3004.5|2997.5|3007.5|3001|3007.5|3001.5|3004|2995.5|0
1596208500000|2020-07-31 15:15:00|3008|3000.5|3010.5|3004|3010.5|3004.5|3008|3000.5|0
1596208800000|2020-07-31 15:20:00|3011|3004.5|3010.5|3003.5|3013|3008|3009.5|3002|2
1596209100000|2020-07-31 15:25:00|3011|3004|3012.5|3002.5|3013|3007|3011|3002.5|0
1596209400000|2020-07-31 15:30:00|3013|3002|3014|2990|3014.5|3006|3002|2988.5|0
1596209700000|2020-07-31 15:35:00|3013.5|2985.5|3003.5|2984|3013.5|2986.5|3001.5|2980.5|0
1596210000000|2020-07-31 15:40:00|3012|2982.5|3015.5|2944|3039|2984|3011|2944|0
1596210300000|2020-07-31 15:45:00|3022||3015||3022||3015||0
1596210600000|2020-07-31 15:50:00|3036.5||3014.5||3036.5||3014.5||0
1596211200000|2020-07-31 16:00:00|3029||2999.5||3029||2999.5||0
1596211500000|2020-07-31 16:05:00|3012||3029.5||3030||3002.5||0
1596211800000|2020-07-31 16:10:00|3022||3022||3022||3022||0
1596212100000|2020-07-31 16:15:00|3028||3022||3028||3022||0
1596212400000|2020-07-31 16:20:00|3024||3020.5||3028||3020.5||0
1596212700000|2020-07-31 16:25:00|3025.5||3018.5||3029.5||3018.5||0
1596213000000|2020-07-31 16:30:00|3029.5||2982||3029.5||2982||0
1596222600000|2020-07-31 19:10:00|3007|2978|3008|2978.5|3010|2978.5|3007|2978|1
1596222900000|2020-07-31 19:15:00|3010|2972|3006.5|2974|3010|2974|3006.5|2966.5|0
1596223200000|2020-07-31 19:20:00|3008.5|2974.5|3008.5|2976|3008.5|2976|3007|2968|0
1596223500000|2020-07-31 19:25:00|3011.5|2976.5|3005.5|2976.5|3034.5|2977|3004.5|2944|0
1596223800000|2020-07-31 19:30:00|3005|2970.5|3006.5|2976|3007|2977|3005|2970.5|0
1596224700000|2020-07-31 19:45:00|3008.5|2970|3010.5|2977|3013|2977|3008.5|2970|0
1596225000000|2020-07-31 19:50:00|3016|2970.5|3015.5|2978|3019|2978|3015.5|2970.5|0
1596225300000|2020-07-31 19:55:00|3015|2971.5|3020|2979.5|3020.5|2979.5|3015|2971.5|0
1596434400000|2020-08-03 06:00:00|3035|2993.5|3065|2944|3065|2998|3035|2943.5|0
1596434700000|2020-08-03 06:05:00|3064.5||3065||3065||3064.5||0
1596435000000|2020-08-03 06:10:00|3064.5|2945|3064|2973.5|3064.5|2973.5|3063.5|2945|0
1596435300000|2020-08-03 06:15:00||2983.5||2984||2984||2983.5|0
1596435900000|2020-08-03 06:25:00|3063.5||3063.5||3063.5||3063||0
1596436500000|2020-08-03 06:35:00|3065||3065||3065||3064||0
1596437400000|2020-08-03 06:50:00||2984.5||2984||2986||2984|0
1596437700000|2020-08-03 06:55:00|3064.5||3040||3065||3040||0
1596438000000|2020-08-03 07:00:00|3040.5|2985|3033.5|3026|3065|3027|3028|2984|0
1596438300000|2020-08-03 07:05:00|3038|3026.5|3034|3017.5|3038.5|3031.5|3025.5|3016|6
1596438600000|2020-08-03 07:10:00|3034.5|3018|3024|3015.5|3035|3023.5|3022.5|3015.5|0
1596438900000|2020-08-03 07:15:00|3024.5|3015|3020.5|3014|3028.5|3022|3020.5|3013|0
1596439200000|2020-08-03 07:20:00|3020|3013.5|3019.5|3012.5|3020.5|3015|3018|3011.5|0
1596439500000|2020-08-03 07:25:00|3019|3012|3016.5|3010|3019|3012|3014.5|3007.5|0
1596439800000|2020-08-03 07:30:00|3017|3010.5|3023.5|3016.5|3024.5|3018|3016.5|3009.5|0
1596440100000|2020-08-03 07:35:00|3023|3017|3021.5|3015.5|3023.5|3017.5|3021|3013.5|0
1596440400000|2020-08-03 07:40:00|3022|3015|3028|3021.5|3028|3021.5|3022|3015|0
1596440700000|2020-08-03 07:45:00|3027.5|3021|3030.5|3025|3030.5|3025|3027.5|3020|0
1596441000000|2020-08-03 07:50:00|3032.5|3024.5|3039.5|3030|3065|3034.5|3032.5|3018|6
1596441300000|2020-08-03 07:55:00|3039|3029.5|3040.5|3032.5|3041|3035|3037.5|3029.5|0
1596441600000|2020-08-03 08:00:00|3040|3032|3045.5|3039.5|3047|3040.5|3038|3031.5|5
1596441900000|2020-08-03 08:05:00|3046|3039|3046.5|3040|3048|3042|3044.5|3037.5|0
1596442200000|2020-08-03 08:10:00|3047|3040.5|3046|3040|3047.5|3041.5|3044|3037|0
1596442500000|2020-08-03 08:15:00|3046.5|3040.5|3043.5|3037|3047.5|3041.5|3043|3035.5|0
1596442800000|2020-08-03 08:20:00|3047|3037.5|3043.5|3036.5|3047.5|3041.5|3043.5|3036.5|5
1596443100000|2020-08-03 08:25:00|3043|3037|3041.5|3034.5|3043|3037.5|3041.5|3034|0
1596443400000|2020-08-03 08:30:00|3042|3035|3040|3033|3043|3037|3040|3033|0
1596443700000|2020-08-03 08:35:00|3040.5|3033.5|3037|3029.5|3042|3036|3037|3029.5|0
1596444000000|2020-08-03 08:40:00|3036.5|3029|3037.5|3030.5|3037.5|3031.5|3034|3026.5|0
1596444300000|2020-08-03 08:45:00|3038|3031|3036|3030|3039|3032.5|3036|3028|0
1596444600000|2020-08-03 08:50:00|3036.5|3030.5|3040.5|3033|3041|3035|3036.5|3030|0
1596444900000|2020-08-03 08:55:00|3040|3033.5|3040|3032|3040|3034|3039|3031.5|0
1596445200000|2020-08-03 09:00:00|3040.5|3032.5|3045.5|3038.5|3045.5|3039.5|3040.5|3032|0
1596445500000|2020-08-03 09:05:00|3046|3038|3045.5|3039|3047.5|3041|3044|3037|0
1596445800000|2020-08-03 09:10:00|3045|3038.5|3045.5|3038|3046.5|3040.5|3044.5|3037|0
1596446100000|2020-08-03 09:15:00|3046|3038.5|3045|3039|3046|3039.5|3045|3037|0
1596446400000|2020-08-03 09:20:00|3045.5|3039.5|3048.5|3042|3048.5|3042|3043|3038.5|10
1596446700000|2020-08-03 09:25:00|3049|3042.5|3050.5|3044.5|3050.5|3046.5|3049|3042|0
1596447000000|2020-08-03 09:30:00|3050|3045|3050.5|3045.5|3050.5|3046.5|3050|3044|1
1596447300000|2020-08-03 09:35:00|3050|3046|3050|3044|3050.5|3046|3050|3043|0
1596447600000|2020-08-03 09:40:00|3050.5|3044.5|3050.5|3045.5|3050.5|3045.5|3050.5|3042.5|0
1596447900000|2020-08-03 09:45:00|3053.5|3046|3050|3043|3053.5|3048|3050|3042.5|5
1596448200000|2020-08-03 09:50:00|3050.5|3043.5|3050.5|3043.5|3050.5|3045.5|3050.5|3042.5|1
1596448500000|2020-08-03 09:55:00|3051|3044|3054|3047.5|3054|3048|3051|3043|0
1596448800000|2020-08-03 10:00:00|3053.5|3047|3057.5|3051.5|3057.5|3051.5|3053|3045|0
1596449100000|2020-08-03 10:05:00|3058|3051|3057.5|3050.5|3059|3053|3057.5|3050|0
1596449400000|2020-08-03 10:10:00|3058|3051|3059|3052|3060|3054|3058|3051|0
1596449700000|2020-08-03 10:15:00|3058|3052.5|3057|3049|3058|3052.5|3057|3049|0
1596450000000|2020-08-03 10:20:00|3057.5|3049.5|3064.5|3058|3064.5|3058.5|3057.5|3049.5|0
1596450300000|2020-08-03 10:25:00|3065|3058.5|3064.5|3057.5|3065|3059.5|3064|3056|0
1596450600000|2020-08-03 10:30:00|3065|3058|3065|3059|3065|3059.5|3065|3057|0
1596450900000|2020-08-03 10:35:00|3065.5|3059.5|3065.5|3060.5|3065.5|3062.5|3065|3059.5|0
1596451200000|2020-08-03 10:40:00|3065|3060|3065.5|3061|3065.5|3062.5|3065|3060|0
1596451500000|2020-08-03 10:45:00|3068.5|3061.5|3069.5|3063|3069.5|3063.5|3068.5|3061|1
1596451800000|2020-08-03 10:50:00|3070|3063.5|3070|3063.5|3071|3065.5|3070|3063|0
1596452100000|2020-08-03 10:55:00|3069.5|3063|3069|3061.5|3069.5|3064|3069|3061|0
1596452400000|2020-08-03 11:00:00|3069.5|3062|3066|3060.5|3072.5|3063|3065.5|3058|0
1596452700000|2020-08-03 11:05:00|3066.5|3061|3065|3057.5|3067|3061.5|3065|3057.5|0
1596453000000|2020-08-03 11:10:00|3065.5|3058|3061.5|3055|3065.5|3059.5|3061.5|3054.5|0
1596453300000|2020-08-03 11:15:00|3062|3055.5|3061.5|3055.5|3062|3056|3061|3054|0
1596453600000|2020-08-03 11:20:00|3061|3055|3061.5|3055|3061.5|3056|3060.5|3054|0
1596453900000|2020-08-03 11:25:00|3062|3054.5|3063|3057|3063|3057|3062|3054.5|0
1596454200000|2020-08-03 11:30:00|3063.5|3057.5|3065.5|3059.5|3066.5|3061|3063.5|3057|0
1596454500000|2020-08-03 11:35:00|3066|3060|3063.5|3057|3067.5|3062|3063.5|3056.5|0
1596454800000|2020-08-03 11:40:00|3064|3057.5|3062|3055.5|3064|3058|3062|3055|0
1596455100000|2020-08-03 11:45:00|3061.5|3055|3061.5|3056|3061.5|3056|3061|3053.5|0
1596455400000|2020-08-03 11:50:00|3062|3056.5|3066|3060|3066|3060.5|3062|3056|0
1596455700000|2020-08-03 11:55:00|3065|3059.5|3064|3058|3065|3060|3064|3057|0
1596456000000|2020-08-03 12:00:00|3064.5|3058.5|3063.5|3057.5|3065|3060|3063|3056.5|0
1596456300000|2020-08-03 12:05:00|3064|3058|3063.5|3056.5|3064.5|3059|3063.5|3056|0
1596456600000|2020-08-03 12:10:00|3063|3056|3062.5|3056.5|3063|3056.5|3062.5|3055.5|0
1596456900000|2020-08-03 12:15:00|3063|3057|3062.5|3056.5|3063|3058|3062|3055|0
1596457200000|2020-08-03 12:20:00|3061.5|3056|3059.5|3053.5|3061.5|3057|3059.5|3053.5|0
1596457500000|2020-08-03 12:25:00|3060|3054|3060.5|3055|3060.5|3055|3060|3054|0
1596457800000|2020-08-03 12:30:00|3061|3055.5|3061.5|3054|3062.5|3056.5|3061|3054|0
1596458100000|2020-08-03 12:35:00|3060.5|3053.5|3060.5|3054|3060.5|3054.5|3058.5|3051.5|0
1596458400000|2020-08-03 12:40:00|3061|3054.5|3062|3055.5|3062|3056|3061|3054.5|0
1596458700000|2020-08-03 12:45:00||3056||3055.5||3056.5||3054.5|0
1596459000000|2020-08-03 12:50:00||3055||3055||3056.5||3054.5|0
1596459300000|2020-08-03 12:55:00|3061.5|3055.5|3060|3053.5|3061.5|3056.5|3060|3053|0
1596459600000|2020-08-03 13:00:00|3059.5|3053|3057|3051|3059.5|3053.5|3057|3050|0
1596459900000|2020-08-03 13:05:00|3056.5|3050.5|3054|3047.5|3056.5|3051.5|3054|3047.5|0
1596460200000|2020-08-03 13:10:00|3054.5|3047|3053.5|3048|3055|3049.5|3053|3046|0
1596460500000|2020-08-03 13:15:00|3054|3048.5|3055|3049.5|3055|3049.5|3054|3048|0
1596460800000|2020-08-03 13:20:00|3055.5|3049|3054.5|3050.5|3055.5|3052.5|3054.5|3047.5|15
1596461100000|2020-08-03 13:25:00|3055|3051|3056|3049.5|3056|3053|3055|3049.5|3
1596461400000|2020-08-03 13:30:00|3055.5|3049|3053.5|3047.5|3056.5|3051|3053.5|3047.5|0
1596461700000|2020-08-03 13:35:00|3054|3047|3055.5|3050|3056|3050|3052.5|3045|0
1596462000000|2020-08-03 13:40:00|3056|3050.5|3057|3051|3057.5|3052|3055.5|3050|0
1596462300000|2020-08-03 13:45:00|3056.5|3050.5|3064.5|3058.5|3065|3059.5|3056|3049.5|0
1596462600000|2020-08-03 13:50:00|3065|3059|3057.5|3052.5|3065|3059.5|3057.5|3051.5|0
1596462900000|2020-08-03 13:55:00|3058|3052|3058.5|3051.5|3059|3054|3057.5|3050.5|1
1596463200000|2020-08-03 14:00:00|3058|3048|3059.5|3053.5|3060.5|3055.5|3057.5|3048|0
1596463500000|2020-08-03 14:05:00|3059|3053|3057|3051.5|3060.5|3055|3057|3051|2
1596463800000|2020-08-03 14:10:00|3057.5|3052|3061|3055.5|3061|3055.5|3057|3051.5|0
1596464100000|2020-08-03 14:15:00|3060.5|3056|3062.5|3057|3062.5|3057|3060.5|3054|1
1596464400000|2020-08-03 14:20:00|3063|3057.5|3058|3052|3063.5|3058.5|3058|3051|0
1596464700000|2020-08-03 14:25:00|3057.5|3051.5|3057|3052.5|3058.5|3053|3057|3050.5|0
1596465000000|2020-08-03 14:30:00|3057.5|3053.5|3061.5|3056.5|3062|3057|3057.5|3053|0
1596465300000|2020-08-03 14:35:00|3062|3056|3062.5|3057|3063.5|3057.5|3061|3054.5|0
1596465600000|2020-08-03 14:40:00|3063|3057.5|3060|3054|3063.5|3058.5|3060|3054|1
1596465900000|2020-08-03 14:45:00|3059|3054.5|3056.5|3050|3059|3055|3056|3050|0
1596466200000|2020-08-03 14:50:00|3056|3049.5|3055.5|3049.5|3056|3051.5|3055|3049|0
1596466500000|2020-08-03 14:55:00|3056|3050|3057|3051.5|3060.5|3051.5|3055.5|3048.5|0
1596466800000|2020-08-03 15:00:00|3057.5|3052|3058|3053|3059|3053.5|3057|3049|1
1596467100000|2020-08-03 15:05:00|3058.5|3052.5|3058.5|3053.5|3059.5|3054|3058|3051.5|1
1596467400000|2020-08-03 15:10:00|3059|3054.5|3058|3051.5|3059|3054.5|3058|3051.5|4
1596467700000|2020-08-03 15:15:00|3057.5|3051|3058|3053|3058|3053|3057|3051|5
1596468000000|2020-08-03 15:20:00|3057|3052.5|3056|3050.5|3057|3053.5|3055|3049.5|1
1596468300000|2020-08-03 15:25:00|3055|3050|3061.5|3053.5|3064|3053.5|3053.5|3049|1
1596468600000|2020-08-03 15:30:00|3062|3053|3066.5|3049|3070.5|3054.5|3057|3048.5|0
1596468900000|2020-08-03 15:35:00|3066|3048.5|3075|3042|3075|3048.5|3059|3014|1
1596469200000|2020-08-03 15:40:00||3035.5||3043||3043||3035.5|0
1596469800000|2020-08-03 15:50:00|3072.5|3014|3075|3035|3075|3044|3063.5|3014|0
1596470100000|2020-08-03 15:55:00||3035.5||3035.5||3035.5||3035.5|0
1596470400000|2020-08-03 16:00:00||3029||3036.5||3036.5||3014|0
1596470700000|2020-08-03 16:05:00||3037||3037||3037||3037|0
1596471000000|2020-08-03 16:10:00||3030.5||3038.5||3038.5||3014|0
1596472200000|2020-08-03 16:30:00||3032||3033||3033||3032|0
1596473400000|2020-08-03 16:50:00||3026.5||3033.5||3033.5||3026.5|0
1596473700000|2020-08-03 16:55:00||3027||3035||3035||3014|0
1596474000000|2020-08-03 17:00:00||3028.5||3035.5||3035.5||3028.5|0
1596474900000|2020-08-03 17:15:00|3065|3029|3064.5|3036.5|3065|3036.5|3064.5|3014|0
1596476100000|2020-08-03 17:35:00||3037||3041.5||3041.5||3037|0
1596476400000|2020-08-03 17:40:00||3037.5||3042||3042||3037.5|0
1596477000000|2020-08-03 17:50:00|3065||3065||3065||3065||0
1596477600000|2020-08-03 18:00:00|3064.5|3037.5|3064.5|3037.5|3064.5|3042.5|3064.5|3037.5|0
1596479700000|2020-08-03 18:35:00|3065||3065||3065||3065||0
1596480000000|2020-08-03 18:40:00|3064.5||3064.5||3064.5||3064.5||0
1596480600000|2020-08-03 18:50:00|3065||3065||3065||3065||0
1596480900000|2020-08-03 18:55:00|3064.5||3064.5||3064.5||3064.5||0
1596481500000|2020-08-03 19:05:00|3072||3077||3099.5||3071.5||0
1596481800000|2020-08-03 19:10:00|3083|3038|3075.5|3039|3083|3039|3075.5|3004|0
1596482100000|2020-08-03 19:15:00||3032.5||3033||3033||3032.5|0
1596483300000|2020-08-03 19:35:00|3097|3027|3075|3033.5|3097|3039|3075|3004|0
1596483600000|2020-08-03 19:40:00|3074.5|3027|3074.5|3034|3074.5|3034|3074.5|3027|0
1596483900000|2020-08-03 19:45:00|3074|3027.5|3074|3034.5|3074|3034.5|3074|3027.5|0
1596484200000|2020-08-03 19:50:00|3080.5|3035|3073.5|3035|3080.5|3035|3073.5|3035|0
1596484500000|2020-08-03 19:55:00|3073|3004|3073|3035.5|3073|3035.5|3073|3004|0
1596520800000|2020-08-04 06:00:00|3099|3043|3115|3004|3115|3043|3097.5|3003.5|0
1596521700000|2020-08-04 06:15:00|3110.5||3110.5||3110.5||3110.5||0
1596522000000|2020-08-04 06:20:00||3004.5||3004||3004.5||3004|0
1596523800000|2020-08-04 06:50:00|3110|3004.5|3110|3004.5|3110.5|3004.5|3110|3004.5|0
1596524100000|2020-08-04 06:55:00|3110.5|3008.5|3110|3046|3110.5|3059|3060.5|3008.5|0
1596524400000|2020-08-04 07:00:00|3104|3040|3087.5|3076.5|3110.5|3082.5|3086.5|3029|0
1596524700000|2020-08-04 07:05:00|3093.5|3077|3069|3062|3094|3080|3069|3062|0
1596525000000|2020-08-04 07:10:00|3068.5|3061.5|3049.5|3043|3068.5|3061.5|3049.5|3042|0
1596525300000|2020-08-04 07:15:00|3050|3043.5|3060.5|3053.5|3060.5|3054|3050|3043|0
1596525600000|2020-08-04 07:20:00|3060|3054|3048.5|3041.5|3060.5|3054|3047|3038.5|0
1596525900000|2020-08-04 07:25:00|3048|3042|3049|3043.5|3050|3043.5|3044|3036|2
1596526200000|2020-08-04 07:30:00|3048.5|3044.5|3049.5|3042|3050.5|3045.5|3045|3038|15
1596526500000|2020-08-04 07:35:00|3050|3041.5|3053|3049|3053|3049.5|3050|3041.5|0
1596526800000|2020-08-04 07:40:00|3055|3048.5|3053|3046|3055|3050|3052|3044|1
1596527100000|2020-08-04 07:45:00|3053.5|3045.5|3044.5|3037.5|3053.5|3046.5|3044|3036|0
1596527400000|2020-08-04 07:50:00|3044|3037|3034|3030.5|3044|3038|3033.5|3026|1
1596527700000|2020-08-04 07:55:00|3033.5|3031.5|3032.5|3025|3034|3031.5|3032|3024.5|15
1596528000000|2020-08-04 08:00:00|3032|3024.5|3034.5|3027.5|3036.5|3030|3032|3023.5|1
1596528300000|2020-08-04 08:05:00|3034|3028|3035|3028|3035|3028.5|3030|3022|1
1596528600000|2020-08-04 08:10:00|3035.5|3027.5|3040|3032.5|3040|3033|3035.5|3027|0
1596528900000|2020-08-04 08:15:00|3040.5|3033|3039|3032|3043.5|3036.5|3039|3032|0
1596529200000|2020-08-04 08:20:00|3038.5|3031.5|3037.5|3029.5|3038.5|3032.5|3035.5|3027.5|1
1596529500000|2020-08-04 08:25:00|3038|3029|3045|3032.5|3046|3034|3038|3029|0
1596529800000|2020-08-04 08:30:00|3045.5|3033|3034.5|3027|3047.5|3037|3033.5|3026|0
1596530100000|2020-08-04 08:35:00|3034|3026.5|3032|3024.5|3034|3027|3031.5|3024|0
1596530400000|2020-08-04 08:40:00|3031.5|3025|3031.3|3024.8|3036.3|3029.8|3030.8|3023.3|0
1596530700000|2020-08-04 08:45:00|3031.8|3025.8|3034.3|3027.3|3034.8|3028.8|3031.8|3024.8|0
1596531000000|2020-08-04 08:50:00|3033.8|3026.8|3034.8|3027.8|3035.8|3029.3|3033.3|3025.8|0
1596531300000|2020-08-04 08:55:00|3034.3|3028.3|3033.3|3026.3|3034.8|3029.8|3032.3|3024.8|1
1596531600000|2020-08-04 09:00:00|3032.8|3025.8|3033.8|3027.8|3033.8|3027.8|3032.8|3025.8|0
1596531900000|2020-08-04 09:05:00|3034.3|3027.3|3035.3|3028.3|3036.8|3030.8|3034.3|3027.3|0
1596532200000|2020-08-04 09:10:00|3034.8|3027.8|3029.3|3022.8|3034.8|3028.3|3029.3|3021.3|0
1596532500000|2020-08-04 09:15:00|3029.8|3022.3|3028.3|3020.8|3030.8|3024.3|3028.3|3020.8|0
1596532800000|2020-08-04 09:20:00|3027.8|3020.3|3029.3|3022.3|3029.8|3023.8|3027.3|3019.8|0
1596533100000|2020-08-04 09:25:00|3029.8|3021.8|3030.3|3022.8|3030.8|3024.8|3029.3|3021.8|0
1596533400000|2020-08-04 09:30:00|3029.3|3022.3|3030.3|3023.8|3032.8|3026.3|3029.3|3021.8|0
1596533700000|2020-08-04 09:35:00|3030.8|3023.3|3025.8|3019.3|3030.8|3024.3|3025.3|3018.3|1
1596534000000|2020-08-04 09:40:00|3025.3|3018.8|3026.3|3019.3|3026.8|3020.8|3025.3|3018.3|0
1596534300000|2020-08-04 09:45:00|3026.8|3018.8|3026.3|3019.3|3028.3|3021.8|3023.3|3018.3|16
1596534600000|2020-08-04 09:50:00|3026.8|3019.8|3027.3|3019.8|3027.3|3020.8|3026.8|3018.8|0
1596534900000|2020-08-04 09:55:00|3026.8|3019.3|3025.3|3018.8|3026.8|3020.3|3025.3|3018.3|0
1596535200000|2020-08-04 10:00:00|3025.8|3019.3|3026.3|3020.3|3026.3|3020.3|3025.3|3018.8|0
1596535500000|2020-08-04 10:05:00|3026.8|3019.8|3027.8|3020.8|3027.8|3021.8|3026.8|3018.8|0
1596535800000|2020-08-04 10:10:00|3027.3|3021.3|3026.8|3018.8|3027.3|3021.8|3026.8|3018.8|0
1596536100000|2020-08-04 10:15:00|3025.8|3019.3|3028.8|3022.8|3029.3|3022.8|3024.8|3017.3|0
1596536400000|2020-08-04 10:20:00|3029.3|3023.3|3028.8|3021.8|3029.8|3023.8|3028.8|3021.8|0
1596536700000|2020-08-04 10:25:00|3028.3|3022.3|3024.8|3017.8|3028.3|3022.8|3024.8|3017.8|0
1596537000000|2020-08-04 10:30:00|3025.3|3017.3|3027.3|3017.3|3028.3|3019.3|3024.8|3016.3|0
1596537300000|2020-08-04 10:35:00|3026.8|3016.8|3028.3|3018.3|3044.8|3019.8|3026.3|3016.8|0
1596537600000|2020-08-04 10:40:00|3027.8|3018.8|3027.8|3019.8|3028.3|3021.3|3027.3|3018.8|1
1596537900000|2020-08-04 10:45:00|3028.3|3019.3|3029.3|3021.8|3029.3|3023.3|3028.3|3019.3|0
1596538200000|2020-08-04 10:50:00|3029.8|3021.3|3028.8|3022.8|3029.8|3023.3|3028.3|3020.8|0
1596538500000|2020-08-04 10:55:00|3029.8|3022.3|3027.3|3021.3|3029.8|3023.3|3027.3|3021.3|0
1596538800000|2020-08-04 11:00:00|3027.8|3021.8|3028.8|3022.3|3048.8|3022.8|3027.8|3021.3|0
1596539100000|2020-08-04 11:05:00|3028.3|3021.8|3030.8|3023.8|3030.8|3024.3|3028.3|3021.3|0
1596539400000|2020-08-04 11:10:00|3031.3|3024.3|3027.8|3021.3|3031.3|3025.3|3027.8|3021.3|0
1596539700000|2020-08-04 11:15:00|3027.3||3026.3||3027.3||3025.8||0
1596540000000|2020-08-04 11:20:00|3026.8|3021.8|3028.8|3022.3|3028.8|3022.8|3026.8|3021.3|0
1596540300000|2020-08-04 11:25:00|3028.3|3021.8|3029.3|3024.3|3030.3|3024.8|3028.3|3021.8|0
1596540600000|2020-08-04 11:30:00|3027.8|3023.8|3031.3|3024.8|3031.3|3024.8|3027.8|3022.3|4
1596540900000|2020-08-04 11:35:00|3031.8|3025.3|3030.8|3023.3|3032.3|3025.8|3030.8|3022.8|0
1596541200000|2020-08-04 11:40:00|3031.3|3023.8|3032.3|3025.8|3032.3|3026.3|3030.8|3023.3|0
1596541500000|2020-08-04 11:45:00|3032.8|3026.3|3030.8|3023.3|3032.8|3026.8|3030.8|3023.3|0
1596541800000|2020-08-04 11:50:00|3029.8|3022.8|3028.8|3022.8|3029.8|3023.8|3027.8|3021.3|0
1596542100000|2020-08-04 11:55:00|3029.3|3023.8|3031.3|3025.3|3031.8|3025.8|3029.3|3023.3|0
1596542400000|2020-08-04 12:00:00|3031.8|3024.8|3029.8|3023.3|3033.3|3027.3|3029.8|3022.8|0
1596542700000|2020-08-04 12:05:00|3029.3|3022.8|3031.3|3024.8|3031.3|3024.8|3028.8|3022.3|0
1596543000000|2020-08-04 12:10:00|3031.8|3025.3|3031.8|3025.3|3033.3|3026.8|3031.8|3024.8|0
1596543300000|2020-08-04 12:15:00|3032.3|3025.8|3030.8|3023.8|3032.3|3026.3|3030.8|3023.8|0
1596543600000|2020-08-04 12:20:00|3030.3|3023.3|3030.8|3024.3|3030.8|3024.8|3029.8|3022.8|0
1596543900000|2020-08-04 12:25:00|3031.3|3023.8|3030.3|3023.8|3031.3|3023.8|3029.8|3022.8|0
1596544200000|2020-08-04 12:30:00|3030.8|3024.3|3030.8|3025.3|3031.3|3025.3|3029.8|3022.3|0
1596544500000|2020-08-04 12:35:00|3031.3|3024.8|3031.3|3025.3|3031.8|3025.8|3028.8|3021.8|0
1596544800000|2020-08-04 12:40:00|3031.8|3024.8|3035.3|3028.8|3035.3|3029.3|3031.3|3024.8|0
1596545100000|2020-08-04 12:45:00|3035.8|3029.8|3035.8|3028.8|3036.3|3029.8|3035.3|3028.3|0
1596545400000|2020-08-04 12:50:00|3034.8|3028.3|3026.3|3021.3|3034.8|3028.3|3026.3|3021.3|1
1596545700000|2020-08-04 12:55:00|3026.8|3019.3|3030.8|3024.3|3030.8|3024.8|3026.3|3018.8|1
1596546000000|2020-08-04 13:00:00|3030.3|3023.8|3032.8|3025.8|3033.3|3027.3|3030.3|3023.3|0
1596546300000|2020-08-04 13:05:00|3032.3|3025.3|3032.3|3026.3|3033.8|3027.3|3031.8|3024.8|0
1596546600000|2020-08-04 13:10:00|3032.8|3025.8|3034.3|3027.8|3034.8|3028.8|3032.3|3024.8|0
1596546900000|2020-08-04 13:15:00|3033.3|3027.3|3033.8|3027.3|3034.3|3028.3|3033.3|3026.3|0
1596547200000|2020-08-04 13:20:00|3033.3|3026.8|3031.8|3025.3|3033.3|3027.8|3031.8|3025.3|0
1596547500000|2020-08-04 13:25:00|3032.3|3026.3|3032.8|3025.3|3033.3|3026.8|3031.8|3025.3|0
1596547800000|2020-08-04 13:30:00|3033.3|3025.8|3036.3|3029.8|3036.3|3029.8|3032.8|3025.8|0
1596548100000|2020-08-04 13:35:00|3035.3|3029.3|3031.8|3025.3|3035.3|3030.3|3031.8|3024.8|0
1596548400000|2020-08-04 13:40:00|3032.3|3026.3|3035.8|3029.3|3036.3|3030.3|3031.8|3024.8|0
1596548700000|2020-08-04 13:45:00|3036.3|3028.8|3036.8|3029.8|3037.3|3031.3|3035.8|3028.3|0
1596549000000|2020-08-04 13:50:00|3036.3|3029.3|3032.8|3025.3|3036.3|3029.8|3032.8|3025.3|0
1596549300000|2020-08-04 13:55:00|3032.3|3025.8|3032.3|3025.8|3032.3|3026.8|3031.8|3024.8|0
1596549600000|2020-08-04 14:00:00|3034.3|3025.3|3035.8|3028.8|3036.8|3031.3|3032.8|3025.3|0
1596549900000|2020-08-04 14:05:00|3036.3|3029.3|3040.3|3034.3|3040.3|3034.3|3036.3|3029.3|0
1596550200000|2020-08-04 14:10:00|3039.8|3033.8|3040.8|3034.8|3041.3|3034.8|3039.3|3032.8|0
1596550500000|2020-08-04 14:15:00|3039.8|3034.3|3037.8|3030.8|3039.8|3034.3|3037.8|3030.8|0
1596550800000|2020-08-04 14:20:00|3037.3|3030.3|3037.8|3030.8|3037.8|3031.8|3036.8|3029.8|0
1596551100000|2020-08-04 14:25:00|3037.3|3031.3|3035.8|3028.8|3037.3|3031.8|3034.8|3028.8|0
1596551400000|2020-08-04 14:30:00|3035.3|3028.3|3030.8|3023.8|3035.3|3028.3|3030.8|3023.3|0
1596551700000|2020-08-04 14:35:00|3031.3|3023.3|3031.3|3023.8|3031.3|3025.3|3031.3|3023.3|0
1596552000000|2020-08-04 14:40:00|3030.8|3023.3|3030.3|3022.8|3030.8|3024.3|3030.3|3022.8|0
1596552300000|2020-08-04 14:45:00|3029.8|3022.3|3029.3|3022.8|3029.8|3023.3|3029.3|3022.3|0
1596552600000|2020-08-04 14:50:00||3022.3||3022.3||3023.8||3022.3|0
1596552900000|2020-08-04 14:55:00|3028.8|3022.8|3028.3|3022.3|3029.3|3023.8|3028.3|3021.8|0
1596553200000|2020-08-04 15:00:00|3027.8|3022.8|3029.8|3023.3|3029.8|3023.8|3026.3|3022.3|0
1596553500000|2020-08-04 15:05:00|3029.3|3023.8|3027.8|3021.8|3029.3|3024.3|3027.8|3020.8|1
1596553800000|2020-08-04 15:10:00|3028.3|3021.3|3027.8|3020.8|3029.8|3023.8|3027.8|3020.8|0
1596554100000|2020-08-04 15:15:00|3027.3|3021.3|3027.3|3021.3|3028.8|3022.8|3026.8|3020.3|0
1596554400000|2020-08-04 15:20:00|3023.8|3020.8|3024.3|3017.8|3027.3|3021.8|3023.8|3017.3|4
1596554700000|2020-08-04 15:25:00|3024.8|3018.3|3024.8|3019.3|3025.3|3019.8|3023.8|3017.3|0
1596555000000|2020-08-04 15:30:00|3025.3|3019.8|3031.3|3013.3|3031.3|3019.8|3025.3|3010.3|2
1596555300000|2020-08-04 15:35:00|3031.8|3013.8|3031.3|3012.3|3038.8|3015.8|3031.3|3009.3|0
1596555600000|2020-08-04 15:40:00|3041.8|3013.3|3042.8|3013.8|3046.3|3013.8|3041.8|3011.3|0
1596555900000|2020-08-04 15:45:00|3046.3|3007.8|3041.3|3007.8|3046.3|3012.3|3041.3|2975.8|0
1596556200000|2020-08-04 15:50:00|3046.3|3001.3|3046.3|3009.3|3046.3|3009.3|3046.3|3001.3|0
1596556500000|2020-08-04 15:55:00|3036.8||3036.3||3036.8||3036.3||0
1596557400000|2020-08-04 16:10:00||2975.8||3007.8||3007.8||2975.8|0
1596557700000|2020-08-04 16:15:00||2975.8||3008.3||3008.3||2975.8|0
1596558300000|2020-08-04 16:25:00||3001.8||3008.8||3008.8||3001.8|0
1596558600000|2020-08-04 16:30:00||3002.3||3009.8||3009.8||3002.3|0
1596559800000|2020-08-04 16:50:00||3003.3||3010.3||3010.3||3003.3|0
1596560100000|2020-08-04 16:55:00||3003.8||3010.8||3010.8||3003.8|0
1596560400000|2020-08-04 17:00:00||2975.8||3007.3||3012.3||2975.8|0
1596560700000|2020-08-04 17:05:00||3000.8||3008.3||3008.3||2975.8|0
1596561000000|2020-08-04 17:10:00||3001.8||3008.8||3008.8||3001.8|0
1596561600000|2020-08-04 17:20:00||3002.3||3009.3||3009.3||3002.3|0
1596562500000|2020-08-04 17:35:00||3002.8||3009.8||3009.8||3002.8|0
1596562800000|2020-08-04 17:40:00||3003.3||3010.3||3010.3||3003.3|0
1596563100000|2020-08-04 17:45:00||2975.8||3009.3||3009.3||2975.8|0
1596563400000|2020-08-04 17:50:00||2975.8||3010.3||3010.3||2975.8|0
1596564600000|2020-08-04 18:10:00||3003.3||3010.8||3010.8||3003.3|0
1596565200000|2020-08-04 18:20:00||3004.3||3004.8||3004.8||3004.3|0
1596565800000|2020-08-04 18:30:00||2998.3||2998.8||2998.8||2998.3|0
1596566100000|2020-08-04 18:35:00||2992.3||2998.3||2999.3||2975.8|0
1596566400000|2020-08-04 18:40:00||2992.3||2999.8||2999.8||2975.8|0
1596566700000|2020-08-04 18:45:00||2992.8||3003.8||3003.8||2965.8|0
1596567000000|2020-08-04 18:50:00||2997.3||3004.3||3004.3||2997.3|0
1596568500000|2020-08-04 19:15:00||2997.8||3005.3||3005.3||2997.8|0
1596568800000|2020-08-04 19:20:00||2998.8||3005.8||3005.8||2998.8|0
1596569100000|2020-08-04 19:25:00||2977.8||3009.8||3009.8||2977.8|0
1596569400000|2020-08-04 19:30:00||2977.8||3003.3||3008.3||2974.3|0
1596569700000|2020-08-04 19:35:00||2996.8||3003.8||3003.8||2996.8|0
1596570000000|2020-08-04 19:40:00||3004.3||3004.3||3004.3||3004.3|0
1596570300000|2020-08-04 19:45:00||2997.8||3006.3||3006.3||2977.8|0
1596570600000|2020-08-04 19:50:00||2999.8||3007.3||3007.3||2999.8|0
1596570900000|2020-08-04 19:55:00|3036.8|3000.8|3036.8|3009.8|3036.8|3009.8|3036.3|2982.3|0
1596607200000|2020-08-05 06:00:00|3058.3|3010.3|3076.8|2965.3|3076.8|3011.8|3056.8|2965.3|0
1596610500000|2020-08-05 06:55:00|3076.3|2984.8|3076.3|2985.3|3076.3|2985.3|3076.3|2984.8|0
1596610800000|2020-08-05 07:00:00|3076.8|2980.8|3027.8|3018.8|3076.8|3021.3|3027.3|2976.3|0
1596611100000|2020-08-05 07:05:00|3028.3|3018.3|3035.8|3018.3|3064.3|3018.3|3022.3|2972.3|0
1596611400000|2020-08-05 07:10:00|3035.3|3018.8|3030.8|3024.3|3035.3|3027.8|3027.8|3018.8|0
1596611700000|2020-08-05 07:15:00|3030.3|3024.8|3027.8|3020.8|3030.8|3025.3|3027.8|3020.8|8
1596612000000|2020-08-05 07:20:00|3028.3|3021.3|3033.3|3026.8|3033.8|3028.8|3028.3|3021.3|0
1596612300000|2020-08-05 07:25:00|3032.8|3026.3|3033.3|3028.8|3033.3|3029.8|3031.8|3024.8|0
1596612600000|2020-08-05 07:30:00|3035.8|3029.3|3041.3|3033.8|3041.3|3034.8|3035.8|3029.3|5
1596612900000|2020-08-05 07:35:00|3041.8|3034.3|3040.8|3031.3|3043.8|3037.8|3038.8|3029.8|0
1596613200000|2020-08-05 07:40:00|3040.3|3031.8|3040.3|3033.8|3040.3|3035.3|3038.3|3031.3|0
1596613500000|2020-08-05 07:45:00|3040.8|3034.3|3043.8|3036.8|3043.8|3037.8|3040.8|3034.3|0
1596613800000|2020-08-05 07:50:00|3044.3|3037.3|3046.8|3040.3|3046.8|3041.3|3044.3|3037.3|0
1596614100000|2020-08-05 07:55:00|3047.3|3040.8|3047.3|3040.8|3047.8|3041.8|3046.3|3039.3|0
1596614400000|2020-08-05 08:00:00|3047.8|3041.3|3047.3|3040.8|3048.3|3042.3|3046.8|3039.8|0
1596614700000|2020-08-05 08:05:00|3046.8|3040.3|3045.8|3039.8|3046.8|3041.3|3044.8|3037.3|0
1596615000000|2020-08-05 08:10:00|3046.3|3040.8|3047.3|3040.3|3047.8|3042.3|3046.3|3039.8|0
1596615300000|2020-08-05 08:15:00|3046.8|3039.8|3045.8|3039.3|3046.8|3040.3|3044.8|3037.8|0
1596615600000|2020-08-05 08:20:00|3046.3|3038.8|3040.8|3033.8|3046.3|3038.8|3040.8|3033.8|0
1596615900000|2020-08-05 08:25:00|3041.3|3033.3|3039.8|3032.3|3041.8|3035.3|3039.8|3032.3|0
1596616200000|2020-08-05 08:30:00|3039.3|3031.8|3036.3|3029.3|3039.3|3032.3|3035.3|3028.3|0
1596616500000|2020-08-05 08:35:00|3036.8|3029.8|3038.3|3031.3|3038.3|3031.8|3036.8|3028.8|0
1596616800000|2020-08-05 08:40:00|3038.8|3031.8|3040.3|3034.3|3040.3|3034.3|3038.8|3031.8|0
1596617100000|2020-08-05 08:45:00|3040.8|3033.8|3039.8|3033.3|3041.3|3034.8|3038.8|3031.8|0
1596617400000|2020-08-05 08:50:00|3040.3|3033.8|3042.3|3035.8|3042.8|3038.3|3040.3|3033.3|12
1596617700000|2020-08-05 08:55:00|3041.8|3036.8|3044.3|3036.3|3044.8|3036.8|3041.3|3036.3|0
1596618000000|2020-08-05 09:00:00|3043.8|3035.8|3043.3|3035.8|3043.8|3036.8|3042.3|3035.8|0
1596618300000|2020-08-05 09:05:00|3043.8|3036.3|3043.3|3035.8|3045.3|3037.8|3042.8|3035.8|0
1596618600000|2020-08-05 09:10:00|3042.8|3035.3|3042.8|3035.8|3042.8|3035.8|3040.8|3035.3|0
1596618900000|2020-08-05 09:15:00|3043.3|3036.3|3042.3|3035.8|3044.8|3037.8|3041.3|3035.8|0
1596619200000|2020-08-05 09:20:00|3041.8|3036.3|3042.8|3040.3|3043.8|3040.3|3041.8|3035.8|0
1596619500000|2020-08-05 09:25:00|3043.3|3035.3|3042.3|3034.8|3044.3|3035.3|3042.3|3034.8|22
1596619800000|2020-08-05 09:30:00|3042.8|3034.3|3042.3|3034.3|3042.8|3035.8|3041.8|3033.8|0
1596620100000|2020-08-05 09:35:00|3042.8|3033.8|3043.8|3036.3|3044.3|3036.3|3042.3|3033.8|0
1596620400000|2020-08-05 09:40:00|3044.3|3036.8|3043.3|3035.3|3045.3|3037.8|3043.3|3035.3|0
1596620700000|2020-08-05 09:45:00|3043.8|3035.8|3044.8|3036.8|3044.8|3037.3|3043.8|3035.8|0
1596621000000|2020-08-05 09:50:00|3045.3|3037.3|3044.3|3036.8|3045.3|3038.8|3044.3|3036.3|0
1596621300000|2020-08-05 09:55:00|3044.8|3036.3|3043.3|3035.8|3044.8|3036.8|3042.8|3035.8|0
1596621600000|2020-08-05 10:00:00|3043.8|3036.3|3041.3|3033.3|3044.3|3036.8|3041.3|3033.3|0
1596621900000|2020-08-05 10:05:00|3040.8|3032.8|3038.8|3030.8|3041.8|3034.8|3038.3|3030.8|0
1596622200000|2020-08-05 10:10:00|3039.3|3031.3|3039.3|3031.8|3039.3|3032.3|3038.3|3030.8|0
1596622500000|2020-08-05 10:15:00|3039.8|3032.3|3040.3|3032.8|3040.8|3034.3|3039.3|3031.8|0
1596622800000|2020-08-05 10:20:00|3040.8|3033.3|3037.8|3029.8|3040.8|3033.8|3037.8|3029.8|0
1596623100000|2020-08-05 10:25:00|3037.3|3029.3|3036.3|3028.3|3037.3|3029.8|3035.8|3028.3|0
1596623400000|2020-08-05 10:30:00|3035.8|3028.8|3035.3|3027.3|3036.3|3029.8|3034.8|3027.3|0
1596623700000|2020-08-05 10:35:00|3034.8|3026.8|3035.3|3028.3|3035.3|3028.3|3033.3|3026.3|0
1596624000000|2020-08-05 10:40:00|3035.8|3028.8|3035.8|3027.8|3035.8|3029.3|3035.3|3027.8|0
1596624300000|2020-08-05 10:45:00|3035.3|3028.3|3035.3|3027.3|3035.8|3029.3|3034.3|3026.8|0
1596624600000|2020-08-05 10:50:00|3034.8|3026.8|3034.8|3026.8|3034.8|3028.3|3032.3|3024.8|0
1596624900000|2020-08-05 10:55:00|3035.3|3027.3|3036.8|3029.3|3036.8|3029.8|3034.8|3027.3|0
1596625200000|2020-08-05 11:00:00|3037.3|3028.8|3034.8|3026.8|3040.8|3029.3|3034.3|3026.8|0
1596625500000|2020-08-05 11:05:00|3034.3|3026.3|3033.8|3026.3|3034.3|3026.8|3033.8|3025.3|0
1596625800000|2020-08-05 11:10:00|3033.3|3025.8|3032.3|3024.8|3033.3|3025.8|3031.3|3023.8|0
1596626100000|2020-08-05 11:15:00|3032.8|3025.3|3033.8|3026.8|3033.8|3027.3|3032.3|3024.8|0
1596626400000|2020-08-05 11:20:00|3034.3|3026.3|3032.8|3025.8|3034.8|3027.3|3032.8|3025.8|0
1596626700000|2020-08-05 11:25:00|3033.3|3025.3|3032.3|3024.8|3033.8|3026.3|3032.3|3024.8|0
1596627000000|2020-08-05 11:30:00|3032.8|3025.8|3035.8|3028.3|3035.8|3028.3|3032.8|3024.8|0
1596627300000|2020-08-05 11:35:00|3036.3|3028.8|3035.3|3027.3|3037.3|3030.3|3035.3|3027.3|0
1596627600000|2020-08-05 11:40:00|3034.8|3026.8|3032.3|3024.8|3034.8|3026.8|3032.3|3024.8|0
1596627900000|2020-08-05 11:45:00|3031.8|3024.3|3027.3|3020.8|3031.8|3024.3|3026.3|3019.8|0
1596628200000|2020-08-05 11:50:00|3027.8|3020.3|3028.8|3021.3|3028.8|3022.3|3027.8|3019.8|0
1596628500000|2020-08-05 11:55:00|3028.3|3020.8|3027.3|3019.8|3028.3|3020.8|3026.3|3019.3|0
1596628800000|2020-08-05 12:00:00|3026.8|3019.3|3025.3|3017.8|3026.8|3019.3|3024.8|3017.8|0
1596629100000|2020-08-05 12:05:00|3024.8|3017.3|3025.3|3017.8|3025.3|3018.3|3024.3|3017.3|0
1596629400000|2020-08-05 12:10:00|3025.8|3018.8|3028.8|3020.8|3028.8|3020.8|3025.3|3018.8|0
1596629700000|2020-08-05 12:15:00|3028.3|3020.3|3024.3|3017.3|3028.8|3021.8|3023.3|3016.3|0
1596630000000|2020-08-05 12:20:00|3024.8|3016.8|3024.3|3016.3|3025.8|3018.3|3023.8|3016.3|0
1596630300000|2020-08-05 12:25:00|3023.8|3015.8|3020.8|3012.3|3023.8|3015.8|3019.8|3012.3|0
1596630600000|2020-08-05 12:30:00|3021.3|3011.8|3018.8|3012.3|3021.3|3014.3|3018.3|3011.3|0
1596630900000|2020-08-05 12:35:00|3019.3|3011.8|3022.8|3015.3|3022.8|3015.8|3019.3|3011.8|0
1596631200000|2020-08-05 12:40:00|3023.3|3014.8|3023.3|3015.8|3023.3|3016.8|3022.3|3014.8|0
1596631500000|2020-08-05 12:45:00|3022.8|3016.3|3020.3|3013.3|3022.8|3016.8|3019.3|3011.3|0
1596631800000|2020-08-05 12:50:00|3019.8|3012.8|3017.8|3010.8|3019.8|3012.8|3017.3|3009.8|0
1596632100000|2020-08-05 12:55:00|3017.3|3010.3|3019.8|3012.3|3019.8|3012.8|3017.3|3009.8|0
1596632400000|2020-08-05 13:00:00|3018.8|3011.8|3019.3|3011.8|3019.3|3012.3|3017.8|3010.8|0
1596632700000|2020-08-05 13:05:00|3018.3|3012.3|3018.3|3010.8|3019.3|3012.8|3017.8|3009.8|0
1596633000000|2020-08-05 13:10:00|3017.3|3010.3|3020.8|3013.3|3020.8|3013.8|3017.3|3010.3|0
1596633300000|2020-08-05 13:15:00|3021.3|3013.8|3020.8|3013.3|3021.8|3014.3|3017.8|3010.8|0
1596633600000|2020-08-05 13:20:00|3021.3|3013.8|3017.8|3009.8|3021.3|3014.3|3017.3|3009.8|0
1596633900000|2020-08-05 13:25:00|3017.3|3009.3|3018.3|3010.3|3018.3|3010.8|3016.8|3009.3|0
1596634200000|2020-08-05 13:30:00|3017.8|3009.8|3017.8|3010.3|3018.8|3011.8|3016.3|3009.3|0
1596634500000|2020-08-05 13:35:00|3018.3|3010.8|3016.3|3008.8|3019.8|3013.3|3015.8|3008.3|5
1596634800000|2020-08-05 13:40:00|3015.8|3008.3|3013.3|3005.8|3015.8|3008.3|3012.8|3005.8|0
1596635100000|2020-08-05 13:45:00|3013.8|3006.3|3014.8|3007.3|3014.8|3007.8|3012.8|3006.3|0
1596635400000|2020-08-05 13:50:00|3015.3|3007.8|3020.8|3013.3|3020.8|3013.8|3015.3|3007.8|0
1596635700000|2020-08-05 13:55:00|3021.3|3013.8|3026.3|3019.3|3026.3|3019.3|3021.3|3013.8|0
1596636000000|2020-08-05 14:00:00|3026.8|3018.8|3027.3|3019.8|3027.3|3020.8|3025.3|3018.3|0
1596636300000|2020-08-05 14:05:00|3026.8|3020.3|3025.8|3018.8|3027.8|3021.8|3024.8|3017.8|0
1596636600000|2020-08-05 14:10:00|3025.3|3018.3|3026.3|3018.8|3027.3|3020.3|3024.8|3017.3|0
1596636900000|2020-08-05 14:15:00|3026.8|3019.3|3025.8|3018.8|3027.3|3020.3|3024.8|3018.3|0
1596637200000|2020-08-05 14:20:00|3025.3|3018.3|3028.8|3021.8|3029.3|3022.3|3025.3|3018.3|0
1596637500000|2020-08-05 14:25:00|3028.3|3021.3|3025.8|3018.8|3028.3|3021.8|3025.3|3017.8|0
1596637800000|2020-08-05 14:30:00|3025.3|3018.3|3022.3|3014.8|3025.8|3018.3|3020.8|3014.3|0
1596638100000|2020-08-05 14:35:00|3021.8|3014.3|3019.8|3013.3|3022.3|3015.8|3019.3|3011.8|0
1596638400000|2020-08-05 14:40:00|3020.3|3013.8|3022.8|3015.8|3022.8|3016.3|3020.3|3013.3|0
1596638700000|2020-08-05 14:45:00|3023.3|3016.3|3024.3|3017.3|3024.3|3017.3|3023.3|3015.8|0
1596639000000|2020-08-05 14:50:00|3023.3|3016.8|3022.3|3014.8|3025.3|3017.8|3021.8|3014.3|0
1596639300000|2020-08-05 14:55:00|3021.8|3014.3|3021.8|3014.3|3021.8|3015.3|3020.3|3013.8|0
1596639600000|2020-08-05 15:00:00|3022.3|3014.8|3022.8|3015.8|3023.3|3016.3|3022.3|3014.8|0
1596639900000|2020-08-05 15:05:00|3023.3|3016.3|3023.3|3015.8|3023.8|3017.3|3022.8|3015.8|0
1596640200000|2020-08-05 15:10:00|3023.8|3016.3|3024.3|3017.3|3024.3|3017.3|3022.3|3015.3|0
1596640500000|2020-08-05 15:15:00|3024.8|3018.3|3024.8|3016.8|3025.8|3018.8|3023.8|3016.8|0
1596640800000|2020-08-05 15:20:00|3024.3|3017.3|3024.3|3017.3|3024.8|3018.3|3023.3|3016.8|0
1596641100000|2020-08-05 15:25:00|3023.3|3016.8|3024.8|3016.8|3024.8|3017.8|3021.3|3015.3|14
1596641400000|2020-08-05 15:30:00|3025.3|3017.8|3025.3|3016.3|3029.3|3018.8|3022.3|3013.8|0
1596641700000|2020-08-05 15:35:00|3024.8|3015.8|3030.3|3011.8|3036.8|3015.8|3024.3|3009.3|0
1596642000000|2020-08-05 15:40:00|3030.8|3009.3|3038.3|3003.3|3040.8|3009.3|3030.3|3002.8|0
1596642300000|2020-08-05 15:45:00|3021.3|2985.8|3038.3|3003.8|3056.3|3003.8|3021.3|2985.8|0
1596642900000|2020-08-05 15:55:00||3004.3||2997.8||3004.3||2997.8|0
1596643500000|2020-08-05 16:05:00|3044.8|2998.3|3037.3|2999.3|3056.3|2999.3|3037.3|2998.3|0
1596645000000|2020-08-05 16:30:00|3043.8|3000.3|3036.3|3000.8|3043.8|3000.8|3036.3|3000.3|0
1596645300000|2020-08-05 16:35:00|3035.8|2994.3|3035.8|3001.3|3035.8|3001.3|3035.8|2994.3|0
1596646800000|2020-08-05 17:00:00|3042.3|3001.8|3035.3|3001.8|3042.3|3001.8|3035.3|3001.8|0
1596647700000|2020-08-05 17:15:00|3034.8|2995.3|3034.8|2996.3|3034.8|2996.3|3034.8|2995.3|0
1596648300000|2020-08-05 17:25:00|3041.3|2996.8|3034.3|2996.8|3041.3|2996.8|3034.3|2996.8|0
1596648600000|2020-08-05 17:30:00|3033.8|2990.3|3033.3|2997.8|3040.3|2997.8|3033.3|2990.3|0
1596649200000|2020-08-05 17:40:00|3039.8|2998.3|3032.8|2998.3|3039.8|2998.3|3032.8|2998.3|0
1596649800000|2020-08-05 17:50:00|3032.3|2991.8|3032.3|2998.8|3032.3|2998.8|3032.3|2991.8|0
1596650400000|2020-08-05 18:00:00|3038.8|2999.3|3031.8|2999.3|3038.8|2999.3|3031.8|2999.3|0
1596651300000|2020-08-05 18:15:00|3038.3|2993.8|3031.3|2993.8|3038.3|2993.8|3031.3|2993.8|0
1596651900000|2020-08-05 18:25:00|3030.8|2987.8|3030.8|2994.3|3030.8|2994.3|3030.8|2987.8|0
1596652500000|2020-08-05 18:35:00|3037.3|2988.3|3029.8|2994.8|3037.3|2994.8|3029.8|2988.3|0
1596654000000|2020-08-05 19:00:00|3036.3|2995.3|3028.8|2995.8|3036.3|2995.8|3028.8|2988.8|0
1596655200000|2020-08-05 19:20:00|3035.3|2996.3|3028.3|2996.3|3035.3|2996.3|3028.3|2996.3|0
1596655500000|2020-08-05 19:25:00|3027.8|2985.8|3027.8|2996.8|3027.8|2996.8|3027.8|2985.8|0
1596656400000|2020-08-05 19:40:00|3027.3|2990.8|3026.3|2995.3|3033.3|2998.8|3026.3|2985.8|0
1596657000000|2020-08-05 19:50:00||2989.3||2989.8||2989.8||2989.3|0
1596657300000|2020-08-05 19:55:00|3032.8|2990.3|3027.8|2990.3|3032.8|2990.3|3027.8|2990.3|0
1596693600000|2020-08-06 06:00:00|3096.8|2985.3|3096.8|3015.3|3096.8|3015.3|3038.8|2985.3|0
1596695100000|2020-08-06 06:25:00||3021.3||3021.3||3021.3||3021.3|0
1596695400000|2020-08-06 06:30:00||3025.3||3006.3||3025.3||3006.3|0
1596696600000|2020-08-06 06:50:00|3095.3||3094.8||3095.3||3094.8||0
1596696900000|2020-08-06 06:55:00|3065.3||3064.8||3065.3||3064.8||0
1596697200000|2020-08-06 07:00:00|3070.8|3008.8|3030.3|3022.3|3073.3|3022.3|3027.3|3008.8|0
1596697500000|2020-08-06 07:05:00|3030.8|3022.8|3028.8|3019.8|3033.8|3025.3|3027.3|3019.3|0
1596697800000|2020-08-06 07:10:00|3028.3|3020.3|3041.8|3026.8|3046.3|3028.3|3028.3|3006.3|0
1596698100000|2020-08-06 07:15:00|3042.3|3027.3|3041.8|3034.8|3044.3|3037.3|3036.3|3027.3|2
1596698400000|2020-08-06 07:20:00|3042.3|3034.3|3039.3|3031.8|3042.8|3034.3|3036.8|3028.8|0
1596698700000|2020-08-06 07:25:00|3038.8|3032.3|3042.8|3033.8|3043.8|3036.8|3038.8|3032.3|0
1596699000000|2020-08-06 07:30:00|3043.3|3034.3|3051.3|3043.3|3055.8|3048.8|3043.3|3034.3|0
1596699300000|2020-08-06 07:35:00|3051.8|3043.8|3052.3|3045.3|3054.8|3047.3|3048.8|3042.3|0
1596699600000|2020-08-06 07:40:00|3052.8|3046.3|3049.3|3042.3|3053.3|3047.3|3049.3|3042.3|0
1596699900000|2020-08-06 07:45:00|3048.8|3042.8|3046.3|3039.8|3049.3|3043.3|3044.8|3038.3|0
1596700200000|2020-08-06 07:50:00|3046.8|3039.3|3045.8|3039.3|3046.8|3040.3|3044.3|3038.3|0
1596700500000|2020-08-06 07:55:00|3045.3|3038.8|3041.8|3034.8|3045.8|3039.8|3040.3|3034.3|0
1596700800000|2020-08-06 08:00:00|3041.3|3034.3|3035.3|3025.8|3041.3|3034.3|3031.3|3022.8|0
1596701100000|2020-08-06 08:05:00|3034.8|3026.3|3032.3|3023.8|3035.8|3028.8|3031.8|3023.3|0
1596701400000|2020-08-06 08:10:00|3031.8|3023.3|3032.3|3024.8|3033.8|3025.8|3031.3|3022.8|0
1596701700000|2020-08-06 08:15:00|3031.3|3024.3|3032.8|3026.3|3033.3|3027.3|3027.8|3020.8|0
1596702000000|2020-08-06 08:20:00|3031.8|3025.8|3030.8|3023.8|3032.8|3026.3|3030.3|3023.3|0
1596702300000|2020-08-06 08:25:00|3030.3|3024.3|3028.3|3021.8|3031.3|3024.8|3027.3|3020.3|1
1596702600000|2020-08-06 08:30:00|3027.8|3021.3|3020.8|3013.3|3027.8|3021.3|3020.3|3013.3|0
1596702900000|2020-08-06 08:35:00|3019.8|3012.8|3015.3|3007.8|3020.3|3012.8|3014.8|3007.8|0
1596703200000|2020-08-06 08:40:00|3014.3|3008.3|3012.3|3006.3|3014.8|3008.8|3011.8|3006.3|0
1596703500000|2020-08-06 08:45:00|3012.8|3006.8|3013.3|3006.3|3014.3|3007.3|3012.3|3006.3|0
1596703800000|2020-08-06 08:50:00|3012.8|3003.8|3013.3|3005.3|3013.3|3005.8|3011.3|3003.8|1
1596704100000|2020-08-06 08:55:00|3012.8|3004.8|3012.8|3005.8|3012.8|3005.8|3012.3|3003.8|0
1596704400000|2020-08-06 09:00:00|3012.3|3005.3|3011.8|3004.3|3012.3|3005.8|3011.8|3003.3|0
1596704700000|2020-08-06 09:05:00|3011.3|3003.8|3011.8|3004.3|3013.3|3005.8|3010.8|3003.8|0
1596705000000|2020-08-06 09:10:00|3012.3|3003.8|3012.3|3004.8|3012.3|3006.3|3011.8|3003.8|0
1596705300000|2020-08-06 09:15:00|3011.8|3004.3|3007.8|3000.8|3011.8|3004.3|3006.3|2998.8|0
1596705600000|2020-08-06 09:20:00|3008.3|3000.3|3011.8|3004.8|3011.8|3004.8|3008.3|3000.3|0
1596705900000|2020-08-06 09:25:00|3012.3|3005.3|3011.3|3004.8|3012.3|3006.3|3010.3|3002.8|0
1596706200000|2020-08-06 09:30:00|3011.8|3004.3|3012.8|3005.8|3012.8|3006.8|3011.8|3004.3|0
1596706500000|2020-08-06 09:35:00|3013.3|3005.3|3014.8|3007.3|3014.8|3008.8|3013.3|3005.3|0
1596706800000|2020-08-06 09:40:00|3013.8|3007.8|3014.8|3006.8|3015.8|3008.8|3013.8|3006.8|0
1596707100000|2020-08-06 09:45:00|3014.3|3007.3|3014.3|3006.8|3014.3|3008.8|3013.8|3006.8|0
1596707400000|2020-08-06 09:50:00|3013.8|3006.3|3014.8|3007.3|3014.8|3008.3|3013.3|3006.3|0
1596707700000|2020-08-06 09:55:00|3015.3|3007.8|3017.3|3010.8|3017.3|3010.8|3015.3|3007.8|0
1596708000000|2020-08-06 10:00:00|3017.8|3011.3|3017.8|3010.3|3017.8|3011.8|3017.8|3009.8|0
1596708300000|2020-08-06 10:05:00|3017.3|3009.8|3016.8|3010.3|3017.3|3010.8|3015.8|3008.8|0
1596708600000|2020-08-06 10:10:00|3017.3|3009.8|3015.8|3008.3|3017.3|3010.3|3015.3|3007.8|0
1596708900000|2020-08-06 10:15:00|3014.8|3007.8|3013.3|3006.3|3014.8|3008.3|3013.3|3006.3|0
1596709200000|2020-08-06 10:20:00|3013.8|3006.8|3013.8|3007.3|3013.8|3007.3|3012.3|3005.3|0
1596709500000|2020-08-06 10:25:00|3014.3|3007.8|3015.8|3008.3|3016.8|3010.3|3014.3|3007.8|0
1596709800000|2020-08-06 10:30:00|3015.3|3008.8|3013.8|3006.8|3015.3|3009.3|3012.8|3005.8|0
1596710100000|2020-08-06 10:35:00|3013.3|3006.3|3014.3|3007.3|3014.3|3008.3|3012.8|3005.8|0
1596710400000|2020-08-06 10:40:00|3013.8|3006.8|3015.8|3008.8|3015.8|3008.8|3012.8|3005.8|0
1596710700000|2020-08-06 10:45:00|3015.3|3008.3|3013.8|3006.8|3016.3|3009.8|3012.8|3005.8|0
1596711000000|2020-08-06 10:50:00|3013.3|3006.3|3010.3|3003.3|3013.3|3006.3|3009.3|3002.3|0
1596711300000|2020-08-06 10:55:00|3009.8|3002.8|3010.3|3002.8|3011.3|3004.8|3008.8|3001.3|0
1596711600000|2020-08-06 11:00:00|3012.3|3003.3|3008.3|3000.8|3012.3|3003.8|3008.3|2993.3|0
1596711900000|2020-08-06 11:05:00|3008.8|3000.3|3009.8|3003.3|3010.3|3003.3|3007.3|2999.8|0
1596712200000|2020-08-06 11:10:00|3010.3|3002.8|3012.8|3005.3|3013.3|3006.3|3010.3|3002.3|0
1596712500000|2020-08-06 11:15:00|3012.3|3004.8|3012.3|3004.8|3012.8|3005.8|3010.8|3003.3|0
1596712800000|2020-08-06 11:20:00|3011.8|3004.3|3012.3|3004.3|3013.3|3006.3|3011.3|3004.3|0
1596713100000|2020-08-06 11:25:00|3011.8|3003.8|3010.8|3003.3|3011.8|3004.3|3009.8|3002.3|0
1596713400000|2020-08-06 11:30:00|3011.3|3003.8|3013.3|3005.8|3013.3|3005.8|3011.3|3003.8|0
1596713700000|2020-08-06 11:35:00|3013.8|3006.3|3013.8|3005.8|3013.8|3006.8|3013.8|3005.8|0
1596714000000|2020-08-06 11:40:00|3013.3|3005.3|3010.8|3005.3|3013.3|3005.3|3010.8|3005.3|0
1596714300000|2020-08-06 11:45:00|3010.3|3001.3|3005.3|2998.8|3010.3|3001.3|3005.3|2998.8|1
1596714600000|2020-08-06 11:50:00|3005.8|2998.3|3007.3|3000.3|3007.8|3000.8|3004.8|2996.8|0
1596714900000|2020-08-06 11:55:00|3007.8|2999.8|3008.3|3001.3|3008.3|3001.3|3006.8|2999.3|0
1596715200000|2020-08-06 12:00:00|3008.8|3000.8|3009.3|3001.8|3009.3|3002.3|3006.8|2999.8|0
1596715500000|2020-08-06 12:05:00|3008.8|3001.3|3011.3|3003.8|3011.3|3004.3|3007.8|3000.8|0
1596715800000|2020-08-06 12:10:00|3010.8|3003.3|3010.8|3003.3|3010.8|3003.8|3009.3|3002.3|0
1596716100000|2020-08-06 12:15:00|3010.3|3002.8|3012.3|3005.8|3012.3|3005.8|3009.8|3002.8|0
1596716400000|2020-08-06 12:20:00|3011.8|3005.3|3011.3|3003.8|3012.3|3005.3|3010.3|3003.8|0
1596716700000|2020-08-06 12:25:00|3010.3|3003.3|3011.3|3002.8|3011.3|3004.3|3009.3|3002.3|0
1596717000000|2020-08-06 12:30:00|3012.3|3002.3|3018.3|3011.8|3018.3|3011.8|3011.3|3002.3|0
1596717300000|2020-08-06 12:35:00|3018.8|3012.3|3018.8|3011.8|3019.8|3012.8|3017.8|3010.3|0
1596717600000|2020-08-06 12:40:00|3019.3|3012.3|3021.3|3014.3|3021.3|3014.3|3017.8|3010.8|0
1596717900000|2020-08-06 12:45:00|3021.8|3014.8|3021.8|3014.8|3022.8|3016.3|3021.3|3014.3|0
1596718200000|2020-08-06 12:50:00|3022.3|3015.3|3025.8|3018.8|3025.8|3019.3|3022.3|3015.3|0
1596718500000|2020-08-06 12:55:00|3025.3|3019.3|3022.8|3016.3|3025.3|3019.8|3022.3|3014.3|0
1596718800000|2020-08-06 13:00:00|3022.3|3015.8|3022.3|3015.8|3022.3|3016.3|3021.3|3014.3|0
1596719100000|2020-08-06 13:05:00|3022.8|3016.8|3022.3|3015.3|3024.3|3017.8|3021.3|3013.8|0
1596719400000|2020-08-06 13:10:00|3021.3|3014.8|3022.3|3015.3|3022.3|3015.8|3021.3|3014.3|0
1596719700000|2020-08-06 13:15:00|3022.8|3014.8|3024.8|3017.3|3025.3|3018.8|3022.8|3014.8|0
1596720000000|2020-08-06 13:20:00|3024.3|3016.8|3020.8|3013.8|3024.3|3016.8|3020.3|3013.3|0
1596720300000|2020-08-06 13:25:00|3019.8|3013.3|3017.3|3009.8|3019.8|3013.3|3017.3|3009.8|0
1596720600000|2020-08-06 13:30:00|3017.8|3009.3|3018.8|3011.8|3020.3|3013.3|3017.8|3009.3|0
1596720900000|2020-08-06 13:35:00|3018.3|3011.3|3011.3|3004.3|3018.3|3011.3|3011.3|3004.3|0
1596721200000|2020-08-06 13:40:00|3011.8|3004.8|3012.8|3005.3|3014.3|3007.3|3011.8|3004.8|0
1596721500000|2020-08-06 13:45:00|3012.3|3005.8|3015.8|3007.3|3015.8|3008.3|3011.8|3004.8|0
1596721800000|2020-08-06 13:50:00|3015.3|3006.8|3015.3|3007.8|3015.3|3008.8|3013.3|3005.3|0
1596722100000|2020-08-06 13:55:00|3015.8|3008.3|3019.8|3012.8|3019.8|3012.8|3015.8|3008.3|0
1596722400000|2020-08-06 14:00:00|3020.8|3013.8|3018.8|3011.8|3020.8|3013.8|3017.8|3010.3|0
1596722700000|2020-08-06 14:05:00|3017.8|3011.3|3019.3|3012.3|3019.3|3012.8|3016.8|3009.8|0
1596723000000|2020-08-06 14:10:00|3018.8|3011.8|3019.8|3012.3|3020.3|3014.3|3018.3|3011.8|0
1596723300000|2020-08-06 14:15:00|3019.3|3012.8|3018.8|3011.3|3019.3|3013.3|3017.8|3010.8|0
1596723600000|2020-08-06 14:20:00|3019.3|3010.8|3020.3|3013.8|3020.3|3014.3|3019.3|3010.8|0
1596723900000|2020-08-06 14:25:00|3020.8|3013.3|3020.8|3012.8|3022.3|3015.8|3020.8|3012.8|0
1596724200000|2020-08-06 14:30:00|3020.3|3012.3|3017.3|3010.8|3020.3|3013.3|3017.3|3010.8|0
1596724500000|2020-08-06 14:35:00|3017.8|3010.3|3012.3|3004.8|3017.8|3010.3|3011.8|3004.8|0
1596724800000|2020-08-06 14:40:00|3011.8|3004.3|3006.3|2998.8|3011.8|3004.3|3005.8|2998.3|0
1596725100000|2020-08-06 14:45:00|3006.8|2999.3|3006.8|2999.3|3007.3|3000.3|3006.3|2998.8|0
1596725400000|2020-08-06 14:50:00|3006.3|2998.8|3005.3|2998.8|3006.3|2998.8|3004.3|2996.3|0
1596725700000|2020-08-06 14:55:00|3005.8|2999.3|3000.8|2993.3|3005.8|2999.8|3000.8|2993.3|0
1596726000000|2020-08-06 15:00:00|3000.3|2992.8|3001.8|2994.8|3001.8|2995.3|2998.8|2991.3|0
1596726300000|2020-08-06 15:05:00|3002.3|2995.3|3000.8|2996.3|3003.8|2997.3|3000.8|2995.3|0
1596726600000|2020-08-06 15:10:00|3003.3|2995.8|3004.3|2997.3|3004.3|2997.8|3002.3|2994.8|1
1596726900000|2020-08-06 15:15:00|3004.8|2997.8|3009.3|3002.8|3009.3|3002.8|3003.8|2997.8|1
1596727200000|2020-08-06 15:20:00|3009.8|3002.3|3011.3|3003.8|3011.3|3004.3|3009.8|3002.3|0
1596727500000|2020-08-06 15:25:00|3010.8|3003.3|3008.8|3001.3|3010.8|3004.3|3008.3|3000.8|0
1596727800000|2020-08-06 15:30:00|3009.3|3000.8|3008.8|2995.8|3009.8|3002.3|3005.3|2995.8|0
1596728100000|2020-08-06 15:35:00|3008.3|2996.3|3011.3|2989.3|3018.8|2996.8|3008.3|2989.3|0
1596728400000|2020-08-06 15:40:00|3011.8|2990.3|3017.3|2986.3|3018.3|2991.3|3011.8|2981.8|0
1596728700000|2020-08-06 15:45:00|3018.8|2980.3|3019.8|2987.3|3019.8|2987.3|3018.8|2976.3|0
1596729300000|2020-08-06 15:55:00|3025.3|2976.3|3025.3|2987.8|3025.3|2987.8|3025.3|2976.3|0
1596730800000|2020-08-06 16:20:00|3031.3|2988.3|3024.8|2988.3|3031.3|2988.3|3024.8|2988.3|0
1596732900000|2020-08-06 16:55:00|3031.3|2988.8|3023.8|2989.3|3031.3|2989.3|3023.8|2988.8|0
1596734400000|2020-08-06 17:20:00|3046.3|2989.8|3023.3|2989.8|3046.3|2989.8|3023.3|2989.8|0
1596735600000|2020-08-06 17:40:00|3022.8|2983.3|3022.8|2990.3|3022.8|2990.3|3022.8|2983.3|0
1596735900000|2020-08-06 17:45:00|3024.3|2983.8|3024.3|2990.8|3024.3|2990.8|3024.3|2983.8|0
1596736800000|2020-08-06 18:00:00|3030.3||3029.8||3030.3||3029.8||0
1596737400000|2020-08-06 18:10:00|3036.3|2991.3|3029.3|2991.3|3036.3|2991.3|3029.3|2991.3|0
1596737700000|2020-08-06 18:15:00|3046.3|2985.3|3028.8|2976.3|3046.3|2999.8|3028.8|2976.3|0
1596738000000|2020-08-06 18:20:00|3035.3||3028.3||3035.3||3028.3||0
1596738300000|2020-08-06 18:25:00|3034.8||3034.3||3034.8||3034.3||0
1596738600000|2020-08-06 18:30:00|3040.8||3033.8||3040.8||3033.8||0
1596739200000|2020-08-06 18:40:00|3040.3||3035.3||3046.3||3034.3||0
1596739500000|2020-08-06 18:45:00|3041.3||3034.8||3041.3||3034.8||0
1596739800000|2020-08-06 18:50:00|3046.3||3046.3||3046.3||3034.3||0
1596780000000|2020-08-07 06:00:00|3030.8|2981.3|3086.8|3004.3|3086.8|3004.3|3028.8|2976.3|0
1596783300000|2020-08-07 06:55:00|3077.8||3055.8||3077.8||3055.8||0
1596783600000|2020-08-07 07:00:00|3054.3|3004.8|3014.8|3009.3|3054.3|3009.3|3011.8|3004.3|0
1596783900000|2020-08-07 07:05:00|3015.3|3009.8|3011.3|3003.8|3017.3|3009.8|3010.8|3002.3|0
1596784200000|2020-08-07 07:10:00|3010.8|3003.3|3013.3|3005.3|3013.3|3005.8|3009.3|3001.8|0
1596784500000|2020-08-07 07:15:00|3013.8|3004.8|3017.3|3009.8|3017.3|3010.8|3013.3|3004.8|0
1596784800000|2020-08-07 07:20:00|3016.8|3009.3|3015.3|3007.8|3018.3|3011.3|3011.8|3004.3|0
1596785100000|2020-08-07 07:25:00|3014.8|3008.8|3016.3|3010.3|3019.3|3012.8|3014.3|3007.3|0
1596785400000|2020-08-07 07:30:00|3016.8|3009.8|3016.8|3009.3|3019.3|3011.8|3016.3|3008.8|0
1596785700000|2020-08-07 07:35:00|3016.3|3008.8|3014.8|3007.3|3016.8|3009.8|3011.8|3004.3|0
1596786000000|2020-08-07 07:40:00|3015.3|3007.8|3018.8|3011.3|3019.3|3012.3|3014.8|3007.8|0
1596786300000|2020-08-07 07:45:00|3018.3|3011.8|3018.8|3011.8|3019.8|3012.8|3017.8|3010.3|0
1596786600000|2020-08-07 07:50:00|3019.3|3012.3|3018.3|3011.3|3019.8|3013.8|3017.8|3010.8|0
1596786900000|2020-08-07 07:55:00|3018.8|3010.8|3028.3|3021.3|3041.8|3021.8|3018.8|2990.3|0
1596787200000|2020-08-07 08:00:00|3028.8|3020.8|3025.8|3018.8|3030.8|3024.8|3025.8|3018.8|0
1596787500000|2020-08-07 08:05:00|3025.3|3018.3|3025.3|3017.8|3026.8|3020.8|3024.8|3016.8|0
1596787800000|2020-08-07 08:10:00|3024.8|3017.3|3029.4|3022.9|3029.4|3022.9|3023.3|3016.3|0
1596788100000|2020-08-07 08:15:00|3030.2|3023.7|3031.6|3024.6|3031.6|3025.6|3030.1|3023.2|0
1596788400000|2020-08-07 08:20:00|3030.6|3024.1|3027.6|3021.1|3031.1|3024.6|3027.1|3020.1|0
1596788700000|2020-08-07 08:25:00|3028.1|3021.6|3028.1|3020.1|3028.6|3022.6|3027.6|3020.1|0
1596789000000|2020-08-07 08:30:00|3027.6|3019.6|3028.6|3021.6|3028.6|3025.1|3027.1|3019.6|2
1596789300000|2020-08-07 08:35:00|3029.1|3021.1|3030.1|3024.1|3030.1|3024.1|3029.1|3020.6|0
1596789600000|2020-08-07 08:40:00|3030.6|3023.6|3033.6|3026.6|3034.1|3028.1|3030.6|3023.1|0
1596789900000|2020-08-07 08:45:00|3034.1|3027.1|3033.1|3027.1|3034.6|3029.6|3033.1|3026.1|2
1596790200000|2020-08-07 08:50:00|3032.1|3026.6|3032.1|3026.1|3032.1|3026.6|3030.1|3023.1|0
1596790500000|2020-08-07 08:55:00|3032.6|3025.6|3034.1|3026.1|3034.1|3027.6|3032.6|3025.1|0
1596790800000|2020-08-07 09:00:00|3033.6|3025.6|3030.1|3022.6|3033.6|3026.6|3030.1|3022.6|0
1596791100000|2020-08-07 09:05:00|3029.6|3022.1|3028.6|3021.1|3029.6|3022.1|3027.1|3020.6|1
1596791400000|2020-08-07 09:10:00|3028.1|3020.6|3024.6|3016.6|3028.1|3020.6|3024.1|3016.6|0
1596791700000|2020-08-07 09:15:00|3024.1|3016.1|3028.6|3021.1|3028.6|3021.6|3022.6|3015.1|0
1596792000000|2020-08-07 09:20:00|3028.1|3021.6|3029.6|3021.6|3029.6|3023.6|3027.6|3020.6|0
1596792300000|2020-08-07 09:25:00|3029.1|3021.1|3027.6|3020.6|3029.1|3021.6|3025.6|3020.1|1
1596792600000|2020-08-07 09:30:00|3027.1|3020.1|3030.6|3023.1|3031.1|3024.1|3026.6|3019.1|0
1596792900000|2020-08-07 09:35:00|3030.1|3022.6|3031.6|3024.6|3032.1|3025.1|3029.6|3022.6|0
1596793200000|2020-08-07 09:40:00|3031.1|3024.1|3031.1|3023.6|3031.1|3025.1|3030.1|3022.6|0
1596793500000|2020-08-07 09:45:00|3030.6|3023.1|3031.6|3024.1|3033.1|3026.1|3030.6|3023.1|0
1596793800000|2020-08-07 09:50:00|3031.1|3023.6|3033.6|3026.6|3033.6|3027.1|3030.6|3023.1|0
1596794100000|2020-08-07 09:55:00|3034.1|3026.1|3034.6|3027.6|3035.1|3028.6|3034.1|3026.1|0
1596794400000|2020-08-07 10:00:00|3035.1|3027.1|3038.6|3031.6|3038.6|3032.1|3035.1|3027.1|0
1596794700000|2020-08-07 10:05:00|3039.1|3031.1|3038.1|3031.1|3040.6|3033.6|3037.6|3030.1|0
1596795000000|2020-08-07 10:10:00|3038.6|3031.6|3039.6|3032.1|3039.6|3033.1|3038.6|3031.6|0
1596795300000|2020-08-07 10:15:00|3039.1|3031.6|3038.6|3030.6|3039.1|3032.6|3038.6|3030.6|0
1596795600000|2020-08-07 10:20:00|3038.1|3031.1|3039.6|3032.1|3039.6|3033.1|3037.6|3031.1|0
1596795900000|2020-08-07 10:25:00|3040.1|3032.6|3040.1|3032.6|3040.1|3033.1|3040.1|3032.6|0
1596796200000|2020-08-07 10:30:00|3040.6|3033.1|3040.6|3033.6|3041.1|3034.6|3040.6|3033.1|0
1596796500000|2020-08-07 10:35:00|3041.1|3034.6|3041.1|3034.6|3041.1|3036.6|3040.6|3034.1|0
1596796800000|2020-08-07 10:40:00|3040.6|3035.1|3039.6|3033.1|3040.6|3035.6|3038.1|3030.6|0
1596797100000|2020-08-07 10:45:00|3040.1|3032.6|3041.1|3035.1|3041.1|3035.6|3039.6|3032.1|0
1596797400000|2020-08-07 10:50:00|3040.6|3034.6|3041.1|3034.6|3041.1|3034.6|3040.6|3033.1|0
1596797700000|2020-08-07 10:55:00|3040.6|3035.1|3040.6|3033.6|3041.1|3035.6|3040.6|3033.6|0
1596798000000|2020-08-07 11:00:00|3041.1|3034.1|3044.6|3038.6|3044.6|3038.6|3040.6|3030.6|1
1596798300000|2020-08-07 11:05:00||3038.1||3037.6||3038.1||3037.1|0
1596798600000|2020-08-07 11:10:00|3045.1|3038.1|3047.1|3039.1|3047.1|3040.6|3045.1|3038.1|0
1596798900000|2020-08-07 11:15:00|3046.6|3038.6|3047.1|3039.6|3047.1|3040.1|3046.1|3038.6|0
1596799200000|2020-08-07 11:20:00|3047.6|3040.1|3046.6|3039.1|3048.1|3041.1|3046.1|3039.1|0
1596799500000|2020-08-07 11:25:00|3047.1|3039.6|3047.6|3040.1|3047.6|3041.1|3047.1|3039.6|0
1596799800000|2020-08-07 11:30:00|3048.1|3040.6|3048.1|3041.1|3048.1|3041.1|3048.1|3040.1|0
1596800100000|2020-08-07 11:35:00||3041.6||3040.6||3042.1||3040.1|0
1596800400000|2020-08-07 11:40:00||3041.1||3041.6||3042.1||3040.6|0
1596800700000|2020-08-07 11:45:00|3047.1|3041.1|3047.6|3040.6|3047.6|3041.1|3047.1|3039.1|0
1596801000000|2020-08-07 11:50:00|3047.1|3040.1|3046.1|3039.1|3047.1|3040.1|3045.1|3038.1|0
1596801300000|2020-08-07 11:55:00|3046.6|3039.6|3046.6|3040.1|3046.6|3040.1|3046.6|3039.1|0
1596801600000|2020-08-07 12:00:00|3047.1|3039.6|3045.6|3038.6|3047.1|3040.6|3045.1|3037.6|0
1596801900000|2020-08-07 12:05:00|3046.1|3038.1|3045.6|3038.6|3046.1|3039.1|3045.1|3038.1|0
1596802200000|2020-08-07 12:10:00|3045.1|3038.1|3046.1|3039.6|3046.1|3039.6|3044.1|3037.1|0
1596802500000|2020-08-07 12:15:00|3046.6|3039.1|3048.1|3041.1|3048.1|3041.6|3046.6|3039.1|0
1596802800000|2020-08-07 12:20:00|3048.6|3040.6|3050.1|3042.6|3050.6|3044.6|3048.6|3040.6|0
1596803100000|2020-08-07 12:25:00|3049.6|3043.1|3050.1|3041.1|3050.6|3044.1|3048.6|3041.1|0
1596803400000|2020-08-07 12:30:00|3050.6|3040.6|3057.6|3051.1|3059.1|3053.1|3050.6|3040.6|0
1596803700000|2020-08-07 12:35:00|3058.1|3050.6|3054.1|3047.1|3058.1|3051.6|3054.1|3046.1|0
1596804000000|2020-08-07 12:40:00|3054.6|3047.6|3052.1|3044.6|3055.1|3048.6|3052.1|3044.1|0
1596804300000|2020-08-07 12:45:00|3052.6|3045.1|3053.6|3046.6|3053.6|3047.1|3052.1|3045.1|0
1596804600000|2020-08-07 12:50:00||3046.1||3046.6||3047.6||3046.1|0
1596804900000|2020-08-07 12:55:00|3053.1|3046.1|3052.6|3045.1|3053.6|3046.1|3051.6|3044.6|0
1596805200000|2020-08-07 13:00:00|3052.1|3044.6|3050.6|3043.1|3052.1|3045.1|3050.1|3043.1|0
1596805500000|2020-08-07 13:05:00|3051.1|3043.6|3050.1|3042.6|3051.1|3044.1|3049.6|3042.1|0
1596805800000|2020-08-07 13:10:00|3049.1|3043.1|3050.6|3043.6|3050.6|3043.6|3048.6|3041.6|0
1596806100000|2020-08-07 13:15:00|3051.1|3044.1|3051.1|3044.6|3051.1|3044.6|3049.6|3043.1|0
1596806400000|2020-08-07 13:20:00|3051.6|3044.1|3052.6|3045.1|3052.6|3045.6|3051.6|3044.1|0
1596806700000|2020-08-07 13:25:00|3052.1|3044.6|3053.1|3046.6|3053.1|3046.6|3050.6|3043.6|0
1596807000000|2020-08-07 13:30:00|3053.6|3047.6|3058.1|3052.1|3058.1|3052.1|3053.1|3046.1|0
1596807300000|2020-08-07 13:35:00|3057.6|3051.6|3058.6|3051.6|3059.1|3052.6|3056.1|3049.6|0
1596807600000|2020-08-07 13:40:00|3059.1|3052.1|3060.6|3053.6|3061.1|3055.1|3059.1|3052.1|0
1596807900000|2020-08-07 13:45:00|3061.1|3053.1|3061.1|3055.1|3061.6|3055.6|3059.6|3053.1|0
1596808200000|2020-08-07 13:50:00|3061.6|3055.6|3061.1|3055.1|3061.6|3056.1|3061.1|3054.6|0
1596808500000|2020-08-07 13:55:00|3061.6|3054.6|3061.6|3057.1|3061.6|3057.1|3061.1|3054.6|0
1596808800000|2020-08-07 14:00:00|3061.1|3056.6|3061.1|3055.1|3061.6|3057.6|3061.1|3054.1|0
1596809100000|2020-08-07 14:05:00|3060.1|3054.6|3061.1|3054.6|3061.1|3054.6|3059.6|3052.6|0
1596809400000|2020-08-07 14:10:00|3061.6|3055.1|3064.6|3057.6|3065.6|3059.6|3061.1|3055.1|1
1596809700000|2020-08-07 14:15:00|3065.1|3058.1|3063.6|3056.1|3065.1|3058.6|3063.6|3056.1|0
1596810000000|2020-08-07 14:20:00|3063.1|3055.6|3059.6|3052.1|3063.1|3055.6|3058.6|3052.1|0
1596810300000|2020-08-07 14:25:00|3060.1|3052.6|3061.1|3054.1|3061.1|3054.6|3060.1|3052.1|0
1596810600000|2020-08-07 14:30:00|3061.6|3054.6|3066.1|3059.6|3066.1|3060.1|3061.6|3054.6|0
1596810900000|2020-08-07 14:35:00|3065.6|3059.1|3065.1|3058.1|3066.1|3059.1|3064.6|3058.1|0
1596811200000|2020-08-07 14:40:00|3065.6|3057.6|3064.6|3057.6|3065.6|3058.1|3063.6|3056.6|0
1596811500000|2020-08-07 14:45:00|3064.1|3057.1|3065.1|3058.6|3065.1|3059.1|3063.6|3057.1|0
1596811800000|2020-08-07 14:50:00|3065.6|3058.1|3067.1|3060.6|3067.1|3060.6|3064.6|3058.1|0
1596812100000|2020-08-07 14:55:00|3066.6|3060.1|3065.6|3059.1|3066.6|3060.1|3064.6|3058.1|0
1596812400000|2020-08-07 15:00:00|3066.1|3059.6|3064.6|3057.6|3066.6|3060.6|3064.6|3057.6|0
1596812700000|2020-08-07 15:05:00|3064.1|3057.1|3064.1|3057.1|3064.6|3058.1|3062.6|3056.1|0
1596813000000|2020-08-07 15:10:00|3064.6|3057.6|3064.6|3058.6|3065.6|3059.1|3063.6|3057.6|0
1596813300000|2020-08-07 15:15:00|3064.1|3058.1|3064.6|3057.6|3065.1|3060.6|3063.1|3056.1|6
1596813600000|2020-08-07 15:20:00|3065.1|3058.1|3066.1|3059.1|3066.6|3060.1|3065.1|3057.6|0
1596813900000|2020-08-07 15:25:00|3065.6|3058.6|3062.1|3054.6|3065.6|3058.6|3061.6|3054.6|0
1596814200000|2020-08-07 15:30:00|3066.6|3054.1|3067.1|3059.1|3067.1|3059.6|3062.1|3049.6|0
1596814500000|2020-08-07 15:35:00|3067.6|3058.6|3077.1|3050.6|3078.6|3058.6|3067.6|3048.1|0
1596814800000|2020-08-07 15:40:00|3080.1||3072.6||3085.6||3071.1||0
1596815100000|2020-08-07 15:45:00|3072.1||3076.6||3077.1||3071.1||0
1596815400000|2020-08-07 15:50:00|3076.1||3073.6||3079.1||3071.1||0
1596815700000|2020-08-07 15:55:00|3073.1|3048.6|3070.6|3050.1|3077.1|3050.6|3068.6|3048.6|0
1596816000000|2020-08-07 16:00:00|3070.1|3049.6|3080.6|3048.6|3081.1|3050.6|3068.6|3048.6|0
1596817500000|2020-08-07 16:25:00|3110.1|3049.1|3068.6|3049.1|3110.1|3049.1|3068.6|3049.1|0
1596818700000|2020-08-07 16:45:00||3048.1||3049.6||3049.6||3048.1|0
1596819000000|2020-08-07 16:50:00||3048.1||3050.6||3050.6||3048.1|0
1596819600000|2020-08-07 17:00:00|3068.1|3051.1|3068.1|3049.6|3068.1|3051.1|3068.1|3049.6|0
1596819900000|2020-08-07 17:05:00||3048.1||3047.6||3048.1||3047.6|0
1596820500000|2020-08-07 17:15:00|3062.6||3062.6||3062.6||3059.6||0
1596821100000|2020-08-07 17:25:00|3068.1|3048.1|3068.6|3048.1|3068.6|3048.1|3068.1|3048.1|0
1596822300000|2020-08-07 17:45:00|3068.1|3048.6|3068.1|3047.6|3068.1|3048.6|3068.1|3047.6|0
1596823200000|2020-08-07 18:00:00||3048.1||3047.6||3048.1||3047.6|0
1596823800000|2020-08-07 18:10:00||3048.1||3047.6||3048.1||3047.6|0
1596826500000|2020-08-07 18:55:00||3048.1||3047.6||3048.1||3047.6|0
1596826800000|2020-08-07 19:00:00|3068.6|3048.1|3068.6|3048.1|3068.6|3048.1|3068.6|3048.1|0
1596827400000|2020-08-07 19:10:00|3068.1|3047.6|3068.1|3047.6|3068.6|3048.1|3068.1|3047.6|0
1596827700000|2020-08-07 19:15:00|3068.6|3048.1|3068.6|3048.1|3068.6|3048.1|3068.1|3048.1|0
1596828600000|2020-08-07 19:30:00|3068.1||3068.6||3068.6||3068.1||0
1596829800000|2020-08-07 19:50:00|3086.6||3070.1||3092.6||3068.1||0
1597039200000|2020-08-10 06:00:00|3110.1|3061.6|3110.1|3064.6|3110.1|3065.1|3107.6|3061.6|0
1597042200000|2020-08-10 06:50:00|3131.1||3131.1||3131.1||3131.1||0
1597042500000|2020-08-10 06:55:00|3130.6||3117.6||3131.1||3117.6||0
1597042800000|2020-08-10 07:00:00|3110.1|3045.1|3070.1|3061.6|3110.1|3063.6|3065.6|3039.6|0
1597043100000|2020-08-10 07:05:00|3069.6|3061.1|3051.1|3043.6|3069.6|3061.1|3048.6|3040.1|0
1597043400000|2020-08-10 07:10:00|3050.6|3043.1|3053.6|3045.6|3054.1|3047.1|3047.6|3040.1|0
1597043700000|2020-08-10 07:15:00|3053.1|3045.1|3061.1|3054.6|3061.1|3054.6|3052.1|3045.1|0
1597044000000|2020-08-10 07:20:00|3060.6|3054.1|3062.6|3055.1|3064.1|3057.6|3059.6|3052.1|0
1597044300000|2020-08-10 07:25:00|3063.1|3055.6|3061.6|3054.1|3063.6|3057.1|3059.6|3052.1|0
1597044600000|2020-08-10 07:30:00|3062.1|3054.6|3065.1|3056.6|3066.1|3058.6|3062.1|3054.1|0
1597044900000|2020-08-10 07:35:00|3065.6|3056.1|3068.1|3059.6|3069.1|3060.6|3064.1|3055.6|0
1597045200000|2020-08-10 07:40:00|3067.6|3059.1|3060.6|3053.1|3067.6|3059.6|3057.6|3050.1|0
1597045500000|2020-08-10 07:45:00|3061.1|3053.6|3060.6|3052.6|3061.1|3054.6|3060.1|3051.6|0
1597045800000|2020-08-10 07:50:00|3060.1|3052.1|3056.1|3046.6|3063.6|3054.1|3055.6|3046.6|0
1597046100000|2020-08-10 07:55:00|3055.6|3046.1|3056.6|3049.6|3057.6|3051.1|3054.1|3045.1|0
1597046400000|2020-08-10 08:00:00|3056.1|3049.1|3056.1|3049.1|3056.1|3050.6|3055.6|3047.1|0
1597046700000|2020-08-10 08:05:00|3055.6|3048.6|3050.1|3042.6|3055.6|3048.6|3048.1|3041.1|0
1597047000000|2020-08-10 08:10:00|3049.6|3042.1|3050.1|3042.6|3050.6|3043.1|3047.1|3040.1|0
1597047300000|2020-08-10 08:15:00|3049.6|3042.1|3053.1|3046.1|3053.1|3046.6|3049.1|3041.6|0
1597047600000|2020-08-10 08:20:00|3053.6|3045.6|3050.1|3043.1|3054.6|3047.1|3048.6|3041.1|0
1597047900000|2020-08-10 08:25:00|3049.6|3042.6|3047.6|3040.1|3050.1|3043.1|3047.1|3039.6|0
1597048200000|2020-08-10 08:30:00|3047.1|3039.6|3050.1|3042.1|3050.1|3043.1|3045.6|3038.1|0
1597048500000|2020-08-10 08:35:00|3049.6|3041.6|3050.6|3041.6|3050.6|3043.6|3048.1|3040.1|0
1597048800000|2020-08-10 08:40:00|3050.1|3041.1|3047.1|3039.6|3050.1|3042.1|3044.6|3036.6|0
1597049100000|2020-08-10 08:45:00|3047.6|3039.1|3051.6|3043.6|3051.6|3044.6|3047.6|3038.6|0
1597049400000|2020-08-10 08:50:00|3052.1|3044.1|3055.1|3047.6|3055.6|3048.1|3052.1|3043.1|0
1597049700000|2020-08-10 08:55:00|3055.6|3047.1|3056.6|3049.1|3056.6|3049.1|3055.6|3047.1|0
1597050000000|2020-08-10 09:00:00|3056.1|3048.6|3055.6|3048.1|3056.1|3050.1|3055.6|3047.6|0
1597050300000|2020-08-10 09:05:00|3056.1|3047.6|3058.1|3050.6|3058.1|3051.1|3056.1|3047.6|0
1597050600000|2020-08-10 09:10:00|3058.6|3050.1|3060.6|3052.6|3060.6|3053.6|3058.6|3050.1|0
1597050900000|2020-08-10 09:15:00|3061.1|3052.1|3059.1|3051.1|3061.1|3054.1|3058.6|3051.1|0
1597051200000|2020-08-10 09:20:00|3058.6|3051.6|3059.1|3051.6|3059.1|3052.6|3058.1|3051.1|0
1597051500000|2020-08-10 09:25:00|3059.6|3052.1|3060.1|3053.1|3062.1|3054.6|3059.1|3051.6|0
1597051800000|2020-08-10 09:30:00|3059.6|3052.6|3056.6|3048.6|3059.6|3052.6|3056.6|3048.6|0
1597052100000|2020-08-10 09:35:00|3056.1|3048.1|3055.1|3047.6|3056.1|3048.6|3054.6|3047.1|0
1597052400000|2020-08-10 09:40:00|3055.6|3048.1|3055.1|3047.1|3057.1|3050.1|3055.1|3047.1|0
1597052700000|2020-08-10 09:45:00|3054.6|3047.6|3056.1|3049.1|3056.1|3049.1|3054.1|3047.6|0
1597053000000|2020-08-10 09:50:00|3056.6|3049.6|3056.6|3049.6|3056.6|3050.1|3055.6|3048.1|0
1597053300000|2020-08-10 09:55:00||3049.1||3049.1||3049.6||3048.6|0
1597053600000|2020-08-10 10:00:00|3057.1|3049.6|3057.6|3050.6|3057.6|3051.1|3057.1|3049.1|0
1597053900000|2020-08-10 10:05:00|3057.1|3050.1|3056.1|3048.6|3057.1|3050.6|3055.6|3048.1|0
1597054200000|2020-08-10 10:10:00|3056.6|3049.1|3058.1|3050.6|3058.1|3051.1|3056.1|3048.6|0
1597054500000|2020-08-10 10:15:00|3058.6|3051.1|3057.6|3050.1|3058.6|3052.1|3056.6|3049.1|0
1597054800000|2020-08-10 10:20:00|3058.1|3050.6|3057.1|3049.1|3058.6|3051.1|3056.1|3048.6|0
1597055100000|2020-08-10 10:25:00|3057.6|3049.6|3059.1|3053.1|3059.1|3053.1|3057.6|3049.6|0
1597055400000|2020-08-10 10:30:00|3059.6|3054.1|3064.6|3057.1|3065.6|3058.6|3059.6|3053.6|0
1597055700000|2020-08-10 10:35:00|3064.1|3056.6|3065.1|3057.6|3065.1|3058.6|3063.6|3056.1|0
1597056000000|2020-08-10 10:40:00||3058.1||3057.1||3058.6||3057.1|0
1597056300000|2020-08-10 10:45:00|3065.6|3057.6|3064.6|3057.1|3065.6|3059.1|3064.1|3056.6|0
1597056600000|2020-08-10 10:50:00|3065.1|3057.6|3066.6|3058.6|3067.1|3060.6|3065.1|3057.6|0
1597056900000|2020-08-10 10:55:00|3066.1|3058.1|3066.1|3059.1|3066.1|3059.1|3065.6|3058.1|0
1597057200000|2020-08-10 11:00:00|3066.6|3058.6|3062.6|3055.1|3067.1|3058.6|3061.6|3054.6|0
1597057500000|2020-08-10 11:05:00|3062.1|3054.6|3061.6|3054.1|3062.1|3055.1|3061.1|3054.1|0
1597057800000|2020-08-10 11:10:00|3061.1|3053.6|3060.6|3053.1|3061.6|3054.6|3060.6|3053.1|0
1597058100000|2020-08-10 11:15:00|3060.1|3053.6|3058.1|3052.6|3060.1|3054.1|3057.6|3052.6|0
1597058400000|2020-08-10 11:20:00|3057.6|3049.1|3056.6|3049.1|3057.6|3049.6|3055.6|3048.6|2
1597058700000|2020-08-10 11:25:00|3056.1|3049.6|3056.1|3048.6|3056.1|3050.1|3055.6|3048.6|0
1597059000000|2020-08-10 11:30:00|3056.6|3049.1|3055.6|3048.6|3056.6|3050.1|3055.6|3048.6|0
1597059300000|2020-08-10 11:35:00|3056.1|3049.1|3054.6|3047.1|3056.6|3049.6|3054.1|3047.1|0
1597059600000|2020-08-10 11:40:00|3055.1|3047.6|3055.6|3048.6|3055.6|3049.6|3055.1|3047.6|0
1597059900000|2020-08-10 11:45:00|3055.1|3049.1|3054.6|3048.1|3055.1|3049.6|3054.1|3046.6|0
1597060200000|2020-08-10 11:50:00|3055.1|3048.6|3057.6|3050.1|3057.6|3051.1|3055.1|3048.6|0
1597060500000|2020-08-10 11:55:00|3058.1|3049.6|3058.1|3050.6|3058.1|3051.6|3058.1|3049.6|0
1597060800000|2020-08-10 12:00:00||3051.1||3051.6||3051.6||3050.6|0
1597061100000|2020-08-10 12:05:00|3057.6|3051.1|3057.6|3050.1|3057.6|3052.1|3057.1|3050.1|0
1597061400000|2020-08-10 12:10:00|3057.1|3050.6|3055.1|3048.1|3057.1|3051.1|3055.1|3048.1|0
1597061700000|2020-08-10 12:15:00|3055.6|3047.6|3055.6|3048.6|3055.6|3049.1|3055.6|3047.6|0
1597062000000|2020-08-10 12:20:00||3049.1||3048.1||3049.6||3048.1|0
1597062300000|2020-08-10 12:25:00|3055.1|3048.6|3055.6|3047.6|3055.6|3049.1|3054.6|3047.6|0
1597062600000|2020-08-10 12:30:00|3055.1|3047.1|3053.1|3045.6|3055.1|3047.1|3052.6|3045.1|0
1597062900000|2020-08-10 12:35:00|3052.6|3046.1|3051.6|3044.6|3052.6|3046.6|3050.6|3043.6|0
1597063200000|2020-08-10 12:40:00|3052.1|3045.1|3051.1|3044.1|3052.1|3045.6|3050.6|3043.6|0
1597063500000|2020-08-10 12:45:00|3051.6|3045.1|3054.1|3047.1|3054.1|3047.6|3051.6|3044.1|0
1597063800000|2020-08-10 12:50:00|3054.6|3047.6|3055.6|3048.6|3055.6|3049.1|3054.6|3047.6|0
1597064100000|2020-08-10 12:55:00|3056.1|3048.1|3057.1|3049.1|3057.1|3050.1|3055.6|3048.1|0
1597064400000|2020-08-10 13:00:00|3056.6|3049.6|3055.6|3048.6|3056.6|3050.6|3055.1|3048.6|0
1597064700000|2020-08-10 13:05:00|3056.1|3048.1|3053.1|3046.1|3056.1|3048.1|3052.6|3045.6|0
1597065000000|2020-08-10 13:10:00|3053.6|3045.6|3051.6|3044.1|3053.6|3046.6|3051.6|3044.1|0
1597065300000|2020-08-10 13:15:00|3052.1|3044.6|3052.1|3045.1|3052.1|3046.1|3052.1|3044.6|0
1597065600000|2020-08-10 13:20:00|3052.6|3045.6|3053.6|3046.6|3053.6|3047.1|3052.6|3045.6|2
1597065900000|2020-08-10 13:25:00|3054.1|3047.1|3055.6|3049.6|3055.6|3049.6|3053.6|3047.1|0
1597066200000|2020-08-10 13:30:00|3056.1|3049.1|3050.6|3044.6|3056.6|3050.1|3050.6|3043.6|0
1597066500000|2020-08-10 13:35:00|3050.1|3044.1|3054.1|3048.1|3054.1|3048.1|3049.6|3042.6|0
1597066800000|2020-08-10 13:40:00|3054.6|3047.6|3057.1|3050.6|3057.1|3051.6|3054.6|3047.1|0
1597067100000|2020-08-10 13:45:00|3056.6|3050.1|3053.1|3046.1|3056.6|3051.1|3053.1|3045.6|0
1597067400000|2020-08-10 13:50:00|3052.6|3045.6|3049.1|3042.1|3052.6|3045.6|3047.6|3041.1|0
1597067700000|2020-08-10 13:55:00|3049.6|3042.6|3045.6|3039.6|3049.6|3043.1|3044.6|3038.6|0
1597068000000|2020-08-10 14:00:00|3045.1|3039.1|3037.1|3031.1|3045.1|3039.6|3037.1|3031.1|0
1597068300000|2020-08-10 14:05:00|3036.6|3030.6|3039.1|3032.6|3040.1|3033.6|3036.1|3030.1|0
1597068600000|2020-08-10 14:10:00|3038.6|3032.1|3040.1|3035.1|3040.6|3035.6|3038.1|3031.6|0
1597068900000|2020-08-10 14:15:00|3040.6|3034.6|3040.6|3035.6|3040.6|3036.1|3040.1|3034.1|0
1597069200000|2020-08-10 14:20:00|3040.1|3035.1|3040.1|3034.6|3040.6|3035.1|3039.1|3032.6|0
1597069500000|2020-08-10 14:25:00|3040.6|3034.1|3044.6|3038.6|3045.1|3039.1|3040.1|3033.1|1
1597069800000|2020-08-10 14:30:00|3045.1|3038.1|3041.6|3035.1|3045.1|3039.1|3041.6|3035.1|0
1597070100000|2020-08-10 14:35:00|3041.1|3035.6|3039.1|3032.6|3041.1|3036.1|3039.1|3032.1|0
1597070400000|2020-08-10 14:40:00|3039.6|3033.1|3038.1|3032.1|3039.6|3034.1|3037.6|3031.1|0
1597070700000|2020-08-10 14:45:00|3037.6|3031.6|3035.6|3029.1|3038.1|3032.6|3035.1|3029.1|0
1597071000000|2020-08-10 14:50:00|3035.1|3028.6|3033.1|3027.6|3035.1|3029.6|3031.1|3025.1|0
1597071300000|2020-08-10 14:55:00|3033.6|3027.1|3033.1|3027.6|3034.1|3029.1|3032.6|3027.1|0
1597071600000|2020-08-10 15:00:00|3032.6|3026.6|3032.6|3026.6|3032.6|3027.6|3030.6|3024.1|1
1597071900000|2020-08-10 15:05:00|3031.6|3026.1|3033.1|3026.6|3033.1|3028.1|3031.6|3025.1|0
1597072200000|2020-08-10 15:10:00|3033.6|3027.1|3034.6|3028.6|3034.6|3029.1|3033.6|3026.6|1
1597072500000|2020-08-10 15:15:00|3035.1|3029.1|3034.1|3028.1|3035.1|3029.6|3034.1|3027.1|0
1597072800000|2020-08-10 15:20:00|3033.6|3027.6|3034.6|3029.1|3034.6|3029.1|3030.6|3026.1|3
1597073100000|2020-08-10 15:25:00|3035.1|3029.6|3035.6|3029.1|3036.1|3030.6|3034.6|3029.1|0
1597073400000|2020-08-10 15:30:00|3036.1|3029.6|3039.1|3030.6|3040.1|3032.6|3035.6|3029.6|0
1597073700000|2020-08-10 15:35:00|3039.6|3030.1|3045.6|3028.6|3051.6|3030.1|3039.6|3028.6|0
1597074000000|2020-08-10 15:40:00|3051.1||3051.6||3061.1||3050.6||0
1597074600000|2020-08-10 15:50:00|3057.6||3057.1||3057.6||3057.1||0
1597074900000|2020-08-10 15:55:00||3029.1||3029.1||3029.1||3028.6|0
1597075200000|2020-08-10 16:00:00||3027.1||3021.6||3027.1||2991.6|0
1597075500000|2020-08-10 16:05:00|3061.1|3022.1|3056.1|3022.6|3061.1|3022.6|3056.1|3015.6|0
1597075800000|2020-08-10 16:10:00|3061.1|3023.1|3055.1|3023.6|3061.1|3023.6|3055.1|3023.1|0
1597077000000|2020-08-10 16:30:00|3054.6|3017.1|3054.6|3021.6|3054.6|3021.6|3054.6|3017.1|0
1597078200000|2020-08-10 16:50:00|3061.1|3022.1|3059.6|3022.6|3061.1|3022.6|3059.6|3022.1|0
1597078500000|2020-08-10 16:55:00|3061.1|3023.1|3059.1|3023.1|3061.1|3023.1|3059.1|3023.1|0
1597078800000|2020-08-10 17:00:00|3061.1|3017.1|3058.6|3017.6|3061.1|3017.6|3058.6|2992.6|0
1597079100000|2020-08-10 17:05:00|3061.1|3018.1|3058.1|3018.1|3061.1|3018.1|3058.1|3018.1|0
1597079400000|2020-08-10 17:10:00|3061.1|3018.6|3061.1|3019.6|3061.1|3019.6|3057.6|2992.6|0
1597080000000|2020-08-10 17:20:00||3013.1||3020.6||3020.6||3013.1|0
1597080600000|2020-08-10 17:30:00||3014.1||3021.6||3021.6||3014.1|0
1597080900000|2020-08-10 17:35:00||3022.1||3022.1||3022.1||3022.1|0
1597081500000|2020-08-10 17:45:00||3015.6||3022.6||3022.6||3015.6|0
1597081800000|2020-08-10 17:50:00||3023.1||3023.1||3023.1||3023.1|0
1597082400000|2020-08-10 18:00:00||3016.6||3024.1||3024.1||3016.6|0
1597083300000|2020-08-10 18:15:00||2995.6||3024.6||3024.6||2995.6|0
1597083600000|2020-08-10 18:20:00||2995.6||3042.6||3042.6||2994.1|0
1597084800000|2020-08-10 18:40:00|3060.6||3055.1||3060.6||3055.1||0
1597085100000|2020-08-10 18:45:00|3051.6||3060.6||3071.1||3051.1||0
1597086300000|2020-08-10 19:05:00|3071.1||3061.1||3071.1||3061.1||0
1597087200000|2020-08-10 19:20:00|3071.1||3071.1||3071.1||3063.1||0
1597125600000|2020-08-11 06:00:00|3085.6|3038.6|3085.6|3038.6|3085.6|3044.1|3085.1|3038.6|0
1597128300000|2020-08-11 06:45:00|3101.6|2843.1|3101.6|2843.1|3101.6|2843.1|3101.6|2843.1|0
1597128900000|2020-08-11 06:55:00|3101.1|2994.1|3100.1|3009.1|3101.1|3009.1|3100.1|2994.1|0
1597129200000|2020-08-11 07:00:00|3100.6|3004.1|3060.1|3052.6|3100.6|3054.1|3059.1|3004.1|0
1597129500000|2020-08-11 07:05:00|3059.6|3053.1|3045.1|3037.6|3060.6|3053.6|3044.6|3037.6|0
1597129800000|2020-08-11 07:10:00|3045.6|3038.1|3049.6|3043.1|3051.6|3045.1|3045.6|3037.6|0
1597130100000|2020-08-11 07:15:00|3050.1|3043.6|3062.6|3055.1|3063.1|3056.1|3050.1|3043.6|0
1597130400000|2020-08-11 07:20:00|3063.1|3055.6|3069.1|3060.6|3073.1|3065.1|3063.1|3055.6|0
1597130700000|2020-08-11 07:25:00|3068.6|3061.1|3070.1|3061.1|3071.6|3064.6|3068.1|3059.6|0
1597131000000|2020-08-11 07:30:00|3070.6|3061.6|3073.6|3065.6|3073.6|3066.1|3069.1|3061.6|0
1597131300000|2020-08-11 07:35:00|3074.1|3066.1|3073.1|3064.1|3074.1|3066.6|3072.1|3063.1|0
1597131600000|2020-08-11 07:40:00|3072.1|3063.6|3077.6|3072.6|3077.6|3072.6|3072.1|3063.6|0
1597131900000|2020-08-11 07:45:00|3077.1|3068.6|3076.1|3067.6|3077.6|3069.1|3075.6|3067.1|5
1597132200000|2020-08-11 07:50:00|3076.6|3068.6|3078.6|3070.1|3079.1|3071.6|3074.1|3068.1|3
1597132500000|2020-08-11 07:55:00|3079.1|3070.6|3079.6|3071.1|3079.6|3072.6|3078.6|3070.1|2
1597132800000|2020-08-11 08:00:00|3080.1|3071.6|3078.1|3068.6|3082.1|3073.1|3078.1|3068.6|0
1597133100000|2020-08-11 08:05:00|3078.6|3069.1|3079.1|3070.6|3080.1|3072.6|3078.6|3069.1|0
1597133400000|2020-08-11 08:10:00|3079.6|3071.1|3079.6|3071.1|3080.1|3072.6|3077.6|3069.6|0
1597133700000|2020-08-11 08:15:00|3080.1|3071.6|3078.1|3069.6|3081.6|3074.1|3077.6|3069.6|0
1597134000000|2020-08-11 08:20:00|3078.6|3069.1|3079.1|3070.6|3081.6|3073.6|3078.6|3069.1|0
1597134300000|2020-08-11 08:25:00|3079.6|3071.1|3081.1|3074.1|3082.1|3075.6|3079.6|3070.6|0
1597134600000|2020-08-11 08:30:00|3081.6|3073.6|3080.6|3075.6|3083.1|3076.1|3080.6|3073.6|0
1597134900000|2020-08-11 08:35:00|3080.1|3072.1|3079.6|3072.6|3080.6|3074.1|3078.1|3071.1|5
1597135200000|2020-08-11 08:40:00|3080.1|3073.1|3082.6|3075.6|3083.1|3076.1|3080.1|3072.6|0
1597135500000|2020-08-11 08:45:00|3083.1|3076.1|3086.6|3080.1|3086.6|3080.6|3083.1|3076.1|0
1597135800000|2020-08-11 08:50:00|3087.1|3080.6|3086.1|3079.1|3087.6|3082.1|3085.1|3078.1|0
1597136100000|2020-08-11 08:55:00|3086.6|3080.1|3087.6|3080.1|3087.6|3080.6|3086.1|3079.6|0
1597136400000|2020-08-11 09:00:00|3087.1|3080.6|3086.6|3078.1|3087.6|3081.1|3086.1|3078.1|0
1597136700000|2020-08-11 09:05:00|3087.6|3078.6|3089.1|3080.6|3089.6|3082.1|3086.6|3078.1|0
1597137000000|2020-08-11 09:10:00|3089.6|3080.1|3088.6|3082.1|3090.1|3082.6|3082.6|3079.6|30
1597137300000|2020-08-11 09:15:00|3089.1|3082.6|3091.6|3084.6|3091.6|3085.1|3089.1|3082.6|0
1597137600000|2020-08-11 09:20:00|3092.1|3085.1|3091.1|3083.6|3093.1|3086.6|3090.6|3083.6|0
1597137900000|2020-08-11 09:25:00|3090.1|3083.1|3091.6|3084.1|3094.1|3087.6|3089.6|3083.1|0
1597138200000|2020-08-11 09:30:00|3091.1|3083.6|3093.1|3084.1|3093.1|3085.6|3090.1|3083.1|0
1597138500000|2020-08-11 09:35:00|3092.6|3084.6|3090.1|3082.6|3093.1|3086.1|3089.6|3082.6|0
1597138800000|2020-08-11 09:40:00|3090.6|3083.1|3091.1|3083.6|3091.6|3085.6|3090.6|3083.1|0
1597139100000|2020-08-11 09:45:00|3091.6|3084.1|3092.6|3085.6|3092.6|3086.1|3091.6|3084.1|0
1597139400000|2020-08-11 09:50:00|3092.1|3085.1|3090.1|3082.6|3092.1|3085.1|3090.1|3082.6|0
1597139700000|2020-08-11 09:55:00|3089.6|3083.1|3090.6|3083.1|3092.1|3085.6|3089.1|3083.1|0
1597140000000|2020-08-11 10:00:00|3090.1|3082.6|3088.1|3080.6|3090.1|3083.6|3087.6|3080.6|0
1597140300000|2020-08-11 10:05:00|3088.6|3081.1|3088.1|3080.6|3088.6|3082.1|3087.6|3080.6|0
1597140600000|2020-08-11 10:10:00|3087.1|3080.1|3085.6|3079.1|3087.1|3081.1|3085.6|3078.1|0
1597140900000|2020-08-11 10:15:00|3086.1|3079.6|3088.1|3080.6|3090.1|3083.6|3086.1|3079.6|0
1597141200000|2020-08-11 10:20:00|3087.6|3081.1|3087.6|3080.1|3087.6|3081.6|3086.1|3079.1|0
1597141500000|2020-08-11 10:25:00||3080.6||3080.6||3081.6||3080.1|0
1597141800000|2020-08-11 10:30:00|3087.1|3080.1|3087.1|3080.1|3087.1|3080.6|3086.1|3079.6|0
1597142100000|2020-08-11 10:35:00||3079.6||3080.1||3081.1||3079.6|0
1597142400000|2020-08-11 10:40:00|3087.6|3080.6|3087.6|3080.6|3087.6|3081.1|3087.6|3080.6|0
1597142700000|2020-08-11 10:45:00|3087.1|3080.1|3086.6|3079.1|3087.1|3080.1|3085.6|3079.1|0
1597143000000|2020-08-11 10:50:00|3087.1|3079.6|3087.1|3079.6|3087.6|3080.6|3086.6|3079.6|0
1597143300000|2020-08-11 10:55:00|3086.6|3079.1|3084.6|3078.1|3086.6|3079.1|3084.6|3077.1|0
1597143600000|2020-08-11 11:00:00|3085.1|3077.6|3084.1|3076.6|3096.6|3078.6|3084.1|3076.6|0
1597143900000|2020-08-11 11:05:00|3084.6|3077.1|3085.1|3078.1|3085.1|3078.6|3084.6|3076.6|0
1597144200000|2020-08-11 11:10:00|3085.6|3078.6|3085.6|3078.1|3085.6|3079.1|3085.6|3078.1|0
1597144500000|2020-08-11 11:15:00|3085.1|3077.6|3082.6|3075.6|3085.1|3077.6|3082.1|3074.6|0
1597144800000|2020-08-11 11:20:00|3082.1|3075.1|3084.6|3078.1|3084.6|3078.6|3081.1|3074.1|0
1597145100000|2020-08-11 11:25:00|3085.1|3077.6|3083.6|3075.6|3085.1|3077.6|3083.6|3075.6|0
1597145400000|2020-08-11 11:30:00|3082.6|3076.1|3082.1|3075.1|3083.1|3076.6|3081.6|3074.6|0
1597145700000|2020-08-11 11:35:00|3081.6|3074.6|3081.1|3073.6|3081.6|3074.6|3080.6|3073.1|0
1597146000000|2020-08-11 11:40:00|3080.1|3074.1|3080.1|3073.1|3080.1|3074.6|3080.1|3072.1|0
1597146300000|2020-08-11 11:45:00|3080.6|3073.6|3078.6|3071.1|3080.6|3074.1|3078.1|3071.1|0
1597146600000|2020-08-11 11:50:00|3079.1|3071.6|3080.1|3073.1|3080.1|3073.1|3079.1|3071.6|0
1597146900000|2020-08-11 11:55:00|3079.6|3072.6|3079.6|3071.6|3079.6|3073.1|3079.1|3071.6|0
1597147200000|2020-08-11 12:00:00|3080.1|3072.1|3082.6|3075.6|3082.6|3076.1|3080.1|3072.1|0
1597147500000|2020-08-11 12:05:00|3082.1|3075.1|3081.1|3073.1|3082.1|3075.1|3080.6|3073.1|0
1597147800000|2020-08-11 12:10:00|3080.6|3073.6|3080.6|3073.6|3080.6|3074.1|3080.1|3072.6|0
1597148100000|2020-08-11 12:15:00|3081.1|3074.1|3083.6|3077.1|3083.6|3077.6|3081.1|3074.1|0
1597148400000|2020-08-11 12:20:00|3084.1|3076.6|3085.1|3078.6|3085.1|3078.6|3084.1|3076.6|0
1597148700000|2020-08-11 12:25:00|3084.1|3078.1|3085.1|3078.1|3085.1|3079.1|3084.1|3077.1|0
1597149000000|2020-08-11 12:30:00||3077.6||3078.1||3079.1||3077.1|0
1597149300000|2020-08-11 12:35:00|3085.6|3078.6|3087.1|3080.1|3087.1|3081.1|3085.6|3078.1|0
1597149600000|2020-08-11 12:40:00|3086.6|3079.6|3086.6|3079.1|3087.1|3080.1|3086.1|3079.1|0
1597149900000|2020-08-11 12:45:00||3078.6||3080.1||3080.6||3078.6|0
1597150200000|2020-08-11 12:50:00|3087.1|3080.6|3085.1|3078.1|3087.1|3081.1|3085.1|3077.6|0
1597150500000|2020-08-11 12:55:00|3085.6|3078.6|3087.6|3081.6|3087.6|3081.6|3085.6|3078.6|0
1597150800000|2020-08-11 13:00:00|3088.1|3081.1|3089.1|3081.6|3090.1|3083.1|3088.1|3080.6|0
1597151100000|2020-08-11 13:05:00|3088.1|3081.1|3085.6|3078.1|3088.1|3081.6|3085.6|3078.1|0
1597151400000|2020-08-11 13:10:00|3085.1|3077.6|3085.1|3077.6|3085.1|3079.1|3084.1|3076.6|0
1597151700000|2020-08-11 13:15:00|3085.6|3078.1|3086.1|3079.1|3086.1|3079.6|3085.6|3078.1|0
1597152000000|2020-08-11 13:20:00|3086.6|3079.6|3085.1|3078.1|3087.1|3081.1|3085.1|3078.1|10
1597152300000|2020-08-11 13:25:00|3085.6|3077.6|3088.1|3081.1|3088.1|3081.6|3085.6|3077.6|0
1597152600000|2020-08-11 13:30:00|3087.6|3080.6|3084.1|3076.6|3087.6|3080.6|3084.1|3076.6|0
1597152900000|2020-08-11 13:35:00|3083.6|3076.1|3088.6|3082.1|3088.6|3082.1|3082.1|3075.6|0
1597153200000|2020-08-11 13:40:00|3088.1|3081.6|3088.6|3081.6|3089.6|3083.1|3087.1|3080.1|0
1597153500000|2020-08-11 13:45:00|3089.1|3082.1|3088.6|3082.1|3090.1|3083.6|3088.1|3081.1|0
1597153800000|2020-08-11 13:50:00|3088.1|3081.6|3085.1|3077.6|3088.1|3081.6|3084.1|3077.1|0
1597154100000|2020-08-11 13:55:00|3084.6|3078.1|3083.1|3076.1|3084.6|3078.6|3081.6|3074.1|0
1597154400000|2020-08-11 14:00:00|3083.6|3076.6|3082.6|3075.6|3085.6|3078.6|3082.6|3075.6|0
1597154700000|2020-08-11 14:05:00|3083.1|3075.1|3078.6|3072.1|3083.1|3075.1|3077.6|3070.1|2
1597155000000|2020-08-11 14:10:00|3079.1|3072.6|3080.6|3073.6|3081.1|3075.1|3079.1|3072.1|0
1597155300000|2020-08-11 14:15:00|3081.1|3074.1|3084.6|3078.1|3086.6|3079.6|3081.1|3074.1|0
1597155600000|2020-08-11 14:20:00|3083.6|3077.6|3079.6|3073.1|3083.6|3078.1|3079.6|3073.1|0
1597155900000|2020-08-11 14:25:00|3080.1|3074.1|3081.6|3074.6|3082.6|3076.1|3080.1|3073.6|0
1597156200000|2020-08-11 14:30:00|3081.1|3075.1|3077.1|3070.6|3081.6|3075.6|3077.1|3070.6|0
1597156500000|2020-08-11 14:35:00|3077.6|3070.1|3080.6|3075.1|3081.1|3075.6|3077.1|3070.1|0
1597156800000|2020-08-11 14:40:00|3080.1|3074.6|3079.6|3073.6|3080.1|3074.6|3078.6|3071.6|0
1597157100000|2020-08-11 14:45:00|3080.1|3074.6|3084.1|3078.1|3084.1|3078.1|3080.1|3073.6|0
1597157400000|2020-08-11 14:50:00|3084.6|3077.6|3082.6|3076.6|3084.6|3077.6|3081.1|3074.6|0
1597157700000|2020-08-11 14:55:00|3083.1|3076.1|3081.6|3075.1|3083.1|3077.1|3081.6|3075.1|0
1597158000000|2020-08-11 15:00:00|3082.1|3075.6|3084.6|3078.1|3084.6|3078.6|3082.1|3075.1|0
1597158300000|2020-08-11 15:05:00|3085.1|3078.6|3086.1|3080.1|3086.1|3080.6|3084.6|3078.6|0
1597158600000|2020-08-11 15:10:00|3086.6|3080.6|3088.6|3082.6|3088.6|3082.6|3086.6|3080.6|1
1597158900000|2020-08-11 15:15:00|3088.1|3082.1|3087.6|3080.6|3088.1|3082.1|3087.6|3080.6|0
1597159200000|2020-08-11 15:20:00|3088.1|3081.1|3088.6|3084.1|3088.6|3084.1|3088.1|3081.1|0
1597159500000|2020-08-11 15:25:00|3089.1|3083.6|3090.6|3084.6|3090.6|3085.6|3088.6|3082.6|6
1597159800000|2020-08-11 15:30:00|3091.1|3085.1|3094.1|3085.1|3094.1|3085.1|3089.1|3084.6|0
1597160100000|2020-08-11 15:35:00|3094.6|3084.6|3095.1|3084.6|3100.1|3084.6|3094.6|3084.6|0
1597160400000|2020-08-11 15:40:00|3094.1||3100.6||3100.6||3094.1||0
1597166400000|2020-08-11 17:20:00||3041.1||3041.1||3041.1||3041.1|1
1597166700000|2020-08-11 17:25:00||3038.1||3041.1||3041.1||3038.1|0
1597167000000|2020-08-11 17:30:00||3038.1||3041.1||3041.1||3038.1|0
1597167300000|2020-08-11 17:35:00||3038.1||3041.1||3041.1||3038.1|0
1597167900000|2020-08-11 17:45:00||3038.1||3041.6||3041.6||3038.1|0
1597168500000|2020-08-11 17:55:00||3039.6||3043.1||3043.1||3039.6|0
1597168800000|2020-08-11 18:00:00||3041.1||3044.1||3044.1||3041.1|0
1597169100000|2020-08-11 18:05:00||3041.1||3045.1||3045.1||3041.1|0
1597169400000|2020-08-11 18:10:00||3042.6||3045.6||3045.6||3042.6|0
1597169700000|2020-08-11 18:15:00||3042.6||3047.1||3047.1||3042.6|0
1597170600000|2020-08-11 18:30:00||3044.1||3048.1||3048.1||3044.1|0
1597170900000|2020-08-11 18:35:00||3045.6||3049.6||3049.6||3045.6|0
1597171500000|2020-08-11 18:45:00||3047.1||3050.1||3050.1||3047.1|0
1597172100000|2020-08-11 18:55:00||3047.1||3050.6||3050.6||3047.1|0
1597172400000|2020-08-11 19:00:00||3048.6||3051.1||3051.1||3048.6|0
1597172700000|2020-08-11 19:05:00||3048.6||3042.6||3048.6||3036.6|0
1597173000000|2020-08-11 19:10:00||3039.6||3044.1||3044.1||3039.6|0
1597173300000|2020-08-11 19:15:00||3041.1||3045.1||3045.1||3041.1|0
1597173600000|2020-08-11 19:20:00||3042.6||3047.1||3047.1||3042.6|0
1597173900000|2020-08-11 19:25:00||3044.1||3048.1||3048.1||3044.1|0
1597174200000|2020-08-11 19:30:00||3045.6||3050.1||3057.1||3020.1|0
1597174500000|2020-08-11 19:35:00||3047.1||3052.6||3052.6||3047.1|0
1597175100000|2020-08-11 19:45:00||3050.1||3051.1||3053.1||3048.6|0
1597175400000|2020-08-11 19:50:00||3048.6||3043.6||3048.6||3020.1|0
1597175700000|2020-08-11 19:55:00||3041.1||3044.6||3044.6||3041.1|0
1597212000000|2020-08-12 06:00:00|3092.1|3048.6|3101.1|3020.1|3101.1|3050.1|3090.6|3020.1|0
1597212300000|2020-08-12 06:05:00||3027.6||3029.1||3029.1||3020.1|0
1597212600000|2020-08-12 06:10:00||3027.6||3074.6||3074.6||3020.1|0
1597212900000|2020-08-12 06:15:00||3075.1||3075.1||3075.1||3075.1|0
1597213500000|2020-08-12 06:25:00||3074.6||3075.1||3075.1||3074.6|0
1597213800000|2020-08-12 06:30:00||3075.6||3075.6||3076.1||3075.6|0
1597214100000|2020-08-12 06:35:00||3076.1||3075.6||3076.1||3075.6|0
1597214400000|2020-08-12 06:40:00||3076.1||3076.1||3076.1||3076.1|0
1597214700000|2020-08-12 06:45:00||3076.6||3075.1||3079.6||3075.1|0
1597215000000|2020-08-12 06:50:00||3031.6||3052.6||3053.1||3031.6|0
1597215300000|2020-08-12 06:55:00|3100.6|3053.1|3100.6|3035.6|3100.6|3061.1|3100.6|3031.6|0
1597215600000|2020-08-12 07:00:00|3101.1|3037.6|3085.1|3078.1|3101.1|3081.6|3083.6|3031.6|0
1597215900000|2020-08-12 07:05:00|3085.6|3078.6|3078.6|3071.6|3098.6|3087.1|3078.6|3071.6|0
1597216200000|2020-08-12 07:10:00|3078.1|3072.1|3082.1|3075.1|3087.1|3081.1|3077.6|3070.1|0
1597216500000|2020-08-12 07:15:00|3082.6|3075.6|3090.1|3084.1|3090.1|3084.1|3082.6|3075.6|0
1597216800000|2020-08-12 07:20:00|3090.6|3083.6|3092.1|3085.1|3092.6|3087.1|3090.1|3083.1|0
1597217100000|2020-08-12 07:25:00|3091.6|3084.6|3090.1|3083.1|3094.6|3088.6|3090.1|3083.1|0
1597217400000|2020-08-12 07:30:00|3090.6|3083.6|3086.1|3079.6|3090.6|3084.6|3085.6|3078.6|0
1597217700000|2020-08-12 07:35:00|3085.6|3079.1|3085.1|3080.1|3087.1|3082.6|3083.1|3076.1|3
1597218000000|2020-08-12 07:40:00|3084.6|3079.6|3087.1|3081.1|3087.1|3081.6|3084.6|3077.6|0
1597218300000|2020-08-12 07:45:00|3086.6|3080.6|3082.1|3075.1|3086.6|3080.6|3082.1|3075.1|0
1597218600000|2020-08-12 07:50:00|3082.6|3075.6|3082.1|3075.6|3082.6|3076.6|3080.1|3073.1|0
1597218900000|2020-08-12 07:55:00|3082.6|3076.1|3086.1|3079.1|3087.1|3080.6|3082.6|3076.1|0
1597219200000|2020-08-12 08:00:00|3086.6|3079.6|3085.6|3078.6|3087.1|3081.1|3084.6|3077.1|0
1597219500000|2020-08-12 08:05:00|3086.1|3079.1|3083.6|3076.6|3087.1|3081.1|3083.6|3076.6|0
1597219800000|2020-08-12 08:10:00|3083.1|3076.1|3081.1|3074.6|3084.1|3078.6|3081.1|3074.1|0
1597220100000|2020-08-12 08:15:00|3081.6|3075.1|3082.1|3076.1|3082.1|3076.6|3081.6|3074.1|0
1597220400000|2020-08-12 08:20:00|3082.6|3075.6|3082.1|3075.6|3083.6|3078.1|3082.1|3074.6|0
1597220700000|2020-08-12 08:25:00|3081.6|3075.1|3078.6|3072.1|3081.6|3075.1|3078.6|3072.1|0
1597221000000|2020-08-12 08:30:00|3079.1|3072.6|3077.1|3070.6|3079.1|3073.6|3076.6|3070.1|0
1597221300000|2020-08-12 08:35:00|3076.6|3071.1|3076.1|3069.6|3077.1|3071.1|3075.6|3069.1|0
1597221600000|2020-08-12 08:40:00|3075.6|3069.1|3079.1|3069.1|3080.1|3070.6|3075.6|3069.1|0
1597221900000|2020-08-12 08:45:00|3079.6|3070.1|3078.1|3072.1|3079.6|3072.6|3076.1|3070.1|0
1597222200000|2020-08-12 08:50:00|3078.6|3072.6|3076.6|3071.1|3078.6|3073.1|3076.6|3070.1|0
1597222500000|2020-08-12 08:55:00|3076.1|3070.6|3072.6|3068.6|3076.1|3070.6|3072.6|3068.6|0
1597222800000|2020-08-12 09:00:00|3072.1|3066.1|3070.1|3065.1|3072.1|3066.1|3068.6|3062.6|4
1597223100000|2020-08-12 09:05:00|3069.6|3064.6|3072.6|3066.6|3072.6|3066.6|3069.6|3063.6|0
1597223400000|2020-08-12 09:10:00|3072.1|3066.1|3073.6|3067.6|3074.1|3068.6|3072.1|3066.1|0
1597223700000|2020-08-12 09:15:00|3072.6|3067.1|3072.1|3066.1|3072.6|3068.1|3071.6|3065.6|0
1597224000000|2020-08-12 09:20:00|3071.6|3065.6|3073.6|3068.1|3074.1|3068.6|3071.1|3064.6|0
1597224300000|2020-08-12 09:25:00|3073.1|3067.6|3072.1|3066.1|3073.1|3067.6|3071.6|3065.6|0
1597224600000|2020-08-12 09:30:00|3071.6|3065.6|3071.6|3065.6|3072.1|3066.6|3071.1|3064.6|0
1597224900000|2020-08-12 09:35:00|3071.1|3065.1|3067.6|3061.6|3071.1|3066.1|3067.6|3061.6|0
1597225200000|2020-08-12 09:40:00|3068.1|3061.1|3068.1|3061.6|3068.6|3063.1|3067.6|3061.1|0
1597225500000|2020-08-12 09:45:00|3067.6|3063.6|3068.1|3062.1|3068.1|3063.6|3067.6|3060.6|1
1597225800000|2020-08-12 09:50:00|3067.6|3061.6|3067.1|3061.6|3068.1|3062.1|3066.6|3060.6|0
1597226100000|2020-08-12 09:55:00|3067.6|3061.1|3066.6|3060.1|3068.1|3062.1|3066.6|3060.1|0
1597226400000|2020-08-12 10:00:00|3066.1|3060.6|3065.6|3059.1|3066.1|3061.1|3065.6|3059.1|0
1597226700000|2020-08-12 10:05:00|3065.1||3064.6||3065.1||3064.6||2
1597227000000|2020-08-12 10:10:00|3065.1|3059.6|3066.6|3061.1|3067.1|3061.6|3064.6|3059.6|0
1597227300000|2020-08-12 10:15:00|3067.1|3063.1|3068.1|3063.1|3068.1|3063.1|3066.6|3063.1|0
1597227600000|2020-08-12 10:20:00|3067.6|3063.6|3068.1|3063.6|3068.1|3063.6|3067.6|3063.1|0
1597227900000|2020-08-12 10:25:00|3068.6|3064.1|3068.1|3064.1|3069.6|3064.1|3068.1|3064.1|0
1597228200000|2020-08-12 10:30:00|3068.6|3064.6|3069.1|3064.6|3069.1|3064.6|3068.1|3064.1|2
1597228500000|2020-08-12 10:35:00|3068.6|3065.1|3069.1|3065.1|3069.6|3065.1|3068.1|3064.6|0
1597228800000|2020-08-12 10:40:00|3069.6|3065.6|3070.6|3066.1|3070.6|3066.6|3069.1|3065.1|0
1597229100000|2020-08-12 10:45:00|3070.1|3063.6|3069.6|3064.1|3070.1|3064.6|3069.1|3063.6|1
1597229400000|2020-08-12 10:50:00|3070.1|3063.6|3069.6|3063.6|3070.1|3064.6|3069.6|3063.6|0
1597229700000|2020-08-12 10:55:00|3069.1||3070.1||3070.1||3068.6||0
1597230000000|2020-08-12 11:00:00|3070.6|3063.1|3069.1|3063.6|3075.1|3063.6|3068.1|3063.1|0
1597230300000|2020-08-12 11:05:00||3063.1||3063.6||3063.6||3063.1|0
1597230600000|2020-08-12 11:10:00|3068.6|3063.1|3069.6|3063.6|3069.6|3063.6|3068.1|3063.1|0
1597230900000|2020-08-12 11:15:00|3069.1|3064.1|3070.1|3064.1|3070.6|3065.1|3069.1|3063.6|0
1597231200000|2020-08-12 11:20:00|3070.6|3064.6|3067.6|3063.1|3071.1|3065.1|3067.6|3063.1|0
1597231500000|2020-08-12 11:25:00|3067.1|3063.6|3068.1|3063.1|3068.6|3063.6|3066.6|3063.1|0
1597231800000|2020-08-12 11:30:00|3068.6|3063.6|3069.1|3063.6|3069.6|3063.6|3068.1|3063.1|0
1597232100000|2020-08-12 11:35:00|3069.6|3063.1|3069.1|3063.6|3069.6|3063.6|3068.1|3063.1|0
1597232400000|2020-08-12 11:40:00|3068.6|3063.1|3068.6|3063.1|3069.1|3063.6|3068.1|3063.1|0
1597232700000|2020-08-12 11:45:00|3069.1|3063.6|3069.1|3063.6|3069.1|3063.6|3068.6|3063.1|0
1597233000000|2020-08-12 11:50:00|3068.6||3069.1||3069.6||3068.6||0
1597233300000|2020-08-12 11:55:00|3069.6|3063.1|3067.6|3063.1|3069.6|3063.1|3066.6|3063.1|0
1597233600000|2020-08-12 12:00:00|3068.1|3063.6|3068.6|3064.6|3068.6|3064.6|3067.6|3063.1|15
1597233900000|2020-08-12 12:05:00|3069.1|3066.6|3069.6|3066.6|3070.1|3066.6|3069.1|3066.6|2
1597234200000|2020-08-12 12:10:00|3070.1|3063.6|3068.6|3063.6|3070.1|3063.6|3068.6|3063.6|12
1597234500000|2020-08-12 12:15:00|3068.1|3063.1|3065.6|3059.1|3068.1|3063.1|3064.6|3058.1|7
1597234800000|2020-08-12 12:20:00|3066.1|3058.6|3070.1|3063.6|3070.1|3064.1|3066.1|3058.6|0
1597235100000|2020-08-12 12:25:00|3069.6|3063.1|3069.1|3061.6|3069.6|3063.6|3068.1|3061.6|0
1597235400000|2020-08-12 12:30:00|3068.6|3061.1|3069.1|3063.1|3069.1|3063.1|3067.6|3060.1|0
1597235700000|2020-08-12 12:35:00|3069.6|3062.6|3071.6|3065.6|3072.6|3066.6|3069.6|3062.6|0
1597236000000|2020-08-12 12:40:00|3071.1|3065.1|3069.6|3063.6|3071.6|3065.6|3069.6|3062.6|0
1597236300000|2020-08-12 12:45:00|3070.1|3063.1|3070.1|3063.6|3071.1|3065.1|3069.6|3063.1|0
1597236600000|2020-08-12 12:50:00|3070.6|3064.1|3074.1|3068.1|3074.1|3068.1|3070.6|3063.6|0
1597236900000|2020-08-12 12:55:00|3074.6|3068.6|3077.1|3070.6|3077.6|3071.1|3074.6|3068.1|0
1597237200000|2020-08-12 13:00:00|3076.6|3070.1|3073.6|3066.6|3076.6|3070.6|3073.6|3066.6|0
1597237500000|2020-08-12 13:05:00|3074.1|3067.1|3072.6|3065.6|3074.1|3068.1|3072.6|3065.1|0
1597237800000|2020-08-12 13:10:00|3072.1|3066.1|3073.6|3067.1|3073.6|3067.6|3072.1|3065.6|0
1597238100000|2020-08-12 13:15:00|3073.1|3067.6|3071.1|3067.1|3073.6|3068.1|3071.1|3064.6|0
1597238400000|2020-08-12 13:20:00|3071.6|3067.6|3072.1|3067.6|3072.1|3067.6|3071.6|3067.1|0
1597238700000|2020-08-12 13:25:00|3071.6|3067.1|3070.6|3064.1|3072.1|3067.6|3070.6|3063.6|5
1597239000000|2020-08-12 13:30:00|3071.1|3064.6|3070.6|3064.1|3072.1|3066.1|3070.1|3063.6|0
1597239300000|2020-08-12 13:35:00|3070.1|3064.6|3070.1|3064.1|3072.6|3066.1|3070.1|3063.1|0
1597239600000|2020-08-12 13:40:00|3070.6|3063.6|3070.6|3066.6|3071.6|3067.1|3070.1|3063.6|0
1597239900000|2020-08-12 13:45:00|3071.1|3067.1|3076.1|3070.1|3076.1|3070.1|3070.6|3067.1|0
1597240200000|2020-08-12 13:50:00|3075.6|3069.6|3077.6|3071.1|3078.1|3071.6|3074.6|3067.6|0
1597240500000|2020-08-12 13:55:00|3078.1|3071.6|3078.6|3071.6|3079.1|3073.1|3077.6|3071.1|0
1597240800000|2020-08-12 14:00:00|3078.1|3072.6|3081.6|3074.6|3081.6|3075.6|3078.1|3070.6|0
1597241100000|2020-08-12 14:05:00|3081.1|3074.1|3082.1|3076.1|3083.6|3077.1|3081.1|3074.1|0
1597241400000|2020-08-12 14:10:00|3082.6|3076.6|3083.1|3078.1|3083.6|3079.1|3082.6|3076.6|10
1597241700000|2020-08-12 14:15:00|3083.6|3078.6|3087.6|3081.6|3088.1|3082.6|3083.6|3078.1|0
1597242000000|2020-08-12 14:20:00|3088.1|3082.1|3091.1|3086.1|3091.1|3086.1|3087.6|3080.6|0
1597242300000|2020-08-12 14:25:00|3092.6|3087.6|3093.6|3088.1|3094.6|3090.1|3091.6|3086.6|6
1597242600000|2020-08-12 14:30:00|3095.1|3088.6|3099.1|3093.1|3099.1|3093.6|3095.1|3088.6|7
1597242900000|2020-08-12 14:35:00|3099.6|3093.6|3099.6|3092.6|3100.6|3095.1|3099.6|3092.6|0
1597243200000|2020-08-12 14:40:00|3100.1|3093.1|3104.6|3098.6|3104.6|3099.1|3099.6|3093.1|0
1597243500000|2020-08-12 14:45:00|3105.1|3099.1|3105.1|3098.6|3105.1|3099.1|3105.1|3097.6|0
1597243800000|2020-08-12 14:50:00|3105.6|3099.1|3104.1|3097.1|3106.1|3100.6|3104.1|3097.1|0
1597244100000|2020-08-12 14:55:00|3103.6|3098.1|3101.6|3095.6|3103.6|3098.1|3101.1|3094.1|0
1597244400000|2020-08-12 15:00:00|3102.1|3095.1|3104.1|3097.6|3104.1|3098.6|3101.6|3095.1|0
1597244700000|2020-08-12 15:05:00|3104.6|3098.1|3105.6|3099.6|3106.6|3100.6|3104.6|3098.1|0
1597245000000|2020-08-12 15:10:00|3106.1|3100.1|3111.1|3104.1|3111.6|3105.1|3106.1|3099.1|0
1597245300000|2020-08-12 15:15:00|3112.1|3104.6|3108.6|3101.6|3112.1|3106.1|3108.6|3101.6|0
1597245600000|2020-08-12 15:20:00|3108.1|3101.1|3108.6|3103.1|3108.6|3104.1|3106.6|3100.1|3
1597245900000|2020-08-12 15:25:00|3108.1|3102.6|3111.1|3102.6|3111.1|3103.1|3108.1|3101.1|0
1597246200000|2020-08-12 15:30:00|3115.1|3097.1|3113.6|3097.6|3115.6|3102.1|3107.6|3096.6|0
1597246500000|2020-08-12 15:35:00|3114.1|3096.1|3116.6|3093.6|3120.1|3109.6|3101.6|3091.6|4
1597246800000|2020-08-12 15:40:00|3122.1|3092.1|3122.1|3087.1|3128.1|3092.1|3121.1|3079.6|0
1597247100000|2020-08-12 15:45:00|3128.1|3080.1|3152.6|3088.1|3152.6|3088.1|3119.6|3067.1|0
1597247400000|2020-08-12 15:50:00||3067.1||3089.1||3089.1||3067.1|0
1597247700000|2020-08-12 15:55:00|3159.1|3089.6|3152.6|3089.6|3159.1|3089.6|3152.6|3089.6|0
1597248000000|2020-08-12 16:00:00|3152.1|3082.6|3152.1|3091.1|3152.1|3091.1|3152.1|3082.6|0
1597248300000|2020-08-12 16:05:00|3159.1|3091.6|3125.6|3092.6|3159.1|3092.6|3124.6|3091.6|0
1597248600000|2020-08-12 16:10:00|3150.6|3086.1|3150.6|3087.1|3150.6|3087.1|3121.1|3070.1|0
1597248900000|2020-08-12 16:15:00||3080.1||3087.6||3087.6||3080.1|0
1597249200000|2020-08-12 16:20:00||3080.6||3085.6||3088.6||3080.6|0
1597249500000|2020-08-12 16:25:00||3070.1||3086.6||3086.6||3070.1|0
1597250400000|2020-08-12 16:40:00||3070.1||3087.1||3087.1||3070.1|0
1597252500000|2020-08-12 17:15:00||3070.1||3087.6||3087.6||3070.1|0
1597252800000|2020-08-12 17:20:00||3070.1||3089.1||3089.1||3070.1|0
1597253100000|2020-08-12 17:25:00||3070.1||3079.1||3091.6||3070.1|0
1597253400000|2020-08-12 17:30:00||3070.1||3070.1||3070.1||3070.1|0
1597261500000|2020-08-12 19:45:00|3143.6||3143.1||3143.6||3143.1||0
1597298400000|2020-08-13 06:00:00|3127.6|3077.1|3151.1|3069.6|3151.1|3078.6|3126.1|3069.6|0
1597301400000|2020-08-13 06:50:00|3150.6|3070.1|3150.6|3070.1|3150.6|3070.1|3150.6|3070.1|0
1597302000000|2020-08-13 07:00:00|3151.1|3069.6|3116.6|3108.6|3151.1|3109.1|3111.1|3069.6|0
1597302300000|2020-08-13 07:05:00|3116.1|3109.1|3111.1|3103.1|3118.6|3110.1|3102.6|3095.6|0
1597302600000|2020-08-13 07:10:00|3110.6|3102.6|3102.6|3099.6|3111.1|3103.1|3102.6|3099.1|0
1597302900000|2020-08-13 07:15:00|3102.1|3095.6|3107.6|3099.6|3107.6|3100.1|3101.6|3094.6|1
1597303200000|2020-08-13 07:20:00|3108.1|3100.1|3113.1|3106.6|3113.1|3107.1|3107.6|3100.1|0
1597303500000|2020-08-13 07:25:00|3113.6|3107.1|3115.1|3109.1|3117.1|3111.1|3112.6|3105.6|0
1597303800000|2020-08-13 07:30:00|3115.6|3108.6|3105.6|3099.1|3115.6|3109.1|3105.6|3099.1|0
1597304100000|2020-08-13 07:35:00|3105.1|3098.6|3106.1|3099.6|3108.1|3101.1|3105.1|3098.6|0
1597304400000|2020-08-13 07:40:00|3105.6|3099.1|3110.1|3103.6|3110.6|3104.1|3105.6|3099.1|0
1597304700000|2020-08-13 07:45:00|3110.6|3103.1|3110|3104.5|3113.5|3107|3109|3102.5|0
1597305000000|2020-08-13 07:50:00|3110.5|3104|3110.5|3104|3112.5|3106|3109|3102.5|0
1597305300000|2020-08-13 07:55:00|3110|3103.5|3109.5|3102.5|3111|3104.5|3108|3101.5|0
1597305600000|2020-08-13 08:00:00|3110|3103.5|3114.5|3108|3116|3109.5|3110|3103|0
1597305900000|2020-08-13 08:05:00|3114|3107.5|3113.5|3107|3114.5|3108.5|3111|3104|0
1597306200000|2020-08-13 08:10:00|3113|3106.5|3112|3105.5|3113.5|3107|3112|3105|0
1597306500000|2020-08-13 08:15:00|3111|3105|3112.5|3106|3112.5|3106.5|3107|3101|1
1597306800000|2020-08-13 08:20:00|3112|3105.5|3113.5|3107|3114|3107.5|3112|3105|0
1597307100000|2020-08-13 08:25:00|3114|3106.5|3113.5|3107|3114|3107.5|3112.5|3105.5|0
1597307400000|2020-08-13 08:30:00|3113|3106.5|3115|3108.5|3115.5|3109|3112|3105|0
1597307700000|2020-08-13 08:35:00|3115.5|3109|3115.5|3109|3116|3110.5|3115|3108.5|0
1597308000000|2020-08-13 08:40:00|3115|3108.5|3116|3109.5|3117|3110.5|3114.5|3108|0
1597308300000|2020-08-13 08:45:00|3116.5|3110|3117.5|3111|3118.5|3112|3116|3110|0
1597308600000|2020-08-13 08:50:00|3118|3111.5|3121|3115|3121.5|3115.5|3117.5|3111.5|0
1597308900000|2020-08-13 08:55:00|3120.5|3114.5|3121.5|3115|3121.5|3115|3119.5|3112.5|0
1597309200000|2020-08-13 09:00:00|3121|3114.5|3118.5|3112|3121.5|3114.5|3118|3111.5|0
1597309500000|2020-08-13 09:05:00|3118|3111.5|3118|3111.5|3118.5|3112.5|3117|3110.5|0
1597309800000|2020-08-13 09:10:00|3118.5|3112|3118|3111|3119|3112.5|3118|3111|0
1597310100000|2020-08-13 09:15:00|3117.5|3110.5|3117|3110.5|3118.5|3112|3117|3110.5|0
1597310400000|2020-08-13 09:20:00|3116.5|3110|3115.5|3108.5|3116.5|3111|3115.5|3108.5|0
1597310700000|2020-08-13 09:25:00|3115|3109|3116.5|3109.5|3117|3111|3115|3108.5|0
1597311000000|2020-08-13 09:30:00|3116|3109|3115.5|3109|3116|3110|3115|3108.5|0
1597311300000|2020-08-13 09:35:00|3116|3109.5|3112|3105.5|3116.5|3110|3112|3105.5|0
1597311600000|2020-08-13 09:40:00|3112.5|3105|3112|3105.5|3114|3107.5|3111|3104.5|0
1597311900000|2020-08-13 09:45:00|3111.5|3106|3113|3106.5|3113.5|3107|3111.5|3106|0
1597312200000|2020-08-13 09:50:00|3113.5|3107|3115.5|3109|3115.5|3109.5|3113.5|3107|0
1597312500000|2020-08-13 09:55:00|3115|3108.5|3116|3109.5|3116|3109.5|3115|3108|0
1597312800000|2020-08-13 10:00:00|3115.5|3109|3117|3110.5|3117.5|3110.5|3115.5|3108.5|0
1597313100000|2020-08-13 10:05:00|3116.5|3110|3117|3110|3118|3111.5|3116.5|3110|0
1597313400000|2020-08-13 10:10:00|3116|3109.5|3116|3109.5|3116.5|3110.5|3115.5|3109.5|0
1597313700000|2020-08-13 10:15:00|3115|3109|3118.5|3112|3119|3112.5|3115|3108.5|0
1597314000000|2020-08-13 10:20:00|3119|3112.5|3118.5|3111.5|3120.5|3114|3118|3111.5|0
1597314300000|2020-08-13 10:25:00|3118|3112.5|3116.5|3110|3118.5|3112.5|3116.5|3110|0
1597314600000|2020-08-13 10:30:00|3116|3109.5|3116.5|3110|3116.5|3110.5|3115|3108.5|0
1597314900000|2020-08-13 10:35:00|3117|3110.5|3118.5|3112|3118.5|3112|3116.5|3110|0
1597315200000|2020-08-13 10:40:00|3118|3111.5|3116|3109|3118.5|3111.5|3115.5|3109|0
1597315500000|2020-08-13 10:45:00|3115|3108.5|3115.5|3108.5|3115.5|3109.5|3115|3108.5|0
1597315800000|2020-08-13 10:50:00|3115|3108|3113|3107|3115|3108|3113|3106|0
1597316100000|2020-08-13 10:55:00|3113.5|3106.5|3113.5|3107|3113.5|3107.5|3112.5|3106|3
1597316400000|2020-08-13 11:00:00|3116|3108|3117|3111|3117.5|3111|3114.5|3105|0
1597316700000|2020-08-13 11:05:00|3117.5|3112|3120.5|3114|3121|3115|3117.5|3111.5|0
1597317000000|2020-08-13 11:10:00|3121|3114.5|3122.5|3116|3123|3116.5|3120.5|3114.5|0
1597317300000|2020-08-13 11:15:00|3122|3115.5|3122|3115.5|3122.5|3115.5|3120|3113.5|0
1597317600000|2020-08-13 11:20:00|3122.5|3116.5|3121.5|3114.5|3125|3120|3121|3114.5|1
1597317900000|2020-08-13 11:25:00|3122|3115|3122.5|3116|3123|3116.5|3121.5|3115|0
1597318200000|2020-08-13 11:30:00|3122|3115.5|3141|3100|3147|3115.5|3117.5|3100|0
1597318500000|2020-08-13 11:35:00|3136|3102.5|3126|3119.5|3136|3120.5|3123.5|3102.5|0
1597318800000|2020-08-13 11:40:00|3125.5|3120|3133.5|3127|3133.5|3127.5|3125.5|3119.5|0
1597319100000|2020-08-13 11:45:00|3133|3128|3133|3126.5|3136|3129|3132.5|3126.5|0
1597319400000|2020-08-13 11:50:00|3132.5|3126|3128|3121.5|3132.5|3126|3128|3120.5|0
1597319700000|2020-08-13 11:55:00|3128.5|3122|3128.5|3122|3129|3122.5|3126.5|3120|0
1597320000000|2020-08-13 12:00:00|3129|3122.5|3127.5|3121|3129.5|3123|3127|3121|0
1597320300000|2020-08-13 12:05:00|3127|3120.5|3126|3118.5|3129.5|3122|3126|3118.5|0
1597320600000|2020-08-13 12:10:00|3125|3119|3124.5|3117.5|3126|3120|3124|3117.5|0
1597320900000|2020-08-13 12:15:00|3124|3117|3123|3117|3124|3118|3122|3115|0
1597321200000|2020-08-13 12:20:00|3123.5|3116.5|3121.5|3115.5|3123.5|3117|3121.5|3115|0
1597321500000|2020-08-13 12:25:00|3122|3115|3121.5|3115|3122|3116.5|3120|3114.5|0
1597321800000|2020-08-13 12:30:00|3121|3116|3123.5|3116.5|3124|3118|3120.5|3115.5|0
1597322100000|2020-08-13 12:35:00|3124|3117|3124|3118|3124.5|3118|3123.5|3117|0
1597322400000|2020-08-13 12:40:00|3124.5|3118.5|3124|3118|3125.5|3119.5|3124|3118|0
1597322700000|2020-08-13 12:45:00|3123.5|3117.5|3122|3115.5|3123.5|3117.5|3122|3115.5|0
1597323000000|2020-08-13 12:50:00|3121|3115|3121|3115|3121.5|3116|3118|3113|0
1597323300000|2020-08-13 12:55:00|3121.5|3115.5|3120.5|3114|3121.5|3116|3120.5|3113.5|0
1597323600000|2020-08-13 13:00:00|3121|3114.5|3119.5|3112.5|3121|3115|3118|3111.5|0
1597323900000|2020-08-13 13:05:00|3118.5|3112|3121|3114.5|3121|3115.5|3118.5|3112|0
1597324200000|2020-08-13 13:10:00|3120.5|3114|3119|3112.5|3120.5|3114.5|3118.5|3112|0
1597324500000|2020-08-13 13:15:00|3119.5|3112|3118|3111.5|3119.5|3113.5|3118|3111.5|0
1597324800000|2020-08-13 13:20:00|3118.5|3112|3118|3111.5|3119|3112.5|3118|3111.5|0
1597325100000|2020-08-13 13:25:00|3117.5|3111|3117|3110.5|3117.5|3111.5|3116|3109|0
1597325400000|2020-08-13 13:30:00|3116|3111|3116|3109.5|3117.5|3111.5|3114|3107|0
1597325700000|2020-08-13 13:35:00|3116.5|3109|3120|3113.5|3120.5|3114|3116.5|3109|0
1597326000000|2020-08-13 13:40:00|3119.5|3113|3124|3118|3124.5|3118|3119|3112.5|0
1597326300000|2020-08-13 13:45:00|3124.5|3117.5|3118.5|3111.5|3124.5|3118.5|3118.5|3111.5|0
1597326600000|2020-08-13 13:50:00|3118|3111|3117|3112.5|3119.5|3113|3117|3110.5|0
1597326900000|2020-08-13 13:55:00|3117.5|3113|3122|3116.5|3122|3116.5|3117|3112.5|0
1597327200000|2020-08-13 14:00:00|3122.5|3116|3120|3113.5|3122.5|3116|3120|3113.5|0
1597327500000|2020-08-13 14:05:00|3119.5|3114|3121|3114.5|3121.5|3115.5|3117|3112.5|0
1597327800000|2020-08-13 14:10:00|3120.5|3114|3121|3114.5|3121.5|3115.5|3120.5|3114|0
1597328100000|2020-08-13 14:15:00|3120.5|3114|3119|3113|3120.5|3114|3118.5|3113|0
1597328400000|2020-08-13 14:20:00|3119.5|3114|3119|3113|3120|3114|3118.5|3113|0
1597328700000|2020-08-13 14:25:00|3119.5|3112.5|3119|3113|3119.5|3113|3116.5|3112.5|0
1597329000000|2020-08-13 14:30:00|3119.5|3113.5|3123.5|3117.5|3123.5|3118|3119.5|3113.5|0
1597329300000|2020-08-13 14:35:00|3123|3117|3127|3121|3127.5|3121.5|3122.5|3116.5|0
1597329600000|2020-08-13 14:40:00|3127.5|3120.5|3130|3124|3130.5|3124.5|3126|3120|0
1597329900000|2020-08-13 14:45:00|3129.5|3123.5|3130.5|3123.5|3130.5|3123.5|3127|3121.5|0
1597330200000|2020-08-13 14:50:00|3130|3124|3129|3122.5|3130.5|3124.5|3127.5|3121.5|0
1597330500000|2020-08-13 14:55:00|3128.5|3122|3128.5|3122|3129|3122.5|3127|3120.5|0
1597330800000|2020-08-13 15:00:00|3129|3122.5|3130.5|3124.5|3130.5|3124.5|3128.5|3122.5|0
1597331100000|2020-08-13 15:05:00|3131|3125|3131|3124.5|3132|3126|3130.5|3124|0
1597331400000|2020-08-13 15:10:00|3131.5|3125|3132|3125.5|3133.5|3126.5|3131|3125|0
1597331700000|2020-08-13 15:15:00|3131.5|3126|3133|3126.5|3134|3127.5|3131|3126|0
1597332000000|2020-08-13 15:20:00|3132.5|3128|3135.5|3129|3135.5|3129.5|3132.5|3126.5|2
1597332300000|2020-08-13 15:25:00|3136|3129.5|3134|3126.5|3136|3130|3133|3126.5|0
1597332600000|2020-08-13 15:30:00|3134.5|3126|3132.5|3119|3136|3126|3128.5|3119|0
1597332900000|2020-08-13 15:35:00|3133|3118.5|3135|3115|3140|3118.5|3133|3113.5|0
1597333200000|2020-08-13 15:40:00|3140.5|3113|3140.5|3108|3140.5|3113|3140.5|3077.5|0
1597333500000|2020-08-13 15:45:00||3101||3109.5||3109.5||3077.5|0
1597334100000|2020-08-13 15:55:00||3069||3108.5||3108.5||3069|0
1597335000000|2020-08-13 16:10:00||3102||3109||3109||3102|0
1597335300000|2020-08-13 16:15:00||3077.5||3110||3110||3077.5|0
1597335900000|2020-08-13 16:25:00||3079.5||3110.5||3110.5||3079.5|0
1597336200000|2020-08-13 16:30:00||3103.5||3111.5||3111.5||3103.5|0
1597336800000|2020-08-13 16:40:00||3104||3112||3112||3104|0
1597337100000|2020-08-13 16:45:00||3105||3111||3111||3105|0
1597338300000|2020-08-13 17:05:00||3104.5||3105.5||3105.5||3078|0
1597338900000|2020-08-13 17:15:00||3098.5||3106.5||3106.5||3078|0
1597339500000|2020-08-13 17:25:00||3099.5||3107||3107||3099.5|0
1597339800000|2020-08-13 17:30:00||3069||3101||3107.5||3069|0
1597340100000|2020-08-13 17:35:00||3069||3101.5||3101.5||3069|0
1597341000000|2020-08-13 17:50:00|3139.5||3139||3139.5||3139||0
1597341300000|2020-08-13 17:55:00||3094.5||3102||3102||3094.5|0
1597341900000|2020-08-13 18:05:00||3069||3104||3105.5||3069|0
1597342200000|2020-08-13 18:10:00||3069||3098.5||3104.5||3069|0
1597342800000|2020-08-13 18:20:00||3091.5||3090.5||3096.5||3090|0
1597343100000|2020-08-13 18:25:00||3083.5||3091.5||3091.5||3083.5|0
1597343400000|2020-08-13 18:30:00||3084.5||3093||3093||3084.5|0
1597344300000|2020-08-13 18:45:00||3069||3093.5||3093.5||3069|0
1597346100000|2020-08-13 19:15:00||3086.5||3094||3094||3086.5|0
1597346700000|2020-08-13 19:25:00||3087||3094.5||3094.5||3087|0
1597347000000|2020-08-13 19:30:00||3087.5||3095||3095||3087.5|0
1597347600000|2020-08-13 19:40:00||3088||3095.5||3095.5||3088|0
1597347900000|2020-08-13 19:45:00||3088.5||3096||3096||3088.5|0
1597348500000|2020-08-13 19:55:00||3069||3097||3097||3069|0
1597384800000|2020-08-14 06:00:00|3141|3102.5|3141|3068.5|3141|3102.5|3140.5|3068.5|0
1597385100000|2020-08-14 06:05:00||3069||3069||3069||3069|0
1597385400000|2020-08-14 06:10:00|3139.5||3139.5||3139.5||3139.5||0
1597385700000|2020-08-14 06:15:00|3141||3141||3141||3141||0
1597387500000|2020-08-14 06:45:00||3075||3075.5||3075.5||3075|0
1597387800000|2020-08-14 06:50:00||3069.5||3069.5||3069.5||3069.5|0
1597388100000|2020-08-14 06:55:00|3140.5|3070|3140.5|3069|3141|3070.5|3140.5|3069|0
1597388400000|2020-08-14 07:00:00|3140|3071.5|3114.5|3106|3140.5|3123|3114.5|3071.5|0
1597388700000|2020-08-14 07:05:00|3113.5|3105.5|3106.5|3101|3140|3107|3106.5|3080.5|0
1597389000000|2020-08-14 07:10:00|3107|3100.5|3107|3102.5|3112.5|3105|3107|3100.5|0
1597389300000|2020-08-14 07:15:00|3107.5|3103|3108.5|3102.5|3109|3103|3104.5|3098|0
1597389600000|2020-08-14 07:20:00|3109|3103.5|3111.5|3104.5|3114.5|3108|3109|3103.5|0
1597389900000|2020-08-14 07:25:00|3111|3105|3112|3105.5|3113|3107.5|3110.5|3104.5|0
1597390200000|2020-08-14 07:30:00|3112.5|3106|3111.5|3106|3113.5|3107.5|3110|3104|0
1597390500000|2020-08-14 07:35:00|3111|3105.5|3113.5|3107.5|3114|3108.5|3111|3105|3
1597390800000|2020-08-14 07:40:00|3114|3108|3111.5|3104.5|3116|3110.5|3111|3104|0
1597391100000|2020-08-14 07:45:00|3110.5|3104|3105.5|3100.5|3110.5|3104|3104|3099.5|3
1597391400000|2020-08-14 07:50:00|3106|3100|3102.5|3096.5|3106|3100|3100.5|3094|0
1597391700000|2020-08-14 07:55:00|3102|3096|3102.5|3096.5|3104|3098.5|3099.5|3094|0
1597392000000|2020-08-14 08:00:00|3103|3096|3098.5|3093|3103|3097.5|3097|3090.5|0
1597392300000|2020-08-14 08:05:00|3099.5|3092.5|3096.5|3091|3101.5|3096|3095.5|3090|4
1597392600000|2020-08-14 08:10:00|3096|3090.5|3097.5|3092|3098|3092|3092.5|3086|0
1597392900000|2020-08-14 08:15:00|3096.5|3091.5|3092.5|3087|3097.5|3092|3092.5|3087|0
1597393200000|2020-08-14 08:20:00|3092|3086.5|3094.5|3086|3096|3089.5|3091|3084|0
1597393500000|2020-08-14 08:25:00|3094|3085.5|3090.5|3086|3094.5|3087.5|3090.5|3084.5|0
1597393800000|2020-08-14 08:30:00|3090|3085.5|3090|3084|3091.5|3086.5|3089.5|3083|1
1597394100000|2020-08-14 08:35:00|3089.5|3083.5|3093|3087.5|3094.5|3088.5|3089|3082.5|0
1597394400000|2020-08-14 08:40:00|3093.5|3087|3095.5|3090.5|3096|3090.5|3093|3086.5|0
1597394700000|2020-08-14 08:45:00|3095|3090|3089.5|3084|3095|3090|3089.5|3083|0
1597395000000|2020-08-14 08:50:00|3089|3083.5|3085|3078.5|3089|3083.5|3085|3078.5|3
1597395300000|2020-08-14 08:55:00|3085.5|3079|3087|3080.5|3087|3083.5|3085|3078.5|2
1597395600000|2020-08-14 09:00:00|3087.5|3080|3087|3081.5|3088.5|3083|3086.5|3080|0
1597395900000|2020-08-14 09:05:00|3087.5|3082|3086|3080|3087.5|3082.5|3085|3079|0
1597396200000|2020-08-14 09:10:00|3085.5|3079.5|3085|3078.5|3085.5|3079.5|3083|3076|0
1597396500000|2020-08-14 09:15:00|3085.5|3079|3088.5|3083|3088.5|3083.5|3085|3079|0
1597396800000|2020-08-14 09:20:00|3088|3082.5|3091|3085.5|3091|3085.5|3088|3081.5|0
1597397100000|2020-08-14 09:25:00|3091.5|3085|3096.5|3090.5|3098|3092|3091|3085|0
1597397400000|2020-08-14 09:30:00|3097|3090|3093|3087|3097.5|3092|3093|3087|0
1597397700000|2020-08-14 09:35:00|3092.5|3086.5|3089|3083.5|3092.5|3088|3089|3083.5|1
1597398000000|2020-08-14 09:40:00|3089.5|3084.5|3091|3085.5|3091.5|3086|3089|3083|0
1597398300000|2020-08-14 09:45:00|3091.5|3086|3090|3085|3092|3086.5|3089.5|3084|0
1597398600000|2020-08-14 09:50:00|3090.5|3084.5|3091.5|3086|3092.5|3087|3090|3084|0
1597398900000|2020-08-14 09:55:00|3091|3085.5|3095|3089|3095.5|3090.5|3090.5|3084.5|0
1597399200000|2020-08-14 10:00:00|3094|3088.5|3095|3088.5|3095.5|3090.5|3093|3087|0
1597399500000|2020-08-14 10:05:00|3094.5|3089|3092|3085.5|3094.5|3089.5|3092|3085.5|0
1597399800000|2020-08-14 10:10:00|3091.5|3086|3093|3087|3093.5|3088|3089|3083|0
1597400100000|2020-08-14 10:15:00|3092.5|3086.5|3092|3086|3092.5|3087.5|3092|3085.5|0
1597400400000|2020-08-14 10:20:00|3092.5|3086.5|3094|3088.5|3094.5|3089|3092|3086|0
1597400700000|2020-08-14 10:25:00|3094.5|3088|3093|3087.5|3094.5|3089|3093|3086.5|0
1597401000000|2020-08-14 10:30:00|3093.5|3087|3095|3089|3095.5|3090|3093.5|3087|0
1597401300000|2020-08-14 10:35:00|3094.5|3088.5|3095.5|3090|3096|3091|3094|3088|0
1597401600000|2020-08-14 10:40:00|3096|3090.5|3096|3090|3096.5|3091|3095.5|3089.5|0
1597401900000|2020-08-14 10:45:00|3096.5|3090.5|3097|3091|3097|3091.5|3096.5|3090|0
1597402200000|2020-08-14 10:50:00|3097.5|3091.5|3100|3094|3100.5|3095|3097.5|3091|0
1597402500000|2020-08-14 10:55:00|3100.5|3094.5|3098.5|3093|3100.5|3095|3098|3092|0
1597402800000|2020-08-14 11:00:00|3102|3092.5|3096.5|3090.5|3105.5|3092.5|3096|3087|0
1597403100000|2020-08-14 11:05:00|3097|3091|3095.5|3090|3097|3091.5|3095.5|3089.5|0
1597403400000|2020-08-14 11:10:00|3096|3089.5|3096|3090|3096|3091|3095.5|3089|0
1597403700000|2020-08-14 11:15:00|3095.5|3089.5|3094.5|3088.5|3096|3090|3093.5|3088|0
1597404000000|2020-08-14 11:20:00|3093.5|3088|3093.5|3088|3094|3089|3093.5|3087.5|0
1597404300000|2020-08-14 11:25:00|3094|3087.5|3095|3089.5|3095.5|3090|3094|3087|0
1597404600000|2020-08-14 11:30:00|3095.5|3089|3095|3088.5|3095.5|3090|3095|3088.5|0
1597404900000|2020-08-14 11:35:00|3095.5|3089|3095.5|3090|3096|3091|3095|3088.5|0
1597405200000|2020-08-14 11:40:00|3096|3090.5|3098|3092|3098|3092.5|3095.5|3090|0
1597405500000|2020-08-14 11:45:00|3097.5|3092.5|3095.5|3089.5|3098|3093|3095.5|3089.5|0
1597405800000|2020-08-14 11:50:00|3096|3090|3097.5|3092|3098|3092|3096|3089.5|0
1597406100000|2020-08-14 11:55:00|3098|3091.5|3098.5|3093|3099|3093.5|3098|3091|0
1597406400000|2020-08-14 12:00:00|3099|3092.5|3099|3093|3100|3094.5|3098.5|3092|0
1597406700000|2020-08-14 12:05:00|3098.5|3092.5|3097.5|3092|3099.5|3093.5|3097|3091|0
1597407000000|2020-08-14 12:10:00|3097|3091.5|3099|3093|3099.5|3094.5|3097|3091|0
1597407300000|2020-08-14 12:15:00|3099.5|3094|3100.5|3094.5|3100.5|3095.5|3099.5|3093|0
1597407600000|2020-08-14 12:20:00|3100|3095|3101|3095|3101|3095.5|3100|3094|0
1597407900000|2020-08-14 12:25:00|3100.5|3094.5|3103.5|3095|3103.5|3098|3100.5|3094.5|0
1597408200000|2020-08-14 12:30:00|3102.5|3094.5|3103|3097|3104.5|3099|3101|3094|0
1597408500000|2020-08-14 12:35:00|3103.5|3098|3101|3095|3103.5|3098|3101|3094.5|0
1597408800000|2020-08-14 12:40:00|3100.5|3095.5|3100.5|3095|3101|3095.5|3100.5|3094|0
1597409100000|2020-08-14 12:45:00|3101|3094.5|3100|3094.5|3101.5|3096|3100|3093.5|0
1597409400000|2020-08-14 12:50:00|3099.5|3094|3099.5|3093|3100.5|3095|3099|3093|0
1597409700000|2020-08-14 12:55:00|3099|3094|3097|3091|3099|3094|3097|3090.5|0
1597410000000|2020-08-14 13:00:00|3096.5|3090.5|3095.5|3089.5|3096.5|3092|3094|3088|0
1597410300000|2020-08-14 13:05:00|3095|3089|3094.5|3088|3095|3090.5|3094.5|3088|0
1597410600000|2020-08-14 13:10:00|3095|3088.5|3098|3091|3098|3091.5|3094.5|3088.5|0
1597410900000|2020-08-14 13:15:00|3097.5|3090.5|3095.5|3090|3097.5|3092|3095.5|3090|0
1597411200000|2020-08-14 13:20:00|3096|3091|3095.5|3090|3096|3091|3094.5|3088.5|0
1597411500000|2020-08-14 13:25:00|3096|3090.5|3096.5|3091|3096.5|3091.5|3094.5|3089|0
1597411800000|2020-08-14 13:30:00|3097|3090.5|3100|3094|3101|3095.5|3096.5|3090.5|0
1597412100000|2020-08-14 13:35:00|3099.5|3093.5|3104.5|3099|3105.5|3100|3099.5|3093|0
1597412400000|2020-08-14 13:40:00|3104|3098.5|3106|3100.5|3106|3101|3103.5|3097.5|0
1597412700000|2020-08-14 13:45:00|3105.5|3100|3103.5|3098|3105.5|3101|3103.5|3097|2
1597413000000|2020-08-14 13:50:00|3104|3098.5|3105|3099.5|3105.5|3100|3103.5|3097|0
1597413300000|2020-08-14 13:55:00|3105.5|3099|3107.5|3099|3107.5|3102|3105|3098|1
1597413600000|2020-08-14 14:00:00|3107|3099.5|3104|3098|3107|3101.5|3104|3097.5|0
1597413900000|2020-08-14 14:05:00|3103.5|3097.5|3104.5|3099|3105|3099.5|3103|3096.5|0
1597414200000|2020-08-14 14:10:00|3105|3098.5|3099.5|3094|3105|3099.5|3099.5|3094|0
1597414500000|2020-08-14 14:15:00|3100|3094.5|3097.5|3091.5|3100|3095|3097.5|3091|0
1597414800000|2020-08-14 14:20:00|3098|3092|3097|3091|3098.5|3093.5|3097|3090.5|0
1597415100000|2020-08-14 14:25:00|3096.5|3090.5|3094|3089|3096.5|3091|3094|3088|0
1597415400000|2020-08-14 14:30:00|3094.5|3088.5|3097|3091|3097|3092|3094.5|3087.5|3
1597415700000|2020-08-14 14:35:00|3096.5|3091.5|3093|3087|3096.5|3092|3093|3086.5|0
1597416000000|2020-08-14 14:40:00|3092.5|3087.5|3092|3086|3092.5|3087.5|3092|3086|0
1597416300000|2020-08-14 14:45:00|3092.5|3085.5|3093|3087.5|3093|3088.5|3092.5|3085.5|0
1597416600000|2020-08-14 14:50:00|3093.5|3087|3094|3087.5|3094|3089.5|3093|3087|0
1597416900000|2020-08-14 14:55:00|3093.5|3087|3092.5|3087|3093.5|3088|3091|3085.5|0
1597417200000|2020-08-14 15:00:00|3093|3086.5|3090.5|3086|3093|3087.5|3090.5|3084.5|0
1597417500000|2020-08-14 15:05:00|3091|3085.5|3090.5|3085|3091|3086|3090.5|3084.5|0
1597417800000|2020-08-14 15:10:00|3091|3085.5|3090.5|3084.5|3091|3086|3090|3084|0
1597418100000|2020-08-14 15:15:00|3091|3085|3088.5|3083|3091|3086|3086.5|3083|3
1597418400000|2020-08-14 15:20:00|3089|3083.5|3091.5|3086.5|3091.5|3087.5|3089|3083.5|0
1597418700000|2020-08-14 15:25:00|3092|3086|3102|3085|3130.5|3087.5|3092|3079.5|0
1597419000000|2020-08-14 15:30:00|3101.5|3084.5|3097|3083.5|3101.5|3085|3096.5|3083|0
1597419300000|2020-08-14 15:35:00|3108|3083|3100.5|3075.5|3108|3084|3099.5|3075.5|0
1597419600000|2020-08-14 15:40:00|3103|3075|3109|3075|3130.5|3075|3102.5|3074.5|0
1597419900000|2020-08-14 15:45:00|3108.5|3074.5|3108.5|3074.5|3108.5|3074.5|3108.5|3074.5|0
1597420200000|2020-08-14 15:50:00|3115||3107.5||3130.5||3107.5||0
1597420500000|2020-08-14 15:55:00|3114||3105.5||3130.5||3099.5||0
1597420800000|2020-08-14 16:00:00|3112|3075|3105|3075|3112|3075|3105|3075|0
1597421100000|2020-08-14 16:05:00||3074.5||3074.5||3074.5||3074.5|0
1597421400000|2020-08-14 16:10:00||3075||3074.5||3075||3074.5|0
1597422300000|2020-08-14 16:25:00|3111.5||3104.5||3111.5||3104.5||0
1597422600000|2020-08-14 16:30:00|3130.5||3104||3130.5||3104||0
1597423200000|2020-08-14 16:40:00|3110.5||3103||3130.5||3103||0
1597423500000|2020-08-14 16:45:00|3109.5||3102.5||3109.5||3102.5||0
1597423800000|2020-08-14 16:50:00|3109||3103.5||3109||3103.5||0
1597425000000|2020-08-14 17:10:00|3109.5||3109||3109.5||3109||0
1597425300000|2020-08-14 17:15:00|3130.5||3108||3130.5||3108||0
1597425600000|2020-08-14 17:20:00|3130.5||3107||3130.5||3107||0
1597427400000|2020-08-14 17:50:00|3130.5||3106.5||3130.5||3106.5||0
1597428000000|2020-08-14 18:00:00|3113||3105.5||3113||3105.5||0
1597428600000|2020-08-14 18:10:00|3112||3104.5||3112||3104.5||0
1597429500000|2020-08-14 18:25:00|3111.5||3104||3111.5||3104||0
1597429800000|2020-08-14 18:30:00|3110.5||3103.5||3110.5||3103.5||0
1597431300000|2020-08-14 18:55:00|3110||3103||3110||3103||0
1597431900000|2020-08-14 19:05:00|3123||3102.5||3123||3102.5||0
1597432500000|2020-08-14 19:15:00|3109||3101.5||3123||3101.5||0
1597433100000|2020-08-14 19:25:00|3101|3060.5|3101|3055.5|3101|3061|3101|3045|0
1597434300000|2020-08-14 19:45:00|3107.5|3074.5|3100|3058|3107.5|3074.5|3100|3058|0
1597434600000|2020-08-14 19:50:00|3106.5|3058.5|3099.5|3058.5|3106.5|3058.5|3099.5|3058.5|0
1597644000000|2020-08-17 06:00:00|3108.5|3059|3130.5|3045|3131|3059|3108.5|3045|0
1597644600000|2020-08-17 06:10:00||3045.5||3045||3045.5||3045|0
1597646100000|2020-08-17 06:35:00|3130|3045.5|3130|3045.5|3130|3045.5|3130|3045.5|0
1597646400000|2020-08-17 06:40:00||3045||3045||3045||3045|0
1597646700000|2020-08-17 06:45:00|3131|3044.5|3131|3044.5|3131|3044.5|3131|3044.5|0
1597647000000|2020-08-17 06:50:00|3130.5|3045|3130.5|3045|3130.5|3045|3130.5|3045|0
1597647600000|2020-08-17 07:00:00|3131|3044.5|3091.5|3084.5|3131|3087|3091.5|3044.5|0
1597647900000|2020-08-17 07:05:00|3091|3084|3083|3076.5|3093|3087|3083|3076.5|0
1597648200000|2020-08-17 07:10:00|3083.5|3076|3078.5|3072|3087.5|3080.5|3078|3071.5|0
1597648500000|2020-08-17 07:15:00|3079|3072.5|3080.5|3074|3084|3078|3079|3072|0
1597648800000|2020-08-17 07:20:00|3081|3073.5|3086|3079|3086|3079.5|3079|3072.5|0
1597649100000|2020-08-17 07:25:00|3086.5|3078.5|3093|3086.5|3094|3088|3086.5|3078.5|0
1597649400000|2020-08-17 07:30:00|3092.5|3086|3094.2|3087.7|3101|3094.5|3092.5|3086|0
1597649700000|2020-08-17 07:35:00|3093.7|3087.2|3087.2|3080.7|3093.7|3087.2|3087.2|3079.7|0
1597650000000|2020-08-17 07:40:00|3087.7|3081.2|3090.2|3083.2|3093.2|3086.2|3084.2|3077.7|0
1597650300000|2020-08-17 07:45:00|3090.7|3083.7|3091.7|3085.2|3092.2|3085.2|3089.7|3082.7|0
1597650600000|2020-08-17 07:50:00|3091.2|3084.7|3091.2|3085.2|3091.7|3085.7|3090.2|3083.2|0
1597650900000|2020-08-17 07:55:00|3091.7|3084.7|3094.7|3087.7|3095.2|3088.7|3091.7|3084.7|0
1597651200000|2020-08-17 08:00:00|3095.2|3088.7|3094.7|3087.7|3097.2|3090.7|3093.2|3086.2|0
1597651500000|2020-08-17 08:05:00|3095.2|3088.2|3097.2|3090.2|3097.7|3091.2|3094.7|3087.7|0
1597651800000|2020-08-17 08:10:00|3096.7|3089.7|3100.2|3093.2|3100.7|3094.2|3096.2|3089.2|0
1597652100000|2020-08-17 08:15:00|3099.7|3092.7|3098.7|3092.2|3100.2|3093.7|3096.7|3090.2|0
1597652400000|2020-08-17 08:20:00|3099.2|3091.7|3100.2|3093.7|3101.7|3094.7|3097.2|3090.7|0
1597652700000|2020-08-17 08:25:00|3100.7|3093.2|3096.7|3089.7|3100.7|3093.2|3094.7|3087.7|0
1597653000000|2020-08-17 08:30:00|3097.2|3090.2|3099.2|3092.2|3099.2|3092.7|3096.7|3089.7|0
1597653300000|2020-08-17 08:35:00|3098.7|3091.7|3098.2|3091.7|3098.7|3092.2|3097.2|3090.2|0
1597653600000|2020-08-17 08:40:00|3098.7|3091.2|3098.7|3091.7|3099.7|3093.7|3094.7|3087.7|0
1597653900000|2020-08-17 08:45:00|3098.2|3091.2|3098.2|3091.2|3098.7|3092.2|3097.2|3090.7|0
1597654200000|2020-08-17 08:50:00|3098.7|3091.7|3097.2|3090.7|3099.2|3092.2|3097.2|3090.2|0
1597654500000|2020-08-17 08:55:00|3096.7|3090.2|3100.2|3093.2|3100.2|3093.7|3096.7|3089.7|0
1597654800000|2020-08-17 09:00:00|3100.7|3093.7|3101.2|3094.2|3102.2|3095.2|3099.7|3093.2|0
1597655100000|2020-08-17 09:05:00|3100.7|3094.7|3100.7|3093.7|3101.7|3095.7|3100.2|3093.7|0
1597655400000|2020-08-17 09:10:00|3100.2|3093.2|3098.2|3091.7|3100.2|3093.2|3098.2|3091.7|0
1597655700000|2020-08-17 09:15:00|3097.7|3091.2|3100.2|3093.7|3100.2|3093.7|3096.7|3090.2|0
1597656000000|2020-08-17 09:20:00|3100.7|3093.2|3101.2|3094.2|3101.2|3094.7|3098.7|3093.2|1
1597656300000|2020-08-17 09:25:00|3101.7|3094.7|3103.7|3096.7|3103.7|3097.7|3101.7|3094.7|0
1597656600000|2020-08-17 09:30:00|3104.2|3096.2|3102.2|3095.7|3104.2|3096.7|3102.2|3095.7|0
1597656900000|2020-08-17 09:35:00|3101.7|3095.2|3101.2|3094.2|3101.7|3095.2|3101.2|3094.2|0
1597657200000|2020-08-17 09:40:00|3101.7|3094.7|3104.2|3097.7|3104.7|3098.7|3101.7|3094.7|5
1597657500000|2020-08-17 09:45:00|3104.7|3098.2|3102.2|3095.2|3105.7|3099.2|3102.2|3095.2|0
1597657800000|2020-08-17 09:50:00|3101.2|3094.7|3101.2|3095.2|3102.2|3095.2|3100.7|3094.2|0
1597658100000|2020-08-17 09:55:00|3101.7|3094.7|3100.7|3094.2|3102.2|3096.2|3100.2|3093.7|0
1597658400000|2020-08-17 10:00:00|3101.2|3094.7|3103.2|3096.2|3103.2|3096.7|3101.2|3094.7|0
1597658700000|2020-08-17 10:05:00|3102.7|3095.7|3103.7|3097.2|3104.2|3097.7|3102.7|3095.7|0
1597659000000|2020-08-17 10:10:00|3104.2|3096.7|3104.2|3097.7|3104.2|3098.2|3103.2|3096.7|0
1597659300000|2020-08-17 10:15:00|3104.7|3098.2|3105.2|3098.2|3105.2|3099.2|3104.2|3098.2|0
1597659600000|2020-08-17 10:20:00|3104.7|3097.7|3103.2|3097.2|3104.7|3097.7|3102.2|3095.7|0
1597659900000|2020-08-17 10:25:00|3103.7|3097.7|3104.2|3098.2|3104.7|3098.7|3103.2|3097.7|0
1597660200000|2020-08-17 10:30:00|3103.7|3098.7|3102.7|3098.7|3103.7|3098.7|3102.2|3098.2|0
1597660500000|2020-08-17 10:35:00|3102.2|3095.7|3103.7|3097.2|3103.7|3097.7|3101.7|3095.2|1
1597660800000|2020-08-17 10:40:00|3104.2|3097.7|3104.7|3098.2|3104.7|3099.2|3103.7|3097.2|0
1597661100000|2020-08-17 10:45:00||3097.7||3098.2||3098.7||3097.7|0
1597661400000|2020-08-17 10:50:00|3104.2|3097.7|3104.7|3098.2|3105.2|3098.7|3102.7|3096.7|0
1597661700000|2020-08-17 10:55:00|3105.2|3098.7|3105.7|3099.7|3105.7|3099.7|3104.7|3098.7|0
1597662000000|2020-08-17 11:00:00|3108.2|3100.2|3104.7|3097.7|3109.2|3100.2|3104.2|3094.7|0
1597662300000|2020-08-17 11:05:00|3104.2|3098.2|3105.2|3098.2|3105.2|3098.7|3104.2|3097.2|0
1597662600000|2020-08-17 11:10:00|3104.7|3098.7|3103.7|3096.7|3105.2|3099.2|3103.2|3096.7|0
1597662900000|2020-08-17 11:15:00|3104.2|3097.2|3103.2|3096.7|3105.7|3098.7|3103.2|3096.7|0
1597663200000|2020-08-17 11:20:00|3103.7|3097.2|3104.7|3097.7|3104.7|3098.7|3103.7|3097.2|0
1597663500000|2020-08-17 11:25:00|3104.2|3098.2|3105.2|3098.2|3105.7|3099.2|3104.2|3097.7|0
1597663800000|2020-08-17 11:30:00|3104.2|3097.7|3103.2|3096.7|3104.7|3098.7|3103.2|3095.7|0
1597664100000|2020-08-17 11:35:00|3103.7|3097.7|3105.2|3099.2|3105.2|3099.7|3103.7|3097.7|0
1597664400000|2020-08-17 11:40:00|3105.7|3099.7|3107.7|3101.2|3108.2|3101.7|3105.7|3099.7|0
1597664700000|2020-08-17 11:45:00|3107.2|3100.7|3107.2|3100.7|3107.7|3101.7|3106.7|3100.2|0
1597665000000|2020-08-17 11:50:00|3106.7|3100.2|3106.7|3100.2|3106.7|3100.7|3106.2|3099.7|0
1597665300000|2020-08-17 11:55:00|3107.2|3100.7|3107.2|3100.2|3107.7|3101.7|3106.7|3100.2|0
1597665600000|2020-08-17 12:00:00|3106.7|3100.7|3109.7|3102.7|3109.7|3102.7|3106.2|3099.7|0
1597665900000|2020-08-17 12:05:00|3110.2|3103.7|3110.2|3103.2|3110.7|3104.2|3109.7|3103.2|0
1597666200000|2020-08-17 12:10:00|3109.7|3102.7|3109.7|3102.7|3110.2|3103.7|3109.2|3102.7|0
1597666500000|2020-08-17 12:15:00|3109.2|3102.2|3109.7|3103.2|3110.2|3104.2|3108.7|3101.7|0
1597666800000|2020-08-17 12:20:00|3110.2|3102.7|3108.7|3101.7|3110.2|3103.7|3108.7|3101.7|0
1597667100000|2020-08-17 12:25:00|3109.2|3102.2|3108.7|3099.2|3109.2|3102.7|3107.7|3099.2|0
1597667400000|2020-08-17 12:30:00|3107.7|3099.7|3108.2|3101.2|3108.2|3101.7|3107.7|3099.7|0
1597667700000|2020-08-17 12:35:00|3107.7|3101.7|3108.7|3101.7|3108.7|3102.2|3107.7|3101.2|0
1597668000000|2020-08-17 12:40:00|3109.2|3102.2|3110.7|3104.2|3110.7|3104.2|3108.7|3102.2|0
1597668300000|2020-08-17 12:45:00|3110.2|3103.7|3109.7|3103.2|3110.2|3104.7|3109.7|3103.2|0
1597668600000|2020-08-17 12:50:00|3110.2|3103.7|3111.7|3104.7|3111.7|3104.7|3108.7|3102.2|0
1597668900000|2020-08-17 12:55:00|3111.2|3104.2|3108.7|3101.7|3111.2|3104.2|3108.7|3101.7|0
1597669200000|2020-08-17 13:00:00|3109.2|3102.2|3110.7|3103.7|3110.7|3104.2|3108.7|3101.7|0
1597669500000|2020-08-17 13:05:00|3111.2|3104.2|3110.2|3103.2|3111.2|3104.7|3110.2|3103.2|0
1597669800000|2020-08-17 13:10:00|3110.7|3103.7|3111.7|3105.2|3111.7|3105.2|3110.7|3103.2|0
1597670100000|2020-08-17 13:15:00|3111.2|3104.7|3110.7|3104.2|3111.7|3105.7|3110.2|3104.2|0
1597670400000|2020-08-17 13:20:00|3111.2|3103.7|3109.2|3101.7|3111.2|3104.7|3108.7|3101.7|0
1597670700000|2020-08-17 13:25:00|3108.7|3102.2|3107.7|3100.2|3108.7|3102.7|3107.7|3100.2|0
1597671000000|2020-08-17 13:30:00|3107.2|3099.7|3108.7|3101.7|3109.7|3103.2|3106.7|3099.7|0
1597671300000|2020-08-17 13:35:00|3109.2|3102.7|3112.2|3105.2|3112.7|3105.7|3108.7|3102.2|0
1597671600000|2020-08-17 13:40:00|3112.7|3105.7|3111.2|3104.2|3113.2|3106.7|3110.7|3104.2|0
1597671900000|2020-08-17 13:45:00|3110.7|3103.7|3112.2|3105.7|3112.2|3105.7|3110.2|3103.7|0
1597672200000|2020-08-17 13:50:00|3112.7|3106.2|3115.2|3107.7|3115.2|3108.7|3112.7|3106.2|0
1597672500000|2020-08-17 13:55:00|3115.7|3108.7|3115.2|3108.2|3116.7|3109.7|3115.2|3108.2|0
1597672800000|2020-08-17 14:00:00|3115.7|3107.7|3117.2|3110.7|3118.2|3111.7|3115.2|3107.7|0
1597673100000|2020-08-17 14:05:00|3116.7|3110.2|3115.7|3108.7|3117.2|3110.2|3114.7|3108.2|0
1597673400000|2020-08-17 14:10:00|3114.7|3108.2|3112.2|3105.2|3114.7|3108.7|3112.2|3105.2|0
1597673700000|2020-08-17 14:15:00|3111.7|3104.7|3112.2|3105.2|3113.7|3107.2|3111.7|3104.7|0
1597674000000|2020-08-17 14:20:00|3112.7|3105.7|3113.2|3106.7|3113.7|3107.2|3112.7|3105.7|0
1597674300000|2020-08-17 14:25:00|3113.7|3107.2|3113.7|3107.2|3114.2|3107.7|3112.7|3106.7|0
1597674600000|2020-08-17 14:30:00|3114.2|3108.2|3114.7|3107.7|3116.2|3110.2|3114.2|3107.7|0
1597674900000|2020-08-17 14:35:00|3114.2|3108.2|3115.2|3108.7|3115.2|3109.2|3113.7|3108.2|0
1597675200000|2020-08-17 14:40:00|3114.7|3108.2|3115.7|3109.2|3116.7|3109.7|3113.2|3106.7|0
1597675500000|2020-08-17 14:45:00|3115.2|3108.7|3113.7|3106.7|3115.2|3108.7|3113.2|3106.7|0
1597675800000|2020-08-17 14:50:00|3113.2|3107.2|3113.7|3107.2|3114.2|3107.7|3112.7|3106.2|0
1597676100000|2020-08-17 14:55:00|3113.2|3106.7|3114.2|3107.2|3114.2|3107.7|3111.2|3106.7|2
1597676400000|2020-08-17 15:00:00|3113.7||3111.2||3113.7||3110.7||0
1597676700000|2020-08-17 15:05:00|3110.7|3103.7|3112.2|3105.7|3112.7|3105.7|3110.2|3103.7|1
1597677000000|2020-08-17 15:10:00|3111.7|3106.2|3111.7|3105.7|3111.7|3106.7|3111.7|3105.7|0
1597677300000|2020-08-17 15:15:00|3112.2|3106.2|3112.7|3107.2|3113.7|3107.7|3112.2|3105.7|5
1597677600000|2020-08-17 15:20:00||3108.7||3108.2||3109.7||3108.2|2
1597677900000|2020-08-17 15:25:00|3112.2|3107.7|3112.2|3107.2|3112.2|3108.7|3112.2|3107.2|0
1597678200000|2020-08-17 15:30:00|3113.2|3106.7|3112.7|3103.7|3114.7|3107.2|3111.2|3103.2|0
1597678500000|2020-08-17 15:35:00|3114.7|3103.2|3114.7|3096.7|3114.7|3103.2|3112.2|3095.7|0
1597678800000|2020-08-17 15:40:00|3114.2|3095.7|3114.2|3091.2|3114.7|3095.7|3114.2|3066.2|0
1597679400000|2020-08-17 15:50:00|3114.7|3084.2|3114.7|3093.2|3114.7|3093.2|3114.7|3066.2|0
1597680900000|2020-08-17 16:15:00||3066.2||3094.7||3094.7||3066.2|0
1597681200000|2020-08-17 16:20:00||3087.2||3095.2||3095.2||3087.2|0
1597681500000|2020-08-17 16:25:00||3088.2||3096.2||3096.2||3088.2|0
1597681800000|2020-08-17 16:30:00||3089.2||3096.7||3096.7||3089.2|0
1597682700000|2020-08-17 16:45:00|3117.2|3089.7|3117.2|3097.7|3117.2|3097.7|3117.2|3066.2|0
1597683600000|2020-08-17 17:00:00||3066.2||3097.2||3097.2||3066.2|0
1597683900000|2020-08-17 17:05:00||3066.2||3091.2||3091.2||3066.2|0
1597684200000|2020-08-17 17:10:00||3084.7||3091.7||3091.7||3084.7|0
1597684500000|2020-08-17 17:15:00||3084.7||3092.7||3092.7||3066.2|0
1597684800000|2020-08-17 17:20:00|3116.7||3116.7||3116.7||3116.7||0
1597685700000|2020-08-17 17:35:00||3066.2||3093.7||3093.7||3066.2|0
1597686000000|2020-08-17 17:40:00||3066.2||3095.2||3095.2||3066.2|0
1597686600000|2020-08-17 17:50:00||3088.2||3095.7||3095.7||3088.2|0
1597686900000|2020-08-17 17:55:00||3066.2||3089.2||3095.2||3066.2|0
1597688100000|2020-08-17 18:15:00||3082.7||3089.7||3089.7||3082.7|0
1597688400000|2020-08-17 18:20:00|3117.2||3117.2||3117.2||3117.2||0
1597689000000|2020-08-17 18:30:00||3082.7||3090.7||3090.7||3066.2|0
1597689900000|2020-08-17 18:45:00|3116.7|3066.2|3116.7|3091.2|3116.7|3091.2|3116.7|3066.2|0
1597690800000|2020-08-17 19:00:00||3066.2||3092.2||3092.2||3066.2|0
1597691100000|2020-08-17 19:05:00||3084.7||3092.7||3092.7||3084.7|0
1597691400000|2020-08-17 19:10:00||3085.7||3093.2||3093.2||3085.7|0
1597691700000|2020-08-17 19:15:00||3086.2||3093.7||3093.7||3086.2|0
1597692000000|2020-08-17 19:20:00||3086.7||3094.2||3094.2||3086.7|0
1597692300000|2020-08-17 19:25:00||3087.2||3088.7||3088.7||3081.7|0
1597692600000|2020-08-17 19:30:00||3081.7||3089.2||3089.2||3081.7|0
1597692900000|2020-08-17 19:35:00||3082.2||3090.7||3090.7||3066.2|0
1597693200000|2020-08-17 19:40:00||3091.2||3091.2||3091.2||3091.2|0
1597693800000|2020-08-17 19:50:00|3117.2|3084.2|3117.2|3092.7|3117.2|3092.7|3116.7|3084.2|0
1597694100000|2020-08-17 19:55:00|3116.7|3066.2|3117.2|3094.7|3117.2|3094.7|3116.7|3066.2|0
1597730400000|2020-08-18 06:00:00|3127.2|3077.7|3127.2|3066.2|3127.2|3077.7|3126.2|3066.2|0
1597733700000|2020-08-18 06:55:00|3126.7|3066.7|3126.7|3066.2|3127.2|3066.7|3126.7|3066.2|0
1597734000000|2020-08-18 07:00:00|3127.2|3065.7|3101.2|3094.2|3127.2|3098.7|3101.2|3065.7|0
1597734300000|2020-08-18 07:05:00|3100.7|3093.7|3110.2|3102.7|3110.2|3102.7|3097.7|3090.7|0
1597734600000|2020-08-18 07:10:00|3109.7|3103.2|3101.2|3095.2|3110.2|3103.7|3100.7|3093.7|0
1597734900000|2020-08-18 07:15:00|3100.7|3094.7|3094.2|3087.7|3126.7|3094.7|3094.2|3086.7|0
1597735200000|2020-08-18 07:20:00|3093.7|3087.2|3096.7|3089.7|3096.7|3090.2|3092.7|3085.7|0
1597735500000|2020-08-18 07:25:00|3096.2|3090.2|3097.7|3090.2|3100.2|3095.7|3096.2|3089.2|3
1597735800000|2020-08-18 07:30:00|3097.2|3090.7|3095.2|3089.2|3097.2|3091.2|3094.2|3087.7|0
1597736100000|2020-08-18 07:35:00|3095.7|3088.7|3095.2|3088.7|3096.7|3090.2|3092.7|3085.7|0
1597736400000|2020-08-18 07:40:00|3095.7|3089.2|3095.7|3089.2|3096.7|3090.7|3095.2|3088.2|0
1597736700000|2020-08-18 07:45:00|3096.2|3088.7|3099.7|3093.7|3101.7|3095.2|3096.2|3088.7|0
1597737000000|2020-08-18 07:50:00|3099.2|3093.2|3098.7|3092.2|3099.2|3094.2|3097.7|3090.7|0
1597737300000|2020-08-18 07:55:00|3099.2|3092.7|3099.7|3092.2|3101.2|3094.2|3098.7|3091.2|0
1597737600000|2020-08-18 08:00:00|3100.2|3092.7|3106.7|3099.7|3108.2|3101.2|3100.2|3092.2|0
1597737900000|2020-08-18 08:05:00|3106.2|3100.2|3104.7|3099.2|3106.2|3100.7|3104.2|3097.2|0
1597738200000|2020-08-18 08:10:00|3105.2|3098.7|3103.7|3097.7|3105.7|3099.7|3103.7|3096.7|0
1597738500000|2020-08-18 08:15:00|3104.2|3098.2|3106.7|3100.2|3108.2|3102.2|3104.2|3098.2|0
1597738800000|2020-08-18 08:20:00|3107.2|3100.7|3110.7|3103.7|3110.7|3104.2|3106.7|3099.7|0
1597739100000|2020-08-18 08:25:00|3111.2|3104.2|3109.7|3102.7|3111.2|3104.7|3109.7|3102.7|0
1597739400000|2020-08-18 08:30:00|3110.2|3103.2|3110.7|3103.7|3114.2|3107.7|3110.2|3103.2|0
1597739700000|2020-08-18 08:35:00|3111.2|3104.2|3110.2|3103.2|3111.2|3105.2|3110.2|3103.2|4
1597740000000|2020-08-18 08:40:00|3109.7|3102.7|3110.7|3103.2|3110.7|3103.7|3108.7|3101.2|0
1597740300000|2020-08-18 08:45:00|3110.2|3103.7|3108.2|3101.2|3111.2|3104.7|3107.2|3101.2|1
1597740600000|2020-08-18 08:50:00|3107.7|3100.7|3107.2|3100.2|3108.2|3102.2|3107.2|3100.2|0
1597740900000|2020-08-18 08:55:00|3107.7|3100.7|3106.2|3099.2|3108.2|3101.7|3106.2|3099.2|0
1597741200000|2020-08-18 09:00:00|3105.7|3098.7|3106.2|3099.7|3106.2|3100.2|3104.7|3098.2|0
1597741500000|2020-08-18 09:05:00|3106.7|3100.2|3111.7|3105.2|3111.7|3105.7|3106.7|3100.2|0
1597741800000|2020-08-18 09:10:00|3111.2|3104.7|3117.7|3111.2|3118.2|3112.2|3110.7|3103.7|0
1597742100000|2020-08-18 09:15:00|3118.2|3111.7|3120.2|3114.7|3121.7|3115.2|3118.2|3111.7|0
1597742400000|2020-08-18 09:20:00|3119.7|3114.2|3118.7|3112.2|3119.7|3114.7|3117.2|3110.2|1
1597742700000|2020-08-18 09:25:00|3119.2|3112.7|3116.7|3110.2|3119.2|3113.2|3116.7|3109.7|0
1597743000000|2020-08-18 09:30:00|3117.2|3110.7|3118.2|3112.7|3118.2|3113.2|3117.2|3110.7|0
1597743300000|2020-08-18 09:35:00|3122.7|3113.2|3120.7|3113.7|3122.7|3117.2|3119.7|3113.2|1
1597743600000|2020-08-18 09:40:00|3120.2|3113.2|3118.2|3111.7|3120.7|3114.2|3117.7|3111.2|0
1597743900000|2020-08-18 09:45:00|3117.7|3112.2|3118.2|3111.7|3118.2|3112.7|3117.7|3110.7|0
1597744200000|2020-08-18 09:50:00|3118.7|3112.2|3118.7|3111.7|3119.7|3113.2|3118.7|3111.7|0
1597744500000|2020-08-18 09:55:00|3119.2|3112.2|3119.2|3112.2|3119.7|3113.2|3118.2|3111.2|0
1597744800000|2020-08-18 10:00:00|3118.7|3111.7|3119.7|3113.2|3119.7|3113.2|3118.2|3111.2|0
1597745100000|2020-08-18 10:05:00|3120.2|3113.7|3120.7|3114.2|3122.2|3116.2|3120.2|3113.7|0
1597745400000|2020-08-18 10:10:00|3120.2|3113.7|3120.2|3113.7|3120.2|3114.2|3118.7|3111.7|0
1597745700000|2020-08-18 10:15:00|3120.7|3114.7|3123.2|3116.7|3123.2|3117.2|3120.7|3114.2|0
1597746000000|2020-08-18 10:20:00|3123.7|3116.2|3124.2|3117.2|3124.2|3118.2|3123.2|3116.2|0
1597746300000|2020-08-18 10:25:00|3123.7|3116.7|3124.2|3117.2|3124.2|3117.2|3121.2|3114.7|0
1597746600000|2020-08-18 10:30:00|3124.7|3117.7|3124.2|3117.7|3126.2|3120.2|3123.7|3116.7|0
1597746900000|2020-08-18 10:35:00|3124.7|3118.2|3124.2|3117.2|3125.2|3119.2|3123.2|3116.2|0
1597747200000|2020-08-18 10:40:00|3123.7|3117.7|3123.7|3117.2|3124.2|3118.2|3123.7|3116.7|0
1597747500000|2020-08-18 10:45:00|3124.2|3117.7|3125.2|3118.7|3125.7|3119.7|3124.2|3117.2|0
1597747800000|2020-08-18 10:50:00|3125.7|3119.2|3126.2|3119.2|3126.2|3120.2|3124.7|3118.2|0
1597748100000|2020-08-18 10:55:00|3126.7|3119.7|3130.7|3123.7|3131.2|3125.2|3126.7|3119.2|0
1597748400000|2020-08-18 11:00:00|3132.2|3123.2|3128.2|3122.7|3132.7|3124.7|3128.2|3122.2|0
1597748700000|2020-08-18 11:05:00|3127.7|3122.2|3125.2|3118.7|3127.7|3122.2|3125.2|3118.7|0
1597749000000|2020-08-18 11:10:00|3125.7|3119.2|3127.7|3121.2|3127.7|3121.7|3125.7|3119.2|0
1597749300000|2020-08-18 11:15:00|3128.2|3121.7|3127.2|3120.7|3128.2|3122.2|3127.2|3120.2|0
1597749600000|2020-08-18 11:20:00|3126.7|3121.2|3125.7|3118.7|3126.7|3121.7|3125.7|3118.7|0
1597749900000|2020-08-18 11:25:00|3125.2|3118.2|3122.7|3117.2|3125.2|3118.7|3122.7|3117.2|0
1597750200000|2020-08-18 11:30:00||3117.7||3116.7||3118.2||3116.7|0
1597750500000|2020-08-18 11:35:00|3122.2|3116.2|3124.7|3117.7|3125.2|3119.2|3122.2|3116.2|2
1597750800000|2020-08-18 11:40:00|3124.2|3118.2|3124.2|3117.7|3124.2|3118.7|3122.7|3115.7|0
1597751100000|2020-08-18 11:45:00|3124.7|3118.2|3124.2|3118.2|3126.2|3120.2|3123.7|3117.7|0
1597751400000|2020-08-18 11:50:00|3124.7|3119.2|3123.7|3116.7|3124.7|3121.7|3123.7|3116.7|8
1597751700000|2020-08-18 11:55:00|3123.2|3117.2|3121.7|3115.2|3123.2|3117.7|3121.2|3115.2|0
1597752000000|2020-08-18 12:00:00|3121.2|3115.7|3119.7|3113.2|3121.2|3116.2|3118.2|3112.2|0
1597752300000|2020-08-18 12:05:00|3119.2|3112.7|3117.7|3111.7|3119.7|3113.7|3117.7|3110.7|0
1597752600000|2020-08-18 12:10:00|3118.2|3112.2|3118.7|3112.2|3118.7|3113.2|3117.7|3111.2|0
1597752900000|2020-08-18 12:15:00|3118.2|3112.7|3117.7|3111.2|3118.7|3113.2|3117.2|3110.7|0
1597753200000|2020-08-18 12:20:00|3117.2|3110.7|3114.7|3108.7|3117.2|3110.7|3114.7|3108.2|0
1597753500000|2020-08-18 12:25:00|3114.2|3108.2|3115.2|3108.2|3115.7|3109.2|3114.2|3107.7|0
1597753800000|2020-08-18 12:30:00|3114.7|3107.7|3114.7|3107.7|3115.7|3110.2|3114.7|3107.2|0
1597754100000|2020-08-18 12:35:00|3114.2|3108.2|3114.7|3108.7|3114.7|3109.2|3113.7|3107.7|0
1597754400000|2020-08-18 12:40:00|3115.2|3108.2|3114.2|3107.2|3115.2|3109.7|3113.7|3107.2|0
1597754700000|2020-08-18 12:45:00|3113.7|3106.7|3113.7|3107.7|3114.2|3108.2|3111.2|3104.2|0
1597755000000|2020-08-18 12:50:00|3114.2|3107.2|3115.7|3109.2|3115.7|3109.7|3114.2|3107.2|0
1597755300000|2020-08-18 12:55:00|3115.2|3109.7|3115.2|3108.7|3115.7|3110.2|3115.2|3108.7|0
1597755600000|2020-08-18 13:00:00|3114.7|3109.2|3114.7|3109.2|3114.7|3109.7|3114.2|3107.7|0
1597755900000|2020-08-18 13:05:00|3115.2|3108.7|3116.7|3110.7|3117.2|3111.2|3115.2|3108.7|0
1597756200000|2020-08-18 13:10:00|3117.2|3110.2|3116.2|3110.7|3117.2|3110.7|3114.7|3108.7|0
1597756500000|2020-08-18 13:15:00|3115.7|3110.2|3113.7|3107.2|3115.7|3110.7|3113.7|3107.2|0
1597756800000|2020-08-18 13:20:00|3114.2|3107.7|3112.7|3106.2|3115.2|3109.2|3112.7|3106.2|0
1597757100000|2020-08-18 13:25:00|3113.2|3106.7|3112.2|3105.2|3113.2|3107.2|3112.2|3105.2|0
1597757400000|2020-08-18 13:30:00|3111.7|3104.7|3111.2|3104.7|3112.7|3106.7|3111.2|3104.2|0
1597757700000|2020-08-18 13:35:00|3110.7|3104.2|3108.7|3102.2|3110.7|3104.2|3107.2|3100.7|0
1597758000000|2020-08-18 13:40:00|3108.2|3101.7|3105.7|3099.7|3108.2|3102.2|3105.7|3099.2|0
1597758300000|2020-08-18 13:45:00|3106.2|3099.2|3108.2|3101.2|3108.2|3102.7|3105.7|3099.2|0
1597758600000|2020-08-18 13:50:00|3107.7|3100.7|3104.7|3098.2|3108.2|3101.7|3104.7|3098.2|0
1597758900000|2020-08-18 13:55:00|3105.2|3098.7|3104.2|3098.2|3105.2|3099.7|3101.2|3095.2|0
1597759200000|2020-08-18 14:00:00|3103.7|3097.7|3103.2|3096.7|3104.2|3098.7|3102.7|3096.2|0
1597759500000|2020-08-18 14:05:00|3102.7|3096.2|3095.2|3089.7|3103.2|3096.2|3095.2|3089.2|0
1597759800000|2020-08-18 14:10:00|3094.7|3089.2|3096.2|3089.7|3096.2|3090.7|3093.7|3087.2|0
1597760100000|2020-08-18 14:15:00|3096.7|3090.2|3097.7|3091.7|3097.7|3092.2|3096.7|3090.2|0
1597760400000|2020-08-18 14:20:00|3097.2|3091.2|3095.2|3089.2|3097.2|3091.7|3094.7|3088.2|1
1597760700000|2020-08-18 14:25:00|3094.7|3088.7|3093.2|3086.7|3095.2|3089.7|3092.7|3085.7|0
1597761000000|2020-08-18 14:30:00|3092.7|3086.2|3095.2|3088.7|3095.2|3089.2|3091.2|3084.7|0
1597761300000|2020-08-18 14:35:00|3095.7|3088.2|3096.2|3089.7|3096.2|3090.2|3094.7|3088.2|0
1597761600000|2020-08-18 14:40:00|3095.7|3089.2|3095.2|3089.2|3096.2|3090.7|3094.7|3088.2|0
1597761900000|2020-08-18 14:45:00|3094.7|3088.7|3093.7|3086.7|3096.2|3090.2|3093.7|3086.7|0
1597762200000|2020-08-18 14:50:00|3094.2|3087.2|3094.7|3088.2|3095.7|3089.2|3094.2|3086.7|0
1597762500000|2020-08-18 14:55:00|3094.2|3087.7|3097.2|3090.7|3097.2|3091.2|3094.2|3087.2|0
1597762800000|2020-08-18 15:00:00|3097.7|3090.2|3098.2|3091.7|3098.7|3092.7|3096.2|3089.7|3
1597763100000|2020-08-18 15:05:00|3097.7|3091.2|3097.7|3091.2|3097.7|3091.7|3096.2|3089.7|0
1597763400000|2020-08-18 15:10:00|3097.2|3091.7|3096.7|3090.2|3097.2|3092.2|3096.7|3089.7|1
1597763700000|2020-08-18 15:15:00|3097.2|3090.7|3093.7|3087.2|3097.2|3091.2|3093.7|3087.2|1
1597764000000|2020-08-18 15:20:00|3094.2|3088.2|3094.2|3087.7|3094.2|3088.2|3092.7|3086.2|0
1597764300000|2020-08-18 15:25:00|3094.7|3088.2|3094.7|3087.7|3094.7|3088.7|3093.2|3086.2|0
1597764600000|2020-08-18 15:30:00|3100.7|3088.7|3100.2|3092.7|3101.2|3093.2|3097.2|3083.2|0
1597764900000|2020-08-18 15:35:00|3100.7|3093.2|3103.7|3084.7|3109.7|3093.2|3100.2|3083.7|0
1597765200000|2020-08-18 15:40:00|3113.2|3083.7|3109.2|3083.7|3122.2|3085.2|3103.7|3078.7|0
1597765500000|2020-08-18 15:45:00|3108.7|3084.2|3089.2|3080.2|3108.7|3084.7|3086.2|3065.2|1
1597765800000|2020-08-18 15:50:00|3116.2|3080.7|3115.7|3080.7|3122.2|3080.7|3115.7|3080.7|1
1597766100000|2020-08-18 15:55:00|3122.2|3073.7|3116.2|3086.7|3122.2|3086.7|3116.2|3073.7|0
1597766400000|2020-08-18 16:00:00|3117.2|3065.2|3122.2|3086.7|3122.2|3086.7|3116.7|3065.2|0
1597766700000|2020-08-18 16:05:00||3065.2||3086.7||3086.7||3065.2|0
1597767600000|2020-08-18 16:20:00||3080.2||3080.7||3080.7||3080.2|0
1597767900000|2020-08-18 16:25:00||3073.7||3084.7||3084.7||3073.7|0
1597768200000|2020-08-18 16:30:00||3065.2||3084.7||3084.7||3065.2|0
1597768500000|2020-08-18 16:35:00||3085.2||3087.7||3087.7||3085.2|0
1597770300000|2020-08-18 17:05:00||3065.2||3087.7||3087.7||3065.2|0
1597771200000|2020-08-18 17:20:00||3081.2||3085.2||3085.2||3065.2|0
1597771500000|2020-08-18 17:25:00||3078.7||3085.2||3085.2||3078.7|0
1597772100000|2020-08-18 17:35:00||3085.7||3087.2||3087.2||3065.2|0
1597772400000|2020-08-18 17:40:00||3087.7||3087.7||3087.7||3087.7|0
1597772700000|2020-08-18 17:45:00||3080.7||3087.7||3087.7||3080.7|0
1597773000000|2020-08-18 17:50:00||3065.2||3087.7||3087.7||3065.2|0
1597773600000|2020-08-18 18:00:00||3065.2||3086.2||3086.2||3065.2|0
1597773900000|2020-08-18 18:05:00||3079.7||3086.2||3086.2||3079.7|0
1597774200000|2020-08-18 18:10:00||3079.7||3084.7||3084.7||3079.7|0
1597774500000|2020-08-18 18:15:00||3065.2||3084.7||3084.7||3065.2|0
1597774800000|2020-08-18 18:20:00||3085.2||3087.2||3087.2||3085.2|0
1597775100000|2020-08-18 18:25:00||3087.7||3087.7||3087.7||3081.2|0
1597775400000|2020-08-18 18:30:00||3081.2||3087.7||3087.7||3081.2|0
1597776300000|2020-08-18 18:45:00||3065.2||3086.2||3086.2||3065.2|0
1597777200000|2020-08-18 19:00:00||3065.2||3086.2||3086.2||3065.2|0
1597777500000|2020-08-18 19:05:00||3079.7||3086.2||3086.2||3079.7|0
1597777800000|2020-08-18 19:10:00||3065.2||3089.2||3089.2||3065.2|0
1597778100000|2020-08-18 19:15:00||3065.2||3087.7||3087.7||3065.2|0
1597779300000|2020-08-18 19:35:00||3065.2||3081.7||3087.7||3065.2|0
1597780200000|2020-08-18 19:50:00||3074.7||3082.7||3082.7||3065.2|0
1597780500000|2020-08-18 19:55:00||3075.7||3083.7||3083.7||3065.2|0
1597816800000|2020-08-19 06:00:00|3122.2|3072.7|3122.7|3065.2|3122.7|3074.2|3120.7|3064.7|0
1597817100000|2020-08-19 06:05:00||3065.7||3065.7||3065.7||3065.7|0
1597818300000|2020-08-19 06:25:00||3066.2||3066.2||3066.2||3066.2|0
1597820100000|2020-08-19 06:55:00|3122.2|3066.7|3122.2|3066.7|3122.2|3066.7|3122.2|3066.7|0
1597820400000|2020-08-19 07:00:00|3122.7|3066.2|3093.7|3087.7|3122.7|3090.7|3093.7|3065.7|0
1597820700000|2020-08-19 07:05:00|3094.2|3087.2|3093.2|3087.2|3096.7|3091.2|3092.2|3086.2|0
1597821000000|2020-08-19 07:10:00|3092.7|3087.7|3097.7|3092.2|3097.7|3092.2|3092.2|3085.7|0
1597821300000|2020-08-19 07:15:00|3098.2|3091.7|3094.7|3089.2|3098.2|3092.7|3093.2|3087.2|0
1597821600000|2020-08-19 07:20:00|3095.2|3088.7|3093.2|3085.7|3097.2|3091.7|3093.2|3085.7|0
1597821900000|2020-08-19 07:25:00|3092.7|3086.2|3098.2|3092.2|3099.7|3094.2|3092.7|3086.2|0
1597822200000|2020-08-19 07:30:00|3098.7|3093.2|3103.2|3097.7|3108.7|3102.7|3098.7|3093.2|0
1597822500000|2020-08-19 07:35:00|3103.7|3097.2|3102.2|3095.7|3103.7|3098.2|3099.2|3093.2|0
1597822800000|2020-08-19 07:40:00|3101.7|3096.2|3102.7|3097.2|3103.7|3098.2|3101.2|3094.7|0
1597823100000|2020-08-19 07:45:00|3103.2|3097.7|3106.2|3099.7|3106.2|3100.7|3103.2|3097.2|0
1597823400000|2020-08-19 07:50:00|3106.7|3100.2|3108.7|3102.2|3109.2|3103.7|3104.2|3097.7|0
1597823700000|2020-08-19 07:55:00|3109.2|3101.7|3108.2|3101.2|3111.2|3105.7|3108.2|3101.2|0
1597824000000|2020-08-19 08:00:00|3107.7|3101.7|3108.2|3102.2|3108.2|3102.2|3105.7|3099.2|0
1597824300000|2020-08-19 08:05:00|3108.7|3101.7|3105.7|3100.2|3108.7|3103.2|3105.7|3100.2|0
1597824600000|2020-08-19 08:10:00|3106.2|3099.7|3105.2|3100.2|3106.2|3101.2|3103.7|3098.2|0
1597824900000|2020-08-19 08:15:00|3105.7|3100.7|3107.2|3102.7|3107.7|3102.7|3105.7|3100.2|0
1597825200000|2020-08-19 08:20:00|3107.7|3103.2|3111.2|3105.2|3111.2|3106.2|3107.7|3102.7|0
1597825500000|2020-08-19 08:25:00|3111.7|3104.7|3110.2|3105.2|3112.2|3106.7|3110.2|3103.7|0
1597825800000|2020-08-19 08:30:00|3110.7|3105.7|3106.7|3102.7|3111.7|3106.2|3106.7|3102.7|0
1597826100000|2020-08-19 08:35:00|3107.2|3103.2|3108.7|3103.2|3109.7|3104.7|3107.2|3102.7|0
1597826400000|2020-08-19 08:40:00|3109.2|3103.7|3109.7|3104.7|3109.7|3104.7|3108.2|3103.2|0
1597826700000|2020-08-19 08:45:00|3110.2|3104.2|3110.2|3104.2|3110.7|3105.2|3107.2|3102.7|0
1597827000000|2020-08-19 08:50:00|3109.7|3104.7|3110.2|3104.2|3110.2|3105.2|3108.7|3103.2|0
1597827300000|2020-08-19 08:55:00|3110.7|3104.7|3111.2|3105.7|3112.7|3107.2|3110.7|3104.7|0
1597827600000|2020-08-19 09:00:00|3111.7|3105.2|3112.2|3107.2|3112.2|3107.7|3111.7|3104.7|0
1597827900000|2020-08-19 09:05:00|3112.7|3106.7|3115.7|3109.7|3115.7|3110.2|3112.7|3106.2|0
1597828200000|2020-08-19 09:10:00|3116.2|3110.2|3116.2|3110.7|3118.2|3113.7|3115.7|3110.2|0
1597828500000|2020-08-19 09:15:00|3116.7|3111.2|3116.7|3111.2|3117.2|3112.2|3115.7|3109.7|0
1597828800000|2020-08-19 09:20:00|3117.2|3111.7|3117.7|3112.2|3119.7|3114.2|3117.2|3111.7|0
1597829100000|2020-08-19 09:25:00|3118.2|3113.2|3118.7|3113.2|3118.7|3113.7|3116.7|3111.2|0
1597829400000|2020-08-19 09:30:00|3119.2|3112.7|3118.7|3113.2|3119.2|3113.7|3117.7|3111.7|0
1597829700000|2020-08-19 09:35:00|3119.2|3114.2|3119.2|3114.2|3121.2|3115.7|3119.2|3113.2|0
1597830000000|2020-08-19 09:40:00|3118.7|3113.7|3119.7|3113.7|3120.2|3114.7|3118.7|3113.2|0
1597830300000|2020-08-19 09:45:00|3120.2|3114.2|3121.7|3115.7|3122.2|3116.7|3119.7|3113.7|0
1597830600000|2020-08-19 09:50:00|3121.2|3115.2|3121.7|3115.7|3121.7|3116.7|3120.2|3114.2|0
1597830900000|2020-08-19 09:55:00|3122.2|3116.2|3122.2|3116.2|3122.7|3117.7|3121.7|3115.2|0
1597831200000|2020-08-19 10:00:00|3121.2|3115.7|3119.2|3114.2|3121.2|3115.7|3119.2|3113.2|0
1597831500000|2020-08-19 10:05:00|3119.7|3114.7|3121.2|3115.2|3121.7|3116.7|3119.7|3114.7|0
1597831800000|2020-08-19 10:10:00|3121.7|3116.2|3121.2|3114.2|3121.7|3116.2|3120.2|3114.2|0
1597832100000|2020-08-19 10:15:00|3120.7|3113.7|3119.7|3113.7|3120.7|3115.2|3119.7|3113.7|0
1597832400000|2020-08-19 10:20:00|3119.2|3114.2|3120.2|3114.7|3120.2|3115.2|3119.2|3113.2|0
1597832700000|2020-08-19 10:25:00|3120.7|3114.2|3118.7|3113.2|3120.7|3114.7|3117.2|3112.7|0
1597833000000|2020-08-19 10:30:00|3119.2|3113.7|3119.7|3113.7|3119.7|3114.7|3118.7|3113.2|0
1597833300000|2020-08-19 10:35:00|3120.2|3114.2|3120.7|3114.2|3120.7|3115.2|3120.2|3113.7|0
1597833600000|2020-08-19 10:40:00|3121.2|3114.7|3122.2|3116.7|3122.7|3117.2|3121.2|3114.7|0
1597833900000|2020-08-19 10:45:00|3121.7|3116.2|3121.7|3116.2|3122.2|3116.7|3121.2|3115.2|0
1597834200000|2020-08-19 10:50:00|3122.2|3117.2|3121.7|3116.2|3122.2|3117.2|3120.7|3114.7|0
1597834500000|2020-08-19 10:55:00|3122.2|3116.7|3123.7|3117.7|3124.2|3119.2|3122.2|3116.7|0
1597834800000|2020-08-19 11:00:00|3127.2|3116.2|3124.2|3118.7|3127.2|3118.7|3123.2|3114.7|0
1597835100000|2020-08-19 11:05:00|3124.7|3119.2|3125.2|3119.2|3125.7|3120.2|3124.7|3118.7|0
1597835400000|2020-08-19 11:10:00|3124.7|3118.7|3125.2|3119.2|3125.2|3119.7|3123.7|3117.2|0
1597835700000|2020-08-19 11:15:00|3125.7|3119.7|3125.7|3120.2|3126.2|3120.7|3125.7|3119.2|0
1597836000000|2020-08-19 11:20:00|3125.2|3120.7|3126.2|3120.2|3126.2|3121.2|3125.2|3119.2|0
1597836300000|2020-08-19 11:25:00|3125.7|3120.7|3125.7|3119.7|3126.2|3121.2|3125.2|3119.2|0
1597836600000|2020-08-19 11:30:00|3125.2|3119.2|3125.7|3119.2|3125.7|3120.2|3125.2|3119.2|0
1597836900000|2020-08-19 11:35:00|3125.2|3119.7|3124.7|3119.7|3125.2|3120.2|3124.2|3118.7|0
1597837200000|2020-08-19 11:40:00|3125.2|3119.2|3124.7|3118.7|3125.2|3120.2|3124.2|3118.2|0
1597837500000|2020-08-19 11:45:00|3124.2|3118.2|3123.7|3117.7|3124.7|3119.2|3123.7|3117.2|0
1597837800000|2020-08-19 11:50:00|3123.2|3118.2|3121.2|3117.2|3123.7|3118.7|3121.2|3116.7|0
1597838100000|2020-08-19 11:55:00||3116.7||3117.2||3118.2||3116.2|0
1597838400000|2020-08-19 12:00:00|3121.7|3117.7|3124.7|3118.7|3124.7|3119.2|3121.7|3117.2|21
1597838700000|2020-08-19 12:05:00|3124.2|3119.2|3125.7|3120.2|3125.7|3120.7|3124.2|3119.2|0
1597839000000|2020-08-19 12:10:00|3123.2|3120.7|3125.7|3120.7|3125.7|3121.2|3123.2|3120.7|6
1597839300000|2020-08-19 12:15:00|3126.2|3121.2|3122.7|3116.7|3126.2|3121.2|3122.7|3116.7|1
1597839600000|2020-08-19 12:20:00|3122.2|3116.2|3122.2|3116.7|3122.2|3116.7|3121.7|3115.7|0
1597839900000|2020-08-19 12:25:00|3122.7|3117.2|3124.7|3118.2|3124.7|3119.2|3122.2|3117.2|0
1597840200000|2020-08-19 12:30:00|3124.2|3118.7|3123.7|3117.7|3124.7|3119.2|3123.7|3117.7|0
1597840500000|2020-08-19 12:35:00|3123.2|3118.2|3123.2|3117.7|3124.7|3118.7|3122.7|3116.7|0
1597840800000|2020-08-19 12:40:00|3123.7|3118.2|3124.2|3118.2|3124.7|3119.2|3123.7|3117.7|0
1597841100000|2020-08-19 12:45:00|3124.7|3118.7|3124.7|3119.2|3124.7|3119.7|3123.7|3118.2|0
1597841400000|2020-08-19 12:50:00||3118.7||3119.7||3120.2||3118.2|0
1597841700000|2020-08-19 12:55:00||3120.2||3118.7||3120.7||3118.7|0
1597842000000|2020-08-19 13:00:00||3119.2||3117.7||3120.2||3117.7|0
1597842300000|2020-08-19 13:05:00|3124.2|3118.2|3122.7|3116.7|3124.2|3118.7|3122.7|3116.2|0
1597842600000|2020-08-19 13:10:00|3123.2|3117.2|3121.7|3116.2|3123.2|3118.2|3121.7|3115.7|0
1597842900000|2020-08-19 13:15:00|3122.2|3116.7|3123.7|3118.2|3123.7|3118.7|3122.2|3116.2|1
1597843200000|2020-08-19 13:20:00|3124.2|3118.7|3124.7|3118.7|3124.7|3119.2|3123.7|3118.2|0
1597843500000|2020-08-19 13:25:00||3119.2||3118.2||3119.7||3118.2|0
1597843800000|2020-08-19 13:30:00|3124.2|3118.7|3125.7|3120.7|3126.2|3121.2|3123.7|3117.7|1
1597844100000|2020-08-19 13:35:00|3126.2|3120.2|3127.2|3122.2|3127.2|3123.2|3125.7|3120.2|0
1597844400000|2020-08-19 13:40:00|3126.7|3121.7|3123.7|3118.2|3127.2|3121.7|3123.7|3118.2|0
1597844700000|2020-08-19 13:45:00|3123.2|3117.7|3118.7|3113.2|3123.2|3117.7|3118.7|3113.2|0
1597845000000|2020-08-19 13:50:00|3119.2|3113.7|3114.7|3109.2|3119.2|3114.2|3114.7|3109.2|2
1597845300000|2020-08-19 13:55:00|3114.2|3109.7|3114.7|3109.2|3114.7|3109.7|3112.7|3107.2|0
1597845600000|2020-08-19 14:00:00|3115.2|3108.7|3111.2|3105.7|3115.2|3110.2|3111.2|3105.2|0
1597845900000|2020-08-19 14:05:00|3111.7|3105.2|3113.2|3107.7|3113.7|3108.2|3111.2|3104.2|0
1597846200000|2020-08-19 14:10:00|3113.7|3108.2|3115.2|3109.7|3115.2|3110.2|3113.2|3107.7|0
1597846500000|2020-08-19 14:15:00|3115.7|3110.2|3118.7|3112.7|3118.7|3113.7|3115.7|3110.2|1
1597846800000|2020-08-19 14:20:00|3119.2|3113.2|3119.7|3114.7|3119.7|3114.7|3118.7|3113.2|0
1597847100000|2020-08-19 14:25:00|3120.2|3114.2|3120.7|3114.2|3120.7|3115.7|3120.2|3114.2|0
1597847400000|2020-08-19 14:30:00|3120.2|3114.7|3118.7|3112.7|3120.2|3115.7|3118.7|3112.7|0
1597847700000|2020-08-19 14:35:00|3118.2|3112.2|3117.7|3111.2|3118.2|3113.2|3117.7|3111.2|0
1597848000000|2020-08-19 14:40:00|3117.2|3111.7|3114.7|3108.2|3117.2|3112.2|3114.7|3108.2|0
1597848300000|2020-08-19 14:45:00|3115.2|3108.7|3113.7|3108.2|3115.2|3110.2|3113.7|3107.2|0
1597848600000|2020-08-19 14:50:00|3114.2|3108.7|3116.7|3111.2|3118.2|3112.7|3113.7|3108.7|0
1597848900000|2020-08-19 14:55:00||3110.7||3111.2||3111.7||3110.2|0
1597849200000|2020-08-19 15:00:00|3117.2|3110.7|3115.7|3110.2|3117.2|3112.2|3114.7|3109.2|0
1597849500000|2020-08-19 15:05:00|3116.2|3110.7|3115.2|3109.7|3116.2|3111.2|3115.2|3109.2|0
1597849800000|2020-08-19 15:10:00|3114.7|3110.2|3113.2|3107.2|3114.7|3110.7|3113.2|3106.7|0
1597850100000|2020-08-19 15:15:00|3113.7|3107.7|3113.7|3107.7|3113.7|3110.2|3113.7|3107.7|2
1597850400000|2020-08-19 15:20:00|3112.7|3108.2|3113.2|3108.2|3113.2|3108.7|3112.7|3106.7|0
1597850700000|2020-08-19 15:25:00|3113.7|3108.7|3115.7|3108.7|3115.7|3109.7|3113.7|3108.2|0
1597851000000|2020-08-19 15:30:00|3116.2|3109.7|3117.2|3109.7|3118.7|3111.2|3116.2|3105.7|0
1597851300000|2020-08-19 15:35:00|3117.7|3109.2|3124.7|3105.2|3130.2|3109.2|3117.7|3101.7|0
1597851600000|2020-08-19 15:40:00|3131.7|3103.2|3132.7|3096.2|3138.2|3104.2|3131.2|3096.2|0
1597851900000|2020-08-19 15:45:00|3166.7||3132.2||3166.7||3132.2||0
1597852500000|2020-08-19 15:55:00|3139.2|3096.7|3133.2|3103.7|3139.2|3103.7|3133.2|3096.7|0
1597852800000|2020-08-19 16:00:00|3166.7||3132.7||3166.7||3132.7||0
1597853100000|2020-08-19 16:05:00|3166.7||3132.2||3166.7||3132.2||0
1597853400000|2020-08-19 16:10:00|3139.2||3131.7||3139.2||3131.7||0
1597854300000|2020-08-19 16:25:00|3138.7||3131.2||3138.7||3131.2||0
1597854600000|2020-08-19 16:30:00||3103.2||3103.2||3103.2||3103.2|0
1597855200000|2020-08-19 16:40:00|3166.7||3130.2||3166.7||3130.2||0
1597855500000|2020-08-19 16:45:00|3137.7||3128.7||3137.7||3128.7||0
1597855800000|2020-08-19 16:50:00|3155.7||3128.2||3155.7||3128.2||0
1597856400000|2020-08-19 17:00:00|3135.2||3127.7||3135.2||3127.7||0
1597857000000|2020-08-19 17:10:00|3134.7||3127.2||3134.7||3127.2||0
1597857300000|2020-08-19 17:15:00|3158.7||3127.7||3158.7||3127.7||0
1597857900000|2020-08-19 17:25:00|3158.7||3127.2||3158.7||3127.2||0
1597858800000|2020-08-19 17:40:00|3134.2||3132.7||3158.7||3132.7||0
1597860000000|2020-08-19 18:00:00|3132.2|3103.7|3132.7|3103.2|3132.7|3103.7|3126.7|3103.2|0
1597860600000|2020-08-19 18:10:00|3156.7||3131.7||3156.7||3131.7||0
1597861200000|2020-08-19 18:20:00|3151.7||3131.2||3151.7||3131.2||0
1597861500000|2020-08-19 18:25:00|3138.2||3129.2||3154.2||3123.2||0
1597862100000|2020-08-19 18:35:00|3151.7||3127.7||3151.7||3127.7||0
1597862400000|2020-08-19 18:40:00|3127.2||3127.2||3127.2||3127.2||0
1597862700000|2020-08-19 18:45:00|3134.2||3126.2||3134.2||3126.2||0
1597863000000|2020-08-19 18:50:00|3156.7||3125.2||3156.7||3125.2||0
1597863300000|2020-08-19 18:55:00|3155.2||3124.7||3155.2||3124.7||0
1597864500000|2020-08-19 19:15:00|3155.2||3124.2||3155.2||3124.2||0
1597864800000|2020-08-19 19:20:00|3152.7||3123.7||3152.7||3123.7||0
1597865100000|2020-08-19 19:25:00|3152.7||3122.7||3152.7||3122.7||0
1597865700000|2020-08-19 19:35:00|3129.7||3122.2||3129.7||3122.2||0
1597866000000|2020-08-19 19:40:00|3152.7||3122.7||3154.2||3121.7||0
1597866600000|2020-08-19 19:50:00|3152.7||3118.7||3152.7||3118.7||0
1597866900000|2020-08-19 19:55:00|3125.7||3150.2||3152.7||3118.7||0
1597903200000|2020-08-20 06:00:00|3095.7|3075.7|3166.7|3075.7|3166.7|3075.7|3094.2|3075.7|0
1597903500000|2020-08-20 06:05:00|3166.2|3076.2|3165.7|3075.7|3166.2|3076.2|3165.7|3075.7|0
1597904400000|2020-08-20 06:20:00|3165.2||3165.2||3165.2||3165.2||0
1597904700000|2020-08-20 06:25:00|3164.7||3164.7||3164.7||3164.7||0
1597905600000|2020-08-20 06:40:00|3164.2||3164.2||3164.2||3164.2||0
1597906200000|2020-08-20 06:50:00|3163.7||3166.2||3166.2||3162.7||0
1597906500000|2020-08-20 06:55:00|3157.2|3076.2|3137.7|3076.2|3157.2|3076.7|3137.7|3076.2|0
1597906800000|2020-08-20 07:00:00|3138.2|3075.7|3084.2|3078.2|3138.2|3085.7|3083.2|3075.7|0
1597907100000|2020-08-20 07:05:00|3083.7|3078.7|3096.7|3089.7|3098.2|3092.7|3083.7|3077.2|0
1597907400000|2020-08-20 07:10:00|3097.2|3090.2|3089.7|3084.2|3097.7|3091.7|3089.2|3082.7|0
1597907700000|2020-08-20 07:15:00|3090.2|3083.7|3093.7|3087.2|3094.2|3089.2|3088.2|3082.2|0
1597908000000|2020-08-20 07:20:00|3094.2|3087.7|3100.2|3093.7|3100.2|3094.7|3094.2|3087.2|0
1597908300000|2020-08-20 07:25:00|3099.7|3093.2|3093.7|3088.7|3100.2|3094.7|3093.2|3087.2|0
1597908600000|2020-08-20 07:30:00|3094.2|3089.2|3098.2|3092.2|3098.2|3092.7|3093.2|3086.2|0
1597908900000|2020-08-20 07:35:00|3098.7|3092.7|3101.7|3095.2|3103.7|3098.7|3098.7|3092.2|0
1597909200000|2020-08-20 07:40:00|3102.2|3095.7|3102.7|3096.7|3103.7|3098.2|3101.2|3095.2|0
1597909500000|2020-08-20 07:45:00|3103.2|3096.2|3099.2|3093.7|3105.7|3099.7|3099.2|3092.7|0
1597909800000|2020-08-20 07:50:00|3098.7|3093.2|3095.7|3090.2|3099.2|3093.2|3094.2|3087.7|0
1597910100000|2020-08-20 07:55:00|3095.2|3090.7|3094.2|3088.2|3096.2|3091.2|3094.2|3087.7|0
1597910400000|2020-08-20 08:00:00|3094.7|3087.7|3097.2|3091.2|3097.7|3092.7|3090.7|3087.7|3
1597910700000|2020-08-20 08:05:00|3096.7|3090.7|3094.2|3088.2|3096.7|3092.2|3093.7|3088.2|1
1597911000000|2020-08-20 08:10:00|3093.7|3087.7|3094.2|3087.7|3094.2|3088.7|3092.7|3086.2|1
1597911300000|2020-08-20 08:15:00|3093.7|3087.2|3092.2|3087.2|3093.7|3088.2|3090.7|3083.2|1
1597911600000|2020-08-20 08:20:00|3091.7|3086.7|3088.7|3084.2|3092.2|3087.2|3088.2|3084.2|2
1597911900000|2020-08-20 08:25:00|3088.2|3082.7|3087.7|3083.2|3088.2|3084.7|3085.7|3080.7|2
1597912200000|2020-08-20 08:30:00|3087.2|3081.2|3089.2|3082.7|3091.2|3087.7|3086.7|3081.2|2
1597912500000|2020-08-20 08:35:00|3088.7|3082.2|3093.7|3087.7|3094.2|3088.2|3088.7|3081.7|1
1597912800000|2020-08-20 08:40:00|3093.2|3087.2|3094.7|3088.2|3094.7|3088.7|3091.2|3085.2|1
1597913100000|2020-08-20 08:45:00|3094.2|3087.7|3095.7|3091.7|3096.2|3091.7|3094.2|3087.7|1
1597913400000|2020-08-20 08:50:00|3095.2|3092.2|3096.2|3091.7|3096.7|3092.2|3095.2|3091.7|1
1597913700000|2020-08-20 08:55:00|3095.7|3092.2|3098.2|3092.2|3100.2|3093.2|3095.2|3092.2|2
1597914000000|2020-08-20 09:00:00|3097.7|3092.7|3099.7|3093.2|3100.7|3094.2|3097.7|3092.2|1
1597914300000|2020-08-20 09:05:00|3099.2|3092.7|3097.7|3092.2|3099.7|3093.7|3097.7|3092.2|1
1597914600000|2020-08-20 09:10:00|3098.2|3092.7|3095.7|3091.7|3098.7|3093.2|3095.7|3091.7|1
1597914900000|2020-08-20 09:15:00|3096.2|3092.7|3094.7|3091.7|3096.7|3092.7|3094.7|3091.7|6
1597915200000|2020-08-20 09:20:00|3095.2|3088.2|3092.7|3087.2|3095.2|3088.2|3091.7|3085.2|3
1597915500000|2020-08-20 09:25:00|3093.2|3087.7|3096.2|3089.2|3097.2|3089.2|3093.2|3087.7|1
1597915800000|2020-08-20 09:30:00|3095.7|3088.7|3096.7|3090.2|3096.7|3090.7|3095.2|3088.7|1
1597916100000|2020-08-20 09:35:00|3097.2|3090.7|3097.7|3090.7|3098.2|3091.2|3095.2|3089.2|1
1597916400000|2020-08-20 09:40:00|3098.2|3091.7|3098.2|3091.2|3099.7|3092.7|3097.2|3090.7|1
1597916700000|2020-08-20 09:45:00|3097.7|3091.7|3098.7|3091.7|3099.2|3092.2|3097.7|3090.7|1
1597917000000|2020-08-20 09:50:00|3099.2|3092.7|3098.7|3092.7|3099.7|3093.2|3098.7|3092.2|1
1597917300000|2020-08-20 09:55:00|3099.2||3098.2||3099.7||3097.7||1
1597917600000|2020-08-20 10:00:00|3098.7|3093.2|3098.2|3093.7|3098.7|3093.7|3097.7|3093.2|1
1597917900000|2020-08-20 10:05:00|3097.7|3094.2|3099.2|3094.2|3099.2|3094.2|3097.2|3094.2|1
1597918200000|2020-08-20 10:10:00|3099.7||3098.7||3099.7||3097.7||1
1597918500000|2020-08-20 10:15:00|3099.2|3094.7|3104.7|3098.2|3105.2|3098.7|3099.2|3094.2|1
1597918800000|2020-08-20 10:20:00|3105.2|3099.7|3104.7|3099.2|3106.7|3099.7|3104.2|3099.2|1
1597919100000|2020-08-20 10:25:00|3105.2|3095.7|3101.7|3094.7|3105.2|3095.7|3101.2|3094.7|2
1597919400000|2020-08-20 10:30:00|3101.2|3095.2|3101.7|3095.2|3102.2|3095.7|3101.2|3094.7|1
1597919700000|2020-08-20 10:35:00|3102.2||3099.2||3102.2||3099.2||1
1597920000000|2020-08-20 10:40:00|3098.7|3091.7|3097.2|3090.7|3099.2|3091.7|3097.2|3090.2|11
1597920300000|2020-08-20 10:45:00|3097.7|3091.2|3097.2|3090.7|3097.7|3091.7|3096.7|3090.7|1
1597920600000|2020-08-20 10:50:00|3097.7|3091.7|3100.7|3093.7|3100.7|3094.2|3097.2|3090.7|1
1597920900000|2020-08-20 10:55:00|3100.2|3094.2|3100.7|3094.2|3101.7|3094.7|3100.2|3093.7|1
1597921200000|2020-08-20 11:00:00|3109.7|3093.7|3099.2|3092.2|3109.7|3094.2|3098.7|3091.7|1
1597921500000|2020-08-20 11:05:00|3098.7|3092.7|3099.2|3092.7|3100.2|3093.2|3098.2|3092.7|0
1597921800000|2020-08-20 11:10:00|3099.7|3093.2|3101.2|3094.2|3101.7|3095.2|3099.2|3093.2|0
1597922100000|2020-08-20 11:15:00|3100.7|3093.7|3098.2|3094.2|3100.7|3094.2|3097.7|3092.2|0
1597922400000|2020-08-20 11:20:00|3097.7|3090.2|3095.7|3088.7|3098.2|3090.2|3095.2|3088.7|1
1597922700000|2020-08-20 11:25:00|3095.2|3089.7|3094.7|3087.7|3096.2|3089.7|3094.2|3087.7|0
1597923000000|2020-08-20 11:30:00|3095.2|3088.2|3093.7|3086.7|3095.2|3088.7|3093.2|3086.7|0
1597923300000|2020-08-20 11:35:00|3093.2|3087.7|3093.7|3087.2|3094.7|3088.7|3093.2|3086.7|0
1597923600000|2020-08-20 11:40:00|3094.2|3086.7|3094.2|3086.7|3094.2|3086.7|3092.7|3086.7|0
1597923900000|2020-08-20 11:45:00|3093.7|3087.2|3093.7|3086.7|3094.7|3088.2|3093.2|3086.7|2
1597924200000|2020-08-20 11:50:00|3094.2|3086.2|3091.7|3084.7|3094.2|3086.2|3090.7|3084.7|0
1597924500000|2020-08-20 11:55:00|3092.2|3085.2|3090.7|3084.2|3092.2|3085.7|3089.2|3082.7|0
1597924800000|2020-08-20 12:00:00|3091.2|3083.7|3091.2|3084.7|3092.2|3084.7|3091.2|3083.7|0
1597925100000|2020-08-20 12:05:00|3091.7|3085.7|3090.2|3083.2|3092.7|3085.7|3089.7|3083.2|0
1597925400000|2020-08-20 12:10:00|3089.7|3084.2|3089.7|3082.7|3090.7|3084.2|3088.7|3082.2|0
1597925700000|2020-08-20 12:15:00|3089.2|3083.2|3089.7|3083.2|3090.2|3083.7|3089.2|3082.7|0
1597926000000|2020-08-20 12:20:00|3089.2|3082.7|3089.7|3082.7|3090.7|3084.2|3089.2|3082.7|0
1597926300000|2020-08-20 12:25:00|3089.2|3083.2|3092.7|3083.2|3092.7|3084.7|3089.2|3082.7|0
1597926600000|2020-08-20 12:30:00|3091.2|3082.7|3088.2|3081.2|3091.7|3084.7|3087.7|3081.2|0
1597926900000|2020-08-20 12:35:00|3088.7|3081.7|3089.7|3085.2|3090.2|3085.2|3088.7|3081.7|0
1597927200000|2020-08-20 12:40:00|3089.2|3085.7|3090.7|3085.2|3091.2|3085.7|3088.7|3085.2|0
1597927500000|2020-08-20 12:45:00|3090.2|3085.7|3090.7|3085.2|3091.2|3085.7|3089.7|3085.2|0
1597927800000|2020-08-20 12:50:00|3090.2|3085.7|3088.2|3081.2|3090.7|3085.7|3087.7|3081.2|1
1597928100000|2020-08-20 12:55:00|3088.7|3081.7|3088.2|3081.2|3089.2|3082.7|3087.7|3081.2|0
1597928400000|2020-08-20 13:00:00|3087.7|3080.7|3089.2|3082.2|3089.7|3082.2|3086.7|3079.7|0
1597928700000|2020-08-20 13:05:00|3089.7|3081.7|3088.7|3081.7|3089.7|3082.2|3087.2|3080.7|0
1597929000000|2020-08-20 13:10:00|3088.2|3081.2|3086.7|3079.7|3088.7|3081.2|3086.2|3079.7|0
1597929300000|2020-08-20 13:15:00|3087.2|3079.2|3085.2|3078.2|3087.2|3080.2|3084.7|3078.2|0
1597929600000|2020-08-20 13:20:00|3085.7|3079.2|3085.2|3078.2|3085.7|3079.7|3084.7|3078.2|0
1597929900000|2020-08-20 13:25:00|3085.7|3077.7|3084.2|3077.7|3085.7|3077.7|3084.2|3077.7|0
1597930200000|2020-08-20 13:30:00|3083.7|3077.2|3085.2|3077.7|3085.2|3078.7|3082.2|3075.7|0
1597930500000|2020-08-20 13:35:00|3085.7|3078.7|3086.7|3080.2|3087.7|3080.7|3085.2|3078.2|0
1597930800000|2020-08-20 13:40:00|3086.2|3079.7|3084.7|3078.2|3087.7|3081.2|3083.7|3077.2|0
1597931100000|2020-08-20 13:45:00|3085.2|3077.7|3088.2|3082.2|3088.2|3082.2|3085.2|3077.7|0
1597931400000|2020-08-20 13:50:00|3087.7|3081.7|3090.7|3083.7|3090.7|3084.2|3087.7|3080.7|0
1597931700000|2020-08-20 13:55:00|3091.2|3084.2|3092.2|3084.7|3092.2|3085.2|3090.2|3083.2|0
1597932000000|2020-08-20 14:00:00|3091.7|3084.2|3090.2|3082.7|3091.7|3084.2|3088.7|3081.7|0
1597932300000|2020-08-20 14:05:00|3089.7|3083.2|3088.2|3081.2|3089.7|3083.7|3087.2|3080.2|0
1597932600000|2020-08-20 14:10:00|3087.7|3080.7|3086.7|3079.2|3087.7|3080.7|3085.7|3079.2|0
1597932900000|2020-08-20 14:15:00|3086.2|3079.7|3086.7|3079.7|3086.7|3080.7|3085.7|3079.2|0
1597933200000|2020-08-20 14:20:00|3086.2|3080.2|3085.2|3078.2|3086.7|3080.7|3084.2|3077.2|0
1597933500000|2020-08-20 14:25:00|3085.7|3078.7|3087.7|3080.7|3087.7|3081.7|3085.7|3078.7|1
1597933800000|2020-08-20 14:30:00|3088.2|3081.2|3088.2|3081.2|3089.2|3082.7|3087.7|3080.7|0
1597934100000|2020-08-20 14:35:00|3088.7|3081.7|3087.7|3080.7|3089.7|3083.2|3087.2|3080.7|0
1597934400000|2020-08-20 14:40:00|3087.2|3080.2|3086.2|3078.7|3087.7|3080.2|3085.7|3078.7|0
1597934700000|2020-08-20 14:45:00|3085.7|3079.7|3087.7|3080.7|3087.7|3081.2|3085.7|3078.7|0
1597935000000|2020-08-20 14:50:00|3088.2|3081.7|3088.7|3081.7|3089.2|3082.2|3087.7|3081.2|0
1597935300000|2020-08-20 14:55:00|3088.2|3081.2|3088.7|3081.2|3088.7|3082.2|3087.7|3081.2|0
1597935600000|2020-08-20 15:00:00|3088.2|3081.7|3088.2|3081.2|3090.2|3082.7|3087.7|3081.2|0
1597935900000|2020-08-20 15:05:00|3087.7|3080.7|3086.2|3078.7|3088.2|3080.7|3085.2|3078.7|0
1597936200000|2020-08-20 15:10:00|3085.7|3079.2|3084.7|3078.2|3086.2|3079.7|3084.7|3078.2|0
1597936500000|2020-08-20 15:15:00|3084.2|3077.7|3084.2|3077.7|3084.7|3078.7|3084.2|3077.7|0
1597936800000|2020-08-20 15:20:00|3081.7|3078.2|3086.2|3079.7|3086.7|3080.2|3081.7|3078.2|9
1597937100000|2020-08-20 15:25:00|3086.7|3080.2|3087.2|3079.2|3087.2|3080.7|3086.2|3079.2|0
1597937400000|2020-08-20 15:30:00|3087.7|3080.2|3089.2|3079.2|3092.2|3080.2|3085.2|3077.2|0
1597937700000|2020-08-20 15:35:00|3091.2|3080.2|3101.7|3076.2|3103.2|3080.2|3088.7|3076.2|0
1597938000000|2020-08-20 15:40:00|3104.2||3109.2||3109.2||3104.2||0
1597941000000|2020-08-20 16:30:00||3091.7||3091.7||3091.7||3091.7|0
1597948200000|2020-08-20 18:30:00|3115.7||3110.2||3115.7||3110.2||0
1597948800000|2020-08-20 18:40:00|3116.7||3109.7||3116.7||3109.7||0
1597949100000|2020-08-20 18:45:00|3116.7||3116.7||3116.7||3109.7||0
1597949400000|2020-08-20 18:50:00|3112.7||3110.2||3112.7||3109.2||0
1597949700000|2020-08-20 18:55:00||3095.7||3095.7||3095.7||3095.7|0
1597950000000|2020-08-20 19:00:00|3112.2||3112.2||3112.2||3112.2||0
1597951200000|2020-08-20 19:20:00|3106.2|3091.7|3106.2|3091.7|3106.2|3091.7|3106.2|3091.7|1
1597951800000|2020-08-20 19:30:00|3112.7||3108.2||3112.7||3108.2||0
1597952100000|2020-08-20 19:35:00|3116.7||3112.2||3116.7||3112.2||0
1597952400000|2020-08-20 19:40:00|3116.7|3092.2|3112.7|3092.2|3116.7|3092.2|3111.7|3092.2|0
1597952700000|2020-08-20 19:45:00|3116.7||3111.2||3116.7||3111.2||0
1597953000000|2020-08-20 19:50:00|3110.7|3091.7|3109.7|3091.7|3116.7|3092.2|3109.7|3091.7|0
1597953300000|2020-08-20 19:55:00||3092.2||3091.7||3092.2||3091.7|0
1597989600000|2020-08-21 06:00:00|3124.7|3083.2|3166.7|3063.7|3166.7|3083.2|3123.2|3063.7|0
1597990800000|2020-08-21 06:20:00|3127.2||3127.2||3127.2||3127.2||0
1597992900000|2020-08-21 06:55:00|3126.7|3064.2|3126.7|3079.2|3126.7|3084.7|3126.7|3064.2|0
1597993200000|2020-08-21 07:00:00|3118.2|3079.7|3102.7|3090.7|3127.2|3103.2|3102.2|3063.7|0
1597993500000|2020-08-21 07:05:00|3103.2|3090.2|3100.7|3095.2|3105.7|3096.2|3098.2|3063.7|0
1597993800000|2020-08-21 07:10:00|3100.2|3094.7|3094.2|3087.7|3100.7|3095.2|3094.2|3087.7|0
1597994100000|2020-08-21 07:15:00|3093.7|3083.7|3088.7|3083.7|3093.7|3084.7|3083.7|3076.7|0
1597994400000|2020-08-21 07:20:00|3088.2|3083.2|3088.7|3083.2|3089.2|3084.7|3083.7|3077.2|0
1597994700000|2020-08-21 07:25:00|3088.2|3083.7|3087.2|3081.7|3089.2|3084.7|3084.7|3078.7|0
1597995000000|2020-08-21 07:30:00|3087.7|3081.2|3093.2|3087.2|3095.7|3090.7|3087.7|3081.2|0
1597995300000|2020-08-21 07:35:00|3092.7|3086.7|3093.2|3087.7|3094.7|3090.2|3091.7|3086.2|0
1597995600000|2020-08-21 07:40:00|3093.7|3088.7|3092.7|3087.7|3094.2|3089.2|3090.7|3085.2|0
1597995900000|2020-08-21 07:45:00|3093.2|3087.2|3095.1|3090.1|3096.7|3092.2|3093.2|3087.2|0
1597996200000|2020-08-21 07:50:00|3095.6|3091.1|3097.6|3092.1|3098.1|3093.6|3095.6|3090.6|0
1597996500000|2020-08-21 07:55:00|3098.1|3091.6|3098.1|3092.1|3100.6|3095.6|3098.1|3091.6|0
1597996800000|2020-08-21 08:00:00|3097.6|3091.6|3098.1|3092.6|3098.1|3093.1|3095.1|3088.6|0
1597997100000|2020-08-21 08:05:00|3097.6|3093.1|3099.6|3094.6|3100.1|3095.1|3097.6|3093.1|0
1597997400000|2020-08-21 08:10:00|3100.1|3095.1|3100.1|3095.1|3101.6|3097.1|3099.1|3093.1|0
1597997700000|2020-08-21 08:15:00|3100.6|3095.6|3102.1|3096.6|3106.6|3102.1|3100.6|3095.6|0
1597998000000|2020-08-21 08:20:00|3102.6|3097.1|3102.6|3097.6|3103.1|3098.1|3101.6|3094.6|0
1597998300000|2020-08-21 08:25:00|3102.1|3097.1|3099.1|3094.1|3102.1|3098.1|3098.6|3092.1|0
1597998600000|2020-08-21 08:30:00|3099.6|3094.6|3098.6|3094.1|3100.6|3095.6|3097.6|3091.6|0
1597998900000|2020-08-21 08:35:00|3099.1|3093.6|3098.1|3093.1|3099.1|3094.6|3097.6|3091.6|0
1597999200000|2020-08-21 08:40:00|3098.6|3093.6|3098.6|3093.6|3099.1|3095.1|3098.1|3092.6|0
1597999500000|2020-08-21 08:45:00|3098.1|3093.1|3098.1|3093.6|3100.1|3096.1|3097.6|3092.6|0
1597999800000|2020-08-21 08:50:00|3097.6|3093.1|3097.1|3093.1|3097.6|3093.6|3096.6|3091.6|0
1598000100000|2020-08-21 08:55:00|3096.6|3092.6|3097.1|3091.6|3098.6|3094.6|3096.1|3090.6|0
1598000400000|2020-08-21 09:00:00|3096.6|3092.6|3096.6|3090.6|3097.1|3093.1|3095.1|3089.1|1
1598000700000|2020-08-21 09:05:00|3097.1|3090.1|3096.6|3090.6|3097.6|3092.1|3096.6|3090.1|0
1598001000000|2020-08-21 09:10:00|3097.1|3091.1|3098.1|3091.6|3098.6|3092.6|3096.6|3090.6|0
1598001300000|2020-08-21 09:15:00|3098.6|3092.1|3098.1|3091.6|3098.6|3092.6|3097.1|3090.6|0
1598001600000|2020-08-21 09:20:00|3098.6|3092.1|3098.6|3092.1|3099.1|3093.1|3098.6|3091.6|0
1598001900000|2020-08-21 09:25:00|3099.1|3092.6|3100.6|3094.1|3101.1|3095.1|3099.1|3092.6|0
1598002200000|2020-08-21 09:30:00|3101.1|3094.6|3099.6|3093.1|3102.1|3096.1|3099.6|3093.1|0
1598002500000|2020-08-21 09:35:00|3099.1|3092.6|3099.1|3092.6|3099.1|3093.6|3098.6|3092.1|0
1598002800000|2020-08-21 09:40:00|3098.6|3093.6|3098.6|3092.6|3099.6|3093.6|3096.6|3092.1|5
1598003100000|2020-08-21 09:45:00|3099.1|3093.1|3105.6|3099.6|3105.6|3099.6|3099.1|3093.1|0
1598003400000|2020-08-21 09:50:00|3106.1|3099.1|3103.1|3097.1|3106.1|3099.1|3102.6|3096.1|0
1598003700000|2020-08-21 09:55:00|3103.6|3096.6|3103.6|3096.6|3104.1|3098.1|3103.1|3096.6|0
1598004000000|2020-08-21 10:00:00|3103.1|3096.1|3104.6|3099.1|3105.1|3099.6|3101.6|3095.1|0
1598004300000|2020-08-21 10:05:00|3105.1|3098.6|3106.6|3100.6|3106.6|3101.1|3105.1|3098.6|0
1598004600000|2020-08-21 10:10:00|3106.1|3100.1|3104.1|3097.6|3106.1|3100.1|3103.6|3097.1|0
1598004900000|2020-08-21 10:15:00|3103.6|3097.1|3101.6|3096.1|3103.6|3098.1|3101.6|3095.1|0
1598005200000|2020-08-21 10:20:00|3102.1|3095.6|3102.1|3095.1|3102.1|3097.1|3101.6|3094.1|0
1598005500000|2020-08-21 10:25:00|3101.6|3095.6|3101.1|3094.6|3101.6|3096.1|3100.1|3094.1|0
1598005800000|2020-08-21 10:30:00|3100.1|3094.1|3099.1|3092.1|3100.1|3095.1|3099.1|3092.1|0
1598006100000|2020-08-21 10:35:00|3098.6|3092.6|3097.6|3090.6|3098.6|3093.6|3097.6|3090.6|0
1598006400000|2020-08-21 10:40:00|3097.1|3090.1|3094.6|3088.6|3097.1|3091.6|3094.6|3087.6|3
1598006700000|2020-08-21 10:45:00|3094.1|3088.1|3093.1|3086.6|3094.1|3088.6|3092.6|3086.6|0
1598007000000|2020-08-21 10:50:00|3092.6|3086.1|3092.1|3086.1|3093.6|3088.6|3092.1|3085.6|2
1598007300000|2020-08-21 10:55:00|3092.6|3085.6|3089.1|3083.6|3092.6|3086.6|3088.1|3081.6|0
1598007600000|2020-08-21 11:00:00|3089.6|3083.1|3090.1|3082.6|3097.6|3085.1|3089.6|3079.1|0
1598007900000|2020-08-21 11:05:00|3089.6|3083.1|3088.1|3081.1|3090.1|3084.1|3086.6|3079.6|0
1598008200000|2020-08-21 11:10:00|3087.6|3080.6|3090.1|3083.1|3090.6|3084.1|3087.6|3080.6|0
1598008500000|2020-08-21 11:15:00|3090.6|3083.6|3090.6|3084.6|3090.6|3085.1|3090.1|3083.1|0
1598008800000|2020-08-21 11:20:00|3091.1|3084.1|3090.1|3083.6|3091.1|3085.1|3089.6|3082.6|0
1598009100000|2020-08-21 11:25:00|3090.6|3084.1|3093.1|3086.6|3093.6|3086.6|3090.1|3083.6|0
1598009400000|2020-08-21 11:30:00|3093.6|3086.1|3093.6|3087.6|3095.6|3089.6|3093.1|3086.1|0
1598009700000|2020-08-21 11:35:00|3093.1|3087.1|3090.1|3084.1|3093.6|3087.1|3090.1|3083.6|0
1598010000000|2020-08-21 11:40:00|3089.1|3083.6|3089.6|3083.6|3090.1|3084.1|3089.1|3082.6|0
1598010300000|2020-08-21 11:45:00|3089.1|3083.1|3082.6|3077.1|3089.1|3084.1|3082.6|3076.1|0
1598010600000|2020-08-21 11:50:00|3082.1|3076.6|3081.6|3075.6|3082.6|3077.1|3081.1|3074.6|0
1598010900000|2020-08-21 11:55:00|3081.1|3075.1|3079.1|3072.6|3081.6|3076.1|3079.1|3072.6|0
1598011200000|2020-08-21 12:00:00|3078.6|3072.1|3073.1|3067.6|3078.6|3072.1|3072.1|3065.6|0
1598011500000|2020-08-21 12:05:00|3072.1|3067.1|3072.6|3066.1|3075.6|3069.6|3072.1|3065.6|0
1598011800000|2020-08-21 12:10:00|3072.1|3065.6|3068.1|3062.6|3072.1|3066.1|3067.1|3062.6|0
1598012100000|2020-08-21 12:15:00|3067.6|3063.1|3069.1|3063.1|3069.6|3064.1|3067.1|3062.6|0
1598012400000|2020-08-21 12:20:00|3068.6|3063.6|3067.6|3061.6|3068.6|3064.1|3064.1|3059.1|1
1598012700000|2020-08-21 12:25:00|3067.1|3061.1|3068.6|3063.1|3068.6|3063.1|3066.6|3060.6|0
1598013000000|2020-08-21 12:30:00|3068.1|3062.6|3069.6|3064.1|3070.1|3064.1|3065.1|3059.1|0
1598013300000|2020-08-21 12:35:00|3070.1|3063.6|3070.1|3064.1|3070.1|3064.6|3068.6|3063.1|0
1598013600000|2020-08-21 12:40:00|3069.6|3063.6|3067.1|3062.6|3070.1|3064.6|3066.6|3062.6|0
1598013900000|2020-08-21 12:45:00|3066.6|3059.1|3067.6|3062.6|3068.1|3062.6|3065.1|3059.1|1
1598014200000|2020-08-21 12:50:00|3068.1|3062.1|3068.6|3062.6|3068.6|3063.1|3066.1|3060.1|0
1598014500000|2020-08-21 12:55:00|3069.1|3062.1|3066.6|3060.6|3069.1|3063.1|3066.1|3060.1|0
1598014800000|2020-08-21 13:00:00|3065.6|3060.1|3060.1|3054.6|3066.1|3060.6|3059.6|3053.6|0
1598015100000|2020-08-21 13:05:00|3060.6|3055.6|3062.1|3056.1|3062.1|3056.6|3059.6|3053.1|0
1598015400000|2020-08-21 13:10:00|3062.6|3056.6|3063.1|3057.6|3063.1|3058.1|3061.6|3055.6|0
1598015700000|2020-08-21 13:15:00|3062.6|3057.1|3065.6|3059.6|3066.1|3060.6|3062.6|3056.6|0
1598016000000|2020-08-21 13:20:00|3065.1|3059.1|3066.6|3061.1|3067.1|3061.6|3064.6|3058.1|0
1598016300000|2020-08-21 13:25:00|3067.1|3060.6|3068.1|3062.1|3069.1|3063.6|3066.1|3059.6|0
1598016600000|2020-08-21 13:30:00|3068.6|3061.6|3067.6|3062.1|3070.1|3064.6|3066.1|3060.6|0
1598016900000|2020-08-21 13:35:00|3068.1|3061.6|3071.1|3065.6|3071.1|3065.6|3068.1|3061.6|0
1598017200000|2020-08-21 13:40:00|3071.6|3065.1|3072.1|3065.6|3074.1|3068.1|3069.6|3064.1|0
1598017500000|2020-08-21 13:45:00|3074.1|3065.1|3078.1|3071.1|3078.1|3072.6|3072.1|3065.1|5
1598017800000|2020-08-21 13:50:00|3077.6|3070.6|3078.1|3073.1|3078.1|3073.1|3076.1|3069.6|0
1598018100000|2020-08-21 13:55:00|3078.6|3072.6|3079.1|3073.1|3079.1|3074.6|3077.1|3070.6|1
1598018400000|2020-08-21 14:00:00|3079.6|3072.6|3076.6|3070.1|3080.1|3074.1|3076.1|3070.1|0
1598018700000|2020-08-21 14:05:00|3076.1|3070.6|3076.1|3070.1|3076.1|3071.1|3073.6|3067.6|0
1598019000000|2020-08-21 14:10:00|3076.6|3070.6|3075.6|3069.6|3077.6|3071.6|3075.1|3068.6|0
1598019300000|2020-08-21 14:15:00|3076.1|3070.1|3074.1|3069.6|3076.6|3071.1|3074.1|3069.1|0
1598019600000|2020-08-21 14:20:00|3073.6|3069.1|3074.1|3068.6|3074.1|3069.6|3073.6|3067.6|0
1598019900000|2020-08-21 14:25:00|3073.6|3068.1|3078.6|3072.6|3078.6|3073.1|3073.6|3067.6|5
1598020200000|2020-08-21 14:30:00|3079.1|3073.6|3083.6|3077.1|3083.6|3078.1|3079.1|3073.1|0
1598020500000|2020-08-21 14:35:00|3083.1|3076.6|3082.1|3076.6|3083.1|3077.6|3081.6|3075.6|0
1598020800000|2020-08-21 14:40:00|3081.6|3076.1|3082.1|3076.6|3082.1|3077.1|3080.1|3074.1|0
1598021100000|2020-08-21 14:45:00|3082.6|3076.1|3085.1|3079.1|3085.1|3079.6|3082.6|3076.1|0
1598021400000|2020-08-21 14:50:00|3085.6|3079.6|3088.6|3083.1|3089.6|3083.6|3085.6|3079.6|0
1598021700000|2020-08-21 14:55:00|3089.1|3082.6|3087.6|3082.1|3090.1|3085.1|3087.1|3081.1|0
1598022000000|2020-08-21 15:00:00|3087.1|3081.6|3084.6|3079.1|3087.6|3082.6|3084.6|3078.1|0
1598022300000|2020-08-21 15:05:00|3085.1|3079.6|3086.6|3080.6|3087.6|3082.6|3085.1|3079.1|0
1598022600000|2020-08-21 15:10:00|3087.1|3081.1|3087.6|3082.1|3089.6|3084.1|3087.1|3080.1|0
1598022900000|2020-08-21 15:15:00|3088.1|3081.6|3086.1|3079.6|3089.6|3084.1|3085.6|3079.1|2
1598023200000|2020-08-21 15:20:00|3086.6|3080.1|3089.6|3083.6|3090.1|3085.1|3086.6|3080.1|0
1598023500000|2020-08-21 15:25:00|3090.1|3084.1|3090.6|3082.6|3092.1|3088.6|3089.6|3082.6|16
1598023800000|2020-08-21 15:30:00|3095.6|3083.6|3097.1|3084.6|3097.1|3087.6|3091.1|3083.1|0
1598024100000|2020-08-21 15:35:00|3096.6|3084.1|3102.1|3077.6|3102.6|3085.1|3095.6|3074.1|0
1598024400000|2020-08-21 15:40:00|3106.6|3078.1|3103.6|3073.6|3108.1|3079.1|3096.1|3073.1|0
1598024700000|2020-08-21 15:45:00|3103.1|3074.1|3108.1|3075.1|3108.1|3075.1|3101.6|3065.1|0
1598025000000|2020-08-21 15:50:00||3068.6||3069.1||3069.1||3068.6|0
1598025600000|2020-08-21 16:00:00||3065.1||3070.1||3070.1||3065.1|0
1598025900000|2020-08-21 16:05:00||3065.1||3070.6||3070.6||3065.1|0
1598027100000|2020-08-21 16:25:00||3065.1||3071.6||3071.6||3065.1|0
1598027400000|2020-08-21 16:30:00||3065.1||3068.6||3072.6||3065.1|0
1598027700000|2020-08-21 16:35:00||3065.1||3069.1||3069.1||3065.1|0
1598028900000|2020-08-21 16:55:00||3065.1||3070.6||3070.6||3065.1|0
1598029500000|2020-08-21 17:05:00||3065.1||3071.1||3071.1||3065.1|0
1598029800000|2020-08-21 17:10:00||3065.1||3072.6||3072.6||3065.1|0
1598030100000|2020-08-21 17:15:00||3066.1||3067.6||3073.1||3066.1|0
1598030400000|2020-08-21 17:20:00||3065.1||3068.1||3068.1||3065.1|0
1598032500000|2020-08-21 17:55:00||3065.1||3069.6||3069.6||3065.1|0
1598032800000|2020-08-21 18:00:00||3065.1||3070.1||3070.1||3065.1|0
1598034000000|2020-08-21 18:20:00||3065.1||3070.6||3070.6||3065.1|0
1598034300000|2020-08-21 18:25:00||3065.1||3071.1||3071.1||3065.1|0
1598034900000|2020-08-21 18:35:00||3065.1||3072.6||3072.6||3065.1|0
1598035200000|2020-08-21 18:40:00||3065.1||3073.6||3073.6||3065.1|0
1598035800000|2020-08-21 18:50:00||3066.6||3074.1||3074.1||3066.6|0
1598036400000|2020-08-21 19:00:00||3065.1||3074.6||3074.6||3065.1|0
1598036700000|2020-08-21 19:05:00||3065.1||3075.1||3075.1||3065.1|0
1598037000000|2020-08-21 19:10:00||3065.1||3069.6||3069.6||3065.1|0
1598037300000|2020-08-21 19:15:00||3065.1||3070.1||3070.1||3065.1|0
1598037900000|2020-08-21 19:25:00||3065.1||3070.6||3070.6||3065.1|0
1598038800000|2020-08-21 19:40:00||3065.1||3071.6||3071.6||3065.1|0
1598039400000|2020-08-21 19:50:00||3065.1||3072.1||3072.1||3065.1|0
1598039700000|2020-08-21 19:55:00|3108.6|3065.1|3108.6|3073.1|3108.6|3073.1|3108.6|3065.1|0
1598248800000|2020-08-24 06:00:00|3108.6|3078.1|3108.6|3036.6|3108.6|3082.6|3108.6|3036.6|0
1598249100000|2020-08-24 06:05:00||3037.1||3064.6||3064.6||3037.1|0
1598249400000|2020-08-24 06:10:00||3067.1||3072.1||3072.1||3067.1|0
1598251200000|2020-08-24 06:40:00|3116.1||3116.1||3116.1||3116.1||0
1598252100000|2020-08-24 06:55:00||3072.6||3072.6||3072.6||3072.6|0
1598252400000|2020-08-24 07:00:00|3157.6|3073.1|3165.6|3072.6|3165.6|3114.6|3156.6|3072.1|0
1598252700000|2020-08-24 07:05:00|3165.1|3073.1|3164.6|3078.6|3165.1|3078.6|3164.6|3073.1|0
1598253600000|2020-08-24 07:20:00|3170.1|3081.1|3170.1|3092.1|3170.1|3125.6|3127.1|3081.1|1
1598253900000|2020-08-24 07:25:00||3099.6||3100.1||3100.1||3099.6|0
1598254200000|2020-08-24 07:30:00|3153.1|3101.1|3135.6|3128.6|3170.1|3130.1|3135.6|3101.1|0
1598254500000|2020-08-24 07:35:00|3136.1|3129.6|3139.1|3131.6|3141.1|3133.1|3136.1|3129.6|0
1598254800000|2020-08-24 07:40:00|3139.6|3132.1|3139.1|3131.6|3139.6|3132.6|3139.1|3131.1|0
1598255100000|2020-08-24 07:45:00|3139.6|3132.1|3138.6|3131.1|3139.6|3133.1|3138.1|3130.6|0
1598255400000|2020-08-24 07:50:00|3139.1|3131.6|3139.6|3132.1|3142.1|3136.1|3139.1|3130.6|1
1598255700000|2020-08-24 07:55:00|3140.1|3132.6|3138.6|3131.1|3140.1|3133.6|3138.1|3130.6|0
1598256000000|2020-08-24 08:00:00|3139.1|3131.6|3138.6|3131.1|3140.1|3133.6|3138.1|3130.6|0
1598256300000|2020-08-24 08:05:00|3138.1|3131.6|3139.6|3132.1|3139.6|3132.6|3137.6|3130.1|0
1598256600000|2020-08-24 08:10:00|3139.1|3132.6|3139.1|3131.6|3139.6|3132.6|3138.1|3130.6|0
1598256900000|2020-08-24 08:15:00|3139.6|3132.1|3144.1|3137.1|3144.1|3137.1|3139.1|3131.6|0
1598257200000|2020-08-24 08:20:00|3144.6|3137.6|3145.1|3137.6|3147.1|3144.6|3144.6|3137.1|15
1598257500000|2020-08-24 08:25:00|3144.6|3137.1|3143.6|3136.1|3145.1|3137.6|3143.6|3135.6|0
1598257800000|2020-08-24 08:30:00|3143.1|3135.6|3144.1|3136.6|3144.1|3136.6|3142.6|3135.1|0
1598258100000|2020-08-24 08:35:00|3143.6|3137.1|3145.1|3137.6|3145.6|3138.6|3143.6|3136.6|0
1598258400000|2020-08-24 08:40:00|3145.6|3138.1|3153.1|3145.6|3153.1|3147.6|3145.1|3138.1|10
1598258700000|2020-08-24 08:45:00|3153.6|3146.1|3151.6|3144.6|3154.1|3147.1|3151.1|3144.1|0
1598259000000|2020-08-24 08:50:00|3152.1|3145.1|3151.6|3144.1|3153.6|3146.1|3151.6|3143.6|0
1598259300000|2020-08-24 08:55:00|3152.1|3144.6|3155.1|3147.1|3155.1|3147.6|3151.1|3143.1|0
1598259600000|2020-08-24 09:00:00|3154.6|3147.6|3155.1|3147.1|3156.1|3149.1|3154.6|3147.1|0
1598259900000|2020-08-24 09:05:00|3154.6|3146.6|3151.6|3143.6|3155.1|3147.1|3151.6|3143.6|0
1598260200000|2020-08-24 09:10:00|3151.1|3143.1|3148.6|3142.6|3151.6|3144.6|3148.1|3142.6|0
1598260500000|2020-08-24 09:15:00|3148.1||3147.1||3148.6||3146.1||0
1598260800000|2020-08-24 09:20:00|3147.6||3149.1||3149.1||3147.1||0
1598261100000|2020-08-24 09:25:00|3149.6|3143.1|3151.6|3144.6|3151.6|3144.6|3149.1|3142.6|0
1598261400000|2020-08-24 09:30:00|3151.1|3144.1|3150.6|3143.1|3151.6|3144.6|3150.6|3142.6|0
1598261700000|2020-08-24 09:35:00|3151.1|3142.6|3154.1|3146.6|3154.1|3146.6|3150.6|3142.6|0
1598262000000|2020-08-24 09:40:00|3153.6|3146.1|3153.1|3145.6|3154.1|3146.6|3153.1|3145.1|0
1598262300000|2020-08-24 09:45:00|3152.6|3146.1|3152.1|3144.6|3153.1|3146.1|3151.6|3144.6|1
1598262600000|2020-08-24 09:50:00|3151.6|3144.1|3149.6|3142.6|3152.1|3144.6|3149.6|3142.6|0
1598262900000|2020-08-24 09:55:00|3150.1|3143.1|3151.1|3143.6|3151.1|3144.1|3149.6|3142.6|0
1598263200000|2020-08-24 10:00:00|3150.6|3144.1|3150.6|3143.1|3151.1|3144.1|3150.1|3142.6|0
1598263500000|2020-08-24 10:05:00|3150.1|3142.6|3150.1|3142.6|3150.1|3143.1|3149.1|3142.1|0
1598263800000|2020-08-24 10:10:00|3149.6|3143.1|3148.6|3141.1|3150.1|3143.1|3148.1|3140.6|0
1598264100000|2020-08-24 10:15:00|3148.1|3141.6|3148.6|3141.1|3148.6|3141.6|3148.1|3140.6|0
1598264400000|2020-08-24 10:20:00|3148.1|3140.6|3148.6|3141.1|3148.6|3141.6|3148.1|3140.6|0
1598264700000|2020-08-24 10:25:00|3148.1|3141.6|3150.6|3143.1|3150.6|3143.6|3148.1|3140.6|0
1598265000000|2020-08-24 10:30:00|3151.1|3143.6|3148.6|3141.1|3151.6|3144.6|3148.6|3141.1|0
1598265300000|2020-08-24 10:35:00|3149.1|3141.6|3148.6|3141.6|3149.1|3142.1|3148.1|3140.1|0
1598265600000|2020-08-24 10:40:00|3149.6|3142.1|3149.1|3141.1|3149.6|3142.6|3148.6|3141.1|0
1598265900000|2020-08-24 10:45:00|3148.6|3141.6|3150.6|3142.6|3151.1|3144.1|3148.6|3141.1|0
1598266200000|2020-08-24 10:50:00|3150.1|3143.1|3150.1|3142.6|3150.6|3144.1|3150.1|3142.6|0
1598266500000|2020-08-24 10:55:00|3150.6|3142.1|3149.6|3142.1|3150.6|3143.6|3149.6|3142.1|0
1598266800000|2020-08-24 11:00:00|3151.6|3142.6|3147.1|3140.1|3152.1|3142.6|3147.1|3136.6|1
1598267100000|2020-08-24 11:05:00|3146.6|3139.6|3143.6|3139.6|3146.6|3140.1|3143.6|3138.6|0
1598267400000|2020-08-24 11:10:00|3147.6|3140.1|3147.6|3140.1|3148.1|3141.1|3147.6|3139.6|1
1598267700000|2020-08-24 11:15:00|3147.1|3140.6|3150.6|3143.6|3150.6|3143.6|3147.1|3140.1|0
1598268000000|2020-08-24 11:20:00|3151.1|3143.1|3149.6|3142.1|3151.1|3144.1|3149.6|3142.1|0
1598268300000|2020-08-24 11:25:00|3150.1|3141.6|3150.1|3142.6|3150.1|3143.6|3150.1|3141.6|0
1598268600000|2020-08-24 11:30:00|3150.6|3143.1|3152.1|3144.6|3152.1|3145.1|3150.6|3142.6|0
1598268900000|2020-08-24 11:35:00|3151.6|3145.1|3152.1|3145.1|3152.1|3145.6|3151.6|3144.1|0
1598269200000|2020-08-24 11:40:00|3151.6|3144.6|3151.6|3145.1|3151.6|3145.1|3151.6|3143.6|0
1598269500000|2020-08-24 11:45:00|3152.1|3144.6|3151.6|3144.1|3152.1|3145.1|3151.6|3144.1|0
1598269800000|2020-08-24 11:50:00|3151.1|3143.6|3151.6|3144.6|3151.6|3144.6|3151.1|3143.6|0
1598270100000|2020-08-24 11:55:00|3152.1|3145.1|3154.1|3146.6|3155.1|3148.1|3152.1|3145.1|0
1598270400000|2020-08-24 12:00:00|3154.6|3147.1|3155.1|3148.6|3155.1|3148.6|3154.6|3146.6|0
1598270700000|2020-08-24 12:05:00|3155.6|3148.1|3154.6|3147.1|3155.6|3148.6|3154.1|3146.6|0
1598271000000|2020-08-24 12:10:00|3154.1|3146.6|3154.1|3147.1|3154.1|3147.6|3153.6|3146.1|0
1598271300000|2020-08-24 12:15:00|3154.6|3147.6|3151.6|3144.1|3154.6|3147.6|3151.6|3143.6|0
1598271600000|2020-08-24 12:20:00|3151.1|3143.6|3151.6|3147.1|3151.6|3147.1|3150.6|3143.1|0
1598271900000|2020-08-24 12:25:00|3151.1||3153.1||3153.1||3151.1||0
1598272200000|2020-08-24 12:30:00|3152.6||3152.6||3153.1||3152.1||0
1598272500000|2020-08-24 12:35:00|3153.1|3148.6|3151.6|3148.6|3153.1|3148.6|3151.1|3148.6|0
1598272800000|2020-08-24 12:40:00|3152.1||3152.6||3153.1||3152.1||0
1598273100000|2020-08-24 12:45:00|3152.1||3155.1||3155.1||3152.1||0
1598273400000|2020-08-24 12:50:00|3155.6||3155.1||3155.6||3154.6||0
1598273700000|2020-08-24 12:55:00|3154.6||3153.6||3155.6||3153.6||0
1598274000000|2020-08-24 13:00:00|3153.1||3151.6||3153.6||3151.1||0
1598274300000|2020-08-24 13:05:00|3152.1||3152.1||3153.1||3152.1||0
1598274600000|2020-08-24 13:10:00|3151.6||3151.1||3151.6||3151.1||1
1598274900000|2020-08-24 13:15:00|3150.6|3143.1|3149.6|3141.6|3151.1|3143.6|3148.6|3141.1|2
1598275200000|2020-08-24 13:20:00|3150.1|3142.1|3150.1|3142.6|3150.6|3143.6|3149.6|3142.1|0
1598275500000|2020-08-24 13:25:00|3149.6|3142.1|3148.1|3140.1|3149.6|3142.6|3147.1|3139.6|0
1598275800000|2020-08-24 13:30:00|3148.6|3140.6|3149.1|3141.6|3149.1|3142.6|3147.6|3139.6|0
1598276100000|2020-08-24 13:35:00|3149.6|3142.1|3149.6|3142.1|3150.1|3143.1|3149.1|3141.6|0
1598276400000|2020-08-24 13:40:00|3149.1|3142.6|3149.6|3142.1|3151.1|3144.1|3149.1|3141.6|0
1598276700000|2020-08-24 13:45:00|3150.1|3142.6|3148.1|3140.6|3150.6|3143.6|3148.1|3140.6|0
1598277000000|2020-08-24 13:50:00|3147.6|3141.1|3142.6|3134.6|3148.1|3141.1|3142.6|3134.6|0
1598277300000|2020-08-24 13:55:00|3142.1|3135.1|3139.6|3134.6|3142.1|3135.1|3139.1|3134.6|0
1598277600000|2020-08-24 14:00:00|3139.1||3138.1||3139.1||3137.1||0
1598277900000|2020-08-24 14:05:00|3138.6|3129.6|3133.1|3129.6|3138.6|3129.6|3132.6|3129.6|1
1598278200000|2020-08-24 14:10:00|3133.6||3135.1||3135.1||3132.6||1
1598278500000|2020-08-24 14:15:00|3135.6|3130.1|3140.6|3133.1|3140.6|3133.1|3135.6|3129.6|0
1598278800000|2020-08-24 14:20:00|3138.1|3132.6|3138.1|3130.6|3138.1|3132.6|3138.1|3130.6|0
1598279100000|2020-08-24 14:25:00|3137.6|3130.1|3135.1|3129.6|3138.1|3130.6|3135.1|3129.6|0
1598279400000|2020-08-24 14:30:00|3134.6|3124.1|3129.6|3124.6|3134.6|3124.6|3129.6|3123.6|5
1598279700000|2020-08-24 14:35:00|3129.1|3124.1|3129.3|3125.8|3129.3|3125.8|3127.8|3120.8|2
1598280000000|2020-08-24 14:40:00|3128.8|3120.3|3125.8|3118.8|3128.8|3120.3|3125.3|3117.8|6
1598280300000|2020-08-24 14:45:00|3125.3|3118.3|3124.3|3117.3|3125.3|3118.8|3123.3|3115.8|0
1598280600000|2020-08-24 14:50:00|3123.8|3116.8|3118.8|3112.3|3123.8|3117.3|3118.8|3111.3|0
1598280900000|2020-08-24 14:55:00|3119.3|3112.8|3120.3|3112.8|3120.3|3113.8|3118.8|3111.3|0
1598281200000|2020-08-24 15:00:00|3120.8|3113.3|3123.3|3116.3|3123.3|3116.8|3120.8|3113.3|0
1598281500000|2020-08-24 15:05:00|3122.8|3115.8|3121.8|3114.8|3122.8|3116.3|3121.3|3113.8|0
1598281800000|2020-08-24 15:10:00|3122.3|3115.3|3120.8|3113.8|3122.3|3115.8|3120.8|3113.8|0
1598282100000|2020-08-24 15:15:00|3121.3|3113.3|3123.8|3116.8|3123.8|3116.8|3121.3|3113.3|0
1598282400000|2020-08-24 15:20:00|3123.3|3116.3|3124.8|3117.8|3124.8|3120.3|3123.3|3115.8|3
1598282700000|2020-08-24 15:25:00|3124.3|3117.3|3128.3|3112.8|3128.3|3118.3|3123.8|3112.8|0
1598283000000|2020-08-24 15:30:00|3128.8|3113.3|3128.3|3112.3|3129.3|3115.8|3128.3|3111.3|0
1598283300000|2020-08-24 15:35:00|3128.8|3112.8|3129.8|3105.8|3136.3|3123.3|3128.8|3105.3|9
1598283600000|2020-08-24 15:40:00|3135.8|3073.3|3141.8|3073.3|3173.3|3105.8|3135.8|3073.3|0
1598283900000|2020-08-24 15:45:00|3173.3||3140.8||3173.3||3140.8||0
1598284200000|2020-08-24 15:50:00|3173.3|3082.3|3139.3|3082.8|3173.3|3082.8|3139.3|3082.3|0
1598284500000|2020-08-24 15:55:00|3138.8|3080.8|3138.8|3083.3|3138.8|3083.3|3138.8|3080.8|1
1598284800000|2020-08-24 16:00:00|3138.3|3080.8|3138.3|3083.8|3138.3|3083.8|3138.3|3080.8|0
1598285100000|2020-08-24 16:05:00|3145.3|3084.3|3137.8|3084.3|3145.3|3084.3|3137.8|3084.3|0
1598285400000|2020-08-24 16:10:00|3144.8|3084.8|3136.3|3085.8|3144.8|3085.8|3136.3|3082.3|0
1598285700000|2020-08-24 16:15:00|3143.3|3086.3|3135.8|3086.3|3143.3|3086.3|3135.8|3086.3|0
1598286000000|2020-08-24 16:20:00|3135.3|3083.8|3135.3|3086.8|3135.3|3086.8|3135.3|3083.8|0
1598286300000|2020-08-24 16:25:00||3093.8||3094.3||3094.3||3093.8|0
1598287200000|2020-08-24 16:40:00|3173.3||3134.8||3173.3||3134.8||0
1598288100000|2020-08-24 16:55:00|3141.8||3134.3||3141.8||3134.3||0
1598288400000|2020-08-24 17:00:00|3141.3||3133.8||3141.3||3133.8||0
1598289300000|2020-08-24 17:15:00|3140.8||3132.3||3165.8||3132.3||0
1598289600000|2020-08-24 17:20:00|3165.8||3131.3||3165.8||3131.3||0
1598290500000|2020-08-24 17:35:00|3130.8||3136.8||3137.8||3130.8||0
1598292000000|2020-08-24 18:00:00|3143.3||3136.3||3143.3||3136.3||0
1598292900000|2020-08-24 18:15:00|3165.8||3134.3||3165.8||3134.3||0
1598293200000|2020-08-24 18:20:00|3133.8||3132.8||3164.3||3132.8||0
1598293800000|2020-08-24 18:30:00|3164.3||3132.3||3164.3||3132.3||0
1598294100000|2020-08-24 18:35:00|3139.3||3131.8||3139.3||3131.8||0
1598294700000|2020-08-24 18:45:00|3162.3||3131.3||3162.3||3131.3||0
1598295900000|2020-08-24 19:05:00|3138.3||3130.8||3138.3||3130.8||0
1598297100000|2020-08-24 19:25:00|3165.3||3132.3||3165.3||3132.3||0
1598297700000|2020-08-24 19:35:00|3138.8||3134.8||3173.3||3134.3||0
1598298000000|2020-08-24 19:40:00|3134.3|3104.3|3139.8|3103.8|3173.3|3104.8|3134.3|3101.8|1
1598298300000|2020-08-24 19:45:00|3139.3|3101.8|3139.3|3104.3|3139.3|3104.3|3139.3|3101.8|0
1598298600000|2020-08-24 19:50:00|3138.8|3101.8|3138.8|3104.8|3138.8|3104.8|3138.8|3101.8|0
1598298900000|2020-08-24 19:55:00|3138.3|3101.8|3141.3|3109.3|3143.8|3109.3|3137.8|3101.8|0
1598335200000|2020-08-25 06:00:00|3166.8|3123.3|3183.3|3095.8|3183.3|3124.8|3166.8|3092.3|0
1598335500000|2020-08-25 06:05:00||3096.3||3095.3||3096.8||3095.3|0
1598335800000|2020-08-25 06:10:00|3140.3|3095.8|3183.3|3095.8|3183.3|3095.8|3140.3|3095.8|0
1598336100000|2020-08-25 06:15:00||3096.3||3095.3||3096.8||3095.3|0
1598336400000|2020-08-25 06:20:00||3097.8||3097.8||3097.8||3097.8|0
1598338500000|2020-08-25 06:55:00|3182.8|3098.3|3181.3|3102.8|3182.8|3102.8|3181.3|3098.3|0
1598338800000|2020-08-25 07:00:00|3177.3|3103.8|3180.8|3132.3|3181.3|3138.3|3140.3|3082.3|1
1598339100000|2020-08-25 07:05:00|3180|3126.3|3134|3127.5|3180|3138.8|3132.5|3086.9|0
1598339400000|2020-08-25 07:10:00|3133.5|3128|3140|3134|3140.5|3134|3133.5|3127|8
1598339700000|2020-08-25 07:15:00|3140.5|3133.5|3142|3135.5|3142.5|3136|3138|3131|0
1598340000000|2020-08-25 07:20:00|3141|3136|3136|3130|3141|3136.5|3135|3129|0
1598340300000|2020-08-25 07:25:00|3136.5|3129.5|3137|3130|3137.5|3132|3135.5|3129|0
1598340600000|2020-08-25 07:30:00|3136|3129.5|3137.5|3131.5|3138|3132.5|3135|3128.5|0
1598340900000|2020-08-25 07:35:00|3137|3131|3136|3130.5|3137.5|3132|3135.5|3128.5|0
1598341200000|2020-08-25 07:40:00|3136.5|3131|3135.5|3129.5|3136.5|3131|3135|3128.5|0
1598341500000|2020-08-25 07:45:00|3134.5|3129|3136|3129.5|3137.5|3131.5|3134.5|3127|0
1598341800000|2020-08-25 07:50:00|3136.5|3130|3138.5|3132|3138.5|3132.5|3136.5|3128.5|0
1598342100000|2020-08-25 07:55:00|3139|3131.5|3132.5|3126|3139|3132.5|3132.5|3126|0
1598342400000|2020-08-25 08:00:00|3133|3126.5|3135.5|3129|3135.5|3129|3131.5|3125|0
1598342700000|2020-08-25 08:05:00|3136|3128.5|3136|3130.5|3138.5|3133|3135.5|3128.5|0
1598343000000|2020-08-25 08:10:00|3135|3130|3135.5|3129.5|3135.5|3130|3132|3126|0
1598343300000|2020-08-25 08:15:00|3135|3129|3137|3131|3137.5|3132|3135|3128.5|0
1598343600000|2020-08-25 08:20:00|3137.5|3130.5|3137.5|3131.5|3137.5|3132|3137.5|3129.5|0
1598343900000|2020-08-25 08:25:00|3136.5|3131|3134|3127.5|3136.5|3131|3134|3127|0
1598344200000|2020-08-25 08:30:00|3133.5|3127|3132.5|3127|3133.5|3127.5|3132|3125.5|0
1598344500000|2020-08-25 08:35:00|3133|3126.5|3132.5|3127|3133|3127.5|3131.5|3126|0
1598344800000|2020-08-25 08:40:00|3133|3127.5|3133.5|3127|3135|3129.5|3132.5|3127|0
1598345100000|2020-08-25 08:45:00|3134|3127.5|3135.5|3130|3136.5|3131|3134|3127.5|0
1598345400000|2020-08-25 08:50:00|3136|3130.5|3137|3131|3137|3132|3135.5|3130|0
1598345700000|2020-08-25 08:55:00|3136|3130.5|3136|3131|3136|3131.5|3136|3129.5|0
1598346000000|2020-08-25 09:00:00|3135.5|3130.5|3133.5|3127.5|3135.5|3131|3133|3126.5|0
1598346300000|2020-08-25 09:05:00|3134|3128.5|3135|3129|3135.5|3129.5|3133.5|3128|0
1598346600000|2020-08-25 09:10:00|3134.5|3128.5|3133|3126.5|3134.5|3129|3133|3126|0
1598346900000|2020-08-25 09:15:00|3133.5|3127|3133.5|3127|3134|3127.5|3133.5|3126.5|0
1598347200000|2020-08-25 09:20:00|3134|3127.5|3134.5|3128.5|3134.5|3129|3134|3126.5|0
1598347500000|2020-08-25 09:25:00|3135|3129.5|3136|3130|3136.5|3130.5|3134.5|3128.5|0
1598347800000|2020-08-25 09:30:00|3135|3129.5|3136|3129.5|3136.5|3130.5|3135|3128.5|0
1598348100000|2020-08-25 09:35:00|3135.5|3129|3135.5|3129|3135.5|3130|3135.5|3128.5|0
1598348400000|2020-08-25 09:40:00|3135|3128.5|3137|3131|3137|3132|3135|3128.5|1
1598348700000|2020-08-25 09:45:00|3137.5|3131.5|3136.5|3130.5|3137.5|3132|3136.5|3130|0
1598349000000|2020-08-25 09:50:00|3137|3130|3137.5|3131.5|3138|3132|3136.5|3130|0
1598349300000|2020-08-25 09:55:00|3138|3132|3139|3132.5|3139.5|3134|3137.5|3131.5|0
1598349600000|2020-08-25 10:00:00|3138.5|3133|3138|3131.5|3138.5|3133.5|3138|3131|0
1598349900000|2020-08-25 10:05:00|3137|3131|3138.5|3132.5|3138.5|3133|3137|3130|0
1598350200000|2020-08-25 10:10:00|3138|3133|3138.5|3132.5|3139|3133.5|3137.5|3131.5|0
1598350500000|2020-08-25 10:15:00|3139|3132|3139.5|3133.5|3140|3134|3138.5|3132|0
1598350800000|2020-08-25 10:20:00|3140|3133|3140|3133|3140|3135|3139.5|3133|0
1598351100000|2020-08-25 10:25:00||3133.5||3134||3135||3133.5|0
1598351400000|2020-08-25 10:30:00|3140.5|3134.5|3141.5|3136|3142|3136.5|3140.5|3134|1
1598351700000|2020-08-25 10:35:00|3142|3135.5|3142.5|3136.5|3142.5|3137.5|3141.5|3134.5|0
1598352000000|2020-08-25 10:40:00|3142|3136|3143|3137.5|3143.5|3138|3141.5|3135.5|0
1598352300000|2020-08-25 10:45:00|3143.5|3137|3144.5|3139|3144.5|3139|3142.5|3136|2
1598352600000|2020-08-25 10:50:00|3145|3138.5|3145|3139|3145|3140|3145|3138|0
1598352900000|2020-08-25 10:55:00|3144.5|3138.5|3145|3139|3145|3140|3144|3138|0
1598353200000|2020-08-25 11:00:00|3145.5|3138.5|3145.5|3139|3148.5|3140|3145.5|3137|0
1598353500000|2020-08-25 11:05:00||3138.5||3139||3140.5||3138.5|0
1598353800000|2020-08-25 11:10:00|3146|3139.5|3144.5|3138|3146|3140|3144.5|3138|0
1598354100000|2020-08-25 11:15:00|3144|3138.5|3142.5|3136|3144|3139|3142.5|3135.5|0
1598354400000|2020-08-25 11:20:00|3142|3135.5|3141.5|3136|3142|3137|3141.5|3135.5|0
1598354700000|2020-08-25 11:25:00|3142|3136.5|3142.5|3136.5|3143|3137.5|3142|3136.5|0
1598355000000|2020-08-25 11:30:00|3143|3137|3143|3136|3143|3138|3143|3136|0
1598355300000|2020-08-25 11:35:00||3136.5||3136.5||3138||3136|0
1598355600000|2020-08-25 11:40:00|3143.5|3136|3144|3138.5|3144.5|3138.5|3143.5|3136|0
1598355900000|2020-08-25 11:45:00|3143.5|3138|3143|3138|3143.5|3138|3143|3136|0
1598356200000|2020-08-25 11:50:00|3143.5|3137.5|3142.5|3136.5|3144|3138.5|3142.5|3136.5|0
1598356500000|2020-08-25 11:55:00|3143|3137|3143|3137|3143.5|3138|3142.5|3136.5|0
1598356800000|2020-08-25 12:00:00|3143.5|3138|3142.5|3137|3143.5|3138|3142|3136|0
1598357100000|2020-08-25 12:05:00|3143|3136.5|3145.5|3139.5|3145.5|3140.5|3142.5|3136.5|0
1598357400000|2020-08-25 12:10:00|3146|3140|3147|3141|3147.5|3142|3146|3139.5|0
1598357700000|2020-08-25 12:15:00|3146|3140.5|3143.5|3138.5|3146|3141.5|3142|3136.5|0
1598358000000|2020-08-25 12:20:00|3143|3138|3141.5|3136|3143|3138|3141.5|3135.5|0
1598358300000|2020-08-25 12:25:00|3140.5|3136.5|3141|3135|3141|3136.5|3140.5|3134.5|0
1598358600000|2020-08-25 12:30:00|3140.5|3134.5|3140|3134|3140.5|3136|3140|3134|0
1598358900000|2020-08-25 12:35:00|3140.5|3134.5|3141|3135.5|3141.5|3136|3140.5|3134.5|0
1598359200000|2020-08-25 12:40:00|3141.5|3136|3142|3137|3142|3137.5|3141.5|3135.5|0
1598359500000|2020-08-25 12:45:00|3142.5|3136.5|3142.5|3137|3142.5|3137.5|3142|3136|0
1598359800000|2020-08-25 12:50:00|3143|3137.5|3145|3139|3145.5|3140|3143|3137.5|0
1598360100000|2020-08-25 12:55:00|3145.5|3139.5|3147.5|3140|3147.5|3141.5|3145|3139|0
1598360400000|2020-08-25 13:00:00|3147|3139.5|3144|3138|3147|3141|3144|3138|0
1598360700000|2020-08-25 13:05:00|3143|3138.5|3143.5|3138|3144|3139|3143|3137|0
1598361000000|2020-08-25 13:10:00|3143|3137.5|3142.5|3136|3143|3138|3142.5|3136|0
1598361300000|2020-08-25 13:15:00|3142|3136.5|3139.5|3133|3142|3136.5|3139.5|3133|0
1598361600000|2020-08-25 13:20:00|3139|3132.5|3139.5|3134.5|3140|3135|3138.5|3132|0
1598361900000|2020-08-25 13:25:00|3139|3134|3139|3132.5|3139.5|3134|3138.5|3132|2
1598362200000|2020-08-25 13:30:00|3139.5|3133|3136.5|3130.5|3140.5|3135.5|3136.5|3130|0
1598362500000|2020-08-25 13:35:00|3136|3130|3136.5|3130.5|3138|3132.5|3135.5|3129.5|0
1598362800000|2020-08-25 13:40:00|3137|3131|3141|3135|3141.5|3136.5|3137|3129.5|0
1598363100000|2020-08-25 13:45:00|3140.5|3134.5|3139|3133.5|3140.5|3135|3138|3132|0
1598363400000|2020-08-25 13:50:00|3138.5|3133|3136.5|3131|3139|3134|3136.5|3131|0
1598363700000|2020-08-25 13:55:00|3135.5|3130.5|3137|3130|3137|3131.5|3135.5|3129.5|0
1598364000000|2020-08-25 14:00:00|3136.5|3129.5|3135.5|3130|3136.5|3131.5|3134.5|3128|0
1598364300000|2020-08-25 14:05:00|3135|3130.5|3134.5|3129|3135|3131|3134.5|3128|0
1598364600000|2020-08-25 14:10:00|3134|3128.5|3133|3127.5|3134|3129|3132|3126|0
1598364900000|2020-08-25 14:15:00|3133.5|3128|3140|3135|3140|3135|3133.5|3128|0
1598365200000|2020-08-25 14:20:00|3140.5|3134.5|3137.5|3131.5|3140.5|3135|3137.5|3130.5|0
1598365500000|2020-08-25 14:25:00|3137|3131|3135.5|3130|3137|3131|3133.5|3127.5|0
1598365800000|2020-08-25 14:30:00|3135|3129.5|3134|3128|3135|3129.5|3133.5|3126.5|0
1598366100000|2020-08-25 14:35:00|3134.5|3127.5|3138|3132.5|3138.5|3133.5|3134.5|3127.5|0
1598366400000|2020-08-25 14:40:00|3137.5|3132|3137.5|3131|3137.5|3133|3136.5|3130|0
1598366700000|2020-08-25 14:45:00|3137|3131.5|3138|3131.5|3139.5|3134|3136.5|3130.5|0
1598367000000|2020-08-25 14:50:00|3137.5|3131|3133.5|3128|3137.5|3131|3133.5|3128|0
1598367300000|2020-08-25 14:55:00|3134|3127.5|3134.5|3129|3134.5|3130|3133|3126.5|1
1598367600000|2020-08-25 15:00:00|3135|3128.5|3139|3133.5|3139|3134|3135|3128|0
1598367900000|2020-08-25 15:05:00|3138.5|3133|3138.5|3133.5|3138.5|3134|3138|3131.5|0
1598368200000|2020-08-25 15:10:00|3139|3133|3141.5|3136|3141.5|3136.5|3139|3132.5|1
1598368500000|2020-08-25 15:15:00|3141|3135.5|3139.5|3133.5|3141|3136|3139.5|3133|0
1598368800000|2020-08-25 15:20:00|3139|3134|3137.5|3134|3139|3136|3137.5|3133|1
1598369100000|2020-08-25 15:25:00|3138|3131.5|3136|3128|3138|3132|3135|3128|1
1598369400000|2020-08-25 15:30:00|3135.5|3128.5|3133.5|3125|3145.5|3128.5|3132.5|3124.5|0
1598369700000|2020-08-25 15:35:00|3140|3124.5|3143|3119.5|3145.5|3125.5|3132.5|3114|0
1598370000000|2020-08-25 15:40:00|3142|3114.5|3148|3107.5|3155|3116|3141|3107.5|0
1598370300000|2020-08-25 15:45:00|3180|3108|3146.5|3108|3180|3108|3146.5|3108|0
1598370600000|2020-08-25 15:50:00|3154|3109|3145.5|3109.5|3154|3109.5|3145.5|3107.5|0
1598370900000|2020-08-25 15:55:00|3145|3107.5|3145|3107.5|3145|3107.5|3145|3107.5|0
1598371800000|2020-08-25 16:10:00|3170||3143||3170||3143||0
1598372100000|2020-08-25 16:15:00|3167.5||3135||3167.5||3135||0
1598372700000|2020-08-25 16:25:00|3141.5||3141||3141.5||3141||0
1598373000000|2020-08-25 16:30:00|3171.5||3140.5||3171.5||3140.5||0
1598374200000|2020-08-25 16:50:00|3147.5||3140||3147.5||3140||0
1598375400000|2020-08-25 17:10:00|3180||3139.5||3180||3139.5||0
1598375700000|2020-08-25 17:15:00|3146.5||3145.5||3180||3145.5||0
1598377500000|2020-08-25 17:45:00|3180|3108|3145|3108|3180|3108|3145|3108|0
1598378100000|2020-08-25 17:55:00|3144.5|3107.5|3144.5|3108.5|3144.5|3108.5|3144.5|3107.5|0
1598378700000|2020-08-25 18:05:00|3180|3109|3144|3109|3180|3109|3144|3109|0
1598379300000|2020-08-25 18:15:00|3151|3107.5|3143|3108.5|3151|3108.5|3143|3107.5|0
1598379900000|2020-08-25 18:25:00|3150|3109|3144|3109.5|3150|3109.5|3142.5|3109|0
1598380200000|2020-08-25 18:30:00|3143.5|3107.5|3143.5|3110|3143.5|3110|3143.5|3107.5|0
1598380500000|2020-08-25 18:35:00|3144.5|3107.5|3144|3111|3144.5|3111|3144|3107.5|0
1598380800000|2020-08-25 18:40:00|3150|3107.5|3149.5|3112|3150|3112|3149.5|3107.5|0
1598381100000|2020-08-25 18:45:00|3149|3107.5|3147|3108|3180|3114|3147|3107.5|0
1598381400000|2020-08-25 18:50:00|3180|3108.5|3146|3107.5|3180|3108.5|3146|3107.5|0
1598382600000|2020-08-25 19:10:00|3153||3145.5||3153||3145.5||0
1598382900000|2020-08-25 19:15:00|3152.5||3152||3152.5||3152||0
1598383200000|2020-08-25 19:20:00|3159||3150.5||3159||3150.5||0
1598383800000|2020-08-25 19:30:00|3157.5||3150||3157.5||3150||0
1598384100000|2020-08-25 19:35:00|3151||3157||3180||3151||0
1598384400000|2020-08-25 19:40:00|3163.5||3156||3163.5||3156||0
1598385000000|2020-08-25 19:50:00|3163||3155.5||3163||3155.5||0
1598385300000|2020-08-25 19:55:00|3162.5|3108|3156.5|3110|3180|3110|3151|3107.5|0
1598421600000|2020-08-26 06:00:00|3161.5|3111.5|3180|3107.5|3180.5|3111.5|3161.5|3107.5|0
1598424000000|2020-08-26 06:40:00|3172||3172||3172||3172||0
1598424900000|2020-08-26 06:55:00|3171.5||3171.5||3171.5||3171.5||0
1598425200000|2020-08-26 07:00:00|3150||3171.5||3172||3150||0
1598425500000|2020-08-26 07:05:00|3150|3113.5|3135|3127.5|3150|3127.5|3135|3113.5|0
1598425800000|2020-08-26 07:10:00|3135.5|3127|3136.5|3130|3138|3132|3135.5|3127|0
1598426100000|2020-08-26 07:15:00|3133.5|3130.5|3137.5|3132|3138|3133|3133.5|3127|9
1598426400000|2020-08-26 07:20:00|3138|3131.5|3137|3131|3138.5|3133|3133.5|3129.5|2
1598426700000|2020-08-26 07:25:00|3136.5|3130.5|3136.5|3130.5|3137.5|3132|3136|3130|0
1598427000000|2020-08-26 07:30:00|3137|3130|3138.5|3132|3139.5|3133.5|3136.5|3129.5|0
1598427300000|2020-08-26 07:35:00|3138|3133|3141.5|3135.5|3141.5|3135.5|3137|3130.5|0
1598427600000|2020-08-26 07:40:00|3142|3136|3144.5|3138|3144.5|3138|3141.5|3135.5|0
1598427900000|2020-08-26 07:45:00|3145|3138.5|3141|3135.5|3146|3140.5|3140.5|3134.5|0
1598428200000|2020-08-26 07:50:00|3141.5|3136.5|3141|3134.5|3142.5|3137|3140|3134|0
1598428500000|2020-08-26 07:55:00|3141.5|3134|3141.5|3135|3142|3136|3140|3134|0
1598428800000|2020-08-26 08:00:00|3142|3135.5|3140.5|3133.5|3142|3136|3140.5|3133.5|0
1598429100000|2020-08-26 08:05:00|3140|3134|3137.5|3131|3141|3135|3137|3130.5|0
1598429400000|2020-08-26 08:10:00|3137|3130.5|3139|3132.5|3139|3133.5|3135.5|3129|0
1598429700000|2020-08-26 08:15:00|3138.5|3133|3143.5|3138|3143.5|3138|3138.5|3132.5|0
1598430000000|2020-08-26 08:20:00|3143|3140|3144.5|3139|3145.5|3140|3143|3136.5|0
1598430300000|2020-08-26 08:25:00|3144|3138.5|3144|3138.5|3144.5|3139|3143.5|3137.5|0
1598430600000|2020-08-26 08:30:00|3144.5|3139|3143.5|3138|3145|3139.5|3143.5|3137|0
1598430900000|2020-08-26 08:35:00|3144|3137.5|3147.5|3142|3147.5|3142|3144|3137.5|0
1598431200000|2020-08-26 08:40:00|3148|3142.5|3148|3142.5|3148|3143|3148|3141|0
1598431500000|2020-08-26 08:45:00|3147.5|3142|3147.5|3142|3147.5|3143|3147|3140|0
1598431800000|2020-08-26 08:50:00|3148|3143|3149|3143.5|3149.5|3143.5|3147|3140.5|0
1598432100000|2020-08-26 08:55:00|3149.5|3143|3149.5|3142.5|3149.5|3144|3147.5|3141|0
1598432400000|2020-08-26 09:00:00|3150|3143|3150.5|3144.5|3151.5|3146.5|3150|3143|0
1598432700000|2020-08-26 09:05:00|3150|3144|3149.5|3144|3150|3145.5|3148.5|3142.5|0
1598433000000|2020-08-26 09:10:00|3150|3143.5|3150.5|3145|3150.5|3145|3150|3142.5|0
1598433300000|2020-08-26 09:15:00|3151|3144.5|3153|3147.5|3153|3148|3150.5|3144.5|0
1598433600000|2020-08-26 09:20:00|3153.5|3147|3154|3148|3154|3149|3153.5|3146.5|0
1598433900000|2020-08-26 09:25:00|3153.5|3148.5|3151|3144.5|3153.5|3149|3151|3144.5|0
1598434200000|2020-08-26 09:30:00|3150.5|3144|3148|3142.5|3150.5|3145|3148|3142|0
1598434500000|2020-08-26 09:35:00|3148.5|3143.5|3148|3142.5|3149|3143.5|3148|3141.5|8
1598434800000|2020-08-26 09:40:00|3148.5|3143|3149.5|3143.5|3149.5|3144|3148.5|3142|0
1598435100000|2020-08-26 09:45:00|3148.5|3144.5|3146.5|3141|3148.5|3144.5|3146.5|3140.5|0
1598435400000|2020-08-26 09:50:00|3146|3140.5|3145.5|3139.5|3146|3141|3145.5|3139.5|0
1598435700000|2020-08-26 09:55:00|3146|3139|3145|3139|3146|3141|3145|3138|0
1598436000000|2020-08-26 10:00:00|3145.5|3138.5|3146.5|3140.5|3146.5|3140.5|3145.5|3138.5|1
1598436300000|2020-08-26 10:05:00|3146||3144.5||3146||3144.5||0
1598436600000|2020-08-26 10:10:00|3144|3139.5|3141|3135.5|3145|3139.5|3141|3135.5|1
1598436900000|2020-08-26 10:15:00|3141.5|3136|3142.5|3137|3142.5|3137.5|3141.5|3135|0
1598437200000|2020-08-26 10:20:00|3142|3136.5|3141.5|3136.5|3142|3137.5|3141.5|3136.5|0
1598437500000|2020-08-26 10:25:00|3142|3136|3143|3137|3143|3138|3142|3136|0
1598437800000|2020-08-26 10:30:00||3136.5||3137||3137.5||3136|0
1598438100000|2020-08-26 10:35:00|3143.5|3136.5|3145|3139.5|3145|3139.5|3143.5|3136.5|0
1598438400000|2020-08-26 10:40:00|3145.5|3139|3144.5|3139|3145.5|3140|3144.5|3138|0
1598438700000|2020-08-26 10:45:00||3138.5||3138.5||3139.5||3138.5|0
1598439000000|2020-08-26 10:50:00|3144|3139|3144|3138|3144|3139.5|3143.5|3137.5|0
1598439300000|2020-08-26 10:55:00||3137.5||3138||3138.5||3137.5|0
1598439600000|2020-08-26 11:00:00|3144.5|3137.5|3143.5|3137.5|3148.5|3138.5|3142.5|3135.5|0
1598439900000|2020-08-26 11:05:00|3143|3138|3143|3137.5|3143|3138|3142.5|3136.5|2
1598440200000|2020-08-26 11:10:00|3142.5|3137|3142.5|3137|3143|3137.5|3142|3136|0
1598440500000|2020-08-26 11:15:00|3143|3136.5|3144|3138.5|3144|3139|3142.5|3136.5|0
1598440800000|2020-08-26 11:20:00|3144.5|3139.5|3145.5|3140.5|3146|3140.5|3144.5|3138.5|0
1598441100000|2020-08-26 11:25:00|3146|3140|3146.5|3142.5|3146.5|3142.5|3146|3139.5|0
1598441400000|2020-08-26 11:30:00|3147|3143|3148|3142.5|3148|3143|3147|3142.5|0
1598441700000|2020-08-26 11:35:00|3147.5||3146||3147.5||3146||0
1598442300000|2020-08-26 11:45:00||3140||3139.5||3141||3139.5|1
1598442600000|2020-08-26 11:50:00|3145.5|3140|3144|3138|3145.5|3140.5|3144|3138|0
1598442900000|2020-08-26 11:55:00|3143.5|3137.5|3142|3136.5|3143.5|3138|3142|3136|0
1598443200000|2020-08-26 12:00:00|3142.5|3136|3140.5|3135.5|3142.5|3137|3140.5|3134.5|0
1598443500000|2020-08-26 12:05:00|3141|3135|3141.5|3136.5|3141.5|3136.5|3141|3134.5|0
1598443800000|2020-08-26 12:10:00||3136||3135.5||3136.5||3134.5|0
1598444100000|2020-08-26 12:15:00|3142|3136|3144|3138.5|3144|3139|3142|3136|0
1598444400000|2020-08-26 12:20:00|3144.5|3139|3145|3139.5|3145|3140|3144.5|3138|0
1598444700000|2020-08-26 12:25:00|3145.5|3140|3145|3137.5|3145.5|3140.5|3144.5|3137.5|0
1598445000000|2020-08-26 12:30:00|3145.5|3138|3144|3138.5|3146|3140|3144|3137.5|0
1598445300000|2020-08-26 12:35:00|3144.5|3139.5|3146|3140.5|3146|3141|3144.5|3138.5|0
1598445600000|2020-08-26 12:40:00|3146.5|3141|3147|3141.5|3147.5|3142|3146.5|3140|0
1598445900000|2020-08-26 12:45:00|3146.5|3141|3146|3140.5|3146.5|3142|3145|3139.5|0
1598446200000|2020-08-26 12:50:00|3146.5|3141|3147|3142|3147|3142|3146.5|3140.5|0
1598446500000|2020-08-26 12:55:00|3147.5|3141.5|3148.5|3142.5|3148.5|3143.5|3147.5|3141.5|0
1598446800000|2020-08-26 13:00:00|3149|3142|3148.5|3142.5|3149.5|3144.5|3148.5|3142|0
1598447100000|2020-08-26 13:05:00|3149|3143|3148|3143|3149|3144.5|3148|3142|0
1598447400000|2020-08-26 13:10:00|3148.5|3142.5|3148.5|3143|3148.5|3144|3148.5|3142|0
1598447700000|2020-08-26 13:15:00|3149|3142.5|3150|3144|3150|3145|3149|3142|0
1598448000000|2020-08-26 13:20:00|3149.5|3144.5|3147|3141.5|3149.5|3145|3147|3141|0
1598448300000|2020-08-26 13:25:00|3146.5|3142|3145.5|3139|3146.5|3142|3145|3138|0
1598448600000|2020-08-26 13:30:00|3146|3140|3146|3141|3147.5|3141|3146|3139|0
1598448900000|2020-08-26 13:35:00|3146.5|3140.5|3148|3142|3148|3145.5|3146.5|3140|5
1598449200000|2020-08-26 13:40:00|3147.5|3138|3143|3138|3147.5|3139|3143|3136.5|0
1598449500000|2020-08-26 13:45:00|3142.5|3136|3145|3140|3145|3140|3142|3136|1
1598449800000|2020-08-26 13:50:00|3145.5|3139.5|3146|3140|3146.5|3141|3145|3139|0
1598450100000|2020-08-26 13:55:00|3146.5|3140.5|3149|3143|3149|3144|3146.5|3140|0
1598450400000|2020-08-26 14:00:00|3149.5|3143.5|3149|3144|3150|3144.5|3148.5|3142.5|0
1598450700000|2020-08-26 14:05:00|3149.5|3145|3152.5|3147|3153|3147.5|3149.5|3145|0
1598451000000|2020-08-26 14:10:00|3153|3146.5|3153.5|3147.5|3153.5|3148.5|3153|3146|0
1598451300000|2020-08-26 14:15:00|3154|3148|3154.5|3149.5|3154.5|3150|3154|3147.5|0
1598451600000|2020-08-26 14:20:00|3155|3149|3156.5|3150.5|3156.5|3151.5|3155|3148.5|0
1598451900000|2020-08-26 14:25:00|3157|3151|3158.5|3151|3158.5|3152.5|3157|3150|13
1598452200000|2020-08-26 14:30:00|3159|3151.5|3161|3155.5|3161|3156|3158.5|3151.5|0
1598452500000|2020-08-26 14:35:00|3161.5|3155|3162|3156|3162.5|3156.5|3159|3154.5|3
1598452800000|2020-08-26 14:40:00|3162.5|3155.5|3164.5|3158.5|3165|3159|3162|3155.5|0
1598453100000|2020-08-26 14:45:00|3165|3159|3167.5|3161.5|3167.5|3162|3164.5|3158.5|1
1598453400000|2020-08-26 14:50:00|3168|3162|3165.5|3159.5|3168|3162.5|3165.5|3159.5|0
1598453700000|2020-08-26 14:55:00|3165|3159|3164|3157.5|3165|3159.5|3163.5|3157.5|0
1598454000000|2020-08-26 15:00:00|3164.5|3158|3165.5|3159.5|3165.5|3160|3164|3158|0
1598454300000|2020-08-26 15:05:00|3166|3160|3168.5|3162.5|3168.5|3163|3166|3159.5|0
1598454600000|2020-08-26 15:10:00|3168|3162|3168.5|3162.5|3168.5|3163.5|3168|3161.5|0
1598454900000|2020-08-26 15:15:00|3169|3163.5|3168|3162|3170.5|3164.5|3168|3161.5|0
1598455200000|2020-08-26 15:20:00|3168.5|3162.5|3172|3165.5|3172|3166|3168|3162|2
1598455500000|2020-08-26 15:25:00|3171.5|3166.5|3174|3166|3174|3167|3171.5|3165|3
1598455800000|2020-08-26 15:30:00|3174.5|3167|3178|3165.5|3185|3167|3171.5|3163|0
1598456100000|2020-08-26 15:35:00|3177.5|3165|3180.5|3162|3186.5|3165|3174.5|3155.5|0
1598456400000|2020-08-26 15:40:00|3189|3158|3193.5|3159.5|3211|3159.5|3189|3151.5|0
1598456700000|2020-08-26 15:45:00|3200.5|3160.5|3192|3142|3200.5|3160.5|3192|3124|0
1598457600000|2020-08-26 16:00:00|3199|3150.5|3192.5|3151|3199|3151|3191.5|3150.5|0
1598457900000|2020-08-26 16:05:00|3198.5||3181||3198.5||3181||0
1598463300000|2020-08-26 17:35:00||3165||3166||3166||3165|0
1598463600000|2020-08-26 17:40:00||3165.5||3165.5||3165.5||3165.5|0
1598464200000|2020-08-26 17:50:00||3166||3165.5||3166||3165.5|0
1598464500000|2020-08-26 17:55:00||3166||3165.5||3166||3165.5|0
1598464800000|2020-08-26 18:00:00||3166||3166||3166||3166|0
1598467200000|2020-08-26 18:40:00||3165.5||3165.5||3165.5||3165.5|0
1598467500000|2020-08-26 18:45:00||3166||3166||3166||3166|0
1598468100000|2020-08-26 18:55:00||3165.5||3165.5||3165.5||3165.5|0
1598468700000|2020-08-26 19:05:00||3166||3166||3166||3166|0
1598508000000|2020-08-27 06:00:00|3200|3150.5|3211|3150.5|3211|3151|3198.5|3150.5|0
1598511300000|2020-08-27 06:55:00||3165.5||3166||3166||3165.5|0
1598511600000|2020-08-27 07:00:00|3195|3165.5|3183|3179|3211|3179|3181.5|3165.5|0
1598511900000|2020-08-27 07:05:00|3182.5|3174.5|3171.5|3165.5|3183|3174.5|3170.5|3164|0
1598512200000|2020-08-27 07:10:00|3171|3165|3173.5|3167|3175.5|3169|3169|3162.5|0
1598512500000|2020-08-27 07:15:00|3173|3166.5|3175|3168|3175|3168.5|3170.5|3164|0
1598512800000|2020-08-27 07:20:00|3175.5|3168.5|3175|3169|3179|3173|3175|3168|1
1598513100000|2020-08-27 07:25:00|3174.5|3168.5|3172.5|3166|3174.5|3169.5|3172.5|3165.5|0
1598513400000|2020-08-27 07:30:00|3173|3166.5|3176.5|3170.5|3176.5|3170.5|3172|3164.5|0
1598513700000|2020-08-27 07:35:00|3176|3170|3178|3171|3178|3171.5|3176|3169|0
1598514000000|2020-08-27 07:40:00|3178.5|3171.5|3179.5|3173|3180|3174|3178.5|3171|0
1598514300000|2020-08-27 07:45:00|3180|3172.5|3180|3173|3181.5|3175|3179.5|3172.5|0
1598514600000|2020-08-27 07:50:00|3180.5|3173.5|3177|3170.5|3180.5|3174.5|3177|3170.5|0
1598514900000|2020-08-27 07:55:00|3177.5|3170|3174|3167|3177.5|3170|3172.5|3166|0
1598515200000|2020-08-27 08:00:00|3173.5|3167.5|3171|3165.5|3173.5|3168|3170.5|3164|0
1598515500000|2020-08-27 08:05:00|3171.5|3166|3172|3168|3174|3168.5|3170.5|3166|0
1598515800000|2020-08-27 08:10:00|3171.5|3165.5|3169.5|3164.5|3171.5|3167|3168.5|3163.5|12
1598516100000|2020-08-27 08:15:00|3170||3168.5||3171||3168.5||0
1598516400000|2020-08-27 08:20:00|3168|3165|3170.5|3165|3171.5|3165|3168|3165|0
1598516700000|2020-08-27 08:25:00|3170|3165.5|3168.5|3163.5|3170.5|3166|3168.5|3163.5|1
1598517000000|2020-08-27 08:30:00|3169|3164|3170.5|3166|3173.5|3167|3169|3164|4
1598517300000|2020-08-27 08:35:00|3169.5|3165.5|3173|3167|3173|3167|3168.5|3164.5|4
1598517600000|2020-08-27 08:40:00|3173.5|3166.5|3177.5|3171|3177.5|3171.5|3173.5|3166.5|0
1598517900000|2020-08-27 08:45:00|3177|3170.5|3180|3173|3180.5|3174|3177|3170|0
1598518200000|2020-08-27 08:50:00|3180.5|3173.5|3179|3171.5|3180.5|3174|3178|3171|0
1598518500000|2020-08-27 08:55:00|3178.5|3172|3178|3171|3179|3172.5|3177.5|3170.5|0
1598518800000|2020-08-27 09:00:00|3177.5|3170.5|3176.5|3170.5|3177.5|3171.5|3176|3169|0
1598519100000|2020-08-27 09:05:00|3176|3170|3176.5|3169.5|3176.5|3170.5|3175.5|3168.5|0
1598519400000|2020-08-27 09:10:00|3177|3170|3172|3165.5|3177|3171|3172|3165|0
1598519700000|2020-08-27 09:15:00|3171.5|3166|3168.5|3163.5|3172|3166.5|3168.5|3163.5|0
1598520000000|2020-08-27 09:20:00|3168|3164|3168|3163.5|3169|3164|3167.5|3163.5|0
1598520300000|2020-08-27 09:25:00|3167.5|3164.5|3167|3160|3167.5|3164.5|3166|3158.5|7
1598520600000|2020-08-27 09:30:00|3166.5|3159.5|3167.5|3160.5|3167.5|3161.5|3165.5|3158.5|0
1598520900000|2020-08-27 09:35:00|3168|3160|3169|3162.5|3171|3165|3168|3160|0
1598521200000|2020-08-27 09:40:00|3169.5|3162|3170|3163|3170|3164|3169.5|3162|0
1598521500000|2020-08-27 09:45:00|3169.5|3162.5|3166.5|3160.5|3169.5|3163.5|3165.5|3159|0
1598521800000|2020-08-27 09:50:00|3167|3160|3168|3162|3169|3163.5|3167|3160|0
1598522100000|2020-08-27 09:55:00|3168.5|3161.5|3169.5|3163.5|3169.5|3163.5|3168|3161|0
1598522400000|2020-08-27 10:00:00|3170|3163|3170|3163.5|3170.5|3164.5|3169.5|3162.5|0
1598522700000|2020-08-27 10:05:00|3168|3164|3167.5|3160.5|3170.5|3164.5|3167|3160.5|1
1598523000000|2020-08-27 10:10:00|3167|3161|3165.5|3159|3167.5|3161.5|3165|3159|0
1598523300000|2020-08-27 10:15:00|3165|3159.5|3164.5|3159|3165.5|3160|3164|3159|0
1598523600000|2020-08-27 10:20:00|3164||3165.5||3165.5||3164||0
1598523900000|2020-08-27 10:25:00|3166|3159.5|3167|3161.5|3167|3161.5|3166|3159|0
1598524200000|2020-08-27 10:30:00|3166.5|3161|3164.5|3159|3166.5|3161|3164.5|3159|0
1598524500000|2020-08-27 10:35:00|3164|3160|3166|3159.5|3166|3160|3164|3159.5|0
1598524800000|2020-08-27 10:40:00|3165.5|3159|3164.5|3159|3166|3160|3164.5|3159|0
1598525100000|2020-08-27 10:45:00|3165|3159.5|3165|3159|3165.5|3160|3165|3159|0
1598525400000|2020-08-27 10:50:00|3165.5|3160|3164|3159|3165.5|3160|3164|3159|0
1598525700000|2020-08-27 10:55:00|3164.5|3159.5|3164.5|3159|3165.5|3160|3164|3159|0
1598526000000|2020-08-27 11:00:00|3168|3158.5|3165.5|3159|3168|3160|3165|3158.5|0
1598526300000|2020-08-27 11:05:00|3165|3159.5|3166.5|3160.5|3166.5|3161|3165|3159|0
1598526600000|2020-08-27 11:10:00|3167|3160|3166.5|3160|3167.5|3161.5|3166.5|3160|0
1598526900000|2020-08-27 11:15:00|3166|3159.5|3165.5|3159|3166.5|3160|3165|3159|0
1598527200000|2020-08-27 11:20:00|3165|3161|3164|3158.5|3165.5|3162.5|3164|3158.5|13
1598527500000|2020-08-27 11:25:00|3163.5|3159|3166|3159|3166|3160|3163|3159|0
1598527800000|2020-08-27 11:30:00|3165.5||3166||3166||3164.5||0
1598528100000|2020-08-27 11:35:00|3165.5||3165||3166||3164.5||0
1598528400000|2020-08-27 11:40:00|3165.5|3159.5|3165.5|3159|3166.5|3160|3165|3159|0
1598528700000|2020-08-27 11:45:00|3165|3158.5|3161.5|3158.5|3165|3158.5|3161.5|3158.5|0
1598529000000|2020-08-27 11:50:00|3161||3161.5||3161.5||3161||0
1598529300000|2020-08-27 11:55:00|3161|3154.5|3162.5|3156|3162.5|3156.5|3159|3154.5|4
1598529600000|2020-08-27 12:00:00|3163|3157|3165|3158.5|3165.5|3159.5|3163|3156.5|0
1598529900000|2020-08-27 12:05:00|3165.5|3159|3164|3157.5|3165.5|3159.5|3164|3156.5|0
1598530200000|2020-08-27 12:10:00|3164.5|3158|3165.5|3159|3165.5|3159.5|3164|3157.5|0
1598530500000|2020-08-27 12:15:00|3165|3158.5|3165.5|3159.5|3165.5|3160|3164.5|3158|0
1598530800000|2020-08-27 12:20:00|3165|3159|3165|3158.5|3165.5|3159.5|3165|3158.5|0
1598531100000|2020-08-27 12:25:00|3165.5|3159|3163|3154.5|3165.5|3159.5|3162|3154.5|0
1598531400000|2020-08-27 12:30:00|3162.5|3154|3161.5|3155.5|3163.5|3157.5|3161|3153|0
1598531700000|2020-08-27 12:35:00|3161|3155|3159|3152.5|3161.5|3155.5|3159|3152.5|0
1598532000000|2020-08-27 12:40:00|3159.5|3152|3159|3153.5|3160.5|3155|3159|3152|0
1598532300000|2020-08-27 12:45:00|3159.5|3153|3158.5|3152|3160|3154.5|3158.5|3152|0
1598532600000|2020-08-27 12:50:00|3158|3151.5|3158.5|3152.5|3159.5|3153.5|3157.5|3151|0
1598532900000|2020-08-27 12:55:00|3157.5|3152|3157|3151|3157.5|3153|3156.5|3151|0
1598533200000|2020-08-27 13:00:00|3157.5|3151.5|3156|3151|3158.5|3153|3156|3151|0
1598533500000|2020-08-27 13:05:00|3156.5|3150.5|3151.5|3144.5|3156.5|3151|3151|3144.5|1
1598533800000|2020-08-27 13:10:00|3152|3145.5|3153.5|3147|3154|3148|3151.5|3145|0
1598534100000|2020-08-27 13:15:00|3153|3146.5|3158|3151.5|3158|3152.5|3152.5|3146|0
1598534400000|2020-08-27 13:20:00|3157.5|3151|3156|3149.5|3158|3152|3156|3149.5|0
1598534700000|2020-08-27 13:25:00|3156.5|3149|3156.5|3149|3157.5|3152|3156|3149|0
1598535000000|2020-08-27 13:30:00|3156|3149.5|3145|3138.5|3156.5|3150|3144|3137.5|0
1598535300000|2020-08-27 13:35:00|3144.5|3138|3138.5|3133|3145|3139.5|3138.5|3132.5|0
1598535600000|2020-08-27 13:40:00|3139|3132.5|3141.5|3135|3143|3137|3138.5|3132.5|0
1598535900000|2020-08-27 13:45:00|3141|3134.5|3139|3132.5|3145.5|3135|3137|3123|0
1598536200000|2020-08-27 13:50:00|3138.5|3133|3138.5|3133|3140.5|3135|3137.5|3131|0
1598536500000|2020-08-27 13:55:00|3139|3132.5|3140|3132.5|3141.5|3135.5|3139|3132|0
1598536800000|2020-08-27 14:00:00|3140.5|3133|3135|3129|3140.5|3134|3135|3129|2
1598537100000|2020-08-27 14:05:00|3134.5|3128.5|3127|3121.5|3135|3129|3126|3119|0
1598537400000|2020-08-27 14:10:00|3126.5|3121|3124.5|3119.5|3127|3121.5|3124|3118|1
1598537700000|2020-08-27 14:15:00|3124|3119|3129|3122|3129|3122.5|3121.5|3115|0
1598538000000|2020-08-27 14:20:00|3128.5|3122.5|3129.5|3123|3129.5|3123.5|3127.5|3121|0
1598538300000|2020-08-27 14:25:00|3130|3123.5|3134|3127|3134|3128.5|3129.5|3122.5|1
1598538600000|2020-08-27 14:30:00|3133.5|3126.5|3134.5|3129|3135|3129|3131.5|3125|0
1598538900000|2020-08-27 14:35:00|3135|3128.5|3132|3126|3135|3128.5|3130.5|3124.5|0
1598539200000|2020-08-27 14:40:00|3132.5|3125.5|3133|3126.5|3133|3127|3131|3124|0
1598539500000|2020-08-27 14:45:00|3132.5|3126|3131.5|3125.5|3133.5|3128|3130|3124|0
1598539800000|2020-08-27 14:50:00|3132|3125|3134.5|3130|3134.5|3130|3132|3125|0
1598540100000|2020-08-27 14:55:00|3135|3129.5|3137.5|3130.5|3137.5|3132|3133.5|3129.5|0
1598540400000|2020-08-27 15:00:00|3137|3130|3138.5|3132|3139|3132.5|3136.5|3130|0
1598540700000|2020-08-27 15:05:00|3139|3132.5|3140.5|3135|3140.5|3135|3139|3131.5|0
1598541000000|2020-08-27 15:10:00|3140|3134.5|3139|3132.5|3140|3135.5|3138.5|3132|0
1598541300000|2020-08-27 15:15:00|3138.5|3133|3135.5|3130|3138.5|3133.5|3135.5|3130|0
1598541600000|2020-08-27 15:20:00|3134.5|3129.5|3135|3130|3135.5|3130|3133.5|3129.5|2
1598541900000|2020-08-27 15:25:00|3134.5|3129.5|3146|3130|3148.5|3130|3133|3129.5|0
1598542200000|2020-08-27 15:30:00|3145.5|3129.5|3137|3126|3145.5|3130|3131.5|3123|10
1598542500000|2020-08-27 15:35:00|3136.5|3125.5|3147|3124.5|3147.5|3125.5|3134.5|3117.5|0
1598542800000|2020-08-27 15:40:00|3146|3119.5|3150|3120|3150|3120|3145|3091|0
1598543100000|2020-08-27 15:45:00|3156.5|3120.5|3156|3122|3181.5|3122|3151|3091|0
1598543400000|2020-08-27 15:50:00|3155.5|3115|3155.5|3116|3155.5|3116|3155.5|3108.5|0
1598544000000|2020-08-27 16:00:00|3154.5|3109|3154|3110.5|3154.5|3110.5|3154|3102.5|0
1598544900000|2020-08-27 16:15:00|3161|3111.5|3153.5|3111.5|3161|3111.5|3153.5|3111.5|0
1598545200000|2020-08-27 16:20:00|3160.5|3104|3151.5|3104.5|3160.5|3109.5|3151.5|3097|0
1598545500000|2020-08-27 16:25:00|3181.5|3105|3150.5|3105.5|3181.5|3105.5|3150.5|3098|0
1598545800000|2020-08-27 16:30:00|3181.5|3106|3150|3106|3181.5|3106|3150|3106|0
1598546100000|2020-08-27 16:35:00|3149.5|3105|3133.5|3099.5|3149.5|3105|3132.5|3098.5|0
1598547000000|2020-08-27 16:50:00||3092.5||3093||3093||3092.5|0
1598548200000|2020-08-27 17:10:00|3140||3139.5||3140||3139.5||0
1598548800000|2020-08-27 17:20:00|3146.5|3091|3139|3102.5|3146.5|3108.5|3139|3091|0
1598550600000|2020-08-27 17:50:00|3172.5|3103|3138.5|3103|3172.5|3103|3138.5|3103|0
1598551800000|2020-08-27 18:10:00|3145.5|3103.5|3139.5|3103.5|3145.5|3103.5|3139.5|3103.5|0
1598552100000|2020-08-27 18:15:00|3146|3104|3140.5|3104|3146|3104|3140.5|3104|0
1598553300000|2020-08-27 18:35:00|3142|3097|3141.5|3105|3142|3105|3141.5|3097|0
1598553600000|2020-08-27 18:40:00|3143.5|3098|3143.5|3105.5|3143.5|3105.5|3143.5|3098|0
1598554800000|2020-08-27 19:00:00|3149.5|3091|3149.5|3106|3149.5|3106|3149.5|3091|0
1598555100000|2020-08-27 19:05:00|3181.5|3106.5|3149|3106.5|3181.5|3106.5|3149|3106.5|0
1598556300000|2020-08-27 19:25:00|3148.5|3091|3148.5|3107.5|3148.5|3107.5|3148.5|3091|0
1598556600000|2020-08-27 19:30:00|3181.5|3108|3147.5|3108.5|3181.5|3108.5|3147.5|3091|0
1598557200000|2020-08-27 19:40:00|3147|3109|3147|3109|3147|3109|3147|3109|0
1598557500000|2020-08-27 19:45:00|3146.5|3102|3146.5|3109.5|3146.5|3109.5|3146.5|3102|0
1598557800000|2020-08-27 19:50:00|3181.5|3110|3145.5|3110.5|3181.5|3110.5|3145.5|3103|0
1598558100000|2020-08-27 19:55:00|3145|3103.5|3144|3105.5|3152|3111|3144|3098.5|0
1598594400000|2020-08-28 06:00:00|3173|3122|3182|3050.5|3182|3122|3169.5|2834|0
1598594700000|2020-08-28 06:05:00||3051||3051||3051||3051|0
1598595600000|2020-08-28 06:20:00|3180.5||3180.5||3180.5||3180.5||0
1598596200000|2020-08-28 06:30:00||3051.5||3051.5||3051.5||3051.5|0
1598596500000|2020-08-28 06:35:00|3180|3052.5|3180|3052.5|3180|3052.5|3180|3052.5|0
1598597100000|2020-08-28 06:45:00||3053||3054.5||3055||3053|0
1598597400000|2020-08-28 06:50:00|3180.5|3055|3180.5|3055|3180.5|3055|3180.5|3055|0
1598597700000|2020-08-28 06:55:00|3180|3064.5|3172|3078.5|3180|3078.5|3172|3064.5|0
1598598000000|2020-08-28 07:00:00|3154.5|3093.5|3127|3120|3178|3123.5|3127|3078|0
1598598300000|2020-08-28 07:05:00|3126|3119.5|3122|3116.5|3132.5|3125.5|3121.5|3115|0
1598598600000|2020-08-28 07:10:00|3121.5|3116|3117|3110|3121.5|3116|3114.5|3108|0
1598598900000|2020-08-28 07:15:00|3116.5|3109.5|3110|3104.5|3116.5|3110.5|3108.5|3102|0
1598599200000|2020-08-28 07:20:00|3109.5|3104|3103|3097.5|3110|3105|3102|3095.5|0
1598599500000|2020-08-28 07:25:00|3102.5|3097|3103.5|3098|3104|3098|3098|3092|0
1598599800000|2020-08-28 07:30:00|3103|3097.5|3093.5|3087|3103|3097.5|3090.5|3084|0
1598600100000|2020-08-28 07:35:00|3093|3087.5|3093.5|3087.5|3098|3092|3091|3085|0
1598600400000|2020-08-28 07:40:00|3093|3087|3095|3088.5|3095.5|3090|3088|3081.5|0
1598600700000|2020-08-28 07:45:00|3094.5|3088|3094|3088.5|3097|3092|3093|3086.5|0
1598601000000|2020-08-28 07:50:00|3093.5|3088|3096|3089.5|3096|3090|3089.5|3083|0
1598601300000|2020-08-28 07:55:00|3096.5|3089|3100|3093.5|3100.5|3094.5|3095|3088.5|0
1598601600000|2020-08-28 08:00:00|3100.5|3093|3100|3094|3100.5|3094.5|3096.5|3090|1
1598601900000|2020-08-28 08:05:00|3100.5|3093.5|3101.5|3095.5|3102|3097.5|3099|3093|2
1598602200000|2020-08-28 08:10:00|3102|3096|3104|3099.5|3106.5|3100.5|3100.5|3094|0
1598602500000|2020-08-28 08:15:00|3106|3099|3104|3097|3107.5|3102|3102.5|3097|1
1598602800000|2020-08-28 08:20:00|3104.5|3097.5|3112.5|3106.5|3112.5|3107|3104.5|3097.5|0
1598603100000|2020-08-28 08:25:00|3113|3106|3116|3109.5|3116|3109.5|3113|3106|2
1598603400000|2020-08-28 08:30:00|3115|3110|3111|3104.5|3115|3110.5|3110.5|3103.5|0
1598603700000|2020-08-28 08:35:00|3110.5|3105|3113|3107|3113|3107|3108|3101.5|0
1598604000000|2020-08-28 08:40:00|3112.5|3106.5|3111.5|3105|3113.5|3107|3110|3103.5|0
1598604300000|2020-08-28 08:45:00|3111|3104.5|3114|3107|3114|3108|3110|3103.5|0
1598604600000|2020-08-28 08:50:00|3113.5|3106.5|3114.5|3108.5|3114.5|3108.5|3113|3105.5|0
1598604900000|2020-08-28 08:55:00|3114|3108|3112.5|3108|3114|3109|3112.5|3106|0
1598605200000|2020-08-28 09:00:00|3112|3108.5|3113|3107.5|3114.5|3109|3111|3106.5|1
1598605500000|2020-08-28 09:05:00|3112|3107|3112|3106|3113|3107.5|3111.5|3105|0
1598605800000|2020-08-28 09:10:00|3112.5|3106.5|3113|3107|3113|3107|3110.5|3103.5|0
1598606100000|2020-08-28 09:15:00|3112.5|3106.5|3114|3108|3115|3109.5|3112.5|3106|0
1598606400000|2020-08-28 09:20:00|3113.5|3107.5|3110|3104|3113.5|3108.5|3110|3104|0
1598606700000|2020-08-28 09:25:00|3109.5|3103.5|3109|3103.5|3110|3104.5|3109|3102.5|0
1598607000000|2020-08-28 09:30:00|3109.5|3103|3110|3104|3110|3104.5|3109.5|3102.5|0
1598607300000|2020-08-28 09:35:00|3110.5|3104.5|3113.5|3107|3114|3108|3110|3104|0
1598607600000|2020-08-28 09:40:00|3114|3107.5|3115|3108|3115|3109.5|3114|3107|0
1598607900000|2020-08-28 09:45:00|3114.5|3107.5|3111.5|3105.5|3114.5|3108.5|3111.5|3105|0
1598608200000|2020-08-28 09:50:00|3112|3106|3113|3106.5|3113|3108|3112|3106|0
1598608500000|2020-08-28 09:55:00|3113.5|3107|3114.5|3108|3114.5|3109|3113.5|3106.5|1
1598608800000|2020-08-28 10:00:00|3114|3108.5|3110|3103|3114|3109|3109.5|3103|0
1598609100000|2020-08-28 10:05:00|3109.5|3102.5|3104|3098|3109.5|3103.5|3104|3097.5|0
1598609400000|2020-08-28 10:10:00|3104.5|3099|3105.5|3100|3105.5|3100|3104|3098|0
1598609700000|2020-08-28 10:15:00|3105|3099.5|3103.5|3097|3105|3099.5|3103|3096.5|0
1598610000000|2020-08-28 10:20:00|3103|3096.5|3102|3095.5|3103|3096.5|3100.5|3094.5|0
1598610300000|2020-08-28 10:25:00|3102.5|3096|3104.5|3098.5|3104.5|3099|3102.5|3096|0
1598610600000|2020-08-28 10:30:00|3105|3098|3107.5|3101|3107.5|3102|3105|3098|0
1598610900000|2020-08-28 10:35:00|3107|3100.5|3108.5|3102|3108.5|3102|3106.5|3100|0
1598611200000|2020-08-28 10:40:00|3108|3102.5|3108|3102.5|3108|3103|3107|3100.5|0
1598611500000|2020-08-28 10:45:00|3107.5|3102|3108.5|3102.5|3108.5|3103|3107|3100.5|0
1598611800000|2020-08-28 10:50:00|3108|3102|3108|3101.5|3108|3103|3107.5|3100.5|0
1598612100000|2020-08-28 10:55:00|3107.5|3101|3106.5|3100|3107.5|3102|3106|3099.5|0
1598612400000|2020-08-28 11:00:00|3109.5|3099.5|3107|3100.5|3112.5|3101.5|3106|3095.5|0
1598612700000|2020-08-28 11:05:00|3107.5|3101|3108|3101.5|3108|3102|3105.5|3099|0
1598613000000|2020-08-28 11:10:00|3108.5|3102|3109.5|3103.5|3109.5|3104|3108.5|3101.5|0
1598613300000|2020-08-28 11:15:00|3110|3103|3109.5|3103|3110.5|3103.5|3108.5|3102|0
1598613600000|2020-08-28 11:20:00|3110|3104|3112|3105.5|3112|3106.5|3110|3104|0
1598613900000|2020-08-28 11:25:00|3111|3106|3113.5|3107|3113.5|3107.5|3111|3104.5|0
1598614200000|2020-08-28 11:30:00|3114|3107.5|3116|3109|3116.5|3110.5|3114|3107.5|0
1598614500000|2020-08-28 11:35:00|3115.5|3109.5|3113.5|3106.5|3115.5|3109.5|3113|3106.5|0
1598614800000|2020-08-28 11:40:00|3112.5|3106|3112|3105.5|3112.5|3106|3111.5|3105|0
1598615100000|2020-08-28 11:45:00|3112.5|3106|3113|3107|3113|3107|3112.5|3105|0
1598615400000|2020-08-28 11:50:00|3113.5|3106.5|3114.5|3108|3115.5|3109.5|3113.5|3106.5|0
1598615700000|2020-08-28 11:55:00|3113.5|3107.5|3113.5|3107|3113.5|3108.5|3113.5|3106.5|0
1598616000000|2020-08-28 12:00:00|3113|3106.5|3111.5|3105|3113|3107|3111|3104.5|0
1598616300000|2020-08-28 12:05:00|3112|3104.5|3113.5|3106.5|3113.5|3107.5|3112|3104.5|0
1598616600000|2020-08-28 12:10:00|3114|3107.5|3112.5|3108.5|3117|3110.5|3112.5|3107.5|0
1598616900000|2020-08-28 12:15:00|3112|3108|3112|3106|3112.5|3108|3112|3106|0
1598617200000|2020-08-28 12:20:00|3111.5|3106.5|3114.5|3108|3114.5|3108.5|3111|3106.5|1
1598617500000|2020-08-28 12:25:00|3114|3107.5|3112.5|3105|3114|3107.5|3112.5|3105|0
1598617800000|2020-08-28 12:30:00|3113|3104.5|3112|3105.5|3113|3107|3111.5|3104.5|0
1598618100000|2020-08-28 12:35:00|3111.5|3105|3110.5|3104|3111.5|3105|3109.5|3102.5|0
1598618400000|2020-08-28 12:40:00|3111|3103.5|3113|3107.5|3113|3108|3111|3103.5|0
1598618700000|2020-08-28 12:45:00|3113.5|3107|3112|3105|3113.5|3108|3112|3105|0
1598619000000|2020-08-28 12:50:00|3112.5|3105.5|3113|3106.5|3113|3107.5|3112.5|3105.5|0
1598619300000|2020-08-28 12:55:00|3112.5|3106|3110|3103.5|3112.5|3107|3110|3103.5|0
1598619600000|2020-08-28 13:00:00|3110.5|3104|3110.5|3105|3110.5|3106|3110.5|3103.5|0
1598619900000|2020-08-28 13:05:00|3111|3104.5|3111|3105.5|3111|3105.5|3111|3104|0
1598620200000|2020-08-28 13:10:00|3110.5|3106|3110.5|3104|3110.5|3106.5|3110.5|3103.5|0
1598620500000|2020-08-28 13:15:00||3103.5||3104.5||3105.5||3103.5|0
1598620800000|2020-08-28 13:20:00|3110|3104|3109.5|3103|3110|3104.5|3109.5|3103|0
1598621100000|2020-08-28 13:25:00|3108.5|3102.5|3108|3101|3108.5|3102.5|3107.5|3100.5|0
1598621400000|2020-08-28 13:30:00|3107|3101.5|3106.5|3100.5|3107.5|3102.5|3103.5|3097|0
1598621700000|2020-08-28 13:35:00|3107|3101|3110.5|3103.5|3110.5|3105.5|3107|3101|0
1598622000000|2020-08-28 13:40:00|3109.5|3104|3111.5|3105|3112|3106|3109.5|3103|1
1598622300000|2020-08-28 13:45:00|3112|3104.5|3109|3102.5|3112|3106|3108.5|3102.5|0
1598622600000|2020-08-28 13:50:00|3108.5|3102|3107|3100.5|3108.5|3102|3105|3098|0
1598622900000|2020-08-28 13:55:00|3106.5|3100|3106.5|3098.5|3106.5|3100.5|3104|3097.5|0
1598623200000|2020-08-28 14:00:00|3107|3099|3106|3099|3107.5|3101.5|3105.5|3099|0
1598623500000|2020-08-28 14:05:00|3105.5|3099.5|3105.5|3099.5|3107|3101.5|3104|3098|0
1598623800000|2020-08-28 14:10:00|3106|3099|3105|3099|3106|3100.5|3104|3097.5|0
1598624100000|2020-08-28 14:15:00|3104.5|3098.5|3104|3097.5|3104.5|3098.5|3102.5|3096|0
1598624400000|2020-08-28 14:20:00|3103.5|3098|3107|3100.5|3107|3101.5|3103|3096.5|0
1598624700000|2020-08-28 14:25:00|3107.5|3100|3110|3104|3110|3105|3107.5|3100|0
1598625000000|2020-08-28 14:30:00|3109.5|3103.5|3105.5|3099|3111|3105.5|3105.5|3099|1
1598625300000|2020-08-28 14:35:00|3106|3098.5|3105.5|3099.5|3106|3100.5|3102.5|3096.5|0
1598625600000|2020-08-28 14:40:00|3106|3099|3107.5|3101.5|3109|3103|3106|3099|0
1598625900000|2020-08-28 14:45:00|3108|3101|3106.5|3100|3108|3101.5|3103|3097|0
1598626200000|2020-08-28 14:50:00|3107|3100.5|3104|3098|3107|3101|3102.5|3096.5|0
1598626500000|2020-08-28 14:55:00|3104.5|3098.5|3102|3095.5|3104.5|3099|3101|3094|0
1598626800000|2020-08-28 15:00:00|3102.5|3096|3105.5|3099.5|3105.5|3099.5|3102.5|3095.5|0
1598627100000|2020-08-28 15:05:00|3106|3100|3108|3101.5|3108|3102.5|3106|3100|0
1598627400000|2020-08-28 15:10:00|3107.5|3101|3106.5|3100|3108|3102|3105.5|3099.5|0
1598627700000|2020-08-28 15:15:00|3107|3100.5|3110.5|3104|3110.5|3104.5|3107|3100.5|0
1598628000000|2020-08-28 15:20:00|3111|3104.5|3111|3104|3111.5|3105|3108.5|3104|2
1598628300000|2020-08-28 15:25:00|3110.5|3104.5|3111.5|3103.5|3111.5|3105|3109|3103|0
1598628600000|2020-08-28 15:30:00|3112|3103|3112|3103.5|3113|3104|3109.5|3102|0
1598628900000|2020-08-28 15:35:00|3112.5|3099|3118|3094.5|3123|3103|3111.5|3094|0
1598629200000|2020-08-28 15:40:00|3123|3093.5|3124|3094.5|3159|3094.5|3122.5|3093.5|0
1598629500000|2020-08-28 15:45:00|3159|3108|3123.5|3104|3159|3108|3123.5|3104|0
1598629800000|2020-08-28 15:50:00|3130.5||3129||3130.5||3123||0
1598630700000|2020-08-28 16:05:00|3128.5||3128||3159||3128||0
1598631000000|2020-08-28 16:10:00|3135||3127||3135||3127||0
1598631600000|2020-08-28 16:20:00|3134||3126.5||3134||3126.5||0
1598631900000|2020-08-28 16:25:00|3133.5||3125.5||3133.5||3125.5||0
1598632200000|2020-08-28 16:30:00|3159||3125||3159||3125||0
1598632500000|2020-08-28 16:35:00|3132||3124.5||3132||3124.5||0
1598633400000|2020-08-28 16:50:00|3159||3126||3159||3126||0
1598634000000|2020-08-28 17:00:00|3132.5||3125.5||3132.5||3125.5||0
1598634300000|2020-08-28 17:05:00|3132.5||3125||3132.5||3125||0
1598634600000|2020-08-28 17:10:00|3159||3123.5||3159||3123.5||0
1598634900000|2020-08-28 17:15:00|3130.5||3122.5||3159||3122.5||0
1598635200000|2020-08-28 17:20:00|3129.5||3128.5||3129.5||3128.5||0
1598635500000|2020-08-28 17:25:00|3159||3128||3159||3128||0
1598635800000|2020-08-28 17:30:00|3159||3127.5||3159||3127.5||0
1598636400000|2020-08-28 17:40:00|3159||3126.5||3159||3126.5||0
1598637600000|2020-08-28 18:00:00|3159||3126||3159||3126||0
1598638200000|2020-08-28 18:10:00|3159||3125.5||3159||3125.5||0
1598639400000|2020-08-28 18:30:00|3132.5||3124.5||3159||3124.5||0
1598639700000|2020-08-28 18:35:00|3131.5||3159||3159||3124||0
1598642400000|2020-08-28 19:20:00||3104.5||3104||3104.5||3104|0
1598643300000|2020-08-28 19:35:00||3104.5||3104.5||3104.5||3104|0
1598643900000|2020-08-28 19:45:00||3104||3104||3104||3104|0
1598644200000|2020-08-28 19:50:00||3104.5||3104||3104.5||3104|0
1598644500000|2020-08-28 19:55:00||3104.5||3104||3104.5||3104|0
1598853600000|2020-08-31 06:00:00|3148|3097.5|3159|3094.5|3159.5|3097.5|3146.5|3094|0
1598854200000|2020-08-31 06:10:00|3159.5|3094|3159.5|3094|3159.5|3094|3159.5|3094|0
1598854500000|2020-08-31 06:15:00|3159|3094.5|3159|3094.5|3159|3094.5|3159|3094.5|0
1598854800000|2020-08-31 06:20:00|3159.5|3094|3159.5|3094|3159.5|3094|3159.5|3094|0
1598856000000|2020-08-31 06:40:00|3159|3094.5|3159|3094.5|3159|3094.5|3159|3094.5|0
1598856900000|2020-08-31 06:55:00|3158.5|3095|3159|3094.5|3159|3095|3158.5|3094.5|0
1598857200000|2020-08-31 07:00:00|3144|3094|3131|3122|3159.5|3122.5|3123.5|3094|0
1598857500000|2020-08-31 07:05:00|3131.5|3121.5|3123.5|3116|3131.5|3124.5|3122.5|3094.5|0
1598857800000|2020-08-31 07:10:00|3124|3116.5|3128|3121.5|3130|3123|3123.5|3115.5|0
1598858100000|2020-08-31 07:15:00|3128.5|3121|3129|3122.5|3133|3126|3128.5|3121|0
1598858400000|2020-08-31 07:20:00|3129.5|3123|3126.5|3120.5|3130.5|3123.5|3126.5|3120|0
1598858700000|2020-08-31 07:25:00|3126|3121|3125.5|3118.5|3126|3121|3124.5|3118|0
1598859000000|2020-08-31 07:30:00|3126|3119|3130.5|3124|3130.5|3125|3126|3119|0
1598859300000|2020-08-31 07:35:00|3131|3124.5|3129.5|3124|3132.5|3126.5|3129.5|3123.5|0
1598859600000|2020-08-31 07:40:00|3128.5|3123.5|3130|3125.5|3130|3125.5|3128.5|3122.5|0
1598859900000|2020-08-31 07:45:00|3129.5|3125|3130|3124.5|3130|3126|3129.5|3123.5|0
1598860200000|2020-08-31 07:50:00|3132.5|3125|3133.5|3127|3135|3129|3132.5|3124.5|3
1598860500000|2020-08-31 07:55:00|3133|3126.5|3132.5|3126|3133|3128|3132|3126|0
1598860800000|2020-08-31 08:00:00|3133|3126.5|3130.5|3125|3135|3129.5|3130.5|3124.5|0
1598861100000|2020-08-31 08:05:00|3131|3125.5|3131|3124|3132|3126.5|3131|3124|0
1598861400000|2020-08-31 08:10:00|3131.5|3124.5|3133|3127.5|3133.5|3128|3131.5|3124|0
1598861700000|2020-08-31 08:15:00|3133.5|3127|3134.5|3128.5|3135.5|3130|3133.5|3127|0
1598862000000|2020-08-31 08:20:00|3134|3128|3136|3130|3137|3131.5|3133.5|3127.5|0
1598862300000|2020-08-31 08:25:00|3135.5|3129.5|3131|3124|3135.5|3130.5|3130.5|3124|0
1598862600000|2020-08-31 08:30:00|3131.5|3124.5|3133|3127|3133|3127.5|3131.5|3124.5|0
1598862900000|2020-08-31 08:35:00|3132.5|3126.5|3132|3125.5|3132.5|3127.5|3131|3124.5|0
1598863200000|2020-08-31 08:40:00|3132.5|3126|3131.5|3125.5|3133.5|3128|3131|3125|0
1598863500000|2020-08-31 08:45:00|3130.5|3125|3132.5|3126|3132.5|3126|3130.5|3124|0
1598863800000|2020-08-31 08:50:00|3133|3126.5|3132|3126|3133|3127.5|3131|3125|0
1598864100000|2020-08-31 08:55:00|3132.5|3125.5|3133|3126|3133|3127|3130|3125.5|1
1598864400000|2020-08-31 09:00:00|3133.5|3127|3134|3127.5|3134|3128|3132.5|3126.5|0
1598864700000|2020-08-31 09:05:00|3133.5|3128|3132.5|3125.5|3133.5|3128.5|3132.5|3125.5|0
1598865000000|2020-08-31 09:10:00|3132|3126|3131.5|3125.5|3132|3126.5|3130|3123.5|2
1598865300000|2020-08-31 09:15:00|3131|3125|3130.5|3124.5|3131|3125.5|3130.5|3124|0
1598865600000|2020-08-31 09:20:00|3131|3125|3132|3126|3132|3126.5|3131|3124|0
1598865900000|2020-08-31 09:25:00|3131.5|3125.5|3131|3125|3131.5|3126.5|3129.5|3123.5|0
1598866200000|2020-08-31 09:30:00|3130|3124.5|3130|3123.5|3130.5|3124.5|3129.5|3123|0
1598866500000|2020-08-31 09:35:00|3129|3124|3130|3124|3130|3124.5|3129|3122.5|0
1598866800000|2020-08-31 09:40:00|3129.5|3123.5|3129|3123|3129.5|3125|3128|3122|1
1598867100000|2020-08-31 09:45:00||3122.5||3123.5||3124||3122|0
1598867400000|2020-08-31 09:50:00|3129.5|3124|3128.5|3122.5|3129.5|3124|3128|3122|0
1598867700000|2020-08-31 09:55:00|3127.5|3122|3127|3120.5|3128|3122.5|3126|3120|0
1598868000000|2020-08-31 10:00:00|3126.5|3121|3124|3118|3126.5|3121.5|3124|3118|0
1598868300000|2020-08-31 10:05:00|3123.5|3117.5|3119.5|3113.5|3123.5|3118|3119|3113.5|0
1598868600000|2020-08-31 10:10:00|3120|3114|3121|3115|3121|3116|3120|3113.5|0
1598868900000|2020-08-31 10:15:00|3120.5|3114.5|3121|3115|3121|3116|3120|3113.5|0
1598869200000|2020-08-31 10:20:00||3115.5||3115||3116||3114.5|0
1598869500000|2020-08-31 10:25:00|3120.5|3114.5|3120.5|3114.5|3120.5|3114.5|3118.5|3112|0
1598869800000|2020-08-31 10:30:00|3120|3114|3118.5|3112.5|3120|3114.5|3118|3112|0
1598870100000|2020-08-31 10:35:00|3118|3112|3118|3112|3118|3114.5|3117.5|3111.5|2
1598870400000|2020-08-31 10:40:00|3117.5|3109|3114.5|3108.5|3117.5|3110|3114.5|3108.5|1
1598870700000|2020-08-31 10:45:00|3112.5|3109|3115|3109.5|3115|3110|3112.5|3107.5|2
1598871000000|2020-08-31 10:50:00|3115.5|3109|3115|3109|3116|3110.5|3115|3109|0
1598871300000|2020-08-31 10:55:00||3109.5||3109.5||3110||3108|0
1598871600000|2020-08-31 11:00:00|3115.5|3107|3116|3110|3116|3110|3114.5|3106.5|0
1598871900000|2020-08-31 11:05:00|3115.5|3109.5|3116|3110.5|3116|3110.5|3114.5|3108|0
1598872200000|2020-08-31 11:10:00|3116.5|3111|3118|3112|3118|3112|3116.5|3109.5|0
1598872500000|2020-08-31 11:15:00|3118.5|3112.5|3119|3112.5|3119|3113.5|3118.5|3112.5|0
1598872800000|2020-08-31 11:20:00|3118.5|3112|3116|3110.5|3118.5|3112.5|3116|3110.5|0
1598873100000|2020-08-31 11:25:00|3116.5|3111|3116.5|3111|3116.5|3112|3116.5|3110|0
1598873400000|2020-08-31 11:30:00||3111.5||3110.5||3111.5||3109.5|0
1598873700000|2020-08-31 11:35:00|3117|3110|3118|3112|3118|3113|3117|3110|0
1598874000000|2020-08-31 11:40:00|3117.5|3111.5|3116.5|3111|3117.5|3112|3116|3110|0
1598874300000|2020-08-31 11:45:00|3117|3110.5|3117|3111.5|3117|3112|3117|3110|0
1598874600000|2020-08-31 11:50:00|3116.5|3111|3115.5|3109.5|3116.5|3111.5|3115.5|3109|0
1598874900000|2020-08-31 11:55:00|3116|3109|3116|3109|3116|3111|3116|3108.5|0
1598875200000|2020-08-31 12:00:00|3115.5|3109.5|3115.5|3110|3115.5|3111|3115|3108.5|0
1598875500000|2020-08-31 12:05:00|3116|3110.5|3116.5|3110|3116.5|3111|3116|3109.5|0
1598875800000|2020-08-31 12:10:00|3116|3109.5|3115.5|3109.5|3116.5|3111|3115.5|3109|0
1598876100000|2020-08-31 12:15:00|3115|3109|3113.5|3108|3115|3109.5|3113.5|3107|0
1598876400000|2020-08-31 12:20:00|3114|3107.5|3115|3109.5|3115|3110|3114|3107|0
1598876700000|2020-08-31 12:25:00|3114.5|3109|3114.5|3108.5|3114.5|3110|3113|3107|0
1598877000000|2020-08-31 12:30:00|3114|3109|3114|3109|3114|3109.5|3113.5|3107.5|0
1598877300000|2020-08-31 12:35:00|3114.5|3108.5|3118.5|3113|3118.5|3113.5|3114.5|3108|0
1598877600000|2020-08-31 12:40:00|3119|3112.5|3121.5|3115|3121.5|3116|3119|3112|0
1598877900000|2020-08-31 12:45:00||3115.5||3115.5||3116||3114.5|0
1598878200000|2020-08-31 12:50:00|3121|3116|3118.5|3112.5|3121|3116|3118|3112.5|0
1598878500000|2020-08-31 12:55:00|3118|3113|3114.5|3108.5|3118|3113|3114|3108|0
1598878800000|2020-08-31 13:00:00|3114|3108|3111.5|3105|3114|3109|3111|3105|1
1598879100000|2020-08-31 13:05:00|3112|3105.5|3112.5|3107|3113|3108|3112|3105.5|0
1598879400000|2020-08-31 13:10:00|3113|3107.5|3111.5|3105.5|3113|3108|3111.5|3105|0
1598879700000|2020-08-31 13:15:00|3111|3105|3112|3106.5|3112|3107|3110.5|3104|0
1598880000000|2020-08-31 13:20:00|3112.5|3107|3113|3107|3113|3107.5|3112.5|3106|0
1598880300000|2020-08-31 13:25:00|3112.5|3106.5|3112|3105|3112.5|3107.5|3112|3105|0
1598880600000|2020-08-31 13:30:00|3111.5|3104.5|3112|3105.5|3112|3107|3109.5|3103|0
1598880900000|2020-08-31 13:35:00|3111.5|3106|3107.5|3102|3111.5|3106|3107|3101|0
1598881200000|2020-08-31 13:40:00|3108|3101.5|3106|3100.5|3111.5|3105.5|3106|3100|0
1598881500000|2020-08-31 13:45:00|3105.5|3100|3105.5|3099|3105.5|3100|3103|3097|0
1598881800000|2020-08-31 13:50:00|3106|3099.5|3104.5|3098.5|3106|3100.5|3104|3097.5|0
1598882100000|2020-08-31 13:55:00|3105|3099|3106|3100.5|3106|3101|3105|3097.5|0
1598882400000|2020-08-31 14:00:00|3106.5|3100|3110|3104|3110|3104.5|3106.5|3099.5|0
1598882700000|2020-08-31 14:05:00|3109.5|3104.5|3111|3105.5|3111|3105.5|3104.5|3098|0
1598883000000|2020-08-31 14:10:00|3111.5|3105|3112|3106|3112.5|3106.5|3110.5|3104.5|0
1598883300000|2020-08-31 14:15:00|3112.5|3105.5|3116.5|3109.5|3116.5|3110|3111.5|3105|3
1598883600000|2020-08-31 14:20:00|3116|3110|3117.5|3111.5|3117.5|3112|3115.5|3109|0
1598883900000|2020-08-31 14:25:00|3117|3111|3120|3112.5|3120|3114|3116.5|3110|0
1598884200000|2020-08-31 14:30:00|3120.5|3113|3123|3116.5|3123|3117.5|3119.5|3113|0
1598884500000|2020-08-31 14:35:00|3122.5|3116|3122.5|3116.5|3122.5|3117|3122|3115|0
1598884800000|2020-08-31 14:40:00|3122|3116|3119.5|3114|3122|3117|3119.5|3113.5|0
1598885100000|2020-08-31 14:45:00|3120|3113.5|3124|3118|3124|3118|3120|3113|2
1598885400000|2020-08-31 14:50:00|3124.5|3117.5|3124.5|3118|3124.5|3119.5|3124.5|3117|0
1598885700000|2020-08-31 14:55:00|3125|3118.5|3124.5|3117.5|3126.5|3120.5|3124.5|3117.5|0
1598886000000|2020-08-31 15:00:00|3123.5|3118|3122.5|3115.5|3123.5|3118.5|3122.5|3115.5|0
1598886300000|2020-08-31 15:05:00|3122|3115|3121.5|3115|3122|3116.5|3121.5|3114.5|0
1598886600000|2020-08-31 15:10:00|3121|3114.5|3121|3114.5|3121|3116|3120|3113.5|0
1598886900000|2020-08-31 15:15:00|3121.5|3115|3119.5|3113|3122|3116.5|3119|3112|0
1598887200000|2020-08-31 15:20:00|3119|3112.5|3112|3105|3119|3112.5|3110.5|3104|0
1598887500000|2020-08-31 15:25:00|3111.5|3105.5|3108.5|3100.5|3111.5|3106|3107.5|3100.5|0
1598887800000|2020-08-31 15:30:00|3109|3100|3110.5|3103|3118.5|3104|3104|3094.5|0
1598888100000|2020-08-31 15:35:00|3111|3103.5|3123|3094.5|3129|3104|3111|3094.5|0
1598888400000|2020-08-31 15:40:00|3129|3095|3132.5|3102|3137.5|3102|3129|3094.5|0
1598888700000|2020-08-31 15:45:00|3139|3102.5|3132|3102|3139|3105|3125|3102|0
1598889000000|2020-08-31 15:50:00|3138|3095.5|3131|3094.5|3159|3105|3130|3094.5|0
1598889300000|2020-08-31 15:55:00|3138||3130||3138||3130||0
1598889600000|2020-08-31 16:00:00|3159||3135||3159||3129.5||0
1598890200000|2020-08-31 16:10:00|3159||3134.5||3159||3134.5||0
1598890500000|2020-08-31 16:15:00|3159||3133.5||3159||3133.5||0
1598891400000|2020-08-31 16:30:00|3159||3132.5||3159||3132.5||0
1598892000000|2020-08-31 16:40:00|3159||3131.5||3159||3131.5||0
1598892300000|2020-08-31 16:45:00|3159||3132||3159||3131||0
1598893200000|2020-08-31 17:00:00|3138.5||3133.5||3138.5||3133.5||0
1598893500000|2020-08-31 17:05:00|3140||3133||3140||3133||0
1598893800000|2020-08-31 17:10:00|3159||3139.5||3159||3132.5||0
1598894100000|2020-08-31 17:15:00|3146||3139||3146||3139||0
1598894700000|2020-08-31 17:25:00|3159||3138.5||3159||3138.5||0
1598895600000|2020-08-31 17:40:00|3159||3137.5||3159||3137.5||0
1598895900000|2020-08-31 17:45:00|3145||3137||3145||3137||0
1598897100000|2020-08-31 18:05:00|3144||3135.5||3159||3135.5||0
1598897400000|2020-08-31 18:10:00|3159||3141.5||3159||3141.5||0
1598897700000|2020-08-31 18:15:00|3159||3140.5||3159||3140.5||0
1598898300000|2020-08-31 18:25:00|3159||3140||3159||3140||0
1598898900000|2020-08-31 18:35:00|3147||3139||3159||3139||0
1598899500000|2020-08-31 18:45:00|3159||3138||3159||3138||0
1598899800000|2020-08-31 18:50:00|3159||3142.5||3159||3136.5||0
1598900100000|2020-08-31 18:55:00|3159||3142||3159||3142||0
1598900400000|2020-08-31 19:00:00|3149||3141.5||3149||3141.5||0
1598900700000|2020-08-31 19:05:00|3141||3139.5||3159||3139.5||0
1598901600000|2020-08-31 19:20:00|3146.5||3139||3146.5||3139||0
1598901900000|2020-08-31 19:25:00|3159||3138||3159||3138||0
1598902200000|2020-08-31 19:30:00|3145||3137.5||3145||3137.5||0
1598902800000|2020-08-31 19:40:00|3159||3143.5||3159||3137||0
1598903100000|2020-08-31 19:45:00|3150||3142||3159||3142||0
1598903400000|2020-08-31 19:50:00|3149||3144.5||3159||3140||0
1598903700000|2020-08-31 19:55:00|3159|3094|3141.5|3094|3159|3094|3141.5|3094|0
1598940000000|2020-09-01 06:00:00|3153.5|3108|3208|3108|3208|3108.5|3152|3108|0
1598940900000|2020-09-01 06:15:00|3204||3204||3204||3204||0
1598941500000|2020-09-01 06:25:00|3203.5||3203.5||3203.5||3203.5||0
1598941800000|2020-09-01 06:30:00||3154.5||3154.5||3154.5||3154.5|0
1598942100000|2020-09-01 06:35:00|3156.5|3108|3203.5|3109|3203.5|3109|3156|3108|0
1598943300000|2020-09-01 06:55:00|3203|3109.5|3172.5|3109.5|3203.5|3109.5|3156|3109.5|0
1598943600000|2020-09-01 07:00:00|3173|3112|3138.5|3132|3173|3137|3138.5|3112|0
1598943900000|2020-09-01 07:05:00|3138|3131.5|3148.5|3141.5|3149|3142|3135.5|3128|0
1598944200000|2020-09-01 07:10:00|3148|3141|3142|3136.5|3148|3142|3140.5|3134|2
1598944500000|2020-09-01 07:15:00|3142.5|3136|3144|3137.5|3147.5|3141.5|3142.5|3136|1
1598944800000|2020-09-01 07:20:00|3143.5|3137|3148|3141.5|3148|3142|3143|3136.5|0
1598945100000|2020-09-01 07:25:00|3148.5|3141|3148.5|3141.5|3150|3144|3147|3140|0
1598945400000|2020-09-01 07:30:00|3148|3141|3146.5|3140|3148|3142.5|3144.5|3138.5|0
1598945700000|2020-09-01 07:35:00|3147|3140.5|3152|3145.5|3152|3146.5|3147|3140|0
1598946000000|2020-09-01 07:40:00|3152.5|3146|3154|3147|3155.5|3150.5|3152.5|3146|0
1598946300000|2020-09-01 07:45:00|3154.5|3147.5|3150|3142.5|3155|3150|3150|3142.5|0
1598946600000|2020-09-01 07:50:00|3149.5|3143|3139.5|3132.5|3149.5|3143.5|3139.5|3132.5|0
1598946900000|2020-09-01 07:55:00|3140|3133|3137.5|3131.5|3140.5|3135|3137.5|3129.5|0
1598947200000|2020-09-01 08:00:00|3138|3131|3137|3131|3139|3133.5|3136|3129|0
1598947500000|2020-09-01 08:05:00|3137.5|3131.5|3136|3131|3137.5|3132|3135.5|3129|0
1598947800000|2020-09-01 08:10:00|3136.5|3130.5|3134.5|3128|3136.5|3131.5|3134.5|3127.5|0
1598948100000|2020-09-01 08:15:00|3134|3127.5|3138|3131.5|3138|3132.5|3129.5|3122.5|0
1598948400000|2020-09-01 08:20:00|3137.5|3131|3137.5|3132|3139|3133|3137|3130|0
1598948700000|2020-09-01 08:25:00|3138|3131.5|3139.5|3132.5|3141.5|3135.5|3138|3131.5|0
1598949000000|2020-09-01 08:30:00|3139|3132|3141|3134.5|3141|3135|3134.5|3127|2
1598949300000|2020-09-01 08:35:00|3141.5|3135|3147|3141|3147|3141.5|3141.5|3135|0
1598949600000|2020-09-01 08:40:00|3146.5|3140.5|3146|3140|3146.5|3141|3142|3135.5|0
1598949900000|2020-09-01 08:45:00|3146.5|3139.5|3148|3141.5|3149|3143|3146.5|3139.5|0
1598950200000|2020-09-01 08:50:00|3147.5|3142|3137.5|3131.5|3147.5|3142.5|3137.5|3131|0
1598950500000|2020-09-01 08:55:00|3136.5|3131|3140|3133.5|3141|3135.5|3136.5|3130|0
1598950800000|2020-09-01 09:00:00|3140.5|3134|3143|3136.5|3143|3136.5|3140.5|3134|0
1598951100000|2020-09-01 09:05:00|3143.5|3136|3140.5|3134|3144.5|3138.5|3138.5|3131.5|0
1598951400000|2020-09-01 09:10:00|3141|3134.5|3147|3140.5|3147|3140.5|3141|3134|0
1598951700000|2020-09-01 09:15:00|3147.5|3141|3151|3145|3151|3145|3147.5|3140.5|0
1598952000000|2020-09-01 09:20:00|3151.5|3146|3152.5|3146|3152.5|3146.5|3150.5|3143.5|0
1598952300000|2020-09-01 09:25:00|3153|3146.5|3155|3148.5|3155|3149|3153|3146|0
1598952600000|2020-09-01 09:30:00|3154|3148|3154|3147|3154|3149.5|3154|3147|0
1598952900000|2020-09-01 09:35:00|3154.5|3147.5|3155|3149|3156|3150.5|3154.5|3147.5|0
1598953200000|2020-09-01 09:40:00|3154.5|3148.5|3152.5|3146.5|3154.5|3148.5|3152.5|3146.5|0
1598953500000|2020-09-01 09:45:00|3151.5|3146|3152.5|3145|3152.5|3146.5|3149.5|3143|0
1598953800000|2020-09-01 09:50:00|3152|3144.5|3148.5|3142.5|3152|3145.5|3148.5|3142|1
1598954100000|2020-09-01 09:55:00|3149|3143|3148.5|3143|3150|3144|3148|3141.5|0
1598954400000|2020-09-01 10:00:00|3149|3142.5|3149.5|3143|3149.5|3144|3149|3142|2
1598954700000|2020-09-01 10:05:00|3149|3142.5|3149.5|3144|3149.5|3144|3148.5|3141.5|3
1598955000000|2020-09-01 10:10:00|3150|3143.5|3148.5|3142|3150.5|3145|3148.5|3141.5|0
1598955300000|2020-09-01 10:15:00|3149|3142.5|3148.5|3142.5|3150|3143.5|3148|3142|0
1598955600000|2020-09-01 10:20:00|3148|3142|3149.5|3143|3149.5|3144|3147.5|3141.5|0
1598955900000|2020-09-01 10:25:00|3150|3143.5|3152.5|3145.5|3152.5|3147|3150|3143.5|0
1598956200000|2020-09-01 10:30:00|3151.5|3146|3151.5|3145.5|3151.5|3146.5|3151.5|3145|0
1598956500000|2020-09-01 10:35:00|3152|3146|3150|3143.5|3152|3146.5|3150|3143.5|0
1598956800000|2020-09-01 10:40:00|3149.5|3143|3149|3142.5|3149.5|3143.5|3149|3142.5|0
1598957100000|2020-09-01 10:45:00|3149.5|3142|3150.5|3144|3150.5|3145|3149.5|3141.5|0
1598957400000|2020-09-01 10:50:00|3151|3143.5|3151.5|3145.5|3151.5|3146|3151|3143.5|0
1598957700000|2020-09-01 10:55:00|3152|3146|3152.5|3146.5|3153.5|3147.5|3152|3146|0
1598958000000|2020-09-01 11:00:00|3153|3146|3151.5|3145|3154|3146.5|3151.5|3142|0
1598958300000|2020-09-01 11:05:00|3152|3145.5|3151|3144.5|3152|3146|3151|3144.5|0
1598958600000|2020-09-01 11:10:00|3150|3145|3148|3142|3150|3145.5|3148|3142|0
1598958900000|2020-09-01 11:15:00|3147.5|3142.5|3145.5|3139.5|3147.5|3142.5|3145|3139|1
1598959200000|2020-09-01 11:20:00||3139||3139.5||3139.5||3138.5|0
1598959500000|2020-09-01 11:25:00|3145|3139|3144.5|3138|3145|3139|3144|3138|0
1598959800000|2020-09-01 11:30:00|3144|3138.5|3143.5|3137|3144|3139|3143.5|3136.5|0
1598960100000|2020-09-01 11:35:00|3143|3137.5|3143|3137|3143|3137.5|3140.5|3136|1
1598960400000|2020-09-01 11:40:00|3142.5|3136.5|3142|3135.5|3142.5|3136.5|3141|3135|0
1598960700000|2020-09-01 11:45:00|3142.5|3135|3142.5|3136.5|3142.5|3137|3142.5|3135|0
1598961000000|2020-09-01 11:50:00|3142|3136|3140.5|3134.5|3142|3136|3140.5|3134|0
1598961300000|2020-09-01 11:55:00|3141|3134|3141|3134|3141|3135.5|3141|3134|0
1598961600000|2020-09-01 12:00:00|3140.5|3133.5|3140|3134|3140.5|3134.5|3139|3132.5|0
1598961900000|2020-09-01 12:05:00|3140.5|3134.5|3142|3135.5|3143|3137|3140.5|3134.5|0
1598962200000|2020-09-01 12:10:00|3141|3135|3138|3131|3141|3136|3138|3131|0
1598962500000|2020-09-01 12:15:00|3137.5|3130.5|3135|3128|3137.5|3131|3135|3127.5|0
1598962800000|2020-09-01 12:20:00|3134|3128.5|3136|3129|3137|3131.5|3134|3127|0
1598963100000|2020-09-01 12:25:00|3135.5|3128.5|3138.5|3132|3138.5|3132|3135|3128.5|0
1598963400000|2020-09-01 12:30:00|3139|3132.5|3140|3133.5|3140|3134.5|3139|3132.5|0
1598963700000|2020-09-01 12:35:00|3139.5|3134|3139|3132.5|3139.5|3134.5|3139|3132.5|0
1598964000000|2020-09-01 12:40:00|3139.5|3133|3138|3132|3140|3134.5|3138|3132|0
1598964300000|2020-09-01 12:45:00|3138.5|3131.5|3140.5|3134|3140.5|3134|3138.5|3131|0
1598964600000|2020-09-01 12:50:00|3140|3134.5|3138.5|3131.5|3140|3135|3138.5|3131.5|0
1598964900000|2020-09-01 12:55:00|3138|3132|3131.5|3125.5|3138|3132.5|3131|3124|0
1598965200000|2020-09-01 13:00:00|3131|3125|3124|3118|3131|3126|3120.5|3114|1
1598965500000|2020-09-01 13:05:00|3123.5|3117.5|3119.5|3113.5|3123.5|3118|3117|3112|5
1598965800000|2020-09-01 13:10:00|3118.5|3113|3119.5|3113.5|3119.5|3113.5|3114.5|3108|0
1598966100000|2020-09-01 13:15:00|3119|3113|3118|3111.5|3119|3113|3115.5|3109|0
1598966400000|2020-09-01 13:20:00|3117.5|3111|3117.5|3112|3117.5|3112|3114|3107.5|0
1598966700000|2020-09-01 13:25:00|3116|3111.5|3118|3112|3118|3112.5|3115.5|3109.5|4
1598967000000|2020-09-01 13:30:00|3118.5|3111.5|3116|3110|3118.5|3112.5|3112|3105.5|0
1598967300000|2020-09-01 13:35:00|3115|3109.5|3114|3108.5|3117.5|3112.5|3114|3107|0
1598967600000|2020-09-01 13:40:00|3114.5|3109|3117|3110|3117|3111.5|3112.5|3105.5|0
1598967900000|2020-09-01 13:45:00|3117.5|3110.5|3116|3110|3117.5|3112|3113.5|3107.5|1
1598968200000|2020-09-01 13:50:00|3116.5|3109.5|3113.5|3108|3116.5|3110.5|3111.5|3105.5|0
1598968500000|2020-09-01 13:55:00|3114|3107.5|3110.5|3102.5|3114.5|3109|3109.5|3102.5|0
1598968800000|2020-09-01 14:00:00|3111|3102|3115|3109.5|3115.5|3110|3110.5|3101|0
1598969100000|2020-09-01 14:05:00|3115.5|3110|3114.5|3107.5|3115.5|3110|3114.5|3107.5|0
1598969400000|2020-09-01 14:10:00|3114|3107|3111|3105|3115.5|3109.5|3111|3104|0
1598969700000|2020-09-01 14:15:00|3111.5|3105.5|3117|3111|3117|3111.5|3110.5|3104|0
1598970000000|2020-09-01 14:20:00|3117.5|3110.5|3121.5|3114.5|3121.5|3116|3117|3110.5|0
1598970300000|2020-09-01 14:25:00|3122|3115|3126|3120|3126|3120|3122|3115|1
1598970600000|2020-09-01 14:30:00|3125|3119.5|3124.5|3117.5|3125.5|3119.5|3124.5|3117.5|0
1598970900000|2020-09-01 14:35:00|3124|3117|3122.5|3116.5|3124|3117.5|3122.5|3115.5|0
1598971200000|2020-09-01 14:40:00|3123|3117|3120|3113|3124|3118|3120|3113|0
1598971500000|2020-09-01 14:45:00|3119.5|3112.5|3118.5|3112.5|3121.5|3116|3118.5|3111.5|0
1598971800000|2020-09-01 14:50:00|3119|3112|3118|3112|3121|3115|3118|3112|0
1598972100000|2020-09-01 14:55:00|3118.5|3112.5|3117|3110.5|3119|3113.5|3117|3110.5|0
1598972400000|2020-09-01 15:00:00|3116.5|3110|3115.5|3110|3116.5|3110.5|3115|3108.5|0
1598972700000|2020-09-01 15:05:00|3116|3109.5|3114.5|3108|3116|3110.5|3114|3107.5|0
1598973000000|2020-09-01 15:10:00|3115|3108.5|3117.5|3111.5|3117.5|3112|3115|3108.5|0
1598973300000|2020-09-01 15:15:00|3118|3112|3119|3112|3119|3114|3118|3111|0
1598973600000|2020-09-01 15:20:00|3118.5|3111.5|3115.5|3109|3118.5|3111.5|3115|3108|0
1598973900000|2020-09-01 15:25:00|3116|3110|3118|3110.5|3118|3111.5|3115.5|3109|0
1598974200000|2020-09-01 15:30:00|3118.5|3110|3119.5|3107|3120.5|3112.5|3117|3106|0
1598974500000|2020-09-01 15:35:00|3125.5|3108|3130.5|3103.5|3131.5|3109.5|3124.5|3101|0
1598974800000|2020-09-01 15:40:00|3134.5|3104.5|3133|3098|3154.5|3105.5|3133|3093.5|0
1598975100000|2020-09-01 15:45:00|3140|3098.5|3132.5|3098.5|3140|3098.5|3132.5|3098.5|0
1598977200000|2020-09-01 16:20:00|3132|3093.5|3132|3099|3132|3099|3132|3093.5|0
1598978100000|2020-09-01 16:35:00|3131.5|3093.5|3131.5|3093.5|3131.5|3093.5|3131.5|3093.5|0
1598979000000|2020-09-01 16:50:00|3131|3096.5|3141.5|3093.5|3154.5|3101.5|3126|3093.5|0
1598979600000|2020-09-01 17:00:00|3141||3134||3154.5||3127.5||0
1598980800000|2020-09-01 17:20:00|3141||3133.5||3141||3133.5||0
1598982000000|2020-09-01 17:40:00|3140.5||3132.5||3154.5||3132.5||0
1598982300000|2020-09-01 17:45:00|3139.5||3132||3139.5||3132||0
1598982900000|2020-09-01 17:55:00|3154.5||3130.5||3154.5||3130.5||0
1598984100000|2020-09-01 18:15:00|3137.5||3129||3154.5||3129||0
1598984400000|2020-09-01 18:20:00|3136||3128||3154.5||3128||0
1598985000000|2020-09-01 18:30:00|3154.5||3127.5||3154.5||3127.5||0
1598985300000|2020-09-01 18:35:00|3134.5||3127||3134.5||3127||0
1598985600000|2020-09-01 18:40:00|3154.5||3126.5||3154.5||3126.5||0
1598986200000|2020-09-01 18:50:00|3133.5||3126||3133.5||3126||0
1598986500000|2020-09-01 18:55:00|3133||3126.5||3133.5||3126.5||0
1598987100000|2020-09-01 19:05:00|3133.5||3133||3133.5||3133||0
1598987400000|2020-09-01 19:10:00|3140||3132.5||3140||3132.5||0
1598987700000|2020-09-01 19:15:00|3154.5||3131.5||3154.5||3131.5||0
1598988000000|2020-09-01 19:20:00|3138.5||3129.5||3159||3129.5||0
1598988300000|2020-09-01 19:25:00|3159||3129||3159||3129||0
1598988600000|2020-09-01 19:30:00|3136||3127.5||3136||3127.5||0
1598988900000|2020-09-01 19:35:00|3134.5||3127||3134.5||3127||0
1598989200000|2020-09-01 19:40:00|3159||3132.5||3159||3126.5||0
1598989500000|2020-09-01 19:45:00|3139.5||3131||3159||3131||0
1598989800000|2020-09-01 19:50:00|3138||3130||3159||3130||0
1598940000000|2020-09-01 06:00:00|3153.5|3108|3208|3108|3208|3108.5|3152|3108|0
1598940900000|2020-09-01 06:15:00|3204||3204||3204||3204||0
1598941500000|2020-09-01 06:25:00|3203.5||3203.5||3203.5||3203.5||0
1598941800000|2020-09-01 06:30:00||3154.5||3154.5||3154.5||3154.5|0
1598942100000|2020-09-01 06:35:00|3156.5|3108|3203.5|3109|3203.5|3109|3156|3108|0
1598943300000|2020-09-01 06:55:00|3203|3109.5|3172.5|3109.5|3203.5|3109.5|3156|3109.5|0
1598943600000|2020-09-01 07:00:00|3173|3112|3138.5|3132|3173|3137|3138.5|3112|0
1598943900000|2020-09-01 07:05:00|3138|3131.5|3148.5|3141.5|3149|3142|3135.5|3128|0
1598944200000|2020-09-01 07:10:00|3148|3141|3142|3136.5|3148|3142|3140.5|3134|2
1598944500000|2020-09-01 07:15:00|3142.5|3136|3144|3137.5|3147.5|3141.5|3142.5|3136|1
1598944800000|2020-09-01 07:20:00|3143.5|3137|3148|3141.5|3148|3142|3143|3136.5|0
1598945100000|2020-09-01 07:25:00|3148.5|3141|3148.5|3141.5|3150|3144|3147|3140|0
1598945400000|2020-09-01 07:30:00|3148|3141|3146.5|3140|3148|3142.5|3144.5|3138.5|0
1598945700000|2020-09-01 07:35:00|3147|3140.5|3152|3145.5|3152|3146.5|3147|3140|0
1598946000000|2020-09-01 07:40:00|3152.5|3146|3154|3147|3155.5|3150.5|3152.5|3146|0
1598946300000|2020-09-01 07:45:00|3154.5|3147.5|3150|3142.5|3155|3150|3150|3142.5|0
1598946600000|2020-09-01 07:50:00|3149.5|3143|3139.5|3132.5|3149.5|3143.5|3139.5|3132.5|0
1598946900000|2020-09-01 07:55:00|3140|3133|3137.5|3131.5|3140.5|3135|3137.5|3129.5|0
1598947200000|2020-09-01 08:00:00|3138|3131|3137|3131|3139|3133.5|3136|3129|0
1598947500000|2020-09-01 08:05:00|3137.5|3131.5|3136|3131|3137.5|3132|3135.5|3129|0
1598947800000|2020-09-01 08:10:00|3136.5|3130.5|3134.5|3128|3136.5|3131.5|3134.5|3127.5|0
1598948100000|2020-09-01 08:15:00|3134|3127.5|3138|3131.5|3138|3132.5|3129.5|3122.5|0
1598948400000|2020-09-01 08:20:00|3137.5|3131|3137.5|3132|3139|3133|3137|3130|0
1598948700000|2020-09-01 08:25:00|3138|3131.5|3139.5|3132.5|3141.5|3135.5|3138|3131.5|0
1598949000000|2020-09-01 08:30:00|3139|3132|3141|3134.5|3141|3135|3134.5|3127|2
1598949300000|2020-09-01 08:35:00|3141.5|3135|3147|3141|3147|3141.5|3141.5|3135|0
1598949600000|2020-09-01 08:40:00|3146.5|3140.5|3146|3140|3146.5|3141|3142|3135.5|0
1598949900000|2020-09-01 08:45:00|3146.5|3139.5|3148|3141.5|3149|3143|3146.5|3139.5|0
1598950200000|2020-09-01 08:50:00|3147.5|3142|3137.5|3131.5|3147.5|3142.5|3137.5|3131|0
1598950500000|2020-09-01 08:55:00|3136.5|3131|3140|3133.5|3141|3135.5|3136.5|3130|0
1598950800000|2020-09-01 09:00:00|3140.5|3134|3143|3136.5|3143|3136.5|3140.5|3134|0
1598951100000|2020-09-01 09:05:00|3143.5|3136|3140.5|3134|3144.5|3138.5|3138.5|3131.5|0
1598951400000|2020-09-01 09:10:00|3141|3134.5|3147|3140.5|3147|3140.5|3141|3134|0
1598951700000|2020-09-01 09:15:00|3147.5|3141|3151|3145|3151|3145|3147.5|3140.5|0
1598952000000|2020-09-01 09:20:00|3151.5|3146|3152.5|3146|3152.5|3146.5|3150.5|3143.5|0
1598952300000|2020-09-01 09:25:00|3153|3146.5|3155|3148.5|3155|3149|3153|3146|0
1598952600000|2020-09-01 09:30:00|3154|3148|3154|3147|3154|3149.5|3154|3147|0
1598952900000|2020-09-01 09:35:00|3154.5|3147.5|3155|3149|3156|3150.5|3154.5|3147.5|0
1598953200000|2020-09-01 09:40:00|3154.5|3148.5|3152.5|3146.5|3154.5|3148.5|3152.5|3146.5|0
1598953500000|2020-09-01 09:45:00|3151.5|3146|3152.5|3145|3152.5|3146.5|3149.5|3143|0
1598953800000|2020-09-01 09:50:00|3152|3144.5|3148.5|3142.5|3152|3145.5|3148.5|3142|1
1598954100000|2020-09-01 09:55:00|3149|3143|3148.5|3143|3150|3144|3148|3141.5|0
1598954400000|2020-09-01 10:00:00|3149|3142.5|3149.5|3143|3149.5|3144|3149|3142|2
1598954700000|2020-09-01 10:05:00|3149|3142.5|3149.5|3144|3149.5|3144|3148.5|3141.5|3
1598955000000|2020-09-01 10:10:00|3150|3143.5|3148.5|3142|3150.5|3145|3148.5|3141.5|0
1598955300000|2020-09-01 10:15:00|3149|3142.5|3148.5|3142.5|3150|3143.5|3148|3142|0
1598955600000|2020-09-01 10:20:00|3148|3142|3149.5|3143|3149.5|3144|3147.5|3141.5|0
1598955900000|2020-09-01 10:25:00|3150|3143.5|3152.5|3145.5|3152.5|3147|3150|3143.5|0
1598956200000|2020-09-01 10:30:00|3151.5|3146|3151.5|3145.5|3151.5|3146.5|3151.5|3145|0
1598956500000|2020-09-01 10:35:00|3152|3146|3150|3143.5|3152|3146.5|3150|3143.5|0
1598956800000|2020-09-01 10:40:00|3149.5|3143|3149|3142.5|3149.5|3143.5|3149|3142.5|0
1598957100000|2020-09-01 10:45:00|3149.5|3142|3150.5|3144|3150.5|3145|3149.5|3141.5|0
1598957400000|2020-09-01 10:50:00|3151|3143.5|3151.5|3145.5|3151.5|3146|3151|3143.5|0
1598957700000|2020-09-01 10:55:00|3152|3146|3152.5|3146.5|3153.5|3147.5|3152|3146|0
1598958000000|2020-09-01 11:00:00|3153|3146|3151.5|3145|3154|3146.5|3151.5|3142|0
1598958300000|2020-09-01 11:05:00|3152|3145.5|3151|3144.5|3152|3146|3151|3144.5|0
1598958600000|2020-09-01 11:10:00|3150|3145|3148|3142|3150|3145.5|3148|3142|0
1598958900000|2020-09-01 11:15:00|3147.5|3142.5|3145.5|3139.5|3147.5|3142.5|3145|3139|1
1598959200000|2020-09-01 11:20:00||3139||3139.5||3139.5||3138.5|0
1598959500000|2020-09-01 11:25:00|3145|3139|3144.5|3138|3145|3139|3144|3138|0
1598959800000|2020-09-01 11:30:00|3144|3138.5|3143.5|3137|3144|3139|3143.5|3136.5|0
1598960100000|2020-09-01 11:35:00|3143|3137.5|3143|3137|3143|3137.5|3140.5|3136|1
1598960400000|2020-09-01 11:40:00|3142.5|3136.5|3142|3135.5|3142.5|3136.5|3141|3135|0
1598960700000|2020-09-01 11:45:00|3142.5|3135|3142.5|3136.5|3142.5|3137|3142.5|3135|0
1598961000000|2020-09-01 11:50:00|3142|3136|3140.5|3134.5|3142|3136|3140.5|3134|0
1598961300000|2020-09-01 11:55:00|3141|3134|3141|3134|3141|3135.5|3141|3134|0
1598961600000|2020-09-01 12:00:00|3140.5|3133.5|3140|3134|3140.5|3134.5|3139|3132.5|0
1598961900000|2020-09-01 12:05:00|3140.5|3134.5|3142|3135.5|3143|3137|3140.5|3134.5|0
1598962200000|2020-09-01 12:10:00|3141|3135|3138|3131|3141|3136|3138|3131|0
1598962500000|2020-09-01 12:15:00|3137.5|3130.5|3135|3128|3137.5|3131|3135|3127.5|0
1598962800000|2020-09-01 12:20:00|3134|3128.5|3136|3129|3137|3131.5|3134|3127|0
1598963100000|2020-09-01 12:25:00|3135.5|3128.5|3138.5|3132|3138.5|3132|3135|3128.5|0
1598963400000|2020-09-01 12:30:00|3139|3132.5|3140|3133.5|3140|3134.5|3139|3132.5|0
1598963700000|2020-09-01 12:35:00|3139.5|3134|3139|3132.5|3139.5|3134.5|3139|3132.5|0
1598964000000|2020-09-01 12:40:00|3139.5|3133|3138|3132|3140|3134.5|3138|3132|0
1598964300000|2020-09-01 12:45:00|3138.5|3131.5|3140.5|3134|3140.5|3134|3138.5|3131|0
1598964600000|2020-09-01 12:50:00|3140|3134.5|3138.5|3131.5|3140|3135|3138.5|3131.5|0
1598964900000|2020-09-01 12:55:00|3138|3132|3131.5|3125.5|3138|3132.5|3131|3124|0
1598965200000|2020-09-01 13:00:00|3131|3125|3124|3118|3131|3126|3120.5|3114|1
1598965500000|2020-09-01 13:05:00|3123.5|3117.5|3119.5|3113.5|3123.5|3118|3117|3112|5
1598965800000|2020-09-01 13:10:00|3118.5|3113|3119.5|3113.5|3119.5|3113.5|3114.5|3108|0
1598966100000|2020-09-01 13:15:00|3119|3113|3118|3111.5|3119|3113|3115.5|3109|0
1598966400000|2020-09-01 13:20:00|3117.5|3111|3117.5|3112|3117.5|3112|3114|3107.5|0
1598966700000|2020-09-01 13:25:00|3116|3111.5|3118|3112|3118|3112.5|3115.5|3109.5|4
1598967000000|2020-09-01 13:30:00|3118.5|3111.5|3116|3110|3118.5|3112.5|3112|3105.5|0
1598967300000|2020-09-01 13:35:00|3115|3109.5|3114|3108.5|3117.5|3112.5|3114|3107|0
1598967600000|2020-09-01 13:40:00|3114.5|3109|3117|3110|3117|3111.5|3112.5|3105.5|0
1598967900000|2020-09-01 13:45:00|3117.5|3110.5|3116|3110|3117.5|3112|3113.5|3107.5|1
1598968200000|2020-09-01 13:50:00|3116.5|3109.5|3113.5|3108|3116.5|3110.5|3111.5|3105.5|0
1598968500000|2020-09-01 13:55:00|3114|3107.5|3110.5|3102.5|3114.5|3109|3109.5|3102.5|0
1598968800000|2020-09-01 14:00:00|3111|3102|3115|3109.5|3115.5|3110|3110.5|3101|0
1598969100000|2020-09-01 14:05:00|3115.5|3110|3114.5|3107.5|3115.5|3110|3114.5|3107.5|0
1598969400000|2020-09-01 14:10:00|3114|3107|3111|3105|3115.5|3109.5|3111|3104|0
1598969700000|2020-09-01 14:15:00|3111.5|3105.5|3117|3111|3117|3111.5|3110.5|3104|0
1598970000000|2020-09-01 14:20:00|3117.5|3110.5|3121.5|3114.5|3121.5|3116|3117|3110.5|0
1598970300000|2020-09-01 14:25:00|3122|3115|3126|3120|3126|3120|3122|3115|1
1598970600000|2020-09-01 14:30:00|3125|3119.5|3124.5|3117.5|3125.5|3119.5|3124.5|3117.5|0
1598970900000|2020-09-01 14:35:00|3124|3117|3122.5|3116.5|3124|3117.5|3122.5|3115.5|0
1598971200000|2020-09-01 14:40:00|3123|3117|3120|3113|3124|3118|3120|3113|0
1598971500000|2020-09-01 14:45:00|3119.5|3112.5|3118.5|3112.5|3121.5|3116|3118.5|3111.5|0
1598971800000|2020-09-01 14:50:00|3119|3112|3118|3112|3121|3115|3118|3112|0
1598972100000|2020-09-01 14:55:00|3118.5|3112.5|3117|3110.5|3119|3113.5|3117|3110.5|0
1598972400000|2020-09-01 15:00:00|3116.5|3110|3115.5|3110|3116.5|3110.5|3115|3108.5|0
1598972700000|2020-09-01 15:05:00|3116|3109.5|3114.5|3108|3116|3110.5|3114|3107.5|0
1598973000000|2020-09-01 15:10:00|3115|3108.5|3117.5|3111.5|3117.5|3112|3115|3108.5|0
1598973300000|2020-09-01 15:15:00|3118|3112|3119|3112|3119|3114|3118|3111|0
1598973600000|2020-09-01 15:20:00|3118.5|3111.5|3115.5|3109|3118.5|3111.5|3115|3108|0
1598973900000|2020-09-01 15:25:00|3116|3110|3118|3110.5|3118|3111.5|3115.5|3109|0
1598974200000|2020-09-01 15:30:00|3118.5|3110|3119.5|3107|3120.5|3112.5|3117|3106|0
1598974500000|2020-09-01 15:35:00|3125.5|3108|3130.5|3103.5|3131.5|3109.5|3124.5|3101|0
1598974800000|2020-09-01 15:40:00|3134.5|3104.5|3133|3098|3154.5|3105.5|3133|3093.5|0
1598975100000|2020-09-01 15:45:00|3140|3098.5|3132.5|3098.5|3140|3098.5|3132.5|3098.5|0
1598977200000|2020-09-01 16:20:00|3132|3093.5|3132|3099|3132|3099|3132|3093.5|0
1598978100000|2020-09-01 16:35:00|3131.5|3093.5|3131.5|3093.5|3131.5|3093.5|3131.5|3093.5|0
1598979000000|2020-09-01 16:50:00|3131|3096.5|3141.5|3093.5|3154.5|3101.5|3126|3093.5|0
1598979600000|2020-09-01 17:00:00|3141||3134||3154.5||3127.5||0
1598980800000|2020-09-01 17:20:00|3141||3133.5||3141||3133.5||0
1598982000000|2020-09-01 17:40:00|3140.5||3132.5||3154.5||3132.5||0
1598982300000|2020-09-01 17:45:00|3139.5||3132||3139.5||3132||0
1598982900000|2020-09-01 17:55:00|3154.5||3130.5||3154.5||3130.5||0
1598984100000|2020-09-01 18:15:00|3137.5||3129||3154.5||3129||0
1598984400000|2020-09-01 18:20:00|3136||3128||3154.5||3128||0
1598985000000|2020-09-01 18:30:00|3154.5||3127.5||3154.5||3127.5||0
1598985300000|2020-09-01 18:35:00|3134.5||3127||3134.5||3127||0
1598985600000|2020-09-01 18:40:00|3154.5||3126.5||3154.5||3126.5||0
1598986200000|2020-09-01 18:50:00|3133.5||3126||3133.5||3126||0
1598986500000|2020-09-01 18:55:00|3133||3126.5||3133.5||3126.5||0
1598987100000|2020-09-01 19:05:00|3133.5||3133||3133.5||3133||0
1598987400000|2020-09-01 19:10:00|3140||3132.5||3140||3132.5||0
1598987700000|2020-09-01 19:15:00|3154.5||3131.5||3154.5||3131.5||0
1598988000000|2020-09-01 19:20:00|3138.5||3129.5||3159||3129.5||0
1598988300000|2020-09-01 19:25:00|3159||3129||3159||3129||0
1598988600000|2020-09-01 19:30:00|3136||3127.5||3136||3127.5||0
1598988900000|2020-09-01 19:35:00|3134.5||3127||3134.5||3127||0
1598989200000|2020-09-01 19:40:00|3159||3132.5||3159||3126.5||0
1598989500000|2020-09-01 19:45:00|3139.5||3131||3159||3131||0
1598989800000|2020-09-01 19:50:00|3138||3130||3159||3130||0
1599026400000|2020-09-02 06:00:00|3159|3109.5|3158.5|3094|3159|3115.5|3157.5|3094|0
1599029700000|2020-09-02 06:55:00|3148|3094.5|3148|3094.5|3148|3094.5|3148|3094|0
1599030000000|2020-09-02 07:00:00|3147.5|3094|3144.5|3137|3148|3137.5|3141|3094|0
1599030300000|2020-09-02 07:05:00|3145|3137.5|3148|3143|3148|3144.5|3141|3137.5|1
1599030600000|2020-09-02 07:10:00|3153.5|3143.5|3155.5|3148|3156|3148.5|3153.5|3140.5|2
1599030900000|2020-09-02 07:15:00|3156|3148.5|3155|3148.5|3158.5|3151|3154|3146.5|0
1599031200000|2020-09-02 07:20:00|3155.5|3149.5|3160|3153.5|3162|3155.5|3155.5|3149.5|2
1599031500000|2020-09-02 07:25:00|3160.5|3154.5|3160.5|3155|3162.5|3156.5|3159.5|3153|0
1599031800000|2020-09-02 07:30:00|3161|3155.5|3162|3155|3167.5|3160.5|3161|3155|0
1599032100000|2020-09-02 07:35:00|3162.5|3155.5|3158.5|3152.5|3164.5|3158|3158.5|3152.5|0
1599032400000|2020-09-02 07:40:00|3159|3153|3165|3159.5|3167|3161.5|3159|3153|0
1599032700000|2020-09-02 07:45:00|3165.5|3159|3158.5|3152.5|3165.5|3159|3157.5|3151.5|0
1599033000000|2020-09-02 07:50:00|3159|3153|3167.1|3161.6|3169.1|3162.6|3158.5|3153|0
1599033300000|2020-09-02 07:55:00|3167.6|3162.1|3167.6|3161.6|3170.1|3164.1|3167.6|3161.6|0
1599033600000|2020-09-02 08:00:00|3168.1|3162.1|3167.6|3162.1|3169.6|3163.6|3167.1|3161.6|0
1599033900000|2020-09-02 08:05:00|3168.1|3162.6|3175.6|3169.1|3177.6|3170.6|3168.1|3162.6|1
1599034200000|2020-09-02 08:10:00|3175.1|3169.6|3176.1|3170.6|3177.6|3171.6|3174.6|3169.6|0
1599034500000|2020-09-02 08:15:00|3175.6|3170.1|3179.1|3172.6|3179.1|3173.6|3175.1|3169.6|0
1599034800000|2020-09-02 08:20:00|3179.6|3173.6|3177.1|3171.6|3181.1|3174.6|3176.6|3171.6|0
1599035100000|2020-09-02 08:25:00|3177.6|3172.1|3177.6|3171.6|3178.6|3172.6|3177.1|3171.6|0
1599035400000|2020-09-02 08:30:00|3178.1|3172.1|3180.1|3174.1|3180.6|3174.6|3177.6|3172.1|0
1599035700000|2020-09-02 08:35:00|3180.6|3174.6|3178.1|3172.1|3182.1|3176.6|3177.1|3171.6|0
1599036000000|2020-09-02 08:40:00|3177.6|3173.1|3180.1|3174.1|3180.6|3175.1|3177.1|3171.6|0
1599036300000|2020-09-02 08:45:00|3180.6|3174.6|3180.1|3173.6|3182.6|3176.1|3179.1|3173.6|0
1599036600000|2020-09-02 08:50:00|3180.6|3174.6|3181.6|3176.1|3183.6|3177.6|3180.1|3174.1|0
1599036900000|2020-09-02 08:55:00|3182.1|3177.1|3183.6|3176.1|3184.1|3178.1|3181.1|3175.6|0
1599037200000|2020-09-02 09:00:00|3184.1|3176.6|3185.6|3179.1|3186.1|3180.1|3182.6|3176.6|0
1599037500000|2020-09-02 09:05:00|3186.1|3179.6|3187.1|3181.1|3188.6|3182.1|3185.1|3179.6|0
1599037800000|2020-09-02 09:10:00|3187.6|3181.6|3187.6|3182.1|3191.1|3185.1|3187.6|3181.6|0
1599038100000|2020-09-02 09:15:00|3188.1|3181.6|3190.1|3184.1|3190.6|3184.6|3187.6|3181.6|0
1599038400000|2020-09-02 09:20:00|3189.6|3183.6|3191.1|3185.1|3192.6|3186.1|3189.1|3183.6|1
1599038700000|2020-09-02 09:25:00|3191.6|3185.6|3190.1|3185.1|3192.1|3186.6|3190.1|3184.1|0
1599039000000|2020-09-02 09:30:00|3190.6|3184.6|3186.1|3180.6|3191.1|3184.6|3186.1|3180.6|0
1599039300000|2020-09-02 09:35:00|3185.6|3181.1|3186.6|3181.1|3187.6|3181.6|3185.6|3179.6|1
1599039600000|2020-09-02 09:40:00|3186.1|3180.6|3184.1|3178.6|3186.6|3180.6|3183.6|3178.6|0
1599039900000|2020-09-02 09:45:00|3184.6|3179.1|3184.6|3179.1|3185.6|3180.1|3184.1|3179.1|2
1599040200000|2020-09-02 09:50:00|3184.1|3179.6|3185.1|3179.1|3187.1|3181.6|3183.6|3178.6|0
1599040500000|2020-09-02 09:55:00|3185.6|3179.6|3188.1|3182.6|3189.1|3183.1|3185.1|3179.6|0
1599040800000|2020-09-02 10:00:00|3188.6|3183.1|3188.1|3182.6|3189.6|3184.6|3187.1|3182.1|0
1599041100000|2020-09-02 10:05:00|3188.6|3183.6|3189.1|3184.1|3193.1|3184.1|3187.6|3174.1|0
1599041400000|2020-09-02 10:10:00|3189.6|3183.6|3187.6|3182.6|3190.6|3183.6|3187.6|3182.6|0
1599041700000|2020-09-02 10:15:00|3188.1|3182.1|3187.6|3181.6|3188.6|3183.1|3186.1|3181.6|0
1599042000000|2020-09-02 10:20:00|3187.1|3181.1|3186.1|3180.1|3187.1|3181.1|3185.6|3180.1|0
1599042300000|2020-09-02 10:25:00|3186.6|3180.6|3186.6|3180.6|3187.6|3182.1|3186.1|3180.1|0
1599042600000|2020-09-02 10:30:00|3187.1|3180.1|3184.6|3179.6|3187.1|3181.1|3184.6|3179.6|0
1599042900000|2020-09-02 10:35:00|3185.1|3179.1|3185.1|3179.6|3186.6|3180.6|3184.1|3178.6|0
1599043200000|2020-09-02 10:40:00|3185.6|3180.1|3188.1|3182.1|3188.6|3182.6|3185.6|3180.1|0
1599043500000|2020-09-02 10:45:00|3188.6|3183.1|3189.6|3183.1|3190.1|3183.6|3188.1|3182.1|0
1599043800000|2020-09-02 10:50:00|3190.1|3183.6|3187.6|3182.1|3191.1|3185.1|3187.6|3182.1|0
1599044100000|2020-09-02 10:55:00|3186.1|3181.6|3189.6|3183.1|3190.6|3184.6|3186.1|3181.6|1
1599044400000|2020-09-02 11:00:00|3190.6|3183.6|3189.1|3183.1|3191.6|3184.1|3187.1|3181.1|0
1599044700000|2020-09-02 11:05:00|3189.6|3182.6|3188.6|3182.6|3189.6|3183.6|3188.1|3182.1|0
1599045000000|2020-09-02 11:10:00|3189.1|3182.1|3185.6|3179.6|3189.1|3182.1|3185.1|3179.1|0
1599045300000|2020-09-02 11:15:00|3186.1|3179.1|3183.1|3177.1|3186.1|3179.1|3182.6|3177.1|0
1599045600000|2020-09-02 11:20:00|3183.6|3177.6|3188.1|3181.6|3188.1|3182.1|3182.6|3177.6|0
1599045900000|2020-09-02 11:25:00|3188.6|3182.1|3189.1|3183.1|3189.1|3183.6|3188.6|3181.6|0
1599046200000|2020-09-02 11:30:00|3189.6|3183.6|3190.6|3184.6|3192.6|3187.1|3189.6|3183.6|1
1599046500000|2020-09-02 11:35:00|3190.1|3184.1|3188.1|3181.6|3190.1|3184.1|3187.6|3181.1|0
1599046800000|2020-09-02 11:40:00|3188.6|3182.1|3191.6|3185.1|3191.6|3185.6|3188.6|3182.1|0
1599047100000|2020-09-02 11:45:00|3191.1|3185.6|3190.1|3184.1|3192.1|3186.1|3189.6|3184.1|0
1599047400000|2020-09-02 11:50:00|3189.6|3183.6|3187.1|3181.1|3189.6|3183.6|3186.1|3181.1|0
1599047700000|2020-09-02 11:55:00|3186.6|3180.6|3184.6|3179.1|3186.6|3180.6|3184.1|3179.1|0
1599048000000|2020-09-02 12:00:00|3184.1|3178.6|3185.6|3179.6|3185.6|3179.6|3182.6|3177.1|0
1599048300000|2020-09-02 12:05:00|3185.1|3179.1|3185.1|3180.1|3185.6|3180.1|3183.6|3178.6|0
1599048600000|2020-09-02 12:10:00|3185.6|3179.6|3184.6|3176.6|3185.6|3179.6|3182.1|3176.6|0
1599048900000|2020-09-02 12:15:00|3184.1|3176.1|3182.6|3177.6|3185.1|3179.1|3181.6|3175.1|0
1599049200000|2020-09-02 12:20:00|3183.1|3177.1|3184.1|3178.6|3184.6|3178.6|3182.1|3176.6|0
1599049500000|2020-09-02 12:25:00|3183.6|3178.1|3179.6|3174.6|3184.1|3178.1|3179.6|3174.6|2
1599049800000|2020-09-02 12:30:00|3180.1|3175.1|3180.1|3174.6|3180.6|3175.6|3178.1|3172.6|0
1599050100000|2020-09-02 12:35:00|3180.6|3174.1|3181.6|3175.6|3181.6|3176.1|3179.1|3174.1|0
1599050400000|2020-09-02 12:40:00|3181.1|3175.1|3180.1|3174.1|3181.6|3175.6|3180.1|3174.1|0
1599050700000|2020-09-02 12:45:00|3179.6|3173.6|3179.1|3173.6|3181.1|3175.6|3178.6|3172.6|0
1599051000000|2020-09-02 12:50:00|3178.6|3173.1|3179.6|3173.6|3179.6|3173.6|3177.6|3173.1|0
1599051300000|2020-09-02 12:55:00|3179.1|3173.1|3181.1|3175.1|3181.1|3175.1|3178.6|3173.1|0
1599051600000|2020-09-02 13:00:00|3181.6|3176.1|3182.6|3179.1|3184.1|3179.6|3181.6|3176.1|0
1599051900000|2020-09-02 13:05:00|3182.1|3176.6|3185.1|3178.6|3185.1|3179.1|3181.6|3176.6|1
1599052200000|2020-09-02 13:10:00|3185.6|3179.1|3186.1|3180.1|3186.1|3181.1|3184.6|3178.1|0
1599052500000|2020-09-02 13:15:00|3186.6|3179.6|3183.1|3177.6|3186.6|3181.1|3183.1|3176.6|0
1599052800000|2020-09-02 13:20:00|3182.6|3177.1|3182.1|3175.1|3182.6|3177.1|3182.1|3175.1|0
1599053100000|2020-09-02 13:25:00|3181.6|3174.6|3180.1|3175.6|3181.6|3175.6|3179.1|3173.6|0
1599053400000|2020-09-02 13:30:00|3180.6|3175.1|3184.6|3178.6|3184.6|3179.1|3180.6|3174.6|1
1599053700000|2020-09-02 13:35:00|3185.1|3179.1|3188.6|3182.1|3190.6|3185.1|3185.1|3178.6|0
1599054000000|2020-09-02 13:40:00|3188.1|3182.6|3190.6|3184.1|3190.6|3185.1|3185.6|3179.1|0
1599054300000|2020-09-02 13:45:00|3191.1|3184.6|3186.6|3179.1|3191.1|3186.1|3186.1|3178.6|0
1599054600000|2020-09-02 13:50:00|3185.6|3179.6|3180.6|3174.6|3185.6|3180.6|3180.6|3174.1|0
1599054900000|2020-09-02 13:55:00|3180.1|3174.1|3172.6|3165.6|3180.1|3175.1|3172.6|3165.6|1
1599055200000|2020-09-02 14:00:00|3173.1|3165.1|3175.6|3170.1|3176.1|3170.6|3172.6|3165.1|1
1599055500000|2020-09-02 14:05:00|3176.1|3170.6|3165.1|3160.1|3177.1|3171.1|3164.6|3159.1|0
1599055800000|2020-09-02 14:10:00|3164.1|3159.6|3175.1|3169.1|3175.1|3169.1|3164.1|3157.6|0
1599056100000|2020-09-02 14:15:00|3174.6|3168.6|3178.6|3172.1|3179.6|3173.6|3174.1|3167.6|0
1599056400000|2020-09-02 14:20:00|3178.1|3171.6|3175.1|3169.1|3179.6|3174.1|3175.1|3168.6|0
1599056700000|2020-09-02 14:25:00|3174.6|3168.6|3173.1|3166.1|3175.6|3169.1|3170.6|3164.6|0
1599057000000|2020-09-02 14:30:00|3172.6|3165.6|3175.1|3169.6|3175.1|3170.1|3171.1|3165.1|0
1599057300000|2020-09-02 14:35:00|3174.6|3169.1|3168.1|3161.6|3174.6|3169.1|3168.1|3161.1|0
1599057600000|2020-09-02 14:40:00|3168.6|3162.1|3168.1|3163.1|3169.1|3163.6|3166.1|3159.6|0
1599057900000|2020-09-02 14:45:00|3167.6|3162.6|3171.6|3165.6|3171.6|3166.1|3166.1|3159.6|0
1599058200000|2020-09-02 14:50:00|3172.1|3166.1|3177.6|3172.1|3177.6|3172.6|3172.1|3165.6|0
1599058500000|2020-09-02 14:55:00|3178.1|3171.6|3178.1|3172.6|3178.1|3172.6|3177.1|3170.6|0
1599058800000|2020-09-02 15:00:00|3178.6|3173.6|3177.6|3171.6|3179.1|3174.1|3176.1|3170.1|0
1599059100000|2020-09-02 15:05:00|3175.6|3171.1|3175.1|3169.1|3177.6|3172.6|3173.6|3167.6|1
1599059400000|2020-09-02 15:10:00|3175.6|3168.6|3179.1|3173.6|3179.6|3174.1|3175.6|3168.6|0
1599059700000|2020-09-02 15:15:00|3178.6|3173.1|3177.6|3171.6|3178.6|3173.6|3176.1|3169.6|0
1599060000000|2020-09-02 15:20:00|3176.6|3172.1|3176.6|3170.1|3177.1|3172.6|3175.6|3168.6|4
1599060300000|2020-09-02 15:25:00|3176.1|3169.6|3178.1|3170.1|3178.1|3172.1|3175.6|3169.1|0
1599060600000|2020-09-02 15:30:00|3177.6|3169.6|3182.6|3175.1|3183.1|3175.6|3177.6|3169.1|0
1599060900000|2020-09-02 15:35:00|3183.1|3172.1|3177.1|3163.6|3195.6|3172.1|3177.1|3163.6|0
1599061200000|2020-09-02 15:40:00|3172.1|3164.1|3193.6|3162.6|3197.1|3166.6|3172.1|3124.1|2
1599061500000|2020-09-02 15:45:00|3195.6|3156.1|3198.1|3155.6|3203.1|3167.1|3195.6|3136.1|0
1599061800000|2020-09-02 15:50:00|3197.6|3148.6|3196.6|3157.1|3200.1|3157.1|3196.6|3148.6|0
1599062100000|2020-09-02 15:55:00|3200.1|3157.6|3198.1|3157.6|3200.1|3157.6|3198.1|3157.6|0
1599062400000|2020-09-02 16:00:00|3197.6|3140.6|3198.6|3159.1|3199.1|3159.1|3197.6|3140.6|0
1599062700000|2020-09-02 16:05:00|3201.6|3160.1|3199.6|3160.1|3201.6|3160.1|3199.6|3160.1|0
1599063300000|2020-09-02 16:15:00|3199.1|3140.6|3199.1|3160.6|3199.1|3160.6|3199.1|3140.6|0
1599063600000|2020-09-02 16:20:00|3201.6|3161.1|3198.1|3140.6|3201.6|3166.1|3198.1|3140.1|0
1599063900000|2020-09-02 16:25:00|3201.6|3134.1|3197.1|3140.6|3201.6|3140.6|3197.1|3134.1|0
1599064500000|2020-09-02 16:35:00|3200.1|3134.1|3197.6|3140.6|3200.1|3140.6|3196.1|3134.1|0
1599064800000|2020-09-02 16:40:00|3197.1|3134.1|3197.6|3140.6|3197.6|3140.6|3196.6|3134.1|0
1599065100000|2020-09-02 16:45:00|3200.1||3197.6||3201.6||3197.1||0
1599066300000|2020-09-02 17:05:00|3200.1|3134.1|3197.6|3140.6|3200.1|3140.6|3196.6|3134.1|0
1599066600000|2020-09-02 17:10:00|3200.1|3141.1|3200.1|3141.1|3201.6|3141.1|3198.6|3141.1|0
1599066900000|2020-09-02 17:15:00|3199.6|3142.6|3200.1|3142.1|3200.1|3142.6|3199.6|3141.6|0
1599067200000|2020-09-02 17:20:00|3200.6|3142.6|3200.1|3142.6|3203.1|3142.6|3200.1|3142.6|0
1599067500000|2020-09-02 17:25:00|3203.1||3201.6||3203.1||3201.6||0
1599067800000|2020-09-02 17:30:00||3173.1||3173.6||3173.6||3173.1|0
1599068100000|2020-09-02 17:35:00|3204.1||3204.1||3204.1||3204.1||0
1599068400000|2020-09-02 17:40:00|3206.1||3202.6||3206.1||3202.6||0
1599069300000|2020-09-02 17:55:00|3206.1||3202.1||3233.1||3202.1||0
1599069600000|2020-09-02 18:00:00|3204.6||3201.1||3204.6||3201.1||0
1599070800000|2020-09-02 18:20:00|3204.6||3200.6||3204.6||3200.6||0
1599071400000|2020-09-02 18:30:00|3206.1||3201.6||3206.1||3201.6||0
1599072000000|2020-09-02 18:40:00|3207.6||3207.1||3207.6||3207.1||0
1599072300000|2020-09-02 18:45:00|3209.1||3206.6||3209.1||3206.6||0
1599072900000|2020-09-02 18:55:00|3209.1||3206.1||3209.1||3206.1||0
1599073200000|2020-09-02 19:00:00|3209.1||3209.1||3209.1||3209.1||0
1599073500000|2020-09-02 19:05:00|3205.6||3205.6||3205.6||3205.6||0
1599073800000|2020-09-02 19:10:00|3210.6|3193.1|3208.6|3183.6|3210.6|3193.1|3207.6|3183.1|0
1599074100000|2020-09-02 19:15:00|3212.1||3209.6||3212.1||3209.6||0
1599074400000|2020-09-02 19:20:00|3213.6||3213.1||3213.6||3213.1||0
1599074700000|2020-09-02 19:25:00|3215.1||3212.6||3215.1||3212.6||0
1599075300000|2020-09-02 19:35:00|3215.1||3212.1||3215.1||3212.1||0
1599075600000|2020-09-02 19:40:00|3215.1||3211.1||3215.1||3211.1||0
1599076200000|2020-09-02 19:50:00|3215.1||3216.1||3216.1||3210.1||0
1599076500000|2020-09-02 19:55:00|3218.1|3183.1|3215.1|3183.1|3223.1|3183.1|3215.1|3183.1|0
1599112800000|2020-09-03 06:00:00|3214.6|3168.1|3233.1|3124.6|3233.1|3171.1|3214.6|3124.1|0
1599113100000|2020-09-03 06:05:00|3232.6|3125.1|3232.1|3125.6|3232.6|3125.6|3232.1|3125.1|0
1599113400000|2020-09-03 06:10:00|3231.6||3232.1||3232.1||3231.1||0
1599113700000|2020-09-03 06:15:00|3210.1|3163.1|3209.6|3163.1|3210.1|3163.1|3209.1|3163.1|0
1599114000000|2020-09-03 06:20:00|3209.1||3209.6||3209.6||3208.6||0
1599115500000|2020-09-03 06:45:00||3183.1||3183.1||3183.1||3183.1|0
1599116100000|2020-09-03 06:55:00|3209.1||3208.6||3209.6||3208.6||0
1599116400000|2020-09-03 07:00:00|3207.6|3183.6|3197.1|3191.1|3209.6|3193.1|3195.1|3183.1|0
1599116700000|2020-09-03 07:05:00|3205.1|3192.1|3191.1|3186.6|3209.1|3196.1|3191.1|3181.6|0
1599117000000|2020-09-03 07:10:00|3191.6|3186.1|3183.6|3177.1|3192.1|3186.6|3182.1|3176.6|0
1599117300000|2020-09-03 07:15:00|3183.1|3177.6|3181.6|3175.6|3183.6|3178.1|3179.6|3174.1|0
1599117600000|2020-09-03 07:20:00|3182.1|3176.1|3193.1|3187.6|3193.1|3187.6|3182.1|3175.6|0
1599117900000|2020-09-03 07:25:00|3193.6|3187.1|3188.1|3181.6|3195.1|3189.1|3187.1|3180.6|0
1599118200000|2020-09-03 07:30:00|3188.6|3182.1|3187.6|3181.6|3191.6|3186.1|3186.1|3179.6|0
1599118500000|2020-09-03 07:35:00|3188.1|3182.6|3189.1|3182.6|3189.1|3183.6|3185.6|3179.1|0
1599118800000|2020-09-03 07:40:00|3189.6|3182.1|3190.6|3183.6|3191.6|3185.6|3188.1|3182.1|0
1599119100000|2020-09-03 07:45:00|3190.1|3183.1|3186.6|3179.1|3190.6|3185.1|3186.6|3179.1|3
1599119400000|2020-09-03 07:50:00|3186.1|3179.6|3184.6|3177.6|3187.6|3182.6|3184.6|3177.6|0
1599119700000|2020-09-03 07:55:00|3185.1|3178.1|3177.6|3170.1|3185.6|3179.1|3177.6|3170.1|0
1599120000000|2020-09-03 08:00:00|3177.1|3170.6|3175.1|3169.6|3179.6|3174.1|3173.6|3166.6|0
1599120300000|2020-09-03 08:05:00|3174.6|3169.1|3170.6|3165.1|3175.6|3169.6|3170.6|3163.6|0
1599120600000|2020-09-03 08:10:00|3171.1|3164.6|3176.6|3170.6|3178.6|3172.1|3171.1|3164.6|0
1599120900000|2020-09-03 08:15:00|3177.1|3170.1|3179.1|3174.6|3179.6|3175.1|3177.1|3169.6|0
1599121200000|2020-09-03 08:20:00|3178.6|3175.1|3175.1|3168.6|3178.6|3175.6|3175.1|3168.1|1
1599121500000|2020-09-03 08:25:00|3175.6|3169.1|3174.6|3168.6|3176.6|3171.1|3174.6|3168.6|0
1599121800000|2020-09-03 08:30:00|3175.1|3169.1|3176.6|3170.1|3178.1|3171.6|3175.1|3169.1|0
1599122100000|2020-09-03 08:35:00|3176.1|3170.6|3175.1|3168.6|3176.1|3171.1|3174.1|3168.1|0
1599122400000|2020-09-03 08:40:00|3175.6|3169.6|3175.6|3169.1|3176.1|3170.1|3174.1|3167.6|0
1599122700000|2020-09-03 08:45:00|3176.1|3169.6|3175.1|3168.6|3176.6|3170.6|3175.1|3168.6|0
1599123000000|2020-09-03 08:50:00|3175.6|3169.1|3176.6|3170.1|3176.6|3171.1|3175.1|3168.1|0
1599123300000|2020-09-03 08:55:00|3176.1|3170.6|3173.6|3167.6|3176.1|3171.1|3173.6|3167.6|0
1599123600000|2020-09-03 09:00:00|3173.1|3167.1|3169.1|3163.1|3173.1|3167.1|3168.6|3162.1|0
1599123900000|2020-09-03 09:05:00|3168.6|3162.6|3165.1|3159.6|3169.6|3164.1|3165.1|3159.1|0
1599124200000|2020-09-03 09:10:00|3165.6|3159.1|3167.6|3161.6|3167.6|3162.6|3165.6|3159.1|0
1599124500000|2020-09-03 09:15:00|3168.1|3161.1|3169.6|3163.6|3171.6|3165.6|3168.1|3161.1|0
1599124800000|2020-09-03 09:20:00|3169.1|3163.1|3168.1|3162.1|3169.1|3163.6|3168.1|3161.1|0
1599125100000|2020-09-03 09:25:00|3168.6|3162.6|3168.1|3161.6|3170.1|3164.1|3168.1|3161.1|0
1599125400000|2020-09-03 09:30:00|3167.1|3161.1|3169.6|3163.1|3169.6|3163.6|3167.1|3161.1|0
1599125700000|2020-09-03 09:35:00|3169.1|3163.6|3168.1|3162.1|3169.1|3164.1|3167.6|3160.6|0
1599126000000|2020-09-03 09:40:00|3167.6|3161.6|3166.1|3159.6|3167.6|3162.1|3166.1|3159.1|0
1599126300000|2020-09-03 09:45:00|3165.1|3160.1|3164.6|3158.6|3165.1|3160.6|3164.1|3157.6|0
1599126600000|2020-09-03 09:50:00|3164.1|3158.1|3166.1|3159.6|3166.1|3160.6|3163.6|3157.1|2
1599126900000|2020-09-03 09:55:00|3165.6|3160.1|3166.6|3155.1|3167.6|3160.6|3165.1|3153.6|0
1599127200000|2020-09-03 10:00:00|3167.1|3154.6|3159.1|3153.1|3167.1|3156.6|3159.1|3153.1|0
1599127500000|2020-09-03 10:05:00|3159.6|3152.6|3160.6|3153.6|3160.6|3155.1|3159.6|3152.1|0
1599127800000|2020-09-03 10:10:00|3159.6|3153.1|3160.1|3154.1|3161.1|3155.6|3159.6|3153.1|0
1599128100000|2020-09-03 10:15:00|3160.6|3153.6|3162.6|3156.6|3162.6|3157.1|3160.1|3153.6|0
1599128400000|2020-09-03 10:20:00|3162.1|3156.1|3161.6|3155.1|3162.1|3156.1|3161.6|3155.1|0
1599128700000|2020-09-03 10:25:00|3162.1|3155.6|3162.1|3155.1|3162.1|3156.1|3162.1|3154.6|0
1599129000000|2020-09-03 10:30:00|3161.6|3155.6|3161.1|3154.6|3161.6|3156.1|3161.1|3154.6|0
1599129300000|2020-09-03 10:35:00|3161.6|3155.1|3162.6|3156.1|3162.6|3157.6|3161.6|3155.1|0
1599129600000|2020-09-03 10:40:00|3163.1|3156.6|3163.1|3156.6|3163.1|3157.6|3163.1|3156.6|0
1599129900000|2020-09-03 10:45:00||3157.1||3157.1||3158.1||3156.6|0
1599130200000|2020-09-03 10:50:00|3163.6|3157.6|3164.1|3158.1|3164.1|3158.1|3162.6|3156.1|0
1599130500000|2020-09-03 10:55:00||3157.6||3157.6||3158.6||3157.1|0
1599130800000|2020-09-03 11:00:00|3163.6|3157.1|3166.1|3159.1|3169.1|3160.6|3163.6|3156.6|0
1599131100000|2020-09-03 11:05:00|3165.6|3159.6|3165.6|3159.6|3165.6|3160.1|3165.1|3158.6|0
1599131400000|2020-09-03 11:10:00|3164.6|3159.1|3164.1|3158.1|3165.1|3160.1|3163.6|3157.6|0
1599131700000|2020-09-03 11:15:00|3164.6|3159.1|3162.6|3156.1|3164.6|3159.1|3162.6|3156.1|0
1599132000000|2020-09-03 11:20:00|3162.1|3155.6|3159.6|3153.1|3162.1|3156.6|3159.6|3153.1|0
1599132300000|2020-09-03 11:25:00|3158.6|3152.6|3153.6|3147.6|3158.6|3153.6|3153.6|3147.6|0
1599132600000|2020-09-03 11:30:00|3154.1|3148.1|3153.6|3147.6|3155.1|3150.1|3153.1|3146.6|0
1599132900000|2020-09-03 11:35:00|3154.1|3147.1|3153.6|3147.1|3154.1|3148.6|3153.6|3147.1|0
1599133200000|2020-09-03 11:40:00|3154.1|3147.6|3155.6|3149.1|3155.6|3149.6|3154.1|3147.1|0
1599133500000|2020-09-03 11:45:00|3156.1|3150.1|3156.1|3150.1|3156.1|3150.6|3155.6|3149.1|0
1599133800000|2020-09-03 11:50:00|3155.6|3149.6|3153.1|3147.1|3155.6|3149.6|3153.1|3146.1|0
1599134100000|2020-09-03 11:55:00|3153.6|3146.6|3153.6|3147.1|3154.6|3148.6|3152.6|3146.6|0
1599134400000|2020-09-03 12:00:00|3153.1|3147.6|3153.6|3146.6|3153.6|3148.1|3152.6|3146.6|0
1599134700000|2020-09-03 12:05:00|3153.1|3147.1|3150.6|3146.1|3153.1|3147.6|3150.6|3146.1|0
1599135000000|2020-09-03 12:10:00|3150.1|3144.1|3149.6|3145.6|3150.6|3145.6|3149.6|3143.6|1
1599135300000|2020-09-03 12:15:00|3150.1|3143.1|3147.6|3141.6|3150.1|3144.6|3147.6|3140.6|1
1599135600000|2020-09-03 12:20:00|3146.6|3141.1|3148.1|3142.1|3148.6|3142.1|3145.6|3138.6|0
1599135900000|2020-09-03 12:25:00|3148.6|3142.6|3154.1|3144.6|3154.1|3145.6|3148.6|3142.6|0
1599136200000|2020-09-03 12:30:00|3153.6|3145.1|3153.6|3147.6|3154.1|3148.1|3152.1|3145.1|0
1599136500000|2020-09-03 12:35:00|3154.1|3148.6|3154.1|3148.1|3155.1|3150.1|3153.1|3147.1|0
1599136800000|2020-09-03 12:40:00|3153.6|3147.6|3152.6|3146.1|3153.6|3148.6|3152.1|3146.1|0
1599137100000|2020-09-03 12:45:00|3153.1|3146.6|3152.1|3146.6|3153.1|3147.6|3152.1|3145.6|0
1599137400000|2020-09-03 12:50:00|3152.6|3147.6|3153.1|3147.1|3154.1|3148.6|3152.6|3146.6|0
1599137700000|2020-09-03 12:55:00|3153.6|3147.6|3154.6|3147.6|3154.6|3148.6|3153.6|3147.1|0
1599138000000|2020-09-03 13:00:00|3154.1|3147.1|3153.6|3148.1|3154.1|3148.1|3151.6|3145.1|0
1599138300000|2020-09-03 13:05:00|3154.1|3149.1|3151.1|3144.6|3154.6|3149.1|3150.6|3143.1|0
1599138600000|2020-09-03 13:10:00|3150.6|3144.1|3149.1|3142.6|3150.6|3144.6|3149.1|3142.1|0
1599138900000|2020-09-03 13:15:00|3149.6|3142.1|3145.6|3138.6|3149.6|3142.6|3145.6|3138.1|0
1599139200000|2020-09-03 13:20:00|3145.1|3138.1|3146.1|3140.1|3147.1|3140.6|3144.6|3137.1|0
1599139500000|2020-09-03 13:25:00|3146.6|3139.6|3147.6|3141.6|3147.6|3142.1|3146.1|3139.1|0
1599139800000|2020-09-03 13:30:00|3147.1|3141.1|3138.1|3132.6|3147.1|3141.1|3138.1|3132.6|0
1599140100000|2020-09-03 13:35:00|3138.6|3132.1|3135.6|3128.6|3139.1|3133.6|3135.1|3128.6|0
1599140400000|2020-09-03 13:40:00|3135.1|3128.1|3126.6|3119.1|3135.1|3128.6|3123.6|3117.1|3
1599140700000|2020-09-03 13:45:00|3126.1|3118.6|3127.6|3121.6|3128.6|3123.1|3124.1|3118.1|0
1599141000000|2020-09-03 13:50:00|3127.1|3122.1|3122.1|3115.6|3127.1|3122.6|3121.6|3115.6|0
1599141300000|2020-09-03 13:55:00|3122.6|3116.1|3123.6|3118.6|3127.6|3121.6|3122.6|3116.1|1
1599141600000|2020-09-03 14:00:00|3125.6|3118.1|3128.6|3122.1|3128.6|3123.1|3124.1|3117.6|4
1599141900000|2020-09-03 14:05:00|3128.1|3121.6|3120.1|3115.6|3128.1|3121.6|3120.1|3115.6|0
1599142200000|2020-09-03 14:10:00|3121.1|3115.1|3120.6|3115.1|3121.1|3115.6|3118.6|3112.6|1
1599142500000|2020-09-03 14:15:00|3119.6|3114.6|3109.1|3103.1|3119.6|3114.6|3109.1|3103.1|0
1599142800000|2020-09-03 14:20:00|3108.6|3102.6|3101.6|3097.6|3108.6|3102.6|3101.6|3097.1|0
1599143100000|2020-09-03 14:25:00|3102.1|3097.1|3106.1|3099.6|3107.1|3101.6|3102.1|3097.1|3
1599143400000|2020-09-03 14:30:00|3105.6|3100.1|3097.6|3091.6|3105.6|3100.6|3097.6|3091.6|1
1599143700000|2020-09-03 14:35:00|3098.1|3091.1|3092.6|3087.6|3102.1|3094.6|3092.1|3086.1|1
1599144000000|2020-09-03 14:40:00|3093.1|3088.6|3088.6|3078.6|3095.6|3089.6|3088.6|3078.6|0
1599144300000|2020-09-03 14:45:00|3083.6|3078.1|3083.6|3078.1|3096.6|3083.1|3083.6|3076.1|2
1599144600000|2020-09-03 14:50:00|3084.1|3077.6|3085.6|3079.1|3087.1|3081.6|3083.1|3076.6|1
1599144900000|2020-09-03 14:55:00|3085.1|3078.6|3080.6|3074.1|3085.1|3078.6|3080.6|3074.1|0
1599145200000|2020-09-03 15:00:00|3080.1|3074.6|3074.6|3064.1|3080.1|3075.1|3073.1|3063.1|3
1599145500000|2020-09-03 15:05:00|3075.1|3063.6|3062.6|3056.6|3082.1|3063.6|3062.1|3051.1|0
1599145800000|2020-09-03 15:10:00|3062.1|3056.1|3052.6|3047.1|3062.1|3057.6|3052.6|3046.6|0
1599146100000|2020-09-03 15:15:00|3052.1|3046.6|3043.6|3036.1|3052.1|3047.6|3043.6|3036.1|3
1599146400000|2020-09-03 15:20:00|3042.6|3035.6|3049.6|3042.6|3050.1|3043.6|3041.6|3035.6|21
1599146700000|2020-09-03 15:25:00|3048.6|3043.1|3050.1|3040.1|3051.6|3045.1|3048.1|3040.1|4
1599147000000|2020-09-03 15:30:00|3050.6|3039.6|3060.1|3035.6|3067.1|3039.6|3050.6|3032.1|0
1599147300000|2020-09-03 15:35:00|3060.6|3036.1|3082.1|3032.1|3082.6|3036.6|3060.6|3024.1|0
1599147600000|2020-09-03 15:40:00|3089.6|3032.6|3115.6|3045.6|3117.1|3051.6|3056.1|3032.6|2
1599147900000|2020-09-03 15:45:00||3046.1||3019.1||3047.1||3017.6|0
1599148200000|2020-09-03 15:50:00|3108.1|3011.6|3074.1|3019.6|3108.1|3019.6|3074.1|3011.6|0
1599148500000|2020-09-03 15:55:00|3077.1|3012.1|3084.1|3020.1|3084.1|3020.1|3077.1|3012.1|0
1599149400000|2020-09-03 16:10:00||3012.6||3020.6||3020.6||3012.6|0
1599150000000|2020-09-03 16:20:00|3076.1|3021.1|3076.1|3040.1|3076.1|3040.1|3076.1|3021.1|0
1599150300000|2020-09-03 16:25:00|3075.6|3004.1|3075.6|3033.6|3075.6|3038.1|3075.6|3004.1|0
1599150600000|2020-09-03 16:30:00|3078.6|3031.1|3074.6|3029.1|3078.6|3031.1|3074.6|2998.6|0
1599150900000|2020-09-03 16:35:00|3077.1|3022.6|3067.1|3030.6|3077.1|3030.6|3061.6|2995.1|5
1599151200000|2020-09-03 16:40:00|3066.6|3023.6|3066.1|3027.1|3069.6|3030.6|3066.1|2996.6|0
1599151500000|2020-09-03 16:45:00|3048.1|3027.6|3047.6|3021.1|3048.1|3028.1|3039.1|3013.6|0
1599151800000|2020-09-03 16:50:00||3021.6||3024.6||3024.6||3021.6|0
1599152100000|2020-09-03 16:55:00||2992.1||3021.1||3026.6||2990.6|0
1599152400000|2020-09-03 17:00:00||2989.1||3015.1||3019.1||2983.1|0
1599152700000|2020-09-03 17:05:00|3032.6|3008.1|3032.6|3024.1|3032.6|3024.1|3032.6|2986.6|0
1599153000000|2020-09-03 17:10:00|3062.6|2986.6|3037.1|3028.1|3062.6|3028.1|3037.1|2986.6|9
1599153300000|2020-09-03 17:15:00|3036.6|3021.1|3035.6|3015.6|3036.6|3022.1|3035.6|2987.6|0
1599153600000|2020-09-03 17:20:00|3036.1|3008.1|3036.1|3010.1|3036.1|3010.1|3035.6|2987.1|0
1599153900000|2020-09-03 17:25:00||3002.6||3010.6||3010.6||3002.6|0
1599154200000|2020-09-03 17:30:00|3035.6|2986.6|3035.6|3011.1|3036.1|3011.1|3035.6|2986.6|0
1599154500000|2020-09-03 17:35:00|3036.1|3012.1|3033.1|3003.6|3050.1|3022.1|3033.1|3003.6|0
1599154800000|2020-09-03 17:40:00|3032.6|3004.1|3032.6|3013.1|3032.6|3013.1|3032.6|3004.1|0
1599155100000|2020-09-03 17:45:00|3033.1|3013.6|3032.6|3013.1|3033.1|3013.6|3032.6|3013.1|0
1599155400000|2020-09-03 17:50:00|3033.1|3013.6|3032.6|3014.6|3033.1|3014.6|3032.6|3013.6|0
1599155700000|2020-09-03 17:55:00||3015.6||3015.6||3015.6||3015.6|5
1599156000000|2020-09-03 18:00:00||3016.1||3016.1||3016.1||3016.1|0
1599156300000|2020-09-03 18:05:00||3006.6||3014.1||3014.1||3006.6|0
1599156900000|2020-09-03 18:15:00|3032.1|3007.1|3032.6|3007.6|3032.6|3007.6|3032.1|3007.1|0
1599157200000|2020-09-03 18:20:00||3000.1||3008.1||3008.1||3000.1|0
1599157500000|2020-09-03 18:25:00|3032.1|3000.6|3032.6|3009.1|3032.6|3009.1|3032.1|3000.6|0
1599158400000|2020-09-03 18:40:00||3001.1||3009.6||3009.6||3001.1|0
1599158700000|2020-09-03 18:45:00||2983.6||3010.6||3010.6||2983.6|0
1599159000000|2020-09-03 18:50:00|3032.1|2983.6|3032.1|3011.1|3032.6|3011.1|3032.1|2983.6|0
1599159300000|2020-09-03 18:55:00||3011.6||3011.6||3011.6||3011.6|0
1599159600000|2020-09-03 19:00:00||3003.6||3008.6||3008.6||2976.6|0
1599159900000|2020-09-03 19:05:00||3001.6||3008.6||3008.6||3001.6|0
1599161100000|2020-09-03 19:25:00|3043.6|3001.1|3042.6|3000.6|3045.6|3008.1|3042.6|2974.1|3
1599161400000|2020-09-03 19:30:00|3042.1|2993.1|3042.1|3001.6|3042.1|3001.6|3042.1|2993.1|0
1599161700000|2020-09-03 19:35:00|3049.1|2993.6|3048.6|3002.1|3049.1|3002.1|3048.6|2993.6|0
1599162300000|2020-09-03 19:45:00|3051.6|3003.1|3046.1|3005.1|3051.6|3005.1|3046.1|2981.1|0
1599162600000|2020-09-03 19:50:00|3048.6|3005.6|3054.1|3008.1|3054.1|3008.1|3045.1|2976.1|0
1599162900000|2020-09-03 19:55:00|3053.6|2988.6|3051.6|3010.6|3054.6|3010.6|3051.6|2985.6|0
1599199200000|2020-09-04 06:00:00|3061.1|3014.1|3093.6|2923.6|3093.6|3015.6|3061.1|2923.6|0
1599199500000|2020-09-04 06:05:00|3093.1|2924.1|3046.1|2924.1|3093.6|2924.6|3045.6|2923.6|0
1599199800000|2020-09-04 06:10:00|3046.6||3046.1||3047.1||3046.1||0
1599200400000|2020-09-04 06:20:00||2925.1||3003.6||3003.6||2925.1|0
1599202200000|2020-09-04 06:50:00||3005.6||3008.6||3008.6||3005.6|0
1599202500000|2020-09-04 06:55:00||3009.1||3010.1||3010.1||3009.1|0
1599202800000|2020-09-04 07:00:00|3045.1|3009.6|3018.1|3010.6|3045.6|3021.1|3017.6|3008.1|1
1599203100000|2020-09-04 07:05:00|3021.1|3010.1|3026.1|3019.1|3063.1|3026.1|3017.1|3008.6|1
1599203400000|2020-09-04 07:10:00|3026.6|3019.6|3036.1|3029.6|3037.1|3030.6|3026.1|3019.6|0
1599203700000|2020-09-04 07:15:00|3035.6|3030.6|3047.6|3041.6|3047.6|3041.6|3035.1|3029.1|0
1599204000000|2020-09-04 07:20:00|3048.1|3041.1|3055.6|3049.1|3057.1|3051.6|3048.1|3041.1|0
1599204300000|2020-09-04 07:25:00|3056.1|3049.6|3060.6|3052.1|3067.1|3054.1|3053.6|3047.6|0
1599204600000|2020-09-04 07:30:00|3061.1|3052.6|3069.6|3063.1|3069.6|3063.1|3059.1|3052.6|0
1599204900000|2020-09-04 07:35:00|3069.1|3062.6|3067.1|3060.6|3069.1|3062.6|3063.1|3058.1|7
1599205200000|2020-09-04 07:40:00|3067.6|3060.1|3071.6|3065.6|3071.6|3066.1|3067.1|3060.1|0
1599205500000|2020-09-04 07:45:00|3072.1|3066.1|3077.1|3070.6|3077.6|3072.1|3072.1|3066.1|1
1599205800000|2020-09-04 07:50:00|3077.6|3071.1|3083.1|3076.6|3083.1|3077.1|3077.6|3071.1|0
1599206100000|2020-09-04 07:55:00|3082.1|3077.1|3080.1|3074.1|3083.6|3077.6|3080.1|3073.6|0
1599206400000|2020-09-04 08:00:00|3080.6|3075.1|3078.6|3072.6|3081.1|3075.6|3078.6|3072.6|0
1599206700000|2020-09-04 08:05:00|3077.6|3074.6|3081.1|3074.6|3081.1|3074.6|3076.6|3070.1|1
1599207000000|2020-09-04 08:10:00|3080.1|3074.1|3082.6|3076.6|3082.6|3077.1|3079.1|3073.1|0
1599207300000|2020-09-04 08:15:00|3083.1|3076.1|3081.1|3075.1|3084.1|3078.6|3080.1|3073.1|0
1599207600000|2020-09-04 08:20:00|3080.6|3074.6|3078.1|3072.1|3080.6|3075.6|3078.1|3072.1|0
1599207900000|2020-09-04 08:25:00|3078.6|3071.6|3076.6|3069.6|3079.6|3073.6|3076.6|3069.6|0
1599208200000|2020-09-04 08:30:00|3075.6|3070.1|3080.1|3073.6|3080.1|3074.6|3075.6|3069.1|0
1599208500000|2020-09-04 08:35:00|3080.6|3074.1|3079.6|3073.6|3082.1|3076.1|3078.6|3072.1|0
1599208800000|2020-09-04 08:40:00|3080.1|3073.1|3076.1|3069.1|3080.6|3075.1|3076.1|3069.1|0
1599209100000|2020-09-04 08:45:00|3075.6|3069.6|3074.1|3067.1|3075.6|3070.1|3074.1|3067.1|0
1599209400000|2020-09-04 08:50:00|3074.6|3067.6|3078.6|3072.6|3080.6|3075.1|3074.6|3067.6|0
1599209700000|2020-09-04 08:55:00|3078.1|3073.1|3075.1|3071.1|3078.1|3073.6|3075.1|3070.1|0
1599210000000|2020-09-04 09:00:00|3077.1|3071.6|3073.1|3067.1|3077.1|3072.1|3073.1|3066.6|3
1599210300000|2020-09-04 09:05:00|3073.6|3067.6|3076.6|3069.6|3076.6|3070.6|3073.6|3067.6|0
1599210600000|2020-09-04 09:10:00|3076.1|3070.1|3076.6|3070.1|3077.6|3071.6|3075.6|3069.6|0
1599210900000|2020-09-04 09:15:00|3077.1|3070.6|3076.6|3070.6|3078.6|3072.6|3076.6|3070.1|0
1599211200000|2020-09-04 09:20:00|3076.1|3070.1|3076.6|3070.6|3077.6|3071.6|3074.6|3068.6|0
1599211500000|2020-09-04 09:25:00|3077.1|3071.1|3077.1|3072.6|3077.1|3073.6|3076.6|3071.1|0
1599211800000|2020-09-04 09:30:00|3076.6|3072.1|3076.6|3071.1|3077.1|3072.1|3076.6|3070.1|0
1599212100000|2020-09-04 09:35:00|3077.1|3071.6|3077.1|3072.6|3077.1|3073.6|3076.6|3071.6|0
1599212400000|2020-09-04 09:40:00|3079.1|3073.1|3079.1|3072.6|3079.1|3074.1|3079.1|3072.6|2
1599212700000|2020-09-04 09:45:00|3079.6|3073.1|3080.6|3074.1|3080.6|3075.1|3079.6|3073.1|0
1599213000000|2020-09-04 09:50:00|3081.1|3074.6|3083.6|3078.1|3083.6|3078.1|3081.1|3074.1|0
1599213300000|2020-09-04 09:55:00|3083.1|3077.6|3081.1|3075.6|3083.1|3078.1|3080.6|3074.1|0
1599213600000|2020-09-04 10:00:00|3081.6|3076.1|3080.1|3074.1|3082.1|3076.6|3080.1|3074.1|0
1599213900000|2020-09-04 10:05:00|3079.6|3073.6|3077.1|3071.1|3079.6|3073.6|3077.1|3071.1|0
1599214200000|2020-09-04 10:10:00|3077.6|3070.6|3078.6|3072.6|3079.1|3073.6|3077.6|3070.6|0
1599214500000|2020-09-04 10:15:00|3078.1|3072.1|3075.6|3069.1|3078.1|3072.1|3074.6|3068.6|0
1599214800000|2020-09-04 10:20:00|3075.1|3069.6|3072.6|3066.1|3075.1|3070.1|3072.6|3066.1|0
1599215100000|2020-09-04 10:25:00|3072.1|3065.6|3071.6|3065.6|3072.6|3067.6|3071.6|3065.6|3
1599215400000|2020-09-04 10:30:00|3071.1|3065.1|3069.6|3063.6|3071.1|3065.1|3069.6|3063.1|0
1599215700000|2020-09-04 10:35:00|3070.1|3064.1|3066.6|3060.6|3070.6|3065.1|3066.6|3060.6|1
1599216000000|2020-09-04 10:40:00|3067.1|3061.1|3067.6|3061.1|3067.6|3062.6|3067.1|3060.6|0
1599216300000|2020-09-04 10:45:00|3067.1|3060.6|3065.6|3059.6|3067.1|3060.6|3064.6|3059.1|0
1599216600000|2020-09-04 10:50:00|3065.1|3059.1|3063.1|3056.6|3065.1|3059.6|3063.1|3056.6|1
1599216900000|2020-09-04 10:55:00|3062.6|3056.1|3060.6|3054.1|3062.6|3056.1|3060.6|3054.1|0
1599217200000|2020-09-04 11:00:00|3061.1|3053.6|3056.1|3050.1|3072.6|3053.6|3054.6|3048.6|1
1599217500000|2020-09-04 11:05:00|3056.6|3049.6|3053.6|3047.1|3056.6|3050.6|3053.6|3047.1|0
1599217800000|2020-09-04 11:10:00|3053.1|3046.6|3047.1|3041.1|3053.1|3046.6|3047.1|3041.1|6
1599218100000|2020-09-04 11:15:00|3046.6|3040.6|3042.1|3036.1|3046.6|3040.6|3041.6|3035.6|0
1599218400000|2020-09-04 11:20:00|3042.6|3036.6|3042.1|3036.6|3044.1|3038.6|3040.6|3034.1|3
1599218700000|2020-09-04 11:25:00|3041.1|3036.1|3038.1|3032.1|3042.1|3036.1|3038.1|3032.1|0
1599219000000|2020-09-04 11:30:00|3037.6|3031.6|3033.1|3027.1|3037.6|3032.1|3033.1|3026.6|0
1599219300000|2020-09-04 11:35:00|3032.6|3026.6|3035.1|3030.1|3037.6|3031.1|3032.1|3026.6|0
1599219600000|2020-09-04 11:40:00|3034.1|3029.6|3035.1|3028.6|3035.1|3029.6|3033.1|3027.1|1
1599219900000|2020-09-04 11:45:00|3034.6|3028.1|3035.1|3029.1|3035.1|3029.6|3034.1|3027.6|0
1599220200000|2020-09-04 11:50:00|3034.6|3028.6|3034.1|3027.6|3034.6|3029.1|3032.6|3026.1|0
1599220500000|2020-09-04 11:55:00|3033.6|3027.1|3034.1|3027.6|3034.1|3028.6|3033.1|3026.6|0
1599220800000|2020-09-04 12:00:00|3034.6|3028.1|3038.1|3032.6|3038.1|3033.1|3034.6|3028.1|4
1599221100000|2020-09-04 12:05:00|3038.6|3032.1|3040.1|3034.1|3043.1|3037.6|3038.6|3031.6|12
1599221400000|2020-09-04 12:10:00|3039.6|3033.6|3038.6|3032.1|3039.6|3033.6|3037.1|3031.1|0
1599221700000|2020-09-04 12:15:00|3039.1|3032.6|3035.1|3029.1|3040.1|3034.1|3035.1|3029.1|0
1599222000000|2020-09-04 12:20:00|3034.6|3028.6|3040.6|3034.1|3040.6|3034.1|3034.1|3028.6|0
1599222300000|2020-09-04 12:25:00|3040.1|3033.6|3042.6|3031.6|3042.6|3034.6|3038.6|3031.6|0
1599222600000|2020-09-04 12:30:00|3043.1|3032.1|3046.1|3039.6|3048.1|3041.6|3040.1|3032.1|0
1599222900000|2020-09-04 12:35:00|3045.6|3039.1|3047.1|3041.1|3047.6|3042.1|3044.1|3037.6|0
1599223200000|2020-09-04 12:40:00|3047.6|3041.6|3053.6|3047.1|3053.6|3047.6|3047.6|3041.1|0
1599223500000|2020-09-04 12:45:00|3053.1|3047.6|3057.1|3050.6|3058.6|3053.1|3052.6|3046.6|0
1599223800000|2020-09-04 12:50:00|3056.6|3051.1|3059.1|3052.6|3059.1|3053.6|3056.1|3050.6|1
1599224100000|2020-09-04 12:55:00|3058.6|3052.1|3054.6|3048.6|3059.6|3053.6|3054.1|3048.1|0
1599224400000|2020-09-04 13:00:00|3055.1|3049.1|3059.1|3053.1|3059.1|3053.6|3055.1|3049.1|0
1599224700000|2020-09-04 13:05:00|3058.6|3052.6|3055.6|3049.6|3058.6|3053.1|3055.6|3049.6|0
1599225000000|2020-09-04 13:10:00|3055.1|3049.1|3057.6|3051.6|3057.6|3051.6|3054.6|3048.6|0
1599225300000|2020-09-04 13:15:00|3058.1|3052.1|3058.1|3052.1|3058.1|3052.6|3056.1|3050.6|0
1599225600000|2020-09-04 13:20:00|3058.6|3053.1|3059.1|3053.1|3059.6|3053.6|3058.6|3052.1|0
1599225900000|2020-09-04 13:25:00|3058.6|3052.6|3054.1|3047.6|3058.6|3053.1|3054.1|3047.6|0
1599226200000|2020-09-04 13:30:00|3053.6|3047.1|3060.1|3054.6|3061.6|3055.6|3052.1|3045.6|0
1599226500000|2020-09-04 13:35:00|3060.6|3054.1|3054.6|3048.6|3063.1|3056.6|3054.6|3048.6|1
1599226800000|2020-09-04 13:40:00|3053.6|3048.1|3042.6|3036.6|3054.6|3049.6|3041.6|3035.6|0
1599227100000|2020-09-04 13:45:00|3043.1|3037.1|3033.6|3027.1|3044.1|3037.6|3030.6|3025.1|0
1599227400000|2020-09-04 13:50:00|3034.1|3026.6|3023.6|3017.6|3036.1|3029.6|3023.1|3017.1|6
1599227700000|2020-09-04 13:55:00|3024.1|3018.6|3028.1|3021.1|3029.6|3023.1|3022.1|3016.1|0
1599228000000|2020-09-04 14:00:00|3027.6|3021.6|3031.6|3025.1|3033.6|3027.6|3024.6|3019.1|1
1599228300000|2020-09-04 14:05:00|3031.1|3024.6|3021.1|3015.1|3031.1|3024.6|3019.1|3013.1|0
1599228600000|2020-09-04 14:10:00|3020.6|3014.6|3010.6|3004.1|3026.1|3015.6|3010.6|3001.1|0
1599228900000|2020-09-04 14:15:00|3010.1|3003.6|2999.1|2993.1|3010.1|3005.6|2999.1|2993.1|3
1599229200000|2020-09-04 14:20:00|2998.6|2992.6|2999.6|2995.6|3004.6|2999.1|2996.1|2989.6|25
1599229500000|2020-09-04 14:25:00|3000.1|2995.1|2989.6|2983.6|3000.1|2996.1|2989.6|2983.1|25
1599229800000|2020-09-04 14:30:00|2990.1|2984.1|2985.1|2974.6|2998.6|2987.1|2985.1|2974.6|1
1599230100000|2020-09-04 14:35:00|2982.1|2974.1|2980.1|2974.1|2985.1|2978.1|2975.1|2968.6|18
1599230400000|2020-09-04 14:40:00|2979.1|2973.6|2972.6|2954.6|2979.1|2973.6|2972.1|2951.6|0
1599230700000|2020-09-04 14:45:00|2973.1|2956.1|2985.1|2980.6|2985.1|2980.6|2967.6|2955.1|0
1599231000000|2020-09-04 14:50:00|2984.6|2980.1|2994.6|2988.6|2994.6|2988.6|2980.6|2974.1|16
1599231300000|2020-09-04 14:55:00|2994.1|2988.1|3001.1|2994.6|3001.1|2995.6|2993.1|2986.6|0
1599231600000|2020-09-04 15:00:00|3001.6|2994.1|2994.6|2989.1|3002.1|2996.1|2989.6|2983.1|2
1599231900000|2020-09-04 15:05:00|2994.1|2988.6|2987.1|2980.6|2995.6|2990.6|2985.1|2980.1|6
1599232200000|2020-09-04 15:10:00|2986.1|2980.1|2989.1|2983.1|2990.1|2984.6|2983.1|2976.6|3
1599232500000|2020-09-04 15:15:00|2988.1|2982.6|2989.6|2983.6|2989.6|2983.6|2983.6|2976.6|0
1599232800000|2020-09-04 15:20:00|2990.1|2983.1|2991.1|2985.1|2994.6|2987.6|2986.6|2981.6|4
1599233100000|2020-09-04 15:25:00|2990.6|2984.6|2988.6|2981.6|2990.6|2984.6|2984.1|2977.6|0
1599233400000|2020-09-04 15:30:00|2988.1|2981.1|3001.6|2974.6|3006.1|2989.1|2988.1|2974.6|0
1599233700000|2020-09-04 15:35:00|3002.1|2975.1|3011.1|2979.6|3014.6|2981.1|3001.1|2973.6|0
1599234000000|2020-09-04 15:40:00|3013.1|2977.6|3014.1|2973.1|3022.1|2977.6|3013.1|2973.1|0
1599234300000|2020-09-04 15:45:00|3013.6|2973.6|3012.6|2976.1|3013.6|2976.1|3012.6|2973.6|0
1599234600000|2020-09-04 15:50:00|3014.6|2976.6|3019.6|2988.1|3045.6|2988.1|3014.6|2976.6|0
1599234900000|2020-09-04 15:55:00||2973.6||2985.1||2986.1||2973.6|0
1599235200000|2020-09-04 16:00:00|3025.6|2985.6|3025.6|2988.1|3025.6|2990.1|3025.6|2973.6|0
1599235500000|2020-09-04 16:05:00||2973.6||2984.1||2986.1||2973.6|0
1599235800000|2020-09-04 16:10:00||2984.6||2983.6||2989.6||2973.6|0
1599236100000|2020-09-04 16:15:00||2984.1||2982.1||2984.6||2977.6|0
1599236400000|2020-09-04 16:20:00|3025.1|2973.6|3025.1|2982.6|3025.1|2982.6|3025.1|2973.6|0
1599236700000|2020-09-04 16:25:00|3024.6|2983.1|3032.6|2994.1|3032.6|2995.1|3024.6|2973.6|0
1599237000000|2020-09-04 16:30:00||2994.6||2996.6||2998.6||2973.6|0
1599237300000|2020-09-04 16:35:00||2997.1||2999.6||3001.6||2973.6|0
1599237600000|2020-09-04 16:40:00|3034.1|2973.6|3034.1|2999.6|3034.1|2999.6|3034.1|2973.6|0
1599238200000|2020-09-04 16:50:00||2992.6||2995.6||2997.6||2973.6|0
1599238500000|2020-09-04 16:55:00|3055.1|2973.6|3033.6|2994.1|3055.1|2994.1|3033.6|2973.6|0
1599238800000|2020-09-04 17:00:00|3033.1|2998.1|3033.1|2992.1|3033.1|2998.1|3033.1|2973.6|0
1599239100000|2020-09-04 17:05:00|3032.6|2985.6|3032.6|2991.1|3032.6|2992.1|3032.6|2985.6|0
1599239400000|2020-09-04 17:10:00|3032.1|2973.6|3032.1|2989.1|3032.1|2991.1|3032.1|2973.6|0
1599239700000|2020-09-04 17:15:00||2973.6||2984.6||2986.6||2973.6|0
1599240000000|2020-09-04 17:20:00|3039.1|2985.1|3031.6|2985.1|3039.1|2985.1|3031.6|2985.1|0
1599240300000|2020-09-04 17:25:00|3031.1|2985.6|3031.1|2988.1|3031.1|2988.6|3031.1|2973.6|0
1599240600000|2020-09-04 17:30:00|3038.1||3030.6||3038.1||3030.6||0
1599240900000|2020-09-04 17:35:00|3037.6||3029.6||3046.1||3029.6||0
1599241500000|2020-09-04 17:45:00||2988.6||2990.1||2992.1||2988.6|0
1599241800000|2020-09-04 17:50:00|3036.6|2988.1|3029.1|2988.6|3036.6|2988.6|3029.1|2988.1|0
1599242100000|2020-09-04 17:55:00|3054.1|2989.1|3028.1|2989.1|3054.1|2989.1|3028.1|2989.1|0
1599242400000|2020-09-04 18:00:00|3034.6|2989.6|3024.1|2991.6|3052.6|2993.6|3024.1|2988.6|0
1599242700000|2020-09-04 18:05:00|3031.1|2992.1|3030.6|2992.1|3031.1|2992.1|3030.6|2992.1|0
1599243000000|2020-09-04 18:10:00|3037.6|2990.1|3028.6|2990.1|3037.6|2990.1|3028.6|2988.1|0
1599243300000|2020-09-04 18:15:00||2990.6||2990.6||2990.6||2990.6|0
1599243600000|2020-09-04 18:20:00|3035.6|2991.1|3028.1|2994.1|3035.6|2994.1|3028.1|2991.1|0
1599243900000|2020-09-04 18:25:00|3030.1|2994.6|3031.1|2997.1|3031.1|2997.1|3030.1|2988.6|0
1599244500000|2020-09-04 18:35:00|3037.1|2997.6|3043.6|3005.1|3065.6|3005.1|3036.6|2994.6|0
1599244800000|2020-09-04 18:40:00|3043.1|2988.6|3042.1|3008.1|3043.1|3010.1|3042.1|2988.6|0
1599245100000|2020-09-04 18:45:00|3048.6|3008.6|3048.6|3011.1|3048.6|3013.1|3048.6|2988.6|0
1599245400000|2020-09-04 18:50:00|3048.1|2988.6|3047.6|3008.1|3048.1|3011.1|3047.6|2988.6|0
1599245700000|2020-09-04 18:55:00||3008.6||3011.6||3013.1||2988.6|0
1599246000000|2020-09-04 19:00:00|3046.6|3005.1|3051.1|3011.6|3054.1|3011.6|3045.1|2988.6|0
1599246300000|2020-09-04 19:05:00|3050.6|3005.1|3049.1|3011.6|3050.6|3011.6|3049.1|2988.6|0
1599246600000|2020-09-04 19:10:00|3048.6|2988.6|3048.6|3009.6|3048.6|3011.6|3048.6|2988.6|0
1599246900000|2020-09-04 19:15:00||3010.1||3012.1||3014.1||2988.6|0
1599247200000|2020-09-04 19:20:00|3031.6|2988.6|3031.6|3012.1|3031.6|3012.1|3031.6|2988.6|0
1599247500000|2020-09-04 19:25:00||3012.6||3015.6||3016.1||2988.6|0
1599247800000|2020-09-04 19:30:00||3009.1||3010.1||3010.1||3009.1|0
1599248100000|2020-09-04 19:35:00||3002.6||3006.1||3007.1||2988.6|0
1599248400000|2020-09-04 19:40:00||2988.6||3002.1||3004.1||2988.6|0
1599248700000|2020-09-04 19:45:00||3002.6||3001.1||3007.1||2988.6|0
1599249000000|2020-09-04 19:50:00||2988.6||3007.1||3007.1||2988.6|0
1599249300000|2020-09-04 19:55:00||3000.1||3007.1||3007.1||2973.6|0
1599458400000|2020-09-07 06:00:00|3043.1|2979.6|3065.1|2974.1|3065.1|2984.1|3043.1|2974.1|0
1599458700000|2020-09-07 06:05:00|3074.1||3073.1||3074.1||3073.1||0
1599459000000|2020-09-07 06:10:00|3072.6|2974.6|3071.6|2975.1|3072.6|2975.1|3071.6|2974.6|0
1599459300000|2020-09-07 06:15:00|3071.1||3035.1||3071.1||3035.1||0
1599460500000|2020-09-07 06:35:00|3034.6||3033.6||3034.6||3033.6||0
1599461700000|2020-09-07 06:55:00|3033.1|2975.6|3032.1|2975.6|3033.1|2975.6|3032.1|2975.6|0
1599462000000|2020-09-07 07:00:00|3032.6|2974.6|3022.1|3016.1|3034.6|3016.6|3018.1|2974.6|0
1599462300000|2020-09-07 07:05:00|3021.6|3015.6|3023.6|3017.1|3027.1|3021.1|3019.6|3013.1|0
1599462600000|2020-09-07 07:10:00|3024.1|3017.6|3022.1|3015.6|3025.6|3019.6|3018.1|3011.6|0
1599462900000|2020-09-07 07:15:00|3021.6|3015.1|3019.1|3012.6|3021.6|3015.1|3012.1|3005.1|0
1599463200000|2020-09-07 07:20:00|3019.6|3013.1|3031.6|3025.1|3035.1|3028.1|3019.6|3013.1|0
1599463500000|2020-09-07 07:25:00|3032.1|3024.6|3031.1|3025.1|3032.6|3026.6|3029.1|3022.6|0
1599463800000|2020-09-07 07:30:00|3031.6|3024.1|3031.1|3025.1|3042.1|3036.1|3031.1|3023.6|2
1599464100000|2020-09-07 07:35:00|3030.6|3025.6|3031.1|3028.1|3035.6|3029.6|3030.1|3023.6|4
1599464400000|2020-09-07 07:40:00|3034.6|3028.6|3036.1|3033.1|3039.1|3033.6|3034.6|3028.6|7
1599464700000|2020-09-07 07:45:00|3038.1|3032.6|3041.6|3035.1|3044.1|3038.6|3038.1|3031.1|10
1599465000000|2020-09-07 07:50:00|3041.1|3034.6|3042.1|3035.6|3042.1|3036.1|3039.1|3031.6|0
1599465300000|2020-09-07 07:55:00|3041.6|3035.1|3041.6|3035.6|3042.1|3036.1|3038.1|3031.6|0
1599465600000|2020-09-07 08:00:00|3042.1|3036.1|3047.1|3040.6|3047.6|3041.6|3041.1|3034.6|0
1599465900000|2020-09-07 08:05:00|3047.6|3040.1|3047.6|3041.6|3050.1|3044.1|3047.6|3040.1|0
1599466200000|2020-09-07 08:10:00|3048.1|3042.1|3046.6|3040.6|3049.1|3043.6|3046.6|3040.6|0
1599466500000|2020-09-07 08:15:00|3046.1|3040.1|3045.1|3039.1|3046.1|3040.1|3043.6|3036.6|0
1599466800000|2020-09-07 08:20:00|3045.6|3038.6|3050.6|3044.6|3051.1|3045.1|3045.6|3038.6|0
1599467100000|2020-09-07 08:25:00|3051.1|3045.1|3053.1|3048.1|3054.1|3048.1|3050.6|3045.1|0
1599467400000|2020-09-07 08:30:00|3053.6|3046.1|3050.6|3044.6|3053.6|3046.1|3050.1|3043.6|1
1599467700000|2020-09-07 08:35:00|3051.1|3045.6|3054.6|3048.1|3054.6|3048.6|3051.1|3045.1|0
1599468000000|2020-09-07 08:40:00|3054.1|3048.6|3050.1|3043.6|3054.1|3049.1|3050.1|3043.6|0
1599468300000|2020-09-07 08:45:00|3050.6|3044.1|3056.1|3050.1|3056.1|3050.6|3050.6|3044.1|0
1599468600000|2020-09-07 08:50:00|3056.6|3050.6|3055.6|3049.1|3057.1|3051.1|3054.6|3047.1|0
1599468900000|2020-09-07 08:55:00|3056.1|3049.6|3055.1|3049.1|3056.1|3050.1|3054.1|3047.1|0
1599469200000|2020-09-07 09:00:00|3055.6|3048.6|3056.1|3050.6|3056.1|3050.6|3054.6|3048.1|0
1599469500000|2020-09-07 09:05:00|3056.6|3051.1|3061.6|3055.1|3061.6|3055.6|3056.6|3050.6|0
1599469800000|2020-09-07 09:10:00|3061.1|3054.6|3059.6|3053.6|3061.1|3054.6|3058.1|3052.1|0
1599470100000|2020-09-07 09:15:00|3060.1|3054.1|3059.1|3053.1|3061.6|3055.6|3059.1|3053.1|0
1599470400000|2020-09-07 09:20:00|3058.6|3052.6|3056.6|3050.6|3058.6|3052.6|3056.6|3050.1|0
1599470700000|2020-09-07 09:25:00|3056.1|3050.1|3056.1|3050.1|3056.6|3053.1|3055.1|3049.1|1
1599471000000|2020-09-07 09:30:00|3056.6|3049.6|3057.6|3051.1|3057.6|3052.1|3056.6|3049.6|0
1599471300000|2020-09-07 09:35:00|3058.1|3051.6|3058.6|3052.6|3060.1|3054.1|3058.1|3051.6|0
1599471600000|2020-09-07 09:40:00|3058.1|3053.1|3058.6|3052.1|3059.6|3054.1|3057.6|3050.6|0
1599471900000|2020-09-07 09:45:00|3057.6|3052.6|3055.6|3050.1|3057.6|3053.1|3055.6|3048.1|0
1599472200000|2020-09-07 09:50:00|3056.1|3050.6|3057.6|3052.1|3058.1|3052.6|3056.1|3050.6|0
1599472500000|2020-09-07 09:55:00|3057.1|3051.6|3057.1|3051.6|3057.1|3052.1|3056.6|3050.6|0
1599472800000|2020-09-07 10:00:00|3057.6|3051.1|3059.1|3053.6|3059.1|3053.6|3057.6|3050.6|0
1599473100000|2020-09-07 10:05:00|3059.6|3053.1|3059.6|3053.6|3060.6|3055.1|3059.6|3053.1|0
1599473400000|2020-09-07 10:10:00|3059.1|3054.1|3058.6|3052.6|3060.1|3054.6|3058.6|3052.1|0
1599473700000|2020-09-07 10:15:00|3058.1|3052.1|3060.1|3053.6|3060.1|3054.1|3057.6|3051.6|0
1599474000000|2020-09-07 10:20:00|3060.6|3054.1|3061.1|3055.1|3062.1|3056.6|3060.6|3054.1|0
1599474300000|2020-09-07 10:25:00|3060.6|3054.6|3059.6|3053.6|3060.6|3054.6|3058.6|3052.6|0
1599474600000|2020-09-07 10:30:00|3060.1|3054.1|3059.1|3053.1|3060.6|3055.6|3058.6|3053.1|0
1599474900000|2020-09-07 10:35:00|3059.6|3053.6|3061.1|3054.1|3061.1|3055.6|3059.6|3053.6|0
1599475200000|2020-09-07 10:40:00|3061.6|3054.6|3063.1|3057.1|3063.1|3057.6|3061.6|3054.6|0
1599475500000|2020-09-07 10:45:00|3063.6|3057.6|3065.1|3059.1|3065.1|3059.1|3063.6|3057.6|0
1599475800000|2020-09-07 10:50:00|3064.6|3058.6|3063.6|3057.1|3064.6|3058.6|3063.1|3056.6|0
1599476100000|2020-09-07 10:55:00|3064.1|3057.6|3063.6|3057.6|3064.6|3059.1|3063.6|3057.1|0
1599476400000|2020-09-07 11:00:00|3064.1|3057.1|3062.6|3056.1|3069.6|3059.1|3062.6|3054.6|0
1599476700000|2020-09-07 11:05:00|3063.1|3056.6|3064.6|3058.6|3065.1|3059.6|3062.6|3056.1|0
1599477000000|2020-09-07 11:10:00|3065.1|3059.1|3068.1|3062.1|3068.1|3062.1|3065.1|3059.1|0
1599477300000|2020-09-07 11:15:00|3068.6|3062.6|3070.1|3064.1|3070.1|3064.6|3068.6|3062.6|0
1599477600000|2020-09-07 11:20:00|3070.6|3065.1|3071.6|3065.6|3071.6|3066.1|3070.6|3064.6|0
1599477900000|2020-09-07 11:25:00|3072.1|3066.1|3070.6|3064.6|3072.1|3066.6|3069.6|3064.1|6
1599478200000|2020-09-07 11:30:00|3071.1|3065.1|3073.1|3066.6|3073.1|3067.1|3071.1|3065.1|0
1599478500000|2020-09-07 11:35:00|3072.6|3067.1|3072.1|3066.6|3072.6|3067.6|3071.6|3065.6|0
1599478800000|2020-09-07 11:40:00|3072.6|3067.6|3071.6|3065.1|3073.1|3067.6|3071.1|3064.6|0
1599479100000|2020-09-07 11:45:00|3071.1|3065.6|3070.1|3063.6|3071.6|3066.1|3069.6|3063.6|0
1599479400000|2020-09-07 11:50:00|3069.6|3064.1|3068.1|3061.6|3069.6|3064.6|3068.1|3061.6|0
1599479700000|2020-09-07 11:55:00|3067.6|3061.1|3068.6|3062.6|3068.6|3063.1|3067.1|3061.1|0
1599480000000|2020-09-07 12:00:00|3069.1|3063.1|3071.6|3065.6|3071.6|3065.6|3069.1|3062.6|0
1599480300000|2020-09-07 12:05:00|3072.1|3065.1|3073.6|3068.1|3073.6|3068.6|3072.1|3065.1|0
1599480600000|2020-09-07 12:10:00|3074.1|3068.6|3074.1|3068.1|3074.1|3069.1|3072.1|3066.6|0
1599480900000|2020-09-07 12:15:00|3074.6|3068.6|3073.1|3066.6|3074.6|3069.6|3073.1|3066.6|0
1599481200000|2020-09-07 12:20:00|3073.6|3067.1|3072.1|3065.6|3073.6|3067.6|3071.6|3065.6|0
1599481500000|2020-09-07 12:25:00|3071.6|3065.1|3071.1|3065.1|3071.6|3065.6|3069.1|3063.6|0
1599481800000|2020-09-07 12:30:00|3071.6|3065.6|3073.1|3067.1|3073.1|3067.6|3071.6|3065.6|0
1599482100000|2020-09-07 12:35:00|3072.6|3066.6|3072.1|3065.6|3072.6|3067.1|3071.6|3065.6|0
1599482400000|2020-09-07 12:40:00|3072.6|3066.1|3074.1|3068.1|3074.1|3068.6|3072.6|3066.1|0
1599482700000|2020-09-07 12:45:00|3073.6|3067.6|3072.6|3066.1|3073.6|3067.6|3071.6|3066.1|0
1599483000000|2020-09-07 12:50:00|3072.1|3066.6|3070.6|3064.1|3072.1|3067.1|3069.6|3064.1|0
1599483300000|2020-09-07 12:55:00|3071.1|3064.6|3072.1|3066.1|3072.1|3066.6|3071.1|3064.1|0
1599483600000|2020-09-07 13:00:00|3071.6|3065.6|3071.1|3065.6|3071.6|3065.6|3070.1|3064.1|0
1599483900000|2020-09-07 13:05:00|3071.6|3065.1|3073.6|3067.1|3073.6|3067.6|3071.6|3065.1|0
1599484200000|2020-09-07 13:10:00|3073.1|3067.6|3072.1|3066.1|3073.1|3068.1|3072.1|3065.6|0
1599484500000|2020-09-07 13:15:00|3071.1|3065.6|3069.6|3063.6|3071.1|3065.6|3069.1|3063.6|0
1599484800000|2020-09-07 13:20:00|3070.1|3064.6|3071.1|3065.6|3071.1|3065.6|3070.1|3064.1|0
1599485100000|2020-09-07 13:25:00|3071.6|3065.1|3071.6|3066.1|3071.6|3066.6|3071.6|3065.1|0
1599485400000|2020-09-07 13:30:00|3072.1|3067.1|3066.6|3060.1|3072.1|3067.1|3066.6|3060.1|0
1599485700000|2020-09-07 13:35:00|3066.1|3060.6|3070.6|3064.1|3070.6|3065.1|3065.6|3060.6|0
1599486000000|2020-09-07 13:40:00|3071.1|3064.6|3073.6|3067.1|3073.6|3068.1|3071.1|3064.6|0
1599486300000|2020-09-07 13:45:00|3074.1|3067.6|3077.6|3071.1|3078.1|3071.6|3074.1|3067.6|1
1599486600000|2020-09-07 13:50:00|3077.1|3071.6|3080.1|3074.1|3080.1|3074.6|3076.6|3071.1|1
1599486900000|2020-09-07 13:55:00|3079.6|3073.6|3072.1|3065.6|3079.6|3073.6|3072.1|3065.6|0
1599487200000|2020-09-07 14:00:00|3071.6|3066.1|3073.6|3067.6|3073.6|3068.1|3071.1|3066.1|0
1599487500000|2020-09-07 14:05:00|3074.1|3068.1|3076.1|3070.1|3076.6|3071.1|3074.1|3068.1|0
1599487800000|2020-09-07 14:10:00|3076.6|3070.6|3073.1|3067.1|3077.1|3071.6|3073.1|3067.1|0
1599488100000|2020-09-07 14:15:00|3073.6|3067.6|3075.6|3069.1|3075.6|3069.1|3073.6|3067.6|0
1599488400000|2020-09-07 14:20:00|3075.1|3069.6|3073.1|3066.6|3075.1|3070.1|3072.6|3066.1|0
1599488700000|2020-09-07 14:25:00|3073.6|3067.1|3077.1|3071.1|3078.6|3073.1|3073.6|3067.1|0
1599489000000|2020-09-07 14:30:00|3077.6|3071.6|3079.1|3072.6|3079.1|3073.6|3077.6|3070.6|0
1599489300000|2020-09-07 14:35:00|3078.1|3073.1|3076.6|3070.6|3078.6|3073.6|3076.1|3070.1|0
1599489600000|2020-09-07 14:40:00|3077.1|3071.6|3077.6|3071.1|3077.6|3071.6|3077.1|3071.1|0
1599489900000|2020-09-07 14:45:00|3078.1|3071.6|3077.1|3071.6|3078.1|3072.6|3077.1|3071.6|0
1599490200000|2020-09-07 14:50:00|3077.6|3071.1|3077.1|3070.6|3078.1|3072.6|3077.1|3070.6|0
1599490500000|2020-09-07 14:55:00|3076.6|3070.1|3076.6|3070.1|3077.6|3072.6|3076.1|3070.1|0
1599490800000|2020-09-07 15:00:00|3076.1|3069.6|3076.1|3070.6|3076.6|3071.1|3074.6|3068.1|0
1599491100000|2020-09-07 15:05:00|3075.6|3070.1|3076.1|3070.1|3076.6|3071.1|3075.1|3069.1|0
1599491400000|2020-09-07 15:10:00|3076.6|3070.6|3076.1|3071.6|3076.6|3072.1|3076.1|3070.6|0
1599491700000|2020-09-07 15:15:00|3076.6|3072.6|3078.6|3074.1|3078.6|3074.1|3076.6|3071.6|5
1599492000000|2020-09-07 15:20:00|3078.1|3071.6|3078.1|3072.1|3078.1|3073.6|3076.6|3071.6|7
1599492300000|2020-09-07 15:25:00|3078.6|3072.6|3076.1|3067.6|3078.6|3073.1|3075.1|3067.6|0
1599492600000|2020-09-07 15:30:00|3076.6|3067.1|3097.1|3071.1|3098.6|3072.1|3074.1|3067.1|1
1599492900000|2020-09-07 15:35:00|3096.6|3070.6|3088.6|3059.1|3096.6|3072.1|3084.6|3054.1|0
1599493200000|2020-09-07 15:40:00|3090.6|3053.6|3120.1|3053.6|3126.1|3053.6|3090.6|3053.6|0
1599493500000|2020-09-07 15:45:00|3121.6||3121.6||3121.6||3121.6||0
1599493800000|2020-09-07 15:50:00|3120.1||3120.1||3120.1||3120.1||0
1599494100000|2020-09-07 15:55:00|3122.1||3122.1||3122.1||3122.1||0
1599494400000|2020-09-07 16:00:00|3120.6||3124.1||3124.1||3119.1||0
1599494700000|2020-09-07 16:05:00|3125.6||3125.6||3125.6||3125.6||0
1599495000000|2020-09-07 16:10:00|3124.1||3120.6||3124.1||3119.1||0
1599495600000|2020-09-07 16:20:00|3120.1||3120.6||3120.6||3119.6||0
1599498000000|2020-09-07 17:00:00|3122.6||3121.1||3122.6||3121.1||0
1599498900000|2020-09-07 17:15:00|3119.6||3119.6||3119.6||3119.6||0
1599499800000|2020-09-07 17:30:00|3121.1||3121.1||3121.1||3121.1||0
1599501300000|2020-09-07 17:55:00|3122.6||3122.6||3122.6||3122.6||0
1599501900000|2020-09-07 18:05:00|3121.1||3121.1||3121.1||3121.1||0
1599502200000|2020-09-07 18:10:00|3122.6||3122.6||3122.6||3122.6||0
1599505200000|2020-09-07 19:00:00|3124.1||3124.1||3124.1||3124.1||0
1599505500000|2020-09-07 19:05:00|3125.6||3125.6||3127.6||3125.6||0
1599507000000|2020-09-07 19:30:00|3124.1||3125.6||3125.6||3124.1||0
1599508500000|2020-09-07 19:55:00|3124.1||3141.1||3141.1||3124.1||0
1599544800000|2020-09-08 06:00:00|3113.6|3054.1|3141.1|3053.6|3141.1|3054.1|3113.6|3053.6|0
1599545100000|2020-09-08 06:05:00||3054.1||3054.1||3054.1||3054.1|0
1599545400000|2020-09-08 06:10:00||3096.6||3054.1||3096.6||3054.1|0
1599547800000|2020-09-08 06:50:00|3115.1|3083.1|3115.1|3083.1|3115.1|3083.1|3115.1|3083.1|0
1599548100000|2020-09-08 06:55:00|3114.6||3098.6||3114.6||3098.1||0
1599548400000|2020-09-08 07:00:00|3104.6|3078.6|3085.1|3079.1|3115.1|3084.1|3084.6|3077.6|6
1599548700000|2020-09-08 07:05:00|3084.6|3078.6|3073.1|3067.6|3085.6|3078.6|3073.1|3067.1|0
1599549000000|2020-09-08 07:10:00|3072.1|3067.1|3070.1|3063.1|3072.1|3067.1|3066.6|3060.1|0
1599549300000|2020-09-08 07:15:00|3070.6|3063.6|3055.6|3050.1|3070.6|3064.1|3055.1|3049.1|1
1599549600000|2020-09-08 07:20:00|3056.1|3049.6|3055.1|3048.6|3056.6|3051.1|3051.1|3044.6|13
1599549900000|2020-09-08 07:25:00|3054.6|3048.1|3057.1|3051.1|3057.6|3051.6|3054.1|3048.1|0
1599550200000|2020-09-08 07:30:00|3056.1|3050.6|3055.1|3048.6|3056.1|3050.6|3051.1|3044.1|0
1599550500000|2020-09-08 07:35:00|3054.6|3048.1|3048.6|3042.1|3054.6|3048.1|3047.1|3041.1|0
1599550800000|2020-09-08 07:40:00|3049.1|3041.6|3040.1|3034.6|3049.6|3043.6|3039.6|3033.6|0
1599551100000|2020-09-08 07:45:00|3040.6|3035.1|3043.6|3038.1|3045.1|3038.6|3040.6|3034.1|9
1599551400000|2020-09-08 07:50:00|3043.1|3037.6|3048.1|3043.1|3049.1|3043.6|3042.1|3035.1|1
1599551700000|2020-09-08 07:55:00|3048.6|3044.6|3049.1|3043.1|3049.6|3045.1|3046.6|3040.1|1
1599552000000|2020-09-08 08:00:00|3049.6|3043.6|3048.1|3042.1|3050.1|3044.1|3045.6|3038.6|0
1599552300000|2020-09-08 08:05:00|3048.6|3041.6|3046.1|3039.1|3048.6|3042.6|3042.1|3035.1|0
1599552600000|2020-09-08 08:10:00|3045.6|3038.6|3040.6|3033.6|3048.6|3042.6|3040.6|3033.6|0
1599552900000|2020-09-08 08:15:00|3040.1|3033.1|3031.1|3025.1|3043.1|3033.6|3031.1|3019.1|0
1599553200000|2020-09-08 08:20:00|3030.1|3024.6|3022.6|3016.6|3030.1|3024.6|3022.6|3016.6|0
1599553500000|2020-09-08 08:25:00|3022.1|3016.1|3030.1|3023.6|3030.1|3023.6|3022.1|3015.6|0
1599553800000|2020-09-08 08:30:00|3029.6|3023.1|3029.6|3023.1|3030.1|3024.1|3028.1|3022.1|0
1599554100000|2020-09-08 08:35:00|3029.1|3022.6|3031.1|3025.1|3032.6|3026.6|3027.1|3020.6|0
1599554400000|2020-09-08 08:40:00|3031.6|3024.6|3026.6|3020.1|3031.6|3024.6|3025.6|3019.6|0
1599554700000|2020-09-08 08:45:00|3027.1|3020.6|3027.6|3020.6|3028.1|3022.1|3023.6|3017.6|0
1599555000000|2020-09-08 08:50:00|3027.1|3020.1|3026.6|3020.6|3027.6|3022.1|3024.1|3017.1|0
1599555300000|2020-09-08 08:55:00|3027.1|3021.1|3028.1|3021.1|3029.6|3023.6|3027.1|3021.1|7
1599555600000|2020-09-08 09:00:00|3027.6|3020.6|3030.6|3024.1|3030.6|3024.1|3024.6|3018.1|0
1599555900000|2020-09-08 09:05:00|3031.1|3024.6|3033.6|3027.1|3033.6|3027.1|3031.1|3024.6|0
1599556200000|2020-09-08 09:10:00|3034.1|3028.1|3032.1|3025.6|3035.6|3029.1|3031.1|3025.1|0
1599556500000|2020-09-08 09:15:00|3031.6|3025.1|3033.6|3027.6|3034.1|3028.1|3029.6|3023.6|0
1599556800000|2020-09-08 09:20:00|3034.1|3027.1|3031.6|3025.1|3034.1|3027.6|3031.1|3025.1|0
1599557100000|2020-09-08 09:25:00|3031.1|3024.6|3032.6|3027.1|3033.1|3027.6|3030.1|3023.6|0
1599557400000|2020-09-08 09:30:00|3033.1|3026.6|3028.1|3021.1|3033.1|3027.1|3028.1|3021.1|0
1599557700000|2020-09-08 09:35:00|3028.6|3021.6|3029.1|3023.1|3029.6|3024.6|3028.6|3021.6|0
1599558000000|2020-09-08 09:40:00|3028.6|3022.6|3025.1|3018.6|3029.6|3024.1|3025.1|3018.6|0
1599558300000|2020-09-08 09:45:00|3024.6|3018.1|3026.6|3020.6|3026.6|3021.1|3023.1|3017.1|0
1599558600000|2020-09-08 09:50:00|3027.1|3021.1|3023.6|3017.1|3027.6|3022.1|3023.1|3017.1|0
1599558900000|2020-09-08 09:55:00|3024.1|3017.6|3022.1|3015.6|3025.6|3020.6|3021.6|3015.6|0
1599559200000|2020-09-08 10:00:00|3021.6|3015.1|3021.6|3015.1|3023.1|3017.6|3019.1|3013.1|0
1599559500000|2020-09-08 10:05:00|3021.1|3014.6|3022.1|3016.6|3023.1|3017.6|3020.6|3014.1|0
1599559800000|2020-09-08 10:10:00|3022.6|3016.1|3023.6|3018.1|3023.6|3018.6|3021.1|3015.1|0
1599560100000|2020-09-08 10:15:00|3022.6|3017.6|3025.1|3019.1|3025.6|3020.1|3022.6|3016.6|0
1599560400000|2020-09-08 10:20:00|3025.6|3019.6|3023.6|3017.1|3027.1|3021.6|3023.1|3017.1|0
1599560700000|2020-09-08 10:25:00|3023.1|3016.6|3021.1|3015.1|3023.1|3017.6|3019.1|3014.6|3
1599561000000|2020-09-08 10:30:00|3021.6|3016.1|3021.1|3015.1|3023.1|3017.6|3020.6|3014.6|0
1599561300000|2020-09-08 10:35:00|3020.6|3014.6|3019.1|3012.6|3020.6|3014.6|3018.1|3012.1|0
1599561600000|2020-09-08 10:40:00|3019.6|3013.1|3021.1|3014.6|3021.6|3015.6|3018.6|3012.6|0
1599561900000|2020-09-08 10:45:00|3020.6|3014.1|3017.1|3011.6|3020.6|3015.1|3016.6|3011.6|0
1599562200000|2020-09-08 10:50:00|3017.6|3011.1|3018.1|3011.6|3018.6|3012.6|3016.6|3011.1|80
1599562500000|2020-09-08 10:55:00|3018.6|3012.1|3022.1|3016.1|3022.1|3016.6|3018.1|3012.1|20
1599562800000|2020-09-08 11:00:00|3022.6|3015.6|3024.1|3018.1|3025.6|3018.6|3022.1|3013.1|0
1599563100000|2020-09-08 11:05:00|3023.1|3017.6|3021.6|3015.6|3024.1|3017.6|3020.6|3014.6|0
1599563400000|2020-09-08 11:10:00|3020.6|3015.1|3020.1|3014.1|3020.6|3015.6|3019.6|3014.1|0
1599563700000|2020-09-08 11:15:00|3020.6|3013.6|3018.1|3012.6|3020.6|3013.6|3017.6|3011.1|0
1599564000000|2020-09-08 11:20:00|3017.6|3012.1|3016.1|3010.1|3017.6|3012.1|3016.1|3009.6|0
1599564300000|2020-09-08 11:25:00|3016.6|3010.6|3016.6|3010.6|3016.6|3011.1|3015.6|3009.6|0
1599564600000|2020-09-08 11:30:00|3016.1|3010.1|3012.6|3006.6|3016.1|3010.1|3012.1|3006.1|0
1599564900000|2020-09-08 11:35:00|3012.1|3006.1|3010.1|3006.1|3012.1|3007.1|3010.1|3006.1|0
1599565200000|2020-09-08 11:40:00|3009.6|3005.6|3008.6|3002.6|3010.1|3005.6|3008.1|3002.6|0
1599565500000|2020-09-08 11:45:00|3007.6|3002.1|3008.6|3002.1|3008.6|3002.6|3006.6|3001.1|1
1599565800000|2020-09-08 11:50:00|3008.1|3002.6|3008.1|3002.6|3010.6|3004.6|3007.6|3001.6|0
1599566100000|2020-09-08 11:55:00|3008.6|3002.1|3012.1|3006.1|3012.1|3006.1|3007.6|3002.1|0
1599566400000|2020-09-08 12:00:00|3011.6|3005.6|3010.6|3004.6|3013.6|3008.1|3010.6|3004.6|0
1599566700000|2020-09-08 12:05:00|3011.1|3004.1|3008.1|3002.6|3011.1|3004.1|3008.1|3002.6|0
1599567000000|2020-09-08 12:10:00|3008.6|3002.1|3003.6|2998.1|3009.1|3003.6|3003.6|2998.1|0
1599567300000|2020-09-08 12:15:00|3004.1|2997.6|3004.1|2998.6|3005.6|3000.1|3003.6|2997.1|0
1599567600000|2020-09-08 12:20:00|3003.6|2998.1|3004.6|2998.6|3004.6|2999.1|3002.1|2995.6|0
1599567900000|2020-09-08 12:25:00|3004.1|2998.1|2998.6|2994.6|3004.1|2998.1|2998.6|2994.1|0
1599568200000|2020-09-08 12:30:00|2999.1|2994.1|3000.6|2994.6|3002.1|2996.1|2999.1|2994.1|0
1599568500000|2020-09-08 12:35:00|3000.1|2994.1|2994.1|2988.6|3000.1|2994.6|2994.1|2988.1|2
1599568800000|2020-09-08 12:40:00|2993.1|2988.1|2995.6|2989.6|2996.6|2991.1|2991.6|2986.1|0
1599569100000|2020-09-08 12:45:00|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2993.1|2987.6|0
1599569400000|2020-09-08 12:50:00|2994.1|2988.6|2995.1|2988.6|2995.1|2990.1|2993.6|2988.1|0
1599569700000|2020-09-08 12:55:00|2994.6|2989.1|2994.6|2988.6|2996.1|2990.6|2994.1|2988.6|0
1599570000000|2020-09-08 13:00:00|2994.1|2988.1|2993.6|2988.1|2996.1|2989.6|2993.1|2987.6|0
1599570300000|2020-09-08 13:05:00|2994.1|2987.6|2993.6|2987.6|2994.1|2988.1|2992.6|2986.6|0
1599570600000|2020-09-08 13:10:00|2993.1|2987.1|2992.1|2986.1|2993.1|2987.1|2989.6|2984.1|0
1599570900000|2020-09-08 13:15:00|2991.6|2985.1|2992.6|2986.6|2992.6|2987.1|2991.1|2985.1|50
1599571200000|2020-09-08 13:20:00|2993.1|2987.1|2991.6|2986.1|2993.1|2987.6|2989.6|2984.1|0
1599571500000|2020-09-08 13:25:00|2992.1|2986.6|2993.6|2987.6|2994.1|2988.6|2991.6|2986.1|0
1599571800000|2020-09-08 13:30:00|2993.1|2987.1|2997.1|2990.6|2997.1|2991.1|2989.1|2982.1|0
1599572100000|2020-09-08 13:35:00|2996.1|2990.1|3000.1|2994.1|3001.1|2995.6|2995.1|2989.1|1
1599572400000|2020-09-08 13:40:00|2999.6|2993.6|2991.1|2985.1|2999.6|2993.6|2989.1|2983.1|0
1599572700000|2020-09-08 13:45:00|2990.6|2984.6|3005.1|2999.6|3007.6|3000.6|2990.1|2983.6|0
1599573000000|2020-09-08 13:50:00|3004.6|2999.1|3011.1|3005.1|3011.6|3006.1|3004.1|2998.1|0
1599573300000|2020-09-08 13:55:00|3010.6|3004.6|3020.1|3014.1|3021.1|3015.1|3010.1|3004.1|0
1599573600000|2020-09-08 14:00:00|3020.6|3014.6|3021.1|3015.1|3022.6|3016.1|3017.1|3011.6|0
1599573900000|2020-09-08 14:05:00|3021.6|3015.6|3023.6|3017.6|3023.6|3017.6|3016.6|3009.6|0
1599574200000|2020-09-08 14:10:00|3024.1|3018.1|3033.1|3026.6|3033.1|3027.1|3023.6|3017.6|0
1599574500000|2020-09-08 14:15:00|3032.6|3026.1|3036.1|3030.1|3039.1|3032.6|3031.6|3025.6|1
1599574800000|2020-09-08 14:20:00|3036.6|3030.6|3036.6|3030.6|3038.1|3032.6|3031.6|3025.6|0
1599575100000|2020-09-08 14:25:00|3037.1|3031.1|3037.6|3031.6|3039.1|3033.6|3036.1|3030.1|2
1599575400000|2020-09-08 14:30:00|3037.1|3031.1|3033.1|3026.6|3038.6|3033.6|3030.1|3024.6|0
1599575700000|2020-09-08 14:35:00|3033.6|3027.1|3031.1|3025.1|3036.1|3029.6|3028.6|3022.6|0
1599576000000|2020-09-08 14:40:00|3031.6|3025.6|3025.1|3018.1|3031.6|3026.6|3022.6|3016.1|0
1599576300000|2020-09-08 14:45:00|3024.6|3017.6|3019.1|3014.1|3025.6|3020.1|3019.1|3013.1|0
1599576600000|2020-09-08 14:50:00|3019.6|3013.6|3023.6|3017.6|3027.1|3021.1|3019.6|3013.1|0
1599576900000|2020-09-08 14:55:00|3022.6|3017.1|3026.1|3020.1|3028.1|3022.6|3022.6|3016.1|0
1599577200000|2020-09-08 15:00:00|3025.1|3019.6|3028.6|3022.6|3031.1|3025.1|3023.1|3017.1|0
1599577500000|2020-09-08 15:05:00|3029.1|3023.1|3030.1|3024.1|3032.1|3026.1|3028.1|3023.1|0
1599577800000|2020-09-08 15:10:00|3029.6|3024.6|3030.6|3024.1|3033.6|3027.6|3029.6|3024.1|1
1599578100000|2020-09-08 15:15:00|3030.1|3023.6|3029.6|3023.6|3031.1|3025.6|3029.6|3023.1|2
1599578400000|2020-09-08 15:20:00|3030.1|3023.1|3026.1|3020.1|3030.1|3023.6|3024.6|3018.6|4
1599578700000|2020-09-08 15:25:00|3026.6|3021.1|3027.1|3019.6|3028.1|3022.6|3025.6|3019.6|0
1599579000000|2020-09-08 15:30:00|3026.1|3019.1|3032.6|3008.6|3035.1|3020.1|3020.6|3006.6|0
1599579300000|2020-09-08 15:35:00|3033.1|3008.1|3031.6|3001.1|3036.1|3008.1|3031.1|2996.1|0
1599579600000|2020-09-08 15:40:00|3037.6|2995.1|3036.1|3003.1|3043.6|3005.1|3036.1|2995.1|0
1599579900000|2020-09-08 15:45:00|3042.6||3035.1||3042.6||3035.1||0
1599580200000|2020-09-08 15:50:00|3041.6|2996.6|3034.6|2996.6|3041.6|2996.6|3034.6|2996.6|0
1599580500000|2020-09-08 15:55:00|3034.1|2997.1|3033.6|3001.6|3034.1|3001.6|3033.6|2995.1|0
1599580800000|2020-09-08 16:00:00|3040.1||3035.6||3040.1||3034.6||0
1599581100000|2020-09-08 16:05:00|3041.6|3002.1|3041.1|3007.1|3041.6|3007.1|3041.1|3002.1|0
1599581400000|2020-09-08 16:10:00|3040.6|2995.1|3040.6|3007.1|3040.6|3007.1|3040.6|2995.1|0
1599581700000|2020-09-08 16:15:00|3040.1|3001.1|3040.1|3007.1|3040.1|3007.1|3040.1|3001.1|0
1599582000000|2020-09-08 16:20:00|3039.6|3007.6|3039.6|3007.6|3039.6|3007.6|3039.6|3007.6|0
1599582300000|2020-09-08 16:25:00|3039.1||3039.6||3039.6||3039.1||0
1599582600000|2020-09-08 16:30:00|3045.6||3039.1||3045.6||3039.1||0
1599582900000|2020-09-08 16:35:00|3038.6||3038.1||3038.6||3038.1||0
1599583200000|2020-09-08 16:40:00|3037.6||3037.6||3037.6||3037.6||0
1599583500000|2020-09-08 16:45:00|3044.1|3001.6|3043.1|3007.6|3044.1|3007.6|3043.1|3001.6|0
1599583800000|2020-09-08 16:50:00||3008.1||3012.6||3012.6||3008.1|0
1599584100000|2020-09-08 16:55:00|3042.6|2995.1|3042.6|3011.1|3042.6|3011.1|3042.6|2995.1|0
1599584700000|2020-09-08 17:05:00||2995.1||3009.1||3009.1||2995.1|0
1599585300000|2020-09-08 17:15:00|3042.1||3043.1||3072.1||3041.6||0
1599585600000|2020-09-08 17:20:00|3072.1||3042.6||3072.1||3042.6||0
1599585900000|2020-09-08 17:25:00|3042.1|3009.6|3043.1|3012.1|3043.1|3014.1|3042.1|2995.1|0
1599586200000|2020-09-08 17:30:00|3042.6||3043.1||3049.1||3042.1||0
1599586500000|2020-09-08 17:35:00|3074.1||3044.1||3074.1||3044.1||0
1599586800000|2020-09-08 17:40:00|3050.6|3012.6|3050.1|3017.1|3050.6|3017.1|3050.1|3012.6|0
1599587100000|2020-09-08 17:45:00||2995.1||3015.1||3015.1||2995.1|0
1599587400000|2020-09-08 17:50:00|3049.6|2995.1|3048.6|3015.1|3049.6|3015.1|3048.6|2995.1|0
1599587700000|2020-09-08 17:55:00|3073.6|2995.1|3047.1|3015.1|3073.6|3015.1|3047.1|2995.1|0
1599588300000|2020-09-08 18:05:00|3046.6|2995.1|3046.1|3013.6|3046.6|3013.6|3046.1|2995.1|0
1599588600000|2020-09-08 18:10:00|3045.6|3007.6|3045.6|3007.6|3045.6|3013.6|3045.6|3007.6|0
1599589200000|2020-09-08 18:20:00|3045.1||3035.6||3045.1||3035.6||0
1599589500000|2020-09-08 18:25:00|3042.1|3005.6|3035.6|3005.6|3042.1|3005.6|3035.6|3005.6|0
1599589800000|2020-09-08 18:30:00|3035.1|2995.1|3032.6|3002.6|3035.1|3004.1|3032.6|2995.1|0
1599590100000|2020-09-08 18:35:00|3063.6|2995.1|3030.1|2998.1|3063.6|3002.6|3030.1|2995.1|0
1599590400000|2020-09-08 18:40:00|3029.1|2995.1|3027.1|2994.6|3036.1|2998.1|3027.1|2994.6|0
1599591300000|2020-09-08 18:55:00|3012.1|2995.1|3012.1|2995.1|3012.1|2995.1|3012.1|2995.1|0
1599591600000|2020-09-08 19:00:00||2994.6||2994.6||2995.1||2994.6|0
1599592800000|2020-09-08 19:20:00||2995.1||2995.1||2995.1||2995.1|0
1599593100000|2020-09-08 19:25:00||2995.6||2999.6||2999.6||2995.6|0
1599593400000|2020-09-08 19:30:00||3000.1||3000.1||3000.1||2995.1|0
1599593700000|2020-09-08 19:35:00||2995.1||3000.1||3000.1||2995.1|0
1599594000000|2020-09-08 19:40:00||2995.1||3000.1||3000.1||2995.1|0
1599594300000|2020-09-08 19:45:00||2994.6||2994.6||2994.6||2994.6|0
1599631200000|2020-09-09 06:00:00|3034.6|2995.1|3034.6|2994.6|3034.6|2995.1|3034.1|2994.6|0
1599631500000|2020-09-09 06:05:00||3001.1||3001.1||3001.1||3001.1|0
1599632100000|2020-09-09 06:15:00||2994.6||2994.6||2994.6||2994.6|0
1599633000000|2020-09-09 06:30:00|3015.6||3034.1||3034.1||3015.6||0
1599634500000|2020-09-09 06:55:00|3033.6|2995.1|3034.1|2995.6|3034.1|2995.6|3033.6|2995.1|0
1599634800000|2020-09-09 07:00:00|3033.6|3000.6|3054.6|3048.1|3054.6|3049.1|3033.6|3000.6|6
1599635100000|2020-09-09 07:05:00|3052.6|3047.6|3038.1|3031.6|3058.6|3051.6|3038.1|3031.6|1
1599635400000|2020-09-09 07:10:00|3038.6|3032.1|3048.1|3041.1|3049.6|3042.1|3036.6|3029.6|3
1599635700000|2020-09-09 07:15:00|3048.6|3041.6|3044.1|3038.1|3052.1|3045.1|3044.1|3037.1|0
1599636000000|2020-09-09 07:20:00|3044.6|3037.6|3053.1|3046.1|3054.1|3047.6|3044.1|3037.1|0
1599636300000|2020-09-09 07:25:00|3053.6|3045.6|3050.6|3044.1|3053.6|3047.1|3047.6|3040.6|0
1599636600000|2020-09-09 07:30:00|3051.1|3044.6|3056.1|3049.6|3057.6|3051.6|3050.6|3044.6|0
1599636900000|2020-09-09 07:35:00|3056.6|3050.1|3050.6|3044.1|3056.6|3050.6|3050.6|3044.1|1
1599637200000|2020-09-09 07:40:00|3051.1|3045.1|3055.6|3049.1|3056.1|3049.6|3051.1|3045.1|0
1599637500000|2020-09-09 07:45:00|3056.1|3049.6|3054.6|3048.1|3056.6|3050.1|3051.1|3044.1|0
1599637800000|2020-09-09 07:50:00|3055.1|3049.1|3060.1|3054.1|3061.1|3054.6|3054.6|3048.6|0
1599638100000|2020-09-09 07:55:00|3060.6|3053.6|3058.1|3051.6|3060.6|3054.6|3057.6|3051.1|0
1599638400000|2020-09-09 08:00:00|3058.6|3051.1|3065.6|3059.1|3066.1|3060.1|3057.6|3051.1|0
1599638700000|2020-09-09 08:05:00|3066.1|3059.6|3074.1|3067.1|3074.1|3067.1|3065.1|3058.1|0
1599639000000|2020-09-09 08:10:00|3073.6|3067.6|3069.1|3063.1|3076.1|3070.1|3067.6|3061.1|2
1599639300000|2020-09-09 08:15:00|3069.6|3063.6|3071.1|3065.1|3073.1|3067.1|3069.6|3063.6|8
1599639600000|2020-09-09 08:20:00|3071.6|3066.1|3068.6|3062.6|3078.1|3072.1|3068.6|3062.6|0
1599639900000|2020-09-09 08:25:00|3069.1|3063.6|3069.1|3063.1|3070.1|3064.6|3067.1|3060.6|0
1599640200000|2020-09-09 08:30:00|3069.6|3064.1|3068.1|3062.1|3071.1|3065.1|3066.6|3061.1|0
1599640500000|2020-09-09 08:35:00|3067.6|3062.6|3067.6|3061.6|3069.6|3063.1|3067.1|3061.1|0
1599640800000|2020-09-09 08:40:00|3067.1|3061.1|3064.1|3058.1|3067.1|3061.6|3063.6|3058.1|0
1599641100000|2020-09-09 08:45:00|3064.6|3059.1|3066.1|3060.1|3066.1|3063.1|3064.6|3059.1|0
1599641400000|2020-09-09 08:50:00|3067.6|3060.6|3065.1|3059.1|3068.1|3062.1|3064.6|3058.6|0
1599641700000|2020-09-09 08:55:00|3065.6|3059.6|3066.6|3060.6|3068.6|3062.1|3065.6|3059.6|0
1599642000000|2020-09-09 09:00:00|3066.1|3060.1|3065.1|3058.6|3067.6|3061.6|3063.1|3057.1|0
1599642300000|2020-09-09 09:05:00|3065.6|3059.1|3067.1|3061.1|3068.6|3062.6|3065.6|3059.1|0
1599642600000|2020-09-09 09:10:00|3066.6|3060.6|3068.1|3062.6|3069.1|3064.6|3065.6|3059.1|2
1599642900000|2020-09-09 09:15:00|3068.6|3063.1|3068.1|3062.6|3069.1|3063.6|3067.1|3061.1|0
1599643200000|2020-09-09 09:20:00|3068.6|3062.1|3069.6|3063.6|3071.1|3064.6|3068.1|3061.6|0
1599643500000|2020-09-09 09:25:00|3069.1|3063.1|3070.1|3064.1|3071.6|3065.6|3069.1|3063.1|0
1599643800000|2020-09-09 09:30:00|3070.6|3063.6|3070.1|3063.6|3070.6|3064.1|3068.6|3062.1|0
1599644100000|2020-09-09 09:35:00|3070.6|3064.6|3070.6|3064.6|3073.1|3066.6|3070.1|3064.1|0
1599644400000|2020-09-09 09:40:00|3070.1|3064.1|3070.1|3064.1|3070.6|3065.6|3067.6|3061.6|1
1599644700000|2020-09-09 09:45:00|3070.6|3064.6|3073.1|3066.1|3073.1|3066.6|3070.6|3064.6|0
1599645000000|2020-09-09 09:50:00|3072.6|3066.6|3070.6|3065.1|3072.6|3067.6|3070.1|3064.1|0
1599645300000|2020-09-09 09:55:00|3071.1|3064.6|3068.1|3062.1|3072.1|3065.6|3067.6|3061.1|0
1599645600000|2020-09-09 10:00:00|3068.6|3062.6|3066.1|3060.6|3070.1|3064.1|3066.1|3060.6|0
1599645900000|2020-09-09 10:05:00|3065.6|3060.1|3066.6|3060.6|3067.1|3061.1|3064.1|3058.1|0
1599646200000|2020-09-09 10:10:00|3067.1|3061.1|3064.6|3059.1|3067.6|3061.6|3064.6|3058.1|0
1599646500000|2020-09-09 10:15:00|3064.1|3058.6|3064.6|3058.1|3064.6|3058.6|3062.1|3056.6|0
1599646800000|2020-09-09 10:20:00|3064.1|3059.1|3066.1|3059.6|3066.6|3060.1|3064.1|3058.6|0
1599647100000|2020-09-09 10:25:00|3065.6|3059.1|3066.6|3061.1|3066.6|3061.1|3064.1|3058.6|0
1599647400000|2020-09-09 10:30:00|3067.1|3061.6|3067.6|3061.6|3068.6|3063.1|3065.6|3059.6|0
1599647700000|2020-09-09 10:35:00|3068.1|3061.1|3066.1|3060.1|3068.1|3061.1|3065.1|3059.1|0
1599648000000|2020-09-09 10:40:00|3065.6|3059.6|3065.6|3059.6|3066.6|3060.6|3065.1|3059.6|0
1599648300000|2020-09-09 10:45:00|3066.1|3060.1|3064.6|3058.6|3066.6|3060.6|3063.6|3057.6|0
1599648600000|2020-09-09 10:50:00|3065.1|3059.6|3065.1|3059.6|3066.6|3060.6|3064.6|3058.6|0
1599648900000|2020-09-09 10:55:00|3065.6|3060.1|3069.1|3063.1|3069.6|3063.1|3065.6|3060.1|0
1599649200000|2020-09-09 11:00:00|3069.6|3062.6|3067.1|3060.6|3071.6|3063.6|3066.6|3060.1|0
1599649500000|2020-09-09 11:05:00|3066.6|3060.1|3063.1|3056.6|3066.6|3060.1|3062.6|3056.6|0
1599649800000|2020-09-09 11:10:00|3062.6|3057.1|3060.6|3054.6|3063.6|3057.6|3060.6|3054.6|9
1599650100000|2020-09-09 11:15:00|3061.1|3055.6|3060.6|3054.6|3062.1|3055.6|3060.1|3054.6|0
1599650400000|2020-09-09 11:20:00|3060.1|3054.1|3060.1|3054.6|3060.1|3054.6|3057.6|3054.1|0
1599650700000|2020-09-09 11:25:00|3059.6|3055.6|3062.6|3056.6|3062.6|3056.6|3059.1|3055.6|0
1599651000000|2020-09-09 11:30:00|3063.1|3056.1|3065.6|3059.6|3065.6|3059.6|3062.1|3056.1|0
1599651300000|2020-09-09 11:35:00|3066.1|3060.6|3067.1|3060.6|3068.6|3062.6|3066.1|3060.6|0
1599651600000|2020-09-09 11:40:00|3066.6|3060.1|3065.6|3059.1|3066.6|3060.1|3063.1|3057.1|0
1599651900000|2020-09-09 11:45:00|3066.1|3059.6|3065.1|3059.1|3066.6|3060.6|3065.1|3059.1|0
1599652200000|2020-09-09 11:50:00|3065.6|3060.1|3067.1|3060.6|3067.1|3061.1|3065.6|3059.1|0
1599652500000|2020-09-09 11:55:00|3067.6|3061.1|3067.1|3061.1|3068.1|3062.1|3067.1|3061.1|0
1599652800000|2020-09-09 12:00:00|3066.6|3060.6|3068.1|3061.6|3069.6|3063.1|3066.6|3060.6|0
1599653100000|2020-09-09 12:05:00|3067.6|3061.1|3068.6|3061.6|3068.6|3062.1|3065.6|3059.1|0
1599653400000|2020-09-09 12:10:00|3068.1|3062.6|3068.1|3062.1|3069.1|3062.6|3067.6|3061.6|0
1599653700000|2020-09-09 12:15:00|3068.6|3062.6|3068.1|3062.1|3070.1|3063.1|3068.1|3061.6|0
1599654000000|2020-09-09 12:20:00|3067.6|3061.6|3067.6|3062.6|3069.1|3063.6|3067.6|3061.6|2
1599654300000|2020-09-09 12:25:00|3068.1|3062.1|3066.6|3061.6|3068.1|3062.1|3066.1|3061.6|1
1599654600000|2020-09-09 12:30:00|3066.1|3061.1|3065.6|3060.1|3066.1|3061.1|3065.1|3060.1|0
1599654900000|2020-09-09 12:35:00|3066.1|3060.6|3069.6|3064.6|3069.6|3064.6|3066.1|3060.6|0
1599655200000|2020-09-09 12:40:00|3070.1|3064.1|3068.6|3064.1|3070.1|3064.6|3068.6|3063.6|2
1599655500000|2020-09-09 12:45:00|3068.1|3064.6|3069.6|3064.6|3070.1|3064.6|3068.1|3064.1|0
1599655800000|2020-09-09 12:50:00|3069.1|3064.1|3065.1|3060.1|3069.1|3064.6|3063.6|3059.1|37
1599656100000|2020-09-09 12:55:00|3064.6|3059.6|3066.6|3061.6|3068.1|3063.1|3064.1|3059.1|0
1599656400000|2020-09-09 13:00:00|3066.1|3061.1|3068.6|3063.6|3070.1|3065.1|3066.1|3061.1|0
1599656700000|2020-09-09 13:05:00|3069.1|3064.1|3074.6|3069.6|3074.6|3069.6|3069.1|3064.1|0
1599657000000|2020-09-09 13:10:00|3074.1|3069.1|3077.6|3073.1|3077.6|3073.1|3073.6|3068.6|0
1599657300000|2020-09-09 13:15:00|3078.1|3072.6|3079.6|3074.1|3079.6|3074.1|3076.1|3071.6|0
1599657600000|2020-09-09 13:20:00|3080.1|3074.6|3081.1|3076.1|3082.1|3077.1|3080.1|3074.6|0
1599657900000|2020-09-09 13:25:00|3081.6|3076.6|3080.6|3075.1|3083.6|3078.1|3079.1|3074.1|0
1599658200000|2020-09-09 13:30:00|3080.1|3074.6|3079.1|3074.1|3082.1|3077.6|3078.1|3073.1|0
1599658500000|2020-09-09 13:35:00|3079.6|3075.1|3074.1|3069.1|3085.1|3080.1|3074.1|3069.1|0
1599658800000|2020-09-09 13:40:00|3074.6|3070.1|3078.1|3073.6|3083.1|3077.6|3074.6|3070.1|0
1599659100000|2020-09-09 13:45:00|3078.6|3073.1|3078.6|3073.1|3082.1|3077.1|3078.1|3073.1|0
1599659400000|2020-09-09 13:50:00|3079.1|3073.6|3084.1|3079.1|3084.6|3079.1|3077.6|3072.6|0
1599659700000|2020-09-09 13:55:00|3083.6|3078.6|3087.6|3082.6|3087.6|3082.6|3083.1|3078.6|0
1599660000000|2020-09-09 14:00:00|3088.1|3083.1|3089.6|3084.6|3092.1|3087.1|3088.1|3083.1|1
1599660300000|2020-09-09 14:05:00|3090.1|3085.1|3087.1|3082.1|3091.1|3086.1|3087.1|3082.1|0
1599660600000|2020-09-09 14:10:00|3087.6|3082.6|3086.1|3081.1|3088.6|3083.1|3084.6|3079.6|3
1599660900000|2020-09-09 14:15:00|3086.6|3082.1|3088.6|3083.6|3090.6|3085.1|3086.6|3082.1|0
1599661200000|2020-09-09 14:20:00|3088.1|3083.1|3090.1|3084.6|3090.1|3084.6|3087.1|3082.1|0
1599661500000|2020-09-09 14:25:00|3090.6|3085.1|3095.6|3091.1|3100.6|3092.1|3090.6|3080.1|4
1599661800000|2020-09-09 14:30:00|3096.1|3090.6|3098.6|3093.6|3098.6|3093.6|3096.1|3090.6|0
1599662100000|2020-09-09 14:35:00|3099.1|3094.1|3103.6|3098.6|3103.6|3098.6|3099.1|3094.1|0
1599662400000|2020-09-09 14:40:00|3104.1|3099.1|3102.6|3098.1|3108.1|3103.1|3102.6|3098.1|5
1599662700000|2020-09-09 14:45:00|3103.1|3098.6|3099.1|3093.6|3105.1|3100.1|3097.6|3092.6|0
1599663000000|2020-09-09 14:50:00|3099.6|3094.1|3099.1|3094.1|3101.1|3095.6|3098.6|3093.6|0
1599663300000|2020-09-09 14:55:00|3099.6|3094.6|3101.1|3095.6|3102.1|3097.1|3099.1|3094.6|0
1599663600000|2020-09-09 15:00:00|3101.6|3096.6|3106.6|3101.1|3106.6|3101.1|3101.6|3096.6|0
1599663900000|2020-09-09 15:05:00|3106.1|3100.6|3096.6|3091.6|3106.1|3101.1|3096.6|3091.6|1
1599664200000|2020-09-09 15:10:00|3096.1|3091.1|3097.1|3091.6|3098.6|3093.1|3096.1|3091.1|1
1599664500000|2020-09-09 15:15:00|3096.6|3092.1|3096.6|3093.6|3098.1|3093.6|3095.6|3090.6|0
1599664800000|2020-09-09 15:20:00|3097.1|3094.1|3098.1|3093.1|3098.1|3095.1|3097.1|3092.1|5
1599665100000|2020-09-09 15:25:00|3097.6|3092.6|3101.1|3094.1|3101.1|3095.1|3097.6|3092.6|0
1599665400000|2020-09-09 15:30:00|3101.6|3093.6|3098.1|3090.1|3102.1|3094.6|3097.1|3089.1|0
1599665700000|2020-09-09 15:35:00|3098.6|3090.6|3110.6|3083.6|3112.1|3092.1|3098.6|3079.1|0
1599666000000|2020-09-09 15:40:00|3111.1|3081.6|3109.6|3079.6|3112.6|3081.6|3109.6|3043.6|0
1599666600000|2020-09-09 15:50:00|3112.6||3112.6||3112.6||3112.6||0
1599667500000|2020-09-09 16:05:00||3073.1||3079.6||3079.6||3043.6|0
1599667800000|2020-09-09 16:10:00||3080.1||3082.1||3082.1||3080.1|0
1599668100000|2020-09-09 16:15:00||3043.6||3081.1||3081.1||3043.6|0
1599668400000|2020-09-09 16:20:00||3043.6||3081.1||3081.1||3043.6|0
1599668700000|2020-09-09 16:25:00||3043.6||3079.1||3079.1||3043.6|0
1599669000000|2020-09-09 16:30:00||3043.6||3069.1||3069.1||3043.6|0
1599669300000|2020-09-09 16:35:00||3061.6||3069.6||3069.6||3061.6|0
1599669600000|2020-09-09 16:40:00||3062.6||3070.1||3070.1||3062.6|0
1599669900000|2020-09-09 16:45:00||3051.6||3070.6||3070.6||3051.6|0
1599670200000|2020-09-09 16:50:00||3063.6||3071.1||3071.1||3063.6|0
1599670500000|2020-09-09 16:55:00||3064.1||3071.6||3071.6||3064.1|0
1599670800000|2020-09-09 17:00:00||3057.6||3072.6||3072.6||3057.6|0
1599671400000|2020-09-09 17:10:00||3065.1||3073.6||3073.6||3065.1|0
1599672000000|2020-09-09 17:20:00||3058.6||3074.6||3074.6||3058.6|0
1599672300000|2020-09-09 17:25:00|3094.6||3112.6||3112.6||3094.6||1
1599672600000|2020-09-09 17:30:00||3058.6||3076.1||3076.1||3058.6|0
1599672900000|2020-09-09 17:35:00||3058.6||3076.6||3076.6||3058.6|0
1599673500000|2020-09-09 17:45:00||3056.1||3078.1||3078.1||3056.1|0
1599673800000|2020-09-09 17:50:00||3058.6||3079.6||3079.6||3056.6|0
1599675600000|2020-09-09 18:20:00||3072.1||3080.1||3080.1||3072.1|0
1599677100000|2020-09-09 18:45:00||3073.1||3080.6||3080.6||3073.1|0
1599677400000|2020-09-09 18:50:00||3073.6||3081.6||3081.6||3073.6|0
1599677700000|2020-09-09 18:55:00||3074.6||3082.1||3082.1||3074.6|0
1599678000000|2020-09-09 19:00:00||3063.1||3083.1||3083.1||3063.1|0
1599678300000|2020-09-09 19:05:00||3076.1||3084.6||3084.6||3063.1|0
1599678600000|2020-09-09 19:10:00||3077.6||3085.1||3085.1||3077.6|0
1599678900000|2020-09-09 19:15:00||3078.1||3085.6||3085.6||3078.1|0
1599679200000|2020-09-09 19:20:00||3064.1||3086.1||3086.1||3064.1|0
1599679500000|2020-09-09 19:25:00||3064.1||3086.6||3086.6||3064.1|0
1599679800000|2020-09-09 19:30:00||3064.1||3087.1||3087.1||3064.1|0
1599680100000|2020-09-09 19:35:00||3080.1||3086.1||3093.1||3061.1|0
1599680400000|2020-09-09 19:40:00||3086.6||3088.1||3088.1||3080.1|0
1599680700000|2020-09-09 19:45:00||3081.6||3087.6||3088.1||3080.6|0
1599681000000|2020-09-09 19:50:00||3080.6||3083.1||3083.1||3074.1|0
1599681300000|2020-09-09 19:55:00||3075.6||3082.6||3084.6||3054.6|0
1599717600000|2020-09-10 06:00:00|3141.6|3077.6|3112.6|3077.1|3143.1|3078.1|3112.6|3076.1|0
1599720900000|2020-09-10 06:55:00||3077.6||3077.6||3077.6||3077.6|0
1599721200000|2020-09-10 07:00:00|3112.1|3077.1|3105.6|3100.6|3112.1|3101.1|3101.6|3077.1|0
1599721500000|2020-09-10 07:05:00|3106.1|3100.1|3100.6|3095.1|3110.6|3105.6|3100.1|3095.1|0
1599721800000|2020-09-10 07:10:00|3100.1|3094.6|3096.1|3091.1|3100.1|3095.6|3094.6|3089.6|0
1599722100000|2020-09-10 07:15:00|3095.6|3090.6|3095.6|3090.6|3097.6|3092.1|3092.1|3088.1|0
1599722400000|2020-09-10 07:20:00|3095.1|3090.1|3090.1|3085.1|3095.1|3090.1|3087.1|3082.6|0
1599722700000|2020-09-10 07:25:00|3089.6|3085.6|3086.1|3081.1|3091.6|3086.1|3084.1|3079.1|0
1599723000000|2020-09-10 07:30:00|3085.6|3080.6|3070.3|3065.3|3085.6|3080.6|3070.3|3065.3|0
1599723300000|2020-09-10 07:35:00|3070.8|3065.8|3077.8|3072.3|3077.8|3072.3|3070.8|3065.8|0
1599723600000|2020-09-10 07:40:00|3078.3|3072.8|3077.8|3072.8|3081.3|3076.3|3076.8|3071.8|0
1599723900000|2020-09-10 07:45:00|3077.3|3072.3|3086.8|3081.8|3086.8|3081.8|3077.3|3072.3|0
1599724200000|2020-09-10 07:50:00|3086.3|3081.3|3082.8|3077.8|3086.8|3081.3|3080.3|3075.3|0
1599724500000|2020-09-10 07:55:00|3083.3|3078.3|3085.8|3080.8|3088.8|3083.8|3082.8|3078.3|0
1599724800000|2020-09-10 08:00:00|3085.3|3080.3|3085.3|3080.8|3087.3|3083.3|3083.8|3078.8|1
1599725100000|2020-09-10 08:05:00|3085.8|3080.3|3085.3|3080.3|3086.8|3081.8|3083.8|3078.8|0
1599725400000|2020-09-10 08:10:00|3085.8|3080.8|3085.8|3080.8|3088.3|3082.8|3084.8|3079.8|0
1599725700000|2020-09-10 08:15:00|3085.3|3080.3|3082.8|3077.8|3086.8|3081.3|3080.3|3075.3|0
1599726000000|2020-09-10 08:20:00|3082.3|3077.3|3079.8|3074.8|3082.3|3077.3|3079.8|3074.8|0
1599726300000|2020-09-10 08:25:00|3079.3|3074.3|3080.3|3075.3|3080.8|3075.8|3079.3|3074.3|0
1599726600000|2020-09-10 08:30:00|3079.8|3074.8|3078.8|3073.8|3081.3|3075.8|3078.3|3073.8|0
1599726900000|2020-09-10 08:35:00|3079.3|3074.3|3082.8|3077.8|3082.8|3077.8|3079.3|3074.3|0
1599727200000|2020-09-10 08:40:00|3082.3|3077.3|3082.8|3077.8|3083.3|3078.3|3080.3|3075.3|0
1599727500000|2020-09-10 08:45:00|3082.3|3078.3|3083.3|3078.3|3083.8|3078.8|3082.3|3078.3|0
1599727800000|2020-09-10 08:50:00|3083.8|3078.8|3083.3|3077.8|3083.8|3079.3|3082.8|3077.8|0
1599728100000|2020-09-10 08:55:00|3082.8|3077.3|3082.3|3077.3|3084.8|3079.3|3082.3|3077.3|0
1599728400000|2020-09-10 09:00:00|3081.8|3076.8|3084.8|3079.8|3084.8|3079.8|3080.8|3075.8|0
1599728700000|2020-09-10 09:05:00|3084.3|3079.3|3088.3|3083.3|3088.3|3083.3|3084.3|3079.3|0
1599729000000|2020-09-10 09:10:00|3088.8|3083.8|3089.3|3083.8|3089.3|3084.3|3088.3|3083.3|0
1599729300000|2020-09-10 09:15:00|3089.8|3084.3|3087.8|3082.3|3089.8|3084.8|3087.3|3082.3|0
1599729600000|2020-09-10 09:20:00|3087.3|3081.8|3086.8|3082.3|3087.8|3082.3|3085.3|3080.3|0
1599729900000|2020-09-10 09:25:00|3086.3|3081.8|3086.8|3082.3|3086.8|3082.3|3085.3|3080.3|0
1599730200000|2020-09-10 09:30:00|3087.3|3081.8|3088.3|3082.8|3088.3|3082.8|3087.3|3081.8|0
1599730500000|2020-09-10 09:35:00|3087.8|3082.3|3089.3|3084.3|3089.8|3085.3|3087.3|3082.3|0
1599730800000|2020-09-10 09:40:00|3088.8|3083.8|3085.8|3080.8|3088.8|3083.8|3084.8|3079.8|0
1599731100000|2020-09-10 09:45:00|3085.3|3080.3|3087.3|3082.3|3087.3|3082.3|3085.3|3080.3|0
1599731400000|2020-09-10 09:50:00|3086.8|3081.8|3085.8|3081.3|3087.3|3082.3|3085.8|3081.3|0
1599731700000|2020-09-10 09:55:00|3086.3|3080.8|3086.8|3081.8|3087.3|3081.8|3085.3|3080.8|0
1599732000000|2020-09-10 10:00:00|3087.3|3082.8|3089.8|3084.8|3090.3|3084.8|3086.8|3082.8|0
1599732300000|2020-09-10 10:05:00|3089.3|3084.3|3088.3|3083.8|3090.3|3085.8|3088.3|3083.8|0
1599732600000|2020-09-10 10:10:00|3088.8|3083.3|3089.3|3084.8|3089.8|3084.8|3087.3|3082.8|0
1599732900000|2020-09-10 10:15:00|3089.8|3085.3|3086.3|3081.3|3090.8|3085.8|3086.3|3081.3|0
1599733200000|2020-09-10 10:20:00|3085.8|3080.8|3082.8|3077.8|3085.8|3080.8|3082.3|3077.3|0
1599733500000|2020-09-10 10:25:00|3082.3|3077.3|3081.3|3075.8|3082.3|3077.3|3079.8|3075.3|0
1599733800000|2020-09-10 10:30:00|3080.8|3076.3|3079.3|3074.8|3082.3|3076.8|3079.3|3074.8|0
1599734100000|2020-09-10 10:35:00|3079.8|3074.3|3076.8|3071.8|3079.8|3074.3|3076.8|3071.3|0
1599734400000|2020-09-10 10:40:00|3077.3|3071.3|3075.3|3071.8|3077.3|3072.3|3074.8|3071.3|0
1599734700000|2020-09-10 10:45:00|3074.8|3072.3|3077.3|3072.3|3077.8|3072.8|3074.3|3071.8|0
1599735000000|2020-09-10 10:50:00|3077.8|3071.8|3077.8|3073.8|3078.8|3073.8|3076.3|3071.8|0
1599735300000|2020-09-10 10:55:00|3078.3|3073.3|3074.3|3069.3|3079.8|3074.3|3074.3|3068.8|0
1599735600000|2020-09-10 11:00:00|3077.3|3068.8|3076.8|3071.8|3089.8|3071.8|3075.3|3065.3|0
1599735900000|2020-09-10 11:05:00|3077.3|3072.3|3073.8|3068.8|3078.3|3073.8|3073.8|3068.3|0
1599736200000|2020-09-10 11:10:00|3074.3|3068.3|3070.3|3065.3|3074.3|3068.8|3070.3|3065.3|0
1599736500000|2020-09-10 11:15:00|3070.8|3065.8|3070.3|3065.3|3071.3|3066.3|3070.3|3064.8|0
1599736800000|2020-09-10 11:20:00|3070.8|3066.3|3074.3|3069.3|3074.3|3069.3|3070.8|3066.3|0
1599737100000|2020-09-10 11:25:00|3074.8|3069.8|3077.3|3072.3|3077.8|3072.3|3074.8|3069.8|0
1599737400000|2020-09-10 11:30:00|3077.8|3072.8|3077.3|3072.8|3078.3|3073.3|3076.8|3071.8|0
1599737700000|2020-09-10 11:35:00|3077.8|3072.3|3076.8|3071.8|3077.8|3073.3|3076.3|3071.3|0
1599738000000|2020-09-10 11:40:00|3076.3|3071.3|3080.3|3072.3|3080.3|3073.8|3076.3|3071.3|0
1599738300000|2020-09-10 11:45:00|3079.8|3071.8|3078.8|3074.3|3079.8|3074.3|3076.3|3071.8|0
1599738600000|2020-09-10 11:50:00|3078.3|3073.8|3079.3|3074.3|3080.3|3075.3|3078.3|3073.8|0
1599738900000|2020-09-10 11:55:00|3079.8|3075.3|3079.3|3074.3|3079.8|3075.3|3078.8|3073.8|0
1599739200000|2020-09-10 12:00:00|3079.8|3075.3|3080.8|3075.8|3080.8|3075.8|3079.3|3074.3|0
1599739500000|2020-09-10 12:05:00|3081.3|3075.3|3079.3|3074.3|3082.3|3077.3|3078.8|3073.8|0
1599739800000|2020-09-10 12:10:00|3078.8|3073.8|3079.3|3074.3|3079.8|3074.3|3078.3|3073.3|0
1599740100000|2020-09-10 12:15:00|3078.8|3073.8|3079.8|3075.3|3080.3|3075.3|3077.3|3072.3|0
1599740400000|2020-09-10 12:20:00|3080.3|3074.8|3081.3|3076.3|3081.3|3076.3|3080.3|3074.8|0
1599740700000|2020-09-10 12:25:00|3080.8|3075.8|3079.8|3071.8|3080.8|3075.8|3078.3|3071.8|0
1599741000000|2020-09-10 12:30:00|3080.3|3071.3|3073.3|3068.3|3080.3|3073.8|3071.3|3066.3|0
1599741300000|2020-09-10 12:35:00|3072.8|3067.8|3076.8|3071.8|3078.3|3072.8|3072.3|3067.8|0
1599741600000|2020-09-10 12:40:00|3077.3|3072.8|3075.8|3071.3|3077.3|3072.8|3074.8|3069.8|0
1599741900000|2020-09-10 12:45:00|3075.3|3070.8|3078.8|3073.3|3079.8|3074.8|3074.8|3069.8|0
1599742200000|2020-09-10 12:50:00|3078.3|3073.8|3078.8|3073.8|3080.3|3075.3|3078.3|3073.3|0
1599742500000|2020-09-10 12:55:00|3079.3|3074.3|3079.8|3074.3|3080.3|3074.8|3078.3|3073.3|0
1599742800000|2020-09-10 13:00:00|3080.3|3074.8|3078.8|3073.8|3080.3|3075.3|3077.3|3071.8|0
1599743100000|2020-09-10 13:05:00|3079.3|3073.3|3079.8|3074.8|3080.8|3075.3|3077.3|3072.8|0
1599743400000|2020-09-10 13:10:00|3080.3|3075.3|3078.3|3073.3|3080.8|3075.8|3078.3|3073.3|1
1599743700000|2020-09-10 13:15:00|3077.8|3072.8|3081.8|3076.8|3081.8|3076.8|3077.8|3072.8|0
1599744000000|2020-09-10 13:20:00|3081.3|3076.3|3079.3|3074.8|3081.3|3076.3|3079.3|3074.8|0
1599744300000|2020-09-10 13:25:00|3078.8|3074.3|3079.8|3074.8|3080.3|3075.8|3078.3|3073.8|0
1599744600000|2020-09-10 13:30:00|3079.3|3074.3|3085.8|3080.3|3085.8|3080.8|3078.3|3073.3|0
1599744900000|2020-09-10 13:35:00|3084.8|3079.8|3085.8|3080.3|3086.3|3081.3|3083.3|3078.3|1
1599745200000|2020-09-10 13:40:00|3085.3|3079.8|3082.3|3077.3|3085.8|3080.8|3081.3|3076.3|1
1599745500000|2020-09-10 13:45:00|3081.8|3076.8|3079.3|3074.8|3083.3|3078.3|3079.3|3074.8|0
1599745800000|2020-09-10 13:50:00|3078.3|3074.3|3077.8|3072.8|3078.3|3074.8|3075.3|3070.3|0
1599746100000|2020-09-10 13:55:00|3078.3|3073.3|3076.8|3071.3|3078.3|3073.3|3074.3|3069.3|0
1599746400000|2020-09-10 14:00:00|3077.3|3071.8|3081.3|3076.8|3081.3|3076.8|3077.3|3071.3|0
1599746700000|2020-09-10 14:05:00|3081.8|3076.3|3085.8|3080.3|3085.8|3080.8|3080.8|3075.8|0
1599747000000|2020-09-10 14:10:00|3086.3|3080.8|3084.8|3079.8|3086.3|3081.3|3083.3|3077.8|0
1599747300000|2020-09-10 14:15:00|3085.3|3079.3|3081.8|3076.3|3086.8|3082.3|3081.8|3076.3|0
1599747600000|2020-09-10 14:20:00|3081.3|3075.8|3080.3|3075.8|3082.3|3077.8|3078.8|3073.8|0
1599747900000|2020-09-10 14:25:00|3079.3|3075.3|3081.8|3074.8|3083.3|3075.8|3078.3|3073.3|4
1599748200000|2020-09-10 14:30:00|3082.3|3074.3|3084.8|3079.8|3084.8|3079.8|3081.3|3074.3|0
1599748500000|2020-09-10 14:35:00|3085.3|3080.3|3082.8|3078.3|3085.3|3080.3|3081.3|3075.8|0
1599748800000|2020-09-10 14:40:00|3082.3|3077.8|3078.8|3073.8|3082.8|3078.3|3078.8|3073.8|0
1599749100000|2020-09-10 14:45:00|3078.3|3073.3|3072.3|3067.3|3078.3|3073.3|3069.3|3064.8|17
1599749400000|2020-09-10 14:50:00|3071.8|3066.8|3072.3|3067.3|3073.3|3068.8|3071.3|3066.8|0
1599749700000|2020-09-10 14:55:00|3072.8|3067.8|3066.3|3061.8|3072.8|3068.3|3065.8|3060.8|0
1599750000000|2020-09-10 15:00:00|3065.3|3061.3|3069.3|3065.3|3069.3|3065.3|3064.8|3060.3|0
1599750300000|2020-09-10 15:05:00|3069.8|3064.8|3070.3|3065.3|3071.3|3066.8|3069.8|3064.8|0
1599750600000|2020-09-10 15:10:00|3069.3|3065.8|3072.3|3067.8|3074.3|3069.8|3068.3|3063.8|0
1599750900000|2020-09-10 15:15:00|3071.8|3067.3|3071.8|3067.3|3072.3|3067.8|3068.8|3064.3|2
1599751200000|2020-09-10 15:20:00|3072.3|3067.8|3074.3|3069.8|3074.3|3069.8|3072.3|3067.3|0
1599751500000|2020-09-10 15:25:00|3074.8|3070.3|3074.3|3069.8|3076.3|3071.3|3074.3|3069.8|0
1599751800000|2020-09-10 15:30:00|3076.3|3069.3|3073.8|3062.8|3090.3|3069.3|3073.8|3062.3|1
1599752100000|2020-09-10 15:35:00|3074.3|3062.3|3074.3|3056.8|3074.3|3062.3|3074.3|3054.8|0
1599752400000|2020-09-10 15:40:00||3050.8||3056.8||3056.8||3050.8|0
1599752700000|2020-09-10 15:45:00||3050.8||3056.3||3056.8||3044.8|0
1599753000000|2020-09-10 15:50:00||3018.3||3056.3||3056.3||3018.3|0
1599753300000|2020-09-10 15:55:00||3050.3||3050.3||3050.3||3050.3|0
1599753600000|2020-09-10 16:00:00||3050.8||3049.3||3054.8||3018.3|0
1599753900000|2020-09-10 16:05:00||3043.3||3053.3||3053.3||3018.3|0
1599754500000|2020-09-10 16:15:00||3047.3||3050.3||3051.8||3018.3|0
1599754800000|2020-09-10 16:20:00||3018.3||3046.8||3048.8||3017.8|0
1599755400000|2020-09-10 16:30:00|3073.8|3040.8|3073.8|3040.8|3073.8|3040.8|3073.8|3040.8|0
1599755700000|2020-09-10 16:35:00||3034.8||3039.3||3039.3||3034.8|0
1599756000000|2020-09-10 16:40:00||3018.3||3039.3||3039.3||3018.3|0
1599756600000|2020-09-10 16:50:00|3073.3|3039.8|3074.3|3043.8|3074.3|3043.8|3073.3|3039.8|0
1599757200000|2020-09-10 17:00:00|3073.8|3044.3|3074.3|3045.3|3074.3|3045.3|3073.3|3038.3|0
1599757800000|2020-09-10 17:10:00||3045.8||3040.3||3045.8||3018.3|0
1599758400000|2020-09-10 17:20:00||3033.8||3041.3||3041.3||3033.8|0
1599758700000|2020-09-10 17:25:00||3018.3||3042.8||3042.8||3018.3|0
1599759000000|2020-09-10 17:30:00||3018.3||3044.3||3044.3||3018.3|0
1599759300000|2020-09-10 17:35:00||3037.8||3045.3||3045.3||3018.3|0
1599759600000|2020-09-10 17:40:00||3038.8||3045.3||3045.3||3038.8|0
1599760200000|2020-09-10 17:50:00|3073.8||3072.8||3074.3||3072.8||0
1599760500000|2020-09-10 17:55:00|3073.8||3073.3||3073.8||3073.3||0
1599760800000|2020-09-10 18:00:00|3072.8||3073.8||3073.8||3072.3||0
1599761100000|2020-09-10 18:05:00|3073.3||3073.3||3073.3||3073.3||0
1599761400000|2020-09-10 18:10:00|3073.8|3039.3|3071.3|3039.3|3073.8|3039.3|3071.3|3039.3|0
1599761700000|2020-09-10 18:15:00|3070.8||3070.8||3070.8||3070.8||0
1599762300000|2020-09-10 18:25:00||3033.3||3033.3||3033.3||3033.3|0
1599762600000|2020-09-10 18:30:00||3033.8||3037.8||3037.8||3033.8|0
1599762900000|2020-09-10 18:35:00||3018.3||3038.8||3040.8||3018.3|0
1599763200000|2020-09-10 18:40:00||3018.3||3035.3||3036.8||3018.3|0
1599763500000|2020-09-10 18:45:00|3070.3|3018.3|3070.8|3038.3|3070.8|3040.3|3070.3|3018.3|0
1599763800000|2020-09-10 18:50:00|3071.3|3018.3|3070.8|3039.8|3071.3|3043.8|3070.8|3018.3|0
1599764100000|2020-09-10 18:55:00|3071.3|3018.3|3071.3|3044.8|3071.3|3044.8|3071.3|3018.3|0
1599764400000|2020-09-10 19:00:00|3070.8|3042.8|3070.8|3040.8|3071.3|3042.8|3070.8|3018.3|0
1599764700000|2020-09-10 19:05:00||3018.3||3032.3||3038.8||3018.3|0
1599765000000|2020-09-10 19:10:00||3018.3||3036.8||3036.8||3018.3|0
1599765300000|2020-09-10 19:15:00||3018.3||3032.8||3034.8||3018.3|0
1599765600000|2020-09-10 19:20:00||3018.3||3033.3||3033.3||3018.3|0
1599765900000|2020-09-10 19:25:00||3027.3||3038.8||3038.8||3027.3|0
1599766200000|2020-09-10 19:30:00||3018.3||3036.8||3036.8||3018.3|0
1599766500000|2020-09-10 19:35:00||3018.3||3036.8||3036.8||3018.3|0
1599766800000|2020-09-10 19:40:00|3071.3|3018.3|3070.8|3041.3|3071.3|3041.3|3070.8|3018.3|0
1599767100000|2020-09-10 19:45:00||3018.3||3033.3||3041.3||3018.3|0
1599767400000|2020-09-10 19:50:00||3033.8||3038.3||3038.3||3018.3|0
1599767700000|2020-09-10 19:55:00||3032.3||3029.3||3038.3||3018.3|0
1599804000000|2020-09-11 06:00:00|3099.3|3041.8|3098.8|3018.3|3099.3|3041.8|3097.8|3018.3|0
1599806100000|2020-09-11 06:35:00||3018.8||3018.8||3018.8||3018.8|0
1599806400000|2020-09-11 06:40:00||3057.8||3018.8||3057.8||3018.8|0
1599807300000|2020-09-11 06:55:00|3098.3|3019.3|3098.8|3038.3|3098.8|3038.3|3098.3|3019.3|0
1599807600000|2020-09-11 07:00:00|3076.8|3044.3|3074.8|3069.8|3098.8|3069.8|3067.8|3044.3|0
1599807900000|2020-09-11 07:05:00|3075.3|3070.3|3082.3|3077.3|3085.8|3080.8|3075.3|3069.8|0
1599808200000|2020-09-11 07:10:00|3081.8|3076.8|3076.8|3071.3|3082.8|3077.3|3075.3|3070.3|0
1599808500000|2020-09-11 07:15:00|3076.3|3071.8|3078.8|3073.3|3079.3|3073.8|3075.3|3069.8|2
1599808800000|2020-09-11 07:20:00|3079.3|3073.8|3086.8|3081.3|3088.3|3083.3|3078.8|3073.8|0
1599809100000|2020-09-11 07:25:00|3087.3|3081.8|3083.8|3078.3|3088.8|3083.3|3083.8|3078.3|0
1599809400000|2020-09-11 07:30:00|3084.3|3078.8|3081.8|3076.3|3084.3|3079.3|3079.3|3073.8|0
1599809700000|2020-09-11 07:35:00|3082.3|3076.8|3075.8|3073.3|3082.3|3077.3|3075.8|3073.3|1
1599810000000|2020-09-11 07:40:00|3074.3|3069.8|3076.3|3071.8|3077.3|3072.3|3073.3|3069.8|5
1599810300000|2020-09-11 07:45:00|3075.8|3071.3|3071.8|3067.3|3076.8|3072.3|3071.3|3066.3|1
1599810600000|2020-09-11 07:50:00|3071.3|3066.8|3074.3|3069.3|3074.8|3069.8|3069.8|3064.8|0
1599810900000|2020-09-11 07:55:00|3073.8|3067.8|3070.8|3065.8|3073.8|3068.3|3070.8|3065.8|0
1599811200000|2020-09-11 08:00:00|3071.3|3066.3|3074.3|3069.3|3074.3|3069.3|3071.3|3066.3|0
1599811500000|2020-09-11 08:05:00|3074.8|3069.8|3077.3|3072.3|3077.8|3072.3|3072.8|3067.3|0
1599811800000|2020-09-11 08:10:00|3076.8|3071.8|3078.8|3073.8|3078.8|3073.8|3076.8|3071.8|0
1599812100000|2020-09-11 08:15:00|3078.3|3074.3|3081.3|3076.3|3081.8|3076.3|3078.3|3073.3|0
1599812400000|2020-09-11 08:20:00|3081.8|3075.8|3077.8|3072.8|3081.8|3075.8|3077.3|3072.3|0
1599812700000|2020-09-11 08:25:00|3077.3|3072.3|3075.3|3070.3|3079.3|3074.3|3075.3|3069.8|0
1599813000000|2020-09-11 08:30:00|3074.8|3069.8|3078.3|3072.8|3078.3|3072.8|3073.3|3068.3|0
1599813300000|2020-09-11 08:35:00|3077.8|3073.3|3076.8|3072.3|3079.3|3073.8|3076.3|3072.3|0
1599813600000|2020-09-11 08:40:00|3077.3|3071.8|3074.8|3069.8|3077.3|3071.8|3074.8|3069.3|0
1599813900000|2020-09-11 08:45:00|3075.3|3069.3|3071.3|3065.8|3075.3|3069.3|3069.3|3064.3|0
1599814200000|2020-09-11 08:50:00|3071.8|3066.3|3074.8|3070.3|3075.3|3070.3|3071.3|3065.8|0
1599814500000|2020-09-11 08:55:00|3073.8|3069.8|3069.8|3065.3|3074.3|3069.8|3068.8|3064.3|0
1599814800000|2020-09-11 09:00:00|3069.3|3064.8|3071.8|3066.8|3071.8|3067.3|3068.8|3064.3|0
1599815100000|2020-09-11 09:05:00|3071.3|3066.3|3070.3|3065.3|3071.3|3066.3|3069.8|3065.3|0
1599815400000|2020-09-11 09:10:00|3070.8|3066.3|3072.8|3068.3|3072.8|3068.3|3070.3|3066.3|0
1599815700000|2020-09-11 09:15:00|3072.3|3067.8|3072.8|3067.8|3072.8|3067.8|3071.8|3066.8|0
1599816000000|2020-09-11 09:20:00|3073.3|3068.3|3075.8|3071.3|3075.8|3071.3|3072.3|3068.3|0
1599816300000|2020-09-11 09:25:00|3075.3|3070.8|3075.3|3070.3|3075.3|3070.8|3074.8|3070.3|1
1599816600000|2020-09-11 09:30:00|3074.3|3069.8|3071.8|3066.8|3074.3|3070.3|3071.8|3066.8|0
1599816900000|2020-09-11 09:35:00|3072.3|3067.3|3069.8|3065.3|3072.3|3067.8|3069.3|3063.8|0
1599817200000|2020-09-11 09:40:00|3070.3|3065.8|3069.3|3064.8|3070.8|3066.3|3069.3|3064.3|0
1599817500000|2020-09-11 09:45:00|3069.8|3064.3|3068.3|3063.3|3070.3|3065.8|3068.3|3062.8|0
1599817800000|2020-09-11 09:50:00|3068.8|3062.8|3065.8|3060.8|3068.8|3064.3|3065.8|3060.8|0
1599818100000|2020-09-11 09:55:00|3065.3|3061.3|3067.3|3062.3|3067.3|3062.8|3064.8|3059.8|0
1599818400000|2020-09-11 10:00:00|3067.8|3062.8|3065.8|3060.8|3067.8|3063.3|3064.8|3059.8|0
1599818700000|2020-09-11 10:05:00|3066.3|3061.3|3066.3|3061.3|3066.3|3061.8|3066.3|3060.8|0
1599819000000|2020-09-11 10:10:00|3065.8|3060.8|3062.8|3057.8|3066.8|3061.8|3062.8|3057.8|0
1599819300000|2020-09-11 10:15:00|3061.8|3057.3|3061.3|3056.3|3062.3|3057.3|3059.3|3054.3|7
1599819600000|2020-09-11 10:20:00|3061.8|3056.8|3066.3|3061.3|3066.3|3061.3|3061.8|3056.8|0
1599819900000|2020-09-11 10:25:00|3066.8|3061.8|3069.8|3065.3|3069.8|3065.3|3066.8|3061.8|0
1599820200000|2020-09-11 10:30:00|3070.3|3065.8|3073.8|3068.8|3073.8|3068.8|3070.3|3065.8|0
1599820500000|2020-09-11 10:35:00|3073.3|3068.3|3074.3|3069.3|3074.3|3069.3|3071.8|3066.3|0
1599820800000|2020-09-11 10:40:00|3074.8|3069.8|3073.8|3068.8|3075.3|3070.3|3073.8|3068.8|0
1599821100000|2020-09-11 10:45:00|3073.3|3069.3|3068.3|3063.3|3073.3|3069.3|3068.3|3063.3|0
1599821400000|2020-09-11 10:50:00|3067.3|3062.8|3067.3|3061.8|3068.3|3063.3|3067.3|3061.8|0
1599821700000|2020-09-11 10:55:00|3066.8|3062.3|3068.3|3063.3|3068.3|3063.3|3066.3|3061.3|0
1599822000000|2020-09-11 11:00:00|3068.8|3060.3|3067.3|3062.3|3099.3|3063.8|3067.3|3017.8|0
1599822300000|2020-09-11 11:05:00|3067.8|3062.8|3067.3|3061.8|3068.8|3063.8|3066.8|3061.8|0
1599822600000|2020-09-11 11:10:00|3066.8|3061.3|3067.3|3062.3|3067.8|3062.8|3066.3|3061.3|0
1599822900000|2020-09-11 11:15:00|3066.8|3061.8|3068.3|3062.8|3068.3|3063.3|3066.3|3060.8|0
1599823200000|2020-09-11 11:20:00|3068.8|3063.3|3067.3|3062.3|3068.8|3063.3|3067.3|3062.3|0
1599823500000|2020-09-11 11:25:00|3067.8|3062.8|3069.8|3064.8|3070.3|3065.3|3067.8|3062.3|0
1599823800000|2020-09-11 11:30:00|3070.3|3065.3|3069.8|3064.3|3070.3|3065.3|3068.3|3063.3|0
1599824100000|2020-09-11 11:35:00|3069.3|3063.8|3071.8|3067.3|3072.3|3067.3|3068.8|3063.8|0
1599824400000|2020-09-11 11:40:00|3072.3|3066.8|3072.8|3067.8|3072.8|3068.3|3071.3|3066.8|0
1599824700000|2020-09-11 11:45:00|3073.3|3067.3|3073.3|3068.8|3073.3|3069.3|3072.8|3067.3|0
1599825000000|2020-09-11 11:50:00|3072.8|3068.3|3071.3|3066.8|3072.8|3068.3|3067.8|3063.8|0
1599825300000|2020-09-11 11:55:00|3071.8|3067.3|3069.8|3064.8|3071.8|3067.3|3069.8|3064.8|0
1599825600000|2020-09-11 12:00:00|3070.3|3065.3|3070.8|3066.3|3072.3|3067.3|3069.8|3065.3|0
1599825900000|2020-09-11 12:05:00|3071.3|3066.8|3074.3|3069.8|3074.8|3069.8|3071.3|3066.8|0
1599826200000|2020-09-11 12:10:00|3073.8|3069.3|3076.8|3072.3|3077.3|3072.3|3073.3|3068.3|0
1599826500000|2020-09-11 12:15:00|3077.3|3072.8|3075.8|3071.3|3077.3|3073.3|3075.8|3071.3|0
1599826800000|2020-09-11 12:20:00|3076.3|3071.8|3074.8|3070.3|3076.3|3071.8|3074.3|3070.3|0
1599827100000|2020-09-11 12:25:00|3073.8|3069.8|3076.3|3067.3|3076.3|3070.3|3073.8|3067.3|0
1599827400000|2020-09-11 12:30:00|3075.3|3067.8|3073.8|3069.8|3075.3|3070.3|3073.3|3067.8|0
1599827700000|2020-09-11 12:35:00|3074.3|3070.3|3076.8|3072.3|3076.8|3072.3|3074.3|3069.8|0
1599828000000|2020-09-11 12:40:00|3076.3|3071.8|3075.8|3071.3|3076.3|3071.8|3074.8|3070.3|0
1599828300000|2020-09-11 12:45:00|3075.3|3070.8|3071.8|3067.3|3075.3|3070.8|3071.8|3067.3|0
1599828600000|2020-09-11 12:50:00|3072.3|3067.8|3073.8|3069.3|3073.8|3069.3|3072.3|3067.8|0
1599828900000|2020-09-11 12:55:00|3073.3|3068.8|3071.8|3066.8|3073.3|3068.8|3071.8|3066.8|0
1599829200000|2020-09-11 13:00:00|3072.3|3067.3|3069.3|3064.8|3072.3|3067.8|3069.3|3064.8|0
1599829500000|2020-09-11 13:05:00|3068.8|3064.3|3070.3|3065.8|3070.3|3066.3|3068.3|3064.3|0
1599829800000|2020-09-11 13:10:00|3069.8|3065.3|3070.8|3066.8|3070.8|3066.8|3069.3|3065.3|0
1599830100000|2020-09-11 13:15:00|3071.3|3067.3|3070.8|3066.8|3071.3|3067.3|3070.3|3066.3|0
1599830400000|2020-09-11 13:20:00|3071.3|3066.3|3071.3|3066.3|3072.3|3067.3|3070.8|3065.8|0
1599830700000|2020-09-11 13:25:00|3070.8|3065.8|3070.8|3065.8|3070.8|3066.3|3070.3|3065.3|0
1599831000000|2020-09-11 13:30:00|3070.3|3065.3|3064.3|3059.8|3072.8|3068.3|3064.3|3059.8|0
1599831300000|2020-09-11 13:35:00|3063.8|3059.3|3067.3|3062.8|3069.3|3065.3|3061.8|3057.8|3
1599831600000|2020-09-11 13:40:00|3066.8|3062.3|3064.8|3060.3|3070.3|3066.3|3064.8|3060.3|0
1599831900000|2020-09-11 13:45:00|3063.8|3059.8|3071.3|3067.3|3071.3|3067.3|3063.8|3059.8|0
1599832200000|2020-09-11 13:50:00|3070.3|3066.8|3071.8|3067.3|3071.8|3067.8|3070.3|3065.3|0
1599832500000|2020-09-11 13:55:00|3070.8|3066.8|3060.8|3056.8|3070.8|3066.8|3058.8|3054.3|0
1599832800000|2020-09-11 14:00:00|3061.3|3056.3|3063.8|3059.3|3064.8|3060.8|3060.3|3056.3|0
1599833100000|2020-09-11 14:05:00|3062.8|3058.8|3054.8|3050.8|3063.8|3059.8|3054.3|3050.3|0
1599833400000|2020-09-11 14:10:00|3054.3|3050.3|3059.3|3054.8|3059.3|3054.8|3051.3|3046.3|0
1599833700000|2020-09-11 14:15:00|3058.8|3054.3|3065.8|3060.8|3065.8|3061.3|3058.3|3053.8|0
1599834000000|2020-09-11 14:20:00|3065.3|3060.3|3066.8|3062.3|3067.8|3063.8|3064.8|3060.3|0
1599834300000|2020-09-11 14:25:00|3067.3|3061.8|3068.8|3064.3|3070.3|3065.3|3066.8|3061.8|0
1599834600000|2020-09-11 14:30:00|3069.3|3064.8|3066.3|3061.8|3070.3|3066.3|3063.3|3059.3|0
1599834900000|2020-09-11 14:35:00|3066.8|3062.3|3066.3|3061.3|3068.3|3063.8|3064.8|3060.3|4
1599835200000|2020-09-11 14:40:00|3065.8|3060.8|3068.3|3063.3|3068.3|3064.3|3065.3|3060.8|0
1599835500000|2020-09-11 14:45:00|3068.8|3063.8|3069.3|3064.8|3069.8|3065.3|3067.3|3062.8|0
1599835800000|2020-09-11 14:50:00|3069.8|3065.3|3070.3|3066.3|3071.3|3066.8|3068.3|3063.8|0
1599836100000|2020-09-11 14:55:00|3070.8|3065.8|3065.8|3061.8|3071.3|3067.3|3065.8|3061.8|0
1599836400000|2020-09-11 15:00:00|3066.3|3062.3|3071.3|3066.8|3071.3|3067.3|3065.8|3061.8|0
1599836700000|2020-09-11 15:05:00|3071.8|3066.3|3074.3|3070.3|3074.3|3070.3|3070.8|3066.3|0
1599837000000|2020-09-11 15:10:00|3073.8|3069.8|3072.8|3069.8|3073.8|3069.8|3072.3|3068.8|3
1599837300000|2020-09-11 15:15:00|3072.3|3068.8|3073.3|3069.3|3074.8|3070.8|3071.3|3066.3|2
1599837600000|2020-09-11 15:20:00|3072.3|3068.8|3069.8|3065.8|3072.3|3068.8|3069.3|3064.8|0
1599837900000|2020-09-11 15:25:00|3068.8|3065.3|3070.8|3063.8|3070.8|3065.8|3068.8|3063.8|0
1599838200000|2020-09-11 15:30:00|3071.3|3064.3|3069.8|3060.8|3071.8|3064.3|3067.8|3053.8|0
1599838500000|2020-09-11 15:35:00|3080.3|3061.3|3074.8|3056.3|3080.3|3061.3|3073.8|3054.8|0
1599838800000|2020-09-11 15:40:00|3074.3|3052.8|3066.8|3052.8|3079.3|3052.8|3066.8|3052.8|0
1599840900000|2020-09-11 16:15:00||3051.3||3049.3||3051.3||3048.3|0
1599841200000|2020-09-11 16:20:00||3048.3||3049.3||3049.3||3048.3|0
1599841800000|2020-09-11 16:30:00||3048.3||3048.3||3048.3||3048.3|0
1599843900000|2020-09-11 17:05:00|3066.3||3066.3||3066.3||3066.3||0
1599844500000|2020-09-11 17:15:00|3065.8||3066.3||3066.3||3065.8||0
1599846000000|2020-09-11 17:40:00|3066.8||3066.3||3066.8||3065.8||0
1599846300000|2020-09-11 17:45:00|3065.8||3066.3||3066.3||3065.8||0
1599846600000|2020-09-11 17:50:00|3065.8||3066.8||3066.8||3065.8||0
1599846900000|2020-09-11 17:55:00|3066.3||3066.3||3066.3||3066.3||0
1599847200000|2020-09-11 18:00:00|3065.8||3066.3||3066.3||3064.8||0
1599847500000|2020-09-11 18:05:00|3066.8|3043.3|3066.8|3043.3|3066.8|3043.3|3066.8|3043.3|0
1599848700000|2020-09-11 18:25:00|3066.3||3066.3||3066.3||3066.3||0
1599849000000|2020-09-11 18:30:00|3066.8||3066.8||3066.8||3066.8||0
1599851100000|2020-09-11 19:05:00|3066.3||3066.3||3066.3||3066.3||0
1599851400000|2020-09-11 19:10:00|3066.8||3066.8||3066.8||3066.3||0
1599852600000|2020-09-11 19:30:00||3043.8||3043.8||3043.8||3043.8|0
1599852900000|2020-09-11 19:35:00||3043.3||3043.8||3043.8||3043.3|0
1599853500000|2020-09-11 19:45:00||3043.3||3044.3||3044.3||3043.3|0
1599853800000|2020-09-11 19:50:00||3043.3||3044.3||3044.3||3043.3|0
1599854100000|2020-09-11 19:55:00||3043.3||3044.3||3044.3||3043.3|0
1600063200000|2020-09-14 06:00:00|3098.8|3051.3|3098.8|3052.8|3098.8|3053.3|3098.8|3043.3|0
1600063500000|2020-09-14 06:05:00|3098.3|3053.3|3098.8|3053.3|3098.8|3053.3|3098.3|3053.3|0
1600066500000|2020-09-14 06:55:00||3057.3||3057.8||3057.8||3057.3|0
1600066800000|2020-09-14 07:00:00|3098.3|3053.3|3088.3|3083.8|3098.8|3085.3|3087.8|3052.8|0
1600067100000|2020-09-14 07:05:00|3087.8|3083.3|3094.8|3089.8|3102.8|3098.3|3087.8|3083.3|1
1600067400000|2020-09-14 07:10:00|3094.3|3090.3|3101.8|3096.8|3101.8|3096.8|3091.8|3087.3|0
1600067700000|2020-09-14 07:15:00|3101.3|3097.3|3095.8|3090.8|3104.8|3100.3|3095.3|3090.3|0
1600068000000|2020-09-14 07:20:00|3096.3|3091.3|3096.3|3091.3|3098.8|3094.3|3095.3|3090.8|0
1600068300000|2020-09-14 07:25:00|3096.8|3091.8|3091.3|3086.8|3097.3|3092.8|3090.8|3085.8|0
1600068600000|2020-09-14 07:30:00|3090.8|3086.3|3087.3|3082.3|3091.8|3087.3|3085.3|3080.3|1
1600068900000|2020-09-14 07:35:00|3086.8|3082.8|3086.8|3081.8|3087.3|3082.8|3083.3|3078.8|0
1600069200000|2020-09-14 07:40:00|3087.3|3082.3|3086.3|3081.8|3088.8|3084.3|3085.8|3081.3|0
1600069500000|2020-09-14 07:45:00|3086.8|3082.3|3087.8|3083.3|3087.8|3083.3|3085.3|3080.8|0
1600069800000|2020-09-14 07:50:00|3087.3|3082.8|3090.3|3085.3|3091.8|3087.3|3087.3|3082.8|0
1600070100000|2020-09-14 07:55:00|3089.8|3085.8|3090.3|3085.8|3091.8|3087.3|3089.3|3084.3|45
1600070400000|2020-09-14 08:00:00|3090.8|3086.3|3095.3|3091.3|3096.8|3092.8|3090.3|3086.3|1
1600070700000|2020-09-14 08:05:00|3094.8|3090.8|3090.3|3086.3|3095.8|3091.3|3090.3|3086.3|0
1600071000000|2020-09-14 08:10:00|3089.8|3085.8|3090.8|3086.3|3090.8|3086.3|3088.3|3083.8|0
1600071300000|2020-09-14 08:15:00|3091.3|3086.8|3090.3|3086.3|3092.3|3087.8|3089.8|3085.3|0
1600071600000|2020-09-14 08:20:00|3089.8|3085.8|3091.8|3087.3|3092.3|3087.8|3089.3|3084.8|0
1600071900000|2020-09-14 08:25:00|3091.3|3086.8|3087.3|3082.8|3091.3|3086.8|3086.8|3082.8|0
1600072200000|2020-09-14 08:30:00|3087.8|3083.3|3085.8|3081.8|3088.8|3083.8|3085.8|3081.8|0
1600072500000|2020-09-14 08:35:00|3086.3|3081.3|3087.3|3083.3|3087.8|3083.3|3085.8|3081.3|0
1600072800000|2020-09-14 08:40:00|3087.8|3082.8|3088.8|3083.8|3088.8|3083.8|3087.3|3082.8|0
1600073100000|2020-09-14 08:45:00|3088.3|3083.3|3085.8|3081.3|3088.3|3083.3|3084.8|3080.3|10
1600073400000|2020-09-14 08:50:00|3085.3|3080.8|3081.8|3078.3|3085.3|3080.8|3081.8|3078.3|0
1600073700000|2020-09-14 08:55:00|3081.3|3076.8|3081.8|3077.8|3082.3|3077.8|3080.8|3076.8|1
1600074000000|2020-09-14 09:00:00|3081.3|3077.3|3085.3|3080.8|3085.3|3080.8|3080.8|3076.8|0
1600074300000|2020-09-14 09:05:00|3085.8|3081.3|3084.8|3080.8|3085.8|3081.8|3082.8|3080.3|149
1600074600000|2020-09-14 09:10:00|3082.8|3080.3|3080.3|3075.8|3084.3|3080.3|3078.8|3074.3|49
1600074900000|2020-09-14 09:15:00|3079.8|3075.3|3082.8|3078.3|3082.8|3078.3|3079.8|3075.3|0
1600075200000|2020-09-14 09:20:00|3082.3|3077.8|3080.8|3076.3|3082.3|3077.8|3079.8|3075.3|0
1600075500000|2020-09-14 09:25:00|3080.3|3075.8|3082.8|3078.3|3083.3|3078.8|3079.8|3075.3|0
1600075800000|2020-09-14 09:30:00|3082.3|3077.8|3079.8|3075.3|3082.3|3077.8|3079.8|3075.3|0
1600076100000|2020-09-14 09:35:00|3080.3|3075.8|3077.8|3073.3|3080.3|3075.8|3077.3|3073.3|44
1600076400000|2020-09-14 09:40:00|3078.3|3073.8|3076.8|3072.3|3080.3|3075.3|3076.8|3072.3|15
1600076700000|2020-09-14 09:45:00|3075.8|3071.8|3079.3|3075.3|3080.3|3075.3|3075.8|3071.8|0
1600077000000|2020-09-14 09:50:00|3079.8|3075.8|3081.8|3077.8|3081.8|3077.8|3079.8|3075.3|5
1600077300000|2020-09-14 09:55:00|3082.3|3077.3|3081.8|3077.3|3082.8|3077.8|3081.3|3077.3|0
1600077600000|2020-09-14 10:00:00|3081.3|3076.8|3079.8|3075.3|3083.3|3078.8|3079.8|3074.8|0
1600077900000|2020-09-14 10:05:00|3080.3|3075.8|3081.3|3076.8|3082.3|3077.8|3079.8|3075.8|0
1600078200000|2020-09-14 10:10:00|3080.8|3076.3|3081.3|3076.3|3081.3|3076.8|3080.8|3075.8|0
1600078500000|2020-09-14 10:15:00|3080.8|3075.8|3080.3|3075.8|3080.8|3076.3|3079.3|3075.3|0
1600078800000|2020-09-14 10:20:00|3080.8|3076.3|3079.8|3075.3|3080.8|3076.3|3078.8|3074.3|0
1600079100000|2020-09-14 10:25:00|3080.3|3075.8|3081.3|3077.3|3081.3|3077.3|3079.8|3075.3|0
1600079400000|2020-09-14 10:30:00|3081.8|3076.8|3080.3|3075.8|3081.8|3076.8|3080.3|3075.8|0
1600079700000|2020-09-14 10:35:00|3080.8|3076.3|3080.8|3076.3|3080.8|3076.8|3080.3|3075.8|0
1600080000000|2020-09-14 10:40:00|3081.3|3076.8|3082.8|3078.8|3083.3|3078.8|3081.3|3076.8|0
1600080300000|2020-09-14 10:45:00|3082.3|3078.3|3084.3|3079.8|3084.3|3079.8|3081.8|3077.8|0
1600080600000|2020-09-14 10:50:00|3083.8|3079.3|3083.8|3079.8|3083.8|3079.8|3081.8|3077.8|1
1600080900000|2020-09-14 10:55:00|3084.3|3079.3|3085.8|3081.3|3085.8|3081.3|3084.3|3079.3|348
1600081200000|2020-09-14 11:00:00|3088.8|3080.3|3084.3|3079.8|3089.3|3080.3|3084.3|3076.3|0
1600081500000|2020-09-14 11:05:00|3083.8|3079.3|3083.8|3079.3|3084.8|3080.8|3083.3|3079.3|0
1600081800000|2020-09-14 11:10:00|3083.3|3078.8|3082.3|3077.8|3083.8|3079.3|3081.8|3077.3|0
1600082100000|2020-09-14 11:15:00|3081.8|3077.3|3080.8|3076.3|3081.8|3077.3|3080.3|3076.3|0
1600082400000|2020-09-14 11:20:00|3081.3|3076.8|3083.8|3079.3|3083.8|3079.3|3081.3|3076.8|0
1600082700000|2020-09-14 11:25:00|3084.3|3079.8|3084.3|3079.3|3084.8|3080.3|3083.8|3079.3|1
1600083000000|2020-09-14 11:30:00|3083.8|3078.8|3084.8|3080.3|3084.8|3080.3|3082.8|3078.3|0
1600083300000|2020-09-14 11:35:00|3085.3|3080.8|3084.3|3079.8|3085.3|3080.8|3083.8|3079.3|0
1600083600000|2020-09-14 11:40:00|3084.8|3080.3|3083.3|3078.8|3084.8|3080.3|3083.3|3078.8|0
1600083900000|2020-09-14 11:45:00|3082.3|3078.3|3084.8|3080.3|3084.8|3080.3|3081.3|3077.3|0
1600084200000|2020-09-14 11:50:00|3085.3|3080.8|3083.3|3080.8|3085.8|3081.3|3083.3|3080.3|122
1600084500000|2020-09-14 11:55:00|3082.8|3080.3|3082.3|3077.8|3082.8|3080.3|3081.8|3077.3|8
1600084800000|2020-09-14 12:00:00|3081.8|3077.3|3082.3|3077.8|3082.3|3077.8|3081.3|3077.3|5
1600085100000|2020-09-14 12:05:00|3081.8|3077.3|3080.3|3075.8|3081.8|3077.3|3080.3|3075.3|0
1600085400000|2020-09-14 12:10:00|3080.8|3076.3|3079.8|3074.8|3081.3|3076.8|3079.8|3074.8|0
1600085700000|2020-09-14 12:15:00|3079.3|3075.3|3080.8|3076.3|3081.3|3076.8|3078.8|3075.3|0
1600086000000|2020-09-14 12:20:00|3081.3|3076.8|3081.3|3076.8|3081.8|3077.3|3080.8|3075.8|0
1600086300000|2020-09-14 12:25:00|3080.8|3076.3|3081.3|3076.8|3081.3|3076.8|3080.8|3075.8|0
1600086600000|2020-09-14 12:30:00|3080.8|3076.3|3081.3|3076.8|3082.3|3077.3|3080.8|3075.8|0
1600086900000|2020-09-14 12:35:00|3081.8|3077.3|3080.3|3075.8|3082.8|3077.8|3079.8|3075.3|0
1600087200000|2020-09-14 12:40:00|3080.8|3075.3|3081.3|3076.3|3081.3|3076.8|3080.8|3075.3|0
1600087500000|2020-09-14 12:45:00|3080.8|3076.8|3082.8|3077.8|3082.8|3077.8|3080.8|3076.8|0
1600087800000|2020-09-14 12:50:00|3082.3|3077.3|3080.3|3075.8|3082.3|3077.8|3079.3|3074.3|0
1600088100000|2020-09-14 12:55:00|3079.8|3075.3|3079.8|3074.8|3080.3|3075.8|3079.3|3074.8|0
1600088400000|2020-09-14 13:00:00|3079.3|3075.3|3079.3|3074.8|3080.3|3075.8|3079.3|3074.3|0
1600088700000|2020-09-14 13:05:00|3079.8|3075.3|3081.3|3076.3|3081.8|3076.8|3079.3|3074.3|5
1600089000000|2020-09-14 13:10:00|3081.8|3076.8|3083.3|3078.3|3083.3|3078.3|3081.8|3076.8|0
1600089300000|2020-09-14 13:15:00|3082.8|3078.8|3083.3|3079.3|3083.3|3080.8|3082.3|3077.8|0
1600089600000|2020-09-14 13:20:00||3079.8||3080.3||3080.3||3078.8|0
1600089900000|2020-09-14 13:25:00|3086.3|3080.8|3086.8|3082.3|3087.3|3082.3|3086.3|3080.3|2
1600090200000|2020-09-14 13:30:00|3086.3|3081.8|3083.3|3078.3|3087.3|3082.8|3083.3|3078.3|1
1600090500000|2020-09-14 13:35:00|3082.8|3077.8|3082.3|3078.3|3083.3|3078.8|3080.3|3075.3|0
1600090800000|2020-09-14 13:40:00|3082.8|3078.8|3084.3|3080.3|3085.3|3080.8|3082.8|3078.8|0
1600091100000|2020-09-14 13:45:00|3084.8|3080.8|3086.8|3082.8|3087.3|3082.8|3084.8|3080.8|0
1600091400000|2020-09-14 13:50:00|3087.3|3083.3|3084.3|3080.3|3087.8|3083.3|3084.3|3080.3|0
1600091700000|2020-09-14 13:55:00|3084.8|3080.8|3086.3|3082.3|3086.8|3082.3|3084.3|3080.8|0
1600092000000|2020-09-14 14:00:00|3086.8|3082.8|3088.3|3084.3|3089.8|3085.3|3086.8|3081.8|0
1600092300000|2020-09-14 14:05:00|3088.8|3083.8|3089.8|3085.3|3090.3|3085.8|3087.8|3083.3|4
1600092600000|2020-09-14 14:10:00|3090.3|3085.8|3089.3|3085.3|3090.3|3086.3|3089.3|3084.8|5
1600092900000|2020-09-14 14:15:00|3089.8|3085.8|3094.8|3090.3|3094.8|3090.8|3089.8|3085.8|0
1600093200000|2020-09-14 14:20:00|3093.8|3090.8|3093.3|3088.3|3094.3|3090.8|3092.8|3088.3|0
1600093500000|2020-09-14 14:25:00|3093.8|3088.8|3094.8|3090.3|3096.3|3091.8|3093.8|3088.8|0
1600093800000|2020-09-14 14:30:00|3094.3|3089.8|3090.8|3086.3|3094.3|3089.8|3090.8|3085.8|0
1600094100000|2020-09-14 14:35:00|3091.3|3086.8|3091.8|3087.3|3092.3|3087.8|3090.8|3086.3|0
1600094400000|2020-09-14 14:40:00|3092.3|3087.8|3093.3|3088.3|3093.3|3089.3|3091.3|3087.3|0
1600094700000|2020-09-14 14:45:00|3092.8|3088.8|3091.8|3087.3|3092.8|3088.8|3090.3|3085.8|0
1600095000000|2020-09-14 14:50:00|3091.3|3086.8|3089.3|3084.8|3091.3|3087.8|3089.3|3084.8|0
1600095300000|2020-09-14 14:55:00|3089.8|3085.3|3091.8|3087.3|3092.3|3087.8|3089.3|3084.8|9
1600095600000|2020-09-14 15:00:00|3091.3|3086.8|3092.3|3087.8|3092.8|3088.3|3090.3|3085.8|0
1600095900000|2020-09-14 15:05:00|3091.8|3088.3|3091.8|3086.8|3092.8|3088.3|3090.8|3086.3|72
1600096200000|2020-09-14 15:10:00|3091.3|3086.3|3089.3|3085.3|3091.3|3086.3|3087.8|3082.8|0
1600096500000|2020-09-14 15:15:00|3089.8|3085.8|3090.3|3085.8|3090.3|3086.3|3089.3|3085.8|5
1600096800000|2020-09-14 15:20:00|3090.8|3086.3|3090.8|3086.8|3091.3|3086.8|3090.8|3085.8|0
1600097100000|2020-09-14 15:25:00|3091.3|3086.3|3093.8|3088.3|3093.8|3088.3|3090.8|3086.3|6
1600097400000|2020-09-14 15:30:00|3094.3|3088.8|3094.8|3084.8|3097.3|3089.3|3093.8|3084.8|1
1600097700000|2020-09-14 15:35:00|3095.3|3082.3|3103.3|3077.3|3105.8|3084.8|3094.8|3075.8|0
1600098000000|2020-09-14 15:40:00|3104.8|3069.3|3109.8|3070.3|3110.8|3070.3|3104.8|3048.3|0
1600098300000|2020-09-14 15:45:00|3116.8|3070.8|3108.8|3071.3|3116.8|3071.3|3108.8|3048.3|0
1600098900000|2020-09-14 15:55:00|3115.8|3072.3|3107.8|3072.3|3115.8|3072.3|3107.8|3072.3|0
1600099500000|2020-09-14 16:05:00|3107.3|3064.8|3107.3|3072.8|3107.3|3072.8|3107.3|3064.8|0
1600100100000|2020-09-14 16:15:00|3106.8|3065.8|3106.3|3067.3|3106.8|3067.3|3106.3|3059.3|0
1600100400000|2020-09-14 16:20:00|3105.8|3060.3|3105.8|3067.8|3105.8|3067.8|3105.8|3060.3|0
1600100700000|2020-09-14 16:25:00|3105.3|3060.8|3103.8|3069.8|3112.3|3069.8|3103.8|3060.8|0
1600101600000|2020-09-14 16:40:00|3110.8|3070.3|3103.3|3070.3|3110.8|3070.3|3103.3|3070.3|0
1600102500000|2020-09-14 16:55:00|3110.3|3070.8|3102.3|3071.3|3110.3|3071.3|3102.3|3063.8|0
1600103100000|2020-09-14 17:05:00|3117.3|3070.3|3101.3|3070.8|3117.3|3070.8|3101.3|3048.3|0
1600103700000|2020-09-14 17:15:00||3063.8||3064.3||3064.3||3063.8|0
1600104000000|2020-09-14 17:20:00|3100.8|3048.3|3100.3|3065.3|3107.8|3065.3|3100.3|3048.3|0
1600104300000|2020-09-14 17:25:00|3099.8|3058.3|3099.8|3065.8|3099.8|3065.8|3099.8|3058.3|0
1600104600000|2020-09-14 17:30:00|3106.3|3066.3|3098.3|3061.3|3106.3|3066.3|3098.3|3060.8|0
1600105500000|2020-09-14 17:45:00|3097.8|3048.3|3097.3|3062.3|3104.8|3062.3|3097.3|3048.3|0
1600105800000|2020-09-14 17:50:00|3104.3||3103.8||3104.3||3103.8||0
1600106100000|2020-09-14 17:55:00|3103.3|3048.3|3103.3|3062.8|3103.3|3062.8|3103.3|3048.3|0
1600106700000|2020-09-14 18:05:00|3102.8|3055.8|3102.8|3063.3|3102.8|3063.3|3102.8|3055.8|0
1600107000000|2020-09-14 18:10:00|3117.3|3063.8|3117.3|3073.3|3117.3|3073.3|3117.3|3063.8|0
1600107300000|2020-09-14 18:15:00||3066.3||3068.3||3068.3||3048.3|0
1600108800000|2020-09-14 18:40:00|3101.3|3048.3|3101.8|3069.3|3117.3|3069.3|3100.3|3048.3|0
1600109400000|2020-09-14 18:50:00|3108.3|3069.8|3107.8|3069.8|3108.3|3069.8|3107.8|3069.8|0
1600110000000|2020-09-14 19:00:00|3107.3|3062.8|3107.3|3070.3|3107.3|3070.3|3107.3|3062.8|0
1600110600000|2020-09-14 19:10:00|3106.8|3063.3|3105.8|3064.3|3106.8|3069.8|3105.8|3048.3|0
1600111200000|2020-09-14 19:20:00|3105.3|3057.3|3105.3|3064.8|3105.3|3064.8|3105.3|3057.3|0
1600112400000|2020-09-14 19:40:00|3104.8|3048.3|3104.8|3065.3|3104.8|3065.3|3104.8|3048.3|0
1600113000000|2020-09-14 19:50:00|3117.3|3066.3|3105.8|3066.3|3117.3|3066.3|3105.8|3066.3|0
1600113300000|2020-09-14 19:55:00|3105.3|3058.8|3104.8|3068.3|3105.3|3068.3|3104.8|3048.3|0
1600149600000|2020-09-15 06:00:00|3114.8|3065.8|3116.3|3094.3|3117.3|3094.3|3114.8|3047.8|0
1600149900000|2020-09-15 06:05:00|3117.3|3099.3|3117.3|3048.3|3117.3|3106.8|3117.3|3048.3|0
1600152000000|2020-09-15 06:40:00|||||||||1
1600152600000|2020-09-15 06:50:00||3057.3||3057.8||3057.8||3057.3|0
1600152900000|2020-09-15 06:55:00|3116.8|3063.8|3116.8|3064.8|3117.3|3064.8|3116.8|3047.8|0
1600153200000|2020-09-15 07:00:00|3116.3|3065.8|3100.8|3096.3|3116.8|3101.3|3100.8|3065.8|0
1600153500000|2020-09-15 07:05:00|3100.3|3095.8|3089.3|3084.8|3100.3|3095.8|3088.8|3084.3|0
1600153800000|2020-09-15 07:10:00|3088.8|3084.3|3083.8|3079.3|3089.3|3084.3|3083.8|3078.8|0
1600154100000|2020-09-15 07:15:00|3083.3|3078.8|3084.3|3079.3|3085.3|3080.8|3080.8|3076.3|0
1600154400000|2020-09-15 07:20:00|3083.8|3078.8|3085.3|3080.3|3086.3|3081.8|3082.3|3077.8|0
1600154700000|2020-09-15 07:25:00|3084.8|3080.8|3083.3|3078.8|3084.8|3080.8|3082.3|3077.8|0
1600155000000|2020-09-15 07:30:00|3082.8|3078.3|3078.8|3074.3|3082.8|3078.3|3078.3|3073.8|0
1600155300000|2020-09-15 07:35:00|3078.3|3073.8|3080.8|3076.8|3085.3|3080.8|3078.3|3073.8|35
1600155600000|2020-09-15 07:40:00|3080.3|3076.3|3082.8|3077.8|3082.8|3078.3|3078.8|3074.3|26
1600155900000|2020-09-15 07:45:00|3082.3|3077.3|3081.8|3077.8|3083.3|3078.3|3080.8|3076.3|0
1600156200000|2020-09-15 07:50:00|3081.3|3077.3|3082.8|3077.8|3083.8|3079.3|3080.3|3075.8|0
1600156500000|2020-09-15 07:55:00|3082.3|3078.3|3084.3|3079.8|3084.3|3079.8|3082.3|3077.8|0
1600156800000|2020-09-15 08:00:00|3083.8|3079.3|3084.8|3080.8|3085.3|3080.8|3083.3|3078.8|100
1600157100000|2020-09-15 08:05:00|3084.3|3080.3|3087.3|3082.8|3087.3|3083.3|3083.8|3079.8|0
1600157400000|2020-09-15 08:10:00|3087.8|3083.3|3082.8|3078.3|3088.8|3084.8|3081.8|3076.8|0
1600157700000|2020-09-15 08:15:00|3082.3|3078.8|3084.8|3080.8|3085.8|3081.3|3082.3|3078.8|0
1600158000000|2020-09-15 08:20:00|3085.3|3080.3|3085.8|3081.3|3087.3|3083.3|3085.3|3080.3|0
1600158300000|2020-09-15 08:25:00|3086.3|3080.8|3084.8|3080.3|3086.3|3081.3|3084.3|3080.3|0
1600158600000|2020-09-15 08:30:00|3085.3|3080.8|3086.3|3081.8|3087.8|3083.3|3085.3|3080.8|0
1600158900000|2020-09-15 08:35:00|3086.8|3082.8|3084.3|3079.8|3087.3|3082.8|3084.3|3079.8|0
1600159200000|2020-09-15 08:40:00|3083.8|3079.3|3085.8|3081.3|3086.3|3081.8|3083.3|3079.3|0
1600159500000|2020-09-15 08:45:00|3086.3|3081.8|3087.8|3083.8|3087.8|3083.8|3085.3|3081.3|2
1600159800000|2020-09-15 08:50:00|3088.3|3084.3|3086.3|3082.3|3088.8|3084.8|3086.3|3081.8|0
1600160100000|2020-09-15 08:55:00|3086.8|3082.8|3091.3|3083.8|3091.3|3084.8|3086.8|3082.8|0
1600160400000|2020-09-15 09:00:00|3091.8|3084.8|3090.3|3086.3|3091.8|3086.3|3089.3|3084.3|0
1600160700000|2020-09-15 09:05:00|3089.8|3085.8|3091.3|3087.3|3091.3|3087.3|3088.8|3084.3|1
1600161000000|2020-09-15 09:10:00|3091.8|3086.8|3089.3|3085.3|3092.3|3086.8|3089.3|3085.3|0
1600161300000|2020-09-15 09:15:00|3089.8|3084.8|3089.8|3085.3|3089.8|3085.3|3088.8|3084.3|0
1600161600000|2020-09-15 09:20:00|3090.3|3085.8|3089.8|3085.8|3092.3|3087.3|3089.8|3085.8|0
1600161900000|2020-09-15 09:25:00|3090.3|3086.8|3091.3|3087.3|3092.3|3087.3|3089.8|3085.8|0
1600162200000|2020-09-15 09:30:00|3090.8|3086.8|3092.3|3087.8|3092.8|3087.8|3090.8|3086.8|24
1600162500000|2020-09-15 09:35:00|3092.8|3088.3|3094.3|3089.8|3094.3|3090.3|3092.8|3088.3|0
1600162800000|2020-09-15 09:40:00|3094.8|3090.3|3094.3|3090.3|3095.3|3090.8|3094.3|3089.8|0
1600163100000|2020-09-15 09:45:00|3094.8|3090.8|3096.3|3091.8|3096.3|3091.8|3094.8|3090.8|0
1600163400000|2020-09-15 09:50:00|3096.8|3092.3|3097.8|3093.3|3098.8|3094.8|3096.8|3092.3|0
1600163700000|2020-09-15 09:55:00|3098.3|3093.8|3097.8|3093.3|3098.8|3094.3|3097.8|3093.3|0
1600164000000|2020-09-15 10:00:00|3097.3|3092.8|3096.3|3093.8|3098.3|3093.8|3096.3|3092.8|1
1600164300000|2020-09-15 10:05:00|3095.8|3091.8|3097.8|3093.8|3097.8|3093.8|3095.8|3091.8|1
1600164600000|2020-09-15 10:10:00|3097.3||3097.8||3097.8||3097.3||0
1600164900000|2020-09-15 10:15:00|3098.3|3094.3|3094.8|3090.3|3098.3|3094.3|3094.8|3090.3|2
1600165200000|2020-09-15 10:20:00|3094.3|3089.8|3094.8|3090.3|3094.8|3090.3|3093.8|3089.3|0
1600165500000|2020-09-15 10:25:00|3094.3|3089.8|3092.3|3088.3|3094.3|3089.8|3092.3|3088.3|0
1600165800000|2020-09-15 10:30:00|3092.8|3087.8|3093.3|3088.3|3093.3|3088.3|3091.3|3087.8|0
1600166100000|2020-09-15 10:35:00|3092.8|3088.8|3093.8|3088.8|3093.8|3089.3|3092.8|3088.8|0
1600166400000|2020-09-15 10:40:00|3093.3|3089.3|3093.3|3089.3|3094.3|3089.8|3093.3|3089.3|0
1600166700000|2020-09-15 10:45:00|3093.8|3089.8|3095.8|3090.8|3095.8|3090.8|3093.8|3089.8|0
1600167000000|2020-09-15 10:50:00|3095.3|3091.3|3093.8|3089.8|3096.3|3091.8|3093.8|3089.8|0
1600167300000|2020-09-15 10:55:00|3093.3|3089.3|3093.3|3088.8|3093.8|3089.8|3093.3|3088.8|0
1600167600000|2020-09-15 11:00:00|3096.3|3087.8|3093.3|3089.3|3097.3|3089.3|3092.3|3087.8|0
1600167900000|2020-09-15 11:05:00|3092.8|3088.8|3093.8|3089.8|3094.3|3089.8|3092.8|3088.8|0
1600168200000|2020-09-15 11:10:00|3094.3|3090.8|3095.3|3090.8|3095.8|3091.8|3094.3|3090.8|0
1600168500000|2020-09-15 11:15:00|3095.8|3091.3|3095.3|3092.3|3096.3|3092.8|3095.3|3091.3|1
1600168800000|2020-09-15 11:20:00|3095.8|3090.8|3094.3|3089.8|3095.8|3090.8|3094.3|3089.8|3
1600169100000|2020-09-15 11:25:00|3094.8|3090.3|3096.8|3092.3|3096.8|3092.8|3094.8|3090.3|0
1600169400000|2020-09-15 11:30:00|3096.3|3092.8|3097.8|3093.8|3098.3|3094.3|3096.3|3092.8|0
1600169700000|2020-09-15 11:35:00|3097.3|3093.3|3098.3|3093.8|3098.3|3093.8|3097.3|3092.8|0
1600170000000|2020-09-15 11:40:00|3097.8|3093.3|3096.8|3092.8|3097.8|3093.3|3096.8|3092.3|0
1600170300000|2020-09-15 11:45:00|3098.3|3093.3|3098.3|3094.3|3099.3|3094.8|3098.3|3093.3|1
1600170600000|2020-09-15 11:50:00|3097.8|3093.8|3097.8|3093.8|3098.3|3094.3|3096.8|3092.8|0
1600170900000|2020-09-15 11:55:00|3098.3|3094.3|3098.8|3094.8|3099.8|3095.8|3098.3|3094.3|10
1600171200000|2020-09-15 12:00:00|3097.8|3094.3|3098.3|3093.8|3098.3|3094.3|3097.8|3093.3|0
1600171500000|2020-09-15 12:05:00|3098.8|3094.3|3098.8|3094.3|3098.8|3094.8|3098.3|3093.8|0
1600171800000|2020-09-15 12:10:00|3099.3|3094.8|3098.8|3094.3|3100.3|3096.3|3098.8|3094.3|0
1600172100000|2020-09-15 12:15:00||3094.8||3094.3||3094.8||3093.8|0
1600172400000|2020-09-15 12:20:00|3098.3|3093.8|3097.3|3092.8|3098.3|3093.8|3096.8|3092.8|0
1600172700000|2020-09-15 12:25:00|3096.8|3092.3|3097.3|3090.8|3097.3|3092.8|3095.3|3090.8|0
1600173000000|2020-09-15 12:30:00|3097.8|3089.8|3097.8|3093.3|3098.8|3093.3|3095.3|3089.8|0
1600173300000|2020-09-15 12:35:00|3097.3|3093.8|3098.3|3093.8|3098.3|3093.8|3097.3|3093.3|0
1600173600000|2020-09-15 12:40:00|3098.8|3094.3|3099.3|3095.3|3099.8|3095.3|3098.8|3094.3|0
1600173900000|2020-09-15 12:45:00|3098.3|3094.8|3094.8|3090.3|3098.3|3094.8|3094.8|3090.3|0
1600174200000|2020-09-15 12:50:00|3094.3|3089.8|3096.8|3092.8|3097.3|3092.8|3093.8|3089.8|0
1600174500000|2020-09-15 12:55:00|3097.3|3092.3|3097.3|3092.8|3097.8|3092.8|3096.3|3092.3|0
1600174800000|2020-09-15 13:00:00|3097.8|3093.8|3097.8|3094.3|3098.8|3094.3|3097.3|3093.3|57
1600175100000|2020-09-15 13:05:00|3098.3|3093.8|3098.3|3093.8|3098.3|3094.3|3098.3|3093.3|0
1600175400000|2020-09-15 13:10:00|3098.8|3093.3|3099.3|3092.8|3099.3|3093.3|3098.8|3092.8|55
1600175700000|2020-09-15 13:15:00|3100.3|3093.3|3099.8|3094.8|3100.8|3094.8|3098.3|3093.3|0
1600176000000|2020-09-15 13:20:00|3100.3|3094.3|3100.3|3095.3|3100.8|3095.3|3098.8|3094.3|0
1600176300000|2020-09-15 13:25:00|3099.3|3094.8|3097.3|3091.3|3099.8|3094.8|3096.3|3091.3|0
1600176600000|2020-09-15 13:30:00|3097.8|3091.8|3096.3|3090.3|3098.3|3091.8|3094.8|3089.8|2
1600176900000|2020-09-15 13:35:00|3095.8|3089.8|3095.3|3089.8|3096.8|3090.8|3093.8|3089.3|25
1600177200000|2020-09-15 13:40:00|3095.8|3090.3|3096.3|3090.8|3098.3|3092.8|3095.3|3090.3|0
1600177500000|2020-09-15 13:45:00|3096.8|3091.3|3097.3|3092.3|3098.8|3093.3|3095.3|3090.8|7
1600177800000|2020-09-15 13:50:00|3097.8|3091.8|3101.3|3096.3|3102.3|3096.3|3097.8|3091.8|0
1600178100000|2020-09-15 13:55:00|3101.8|3096.8|3101.8|3096.8|3102.8|3097.3|3100.8|3095.3|4
1600178400000|2020-09-15 14:00:00|3102.3|3096.3|3103.8|3098.3|3104.8|3098.8|3101.3|3096.3|0
1600178700000|2020-09-15 14:05:00|3104.3|3098.8|3102.3|3096.8|3104.8|3098.8|3100.8|3095.8|0
1600179000000|2020-09-15 14:10:00|3102.8|3097.3|3100.3|3095.3|3103.3|3097.8|3100.3|3095.3|0
1600179300000|2020-09-15 14:15:00|3100.8|3094.8|3097.3|3092.3|3101.3|3095.3|3096.8|3091.8|0
1600179600000|2020-09-15 14:20:00|3097.8|3091.8|3095.3|3090.3|3098.3|3092.3|3095.3|3090.3|0
1600179900000|2020-09-15 14:25:00|3094.8|3089.8|3098.8|3093.3|3098.8|3093.3|3094.3|3089.3|0
1600180200000|2020-09-15 14:30:00|3098.3|3092.8|3097.3|3092.3|3098.8|3093.3|3096.8|3092.3|4
1600180500000|2020-09-15 14:35:00|3097.8|3092.8|3096.3|3090.8|3099.3|3093.3|3095.3|3090.3|0
1600180800000|2020-09-15 14:40:00|3095.8|3090.3|3094.8|3089.8|3096.8|3090.8|3094.3|3089.3|18
1600181100000|2020-09-15 14:45:00|3095.3|3089.3|3093.8|3088.3|3095.8|3089.8|3093.3|3088.3|0
1600181400000|2020-09-15 14:50:00|3093.3|3087.8|3092.8|3087.8|3094.3|3087.8|3091.3|3086.8|0
1600181700000|2020-09-15 14:55:00|3093.3|3088.8|3093.8|3088.8|3094.3|3088.8|3092.3|3088.8|0
1600182000000|2020-09-15 15:00:00|3093.3|3088.3|3095.3|3090.3|3095.3|3090.3|3092.8|3088.3|0
1600182300000|2020-09-15 15:05:00|3095.8|3090.8|3096.3|3091.3|3097.8|3091.3|3094.8|3090.8|0
1600182600000|2020-09-15 15:10:00|3096.8||3096.8||3097.3||3095.8||0
1600182900000|2020-09-15 15:15:00|3097.3|3091.8|3094.8|3090.3|3097.8|3092.3|3094.8|3090.3|0
1600183200000|2020-09-15 15:20:00|3095.3|3089.8|3095.8|3090.8|3096.8|3090.8|3094.3|3089.8|0
1600183500000|2020-09-15 15:25:00|3096.3|3090.3|3097.3|3089.8|3097.3|3091.3|3093.3|3088.8|0
1600183800000|2020-09-15 15:30:00|3096.8|3089.3|3096.3|3088.3|3098.3|3091.8|3096.3|3078.3|0
1600184100000|2020-09-15 15:35:00|3096.8|3087.8|3098.3|3077.8|3098.3|3088.8|3096.8|3076.8|0
1600184400000|2020-09-15 15:40:00||3042.8||3075.3||3075.3||3042.8|0
1600185000000|2020-09-15 15:50:00||3042.8||3075.3||3075.3||3042.8|0
1600185600000|2020-09-15 16:00:00||3075.8||3077.3||3077.3||3045.3|3400
1600185900000|2020-09-15 16:05:00|3100.3||3100.3||3100.3||3100.3||0
1600186200000|2020-09-15 16:10:00||3070.8||3071.3||3071.3||3070.8|0
1600186800000|2020-09-15 16:20:00||3064.3||3071.8||3071.8||3064.3|0
1600188600000|2020-09-15 16:50:00||3072.8||3076.8||3076.8||3072.8|0
1600191000000|2020-09-15 17:30:00|3099.8||3100.3||3100.3||3098.3||19
1600192500000|2020-09-15 17:55:00|3099.8||3099.8||3099.8||3099.8||0
1600236000000|2020-09-16 06:00:00|3121.8|3076.8|3099.8|3076.8|3123.3|3076.8|3099.8|3076.8|0
1600239300000|2020-09-16 06:55:00||3077.3||3077.3||3077.3||3077.3|0
1600239600000|2020-09-16 07:00:00|3089.8|3088.3|3106.8|3102.3|3128.8|3103.8|3089.8|3076.8|0
1600239900000|2020-09-16 07:05:00|3106.3|3101.8|3111.3|3106.8|3111.8|3107.3|3103.8|3099.3|0
1600240200000|2020-09-16 07:10:00|3110.8|3106.3|3112.3|3107.8|3113.8|3109.8|3109.8|3105.3|0
1600240500000|2020-09-16 07:15:00|3112.8|3108.3|3112.8|3108.3|3114.8|3110.8|3112.3|3107.8|0
1600240800000|2020-09-16 07:20:00|3113.3|3108.8|3111.8|3106.8|3113.8|3109.3|3110.8|3106.3|0
1600241100000|2020-09-16 07:25:00|3111.3|3106.3|3108.8|3104.8|3111.3|3106.8|3107.8|3103.8|0
1600241400000|2020-09-16 07:30:00|3109.3|3104.3|3109.8|3105.3|3112.3|3107.8|3109.3|3104.3|1
1600241700000|2020-09-16 07:35:00|3110.3|3105.8|3110.8|3106.3|3112.8|3108.3|3110.3|3105.8|0
1600242000000|2020-09-16 07:40:00|3110.3|3105.8|3111.3|3106.3|3111.3|3106.3|3108.8|3104.3|0
1600242300000|2020-09-16 07:45:00|3111.8|3106.8|3111.8|3106.8|3111.8|3107.3|3109.8|3105.3|0
1600242600000|2020-09-16 07:50:00|3111.3|3106.3|3115.3|3110.3|3115.3|3110.3|3110.8|3106.3|0
1600242900000|2020-09-16 07:55:00|3115.8|3110.8|3114.3|3110.3|3116.3|3112.3|3113.8|3108.8|0
1600243200000|2020-09-16 08:00:00|3114.8|3109.8|3113.8|3110.8|3115.3|3110.8|3113.8|3109.3|5
1600243500000|2020-09-16 08:05:00|3116.3|3111.3|3112.8|3107.8|3116.3|3111.8|3112.3|3107.8|5
1600243800000|2020-09-16 08:10:00|3113.3|3108.3|3114.8|3110.3|3115.3|3110.8|3113.3|3107.8|0
1600244100000|2020-09-16 08:15:00|3115.3|3110.8|3116.3|3111.8|3116.3|3111.8|3114.3|3109.3|0
1600244400000|2020-09-16 08:20:00|3116.8|3112.3|3118.3|3113.3|3118.8|3114.3|3116.3|3112.3|0
1600244700000|2020-09-16 08:25:00|3118.8|3113.8|3117.3|3113.3|3118.8|3114.3|3116.8|3112.3|0
1600245000000|2020-09-16 08:30:00|3117.8|3112.8|3119.8|3115.3|3120.3|3115.3|3116.8|3112.3|0
1600245300000|2020-09-16 08:35:00|3119.3|3114.8|3121.8|3117.3|3121.8|3117.3|3119.3|3114.8|0
1600245600000|2020-09-16 08:40:00|3121.3|3116.8|3121.3|3116.8|3122.3|3117.3|3120.3|3116.3|0
1600245900000|2020-09-16 08:45:00|3120.8|3116.3|3121.3|3116.8|3121.8|3117.3|3120.3|3116.3|0
1600246200000|2020-09-16 08:50:00|3120.8|3116.3|3121.3|3116.8|3121.3|3117.3|3119.8|3115.3|23
1600246500000|2020-09-16 08:55:00|3121.8|3117.3|3122.3|3118.3|3123.3|3119.3|3121.3|3117.3|0
1600246800000|2020-09-16 09:00:00|3122.8|3117.8|3125.8|3121.3|3127.8|3123.3|3122.8|3117.8|0
1600247100000|2020-09-16 09:05:00|3125.3|3120.8|3125.8|3121.3|3125.8|3121.3|3124.3|3119.8|0
1600247400000|2020-09-16 09:10:00|3126.3|3121.8|3124.3|3120.3|3126.3|3121.8|3124.3|3120.3|0
1600247700000|2020-09-16 09:15:00|3123.3|3119.8|3122.8|3118.8|3123.3|3119.8|3122.3|3117.8|0
1600248000000|2020-09-16 09:20:00|3123.3|3118.3|3124.3|3119.8|3125.3|3121.3|3123.3|3118.3|0
1600248300000|2020-09-16 09:25:00|3124.8|3120.3|3125.3|3121.3|3125.8|3122.3|3124.8|3120.3|0
1600248600000|2020-09-16 09:30:00|3125.8|3121.8|3125.8|3122.8|3125.8|3122.8|3125.3|3121.8|0
1600248900000|2020-09-16 09:35:00|3127.8|3123.3|3127.8|3123.3|3128.3|3124.3|3127.3|3122.8|14
1600249200000|2020-09-16 09:40:00|3128.3|3123.8|3126.8|3122.3|3128.8|3124.3|3126.8|3121.8|0
1600249500000|2020-09-16 09:45:00|3125.8|3122.8|3125.8|3121.3|3125.8|3122.8|3125.8|3120.8|0
1600249800000|2020-09-16 09:50:00|3125.3|3120.8|3126.8|3122.8|3126.8|3122.8|3124.8|3120.8|0
1600250100000|2020-09-16 09:55:00|3127.3|3123.3|3125.8|3121.8|3127.3|3123.3|3125.3|3120.8|0
1600250400000|2020-09-16 10:00:00|3126.3|3122.3|3125.8|3121.3|3126.8|3122.3|3125.8|3120.8|0
1600250700000|2020-09-16 10:05:00|3125.3|3120.8|3124.3|3120.3|3125.8|3121.3|3123.8|3119.3|0
1600251000000|2020-09-16 10:10:00|3123.8|3119.8|3122.3|3118.8|3123.8|3120.3|3122.3|3118.8|0
1600251300000|2020-09-16 10:15:00|3122.8|3118.3|3119.8|3115.8|3122.8|3118.3|3119.3|3115.3|0
1600251600000|2020-09-16 10:20:00|3118.8|3115.3|3119.3|3114.8|3119.3|3115.3|3118.8|3114.3|0
1600251900000|2020-09-16 10:25:00|3118.3|3114.3|3114.8|3110.8|3118.3|3114.8|3114.8|3110.3|0
1600252200000|2020-09-16 10:30:00|3114.3|3110.3|3114.3|3110.3|3114.8|3110.8|3113.8|3108.8|0
1600252500000|2020-09-16 10:35:00|3114.8|3109.8|3117.8|3113.8|3117.8|3113.8|3114.3|3109.8|0
1600252800000|2020-09-16 10:40:00|3118.3|3113.3|3120.3|3115.3|3120.3|3116.3|3118.3|3113.3|0
1600253100000|2020-09-16 10:45:00|3119.8|3115.8|3119.3|3114.8|3120.8|3115.8|3119.3|3114.3|0
1600253400000|2020-09-16 10:50:00|3118.8|3114.3|3120.3|3115.8|3120.3|3116.3|3118.3|3114.3|0
1600253700000|2020-09-16 10:55:00|3120.8|3116.3|3118.3|3114.3|3120.8|3116.3|3117.8|3114.3|0
1600254000000|2020-09-16 11:00:00|3118.8|3113.8|3116.8|3112.8|3121.3|3113.8|3116.8|3110.8|0
1600254300000|2020-09-16 11:05:00|3117.3|3112.3|3115.8|3111.3|3117.3|3112.3|3114.8|3110.8|0
1600254600000|2020-09-16 11:10:00|3116.3|3111.8|3117.3|3112.8|3117.8|3113.3|3116.3|3111.8|0
1600254900000|2020-09-16 11:15:00|3116.8|3112.3|3115.3|3111.3|3117.3|3113.8|3114.3|3110.3|0
1600255200000|2020-09-16 11:20:00|3114.8|3110.8|3113.8|3109.3|3115.8|3111.8|3113.3|3108.8|0
1600255500000|2020-09-16 11:25:00|3114.3|3110.3|3112.3|3108.8|3114.3|3110.3|3112.3|3108.8|0
1600255800000|2020-09-16 11:30:00|3112.8|3108.3|3114.3|3110.3|3114.3|3110.3|3112.3|3108.3|0
1600256100000|2020-09-16 11:35:00|3113.8|3109.8|3113.3|3109.8|3113.8|3109.8|3112.8|3108.8|0
1600256400000|2020-09-16 11:40:00|3113.8|3109.3|3113.8|3109.8|3115.3|3111.3|3113.3|3109.3|0
1600256700000|2020-09-16 11:45:00|3114.3|3109.3|3115.8|3111.3|3115.8|3111.8|3114.3|3109.3|0
1600257000000|2020-09-16 11:50:00|3115.3|3110.8|3114.8|3110.3|3115.3|3111.3|3114.8|3110.3|0
1600257300000|2020-09-16 11:55:00|3115.3|3110.8|3115.3|3111.3|3115.8|3111.3|3115.3|3110.8|0
1600257600000|2020-09-16 12:00:00|3115.8|3110.8|3116.8|3112.3|3116.8|3112.3|3115.3|3110.8|0
1600257900000|2020-09-16 12:05:00|3115.8|3111.8|3118.3|3113.8|3118.3|3113.8|3115.8|3111.8|0
1600258200000|2020-09-16 12:10:00|3118.8|3114.3|3118.3|3113.8|3118.8|3114.8|3117.8|3113.8|0
1600258500000|2020-09-16 12:15:00|3117.8|3113.3|3118.3|3114.8|3118.3|3114.8|3117.8|3113.3|0
1600258800000|2020-09-16 12:20:00|3118.8|3115.3|3121.3|3116.8|3121.8|3116.8|3118.8|3115.3|0
1600259100000|2020-09-16 12:25:00|3121.8|3117.3|3121.3|3115.8|3121.8|3117.8|3120.3|3115.8|0
1600259400000|2020-09-16 12:30:00|3122.3|3114.8|3117.3|3113.3|3122.3|3115.8|3117.3|3113.3|0
1600259700000|2020-09-16 12:35:00|3116.8|3112.8|3115.3|3110.8|3116.8|3112.8|3114.8|3110.3|10
1600260000000|2020-09-16 12:40:00|3114.8|3110.3|3115.8|3111.3|3115.8|3111.3|3114.3|3110.3|0
1600260300000|2020-09-16 12:45:00|3116.3|3112.3|3115.3|3110.8|3116.3|3112.3|3114.8|3110.8|0
1600260600000|2020-09-16 12:50:00|3115.8|3111.3|3118.8|3114.8|3119.3|3114.8|3115.8|3111.3|0
1600260900000|2020-09-16 12:55:00|3119.3|3114.3|3118.3|3114.3|3119.3|3114.3|3117.3|3113.3|0
1600261200000|2020-09-16 13:00:00|3118.8|3113.8|3117.3|3113.3|3118.8|3113.8|3117.3|3113.3|0
1600261500000|2020-09-16 13:05:00|3116.8|3112.8|3118.8|3114.3|3119.3|3114.8|3116.8|3112.8|0
1600261800000|2020-09-16 13:10:00|3118.3|3113.8|3118.3|3113.8|3118.8|3115.3|3117.8|3113.3|0
1600262100000|2020-09-16 13:15:00|3118.8|3114.3|3119.3|3115.3|3120.3|3116.3|3118.8|3114.3|0
1600262400000|2020-09-16 13:20:00|3118.8|3114.8|3121.3|3117.3|3121.8|3117.3|3118.8|3114.8|0
1600262700000|2020-09-16 13:25:00|3120.8|3116.8|3120.8|3116.3|3120.8|3116.8|3119.8|3115.3|0
1600263000000|2020-09-16 13:30:00|3121.3|3116.8|3121.8|3117.8|3123.3|3118.8|3119.8|3115.3|0
1600263300000|2020-09-16 13:35:00|3121.3|3117.3|3126.3|3121.8|3126.8|3122.3|3121.3|3117.3|0
1600263600000|2020-09-16 13:40:00|3125.8|3121.3|3118.8|3114.3|3125.8|3121.3|3118.8|3113.8|0
1600263900000|2020-09-16 13:45:00|3118.3|3113.8|3116.3|3111.8|3118.8|3114.3|3115.8|3111.8|20
1600264200000|2020-09-16 13:50:00|3115.8|3111.3|3114.8|3110.3|3117.8|3112.8|3114.8|3110.3|0
1600264500000|2020-09-16 13:55:00|3115.3|3110.8|3116.3|3111.8|3116.8|3112.3|3115.3|3110.8|0
1600264800000|2020-09-16 14:00:00|3116.8|3112.8|3115.3|3111.3|3117.3|3112.8|3115.3|3111.3|0
1600265100000|2020-09-16 14:05:00|3115.8|3112.8|3115.8|3112.8|3116.3|3112.8|3115.3|3112.8|55
1600265400000|2020-09-16 14:10:00|3115.3|3113.3|3115.3|3112.8|3117.8|3113.3|3115.3|3112.8|42
1600265700000|2020-09-16 14:15:00|3115.8|3110.3|3114.8|3110.3|3116.3|3112.8|3114.8|3110.3|19
1600266000000|2020-09-16 14:20:00|3114.3|3109.8|3113.3|3106.8|3115.8|3110.3|3110.8|3103.8|4
1600266300000|2020-09-16 14:25:00|3112.8|3106.3|3116.3|3108.8|3116.3|3108.8|3110.8|3104.3|0
1600266600000|2020-09-16 14:30:00|3116.8|3109.3|3113.8|3106.8|3116.8|3109.8|3113.3|3106.8|0
1600266900000|2020-09-16 14:35:00|3114.3|3107.8|3114.3|3107.8|3115.3|3108.3|3112.3|3105.3|0
1600267200000|2020-09-16 14:40:00|3114.8|3108.3|3114.3|3107.3|3116.3|3109.8|3113.8|3107.3|0
1600267500000|2020-09-16 14:45:00|3114.8|3106.8|3112.3|3105.3|3114.8|3106.8|3111.8|3105.3|15
1600267800000|2020-09-16 14:50:00|3112.8|3106.3|3111.8|3105.3|3113.3|3106.3|3111.8|3105.3|0
1600268100000|2020-09-16 14:55:00|3112.3|3105.8|3111.3|3104.8|3112.8|3106.3|3111.3|3104.8|0
1600268400000|2020-09-16 15:00:00|3111.8|3104.3|3111.8|3105.3|3113.3|3105.8|3110.8|3104.3|0
1600268700000|2020-09-16 15:05:00|3111.3|3104.8|3110.3|3103.8|3111.8|3104.8|3109.8|3103.3|0
1600269000000|2020-09-16 15:10:00|3109.8|3103.3|3110.8|3104.3|3111.3|3104.8|3108.8|3102.3|1
1600269300000|2020-09-16 15:15:00|3111.3|3104.8|3112.3|3106.3|3112.8|3106.3|3110.8|3104.3|0
1600269600000|2020-09-16 15:20:00|3112.8|3107.3|3116.3|3109.8|3116.3|3109.8|3112.3|3105.8|209
1600269900000|2020-09-16 15:25:00|3116.8|3109.3|3116.8|3108.8|3117.3|3109.3|3114.3|3107.8|0
1600270200000|2020-09-16 15:30:00|3116.3|3109.8|3119.3|3111.8|3121.8|3111.8|3114.3|3106.8|0
1600270500000|2020-09-16 15:35:00|3120.3|3112.8|3130.3|3100.3|3132.8|3112.8|3120.3|3099.8|0
1600270800000|2020-09-16 15:40:00|3129.8|3100.8|3130.3|3100.3|3131.3|3101.8|3129.8|3100.3|0
1600271100000|2020-09-16 15:45:00|3129.8|3100.8|3130.8|3100.3|3130.8|3102.3|3128.8|3099.8|0
1600271400000|2020-09-16 15:50:00|3130.3|3100.8|3129.8|3100.3|3130.3|3101.3|3129.8|3100.3|0
1600271700000|2020-09-16 15:55:00||3093.8||3094.3||3094.3||3093.8|0
1600272300000|2020-09-16 16:05:00|3136.3|3094.8|3129.8|3095.3|3136.3|3095.3|3129.8|3094.8|0
1600272600000|2020-09-16 16:10:00|3129.3|3088.3|3126.8|3095.8|3129.3|3095.8|3126.8|3075.3|0
1600272900000|2020-09-16 16:15:00|3133.3|3075.3|3126.8|3095.8|3133.3|3095.8|3126.8|3075.3|0
1600273500000|2020-09-16 16:25:00|3159.3|3094.3|3126.8|3094.3|3159.3|3094.3|3126.8|3094.3|0
1600274100000|2020-09-16 16:35:00||3075.3||3094.3||3094.3||3075.3|0
1600275000000|2020-09-16 16:50:00|3126.3|3091.8|3156.3|3075.3|3156.3|3091.8|3123.3|3075.3|0
1600275300000|2020-09-16 16:55:00|3162.8||3156.3||3162.8||3156.3||0
1600275600000|2020-09-16 17:00:00|3162.8||3156.3||3162.8||3156.3||0
1600277700000|2020-09-16 17:35:00||3107.8||3107.8||3107.8||3107.8|0
1600278000000|2020-09-16 17:40:00|3162.8||3156.3||3162.8||3156.3||0
1600278300000|2020-09-16 17:45:00|3162.8||3156.3||3162.8||3156.3||0
1600278600000|2020-09-16 17:50:00|3158.8||3155.8||3158.8||3155.8||0
1600278900000|2020-09-16 17:55:00|3162.8||3154.8||3166.8||3154.8||0
1600279200000|2020-09-16 18:00:00|3154.3||3141.8||3154.3||3141.8||0
1600279500000|2020-09-16 18:05:00|3160.3|3083.3|3140.8|3107.3|3160.3|3107.3|3140.8|3083.3|0
1600280100000|2020-09-16 18:15:00|3150.3||3140.3||3150.3||3140.3||0
1600280700000|2020-09-16 18:25:00|3139.8||3139.8||3139.8||3139.8||0
1600281000000|2020-09-16 18:30:00|3166.3||3139.3||3166.3||3139.3||0
1600281600000|2020-09-16 18:40:00|3148.3||3138.8||3148.3||3138.8||0
1600281900000|2020-09-16 18:45:00|3147.8||3138.3||3147.8||3138.3||0
1600282200000|2020-09-16 18:50:00|3164.8||3137.8||3164.8||3137.8||0
1600282800000|2020-09-16 19:00:00|3164.8||3137.3||3164.8||3137.3||0
1600283400000|2020-09-16 19:10:00|3146.3||3136.8||3146.3||3136.8||0
1600283700000|2020-09-16 19:15:00|3152.3||3135.8||3152.3||3135.8||0
1600284900000|2020-09-16 19:35:00|3154.3||3134.3||3154.3||3134.3||0
1600285200000|2020-09-16 19:40:00|3149.3||3133.8||3149.3||3133.8||0
1600285500000|2020-09-16 19:45:00|3158.3||3132.8||3158.3||3132.8||0
1600285800000|2020-09-16 19:50:00|3139.8||3131.3||3152.8||3131.3||0
1600286100000|2020-09-16 19:55:00|3152.8||3130.3||3152.8||3130.3||0
1600322400000|2020-09-17 06:00:00|3117.3|3051.3|3107.3|3074.3|3117.3|3074.3|3107.3|3049.8|0
1600322700000|2020-09-17 06:05:00|3097.3||3097.3||3097.3||3097.3||0
1600323300000|2020-09-17 06:15:00|3096.8||3096.8||3096.8||3096.8||0
1600324800000|2020-09-17 06:40:00|3087.3|3064.3|3082.3|3064.3|3087.3|3064.3|3082.3|3064.3|0
1600325700000|2020-09-17 06:55:00|3097.3||3096.8||3097.3||3096.8||0
1600326000000|2020-09-17 07:00:00|3097.3|3064.8|3079.8|3074.3|3097.3|3074.3|3072.8|3064.8|0
1600326300000|2020-09-17 07:05:00|3079.3|3074.8|3090.3|3084.3|3092.8|3086.8|3079.3|3073.8|0
1600326600000|2020-09-17 07:10:00|3089.8|3083.8|3082.3|3076.8|3089.8|3084.3|3082.3|3076.8|0
1600326900000|2020-09-17 07:15:00|3081.8|3076.3|3085.3|3078.8|3086.3|3079.3|3081.3|3074.3|0
1600327200000|2020-09-17 07:20:00|3085.8|3078.3|3086.8|3079.8|3088.8|3081.8|3085.3|3078.3|0
1600327500000|2020-09-17 07:25:00|3086.3|3079.3|3096.3|3083.8|3097.3|3083.8|3083.3|3076.8|0
1600327800000|2020-09-17 07:30:00|3095.8|3083.3|3094.8|3087.8|3097.3|3088.3|3087.3|3079.3|0
1600328100000|2020-09-17 07:35:00|3095.3|3088.8|3100.8|3093.3|3139.8|3094.8|3095.3|3087.8|0
1600328400000|2020-09-17 07:40:00|3100.3|3092.8|3095.3|3087.8|3132.3|3092.8|3094.8|3087.8|0
1600328700000|2020-09-17 07:45:00|3094.8|3087.3|3098.3|3090.3|3098.3|3090.8|3093.8|3086.3|0
1600329000000|2020-09-17 07:50:00|3098.8|3090.8|3094.3|3089.8|3099.3|3091.3|3094.3|3081.8|0
1600329300000|2020-09-17 07:55:00|3093.8||3093.8||3095.3||3092.3||0
1600329600000|2020-09-17 08:00:00|3094.3|3090.3|3094.8|3088.3|3132.8|3091.3|3093.8|3088.3|0
1600329900000|2020-09-17 08:05:00|3094.3|3089.3|3099.8|3093.8|3100.8|3094.3|3093.8|3089.3|0
1600330200000|2020-09-17 08:10:00|3100.3|3094.3|3099.6|3093.1|3105.6|3099.6|3099.1|3092.1|24
1600330500000|2020-09-17 08:15:00|3100.1|3093.6|3105.1|3098.6|3106.1|3098.6|3100.1|3092.6|5
1600330800000|2020-09-17 08:20:00|3105.6|3098.1|3106.1|3099.6|3107.6|3100.6|3105.1|3098.1|0
1600331100000|2020-09-17 08:25:00|3106.6|3099.1|3104.1|3097.1|3110.6|3100.1|3103.6|3092.1|0
1600331400000|2020-09-17 08:30:00|3104.6|3098.1|3103.1|3096.1|3105.1|3098.6|3100.6|3093.6|0
1600331700000|2020-09-17 08:35:00|3102.6|3095.6|3100.6|3094.1|3103.1|3096.6|3100.1|3093.6|0
1600332000000|2020-09-17 08:40:00|3101.1|3095.1|3105.1|3098.6|3106.1|3099.1|3101.1|3094.6|0
1600332300000|2020-09-17 08:45:00|3105.6|3098.1|3099.1|3092.1|3105.6|3098.1|3098.6|3092.1|0
1600332600000|2020-09-17 08:50:00|3098.6|3091.6|3101.1|3095.1|3101.1|3095.1|3098.1|3091.6|0
1600332900000|2020-09-17 08:55:00|3101.6|3094.6|3101.6|3094.6|3102.6|3095.6|3100.1|3094.1|0
1600333200000|2020-09-17 09:00:00|3102.1|3094.1|3102.6|3095.6|3107.6|3099.1|3101.1|3094.1|0
1600333500000|2020-09-17 09:05:00|3102.1|3095.1|3102.6|3096.1|3103.1|3096.6|3098.6|3092.6|0
1600333800000|2020-09-17 09:10:00|3102.1|3095.6|3106.6|3101.1|3110.1|3102.1|3101.6|3095.6|0
1600334100000|2020-09-17 09:15:00|3107.1|3101.6|3102.6|3099.1|3108.6|3102.1|3102.6|3099.1|0
1600334400000|2020-09-17 09:20:00|3103.1|3099.6|3106.6|3101.1|3107.1|3101.1|3103.1|3099.1|0
1600334700000|2020-09-17 09:25:00|3106.1|3101.6|3105.6|3101.6|3107.1|3101.6|3105.1|3101.6|0
1600335000000|2020-09-17 09:30:00|3106.1|3102.1|3106.1|3102.1|3108.1|3102.1|3105.6|3101.6|0
1600335300000|2020-09-17 09:35:00|3106.6|3102.6|3107.6|3101.1|3108.6|3102.6|3106.6|3100.6|0
1600335600000|2020-09-17 09:40:00|3108.1|3100.6|3107.1|3101.1|3109.1|3102.6|3106.6|3100.6|0
1600335900000|2020-09-17 09:45:00|3107.6|3101.6|3107.6|3101.1|3109.6|3103.1|3106.6|3100.6|0
1600336200000|2020-09-17 09:50:00|3107.1|3100.6|3108.1|3101.6|3108.6|3102.6|3106.6|3100.1|0
1600336500000|2020-09-17 09:55:00|3107.6|3101.1|3108.6|3102.1|3109.1|3102.6|3107.1|3101.1|0
1600336800000|2020-09-17 10:00:00|3109.1|3102.6|3109.1|3103.1|3109.6|3103.6|3107.6|3102.1|0
1600337100000|2020-09-17 10:05:00|3109.6|3102.6|3108.1|3103.1|3110.6|3104.1|3108.1|3102.6|0
1600337400000|2020-09-17 10:10:00|3107.6|3100.1|3106.1|3099.1|3109.1|3101.6|3105.1|3099.1|0
1600337700000|2020-09-17 10:15:00|3105.6|3100.6|3107.6|3101.6|3108.6|3102.1|3105.1|3099.6|0
1600338000000|2020-09-17 10:20:00|3107.1|3101.1|3107.1|3102.1|3108.6|3102.1|3106.6|3100.6|0
1600338300000|2020-09-17 10:25:00|3107.6|3101.1|3108.1|3102.1|3109.1|3102.6|3107.1|3100.6|0
1600338600000|2020-09-17 10:30:00|3108.6|3102.6|3110.1|3103.1|3111.1|3104.1|3108.6|3102.6|0
1600338900000|2020-09-17 10:35:00|3109.6|3103.6|3108.6|3102.6|3112.6|3104.1|3108.6|3102.6|2
1600339200000|2020-09-17 10:40:00|3109.1|3102.1|3107.1|3101.1|3109.6|3102.1|3106.6|3100.6|0
1600339500000|2020-09-17 10:45:00|3107.6|3100.6|3105.6|3100.1|3107.6|3101.6|3105.6|3100.1|0
1600339800000|2020-09-17 10:50:00|3106.1|3099.6|3105.6|3099.1|3106.6|3100.1|3105.1|3099.1|1
1600340100000|2020-09-17 10:55:00|3105.1|3097.6|3102.6|3095.6|3105.1|3097.6|3101.1|3094.6|120
1600340400000|2020-09-17 11:00:00|3103.1|3095.1|3105.1|3098.6|3141.6|3098.6|3102.1|3092.6|0
1600340700000|2020-09-17 11:05:00|3104.6|3098.1|3106.6|3100.6|3107.6|3100.6|3104.6|3098.1|0
1600341000000|2020-09-17 11:10:00|3107.1|3101.1|3108.6|3102.6|3109.6|3102.6|3106.1|3099.6|0
1600341300000|2020-09-17 11:15:00|3109.1|3103.1|3108.1|3102.1|3110.1|3104.1|3108.1|3102.1|0
1600341600000|2020-09-17 11:20:00|3108.6||3107.6||3109.1||3106.6||0
1600341900000|2020-09-17 11:25:00|3107.1|3100.6|3107.1|3101.1|3108.1|3101.6|3106.6|3100.6|0
1600342200000|2020-09-17 11:30:00|3107.6|3102.1|3111.1|3105.1|3111.1|3105.1|3107.6|3102.1|0
1600342500000|2020-09-17 11:35:00|3111.6|3105.6|3111.1|3105.1|3111.6|3105.6|3109.1|3105.1|0
1600342800000|2020-09-17 11:40:00|3110.6|3103.6|3109.6|3101.6|3111.6|3103.6|3109.1|3101.6|0
1600343100000|2020-09-17 11:45:00|3109.1|3102.1|3108.6|3102.6|3109.1|3103.1|3107.1|3102.1|0
1600343400000|2020-09-17 11:50:00|3109.1||3108.1||3109.6||3107.1||0
1600343700000|2020-09-17 11:55:00|3107.6||3107.6||3108.1||3106.6||0
1600344000000|2020-09-17 12:00:00|3108.1|3103.1|3107.6|3102.6|3109.1|3103.1|3106.6|3102.6|0
1600344300000|2020-09-17 12:05:00|3108.1||3106.6||3108.1||3106.1||0
1600344600000|2020-09-17 12:10:00|3107.1||3107.1||3108.1||3106.1||0
1600344900000|2020-09-17 12:15:00|3107.6|3103.1|3107.1|3099.6|3108.6|3103.1|3106.6|3099.6|0
1600345200000|2020-09-17 12:20:00|3106.6|3100.1|3107.1|3102.6|3108.1|3103.1|3105.6|3100.1|0
1600345500000|2020-09-17 12:25:00|3106.6|3100.1|3109.1|3099.1|3109.1|3101.1|3105.6|3099.1|200
1600345800000|2020-09-17 12:30:00|3109.6|3098.6|3104.6|3100.6|3112.6|3100.6|3104.6|3095.6|0
1600346100000|2020-09-17 12:35:00|3104.1|3097.6|3104.1|3097.6|3105.1|3097.6|3103.6|3097.6|0
1600346400000|2020-09-17 12:40:00|3103.6|3097.1|3101.1|3096.1|3103.6|3097.1|3101.1|3096.1|73
1600346700000|2020-09-17 12:45:00|3101.6|3096.6|3102.6|3096.1|3103.1|3096.6|3101.1|3096.1|0
1600347000000|2020-09-17 12:50:00|3102.1|3095.6|3100.6|3095.1|3102.6|3096.1|3100.1|3095.1|0
1600347300000|2020-09-17 12:55:00|3101.1|3095.6|3096.1|3090.1|3101.1|3095.6|3095.6|3090.1|0
1600347600000|2020-09-17 13:00:00|3096.6|3089.6|3094.1|3088.1|3096.6|3089.6|3093.6|3087.6|0
1600347900000|2020-09-17 13:05:00|3093.6|3087.6|3094.1|3087.6|3094.6|3088.1|3091.6|3086.1|0
1600348200000|2020-09-17 13:10:00|3094.6|3088.1|3093.6|3088.1|3096.6|3090.1|3093.6|3088.1|0
1600348500000|2020-09-17 13:15:00|3094.1|3087.6|3096.1|3090.1|3097.1|3090.1|3093.1|3087.6|0
1600348800000|2020-09-17 13:20:00|3095.6|3089.6|3094.1|3088.1|3095.6|3089.6|3093.6|3088.1|0
1600349100000|2020-09-17 13:25:00|3094.6|3087.6|3097.1|3089.1|3097.1|3090.1|3093.1|3087.1|0
1600349400000|2020-09-17 13:30:00|3096.6|3088.6|3100.6|3094.1|3101.1|3095.6|3094.1|3088.1|0
1600349700000|2020-09-17 13:35:00|3101.1|3093.6|3100.1|3094.1|3102.1|3095.6|3099.1|3093.1|0
1600350000000|2020-09-17 13:40:00|3100.6|3095.1|3105.1|3098.6|3106.1|3099.1|3099.1|3093.6|0
1600350300000|2020-09-17 13:45:00|3106.1|3098.1|3101.6|3096.1|3106.1|3098.6|3101.6|3096.1|0
1600350600000|2020-09-17 13:50:00|3102.1|3096.6|3105.1|3099.1|3107.1|3100.6|3102.1|3096.6|0
1600350900000|2020-09-17 13:55:00|3105.6|3099.6|3109.1|3102.6|3109.1|3103.6|3104.6|3099.1|0
1600351200000|2020-09-17 14:00:00|3110.1|3103.1|3108.1|3102.1|3110.1|3104.6|3107.1|3102.1|0
1600351500000|2020-09-17 14:05:00|3108.6|3102.6|3109.1|3104.1|3111.6|3105.6|3108.1|3102.6|0
1600351800000|2020-09-17 14:10:00|3109.6|3104.6|3109.6|3103.6|3112.1|3106.6|3108.1|3103.6|0
1600352100000|2020-09-17 14:15:00|3110.1|3103.1|3107.1|3101.1|3110.1|3103.1|3106.6|3101.1|0
1600352400000|2020-09-17 14:20:00|3106.6|3100.6|3101.6|3096.1|3109.1|3102.6|3101.1|3095.6|15
1600352700000|2020-09-17 14:25:00|3102.1|3096.6|3104.6|3096.6|3104.6|3099.6|3100.1|3094.6|28
1600353000000|2020-09-17 14:30:00|3105.1|3097.1|3108.6|3102.6|3108.6|3102.6|3101.1|3095.6|19
1600353300000|2020-09-17 14:35:00|3109.1|3103.6|3108.1|3103.6|3127.6|3105.6|3107.1|3089.6|16
1600353600000|2020-09-17 14:40:00|3108.6|3104.1|3107.6|3102.6|3111.1|3104.6|3107.6|3102.6|0
1600353900000|2020-09-17 14:45:00|3111.1|3103.6|3112.6|3105.6|3112.6|3105.6|3109.1|3103.6|0
1600354200000|2020-09-17 14:50:00|3113.1|3106.1|3114.6|3108.6|3115.6|3108.6|3112.1|3106.1|0
1600354500000|2020-09-17 14:55:00|3115.1|3108.1|3112.6|3106.1|3115.6|3108.6|3111.6|3106.1|1
1600354800000|2020-09-17 15:00:00|3113.1|3107.1|3115.6|3109.6|3117.1|3110.1|3112.6|3107.1|0
1600355100000|2020-09-17 15:05:00|3115.1|3110.1|3114.1|3107.6|3116.6|3110.1|3113.1|3107.6|0
1600355400000|2020-09-17 15:10:00|3113.6|3108.1|3113.6|3107.6|3115.1|3109.6|3113.1|3107.1|1
1600355700000|2020-09-17 15:15:00|3113.1|3108.1|3110.6|3105.6|3114.1|3110.6|3110.6|3105.1|4
1600356000000|2020-09-17 15:20:00|3111.1|3106.1|3112.1|3106.6|3113.1|3107.6|3110.6|3105.6|5
1600356300000|2020-09-17 15:25:00|3111.6|3109.1|3114.1|3105.6|3114.1|3109.1|3110.6|3104.6|6
1600356600000|2020-09-17 15:30:00|3113.1|3105.1|3107.6|3099.6|3122.6|3105.1|3107.1|3098.1|0
1600356900000|2020-09-17 15:35:00|3107.1|3100.1|3108.6|3086.6|3108.6|3101.1|3107.1|3086.6|0
1600357200000|2020-09-17 15:40:00||3086.1||3086.6||3086.6||3086.1|0
1600357500000|2020-09-17 15:45:00||3086.1||3086.6||3086.6||3086.1|5
1600357800000|2020-09-17 15:50:00||3086.1||3086.1||3086.1||3086.1|0
1600359300000|2020-09-17 16:15:00|3108.1||3108.6||3108.6||3108.1||0
1600359600000|2020-09-17 16:20:00|3108.1||3108.6||3108.6||3108.1||0
1600359900000|2020-09-17 16:25:00|3108.1||3108.6||3108.6||3108.1||0
1600361100000|2020-09-17 16:45:00|||||||||6
1600362300000|2020-09-17 17:05:00||3086.6||3086.1||3086.6||3086.1|56
1600362600000|2020-09-17 17:10:00||3086.6||3086.1||3086.6||3086.1|0
1600363800000|2020-09-17 17:30:00||3086.6||3086.6||3086.6||3086.6|1
1600364100000|2020-09-17 17:35:00||3086.1||3086.6||3086.6||3086.1|0
1600364400000|2020-09-17 17:40:00||3086.1||3086.6||3086.6||3086.1|0
1600364700000|2020-09-17 17:45:00||3086.1||3086.6||3086.6||3086.1|0
1600365000000|2020-09-17 17:50:00||3086.1||3086.6||3086.6||3086.1|0
1600365300000|2020-09-17 17:55:00||3086.1||3086.1||3086.6||3086.1|0
1600365600000|2020-09-17 18:00:00||3086.6||3086.1||3086.6||3086.1|0
1600365900000|2020-09-17 18:05:00||3086.6||3086.6||3086.6||3086.6|0
1600366200000|2020-09-17 18:10:00|3124.6||3124.6||3124.6||3124.6||0
1600366800000|2020-09-17 18:20:00|3154.6||3124.6||3154.6||3124.6||0
1600367100000|2020-09-17 18:25:00|3131.6|3086.1|3124.6|3086.1|3131.6|3086.1|3124.6|3086.1|0
1600368300000|2020-09-17 18:45:00|3131.6|3086.6|3124.6|3086.6|3131.6|3086.6|3124.6|3086.6|0
1600368600000|2020-09-17 18:50:00||3086.1||3086.6||3086.6||3086.1|0
1600369200000|2020-09-17 19:00:00|3149.1|3086.1|3124.6|3086.1|3149.1|3086.1|3124.6|3086.1|0
1600369500000|2020-09-17 19:05:00|3147.6||3124.6||3147.6||3124.6||0
1600369800000|2020-09-17 19:10:00|3131.6|3086.6|3124.6|3086.6|3131.6|3086.6|3124.6|3086.6|0
1600370100000|2020-09-17 19:15:00||3086.1||3086.1||3086.1||3086.1|2
1600370700000|2020-09-17 19:25:00|3131.6||3124.6||3131.6||3124.6||0
1600371000000|2020-09-17 19:30:00||3086.6||3086.6||3086.6||3086.6|0
1600371300000|2020-09-17 19:35:00|3131.6||3124.6||3131.6||3124.6||0
1600371600000|2020-09-17 19:40:00|3155.1||3124.6||3155.1||3124.6||0
1600371900000|2020-09-17 19:45:00|3131.6|3086.1|3124.6|3086.6|3131.6|3086.6|3124.6|3086.1|0
1600372200000|2020-09-17 19:50:00|3131.6|3086.1|3124.6|3086.6|3155.1|3086.6|3124.6|3086.1|0
1600372500000|2020-09-17 19:55:00|3131.6|3086.1|3124.6|3086.1|3152.1|3086.6|3124.6|3086.1|0
1600408800000|2020-09-18 06:00:00|3125.6|3086.1|3385.6|3086.1|3385.6|3109.1|3125.6|3086.1|0
1600410300000|2020-09-18 06:25:00|3150.6|3086.6|3150.6|3086.1|3150.6|3086.6|3150.6|3086.1|0
1600410600000|2020-09-18 06:30:00|3147.6|3086.6|3147.1|3086.6|3147.6|3086.6|3147.1|3086.6|0
1600411200000|2020-09-18 06:40:00|3150.6|3086.1|3150.1|3086.1|3150.6|3086.1|3150.1|3086.1|0
1600411800000|2020-09-18 06:50:00|3149.6||3149.6||3149.6||3149.6||0
1600412100000|2020-09-18 06:55:00|3144.1|3086.6|3143.6|3086.6|3144.1|3086.6|3143.6|3086.6|0
1600412400000|2020-09-18 07:00:00|3137.6|3086.1|3135.6|3099.6|3137.6|3106.1|3107.6|3086.1|5
1600412700000|2020-09-18 07:05:00|3137.1|3101.1|3119.1|3111.1|3137.1|3111.6|3113.6|3099.6|20
1600413000000|2020-09-18 07:10:00|3123.6|3112.1|3124.6|3115.1|3126.1|3116.1|3118.1|3110.1|38
1600413300000|2020-09-18 07:15:00|3123.1|3114.6|3125.6|3118.6|3129.1|3122.1|3123.1|3114.6|0
1600413600000|2020-09-18 07:20:00|3127.6|3118.1|3125.6|3117.1|3128.1|3119.1|3122.1|3114.6|0
1600413900000|2020-09-18 07:25:00|3124.6|3116.6|3127.1|3117.6|3127.1|3119.1|3124.1|3116.6|0
1600414200000|2020-09-18 07:30:00|3126.6|3117.1|3123.6|3116.1|3126.6|3118.1|3120.1|3112.1|0
1600414500000|2020-09-18 07:35:00|3124.1|3115.6|3127.6|3119.1|3127.6|3119.6|3123.6|3115.6|0
1600414800000|2020-09-18 07:40:00|3127.1|3119.6|3129.6|3121.6|3130.1|3122.6|3127.1|3119.1|0
1600415100000|2020-09-18 07:45:00|3129.1|3121.1|3128.6|3120.1|3129.1|3121.6|3124.6|3119.6|1
1600415400000|2020-09-18 07:50:00|3127.6|3120.6|3128.1|3120.6|3129.1|3121.1|3125.6|3117.6|65
1600415700000|2020-09-18 07:55:00|3128.6|3120.1|3129.1|3120.1|3129.1|3121.1|3126.1|3118.1|20
1600416000000|2020-09-18 08:00:00|3128.1|3120.6|3129.1|3121.1|3131.1|3123.6|3127.6|3120.1|0
1600416300000|2020-09-18 08:05:00|3127.6|3120.6|3128.1|3120.6|3129.1|3121.1|3126.6|3119.1|0
1600416600000|2020-09-18 08:10:00|3127.6|3120.1|3129.1|3120.6|3129.6|3121.6|3127.6|3119.6|0
1600416900000|2020-09-18 08:15:00|3128.6|3120.1|3127.6|3120.1|3130.1|3122.6|3127.6|3119.6|0
1600417200000|2020-09-18 08:20:00|3129.1|3120.6|3126.1|3118.1|3129.1|3120.6|3123.6|3116.1|0
1600417500000|2020-09-18 08:25:00|3126.6|3119.1|3127.6|3120.6|3127.6|3120.6|3125.6|3118.1|80
1600417800000|2020-09-18 08:30:00|3127.1|3120.1|3130.1|3121.6|3130.6|3122.6|3127.1|3119.6|0
1600418100000|2020-09-18 08:35:00|3130.6|3121.1|3134.1|3126.6|3134.1|3126.6|3130.6|3121.1|0
1600418400000|2020-09-18 08:40:00|3133.6|3126.1|3133.6|3124.6|3133.6|3126.1|3133.1|3124.6|5
1600418700000|2020-09-18 08:45:00|3133.1|3125.1|3133.1|3125.1|3133.1|3126.1|3132.6|3124.1|0
1600419000000|2020-09-18 08:50:00|3133.6|3124.6|3136.1|3127.6|3136.1|3128.6|3133.6|3124.6|0
1600419300000|2020-09-18 08:55:00|3135.6|3128.1|3134.1|3125.6|3135.6|3128.6|3134.1|3125.1|0
1600419600000|2020-09-18 09:00:00|3134.6|3126.1|3131.6|3122.6|3134.6|3127.1|3131.6|3122.1|0
1600419900000|2020-09-18 09:05:00|3132.1|3123.1|3133.1|3124.6|3133.1|3125.6|3132.1|3122.6|0
1600420200000|2020-09-18 09:10:00|3133.6|3125.1|3137.1|3128.1|3137.1|3129.1|3133.6|3125.1|0
1600420500000|2020-09-18 09:15:00|3136.6|3128.6|3137.6|3128.1|3137.6|3129.6|3136.1|3127.1|0
1600420800000|2020-09-18 09:20:00|3137.1|3127.6|3136.6|3127.1|3137.1|3128.6|3136.6|3127.1|0
1600421100000|2020-09-18 09:25:00|3136.1|3126.6|3137.6|3128.1|3137.6|3129.1|3135.6|3126.1|0
1600421400000|2020-09-18 09:30:00|3137.1|3128.6|3138.1|3129.1|3138.1|3130.1|3136.6|3127.1|0
1600421700000|2020-09-18 09:35:00|3138.6|3129.6|3138.6|3130.6|3138.6|3131.1|3138.6|3129.1|0
1600422000000|2020-09-18 09:40:00|3139.1|3130.1|3139.1|3129.6|3139.1|3131.1|3139.1|3129.6|0
1600422300000|2020-09-18 09:45:00|3139.6|3130.1|3139.1|3129.6|3140.6|3131.6|3138.6|3129.6|0
1600422600000|2020-09-18 09:50:00|3139.6|3130.6|3139.1|3128.6|3139.6|3130.6|3133.6|3124.6|0
1600422900000|2020-09-18 09:55:00|3138.6|3128.1|3136.6|3126.6|3139.6|3130.6|3136.1|3126.1|0
1600423200000|2020-09-18 10:00:00|3136.1|3127.1|3136.1|3130.1|3136.1|3130.1|3136.1|3126.6|0
1600423500000|2020-09-18 10:05:00|3136.6|3130.6|3137.1|3130.1|3138.1|3131.6|3136.6|3130.1|2
1600423800000|2020-09-18 10:10:00|3137.6|3130.6|3138.1|3130.6|3138.1|3130.6|3137.6|3130.1|0
1600424100000|2020-09-18 10:15:00|3138.6|3130.1|3138.6|3131.1|3138.6|3131.1|3138.6|3130.1|0
1600424400000|2020-09-18 10:20:00|3136.1|3131.6|3137.1|3131.6|3140.1|3131.6|3136.1|3131.1|1
1600424700000|2020-09-18 10:25:00|3136.6|3132.1|3139.6|3132.1|3139.6|3132.1|3135.1|3132.1|1
1600425000000|2020-09-18 10:30:00|3140.1|3132.6|3138.6|3133.1|3142.6|3133.6|3138.6|3132.6|0
1600425300000|2020-09-18 10:35:00|3139.1|3133.6|3138.6|3134.1|3139.1|3134.6|3138.1|3133.6|0
1600425600000|2020-09-18 10:40:00|3138.1|3133.6|3138.6|3134.6|3138.6|3135.1|3138.1|3133.1|0
1600425900000|2020-09-18 10:45:00|3142.6|3134.1|3144.1|3135.6|3144.1|3138.1|3142.6|3134.1|13
1600426200000|2020-09-18 10:50:00|3144.6|3136.1|3143.6|3135.6|3144.6|3136.6|3143.6|3134.6|0
1600426500000|2020-09-18 10:55:00|3142.6|3135.1|3142.6|3137.1|3142.6|3138.1|3142.1|3134.6|0
1600426800000|2020-09-18 11:00:00|3150.6|3138.1|3145.1|3138.1|3150.6|3138.1|3141.1|3138.1|10
1600427100000|2020-09-18 11:05:00|3145.6|3135.6|3146.1|3136.1|3146.1|3136.1|3145.1|3135.1|1
1600427400000|2020-09-18 11:10:00|3145.6|3135.6|3145.1|3136.1|3145.6|3136.1|3145.1|3135.6|0
1600427700000|2020-09-18 11:15:00|3145.6|3137.1|3148.6|3142.1|3149.1|3142.6|3145.1|3137.1|1
1600428000000|2020-09-18 11:20:00|3148.1||3147.6||3148.1||3147.1||0
1600428300000|2020-09-18 11:25:00|3147.1||3146.1||3147.6||3146.1||0
1600428600000|2020-09-18 11:30:00|3145.6|3141.1|3146.1|3140.6|3146.1|3141.1|3144.1|3140.1|10
1600428900000|2020-09-18 11:35:00|3146.6|3141.1|3147.1|3141.1|3147.1|3141.1|3146.1|3141.1|0
1600429200000|2020-09-18 11:40:00|3146.6|3141.6|3146.1|3141.6|3147.6|3141.6|3146.1|3141.6|1
1600429500000|2020-09-18 11:45:00|3146.6|3142.1|3148.6|3142.6|3148.6|3142.6|3146.1|3142.1|0
1600429800000|2020-09-18 11:50:00|3148.1|3143.1|3148.6|3143.1|3148.6|3143.1|3148.1|3142.6|1
1600430100000|2020-09-18 11:55:00|3148.1||3147.6||3148.1||3147.6||1
1600430400000|2020-09-18 12:00:00|3148.1|3139.1|3147.6|3139.1|3148.1|3139.6|3145.1|3138.6|2
1600430700000|2020-09-18 12:05:00|3148.1|3139.6|3150.6|3144.1|3150.6|3144.1|3146.1|3139.1|10
1600431000000|2020-09-18 12:10:00||3144.6||3145.6||3146.1||3144.6|0
1600431300000|2020-09-18 12:15:00|3153.6|3146.6|3154.6|3147.1|3154.6|3147.1|3153.6|3146.1|1
1600431600000|2020-09-18 12:20:00|3154.1||3151.6||3154.1||3151.6||1
1600431900000|2020-09-18 12:25:00|3151.1|3143.1|3149.1|3142.6|3151.1|3143.1|3148.6|3142.6|1
1600432200000|2020-09-18 12:30:00||3143.1||3142.6||3143.6||3142.6|1
1600432500000|2020-09-18 12:35:00|3148.6|3142.1|3148.6|3141.1|3148.6|3142.6|3147.6|3140.6|0
1600432800000|2020-09-18 12:40:00|3149.1|3141.6|3149.1|3142.6|3149.1|3142.6|3148.6|3141.6|0
1600433100000|2020-09-18 12:45:00|3152.1|3143.1|3153.6|3145.6|3153.6|3146.1|3152.1|3143.1|4
1600433400000|2020-09-18 12:50:00|3154.1|3146.1|3152.1|3143.1|3154.1|3146.6|3152.1|3143.1|2
1600433700000|2020-09-18 12:55:00|3151.6|3142.6|3151.1|3143.1|3151.6|3144.6|3150.1|3141.1|0
1600434000000|2020-09-18 13:00:00|3151.6|3142.6|3152.1|3143.1|3153.1|3144.6|3151.6|3142.6|0
1600434300000|2020-09-18 13:05:00|3151.6||3147.1||3151.6||3147.1||2
1600434600000|2020-09-18 13:10:00|3151.1|3142.6|3151.1|3143.1|3151.1|3144.1|3151.1|3142.1|16
1600434900000|2020-09-18 13:15:00|3150.6|3142.6|3148.1|3142.1|3150.6|3143.1|3148.1|3142.1|0
1600435200000|2020-09-18 13:20:00|3147.6|3139.6|3147.1|3138.6|3147.6|3139.6|3147.1|3138.6|2
1600435500000|2020-09-18 13:25:00|3146.6|3138.1|3146.1|3136.6|3146.6|3139.1|3146.1|3136.6|0
1600435800000|2020-09-18 13:30:00|3145.6|3137.6|3143.1|3134.6|3145.6|3139.1|3143.1|3134.1|2
1600436100000|2020-09-18 13:35:00|3143.6|3134.1|3147.6|3138.6|3147.6|3139.6|3143.6|3134.1|0
1600436400000|2020-09-18 13:40:00|3147.1|3138.1|3145.1|3137.1|3147.1|3138.1|3144.6|3135.1|0
1600436700000|2020-09-18 13:45:00|3144.6|3133.6|3140.1|3132.1|3144.6|3134.1|3140.1|3131.1|1
1600437000000|2020-09-18 13:50:00|3140.6|3131.6|3140.1|3132.6|3141.1|3133.1|3139.6|3130.1|0
1600437300000|2020-09-18 13:55:00|3140.6|3133.1|3144.1|3135.6|3144.1|3136.1|3140.6|3133.1|0
1600437600000|2020-09-18 14:00:00|3144.6|3136.1|3146.1|3137.6|3146.1|3137.6|3143.1|3136.1|1
1600437900000|2020-09-18 14:05:00|3146.6|3138.1|3145.1|3139.6|3146.6|3139.6|3145.1|3138.1|1
1600438200000|2020-09-18 14:10:00|3144.6|3137.1|3143.1|3134.6|3144.6|3139.1|3141.1|3133.1|4
1600438500000|2020-09-18 14:15:00|3143.6|3135.1|3141.1|3133.6|3144.1|3136.1|3141.1|3132.6|0
1600438800000|2020-09-18 14:20:00|3140.6|3131.1|3137.1|3130.6|3140.6|3132.1|3137.1|3129.1|1
1600439100000|2020-09-18 14:25:00|3137.6|3130.1|3137.6|3131.6|3137.6|3132.1|3137.6|3128.6|0
1600439400000|2020-09-18 14:30:00|3137.1|3132.1|3137.1|3133.6|3137.6|3133.6|3137.1|3132.1|0
1600439700000|2020-09-18 14:35:00|3136.6|3130.1|3137.1|3129.6|3137.1|3130.1|3136.1|3127.1|2
1600440000000|2020-09-18 14:40:00|3136.6|3129.1|3135.6|3127.1|3136.6|3129.1|3131.1|3125.1|1
1600440300000|2020-09-18 14:45:00|3135.1|3127.6|3136.6|3128.6|3136.6|3129.1|3134.6|3127.6|0
1600440600000|2020-09-18 14:50:00|3136.1|3128.1|3130.1|3124.1|3136.1|3128.1|3130.1|3123.6|1
1600440900000|2020-09-18 14:55:00|3129.6|3124.6|3132.6|3124.6|3132.6|3125.1|3128.6|3122.6|6
1600441200000|2020-09-18 15:00:00|3132.1|3125.1|3131.6|3125.1|3132.1|3125.1|3130.6|3124.6|1
1600441500000|2020-09-18 15:05:00|3132.1|3125.6|3132.1|3126.1|3132.6|3126.1|3131.6|3125.6|0
1600441800000|2020-09-18 15:10:00|3131.6|3124.6|3132.1|3122.6|3132.1|3124.6|3130.6|3122.6|2
1600442100000|2020-09-18 15:15:00|3132.6|3123.1|3133.1|3123.6|3134.1|3125.6|3132.6|3123.1|0
1600442400000|2020-09-18 15:20:00|3132.6|3124.1|3135.6|3126.6|3135.6|3126.6|3132.1|3123.6|0
1600442700000|2020-09-18 15:25:00|3135.1|3126.1|3134.6|3123.6|3135.1|3126.1|3133.6|3123.6|1
1600443000000|2020-09-18 15:30:00|3135.1|3123.1|3142.6|3114.1|3147.1|3123.1|3135.1|3113.1|2
1600443300000|2020-09-18 15:35:00|3138.6|3113.6|3149.1|3113.1|3149.6|3113.6|3135.1|3108.1|0
1600443900000|2020-09-18 15:45:00|3174.1||3148.6||3174.1||3148.6||0
1600444200000|2020-09-18 15:50:00|3155.6||3147.6||3176.1||3147.6||0
1600444500000|2020-09-18 15:55:00|3180.1|3129.1|3147.1|3131.1|3180.1|3131.1|3147.1|3129.1|0
1600444800000|2020-09-18 16:00:00|3180.1||3147.6||3180.1||3147.6||0
1600445100000|2020-09-18 16:05:00|3147.1||3147.1||3147.1||3147.1||0
1600445400000|2020-09-18 16:10:00|3150.1||3150.1||3150.1||3150.1||0
1600446000000|2020-09-18 16:20:00||3112.6||3112.6||3112.6||3087.6|2
1600446300000|2020-09-18 16:25:00||3106.1||3112.6||3112.6||3087.6|0
1600446600000|2020-09-18 16:30:00||3087.6||3109.1||3111.1||3087.6|0
1600446900000|2020-09-18 16:35:00||3102.6||3109.1||3109.1||3102.6|0
1600447200000|2020-09-18 16:40:00||3102.1||3102.1||3102.1||3087.6|0
1600448400000|2020-09-18 17:00:00|3143.1||3142.6||3143.1||3142.6||0
1600448700000|2020-09-18 17:05:00||3095.6||3102.1||3102.1||3087.6|0
1600449000000|2020-09-18 17:10:00||3095.6||3102.1||3102.1||3095.6|0
1600449300000|2020-09-18 17:15:00||3087.6||3102.1||3102.1||3087.6|0
1600449600000|2020-09-18 17:20:00||3095.1||3102.1||3102.1||3095.1|0
1600449900000|2020-09-18 17:25:00||3095.1||3095.1||3095.1||3088.6|0
1600450200000|2020-09-18 17:30:00||3087.6||3095.1||3095.1||3087.6|0
1600450500000|2020-09-18 17:35:00||3088.6||3095.1||3095.1||3087.1|0
1600451400000|2020-09-18 17:50:00||3087.6||3103.6||3103.6||3087.6|0
1600452000000|2020-09-18 18:00:00||3087.6||3103.6||3103.6||3087.6|0
1600452300000|2020-09-18 18:05:00||3097.1||3103.6||3103.6||3087.6|0
1600452600000|2020-09-18 18:10:00||3087.6||3103.6||3103.6||3087.6|0
1600452900000|2020-09-18 18:15:00||3097.1||3103.6||3103.6||3087.6|0
1600453200000|2020-09-18 18:20:00||3087.6||3103.6||3103.6||3087.6|0
1600453500000|2020-09-18 18:25:00||3087.6||3103.6||3103.6||3087.6|0
1600454100000|2020-09-18 18:35:00||3097.1||3103.6||3103.6||3087.6|0
1600454700000|2020-09-18 18:45:00||3097.1||3103.6||3103.6||3097.1|0
1600455600000|2020-09-18 19:00:00||3104.1||3113.1||3113.1||3104.1|0
1600456500000|2020-09-18 19:15:00||3087.6||3113.1||3113.1||3087.6|0
1600457100000|2020-09-18 19:25:00||3087.6||3113.1||3113.1||3087.6|0
1600457400000|2020-09-18 19:30:00||3106.6||3113.1||3113.1||3087.6|0
1600457700000|2020-09-18 19:35:00||3106.1||3111.6||3111.6||3106.1|0
1600458000000|2020-09-18 19:40:00||3087.6||3111.6||3111.6||3087.6|0
1600458300000|2020-09-18 19:45:00||3087.6||3111.6||3111.6||3087.6|0
1600458600000|2020-09-18 19:50:00||3104.6||3104.6||3104.6||3087.6|0
1600458900000|2020-09-18 19:55:00||3087.6||3104.6||3104.6||3087.6|0
1600668000000|2020-09-21 06:00:00|3136.1|3087.1|3151.1|3087.1|3151.1|3087.1|3134.6|3087.1|0
1600668300000|2020-09-21 06:05:00|3338.6||3331.6||3338.6||3331.6||0
1600668600000|2020-09-21 06:10:00|3329.6|3088.1|3323.6|3088.1|3329.6|3088.1|3323.6|3088.1|0
1600668900000|2020-09-21 06:15:00|3323.1||3277.6||3323.1||3277.6||0
1600669200000|2020-09-21 06:20:00|3277.1||3255.1||3277.1||3255.1||0
1600669500000|2020-09-21 06:25:00|3254.6||3245.1||3254.6||3245.1||0
1600669800000|2020-09-21 06:30:00|3244.6|3087.1|3121.1|3087.1|3244.6|3087.1|3121.1|3087.1|0
1600671600000|2020-09-21 07:00:00|3120.6|3087.6|3091.1|3087.1|3121.1|3087.6|3091.1|3087.1|0
1600671900000|2020-09-21 07:05:00|3094.1|3075.6|3093.1|3086.1|3120.6|3086.1|3093.1|3040.6|0
1600672200000|2020-09-21 07:10:00|3092.6|3068.6|3092.6|3067.1|3092.6|3068.6|3087.6|3067.1|3
1600672500000|2020-09-21 07:15:00|3091.6|3065.6|3091.6|3062.1|3092.6|3068.6|3071.6|3055.1|0
1600672800000|2020-09-21 07:20:00|3077.1|3075.6|3063.1|3047.6|3086.1|3075.6|3061.1|3043.1|5
1600673100000|2020-09-21 07:25:00|3063.6|3047.1|3069.6|3063.6|3070.1|3063.6|3057.6|3046.1|0
1600673400000|2020-09-21 07:30:00|3070.1|3064.6|3061.1|3055.1|3072.6|3067.1|3060.1|3054.6|0
1600673700000|2020-09-21 07:35:00|3060.6|3054.6|3062.6|3057.1|3067.1|3060.6|3060.6|3054.6|0
1600674000000|2020-09-21 07:40:00|3062.1|3056.6|3064.1|3058.1|3064.1|3058.1|3060.6|3055.6|0
1600674300000|2020-09-21 07:45:00|3064.6|3058.6|3059.6|3054.6|3064.6|3059.1|3057.6|3052.6|0
1600674600000|2020-09-21 07:50:00|3060.1|3054.1|3053.1|3040.6|3060.6|3054.1|3051.1|3040.1|0
1600674900000|2020-09-21 07:55:00|3046.1|3041.1|3048.1|3042.6|3053.1|3046.1|3046.1|3041.1|4
1600675200000|2020-09-21 08:00:00|3048.6|3043.1|3053.1|3040.6|3053.1|3043.6|3047.1|3040.6|0
1600675500000|2020-09-21 08:05:00|3052.6|3040.1|3047.6|3041.6|3052.6|3042.6|3045.6|3040.1|0
1600675800000|2020-09-21 08:10:00|3047.1|3041.1|3044.6|3039.1|3047.1|3041.6|3044.1|3038.1|1
1600676100000|2020-09-21 08:15:00|3045.1|3039.6|3048.6|3034.1|3048.6|3041.6|3043.1|3034.1|0
1600676400000|2020-09-21 08:20:00|3049.1|3033.6|3046.6|3041.6|3053.1|3041.6|3046.6|3033.6|0
1600676700000|2020-09-21 08:25:00|3047.1|3041.1|3044.6|3038.6|3047.1|3041.6|3041.6|3036.1|0
1600677000000|2020-09-21 08:30:00|3044.1|3038.1|3046.6|3041.1|3046.6|3041.1|3041.1|3036.1|0
1600677300000|2020-09-21 08:35:00|3045.1|3040.6|3042.1|3036.1|3045.1|3040.6|3041.6|3036.1|0
1600677600000|2020-09-21 08:40:00|3041.1|3036.6|3035.1|3029.6|3041.1|3036.6|3033.6|3027.6|1
1600677900000|2020-09-21 08:45:00|3034.1|3029.1|3029.6|3024.1|3034.1|3029.6|3028.6|3023.6|1
1600678200000|2020-09-21 08:50:00|3029.1|3023.6|3027.1|3021.6|3029.1|3024.1|3024.6|3019.6|1
1600678500000|2020-09-21 08:55:00|3026.6|3021.1|3027.6|3022.1|3029.1|3023.1|3026.1|3021.1|0
1600678800000|2020-09-21 09:00:00|3028.1|3023.1|3031.6|3026.6|3031.6|3029.1|3028.1|3023.1|3
1600679100000|2020-09-21 09:05:00|3032.1|3027.6|3034.6|3029.1|3034.6|3029.6|3030.6|3025.1|0
1600679400000|2020-09-21 09:10:00|3035.1|3029.6|3039.1|3034.1|3039.1|3034.1|3035.1|3029.6|3
1600679700000|2020-09-21 09:15:00|3039.6|3033.6|3046.1|3040.1|3046.1|3041.1|3039.1|3033.1|0
1600680000000|2020-09-21 09:20:00|3045.6|3039.6|3045.1|3040.1|3045.6|3040.1|3044.1|3039.1|0
1600680300000|2020-09-21 09:25:00|3045.6|3039.6|3042.1|3036.1|3045.6|3039.6|3040.1|3035.1|0
1600680600000|2020-09-21 09:30:00|3041.6|3035.6|3035.6|3030.1|3041.6|3035.6|3035.6|3030.1|0
1600680900000|2020-09-21 09:35:00|3035.1|3029.6|3035.1|3029.6|3036.6|3031.1|3034.6|3029.1|0
1600681200000|2020-09-21 09:40:00|3034.6|3029.1|3034.6|3029.1|3036.6|3031.1|3034.1|3029.1|0
1600681500000|2020-09-21 09:45:00|3035.1|3028.6|3033.1|3027.6|3035.1|3029.1|3033.1|3027.6|0
1600681800000|2020-09-21 09:50:00|3032.6|3027.1|3035.6|3030.1|3036.1|3030.6|3032.1|3026.6|2
1600682100000|2020-09-21 09:55:00|3035.1|3029.6|3030.1|3024.6|3035.1|3030.1|3030.1|3024.6|0
1600682400000|2020-09-21 10:00:00|3030.6|3025.6|3025.6|3020.1|3031.1|3026.1|3025.6|3019.6|0
1600682700000|2020-09-21 10:05:00|3025.1|3019.6|3023.6|3018.6|3026.1|3020.6|3023.6|3018.1|0
1600683000000|2020-09-21 10:10:00|3023.1|3018.1|3028.1|3015.6|3028.1|3018.1|3021.6|3014.6|0
1600683300000|2020-09-21 10:15:00|3028.6|3015.1|3019.1|3013.1|3028.6|3017.6|3019.1|3013.1|0
1600683600000|2020-09-21 10:20:00|3018.6|3012.6|3025.1|3019.6|3025.1|3019.6|3018.1|3012.1|0
1600683900000|2020-09-21 10:25:00|3024.1|3019.1|3018.1|3012.6|3024.1|3019.1|3018.1|3012.6|0
1600684200000|2020-09-21 10:30:00|3018.6|3013.1|3021.6|3016.1|3021.6|3016.6|3018.6|3013.1|0
1600684500000|2020-09-21 10:35:00|3020.6|3015.6|3020.1|3014.6|3023.6|3015.6|3020.1|3013.1|0
1600684800000|2020-09-21 10:40:00|3019.6|3014.1|3018.1|3012.6|3019.6|3014.6|3017.6|3012.6|0
1600685100000|2020-09-21 10:45:00|3018.6|3013.1|3019.6|3014.6|3019.6|3014.6|3018.1|3012.1|0
1600685400000|2020-09-21 10:50:00|3018.6|3014.1|3018.6|3013.6|3018.6|3014.1|3016.6|3011.6|0
1600685700000|2020-09-21 10:55:00|3019.1|3013.1|3015.1|3009.6|3019.1|3014.1|3014.1|3008.6|0
1600686000000|2020-09-21 11:00:00|3028.6|3009.1|3013.6|3008.1|3038.6|3011.1|3013.6|3005.6|0
1600686300000|2020-09-21 11:05:00|3014.1|3008.6|3013.6|3007.6|3016.1|3011.1|3013.1|3007.1|0
1600686600000|2020-09-21 11:10:00|3014.1|3008.1|3013.6|3008.6|3015.1|3009.6|3013.6|3008.1|0
1600686900000|2020-09-21 11:15:00|3013.1|3008.1|3013.1|3008.1|3014.1|3008.6|3012.6|3007.6|0
1600687200000|2020-09-21 11:20:00|3013.6|3007.6|3010.6|3005.6|3013.6|3007.6|3010.6|3005.1|0
1600687500000|2020-09-21 11:25:00|3011.1|3005.1|3010.1|3004.6|3011.1|3006.1|3010.1|3004.6|0
1600687800000|2020-09-21 11:30:00|3009.6|3006.1|3009.6|3004.1|3011.1|3006.1|3009.1|3003.6|1
1600688100000|2020-09-21 11:35:00|3008.6|3003.6|3007.6|3002.1|3009.1|3004.1|3007.1|3001.6|0
1600688400000|2020-09-21 11:40:00|3008.1|3002.6|3008.1|3003.1|3009.1|3003.6|3006.1|3000.6|0
1600688700000|2020-09-21 11:45:00|3008.6|3002.6|3010.1|3004.6|3010.1|3004.6|3007.6|3002.6|0
1600689000000|2020-09-21 11:50:00|3010.6|3004.1|3011.6|3006.1|3011.6|3006.1|3009.1|3004.1|2
1600689300000|2020-09-21 11:55:00|3012.1|3005.6|3015.1|3009.6|3015.1|3010.1|3012.1|3005.6|0
1600689600000|2020-09-21 12:00:00|3015.6|3009.1|3014.1|3009.1|3017.1|3012.1|3014.1|3009.1|0
1600689900000|2020-09-21 12:05:00|3013.6|3008.6|3009.1|3004.1|3013.6|3008.6|3009.1|3004.1|0
1600690200000|2020-09-21 12:10:00|3009.6|3005.1|3010.6|3005.1|3010.6|3005.6|3009.6|3004.6|0
1600690500000|2020-09-21 12:15:00|3010.1|3004.6|3010.6|3005.6|3011.1|3005.6|3007.6|3002.6|0
1600690800000|2020-09-21 12:20:00|3010.1|3005.1|3008.6|3003.1|3010.1|3005.6|3008.6|3003.1|0
1600691100000|2020-09-21 12:25:00|3009.1|3003.6|3008.1|3002.6|3010.1|3005.1|3007.1|3001.6|0
1600691400000|2020-09-21 12:30:00|3007.1|3002.1|3004.1|2999.1|3007.1|3002.1|3004.1|2999.1|0
1600691700000|2020-09-21 12:35:00|3004.6|2998.6|3003.6|2998.6|3005.6|2999.6|3003.6|2998.6|0
1600692000000|2020-09-21 12:40:00|3004.1|2998.1|3002.6|2997.1|3004.1|2998.6|3002.6|2996.6|0
1600692300000|2020-09-21 12:45:00|3003.1|2997.6|3004.6|2999.6|3004.6|2999.6|3003.1|2997.6|0
1600692600000|2020-09-21 12:50:00|3005.1|2999.1|3007.1|3002.1|3007.1|3002.1|3004.1|2999.1|0
1600692900000|2020-09-21 12:55:00|3007.6|3002.6|3008.6|3003.1|3009.1|3003.6|3007.6|3002.6|0
1600693200000|2020-09-21 13:00:00|3009.1|3002.6|3006.6|3001.6|3009.1|3003.6|3005.6|3000.6|0
1600693500000|2020-09-21 13:05:00|3006.1|3001.1|3004.1|2998.1|3006.1|3001.1|3004.1|2998.1|0
1600693800000|2020-09-21 13:10:00|3003.6|2997.6|3007.1|3001.6|3007.6|3002.1|3002.1|2997.1|0
1600694100000|2020-09-21 13:15:00|3006.6|3001.1|3007.1|3001.1|3008.6|3003.1|3006.1|3001.1|0
1600694400000|2020-09-21 13:20:00|3006.6|3000.6|3003.1|2998.1|3006.6|3000.6|3003.1|2998.1|0
1600694700000|2020-09-21 13:25:00|3002.6|2997.6|3005.1|2999.6|3005.1|2999.6|3002.1|2996.6|1
1600695000000|2020-09-21 13:30:00|3005.6|2999.1|2995.6|2992.1|3005.6|2999.1|2995.1|2989.6|3
1600695300000|2020-09-21 13:35:00|2996.1|2992.6|2988.1|2982.1|2996.6|2993.1|2986.6|2981.6|5
1600695600000|2020-09-21 13:40:00|2987.6|2981.6|2988.1|2982.6|2989.6|2984.1|2986.1|2981.1|3
1600695900000|2020-09-21 13:45:00|2987.1|2982.1|2998.6|2993.1|2998.6|2993.1|2987.1|2981.6|0
1600696200000|2020-09-21 13:50:00|2999.1|2993.6|3004.1|2998.1|3004.1|2998.6|2998.6|2993.6|0
1600696500000|2020-09-21 13:55:00|3003.6|2997.6|3006.1|3000.6|3008.6|3003.1|3001.6|2996.1|0
1600696800000|2020-09-21 14:00:00|3005.6|3000.1|2995.6|2990.1|3007.1|3002.1|2994.6|2989.1|0
1600697100000|2020-09-21 14:05:00|2995.1|2989.6|2997.6|2992.1|2998.1|2992.6|2993.1|2987.6|0
1600697400000|2020-09-21 14:10:00|2997.1|2991.6|2991.1|2986.1|2998.1|2992.6|2991.1|2986.1|0
1600697700000|2020-09-21 14:15:00|2991.6|2985.6|2989.1|2984.1|2993.1|2987.6|2988.1|2983.1|0
1600698000000|2020-09-21 14:20:00|2989.6|2983.6|2987.6|2982.1|2990.6|2985.1|2984.6|2979.1|2
1600698300000|2020-09-21 14:25:00|2988.1|2982.6|2988.6|2983.1|2989.6|2983.6|2987.1|2981.6|0
1600698600000|2020-09-21 14:30:00|2989.1|2982.6|2989.1|2983.1|2989.1|2983.1|2985.6|2980.1|2
1600698900000|2020-09-21 14:35:00|2988.6|2982.6|2985.1|2980.1|2988.6|2982.6|2985.1|2979.6|0
1600699200000|2020-09-21 14:40:00|2984.1|2979.6|2987.1|2981.6|2989.6|2984.1|2984.1|2979.1|12
1600699500000|2020-09-21 14:45:00|2986.1|2981.1|2995.1|2982.1|2995.1|2984.6|2986.1|2980.1|0
1600699800000|2020-09-21 14:50:00|2994.6|2981.6|2993.6|2988.6|2994.6|2988.6|2988.6|2981.1|0
1600700100000|2020-09-21 14:55:00|2994.1|2989.1|2999.1|2993.6|2999.1|2993.6|2993.6|2989.1|0
1600700400000|2020-09-21 15:00:00|2998.1|2993.1|3002.1|2999.6|3002.6|2999.6|2998.1|2992.6|7
1600700700000|2020-09-21 15:05:00|3001.6|2996.6|3007.6|3002.1|3007.6|3002.1|3001.1|2996.1|16
1600701000000|2020-09-21 15:10:00|3008.1|3001.6|3002.1|2997.1|3008.1|3001.6|3002.1|2997.1|0
1600701300000|2020-09-21 15:15:00|3002.6|2996.6|2998.1|2992.6|3002.6|2996.6|2995.6|2992.1|10
1600701600000|2020-09-21 15:20:00|2998.6|2993.6|2998.1|2992.1|3000.1|2994.6|2995.1|2992.1|1
1600701900000|2020-09-21 15:25:00|2997.6|2991.6|2998.1|2990.1|2998.1|2992.6|2993.1|2988.6|24
1600702200000|2020-09-21 15:30:00|2998.6|2982.6|3009.6|2988.6|3010.1|2988.6|2998.6|2982.6|0
1600702500000|2020-09-21 15:35:00|3010.1|2982.6|3017.6|2987.6|3020.6|2987.6|3010.1|2982.6|1
1600702800000|2020-09-21 15:40:00|3016.6||3023.1||3044.6||3016.1||0
1600703100000|2020-09-21 15:45:00|3028.6|2988.1|3028.1|2993.6|3028.6|2995.1|3028.1|2980.1|0
1600703400000|2020-09-21 15:50:00|3012.1|2969.6|3010.1|2994.1|3023.6|2994.1|3010.1|2969.6|0
1600703700000|2020-09-21 15:55:00||2969.6||2994.1||2994.1||2969.6|0
1600704000000|2020-09-21 16:00:00||2988.1||2994.1||2994.1||2969.6|0
1600704300000|2020-09-21 16:05:00||2994.6||3001.1||3001.1||2994.6|0
1600704600000|2020-09-21 16:10:00||2969.6||2999.1||3001.1||2969.6|0
1600704900000|2020-09-21 16:15:00||2992.6||2997.6||2999.1||2969.6|0
1600705200000|2020-09-21 16:20:00||2969.6||2997.6||2997.6||2969.6|0
1600705500000|2020-09-21 16:25:00||2969.6||2997.6||2997.6||2969.6|0
1600705800000|2020-09-21 16:30:00||2969.6||2969.6||2997.6||2969.6|0
1600710300000|2020-09-21 17:45:00|3035.1||3040.6||3060.6||3035.1||1
1600710900000|2020-09-21 17:55:00|3058.6||3038.6||3058.6||3038.6||0
1600711200000|2020-09-21 18:00:00|3045.1||3038.1||3045.1||3038.1||0
1600711500000|2020-09-21 18:05:00|3052.6||3037.6||3052.6||3037.6||0
1600711800000|2020-09-21 18:10:00|3050.6|2970.1|3036.1|2995.6|3050.6|2995.6|3036.1|2970.1|0
1600712100000|2020-09-21 18:15:00|3035.6|2969.6|3035.6|2995.6|3035.6|2995.6|3035.6|2969.6|0
1600712400000|2020-09-21 18:20:00|3035.1|2989.6|3035.1|2995.6|3035.1|2995.6|3035.1|2989.6|0
1600712700000|2020-09-21 18:25:00|3057.1||3034.6||3057.1||3034.6||0
1600714200000|2020-09-21 18:50:00|3034.1|2989.6|3034.1|2995.6|3034.1|2995.6|3034.1|2989.6|0
1600714500000|2020-09-21 18:55:00||2996.1||3004.1||3004.1||2996.1|0
1600714800000|2020-09-21 19:00:00|3040.6|2969.6|3039.1|3004.1|3040.6|3004.1|3039.1|2969.6|0
1600715400000|2020-09-21 19:10:00|3070.6||3044.6||3070.6||3044.6||0
1600715700000|2020-09-21 19:15:00|3050.6|2998.1|3043.1|3004.1|3050.6|3004.1|3043.1|2969.6|0
1600716000000|2020-09-21 19:20:00|3042.6|2998.1|3042.6|3013.6|3042.6|3013.6|3042.6|2998.1|0
1600716300000|2020-09-21 19:25:00|3043.1|2969.6|3042.6|3012.1|3070.6|3013.6|3042.6|2969.6|0
1600716600000|2020-09-21 19:30:00|3049.1|3005.6|3041.6|3007.6|3049.1|3009.6|3041.6|2969.6|0
1600716900000|2020-09-21 19:35:00||2969.6||3012.6||3012.6||2969.6|0
1600717200000|2020-09-21 19:40:00|3021.1|2969.6|3021.1|3010.6|3021.1|3010.6|3021.1|2969.6|0
1600717500000|2020-09-21 19:45:00|3018.6|3004.1|3016.6|3004.1|3018.6|3004.1|3016.6|3004.1|0
1600717800000|2020-09-21 19:50:00|3070.6|2969.6|3070.6|3014.6|3070.6|3014.6|3070.6|2969.6|3
1600718100000|2020-09-21 19:55:00|3026.1|3008.1|3026.1|3013.6|3026.1|3013.6|3026.1|3008.1|0
1600754400000|2020-09-22 06:00:00|3024.6|2978.6|3026.1|2969.6|3026.1|2984.1|3024.6|2969.6|0
1600757700000|2020-09-22 06:55:00|3021.1|2970.1|3021.1|2988.1|3021.1|2988.1|3021.1|2970.1|0
1600758000000|2020-09-22 07:00:00|3028.1|2994.6|3039.1|3027.1|3039.6|3028.1|3027.1|2994.6|5
1600758300000|2020-09-22 07:05:00|3037.6|3026.6|3047.6|3035.1|3054.6|3043.6|3036.1|3022.1|0
1600758600000|2020-09-22 07:10:00|3048.1|3035.6|3042.1|3030.1|3048.6|3036.1|3039.1|3024.6|0
1600758900000|2020-09-22 07:15:00|3042.6|3030.6|3041.6|3030.6|3046.6|3035.1|3037.6|3025.6|0
1600759200000|2020-09-22 07:20:00|3042.1|3030.1|3039.1|3032.1|3049.1|3036.6|3038.6|3029.1|0
1600759500000|2020-09-22 07:25:00|3038.6|3032.6|3041.6|3030.1|3042.6|3034.1|3033.6|3026.6|5
1600759800000|2020-09-22 07:30:00|3042.1|3031.1|3038.6|3031.1|3047.1|3035.1|3038.6|3030.1|0
1600760100000|2020-09-22 07:35:00|3039.1|3030.6|3043.1|3037.1|3043.6|3038.1|3038.6|3029.6|5
1600760400000|2020-09-22 07:40:00|3043.6|3037.6|3041.6|3036.1|3045.1|3039.6|3039.6|3035.1|8
1600760700000|2020-09-22 07:45:00|3042.1|3035.6|3043.1|3037.6|3043.1|3037.6|3040.6|3034.6|0
1600761000000|2020-09-22 07:50:00|3043.6|3038.1|3043.6|3037.6|3045.6|3040.6|3043.6|3037.6|0
1600761300000|2020-09-22 07:55:00|3042.1|3038.1|3044.6|3039.1|3044.6|3039.1|3041.1|3035.1|0
1600761600000|2020-09-22 08:00:00|3045.1|3039.6|3050.6|3036.6|3050.6|3040.6|3044.1|3034.6|0
1600761900000|2020-09-22 08:05:00|3051.1|3037.6|3046.6|3041.1|3054.1|3042.1|3045.6|3037.1|0
1600762200000|2020-09-22 08:10:00|3045.6|3041.6|3055.6|3039.6|3055.6|3042.6|3042.6|3038.1|10
1600762500000|2020-09-22 08:15:00|3056.1|3039.1|3050.6|3045.1|3056.1|3045.1|3047.6|3038.6|0
1600762800000|2020-09-22 08:20:00|3050.1|3044.6|3047.6|3042.6|3051.6|3046.1|3047.6|3041.6|1
1600763100000|2020-09-22 08:25:00|3048.1|3043.6|3049.6|3044.1|3049.6|3044.1|3047.1|3041.6|0
1600763400000|2020-09-22 08:30:00|3050.1|3043.6|3051.1|3045.6|3051.1|3045.6|3048.1|3042.6|0
1600763700000|2020-09-22 08:35:00|3050.6|3045.1|3052.1|3046.1|3052.1|3046.1|3050.1|3044.6|0
1600764000000|2020-09-22 08:40:00|3051.1|3045.6|3050.1|3044.6|3051.1|3045.6|3047.1|3041.6|0
1600764300000|2020-09-22 08:45:00|3049.6|3044.1|3050.1|3044.6|3050.6|3045.1|3048.1|3042.6|0
1600764600000|2020-09-22 08:50:00|3049.1|3044.1|3049.6|3044.1|3049.6|3044.6|3049.1|3043.1|0
1600764900000|2020-09-22 08:55:00|3050.1|3044.6|3050.6|3044.6|3052.6|3047.6|3050.1|3044.6|0
1600765200000|2020-09-22 09:00:00|3050.1|3045.1|3051.6|3046.1|3051.6|3046.1|3049.6|3044.1|0
1600765500000|2020-09-22 09:05:00|3052.1|3046.6|3053.6|3048.1|3053.6|3048.1|3052.1|3046.6|0
1600765800000|2020-09-22 09:10:00|3054.1|3048.6|3055.1|3049.1|3056.1|3051.1|3054.1|3048.6|0
1600766100000|2020-09-22 09:15:00|3055.6|3049.6|3053.6|3048.6|3055.6|3050.1|3053.6|3048.6|0
1600766400000|2020-09-22 09:20:00|3053.1|3048.1|3055.1|3050.1|3055.1|3050.1|3052.6|3047.1|4
1600766700000|2020-09-22 09:25:00|3055.6|3051.1|3054.1|3048.6|3058.6|3053.1|3053.6|3048.6|0
1600767000000|2020-09-22 09:30:00|3053.6|3048.1|3047.6|3042.1|3053.6|3048.1|3047.1|3042.1|4
1600767300000|2020-09-22 09:35:00|3047.1|3041.6|3048.1|3042.6|3048.1|3043.1|3046.6|3041.1|0
1600767600000|2020-09-22 09:40:00|3047.6|3042.1|3047.6|3042.6|3048.6|3043.1|3047.1|3042.1|0
1600767900000|2020-09-22 09:45:00|3047.1|3042.1|3045.1|3039.1|3047.1|3042.1|3045.1|3039.1|0
1600768200000|2020-09-22 09:50:00|3045.6|3039.6|3046.6|3041.1|3046.6|3041.1|3045.6|3039.6|1
1600768500000|2020-09-22 09:55:00|3046.1|3040.6|3046.1|3040.1|3046.1|3041.1|3045.6|3039.6|0
1600768800000|2020-09-22 10:00:00|3045.1|3039.6|3045.6|3039.6|3045.6|3039.6|3043.6|3038.1|0
1600769100000|2020-09-22 10:05:00|3045.1|3039.1|3043.6|3038.6|3045.1|3039.1|3043.6|3038.6|0
1600769400000|2020-09-22 10:10:00|3044.1|3039.1|3046.1|3040.6|3046.1|3040.6|3044.1|3039.1|0
1600769700000|2020-09-22 10:15:00|3046.6|3040.1|3043.6|3038.1|3046.6|3040.6|3043.6|3038.1|0
1600770000000|2020-09-22 10:20:00|3044.1|3038.6|3044.1|3038.6|3046.1|3040.1|3044.1|3038.6|0
1600770300000|2020-09-22 10:25:00|3043.6|3038.1|3044.6|3039.6|3044.6|3039.6|3043.1|3037.6|0
1600770600000|2020-09-22 10:30:00|3045.1|3039.1|3046.1|3040.1|3046.1|3041.1|3045.1|3039.1|0
1600770900000|2020-09-22 10:35:00|3045.6|3039.6|3042.1|3036.6|3045.6|3039.6|3042.1|3036.6|0
1600771200000|2020-09-22 10:40:00|3042.6|3037.1|3043.1|3037.6|3043.1|3038.1|3042.1|3037.1|0
1600771500000|2020-09-22 10:45:00|3042.6|3037.1|3040.6|3035.1|3042.6|3037.1|3040.1|3035.1|0
1600771800000|2020-09-22 10:50:00|3041.1|3035.6|3040.1|3034.6|3041.1|3036.1|3040.1|3034.6|0
1600772100000|2020-09-22 10:55:00|3040.6|3035.1|3037.6|3032.1|3041.1|3035.6|3037.6|3032.1|0
1600772400000|2020-09-22 11:00:00|3050.1|3031.6|3030.3|3024.8|3050.1|3031.6|3030.3|3022.2|0
1600772700000|2020-09-22 11:05:00|3030.8|3025.8|3029.3|3023.8|3030.8|3025.8|3028.8|3023.8|0
1600773000000|2020-09-22 11:10:00|3029.8|3024.3|3033.3|3027.8|3033.3|3027.8|3029.8|3024.3|0
1600773300000|2020-09-22 11:15:00|3032.8|3027.3|3032.3|3027.3|3032.8|3027.3|3032.3|3027.3|0
1600773600000|2020-09-22 11:20:00|3032.8|3027.8|3033.8|3028.3|3033.8|3028.3|3032.8|3027.8|0
1600773900000|2020-09-22 11:25:00|3034.3|3028.8|3033.3|3028.3|3034.3|3029.3|3033.3|3028.3|0
1600774200000|2020-09-22 11:30:00|3032.8|3027.8|3030.3|3025.3|3032.8|3027.8|3030.3|3025.3|0
1600774500000|2020-09-22 11:35:00|3030.8|3024.8|3031.3|3025.8|3031.3|3025.8|3030.8|3024.3|0
1600774800000|2020-09-22 11:40:00|3030.3|3025.3|3027.3|3021.3|3030.3|3025.3|3027.3|3021.3|0
1600775100000|2020-09-22 11:45:00|3026.8|3020.8|3025.3|3020.3|3026.8|3020.8|3025.3|3020.3|0
1600775400000|2020-09-22 11:50:00|3024.8|3019.8|3020.3|3014.3|3024.8|3019.8|3020.3|3014.3|0
1600775700000|2020-09-22 11:55:00|3019.8|3013.8|3018.3|3013.3|3019.8|3013.8|3017.3|3012.3|0
1600776000000|2020-09-22 12:00:00|3018.8|3013.8|3019.3|3013.8|3020.3|3015.3|3018.8|3013.8|0
1600776300000|2020-09-22 12:05:00|3018.3|3013.3|3020.8|3015.3|3020.8|3015.3|3018.3|3013.3|2
1600776600000|2020-09-22 12:10:00|3021.3|3015.8|3024.3|3019.3|3025.3|3020.3|3021.3|3015.8|0
1600776900000|2020-09-22 12:15:00|3023.8|3018.8|3022.8|3016.8|3023.8|3018.8|3021.8|3016.8|0
1600777200000|2020-09-22 12:20:00|3021.8|3017.3|3025.8|3020.8|3025.8|3020.8|3021.8|3016.8|0
1600777500000|2020-09-22 12:25:00|3024.8|3020.3|3025.3|3019.8|3025.3|3020.8|3024.8|3018.8|0
1600777800000|2020-09-22 12:30:00|3024.8|3019.3|3023.8|3017.8|3024.8|3019.3|3023.3|3017.8|0
1600778100000|2020-09-22 12:35:00|3023.3|3018.3|3022.8|3017.3|3024.3|3018.8|3022.8|3017.3|0
1600778400000|2020-09-22 12:40:00|3023.3|3018.3|3024.3|3019.3|3024.3|3019.3|3023.3|3018.3|0
1600778700000|2020-09-22 12:45:00|3024.8||3024.8||3024.8||3024.8||0
1600779000000|2020-09-22 12:50:00|3024.3|3018.8|3024.3|3018.8|3024.3|3018.8|3022.8|3016.8|0
1600779300000|2020-09-22 12:55:00|3023.8|3018.3|3023.8|3018.3|3023.8|3018.8|3023.3|3018.3|0
1600779600000|2020-09-22 13:00:00|3024.3|3018.8|3025.8|3020.8|3026.3|3020.8|3024.3|3018.3|0
1600779900000|2020-09-22 13:05:00|3025.3|3020.3|3025.8|3020.3|3025.8|3020.3|3023.8|3018.3|0
1600780200000|2020-09-22 13:10:00|3026.3|3021.3|3025.3|3020.3|3026.3|3021.3|3025.3|3020.3|0
1600780500000|2020-09-22 13:15:00|3025.8|3019.8|3024.8|3019.8|3025.8|3019.8|3023.8|3018.3|0
1600780800000|2020-09-22 13:20:00|3025.3|3019.3|3024.3|3019.3|3025.3|3019.3|3024.3|3019.3|0
1600781100000|2020-09-22 13:25:00|3023.8|3018.8|3027.3|3022.3|3027.3|3022.3|3023.3|3017.8|0
1600781400000|2020-09-22 13:30:00|3027.8|3023.3|3026.3|3020.8|3028.8|3024.8|3026.3|3020.8|1
1600781700000|2020-09-22 13:35:00|3025.3|3020.3|3023.3|3019.3|3026.3|3021.3|3023.3|3019.3|4
1600782000000|2020-09-22 13:40:00|3023.8|3019.8|3021.3|3015.8|3024.8|3019.8|3021.3|3015.8|6
1600782300000|2020-09-22 13:45:00|3020.8|3016.3|3019.3|3015.3|3021.3|3016.8|3018.3|3014.3|2
1600782600000|2020-09-22 13:50:00|3019.8|3015.8|3019.3|3014.8|3019.8|3015.8|3017.8|3014.3|2
1600782900000|2020-09-22 13:55:00|3018.8|3015.3|3025.3|3017.8|3025.3|3017.8|3018.3|3015.3|0
1600783200000|2020-09-22 14:00:00|3025.8|3018.3|3029.8|3024.3|3029.8|3024.3|3025.8|3018.3|0
1600783500000|2020-09-22 14:05:00|3029.3|3024.8|3030.3|3024.8|3030.3|3024.8|3028.8|3024.3|0
1600783800000|2020-09-22 14:10:00|3030.8|3025.3|3030.8|3025.3|3031.3|3025.8|3028.3|3024.8|2
1600784100000|2020-09-22 14:15:00|3031.3|3025.8|3032.3|3027.8|3033.3|3027.8|3031.3|3025.8|0
1600784400000|2020-09-22 14:20:00|3032.8|3028.3|3029.3|3023.8|3032.8|3029.3|3029.3|3023.8|12
1600784700000|2020-09-22 14:25:00|3029.8|3025.3|3035.3|3031.8|3035.3|3031.8|3029.3|3025.3|8
1600785000000|2020-09-22 14:30:00|3035.8|3032.3|3039.8|3035.8|3040.3|3035.8|3035.3|3030.8|14
1600785300000|2020-09-22 14:35:00|3040.3|3036.8|3039.8|3034.3|3043.3|3039.3|3039.8|3034.3|14
1600785600000|2020-09-22 14:40:00|3039.3|3035.3|3039.3|3033.8|3040.3|3036.3|3038.8|3033.3|9
1600785900000|2020-09-22 14:45:00|3039.8|3035.3|3036.8|3033.8|3039.8|3035.8|3036.3|3031.3|19
1600786200000|2020-09-22 14:50:00|3037.3|3034.3|3040.3|3036.3|3040.8|3037.8|3037.3|3031.8|25
1600786500000|2020-09-22 14:55:00|3039.8|3037.3|3035.3|3029.8|3039.8|3037.3|3035.3|3029.8|16
1600786800000|2020-09-22 15:00:00|3035.8|3030.3|3031.8|3026.3|3037.3|3030.8|3031.8|3026.3|0
1600787100000|2020-09-22 15:05:00|3032.3|3025.8|3033.8|3028.3|3034.3|3028.3|3030.3|3025.3|0
1600787400000|2020-09-22 15:10:00|3034.3|3029.3|3036.3|3030.8|3036.8|3030.8|3033.8|3028.8|0
1600787700000|2020-09-22 15:15:00|3036.8|3031.3|3038.3|3035.3|3038.8|3035.3|3036.8|3031.3|0
1600788000000|2020-09-22 15:20:00|3038.8|3036.3|3039.8|3036.3|3040.3|3036.3|3038.8|3036.3|0
1600788300000|2020-09-22 15:25:00|3039.3|3033.3|3039.3|3031.8|3039.3|3033.3|3037.3|3031.8|3
1600788600000|2020-09-22 15:30:00|3039.8|3031.3|3037.8|3012.8|3048.8|3031.3|3036.3|3012.8|0
1600788900000|2020-09-22 15:35:00|3038.3|3006.8|3041.8|3010.8|3048.8|3010.8|3038.3|3006.8|0
1600789500000|2020-09-22 15:45:00|3048.8||3047.8||3048.8||3047.8||0
1600789800000|2020-09-22 15:50:00|3047.3|3004.8|3047.3|3010.8|3047.3|3010.8|3047.3|3004.8|0
1600790100000|2020-09-22 15:55:00||3011.3||3015.3||3015.3||3011.3|0
1600790700000|2020-09-22 16:05:00|3053.8||3053.3||3053.8||3053.3||0
1600791000000|2020-09-22 16:10:00|3059.8||3052.3||3059.8||3052.3||0
1600791300000|2020-09-22 16:15:00|3051.8|3009.3|3051.3|3015.3|3051.8|3015.3|3051.3|3004.8|0
1600791600000|2020-09-22 16:20:00|3050.8|3032.3|3050.3|3036.3|3064.8|3036.3|3050.3|3032.3|0
1600791900000|2020-09-22 16:25:00|3056.8||3049.8||3056.8||3049.8||0
1600793100000|2020-09-22 16:45:00|3056.3||3048.8||3056.3||3048.8||0
1600793400000|2020-09-22 16:50:00|3040.8|3013.3|3040.8|3011.8|3040.8|3013.3|3040.8|3004.8|1
1600793700000|2020-09-22 16:55:00|3040.3|3005.8|3039.8|3007.3|3046.8|3007.3|3039.8|3004.8|0
1600794000000|2020-09-22 17:00:00|3045.3|3004.8|3044.8|3008.3|3045.3|3008.3|3044.8|3004.8|0
1600794300000|2020-09-22 17:05:00|3064.8|3008.8|3044.3|3008.8|3064.8|3008.8|3044.3|3008.8|0
1600794600000|2020-09-22 17:10:00|3050.8|3009.3|3045.3|3009.3|3050.8|3009.3|3045.3|3009.3|0
1600794900000|2020-09-22 17:15:00|3051.3|3009.8|3050.3|3010.3|3056.8|3010.3|3050.3|3009.8|0
1600795500000|2020-09-22 17:25:00|3056.8|3010.8|3055.8|3010.8|3056.8|3010.8|3055.8|3010.8|0
1600795800000|2020-09-22 17:30:00|3055.3|3008.3|3055.3|3011.3|3055.3|3011.3|3055.3|3008.3|0
1600796700000|2020-09-22 17:45:00|3054.8|3008.3|3054.8|3011.8|3054.8|3011.8|3054.8|3008.3|0
1600797600000|2020-09-22 18:00:00|3061.3|3012.3|3058.3|3014.3|3064.8|3014.3|3058.3|3009.8|0
1600797900000|2020-09-22 18:05:00|3063.8|3011.3|3063.8|3014.8|3063.8|3014.8|3063.8|3011.3|0
1600798200000|2020-09-22 18:10:00|3064.8|3015.3|3063.3|3015.3|3064.8|3015.3|3063.3|3015.3|0
1600798500000|2020-09-22 18:15:00|3062.8|3012.8|3061.3|3017.3|3064.8|3017.3|3061.3|3012.8|0
1600799100000|2020-09-22 18:25:00|3060.8|3014.3|3060.8|3017.8|3060.8|3017.8|3060.8|3014.3|0
1600799400000|2020-09-22 18:30:00|3060.3|3015.8|3060.3|3018.3|3060.3|3018.3|3060.3|3015.8|0
1600800000000|2020-09-22 18:40:00|3064.8|3018.8|3059.8|3018.8|3064.8|3018.8|3059.8|3018.8|0
1600800300000|2020-09-22 18:45:00|3059.3|3015.8|3058.8|3019.8|3059.3|3019.8|3058.8|3015.8|0
1600801200000|2020-09-22 19:00:00|3064.8|3020.8|3058.3|3020.8|3064.8|3020.8|3058.3|3020.8|0
1600801500000|2020-09-22 19:05:00|3064.8|3021.3|3057.3|3021.8|3064.8|3021.8|3057.3|3018.8|0
1600801800000|2020-09-22 19:10:00|3056.8|3018.8|3056.8|3022.3|3056.8|3022.3|3056.8|3018.8|0
1600802400000|2020-09-22 19:20:00|3056.3|3018.8|3056.3|3022.8|3056.3|3022.8|3056.3|3018.8|0
1600803000000|2020-09-22 19:30:00|3055.8||3057.3||3057.3||3055.8||0
1600803300000|2020-09-22 19:35:00|3064.8|3023.3|3058.3|3023.3|3064.8|3023.3|3058.3|3023.3|0
1600803600000|2020-09-22 19:40:00|3064.3||3063.8||3064.3||3063.8||0
1600804200000|2020-09-22 19:50:00|3063.3||3063.8||3064.8||3063.3||0
1600804500000|2020-09-22 19:55:00|3063.3|3020.3|3064.8|3023.8|3064.8|3023.8|3063.3|3020.3|0
1600840800000|2020-09-23 06:00:00|3084.8|3040.3|3083.3|3025.8|3084.8|3040.3|3083.3|3024.8|0
1600844100000|2020-09-23 06:55:00|3082.8|3026.3|3084.3|3042.8|3084.3|3046.8|3082.8|3026.3|0
1600844400000|2020-09-23 07:00:00|3077.8|3042.3|3049.8|3041.8|3077.8|3047.8|3046.8|3027.3|0
1600844700000|2020-09-23 07:05:00|3050.3|3041.3|3068.3|3056.8|3078.8|3062.3|3050.3|3040.8|3
1600845000000|2020-09-23 07:10:00|3068.8|3057.3|3054.8|3045.3|3069.8|3057.3|3052.8|3044.8|0
1600845300000|2020-09-23 07:15:00|3054.3|3044.8|3048.8|3043.3|3055.8|3049.8|3048.8|3043.3|0
1600845600000|2020-09-23 07:20:00|3048.3|3042.8|3058.3|3052.3|3058.3|3052.8|3048.3|3042.8|0
1600845900000|2020-09-23 07:25:00|3058.8|3053.3|3052.8|3047.3|3058.8|3053.3|3051.3|3045.8|0
1600846200000|2020-09-23 07:30:00|3053.3|3048.3|3062.3|3056.8|3062.3|3056.8|3053.3|3048.3|0
1600846500000|2020-09-23 07:35:00|3062.8|3057.3|3060.3|3054.8|3063.8|3057.8|3060.3|3054.8|0
1600846800000|2020-09-23 07:40:00|3059.8|3054.3|3051.8|3046.3|3059.8|3054.3|3051.8|3046.3|0
1600847100000|2020-09-23 07:45:00|3052.3|3045.8|3047.8|3042.3|3052.8|3046.8|3047.8|3042.3|0
1600847400000|2020-09-23 07:50:00|3048.3|3043.3|3049.3|3043.8|3050.8|3045.3|3046.3|3040.8|0
1600847700000|2020-09-23 07:55:00|3048.8|3043.3|3047.8|3042.8|3049.3|3043.3|3043.3|3038.3|0
1600848000000|2020-09-23 08:00:00|3048.3|3042.3|3050.3|3044.8|3051.8|3046.3|3047.3|3042.3|0
1600848300000|2020-09-23 08:05:00|3050.8|3045.8|3049.3|3043.8|3053.8|3047.8|3047.3|3041.8|0
1600848600000|2020-09-23 08:10:00|3049.8|3044.3|3046.3|3041.3|3051.3|3045.8|3046.3|3041.3|0
1600848900000|2020-09-23 08:15:00|3046.8|3041.8|3046.8|3040.8|3047.8|3042.3|3044.8|3039.8|0
1600849200000|2020-09-23 08:20:00|3047.3|3041.8|3047.3|3041.8|3047.8|3042.8|3045.3|3039.8|0
1600849500000|2020-09-23 08:25:00|3047.8|3042.3|3049.3|3043.8|3051.3|3045.8|3047.8|3042.3|1
1600849800000|2020-09-23 08:30:00|3049.8|3044.8|3048.3|3042.3|3050.8|3045.3|3045.8|3040.8|0
1600850100000|2020-09-23 08:35:00|3047.8|3041.8|3049.8|3044.3|3050.3|3046.3|3046.8|3040.8|0
1600850400000|2020-09-23 08:40:00|3050.3|3043.8|3050.3|3044.3|3050.8|3044.8|3047.8|3042.8|1
1600850700000|2020-09-23 08:45:00|3049.8|3043.8|3052.3|3046.3|3052.8|3046.3|3049.8|3043.8|0
1600851000000|2020-09-23 08:50:00|3052.8|3046.8|3055.8|3050.3|3055.8|3050.3|3052.8|3046.8|0
1600851300000|2020-09-23 08:55:00|3055.3|3049.8|3055.3|3049.3|3055.3|3049.8|3054.8|3048.8|0
1600851600000|2020-09-23 09:00:00|3054.8|3048.8|3056.3|3050.8|3056.3|3050.8|3052.3|3046.8|0
1600851900000|2020-09-23 09:05:00|3056.8|3051.3|3057.8|3052.3|3057.8|3052.3|3055.8|3050.3|0
1600852200000|2020-09-23 09:10:00|3058.3|3053.3|3057.8|3052.3|3058.3|3053.3|3057.3|3051.8|0
1600852500000|2020-09-23 09:15:00|3057.3|3051.8|3057.3|3052.3|3057.3|3052.3|3056.8|3051.3|0
1600852800000|2020-09-23 09:20:00|3056.8|3053.8|3052.8|3047.3|3056.8|3054.3|3052.3|3046.8|5
1600853100000|2020-09-23 09:25:00|3053.3|3047.8|3052.8|3047.3|3053.8|3048.3|3052.8|3047.3|0
1600853400000|2020-09-23 09:30:00|3052.3|3046.8|3051.8|3046.3|3052.3|3046.8|3051.8|3045.8|0
1600853700000|2020-09-23 09:35:00|3052.3|3046.8|3053.8|3048.8|3054.3|3048.8|3052.3|3046.8|0
1600854000000|2020-09-23 09:40:00|3054.3|3048.3|3057.8|3052.8|3057.8|3052.8|3053.8|3047.8|0
1600854300000|2020-09-23 09:45:00|3056.8|3052.3|3055.8|3050.3|3056.8|3052.8|3055.3|3050.3|0
1600854600000|2020-09-23 09:50:00|3056.3|3050.8|3057.3|3051.8|3057.3|3052.3|3056.3|3050.8|0
1600854900000|2020-09-23 09:55:00|3057.8|3052.8|3057.8|3052.3|3058.8|3053.8|3057.8|3051.8|0
1600855200000|2020-09-23 10:00:00|3058.3|3052.8|3057.8|3052.3|3058.8|3053.3|3057.8|3052.3|0
1600855500000|2020-09-23 10:05:00||3051.8||3052.8||3052.8||3051.8|0
1600855800000|2020-09-23 10:10:00|3058.3|3053.3|3059.3|3053.8|3059.3|3053.8|3057.8|3052.8|0
1600856100000|2020-09-23 10:15:00|3058.8|3053.3|3055.3|3050.3|3058.8|3053.3|3055.3|3050.3|0
1600856400000|2020-09-23 10:20:00|3055.8|3049.8|3053.8|3048.3|3055.8|3049.8|3053.8|3048.3|0
1600856700000|2020-09-23 10:25:00|3054.3|3048.8|3054.3|3049.3|3055.3|3049.3|3053.8|3048.8|0
1600857000000|2020-09-23 10:30:00|3054.8|3048.8|3052.3|3045.3|3054.8|3048.8|3051.8|3044.3|0
1600857300000|2020-09-23 10:35:00|3051.8|3044.8|3055.8|3044.8|3055.8|3046.3|3050.3|3042.8|0
1600857600000|2020-09-23 10:40:00|3055.3|3044.3|3052.3|3046.8|3055.3|3046.8|3051.3|3043.3|0
1600857900000|2020-09-23 10:45:00|3052.8|3047.3|3048.8|3043.8|3052.8|3047.8|3048.8|3043.3|0
1600858200000|2020-09-23 10:50:00|3049.3|3044.8|3053.3|3047.3|3053.3|3047.8|3049.3|3044.8|0
1600858500000|2020-09-23 10:55:00|3052.3|3047.8|3052.3|3046.8|3052.3|3048.3|3052.3|3046.8|0
1600858800000|2020-09-23 11:00:00|3052.8|3042.3|3052.8|3047.8|3074.8|3047.8|3051.8|3042.3|0
1600859100000|2020-09-23 11:05:00|3052.3|3047.3|3051.8|3045.8|3052.3|3047.3|3051.8|3045.8|0
1600859400000|2020-09-23 11:10:00|3051.3|3046.8|3051.8|3045.8|3052.8|3046.8|3050.8|3045.8|0
1600859700000|2020-09-23 11:15:00|3051.3|3045.3|3050.8|3045.3|3051.8|3045.3|3050.8|3045.3|0
1600860000000|2020-09-23 11:20:00|3049.8|3044.8|3050.3|3044.8|3050.3|3044.8|3049.8|3044.8|0
1600860300000|2020-09-23 11:25:00|3049.8|3044.3|3050.3|3044.3|3050.3|3044.3|3049.8|3044.3|0
1600860600000|2020-09-23 11:30:00|3050.8|3044.8|3052.3|3046.3|3052.8|3047.3|3050.8|3044.8|0
1600860900000|2020-09-23 11:35:00|3052.8|3046.8|3053.3|3047.3|3053.8|3047.8|3052.3|3046.8|0
1600861200000|2020-09-23 11:40:00|3052.8|3046.8|3049.8|3044.3|3052.8|3046.8|3049.8|3044.3|0
1600861500000|2020-09-23 11:45:00|3050.3||3050.3||3050.3||3049.3||0
1600861800000|2020-09-23 11:50:00|3049.8|3044.8|3049.8|3044.3|3050.8|3045.3|3048.3|3043.3|0
1600862100000|2020-09-23 11:55:00|3050.3||3049.3||3050.3||3048.8||0
1600862400000|2020-09-23 12:00:00|3048.8|3043.8|3047.8|3042.3|3048.8|3043.8|3047.3|3042.3|1
1600862700000|2020-09-23 12:05:00|3047.3|3041.8|3046.8|3041.3|3047.3|3041.8|3045.3|3040.3|0
1600863000000|2020-09-23 12:10:00|3046.3|3040.8|3045.8|3040.3|3046.3|3040.8|3044.3|3039.3|0
1600863300000|2020-09-23 12:15:00|3046.3|3041.3|3046.8|3041.8|3048.3|3042.3|3046.3|3041.3|0
1600863600000|2020-09-23 12:20:00|3047.3|3042.8|3046.3|3041.3|3048.3|3042.8|3045.8|3041.3|0
1600863900000|2020-09-23 12:25:00|3046.8|3040.8|3045.3|3040.3|3046.8|3040.8|3044.8|3040.3|0
1600864200000|2020-09-23 12:30:00|3045.8|3040.8|3048.8|3043.3|3048.8|3043.3|3044.8|3040.8|0
1600864500000|2020-09-23 12:35:00|3048.3|3043.8|3050.3|3044.3|3050.3|3044.3|3048.3|3043.8|0
1600864800000|2020-09-23 12:40:00|3049.8|3044.8|3048.3|3043.3|3050.8|3045.3|3047.3|3042.3|0
1600865100000|2020-09-23 12:45:00|3048.8|3042.8|3046.8|3041.8|3048.8|3042.8|3046.3|3041.8|0
1600865400000|2020-09-23 12:50:00|3047.3|3041.3|3046.8|3041.3|3047.3|3041.3|3045.8|3041.3|0
1600865700000|2020-09-23 12:55:00|3047.3|3041.8|3046.3|3039.8|3047.3|3042.3|3045.3|3039.8|0
1600866000000|2020-09-23 13:00:00|3046.8|3039.3|3048.8|3043.8|3048.8|3043.8|3046.3|3039.3|0
1600866300000|2020-09-23 13:05:00|3048.3|3043.3|3047.3|3042.8|3049.8|3044.3|3047.3|3042.8|0
1600866600000|2020-09-23 13:10:00|3047.8|3042.3|3048.3|3043.3|3049.8|3044.3|3047.3|3041.3|0
1600866900000|2020-09-23 13:15:00|3047.8|3042.8|3046.8|3042.3|3048.3|3042.8|3046.8|3041.8|0
1600867200000|2020-09-23 13:20:00|3047.3|3041.8|3045.8|3041.3|3047.3|3041.8|3044.8|3040.3|0
1600867500000|2020-09-23 13:25:00|3046.3|3040.8|3045.3|3040.8|3046.8|3041.3|3043.8|3039.3|0
1600867800000|2020-09-23 13:30:00|3045.8|3041.3|3038.3|3033.8|3047.8|3042.8|3038.3|3033.3|0
1600868100000|2020-09-23 13:35:00|3038.8|3034.3|3038.3|3033.3|3039.3|3034.8|3035.8|3031.3|0
1600868400000|2020-09-23 13:40:00|3037.8|3032.8|3041.8|3035.3|3041.8|3036.8|3036.8|3032.3|0
1600868700000|2020-09-23 13:45:00|3041.3|3034.8|3043.8|3038.8|3044.3|3039.3|3039.8|3034.8|0
1600869000000|2020-09-23 13:50:00|3042.8|3038.3|3040.3|3035.8|3042.8|3038.3|3038.8|3033.8|0
1600869300000|2020-09-23 13:55:00|3040.8|3035.3|3041.8|3037.3|3042.8|3037.3|3040.3|3035.3|0
1600869600000|2020-09-23 14:00:00|3042.3|3037.8|3046.3|3041.3|3046.3|3041.3|3041.8|3037.8|0
1600869900000|2020-09-23 14:05:00|3045.8|3040.8|3041.3|3036.3|3045.8|3040.8|3039.8|3035.8|0
1600870200000|2020-09-23 14:10:00|3040.3|3036.8|3044.3|3039.3|3044.3|3039.3|3039.8|3035.8|0
1600870500000|2020-09-23 14:15:00|3044.8|3038.8|3041.8|3036.8|3044.8|3038.8|3039.8|3035.3|0
1600870800000|2020-09-23 14:20:00|3042.3|3037.3|3043.3|3037.8|3043.3|3037.8|3040.3|3034.8|0
1600871100000|2020-09-23 14:25:00|3043.8|3037.3|3047.3|3041.8|3047.3|3041.8|3043.8|3036.8|0
1600871400000|2020-09-23 14:30:00|3046.3|3041.3|3046.3|3042.3|3047.3|3042.3|3045.3|3040.3|0
1600871700000|2020-09-23 14:35:00|3046.8|3041.8|3045.8|3040.3|3046.8|3041.8|3041.8|3037.3|0
1600872000000|2020-09-23 14:40:00|3044.8|3040.8|3048.8|3044.3|3049.8|3044.8|3044.8|3040.3|0
1600872300000|2020-09-23 14:45:00|3049.3|3044.8|3052.8|3047.8|3052.8|3047.8|3048.8|3043.3|0
1600872600000|2020-09-23 14:50:00|3053.3|3048.3|3051.8|3046.3|3053.8|3048.3|3050.3|3045.3|0
1600872900000|2020-09-23 14:55:00|3052.3|3046.8|3047.3|3042.3|3052.8|3047.8|3046.3|3041.8|0
1600873200000|2020-09-23 15:00:00|3046.8|3041.8|3047.3|3042.3|3049.3|3043.8|3045.8|3041.3|0
1600873500000|2020-09-23 15:05:00|3047.8|3042.8|3051.8|3046.8|3051.8|3046.8|3047.8|3042.8|0
1600873800000|2020-09-23 15:10:00|3052.3|3046.3|3050.3|3045.3|3052.3|3046.8|3049.3|3044.8|1
1600874100000|2020-09-23 15:15:00|3049.8|3044.8|3049.3|3043.3|3050.8|3045.8|3047.8|3042.3|0
1600874400000|2020-09-23 15:20:00|3049.8|3043.8|3049.8|3044.8|3050.3|3044.8|3048.3|3043.3|0
1600874700000|2020-09-23 15:25:00|3048.8|3044.3|3045.3|3039.3|3049.8|3044.8|3044.3|3039.3|0
1600875000000|2020-09-23 15:30:00|3045.8|3038.8|3042.8|3035.8|3057.8|3039.3|3040.8|3033.8|0
1600875300000|2020-09-23 15:35:00|3054.8|3035.3|3058.3|3028.8|3058.3|3035.3|3054.8|3024.3|0
1600875600000|2020-09-23 15:40:00|3057.8||3057.8||3057.8||3057.8||0
1600876200000|2020-09-23 15:50:00||3024.3||3024.3||3024.3||3024.3|0
1600876500000|2020-09-23 15:55:00|3049.3||3048.8||3049.3||3048.8||0
1600876800000|2020-09-23 16:00:00|3049.3||3049.3||3049.3||3049.3||0
1600878000000|2020-09-23 16:20:00|3048.8||3049.3||3049.3||3048.8||0
1600878900000|2020-09-23 16:35:00||3024.8||3025.3||3025.3||3024.8|0
1600879200000|2020-09-23 16:40:00||3025.8||3032.3||3032.3||3025.8|0
1600879500000|2020-09-23 16:45:00||3024.8||3030.3||3030.3||3024.8|0
1600879800000|2020-09-23 16:50:00||3024.8||3030.3||3030.3||3024.8|0
1600880400000|2020-09-23 17:00:00||3024.8||3030.3||3030.3||3024.8|0
1600880700000|2020-09-23 17:05:00||3024.3||3030.3||3030.3||3024.3|0
1600881000000|2020-09-23 17:10:00||3024.8||3030.3||3030.3||3024.3|0
1600881300000|2020-09-23 17:15:00||3024.8||3030.3||3030.3||3024.8|0
1600881600000|2020-09-23 17:20:00|3050.3|3024.8|3050.3|3030.3|3050.3|3030.3|3050.3|3024.8|0
1600881900000|2020-09-23 17:25:00||3024.3||3024.3||3024.3||3024.3|0
1600882200000|2020-09-23 17:30:00|3038.3||3038.3||3038.3||3038.3||0
1600885800000|2020-09-23 18:30:00|3037.8||3038.3||3038.3||3037.8||0
1600886400000|2020-09-23 18:40:00|3037.8||3038.3||3038.3||3037.8||0
1600886700000|2020-09-23 18:45:00|3037.8||3037.8||3038.3||3037.8||0
1600887000000|2020-09-23 18:50:00|3038.3||3037.8||3038.3||3037.8||0
1600887900000|2020-09-23 19:05:00||3004.8||3003.8||3004.8||2966.3|0
1600888200000|2020-09-23 19:10:00||3004.3||3010.8||3010.8||3004.3|0
1600888500000|2020-09-23 19:15:00||2972.8||3004.8||3008.8||2968.3|0
1600888800000|2020-09-23 19:20:00|3016.8|2972.8|3016.8|3005.8|3016.8|3009.8|3016.8|2969.3|0
1600889100000|2020-09-23 19:25:00||2967.8||3008.8||3008.8||2967.8|0
1600889400000|2020-09-23 19:30:00|3036.8|2971.8|3016.8|3008.8|3037.8|3008.8|3016.8|2971.8|0
1600889700000|2020-09-23 19:35:00||3002.3||3007.3||3007.3||2969.3|0
1600890300000|2020-09-23 19:45:00||2969.3||3000.8||3007.3||2966.3|0
1600890600000|2020-09-23 19:50:00|3037.8|2994.8|3037.8|3003.3|3037.8|3014.8|3037.8|2994.8|1
1600890900000|2020-09-23 19:55:00||2966.3||3003.3||3003.3||2966.3|0
1600927200000|2020-09-24 06:00:00|3029.8|2973.3|3029.8|2988.3|3029.8|2988.3|3029.3|2955.8|0
1600927500000|2020-09-24 06:05:00|3029.3|2987.3|3029.3|2987.3|3029.8|2987.8|3029.3|2987.3|0
1600929000000|2020-09-24 06:30:00|3028.8|2986.8|3015.8|2986.8|3028.8|2986.8|3014.3|2986.8|0
1600929300000|2020-09-24 06:35:00|3019.3||3016.3||3019.3||3016.3||0
1600929600000|2020-09-24 06:40:00|3015.8||3016.3||3016.3||3015.8||0
1600930500000|2020-09-24 06:55:00|3029.8|2987.3|3026.3|2987.3|3029.8|2988.3|3018.3|2986.8|0
1600930800000|2020-09-24 07:00:00|3025.8|2981.3|3014.3|3008.8|3029.3|3009.8|3011.3|2980.3|1
1600931100000|2020-09-24 07:05:00|3013.3|3008.3|3008.3|3002.8|3016.8|3011.3|3007.3|3002.3|0
1600931400000|2020-09-24 07:10:00|3008.8|3003.3|2993.3|2988.3|3009.3|3003.8|2993.3|2988.3|0
1600931700000|2020-09-24 07:15:00|2993.8|2987.8|2998.3|2992.8|2998.3|2992.8|2987.8|2982.8|4
1600932000000|2020-09-24 07:20:00|2998.8|2993.3|2998.8|2992.8|2999.8|2994.3|2995.8|2989.8|0
1600932300000|2020-09-24 07:25:00|2997.8|2992.3|2998.3|2982.3|3000.8|2993.3|2994.8|2982.3|0
1600932600000|2020-09-24 07:30:00|2998.8|2981.8|2993.8|2988.3|3000.3|2988.8|2990.8|2980.3|0
1600932900000|2020-09-24 07:35:00|2993.3|2987.8|2997.3|2991.8|2998.3|2992.8|2992.3|2986.8|0
1600933200000|2020-09-24 07:40:00|2996.8|2992.3|2999.8|2994.3|3000.3|2994.8|2996.3|2991.3|0
1600933500000|2020-09-24 07:45:00|3000.3|2994.8|3009.8|3004.3|3010.3|3004.8|3000.3|2994.8|1
1600933800000|2020-09-24 07:50:00|3009.3|3003.8|3017.7|3012.2|3017.7|3012.2|3007.8|3003.3|2
1600934100000|2020-09-24 07:55:00|3018.2|3012.7|3016.2|3010.7|3019.2|3013.2|3016.2|3010.7|0
1600934400000|2020-09-24 08:00:00|3016.7|3010.2|3012.2|3006.2|3017.2|3011.7|3012.2|3005.7|0
1600934700000|2020-09-24 08:05:00|3011.7|3005.7|3010.7|3005.2|3011.7|3005.7|3010.2|3003.7|0
1600935000000|2020-09-24 08:10:00|3010.2|3004.7|3004.7|2999.2|3010.2|3005.2|3004.7|2999.2|0
1600935300000|2020-09-24 08:15:00|3004.2|2998.7|3000.7|2995.2|3005.2|2999.7|3000.7|2995.2|0
1600935600000|2020-09-24 08:20:00|3001.2|2994.7|3001.7|2996.2|3003.7|2998.2|3000.7|2994.7|0
1600935900000|2020-09-24 08:25:00|3002.2|2996.7|3002.2|2996.7|3003.2|2997.7|3002.2|2996.2|0
1600936200000|2020-09-24 08:30:00|3001.7|2996.2|3005.7|3001.2|3006.7|3001.2|3001.2|2995.7|6
1600936500000|2020-09-24 08:35:00|3005.2|3001.7|3004.7|3001.7|3005.2|3002.2|3004.7|3001.2|0
1600936800000|2020-09-24 08:40:00|3004.2|3001.2|3003.7|2997.7|3004.2|3001.2|3003.7|2997.7|0
1600937100000|2020-09-24 08:45:00|3003.2|2998.2|3002.7|2997.7|3003.2|2999.7|3002.7|2997.7|0
1600937400000|2020-09-24 08:50:00|3002.2|2997.2|3000.2|2996.7|3002.2|2997.2|3000.2|2995.7|0
1600937700000|2020-09-24 08:55:00|2999.7|2996.2|3003.7|2997.7|3003.7|2997.7|2999.7|2996.2|1
1600938000000|2020-09-24 09:00:00|3003.2|2998.2|2997.7|2992.2|3003.2|2998.2|2996.7|2991.2|1
1600938300000|2020-09-24 09:05:00|2998.2|2992.7|2999.2|2993.2|3000.2|2994.7|2998.2|2992.7|0
1600938600000|2020-09-24 09:10:00|2998.7|2993.7|3000.7|2995.2|3000.7|2995.2|2998.2|2992.7|0
1600938900000|2020-09-24 09:15:00|3001.2|2995.7|3001.2|2995.2|3002.7|2996.7|3000.2|2994.7|0
1600939200000|2020-09-24 09:20:00|3001.7|2994.7|3001.2|2995.2|3001.7|2996.2|3000.7|2994.7|0
1600939500000|2020-09-24 09:25:00|3001.7|2995.7|3001.7|2996.2|3002.2|2997.2|3000.7|2995.2|0
1600939800000|2020-09-24 09:30:00|3000.7|2995.7|3002.7|2997.2|3003.2|2997.7|3000.7|2995.7|0
1600940100000|2020-09-24 09:35:00|3002.2|2996.7|3001.2|2995.7|3002.7|2996.7|3000.2|2995.2|0
1600940400000|2020-09-24 09:40:00|3000.7|2995.2|3001.7|2996.2|3002.7|2997.2|2999.7|2995.2|0
1600940700000|2020-09-24 09:45:00|3001.2|2996.7|3001.7|2996.7|3002.7|2997.7|3000.7|2995.7|0
1600941000000|2020-09-24 09:50:00|3001.2|2996.2|2998.2|2992.7|3001.2|2996.2|2997.7|2992.7|0
1600941300000|2020-09-24 09:55:00|2998.7|2993.2|3001.7|2996.2|3001.7|2996.2|2998.7|2993.2|0
1600941600000|2020-09-24 10:00:00|3002.2|2996.7|3006.2|3000.2|3006.2|3000.7|3001.7|2996.7|0
1600941900000|2020-09-24 10:05:00|3005.2|3000.7|3006.7|3002.7|3006.7|3002.7|3004.2|2999.7|0
1600942200000|2020-09-24 10:10:00|3006.2|3003.2|3006.7|3003.2|3006.7|3003.7|3006.2|3002.2|0
1600942500000|2020-09-24 10:15:00|3006.2|3003.7|3006.2|3002.7|3006.7|3004.2|3006.2|3002.7|0
1600942800000|2020-09-24 10:20:00|3006.7|3002.2|3006.7|3003.2|3006.7|3004.2|3006.2|3001.7|0
1600943100000|2020-09-24 10:25:00|3006.2|3002.7|3006.2|3002.7|3006.7|3003.2|3006.2|3002.7|0
1600943400000|2020-09-24 10:30:00|3006.7|3003.2|3010.7|3005.2|3011.2|3005.2|3006.2|3002.7|5
1600943700000|2020-09-24 10:35:00|3011.2|3005.7|3011.7|3006.2|3013.7|3008.2|3011.2|3005.7|0
1600944000000|2020-09-24 10:40:00|3012.2|3006.7|3012.2|3007.2|3012.7|3007.2|3011.2|3006.7|3
1600944300000|2020-09-24 10:45:00|3011.7|3006.7|3010.2|3004.7|3011.7|3006.7|3007.7|3003.2|0
1600944600000|2020-09-24 10:50:00|3010.7|3005.2|3010.7|3005.7|3010.7|3005.7|3009.7|3004.7|0
1600944900000|2020-09-24 10:55:00|3011.2|3006.2|3011.2|3005.7|3011.7|3006.7|3009.7|3005.2|0
1600945200000|2020-09-24 11:00:00|3011.7|2997.7|3011.7|3006.2|3012.7|3006.2|3010.7|2997.7|0
1600945500000|2020-09-24 11:05:00|3011.2|3005.7|3010.2|3004.7|3011.7|3006.7|3009.2|3004.7|0
1600945800000|2020-09-24 11:10:00|3010.7|3005.2|3009.7|3004.2|3010.7|3005.2|3009.2|3004.2|0
1600946100000|2020-09-24 11:15:00|3010.2|3004.7|3008.2|3002.7|3010.2|3005.2|3008.2|3002.7|0
1600946400000|2020-09-24 11:20:00|3007.7|3002.2|3007.2|3001.7|3007.7|3002.2|3006.2|3001.2|0
1600946700000|2020-09-24 11:25:00|3007.7|3002.2|3008.7|3003.2|3008.7|3003.2|3007.2|3002.2|0
1600947000000|2020-09-24 11:30:00|3008.2|3003.7|3007.7|3002.7|3008.2|3003.7|3007.7|3002.7|0
1600947300000|2020-09-24 11:35:00|3008.2|3003.2|3010.2|3004.7|3010.2|3004.7|3008.2|3003.2|0
1600947600000|2020-09-24 11:40:00|3009.7|3004.2|3009.2|3004.2|3010.7|3005.2|3008.7|3004.2|0
1600947900000|2020-09-24 11:45:00|3009.7|3004.7|3008.7|3003.2|3009.7|3004.7|3008.2|3003.2|0
1600948200000|2020-09-24 11:50:00|3008.2|3002.7|3004.2|2998.7|3008.2|3002.7|3004.2|2998.7|0
1600948500000|2020-09-24 11:55:00|3003.7|2999.2|3008.2|3002.7|3008.2|3002.7|3003.2|2999.2|0
1600948800000|2020-09-24 12:00:00|3008.7|3003.2|3005.7|3000.2|3009.2|3003.7|3005.2|3000.2|0
1600949100000|2020-09-24 12:05:00|3005.2|2999.7|3003.7|2998.7|3005.2|3000.2|3003.2|2998.7|0
1600949400000|2020-09-24 12:10:00|3002.7|2998.2|3005.2|2999.7|3006.2|3000.7|3002.7|2997.7|0
1600949700000|2020-09-24 12:15:00|3005.7|3000.2|3005.7|3000.2|3006.2|3001.2|3005.2|2999.7|0
1600950000000|2020-09-24 12:20:00|3005.2|2999.7|3003.7|3001.2|3005.2|3001.2|3003.2|2997.7|22
1600950300000|2020-09-24 12:25:00|3004.2||3006.7||3006.7||3003.7||37
1600950600000|2020-09-24 12:30:00|3006.2|3000.7|3002.7|2997.2|3006.2|3000.7|3002.2|2996.7|56
1600950900000|2020-09-24 12:35:00|3003.2|2996.7|3000.2|2995.2|3003.2|2996.7|3000.2|2994.7|0
1600951200000|2020-09-24 12:40:00|3000.7|2995.7|2998.7|2993.2|3001.7|2996.2|2998.7|2993.2|1
1600951500000|2020-09-24 12:45:00|2998.2|2992.7|3001.2|2995.7|3001.2|2995.7|2997.7|2992.7|0
1600951800000|2020-09-24 12:50:00|3000.7|2995.2|3001.7|2996.2|3001.7|2996.2|3000.2|2995.2|0
1600952100000|2020-09-24 12:55:00|3002.2|2996.7|3001.2|2995.7|3003.2|2998.2|3001.2|2995.7|0
1600952400000|2020-09-24 13:00:00|3000.7|2995.2|2998.2|2992.7|3000.7|2995.2|2997.7|2992.7|0
1600952700000|2020-09-24 13:05:00|2997.7|2992.2|3000.2|2994.7|3000.2|2994.7|2997.2|2991.7|0
1600953000000|2020-09-24 13:10:00|2999.7|2994.2|3000.7|2995.2|3000.7|2995.2|2999.2|2994.2|0
1600953300000|2020-09-24 13:15:00|3001.2|2996.2|3001.2|2995.7|3001.2|2996.2|2999.2|2994.7|0
1600953600000|2020-09-24 13:20:00|3001.7|2996.2|3000.7|2995.7|3001.7|2996.7|2999.2|2993.7|0
1600953900000|2020-09-24 13:25:00|3001.2|2996.2|3006.7|3001.2|3007.2|3001.7|3000.7|2996.2|0
1600954200000|2020-09-24 13:30:00|3005.7|3000.7|3002.7|2997.7|3010.2|3004.7|3002.7|2997.2|2
1600954500000|2020-09-24 13:35:00|3001.7|2998.2|2999.7|2994.2|3004.7|3000.7|2999.2|2993.7|4
1600954800000|2020-09-24 13:40:00|2999.2|2993.7|3006.2|3001.2|3006.2|3001.2|2998.7|2993.2|5
1600955100000|2020-09-24 13:45:00|3006.7|3000.7|3010.7|3005.2|3011.2|3006.2|3005.7|3000.7|0
1600955400000|2020-09-24 13:50:00|3011.2|3006.2|3015.7|3009.7|3015.7|3009.7|3010.7|3005.7|10
1600955700000|2020-09-24 13:55:00|3015.2|3010.2|3021.7|3013.2|3021.7|3014.7|3014.7|3009.2|6
1600956000000|2020-09-24 14:00:00|3022.2|3012.7|3020.7|3016.2|3022.2|3017.2|3020.2|3012.7|0
1600956300000|2020-09-24 14:05:00|3023.7|3016.7|3019.2|3013.2|3024.2|3018.7|3018.2|3012.2|5
1600956600000|2020-09-24 14:10:00|3018.2|3012.7|3015.2|3010.2|3018.2|3012.7|3014.7|3009.2|0
1600956900000|2020-09-24 14:15:00|3015.7|3009.7|3016.2|3010.7|3017.2|3011.7|3014.7|3008.2|0
1600957200000|2020-09-24 14:20:00|3015.2|3010.2|3007.7|3002.2|3015.2|3010.2|3007.7|3001.7|0
1600957500000|2020-09-24 14:25:00|3006.7|3001.7|3003.2|2998.2|3006.7|3002.2|3002.7|2997.2|0
1600957800000|2020-09-24 14:30:00|3003.7|2997.7|2998.7|2993.2|3003.7|2997.7|2998.7|2992.7|0
1600958100000|2020-09-24 14:35:00|2998.2|2992.7|2992.7|2987.2|2998.2|2993.2|2992.2|2986.7|0
1600958400000|2020-09-24 14:40:00|2993.2|2987.7|2990.2|2984.7|2995.7|2990.7|2989.2|2984.7|0
1600958700000|2020-09-24 14:45:00|2990.7|2985.2|2998.2|2993.2|2999.2|2993.7|2990.7|2985.2|0
1600959000000|2020-09-24 14:50:00|2997.7|2992.7|3002.7|2997.2|3003.2|2997.7|2996.7|2991.7|0
1600959300000|2020-09-24 14:55:00|3001.7|2996.7|3006.2|3000.7|3006.2|3001.2|3001.7|2996.2|1
1600959600000|2020-09-24 15:00:00|3005.2|3001.2|3005.7|3000.7|3009.2|3004.2|3005.2|3000.2|0
1600959900000|2020-09-24 15:05:00|3006.2|3001.2|3002.7|2997.2|3008.2|3002.7|3002.7|2997.2|0
1600960200000|2020-09-24 15:10:00|3003.2|2998.2|3010.2|3005.2|3010.2|3005.2|3003.2|2998.2|0
1600960500000|2020-09-24 15:15:00|3009.2|3004.7|3009.7|3004.7|3009.7|3005.2|3007.2|3002.2|3
1600960800000|2020-09-24 15:20:00|3012.2|3004.2|3013.2|3010.2|3013.7|3010.2|3011.7|3004.2|5
1600961100000|2020-09-24 15:25:00|3012.7|3010.7|3015.7|3008.2|3016.2|3010.7|3012.7|3008.2|5
1600961400000|2020-09-24 15:30:00|3016.2|3007.7|3019.2|3008.7|3030.7|3012.2|3012.7|3005.2|0
1600961700000|2020-09-24 15:35:00|3018.2|3008.2|3031.7|3001.7|3031.7|3008.2|3014.7|3001.7|0
1600962000000|2020-09-24 15:40:00||3002.2||3002.2||3002.2||2992.2|0
1600962300000|2020-09-24 15:45:00|3031.2|2992.2|3031.2|3002.2|3031.2|3002.2|3031.2|2992.2|0
1600962600000|2020-09-24 15:50:00|3031.7||3031.2||3031.7||3031.2||0
1600962900000|2020-09-24 15:55:00|3031.7|2992.2|3031.7|3002.7|3031.7|3002.7|3031.7|2992.2|0
1600963200000|2020-09-24 16:00:00||2992.2||3008.7||3009.7||2992.2|0
1600963500000|2020-09-24 16:05:00||2992.2||3008.7||3008.7||2992.2|0
1600964100000|2020-09-24 16:15:00||3002.7||3007.2||3008.7||2992.2|0
1600965000000|2020-09-24 16:30:00||3001.2||3005.7||3007.2||2992.2|0
1600965300000|2020-09-24 16:35:00|3031.2|3003.7|3031.2|3003.7|3031.2|3003.7|3031.2|3003.7|0
1600965600000|2020-09-24 16:40:00|3031.7||3031.7||3031.7||3031.7||0
1600965900000|2020-09-24 16:45:00||2992.2||2992.2||2992.2||2992.2|0
1600966200000|2020-09-24 16:50:00||3003.7||3003.7||3003.7||3003.7|0
1600966500000|2020-09-24 16:55:00||3004.2||3011.2||3011.2||2992.2|0
1600966800000|2020-09-24 17:00:00||2992.2||3011.2||3011.2||2992.2|0
1600967100000|2020-09-24 17:05:00||3005.2||3011.2||3011.2||3005.2|0
1600967400000|2020-09-24 17:10:00||3011.7||3018.7||3018.7||3011.7|0
1600968000000|2020-09-24 17:20:00||2992.2||3018.7||3018.7||2992.2|0
1600968600000|2020-09-24 17:30:00||2992.2||3018.7||3018.7||2992.2|0
1600968900000|2020-09-24 17:35:00||2992.2||3018.7||3018.7||2992.2|0
1600970400000|2020-09-24 18:00:00||2992.2||3016.7||3016.7||2992.2|0
1600971000000|2020-09-24 18:10:00||2992.2||3016.7||3016.7||2992.2|0
1600971300000|2020-09-24 18:15:00||3010.2||3010.2||3010.2||2992.2|0
1600971600000|2020-09-24 18:20:00||2992.2||3008.7||3008.7||2992.2|0
1600971900000|2020-09-24 18:25:00||3002.7||3008.7||3008.7||3002.7|0
1600972800000|2020-09-24 18:40:00||3002.7||3008.7||3008.7||3002.7|0
1600973100000|2020-09-24 18:45:00||2992.2||3008.7||3008.7||2992.2|0
1600973400000|2020-09-24 18:50:00|3031.2|3002.2|3031.2|3002.2|3031.2|3002.2|3031.2|3002.2|0
1600973700000|2020-09-24 18:55:00|3031.7|2992.2|3031.2|3000.2|3031.7|3000.2|3031.2|2992.2|0
1600974000000|2020-09-24 19:00:00||2992.2||3000.2||3000.2||2992.2|0
1600974300000|2020-09-24 19:05:00||2993.7||3000.2||3000.2||2993.7|0
1600974900000|2020-09-24 19:15:00|3031.7|2992.2|3031.2|3000.2|3031.7|3000.2|3031.2|2992.2|0
1600975200000|2020-09-24 19:20:00||2993.7||2993.7||2993.7||2991.7|0
1600975500000|2020-09-24 19:25:00||2991.7||2993.7||2993.7||2991.7|0
1600975800000|2020-09-24 19:30:00||2991.7||2993.7||2993.7||2991.7|0
1600976100000|2020-09-24 19:35:00||2994.2||3000.2||3000.2||2994.2|0
1600976400000|2020-09-24 19:40:00|3031.7|2992.2|3031.7|3005.2|3031.7|3005.2|3031.7|2992.2|0
1600976700000|2020-09-24 19:45:00|3031.2|2992.2|3031.2|3005.2|3031.2|3005.2|3031.2|2992.2|0
1600977000000|2020-09-24 19:50:00|3031.7|2992.2|3031.7|3003.7|3031.7|3003.7|3031.2|2992.2|0
1601013600000|2020-09-25 06:00:00|3053.2|2992.2|3052.7|2992.2|3053.2|2993.7|3052.7|2991.7|0
1601016900000|2020-09-25 06:55:00|3050.2|2992.7|3047.7|2992.7|3050.2|2992.7|3047.7|2992.7|0
1601017200000|2020-09-25 07:00:00|3042.2|2992.2|3006.7|2994.7|3042.2|3004.2|3004.2|2991.7|0
1601017500000|2020-09-25 07:05:00|3007.2|2994.2|3015.7|3003.7|3018.7|3004.2|3006.2|2994.2|0
1601017800000|2020-09-25 07:10:00|3015.2|3003.2|3018.2|3005.7|3020.7|3008.2|3013.2|2998.7|0
1601018100000|2020-09-25 07:15:00|3017.7|3005.2|3016.7|3005.7|3019.2|3007.2|3015.7|3004.2|0
1601018400000|2020-09-25 07:20:00|3016.2|3005.2|3011.7|3000.7|3017.7|3005.7|3007.7|2996.2|0
1601018700000|2020-09-25 07:25:00|3012.2|3000.2|3013.2|3002.2|3014.2|3002.2|3008.7|2995.7|0
1601019000000|2020-09-25 07:30:00|3013.7|3001.7|3015.2|3003.7|3016.7|3004.2|3011.7|2998.7|0
1601019300000|2020-09-25 07:35:00|3015.7|3003.2|3013.7|3002.7|3017.2|3004.7|3013.2|3001.2|0
1601019600000|2020-09-25 07:40:00|3014.2|3002.2|3009.7|3004.2|3014.2|3007.2|3009.7|3001.7|0
1601019900000|2020-09-25 07:45:00|3010.2|3004.7|3008.2|3002.7|3010.7|3005.2|3007.7|3002.2|0
1601020200000|2020-09-25 07:50:00|3008.7|3003.2|3006.2|3000.7|3010.2|3004.7|3004.2|2999.7|0
1601020500000|2020-09-25 07:55:00|3005.7|3001.2|3005.2|2999.7|3009.2|3003.7|3004.7|2999.7|0
1601020800000|2020-09-25 08:00:00|3005.7|3000.2|3006.7|3001.7|3009.2|3003.7|3005.2|3000.2|0
1601021100000|2020-09-25 08:05:00|3007.2|3002.2|3000.2|2994.7|3007.7|3002.2|2999.2|2994.7|0
1601021400000|2020-09-25 08:10:00|3000.7|2995.2|3001.2|2995.7|3002.2|2996.7|2999.7|2994.7|0
1601021700000|2020-09-25 08:15:00|3000.7|2995.2|3002.7|2997.2|3002.7|2997.2|3000.2|2994.7|0
1601022000000|2020-09-25 08:20:00|3001.7|2996.7|3001.2|2995.2|3002.2|2996.7|3000.7|2995.2|0
1601022300000|2020-09-25 08:25:00|3000.2|2994.7|3002.7|2997.2|3002.7|2997.7|3000.2|2994.2|0
1601022600000|2020-09-25 08:30:00|3001.7|2996.7|3003.2|2997.7|3003.7|2998.2|3001.7|2996.2|0
1601022900000|2020-09-25 08:35:00|3003.7|2998.2|3002.2|2997.2|3003.7|2998.7|3001.7|2995.7|0
1601023200000|2020-09-25 08:40:00|3002.7|2997.7|3003.2|2998.2|3004.2|2999.2|3001.2|2995.7|0
1601023500000|2020-09-25 08:45:00|3003.7|2997.7|3004.7|2999.7|3004.7|2999.7|3003.2|2997.2|0
1601023800000|2020-09-25 08:50:00|3005.2|3000.2|3004.2|2998.7|3005.2|3000.2|3004.2|2998.2|0
1601024100000|2020-09-25 08:55:00|3004.7|2999.7|3005.7|3000.2|3005.7|3000.7|3004.7|2999.2|0
1601024400000|2020-09-25 09:00:00|3006.2|3000.7|3007.7|3002.2|3007.7|3002.2|3006.2|3000.7|0
1601024700000|2020-09-25 09:05:00|3008.2|3001.7|3008.7|3003.7|3008.7|3003.7|3006.2|3000.7|0
1601025000000|2020-09-25 09:10:00|3009.2|3004.2|3006.7|3001.7|3009.7|3004.7|3006.2|3001.2|0
1601025300000|2020-09-25 09:15:00|3006.2|3001.2|3003.2|2998.7|3006.2|3001.7|3002.7|2997.7|0
1601025600000|2020-09-25 09:20:00|3003.7|2998.2|3001.2|2996.2|3004.2|2998.2|3001.2|2996.2|0
1601025900000|2020-09-25 09:25:00|3001.7|2996.7|3002.2|2996.7|3003.7|2998.7|3001.7|2996.2|0
1601026200000|2020-09-25 09:30:00|3001.7|2996.2|2996.7|2992.7|3001.7|2996.2|2996.7|2992.7|0
1601026500000|2020-09-25 09:35:00|2996.2|2991.2|2996.2|2991.7|2996.7|2992.7|2995.2|2991.2|1
1601026800000|2020-09-25 09:40:00|2995.7|2991.2|2989.7|2984.2|2996.7|2991.7|2989.2|2984.2|3
1601027100000|2020-09-25 09:45:00|2988.7|2983.7|2989.2|2984.2|2989.7|2984.7|2985.2|2980.2|1
1601027400000|2020-09-25 09:50:00|2988.7|2983.7|2991.2|2985.7|2991.2|2986.2|2987.2|2982.7|0
1601027700000|2020-09-25 09:55:00|2990.7|2986.2|2995.7|2990.2|2995.7|2990.7|2990.2|2985.7|0
1601028000000|2020-09-25 10:00:00|2995.2|2990.7|2989.2|2984.2|2995.2|2990.7|2988.2|2983.7|0
1601028300000|2020-09-25 10:05:00|2988.7|2983.7|2987.7|2982.7|2991.2|2986.2|2987.7|2982.7|0
1601028600000|2020-09-25 10:10:00|2988.2|2983.2|2987.2|2982.2|2988.7|2984.2|2985.7|2981.7|0
1601028900000|2020-09-25 10:15:00|2986.7|2981.7|2985.2|2980.7|2986.7|2982.2|2983.7|2979.2|0
1601029200000|2020-09-25 10:20:00|2985.7|2980.2|2980.2|2975.2|2985.7|2980.2|2979.7|2975.2|0
1601029500000|2020-09-25 10:25:00|2979.7|2974.7|2981.7|2964.7|2981.7|2975.2|2978.7|2963.7|0
1601029800000|2020-09-25 10:30:00|2981.2|2964.2|2979.2|2974.2|2981.2|2975.2|2976.2|2964.2|0
1601030100000|2020-09-25 10:35:00|2978.7|2973.7|2976.2|2971.7|2979.2|2974.2|2975.7|2970.7|0
1601030400000|2020-09-25 10:40:00|2975.7|2971.2|2971.7|2966.7|2975.7|2971.7|2970.7|2966.2|0
1601030700000|2020-09-25 10:45:00|2970.7|2966.2|2967.2|2962.7|2970.7|2966.2|2967.2|2962.2|0
1601031000000|2020-09-25 10:50:00|2967.7|2963.7|2964.2|2959.2|2967.7|2963.7|2963.7|2959.2|0
1601031300000|2020-09-25 10:55:00|2963.7|2959.7|2962.2|2957.2|2967.2|2959.7|2961.7|2948.2|0
1601031600000|2020-09-25 11:00:00|2962.7|2956.7|2962.7|2957.7|2967.7|2960.2|2962.7|2951.7|0
1601031900000|2020-09-25 11:05:00|2962.2|2958.2|2974.2|2968.7|2974.2|2968.7|2961.2|2956.7|10
1601032200000|2020-09-25 11:10:00|2974.7|2969.2|2974.2|2968.2|2975.7|2970.2|2974.2|2968.2|0
1601032500000|2020-09-25 11:15:00|2974.7|2968.7|2971.7|2967.2|2974.7|2970.2|2971.2|2966.7|1
1601032800000|2020-09-25 11:20:00|2972.2|2966.7|2972.7|2968.2|2973.7|2968.7|2970.7|2966.2|0
1601033100000|2020-09-25 11:25:00|2973.2|2968.7|2969.2|2964.7|2974.7|2969.7|2969.2|2964.7|0
1601033400000|2020-09-25 11:30:00|2969.7|2965.2|2972.2|2967.7|2972.2|2968.2|2968.7|2964.2|0
1601033700000|2020-09-25 11:35:00|2971.7|2968.2|2973.2|2968.2|2973.7|2968.7|2970.2|2966.2|0
1601034000000|2020-09-25 11:40:00|2972.7|2968.7|2977.2|2972.2|2977.2|2972.2|2971.7|2967.7|0
1601034300000|2020-09-25 11:45:00|2976.7|2971.7|2977.2|2971.7|2978.2|2972.7|2976.2|2971.7|0
1601034600000|2020-09-25 11:50:00|2977.7|2972.2|2981.2|2975.7|2982.2|2976.7|2977.7|2972.2|0
1601034900000|2020-09-25 11:55:00|2981.7|2976.2|2982.7|2976.7|2982.7|2977.2|2981.7|2976.2|0
1601035200000|2020-09-25 12:00:00|2981.7|2976.2|2981.2|2975.7|2983.2|2978.2|2981.2|2975.2|0
1601035500000|2020-09-25 12:05:00|2981.7|2976.2|2983.2|2977.2|2983.7|2978.2|2981.7|2975.7|0
1601035800000|2020-09-25 12:10:00|2982.2|2977.7|2983.2|2977.2|2983.2|2977.7|2980.2|2976.7|5
1601036100000|2020-09-25 12:15:00|2983.7|2977.7|2984.7|2979.7|2984.7|2979.7|2983.7|2977.7|0
1601036400000|2020-09-25 12:20:00|2985.2|2979.2|2985.7|2979.7|2985.7|2980.7|2984.7|2979.2|0
1601036700000|2020-09-25 12:25:00|2984.7|2979.2|2987.7|2979.2|2987.7|2982.7|2984.7|2979.2|0
1601037000000|2020-09-25 12:30:00|2988.2|2978.7|2983.2|2978.7|2988.2|2981.7|2983.2|2978.7|0
1601037300000|2020-09-25 12:35:00|2983.7|2979.2|2986.7|2982.7|2987.7|2983.7|2982.7|2978.7|0
1601037600000|2020-09-25 12:40:00|2987.2|2982.2|2986.2|2981.2|2987.2|2982.2|2984.7|2980.2|0
1601037900000|2020-09-25 12:45:00|2985.7|2981.7|2989.7|2985.7|2990.7|2985.7|2985.7|2981.7|0
1601038200000|2020-09-25 12:50:00|2990.2|2985.2|2990.7|2986.2|2991.2|2986.2|2988.7|2984.7|0
1601038500000|2020-09-25 12:55:00|2990.2|2985.7|2991.2|2986.7|2992.7|2987.7|2989.7|2985.2|0
1601038800000|2020-09-25 13:00:00|2990.7|2986.2|2991.7|2986.7|2992.2|2987.2|2990.2|2986.2|0
1601039100000|2020-09-25 13:05:00|2991.2|2987.2|2993.2|2988.7|2993.7|2988.7|2990.7|2987.2|0
1601039400000|2020-09-25 13:10:00|2992.7|2988.2|2992.2|2987.2|2993.7|2988.7|2991.2|2987.2|0
1601039700000|2020-09-25 13:15:00|2991.2|2987.7|2989.2|2984.7|2991.2|2987.7|2988.7|2984.2|0
1601040000000|2020-09-25 13:20:00|2989.7|2984.2|2983.7|2979.7|2989.7|2984.7|2983.2|2979.2|0
1601040300000|2020-09-25 13:25:00|2984.2|2980.2|2985.2|2980.2|2986.2|2981.7|2983.7|2980.2|0
1601040600000|2020-09-25 13:30:00|2985.7|2980.7|2987.2|2982.2|2989.2|2984.2|2984.7|2980.2|0
1601040900000|2020-09-25 13:35:00|2987.7|2981.7|2987.2|2983.7|2990.2|2985.2|2986.2|2981.7|3
1601041200000|2020-09-25 13:40:00|2987.7|2984.2|2993.2|2989.2|2995.2|2991.2|2987.7|2983.2|4
1601041500000|2020-09-25 13:45:00|2992.2|2988.7|2986.2|2982.2|2992.7|2988.7|2986.2|2982.2|0
1601041800000|2020-09-25 13:50:00|2986.7|2981.7|2989.7|2985.2|2991.2|2986.2|2983.2|2978.7|0
1601042100000|2020-09-25 13:55:00|2990.2|2986.2|2996.2|2991.2|2996.2|2991.2|2988.7|2984.7|0
1601042400000|2020-09-25 14:00:00|2995.7|2992.2|2995.7|2990.7|2997.2|2992.2|2994.2|2990.2|0
1601042700000|2020-09-25 14:05:00|2996.2|2991.2|2996.2|2991.2|2997.7|2993.2|2993.7|2989.7|0
1601043000000|2020-09-25 14:10:00|2996.7|2990.7|2991.7|2987.7|2996.7|2991.2|2990.7|2986.7|0
1601043300000|2020-09-25 14:15:00|2991.2|2987.2|2997.7|2993.2|2999.2|2994.2|2991.2|2987.2|0
1601043600000|2020-09-25 14:20:00|2998.2|2993.7|3004.7|3000.7|3006.2|3001.2|2997.7|2993.7|0
1601043900000|2020-09-25 14:25:00|3005.2|3000.2|3010.7|3006.2|3010.7|3006.2|3004.7|3000.2|0
1601044200000|2020-09-25 14:30:00|3011.2|3005.7|3007.2|3003.2|3011.2|3005.7|3004.7|3000.7|0
1601044500000|2020-09-25 14:35:00|3006.2|3002.7|3008.2|3003.2|3008.2|3003.2|3005.2|3001.2|0
1601044800000|2020-09-25 14:40:00|3008.7|3004.2|3007.7|3002.7|3010.2|3005.2|3004.2|2998.7|0
1601045100000|2020-09-25 14:45:00|3008.2|3002.2|3006.2|3000.7|3008.7|3003.2|3005.2|2999.2|0
1601045400000|2020-09-25 14:50:00|3005.2|3000.2|3008.2|3003.2|3008.2|3003.2|3004.7|2998.7|0
1601045700000|2020-09-25 14:55:00|3007.2|3002.7|3008.2|3002.7|3009.2|3003.7|3007.2|3001.7|0
1601046000000|2020-09-25 15:00:00|3008.7|3003.7|3007.2|3001.7|3010.7|3005.2|3007.2|3001.7|0
1601046300000|2020-09-25 15:05:00|3006.7|3002.2|3007.2|3002.7|3009.7|3004.7|3005.2|3001.2|0
1601046600000|2020-09-25 15:10:00|3006.7|3002.2|3012.2|3008.2|3012.7|3008.2|3006.2|3002.2|0
1601046900000|2020-09-25 15:15:00|3012.7|3008.7|3016.2|3011.7|3016.2|3011.7|3011.7|3008.7|0
1601047200000|2020-09-25 15:20:00|3016.7|3012.2|3015.2|3011.2|3017.2|3013.7|3015.2|3011.2|3
1601047500000|2020-09-25 15:25:00|3015.7|3011.7|3013.2|3007.2|3017.2|3012.7|3011.7|3007.2|0
1601047800000|2020-09-25 15:30:00|3013.7|3007.7|3017.2|3010.7|3017.2|3011.2|3010.7|3003.2|1
1601048100000|2020-09-25 15:35:00|3030.7|3010.2|3031.2|3004.2|3034.7|3010.2|3029.7|2999.2|1
1601048400000|2020-09-25 15:40:00|3032.2|2996.7|3037.7|3001.7|3052.2|3001.7|3032.2|2967.2|0
1601048700000|2020-09-25 15:45:00|3043.7|2965.7|3036.2|2999.7|3043.7|2999.7|3036.2|2963.7|0
1601049300000|2020-09-25 15:55:00|3042.7|2997.7|3034.7|2997.7|3042.7|2997.7|3034.7|2991.7|0
1601049600000|2020-09-25 16:00:00|3041.2|2991.7|3033.2|2997.7|3041.2|2997.7|3033.2|2991.7|0
1601049900000|2020-09-25 16:05:00|3032.7||3032.2||3039.2||3032.2||0
1601051100000|2020-09-25 16:25:00|3031.7|2997.2|3031.7|2997.7|3031.7|2997.7|3031.7|2997.2|0
1601051400000|2020-09-25 16:30:00|3031.2|2997.2|3031.2|2997.7|3031.2|2997.7|3031.2|2997.2|0
1601052000000|2020-09-25 16:40:00|3037.7||3037.2||3037.7||3037.2||0
1601052300000|2020-09-25 16:45:00||2998.2||3004.2||3004.2||2998.2|0
1601052900000|2020-09-25 16:55:00|3036.7|2997.7|3036.7|3004.2|3036.7|3004.2|3036.7|2997.7|0
1601053500000|2020-09-25 17:05:00|3043.2|3004.7|3044.7|3010.2|3044.7|3010.2|3039.2|2997.7|0
1601053800000|2020-09-25 17:10:00|3044.2|3003.7|3044.2|3010.2|3044.2|3010.2|3044.2|3003.7|0
1601054700000|2020-09-25 17:25:00|3052.2||3043.7||3052.2||3043.7||0
1601055000000|2020-09-25 17:30:00|3043.2|2997.7|3042.7|3010.2|3043.2|3010.2|3042.7|2997.7|0
1601055300000|2020-09-25 17:35:00|3042.2|2997.7|3042.2|3010.2|3042.2|3010.2|3042.2|2997.7|0
1601055900000|2020-09-25 17:45:00|3048.7|3010.7|3046.7|3015.2|3052.2|3015.2|3046.7|2997.7|0
1601057100000|2020-09-25 18:05:00|3052.2|2997.7|3047.2|3015.2|3052.2|3015.2|3046.2|2997.7|0
1601057400000|2020-09-25 18:10:00|3052.2|2997.7|3052.2|3015.2|3052.2|3015.2|3046.7|2997.7|0
1601057700000|2020-09-25 18:15:00||3015.7||3022.2||3022.2||3009.2|0
1601058600000|2020-09-25 18:30:00||2997.7||3020.2||3020.2||2997.7|0
1601058900000|2020-09-25 18:35:00||2997.7||3020.2||3020.2||2997.7|0
1601059500000|2020-09-25 18:45:00||2997.7||3020.2||3020.2||2997.7|0
1601060100000|2020-09-25 18:55:00|3052.7|2997.7|3052.7|3020.2|3052.7|3020.2|3052.7|2997.7|0
1601060400000|2020-09-25 19:00:00||3020.7||3027.2||3027.2||2997.7|0
1601060700000|2020-09-25 19:05:00||3021.2||3027.2||3027.2||2997.7|0
1601061000000|2020-09-25 19:10:00||3027.7||3027.7||3027.7||2997.7|0
1601061300000|2020-09-25 19:15:00||2997.7||3027.7||3027.7||2997.7|0
1601061600000|2020-09-25 19:20:00||3021.7||3027.7||3027.7||3021.7|0
1601061900000|2020-09-25 19:25:00||2997.7||3027.7||3027.7||2997.7|0
1601062500000|2020-09-25 19:35:00|3052.2|3021.2|3052.2|3021.2|3052.2|3021.2|3052.2|3021.2|0
1601062800000|2020-09-25 19:40:00|3052.7|2997.7|3052.7|3021.2|3052.7|3021.2|3052.7|2997.7|0
1601063100000|2020-09-25 19:45:00||3021.7||3028.2||3028.2||3021.7|0
1601063400000|2020-09-25 19:50:00||2997.7||3026.2||3026.2||2997.7|0
1601063700000|2020-09-25 19:55:00||3020.2||3026.2||3026.2||3020.2|0
1601272800000|2020-09-28 06:00:00|3095.2|3032.7|3096.7|3029.2|3096.7|3034.2|3092.2|3028.2|0
1601275800000|2020-09-28 06:50:00||2906.7||2908.2||2908.2||2906.7|0
1601276100000|2020-09-28 06:55:00|3093.7|3007.7|3093.2|3014.2|3093.7|3014.2|3093.2|3007.7|0
1601276400000|2020-09-28 07:00:00|3085.7|3033.7|3078.7|3043.2|3085.7|3045.7|3072.2|3033.7|0
1601276700000|2020-09-28 07:05:00|3077.7|3041.7|3072.7|3035.2|3077.7|3041.7|3072.7|3035.2|0
1601277000000|2020-09-28 07:10:00|3071.7|3036.7|3051.7|3039.7|3072.7|3042.7|3049.7|3036.7|0
1601277300000|2020-09-28 07:15:00|3050.7|3039.2|3046.7|3035.7|3060.7|3040.7|3046.7|3025.2|0
1601277600000|2020-09-28 07:20:00|3047.2|3035.2|3064.7|3029.2|3064.7|3039.2|3045.2|3029.2|0
1601277900000|2020-09-28 07:25:00|3065.2|3028.7|3067.7|3026.2|3067.7|3028.7|3065.2|3026.2|0
1601278200000|2020-09-28 07:30:00|3067.2||3070.7||3070.7||3066.7||0
1601278500000|2020-09-28 07:35:00||3047.2||3047.7||3047.7||3047.2|0
1601278800000|2020-09-28 07:40:00||3058.2||3046.2||3058.2||3046.2|0
1601279400000|2020-09-28 07:50:00|3071.2|3047.2|3063.2|3057.2|3072.2|3058.2|3060.7|3047.2|2
1601279700000|2020-09-28 07:55:00|3063.7|3056.7|3061.7|3056.7|3063.7|3058.2|3061.2|3055.2|0
1601280000000|2020-09-28 08:00:00|3062.2|3056.2|3065.2|3046.2|3065.2|3056.7|3058.7|3046.2|0
1601280300000|2020-09-28 08:05:00|3065.7|3059.7|3064.7|3059.7|3075.2|3060.2|3064.7|3059.7|0
1601280600000|2020-09-28 08:10:00|3065.2|3060.2|3061.7|3056.2|3065.7|3060.2|3061.7|3055.7|1
1601280900000|2020-09-28 08:15:00|3062.2|3056.7|3065.2|3059.7|3065.7|3060.2|3062.2|3056.7|0
1601281200000|2020-09-28 08:20:00|3065.7|3059.2|3064.7|3059.2|3066.7|3061.2|3063.2|3057.7|0
1601281500000|2020-09-28 08:25:00|3065.2|3059.7|3067.7|3061.7|3067.7|3062.7|3065.2|3059.2|1
1601281800000|2020-09-28 08:30:00|3067.2|3062.2|3070.2|3064.7|3070.7|3065.2|3065.7|3060.7|0
1601282100000|2020-09-28 08:35:00|3069.7|3063.2|3066.7|3061.7|3070.2|3063.7|3065.2|3060.2|0
1601282400000|2020-09-28 08:40:00|3067.2|3061.2|3066.7|3062.2|3068.2|3062.7|3065.7|3061.2|0
1601282700000|2020-09-28 08:45:00|3067.2|3061.7|3065.2|3059.7|3067.2|3062.2|3064.2|3059.7|0
1601283000000|2020-09-28 08:50:00|3064.7|3059.2|3063.2|3058.7|3064.7|3059.2|3061.7|3057.2|0
1601283300000|2020-09-28 08:55:00|3063.7|3058.2|3063.2|3057.7|3063.7|3058.2|3061.7|3057.2|0
1601283600000|2020-09-28 09:00:00|3063.7|3058.2|3065.2|3059.7|3066.2|3060.7|3063.7|3058.2|0
1601283900000|2020-09-28 09:05:00|3064.7|3060.2|3065.7|3060.2|3066.2|3060.7|3064.2|3059.7|0
1601284200000|2020-09-28 09:10:00|3065.2|3059.7|3062.7|3057.2|3065.2|3059.7|3062.7|3057.2|0
1601284500000|2020-09-28 09:15:00|3061.7|3057.7|3063.2|3058.2|3063.7|3058.2|3060.7|3055.7|0
1601284800000|2020-09-28 09:20:00|3063.7|3058.7|3063.7|3058.7|3064.7|3059.2|3062.7|3057.2|0
1601285100000|2020-09-28 09:25:00|3064.2|3058.2|3067.2|3061.7|3067.2|3061.7|3064.2|3058.2|0
1601285400000|2020-09-28 09:30:00|3067.7|3062.2|3068.7|3063.2|3069.7|3064.2|3067.7|3062.2|0
1601285700000|2020-09-28 09:35:00|3068.2|3062.7|3070.7|3064.7|3070.7|3064.7|3067.7|3062.2|0
1601286000000|2020-09-28 09:40:00|3070.2|3064.2|3069.2|3063.2|3070.2|3064.7|3069.2|3062.7|0
1601286300000|2020-09-28 09:45:00|3069.7|3063.7|3070.2|3064.7|3070.2|3064.7|3069.7|3063.2|0
1601286600000|2020-09-28 09:50:00|3070.7|3064.2|3070.7|3064.7|3070.7|3064.7|3070.7|3064.2|0
1601286900000|2020-09-28 09:55:00|3069.7|3065.2|3068.7|3063.2|3069.7|3065.7|3068.7|3062.7|1
1601287200000|2020-09-28 10:00:00|3069.2|3063.7|3073.2|3067.7|3073.2|3067.7|3069.2|3063.7|3
1601287500000|2020-09-28 10:05:00|3073.7|3067.2|3074.2|3068.7|3074.2|3071.7|3073.7|3067.2|7
1601287800000|2020-09-28 10:10:00|3074.7|3069.2|3073|3068|3076.7|3071.7|3073|3068|0
1601288100000|2020-09-28 10:15:00|3072.5|3067.5|3071.7|3066.2|3072.7|3067.5|3071.7|3066.2|0
1601288400000|2020-09-28 10:20:00|3071.2|3065.7|3071.7|3066.2|3071.7|3066.7|3070.7|3065.7|0
1601288700000|2020-09-28 10:25:00|3072.2|3066.7|3071.2|3066.2|3072.2|3067.2|3070.2|3064.2|0
1601289000000|2020-09-28 10:30:00|3071.7|3066.7|3073.7|3068.2|3073.7|3068.2|3071.7|3066.7|0
1601289300000|2020-09-28 10:35:00|3074.2|3069.2|3071.2|3065.7|3075.2|3069.2|3071.2|3065.7|0
1601289600000|2020-09-28 10:40:00|3071.7|3066.7|3071.7|3066.7|3071.7|3067.7|3071.2|3066.7|0
1601289900000|2020-09-28 10:45:00|3072.7|3067.2|3073.2|3067.7|3073.2|3067.7|3071.7|3067.2|0
1601290200000|2020-09-28 10:50:00|3073.7|3068.7|3075.2|3069.7|3075.2|3069.7|3072.7|3067.7|0
1601290500000|2020-09-28 10:55:00|3074.7|3070.2|3073.2|3067.7|3074.7|3070.7|3072.7|3067.7|0
1601290800000|2020-09-28 11:00:00|3072.7|3067.2|3071.7|3066.7|3075.2|3067.2|3071.7|3060.2|0
1601291100000|2020-09-28 11:05:00|3071.2|3066.2|3070.7|3065.7|3071.7|3066.2|3070.2|3065.7|0
1601291400000|2020-09-28 11:10:00|3070.2|3067.2|3072.7|3067.2|3073.2|3067.7|3070.2|3067.2|5
1601291700000|2020-09-28 11:15:00|3073.2|3068.2|3073.2|3067.2|3073.2|3068.2|3073.2|3067.2|1
1601292000000|2020-09-28 11:20:00|3072.7|3068.2|3073.2|3067.7|3073.2|3068.2|3071.7|3067.7|1
1601292300000|2020-09-28 11:25:00|3073.7|3068.7|3074.2|3068.7|3074.2|3068.7|3073.7|3068.7|0
1601292600000|2020-09-28 11:30:00|3074.7|3069.7|3078.2|3072.7|3078.2|3072.7|3074.7|3069.7|1
1601292900000|2020-09-28 11:35:00|3078.7|3073.2|3080.2|3074.7|3080.2|3074.7|3078.7|3073.2|0
1601293200000|2020-09-28 11:40:00|3079.7|3075.2|3082.2|3076.7|3082.2|3076.7|3079.7|3075.2|0
1601293500000|2020-09-28 11:45:00|3081.7|3076.2|3080.7|3075.2|3082.2|3076.2|3080.2|3075.2|0
1601293800000|2020-09-28 11:50:00|3080.2|3074.7|3081.2|3075.7|3081.7|3075.7|3079.2|3074.7|0
1601294100000|2020-09-28 11:55:00|3080.7|3075.2|3081.2|3075.2|3081.2|3075.7|3080.2|3074.7|0
1601294400000|2020-09-28 12:00:00|3080.7|3074.7|3079.2|3073.2|3080.7|3074.7|3079.2|3073.2|0
1601294700000|2020-09-28 12:05:00|3079.7|3073.7|3084.7|3079.2|3085.2|3079.2|3079.2|3073.7|0
1601295000000|2020-09-28 12:10:00|3084.2|3080.7|3082.7|3077.2|3084.2|3080.7|3082.7|3077.2|5
1601295300000|2020-09-28 12:15:00|3083.2|3076.7|3081.2|3075.2|3083.2|3076.7|3081.2|3075.2|0
1601295600000|2020-09-28 12:20:00|3080.7|3074.7|3083.2|3077.7|3083.7|3077.7|3080.2|3074.7|0
1601295900000|2020-09-28 12:25:00|3083.7|3078.7|3082.7|3077.2|3084.2|3078.7|3082.2|3077.2|0
1601296200000|2020-09-28 12:30:00|3083.2|3078.2|3085.7|3080.2|3086.2|3080.2|3083.2|3078.2|0
1601296500000|2020-09-28 12:35:00|3085.2|3079.7|3083.2|3078.2|3085.2|3079.7|3083.2|3078.2|0
1601296800000|2020-09-28 12:40:00|3083.7|3077.7|3083.2|3077.7|3083.7|3077.7|3081.7|3076.7|0
1601297100000|2020-09-28 12:45:00|3083.7|3078.2|3085.7|3079.7|3085.7|3079.7|3083.2|3078.2|0
1601297400000|2020-09-28 12:50:00|3085.2|3079.2|3081.7|3076.2|3085.7|3079.2|3081.2|3076.2|0
1601297700000|2020-09-28 12:55:00|3081.2|3075.7|3079.7|3074.2|3081.2|3075.7|3079.7|3074.2|0
1601298000000|2020-09-28 13:00:00|3080.2|3075.2|3080.7|3075.2|3082.2|3076.2|3080.2|3075.2|0
1601298300000|2020-09-28 13:05:00|3081.2|3074.7|3082.2|3072.2|3082.7|3074.7|3080.7|3070.7|0
1601298600000|2020-09-28 13:10:00|3080.7|3072.7|3077.7|3072.2|3080.7|3073.2|3077.7|3070.7|0
1601298900000|2020-09-28 13:15:00|3078.2|3071.7|3078.7|3072.7|3078.7|3073.2|3076.7|3071.2|0
1601299200000|2020-09-28 13:20:00|3079.2|3073.2|3079.2|3074.2|3081.7|3075.7|3078.7|3073.2|0
1601299500000|2020-09-28 13:25:00|3079.7|3073.7|3078.2|3072.2|3079.7|3073.7|3077.7|3072.2|1
1601299800000|2020-09-28 13:30:00|3077.7|3071.7|3076.2|3070.7|3077.7|3071.7|3073.7|3068.7|0
1601300100000|2020-09-28 13:35:00|3076.7|3071.7|3077.2|3071.7|3079.7|3073.7|3074.7|3069.7|0
1601300400000|2020-09-28 13:40:00|3077.7|3072.2|3077.7|3072.2|3080.2|3074.7|3076.7|3071.2|0
1601300700000|2020-09-28 13:45:00|3078.2|3072.7|3075.7|3070.2|3080.7|3075.2|3075.2|3070.2|0
1601301000000|2020-09-28 13:50:00|3076.2|3069.7|3075.7|3070.7|3077.2|3071.2|3073.7|3068.7|0
1601301300000|2020-09-28 13:55:00|3076.2|3070.2|3077.2|3071.2|3078.7|3072.7|3074.7|3068.7|0
1601301600000|2020-09-28 14:00:00|3077.7|3072.2|3078.2|3072.7|3078.2|3072.7|3074.7|3069.7|0
1601301900000|2020-09-28 14:05:00|3077.7|3072.2|3074.7|3068.7|3078.2|3072.2|3074.2|3068.7|0
1601302200000|2020-09-28 14:10:00|3075.2|3069.7|3079.7|3073.2|3079.7|3073.2|3075.2|3069.7|0
1601302500000|2020-09-28 14:15:00|3080.2|3073.7|3082.2|3075.7|3082.2|3075.7|3079.7|3073.7|0
1601302800000|2020-09-28 14:20:00|3081.7|3075.2|3078.7|3073.2|3081.7|3075.2|3078.2|3073.2|0
1601303100000|2020-09-28 14:25:00|3078.2|3072.7|3079.2|3070.2|3079.2|3073.2|3077.2|3070.2|0
1601303400000|2020-09-28 14:30:00|3079.7|3069.7|3079.2|3073.2|3080.7|3074.7|3079.2|3069.2|0
1601303700000|2020-09-28 14:35:00|3079.7|3074.2|3076.2|3070.7|3080.7|3075.2|3075.7|3070.7|0
1601304000000|2020-09-28 14:40:00|3076.7|3071.2|3077.7|3071.7|3078.2|3072.7|3075.7|3070.7|0
1601304300000|2020-09-28 14:45:00|3078.2|3072.2|3077.2|3071.7|3079.2|3072.7|3076.2|3071.7|1
1601304600000|2020-09-28 14:50:00|3077.7|3071.2|3075.7|3069.7|3077.7|3071.2|3074.2|3069.2|0
1601304900000|2020-09-28 14:55:00|3076.2|3069.2|3072.7|3067.7|3076.2|3069.2|3071.7|3067.2|0
1601305200000|2020-09-28 15:00:00|3073.2|3067.2|3072.2|3067.7|3074.2|3067.7|3071.7|3066.7|0
1601305500000|2020-09-28 15:05:00|3072.7|3067.2|3075.7|3069.2|3075.7|3069.2|3072.2|3067.2|0
1601305800000|2020-09-28 15:10:00|3075.2|3068.7|3076.2|3068.7|3076.2|3069.7|3073.2|3068.2|2
1601306100000|2020-09-28 15:15:00|3075.7|3069.2|3075.7|3070.2|3076.2|3072.2|3074.2|3069.2|1
1601306400000|2020-09-28 15:20:00|3075.2|3073.2|3074.2|3068.7|3075.7|3073.2|3072.7|3067.2|2
1601306700000|2020-09-28 15:25:00|3073.7|3068.2|3077.2|3069.7|3077.2|3071.2|3072.7|3067.2|0
1601307000000|2020-09-28 15:30:00|3077.7|3069.2|3081.7|3060.2|3091.2|3069.2|3074.7|3060.2|0
1601307300000|2020-09-28 15:35:00|3080.7|3060.7|3088.2|3060.7|3090.7|3060.7|3078.7|3059.2|0
1601307600000|2020-09-28 15:40:00|3090.2|3059.2|3088.7|3044.7|3093.2|3059.2|3088.7|3044.7|0
1601307900000|2020-09-28 15:45:00|3088.2|3073.7|3086.7|3073.7|3093.2|3073.7|3086.7|3073.7|0
1601308800000|2020-09-28 16:00:00|3086.2||3085.7||3086.2||3085.7||0
1601309400000|2020-09-28 16:10:00|3093.2|3052.2|3085.7|3052.2|3093.2|3052.2|3085.7|3052.2|1
1601309700000|2020-09-28 16:15:00|3085.2|3045.7|3080.7|3046.2|3085.2|3046.2|3080.7|3045.7|0
1601310600000|2020-09-28 16:30:00|3093.2|3044.7|3093.2|3044.7|3093.2|3044.7|3093.2|3044.7|0
1601320200000|2020-09-28 19:10:00||3045.7||3053.7||3053.7||3045.7|0
1601320500000|2020-09-28 19:15:00||3046.2||3054.7||3054.7||3046.2|0
1601320800000|2020-09-28 19:20:00||3046.2||3055.2||3055.2||3046.2|0
1601321100000|2020-09-28 19:25:00||3046.2||3055.2||3055.2||3046.2|0
1601321400000|2020-09-28 19:30:00||3049.2||3049.7||3049.7||3049.2|0
1601321700000|2020-09-28 19:35:00||3046.2||3050.7||3050.7||3046.2|0
1601322000000|2020-09-28 19:40:00||3046.2||3052.7||3052.7||3046.2|0
1601322300000|2020-09-28 19:45:00||3046.2||3054.7||3054.7||3046.2|0
1601322600000|2020-09-28 19:50:00||3055.2||3053.7||3055.2||3046.2|0
1601322900000|2020-09-28 19:55:00||3054.2||3055.2||3055.2||3046.2|0
1601359200000|2020-09-29 06:00:00|3105.2|3048.2|3104.7|3046.2|3105.2|3048.2|3103.7|3045.7|0
1601359500000|2020-09-29 06:05:00|3104.2||3104.2||3104.2||3104.2||0
1601360100000|2020-09-29 06:15:00|3103.7||3103.7||3103.7||3103.7||0
1601362200000|2020-09-29 06:50:00|3105.2||3104.7||3105.2||3104.7||0
1601362500000|2020-09-29 06:55:00|3104.2|3046.7|3093.7|3046.2|3105.2|3046.7|3093.7|3045.7|0
1601362800000|2020-09-29 07:00:00|3084.7|3045.7|3070.7|3063.2|3093.7|3065.2|3070.7|3045.7|0
1601363100000|2020-09-29 07:05:00|3070.2|3062.7|3066.7|3059.7|3070.2|3062.7|3060.7|3053.2|0
1601363400000|2020-09-29 07:10:00|3066.2|3059.2|3060.2|3052.7|3070.2|3059.2|3060.2|3045.7|0
1601363700000|2020-09-29 07:15:00|3059.7|3052.2|3063.2|3055.2|3071.2|3059.7|3059.7|3052.2|0
1601364000000|2020-09-29 07:20:00|3062.7|3054.7|3069.7|3063.2|3069.7|3063.2|3062.7|3053.7|0
1601364300000|2020-09-29 07:25:00|3070.2|3063.7|3067.2|3061.7|3070.7|3065.2|3066.7|3061.7|0
1601364600000|2020-09-29 07:30:00|3067.7|3061.2|3066.2|3060.2|3067.7|3061.7|3064.7|3059.2|0
1601364900000|2020-09-29 07:35:00|3066.7|3060.7|3065.2|3059.7|3067.2|3061.2|3061.7|3056.7|0
1601365200000|2020-09-29 07:40:00|3064.7|3059.2|3061.7|3055.7|3065.2|3059.2|3061.7|3055.7|0
1601365500000|2020-09-29 07:45:00|3061.2|3056.7|3062.7|3056.7|3063.2|3057.2|3060.7|3056.2|0
1601365800000|2020-09-29 07:50:00|3062.2|3057.7|3063.2|3057.7|3063.2|3057.7|3062.2|3056.7|0
1601366100000|2020-09-29 07:55:00|3063.7|3058.2|3065.7|3060.2|3066.7|3061.2|3063.7|3058.2|0
1601366400000|2020-09-29 08:00:00|3066.2|3059.7|3057.2|3051.7|3066.2|3059.7|3056.7|3051.7|0
1601366700000|2020-09-29 08:05:00|3056.7|3051.2|3056.2|3050.2|3056.7|3051.2|3054.7|3049.7|0
1601367000000|2020-09-29 08:10:00|3056.7|3050.7|3060.7|3055.2|3060.7|3055.2|3056.2|3050.7|0
1601367300000|2020-09-29 08:15:00|3061.2|3056.2|3064.2|3058.2|3065.2|3059.2|3061.2|3056.2|0
1601367600000|2020-09-29 08:20:00|3064.7|3058.7|3065.7|3059.7|3065.7|3060.2|3063.7|3058.7|0
1601367900000|2020-09-29 08:25:00|3065.2|3059.2|3064.7|3059.7|3065.7|3059.7|3064.7|3059.2|0
1601368200000|2020-09-29 08:30:00|3064.2|3060.2|3067.2|3061.7|3068.2|3062.2|3063.2|3060.2|1
1601368500000|2020-09-29 08:35:00|3066.7|3061.2|3070.2|3064.2|3070.2|3064.2|3066.2|3061.2|0
1601368800000|2020-09-29 08:40:00|3070.7|3065.2|3069.7|3064.2|3071.2|3065.7|3068.2|3063.2|0
1601369100000|2020-09-29 08:45:00|3069.2|3063.7|3069.2|3063.7|3072.2|3066.7|3068.7|3063.7|0
1601369400000|2020-09-29 08:50:00|3069.7|3064.2|3069.2|3063.7|3070.2|3064.7|3068.2|3063.7|0
1601369700000|2020-09-29 08:55:00|3069.7|3064.2|3068.2|3062.7|3070.2|3064.7|3067.7|3062.7|0
1601370000000|2020-09-29 09:00:00|3068.7|3062.2|3069.2|3063.7|3069.2|3064.2|3068.7|3062.2|0
1601370300000|2020-09-29 09:05:00|3068.2|3063.2|3067.7|3062.2|3069.2|3063.2|3067.2|3062.2|0
1601370600000|2020-09-29 09:10:00|3067.2|3061.7|3066.7|3061.2|3067.2|3061.7|3065.7|3060.7|0
1601370900000|2020-09-29 09:15:00|3067.2|3061.7|3067.7|3062.2|3067.7|3062.2|3067.2|3061.7|0
1601371200000|2020-09-29 09:20:00|3066.7|3061.7|3065.7|3060.7|3067.2|3061.7|3064.7|3059.7|0
1601371500000|2020-09-29 09:25:00|3064.7|3060.2|3067.2|3062.2|3067.2|3062.2|3063.7|3059.2|0
1601371800000|2020-09-29 09:30:00|3067.7|3061.7|3067.7|3062.7|3067.7|3062.7|3065.2|3060.7|0
1601372100000|2020-09-29 09:35:00|3068.2|3063.2|3068.2|3063.2|3069.7|3063.7|3068.2|3063.2|0
1601372400000|2020-09-29 09:40:00|3068.7|3062.7|3068.7|3063.2|3069.2|3063.2|3067.2|3062.2|0
1601372700000|2020-09-29 09:45:00|3068.2|3062.7|3068.2|3062.7|3068.2|3062.7|3067.7|3062.7|0
1601373000000|2020-09-29 09:50:00|3067.7|3062.2|3068.2|3062.2|3068.7|3063.2|3067.2|3062.2|0
1601373300000|2020-09-29 09:55:00|3067.7|3062.7|3068.7|3063.7|3068.7|3063.7|3067.2|3062.7|0
1601373600000|2020-09-29 10:00:00|3069.2|3063.2|3069.7|3064.2|3069.7|3064.2|3067.7|3063.2|0
1601373900000|2020-09-29 10:05:00|3070.2|3063.7|3068.7|3063.7|3070.7|3065.2|3068.2|3063.2|0
1601374200000|2020-09-29 10:10:00|3069.2|3063.2|3071.2|3065.7|3071.7|3066.7|3069.2|3063.2|0
1601374500000|2020-09-29 10:15:00|3071.7|3065.2|3073.7|3068.2|3073.7|3068.2|3071.7|3065.2|0
1601374800000|2020-09-29 10:20:00|3073.2|3067.7|3073.2|3067.7|3073.2|3067.7|3072.7|3067.2|0
1601375100000|2020-09-29 10:25:00|3073.7|3067.2|3075.7|3069.7|3075.7|3069.7|3073.7|3067.2|5
1601375400000|2020-09-29 10:30:00|3076.2|3070.2|3074.7|3069.7|3076.2|3070.7|3074.2|3069.7|0
1601375700000|2020-09-29 10:35:00|3073.7|3069.2|3074.2|3068.2|3074.2|3069.2|3072.7|3068.2|0
1601376000000|2020-09-29 10:40:00|3073.7|3067.7|3073.2|3067.7|3073.7|3067.7|3072.2|3067.7|0
1601376300000|2020-09-29 10:45:00|3072.7|3067.2|3070.7|3065.7|3072.7|3067.2|3070.7|3065.7|0
1601376600000|2020-09-29 10:50:00|3071.2|3066.2|3072.6|3067.1|3072.7|3067.7|3071.2|3066.2|0
1601376900000|2020-09-29 10:55:00|3073.1|3067.6|3074.1|3068.1|3075.1|3070.1|3073.1|3067.6|6
1601377200000|2020-09-29 11:00:00|3074.6|3067.6|3074.6|3068.6|3077.1|3069.1|3073.1|3064.1|9
1601377500000|2020-09-29 11:05:00|3075.1|3069.1|3074.6|3069.1|3075.1|3072.6|3074.1|3068.6|1
1601377800000|2020-09-29 11:10:00|3074.1|3068.6|3072.1|3066.6|3074.1|3068.6|3072.1|3066.1|0
1601378100000|2020-09-29 11:15:00|3072.6|3066.1|3073.1|3067.6|3073.1|3068.1|3072.6|3066.1|0
1601378400000|2020-09-29 11:20:00|3072.6|3067.1|3071.1|3065.6|3072.6|3067.6|3071.1|3065.1|0
1601378700000|2020-09-29 11:25:00|3070.6|3065.1|3071.1|3065.6|3071.1|3065.6|3070.1|3065.1|0
1601379000000|2020-09-29 11:30:00|3070.6|3065.1|3069.1|3064.1|3070.6|3066.1|3069.1|3064.1|1
1601379300000|2020-09-29 11:35:00|3068.6|3063.6|3068.6|3063.1|3069.1|3063.6|3068.1|3063.1|0
1601379600000|2020-09-29 11:40:00|3068.1|3062.6|3068.6|3063.1|3068.6|3063.6|3067.6|3062.6|0
1601379900000|2020-09-29 11:45:00|3068.1|3062.6|3068.6|3063.1|3068.6|3063.1|3066.6|3061.6|0
1601380200000|2020-09-29 11:50:00|3069.1|3063.6|3068.6|3063.1|3070.1|3065.1|3068.6|3063.1|0
1601380500000|2020-09-29 11:55:00|3069.1|3063.6|3069.1|3063.6|3069.6|3064.1|3068.6|3063.6|0
1601380800000|2020-09-29 12:00:00|3068.6|3063.1|3067.6|3062.1|3068.6|3063.1|3067.1|3061.6|0
1601381100000|2020-09-29 12:05:00|3067.1|3061.6|3067.6|3062.6|3068.1|3062.6|3066.6|3061.6|0
1601381400000|2020-09-29 12:10:00|3067.1|3062.1|3067.1|3062.1|3067.1|3062.1|3066.6|3062.1|0
1601381700000|2020-09-29 12:15:00|3067.6|3062.6|3069.6|3064.1|3069.6|3064.1|3067.6|3062.6|0
1601382000000|2020-09-29 12:20:00|3070.1|3064.6|3072.1|3066.1|3072.1|3066.1|3070.1|3064.6|0
1601382300000|2020-09-29 12:25:00|3072.6|3066.6|3072.6|3065.6|3072.6|3067.1|3072.6|3065.6|0
1601382600000|2020-09-29 12:30:00|3073.1|3066.1|3074.6|3068.6|3074.6|3068.6|3073.1|3066.1|1
1601382900000|2020-09-29 12:35:00|3074.1|3069.6|3074.6|3069.6|3075.6|3070.6|3073.6|3069.1|0
1601383200000|2020-09-29 12:40:00|3075.1|3070.1|3073.1|3068.1|3075.1|3070.1|3073.1|3068.1|0
1601383500000|2020-09-29 12:45:00|3073.6|3068.6|3075.6|3070.1|3075.6|3070.1|3073.6|3068.6|0
1601383800000|2020-09-29 12:50:00|3076.1|3071.1|3076.1|3070.6|3077.6|3072.1|3075.6|3070.6|0
1601384100000|2020-09-29 12:55:00|3076.6|3071.1|3077.6|3072.6|3079.6|3073.6|3076.6|3071.1|10
1601384400000|2020-09-29 13:00:00|3078.1|3072.1|3077.1|3072.1|3078.6|3072.1|3077.1|3072.1|0
1601384700000|2020-09-29 13:05:00|3077.6|3071.6|3077.1|3071.6|3077.6|3071.6|3076.6|3071.6|0
1601385300000|2020-09-29 13:15:00|3076.6|3071.1|3075.1|3069.1|3076.6|3071.1|3075.1|3069.1|0
1601385600000|2020-09-29 13:20:00|3075.6|3069.6|3075.6|3070.1|3077.6|3072.1|3075.6|3069.6|0
1601385900000|2020-09-29 13:25:00|3075.1|3069.6|3073.1|3068.1|3075.1|3069.6|3072.6|3067.1|0
1601386200000|2020-09-29 13:30:00|3073.6|3069.1|3076.1|3071.1|3076.6|3071.6|3073.1|3068.1|0
1601386500000|2020-09-29 13:35:00|3076.6|3072.1|3080.6|3075.6|3081.1|3075.6|3076.6|3072.1|0
1601386800000|2020-09-29 13:40:00|3081.1|3075.1|3076.6|3071.1|3081.1|3075.1|3074.6|3070.1|0
1601387100000|2020-09-29 13:45:00|3077.1|3071.6|3079.6|3074.1|3080.6|3075.1|3077.1|3071.6|0
1601387400000|2020-09-29 13:50:00|3080.1|3074.6|3079.6|3074.6|3080.6|3075.1|3078.6|3074.1|0
1601387700000|2020-09-29 13:55:00|3080.1|3074.1|3081.6|3074.6|3081.6|3076.1|3079.1|3074.1|0
1601388000000|2020-09-29 14:00:00|3082.1|3075.1|3087.6|3081.6|3087.6|3081.6|3081.6|3075.1|0
1601388300000|2020-09-29 14:05:00|3087.1|3081.1|3087.6|3082.6|3087.6|3082.6|3085.6|3080.6|0
1601388600000|2020-09-29 14:10:00|3088.1|3082.1|3086.6|3081.1|3088.6|3082.1|3086.6|3081.1|0
1601388900000|2020-09-29 14:15:00|3086.1|3080.6|3081.6|3076.1|3086.1|3080.6|3081.6|3076.1|4
1601389200000|2020-09-29 14:20:00|3081.1|3075.6|3078.1|3072.6|3081.1|3075.6|3077.6|3072.6|0
1601389500000|2020-09-29 14:25:00|3078.6|3073.6|3080.1|3074.6|3080.1|3074.6|3078.1|3072.6|0
1601389800000|2020-09-29 14:30:00|3079.6|3074.1|3076.6|3071.6|3079.6|3074.1|3076.6|3071.6|0
1601390100000|2020-09-29 14:35:00|3076.1|3071.1|3071.1|3065.6|3076.1|3071.1|3070.6|3065.6|0
1601390400000|2020-09-29 14:40:00|3071.6|3066.1|3073.1|3068.1|3073.1|3068.1|3071.1|3066.1|0
1601390700000|2020-09-29 14:45:00|3072.1|3067.6|3070.6|3065.6|3072.1|3067.6|3069.1|3064.1|2
1601391000000|2020-09-29 14:50:00|3071.1|3065.1|3071.6|3065.6|3071.6|3066.1|3070.6|3065.1|0
1601391300000|2020-09-29 14:55:00|3071.1|3065.1|3073.6|3068.6|3075.1|3068.6|3070.6|3065.1|0
1601391600000|2020-09-29 15:00:00|3074.1|3068.1|3075.1|3069.1|3075.1|3069.1|3072.1|3067.1|1
1601391900000|2020-09-29 15:05:00|3075.6|3069.6|3076.6|3071.6|3078.1|3073.1|3075.6|3069.6|0
1601392200000|2020-09-29 15:10:00|3077.1|3072.1|3078.6|3073.1|3079.1|3073.6|3077.1|3072.1|0
1601392500000|2020-09-29 15:15:00|3079.1|3073.6|3079.1|3073.1|3079.1|3074.1|3078.1|3073.1|0
1601392800000|2020-09-29 15:20:00|3079.6|3073.6|3080.1|3074.6|3080.6|3075.1|3079.6|3073.6|0
1601393100000|2020-09-29 15:25:00|3079.6|3074.1|3078.1|3071.6|3080.1|3075.1|3076.1|3071.6|15
1601393400000|2020-09-29 15:30:00|3078.6|3071.1|3080.6|3066.6|3081.6|3074.6|3078.1|3066.1|0
1601393700000|2020-09-29 15:35:00|3081.1|3068.1|3090.1|3068.6|3093.1|3069.1|3080.6|3064.6|0
1601394000000|2020-09-29 15:40:00|3090.6|3061.1|3104.1|3045.1|3104.1|3065.6|3087.1|3045.1|0
1601445600000|2020-09-30 06:00:00|3083.6|3045.1|3075.6|3045.6|3104.1|3045.6|3075.6|3045.1|0
1601445900000|2020-09-30 06:05:00||3045.1||3045.1||3045.1||3045.1|0
1601446200000|2020-09-30 06:10:00|3073.1|3045.6|3070.6|3045.6|3073.1|3045.6|3070.6|3045.6|0
1601447700000|2020-09-30 06:35:00|3070.1|3045.1|3070.1|3045.1|3070.6|3045.1|3070.1|3045.1|0
1601448000000|2020-09-30 06:40:00|3070.6||3070.1||3070.6||3069.6||0
1601448300000|2020-09-30 06:45:00|3070.6||3070.1||3070.6||3070.1||0
1601448600000|2020-09-30 06:50:00|3070.6|3034.6|3070.6|3034.6|3070.6|3034.6|3070.6|3034.6|0
1601448900000|2020-09-30 06:55:00||3035.1||3035.1||3035.1||3034.6|0
1601449200000|2020-09-30 07:00:00|3070.1|3040.1|3084.1|3078.1|3095.6|3078.6|3070.1|3040.1|1
1601449500000|2020-09-30 07:05:00|3084.6|3078.6|3074.6|3069.1|3084.6|3078.6|3074.6|3069.1|0
1601449800000|2020-09-30 07:10:00|3074.1|3068.6|3073.6|3060.6|3075.1|3069.1|3070.1|3055.6|0
1601450100000|2020-09-30 07:15:00|3074.1|3061.6|3073.1|3068.1|3074.6|3069.1|3064.6|3057.6|0
1601450400000|2020-09-30 07:20:00|3073.6|3067.6|3067.6|3062.6|3074.1|3068.1|3066.6|3058.1|0
1601450700000|2020-09-30 07:25:00|3068.1|3062.1|3066.6|3060.6|3068.1|3062.1|3060.6|3054.6|0
1601451000000|2020-09-30 07:30:00|3067.1|3061.1|3069.1|3063.6|3069.1|3063.6|3065.1|3060.1|0
1601451300000|2020-09-30 07:35:00|3069.6|3064.6|3068.6|3063.1|3072.1|3066.6|3068.1|3062.1|0
1601451600000|2020-09-30 07:40:00|3069.1|3064.1|3062.6|3057.6|3069.6|3064.1|3062.1|3057.1|0
1601451900000|2020-09-30 07:45:00|3063.1|3057.1|3061.1|3055.6|3063.1|3058.1|3059.6|3054.1|1
1601452200000|2020-09-30 07:50:00|3060.6|3055.1|3053.6|3048.6|3060.6|3055.1|3053.6|3048.6|0
1601452500000|2020-09-30 07:55:00|3054.1|3048.1|3051.6|3046.1|3054.6|3048.6|3051.6|3046.1|0
1601452800000|2020-09-30 08:00:00|3051.1|3046.6|3052.6|3047.1|3054.6|3048.6|3051.1|3046.6|0
1601453100000|2020-09-30 08:05:00|3051.8|3046.3|3047.3|3041.8|3051.8|3046.3|3046.3|3041.3|0
1601453400000|2020-09-30 08:10:00|3046.8|3041.3|3048.8|3043.3|3048.8|3043.3|3046.3|3041.3|0
1601453700000|2020-09-30 08:15:00|3049.3|3043.8|3052.3|3047.3|3053.3|3047.8|3049.3|3043.8|0
1601454000000|2020-09-30 08:20:00|3051.8|3046.8|3049.8|3044.3|3051.8|3046.8|3049.8|3044.3|0
1601454300000|2020-09-30 08:25:00|3049.3|3043.8|3049.3|3043.8|3051.3|3045.3|3047.8|3042.8|1
1601454600000|2020-09-30 08:30:00|3049.8|3044.8|3050.3|3044.3|3051.8|3045.8|3048.3|3043.3|0
1601454900000|2020-09-30 08:35:00|3050.8|3044.8|3049.8|3044.3|3050.8|3045.8|3048.8|3043.3|0
1601455200000|2020-09-30 08:40:00|3049.3|3043.8|3051.8|3046.3|3051.8|3046.3|3048.8|3043.3|4
1601455500000|2020-09-30 08:45:00|3052.3|3047.3|3053.8|3048.3|3054.8|3049.3|3052.3|3047.3|0
1601455800000|2020-09-30 08:50:00|3054.3|3048.8|3053.3|3047.8|3054.8|3049.3|3052.8|3047.8|0
1601456100000|2020-09-30 08:55:00|3053.8|3048.3|3052.8|3047.3|3054.3|3048.8|3051.8|3046.8|0
1601456400000|2020-09-30 09:00:00|3053.3|3046.8|3053.8|3048.8|3054.8|3049.8|3051.8|3046.3|0
1601456700000|2020-09-30 09:05:00|3054.3|3048.3|3052.3|3047.3|3054.3|3048.8|3052.3|3047.3|0
1601457000000|2020-09-30 09:10:00|3052.8|3046.8|3049.8|3044.3|3052.8|3046.8|3049.3|3044.3|0
1601457300000|2020-09-30 09:15:00|3050.3|3044.8|3052.8|3047.8|3053.8|3048.3|3050.3|3044.8|0
1601457600000|2020-09-30 09:20:00|3052.3|3047.3|3049.8|3044.3|3052.3|3047.3|3049.3|3043.8|0
1601457900000|2020-09-30 09:25:00|3048.8|3043.8|3047.8|3042.3|3048.8|3043.8|3047.8|3041.8|15
1601458200000|2020-09-30 09:30:00|3048.3|3042.8|3051.3|3045.3|3052.3|3047.3|3048.3|3042.8|1
1601458500000|2020-09-30 09:35:00|3051.8|3045.8|3050.8|3045.3|3052.8|3047.3|3050.8|3045.3|0
1601458800000|2020-09-30 09:40:00|3050.3|3044.8|3048.8|3043.3|3050.3|3044.8|3048.8|3043.3|0
1601459100000|2020-09-30 09:45:00|3049.3|3043.8|3051.3|3045.8|3052.3|3047.3|3049.3|3043.8|0
1601459400000|2020-09-30 09:50:00|3051.8|3046.3|3051.8|3046.8|3051.8|3046.8|3051.8|3046.3|0
1601459700000|2020-09-30 09:55:00|3050.8|3046.3|3053.8|3048.3|3053.8|3048.3|3050.8|3046.3|0
1601460000000|2020-09-30 10:00:00|3053.3|3047.8|3049.8|3044.8|3053.8|3049.8|3049.8|3044.8|1
1601460300000|2020-09-30 10:05:00|3050.3|3042.3|3052.3|3047.3|3053.8|3048.8|3045.3|3040.8|0
1601460600000|2020-09-30 10:10:00|3052.8|3046.8|3055.3|3050.3|3056.3|3051.3|3051.8|3046.3|0
1601460900000|2020-09-30 10:15:00|3055.8|3050.8|3056.3|3051.3|3056.3|3051.3|3055.3|3050.8|0
1601461200000|2020-09-30 10:20:00|3055.8|3050.8|3055.3|3049.8|3055.8|3050.8|3055.3|3049.8|0
1601461500000|2020-09-30 10:25:00|3055.8|3050.3|3057.3|3051.3|3058.3|3052.8|3055.3|3050.3|0
1601461800000|2020-09-30 10:30:00|3056.8|3051.8|3060.8|3055.8|3061.8|3056.3|3056.3|3051.8|0
1601462100000|2020-09-30 10:35:00|3061.3|3055.3|3059.8|3054.8|3061.3|3055.3|3059.3|3053.8|0
1601462400000|2020-09-30 10:40:00|3060.3|3054.3|3061.3|3055.8|3061.3|3056.3|3060.3|3054.3|0
1601462700000|2020-09-30 10:45:00|3061.8|3056.3|3063.3|3057.8|3063.8|3058.8|3061.8|3056.3|0
1601463000000|2020-09-30 10:50:00|3063.8|3058.3|3063.8|3058.3|3064.8|3058.8|3063.3|3058.3|0
1601463300000|2020-09-30 10:55:00|3064.3|3058.8|3061.8|3055.8|3064.3|3059.3|3061.8|3055.8|0
1601463600000|2020-09-30 11:00:00|3061.3|3049.8|3063.8|3058.3|3070.8|3058.3|3061.3|3046.8|0
1601463900000|2020-09-30 11:05:00|3063.3|3057.8|3064.3|3058.8|3064.8|3058.8|3062.8|3057.3|0
1601464200000|2020-09-30 11:10:00|3063.8|3058.3|3063.8|3058.3|3065.8|3060.3|3063.8|3058.3|0
1601464500000|2020-09-30 11:15:00|3063.3|3057.8|3061.8|3056.3|3063.3|3057.8|3061.8|3056.3|0
1601464800000|2020-09-30 11:20:00|3061.3|3056.8|3062.3|3057.3|3063.8|3057.3|3061.3|3056.8|0
1601465100000|2020-09-30 11:25:00|3062.8|3056.8|3062.8|3056.8|3062.8|3057.3|3061.3|3056.3|0
1601465400000|2020-09-30 11:30:00|3062.3|3056.3|3060.3|3054.8|3062.3|3056.3|3060.3|3054.8|0
1601465700000|2020-09-30 11:35:00|3060.8|3055.8|3059.3|3054.3|3061.3|3055.8|3059.3|3054.3|1
1601466000000|2020-09-30 11:40:00|3059.8|3053.8|3059.8|3054.3|3060.8|3055.8|3059.8|3053.8|0
1601466300000|2020-09-30 11:45:00|3060.3|3054.8|3060.8|3055.8|3062.3|3056.3|3060.3|3054.8|0
1601466600000|2020-09-30 11:50:00|3060.3|3055.3|3059.8|3054.3|3060.8|3055.3|3059.3|3054.3|0
1601466900000|2020-09-30 11:55:00|3060.3|3054.8|3061.8|3056.8|3062.3|3056.8|3060.3|3054.8|0
1601467200000|2020-09-30 12:00:00|3062.3|3056.3|3061.8|3056.3|3062.3|3056.3|3059.8|3055.3|0
1601467500000|2020-09-30 12:05:00|3061.3|3055.8|3060.8|3055.3|3061.3|3055.8|3059.8|3054.8|0
1601467800000|2020-09-30 12:10:00|3061.3|3055.8|3062.8|3055.8|3062.8|3057.3|3061.3|3055.8|0
1601468100000|2020-09-30 12:15:00|3063.3|3056.3|3062.3|3057.3|3063.8|3057.8|3062.3|3056.3|0
1601468400000|2020-09-30 12:20:00|3062.8|3057.8|3061.8|3056.3|3063.8|3058.3|3061.8|3055.8|0
1601468700000|2020-09-30 12:25:00|3062.3|3056.8|3065.3|3058.8|3066.8|3058.8|3061.8|3056.8|0
1601469000000|2020-09-30 12:30:00|3065.8|3058.3|3064.8|3058.8|3065.8|3059.3|3063.8|3057.3|0
1601469300000|2020-09-30 12:35:00|3064.3|3059.8|3066.3|3060.8|3066.3|3060.8|3063.8|3059.8|0
1601469600000|2020-09-30 12:40:00|3066.8|3061.3|3069.8|3064.3|3070.3|3064.8|3066.3|3061.3|0
1601469900000|2020-09-30 12:45:00|3069.3|3063.8|3066.8|3060.8|3069.3|3063.8|3066.3|3060.8|0
1601470200000|2020-09-30 12:50:00|3067.3|3061.3|3068.3|3062.3|3069.3|3063.8|3067.3|3061.3|0
1601470500000|2020-09-30 12:55:00|3068.8|3062.8|3067.3|3061.8|3069.3|3063.3|3067.3|3061.8|2
1601470800000|2020-09-30 13:00:00|3066.8|3061.3|3067.3|3061.3|3067.8|3062.3|3066.3|3061.3|0
1601471100000|2020-09-30 13:05:00|3066.8|3060.8|3068.8|3063.8|3069.8|3063.8|3065.8|3060.8|0
1601471400000|2020-09-30 13:10:00|3068.3|3063.3|3066.3|3061.3|3068.3|3063.3|3065.8|3060.3|0
1601471700000|2020-09-30 13:15:00|3066.8|3060.8|3064.3|3058.8|3067.3|3060.8|3063.8|3058.8|0
1601472000000|2020-09-30 13:20:00|3064.8|3059.3|3066.3|3060.8|3066.8|3060.8|3064.3|3059.3|0
1601472300000|2020-09-30 13:25:00|3066.8|3060.3|3067.8|3061.8|3068.3|3061.8|3065.3|3059.8|0
1601472600000|2020-09-30 13:30:00|3068.3|3062.8|3068.8|3063.3|3071.8|3066.3|3068.3|3062.8|0
1601472900000|2020-09-30 13:35:00|3068.3|3062.8|3062.3|3056.8|3068.3|3062.8|3060.8|3055.8|0
1601473200000|2020-09-30 13:40:00|3062.8|3057.3|3065.8|3060.3|3065.8|3060.3|3061.8|3056.8|0
1601473500000|2020-09-30 13:45:00|3066.3|3060.8|3072.3|3067.3|3072.3|3067.3|3065.8|3060.8|0
1601473800000|2020-09-30 13:50:00|3072.8|3066.8|3072.3|3065.3|3072.8|3067.8|3071.8|3064.8|20
1601474100000|2020-09-30 13:55:00|3072.8|3065.8|3088.8|3070.8|3102.8|3071.3|3071.8|3065.8|24
1601474400000|2020-09-30 14:00:00|3089.3|3071.3|3073.8|3066.8|3089.3|3071.8|3072.3|3066.3|51
1601474700000|2020-09-30 14:05:00|3074.3|3067.8|3071.3|3065.8|3075.3|3067.8|3070.8|3064.8|0
1601475000000|2020-09-30 14:10:00|3071.8|3066.8|3074.3|3069.3|3075.8|3070.3|3071.8|3066.3|0
1601475300000|2020-09-30 14:15:00|3074.8|3068.8|3076.3|3068.8|3077.8|3070.8|3074.8|3068.8|0
1601475600000|2020-09-30 14:20:00|3076.8|3069.3|3074.3|3068.8|3076.8|3070.8|3073.8|3067.8|0
1601475900000|2020-09-30 14:25:00|3074.8|3069.8|3077.8|3072.3|3078.8|3073.8|3074.8|3069.8|0
1601476200000|2020-09-30 14:30:00|3078.3|3072.8|3077.3|3071.8|3078.3|3073.3|3077.3|3071.8|0
1601476500000|2020-09-30 14:35:00|3076.8|3071.3|3076.8|3071.3|3076.8|3071.3|3075.3|3070.3|0
1601476800000|2020-09-30 14:40:00|3077.3|3071.8|3075.3|3069.8|3078.3|3073.3|3073.8|3068.8|0
1601477100000|2020-09-30 14:45:00|3074.8|3069.3|3075.8|3065.3|3078.8|3069.3|3071.8|3063.3|5
1601477400000|2020-09-30 14:50:00|3076.3|3064.8|3078.3|3066.8|3078.8|3067.8|3076.3|3063.8|0
1601477700000|2020-09-30 14:55:00|3077.3|3066.3|3071.8|3066.8|3078.3|3067.3|3071.8|3063.3|0
1601478000000|2020-09-30 15:00:00|3071.3|3066.3|3069.8|3064.8|3071.3|3066.3|3068.8|3063.8|0
1601478300000|2020-09-30 15:05:00|3070.3|3065.3|3072.3|3066.3|3072.8|3067.3|3070.3|3065.3|0
1601478600000|2020-09-30 15:10:00|3072.8|3066.8|3074.3|3068.3|3074.3|3068.3|3072.8|3066.8|0
1601478900000|2020-09-30 15:15:00|3071.8|3068.8|3073.3|3069.3|3074.3|3069.3|3071.8|3068.8|4
1601479200000|2020-09-30 15:20:00|3072.8|3068.8|3072.3|3067.3|3072.8|3068.8|3070.3|3065.3|5
1601479500000|2020-09-30 15:25:00|3072.8|3067.8|3071.8|3064.8|3074.3|3068.3|3070.8|3064.8|1
1601479800000|2020-09-30 15:30:00|3071.3|3064.3|3072.8|3057.3|3090.3|3065.3|3065.3|3055.3|0
1601480100000|2020-09-30 15:35:00|3079.3|3056.8|3080.8|3052.3|3084.8|3056.8|3075.3|3052.3|0
1601480400000|2020-09-30 15:40:00|3080.3||3086.8||3101.3||3078.8||0
1601480700000|2020-09-30 15:45:00|3092.8||3086.3||3092.8||3086.3||0
1601481000000|2020-09-30 15:50:00|3101.3||3084.8||3101.3||3084.8||0
1601481600000|2020-09-30 16:00:00|3091.3||3090.8||3091.3||3090.8||0
1601481900000|2020-09-30 16:05:00|3101.3|3052.8|3089.8|3052.8|3101.3|3052.8|3089.8|3052.3|0
1601482200000|2020-09-30 16:10:00|3101.3|3053.3|3089.3|3053.8|3101.3|3053.8|3089.3|3053.3|0
1601482500000|2020-09-30 16:15:00|3094.8|3052.8|3094.8|3060.3|3094.8|3060.3|3094.8|3052.8|0
1601482800000|2020-09-30 16:20:00|3100.8|3052.8|3093.8|3060.3|3100.8|3060.3|3093.8|3052.8|0
1601483100000|2020-09-30 16:25:00|3093.3|3053.8|3093.3|3059.3|3093.3|3059.3|3093.3|3053.8|0
1601483700000|2020-09-30 16:35:00||3052.3||3057.3||3057.3||3052.3|0
1601484000000|2020-09-30 16:40:00|3099.3|3052.3|3085.8|3055.8|3101.3|3055.8|3085.3|3052.3|0
1601484300000|2020-09-30 16:45:00|3085.3|3052.3|3085.3|3055.8|3085.3|3055.8|3085.3|3052.3|0
1601484600000|2020-09-30 16:50:00|3087.3|3052.3|3087.3|3055.8|3087.3|3055.8|3087.3|3052.3|0
1601484900000|2020-09-30 16:55:00|3093.3||3086.8||3093.3||3086.8||0
1601485200000|2020-09-30 17:00:00||3052.3||3052.3||3052.3||3052.3|0
1601485800000|2020-09-30 17:10:00|3093.3||3085.8||3101.3||3085.8||0
1601486400000|2020-09-30 17:20:00|3101.3||3084.8||3101.3||3084.8||0
1601487000000|2020-09-30 17:30:00|3091.3||3085.3||3091.3||3085.3||0
1601487300000|2020-09-30 17:35:00|3091.3||3090.8||3091.3||3090.8||0
1601487600000|2020-09-30 17:40:00|3101.3||3090.3||3101.3||3090.3||0
1601488800000|2020-09-30 18:00:00|3096.8||3095.8||3096.8||3095.8||0
1601489100000|2020-09-30 18:05:00||3052.8||3052.8||3052.8||3052.8|0
1601489400000|2020-09-30 18:10:00|3101.3||3095.3||3101.3||3095.3||0
1601490000000|2020-09-30 18:20:00|3101.3|3053.3|3101.3|3052.3|3101.3|3064.3|3101.3|3052.3|0
1601495400000|2020-09-30 19:50:00|3100.8|3052.8|3086.8|3052.8|3101.3|3052.8|3086.8|3052.8|5
1601495700000|2020-09-30 19:55:00|3101.3|3052.3|3086.3|3052.3|3101.3|3052.3|3086.3|3052.3|0
1601532000000|2020-10-01 06:00:00|3101.8|3056.3|3083.8|3052.8|3101.8|3057.8|3083.8|3052.8|0
1601534700000|2020-10-01 06:45:00||3053.3||3052.8||3053.8||3052.8|0
1601535000000|2020-10-01 06:50:00||3053.3||3069.3||3070.3||3053.3|0
1601535300000|2020-10-01 06:55:00||3053.3||3073.8||3075.3||3053.3|0
1601535600000|2020-10-01 07:00:00|3101.8|3073.3|3094.8|3082.8|3101.8|3085.3|3086.3|3068.3|2
1601535900000|2020-10-01 07:05:00|3095.3|3083.8|3093.8|3087.8|3101.8|3096.8|3093.3|3082.8|0
1601536200000|2020-10-01 07:10:00|3093.3|3087.3|3093.3|3087.8|3094.3|3088.3|3089.3|3083.3|1
1601536500000|2020-10-01 07:15:00|3093.8|3088.3|3104.8|3098.3|3104.8|3098.8|3093.8|3088.3|1
1601536800000|2020-10-01 07:20:00|3104.3|3097.8|3108.3|3102.8|3109.8|3103.8|3103.3|3097.8|0
1601537100000|2020-10-01 07:25:00|3107.8|3102.3|3104.8|3099.3|3108.3|3102.3|3104.8|3099.3|0
1601537400000|2020-10-01 07:30:00|3105.3|3098.8|3102.3|3095.8|3105.3|3098.8|3096.3|3091.8|1
1601537700000|2020-10-01 07:35:00|3102.8|3096.3|3110.3|3104.3|3113.3|3107.3|3102.8|3096.3|1
1601538000000|2020-10-01 07:40:00|3110.8|3103.8|3109.8|3103.8|3115.3|3107.8|3109.8|3103.8|0
1601538300000|2020-10-01 07:45:00|3109.3|3103.3|3110.8|3105.8|3112.3|3106.8|3108.3|3102.8|0
1601538600000|2020-10-01 07:50:00|3111.3|3105.3|3109.3|3104.3|3111.3|3105.3|3108.3|3103.3|0
1601538900000|2020-10-01 07:55:00|3108.8|3103.8|3107.8|3102.3|3108.8|3103.8|3106.3|3100.8|1
1601539200000|2020-10-01 08:00:00|3107.3|3101.8|3109.3|3104.3|3109.3|3104.3|3105.8|3100.8|0
1601539500000|2020-10-01 08:05:00|3108.3|3103.8|3108.3|3102.8|3111.8|3105.3|3108.3|3102.8|1
1601539800000|2020-10-01 08:10:00|3108.8|3102.3|3110.3|3104.8|3111.3|3106.3|3106.8|3101.3|1
1601540100000|2020-10-01 08:15:00|3110.8|3105.3|3113.8|3108.3|3113.8|3108.3|3109.8|3105.3|0
1601540400000|2020-10-01 08:20:00|3114.3|3108.8|3112.8|3107.3|3114.3|3109.3|3111.8|3106.8|0
1601540700000|2020-10-01 08:25:00|3112.3|3106.8|3111.3|3105.8|3112.3|3106.8|3109.8|3104.8|2
1601541000000|2020-10-01 08:30:00|3110.8|3106.3|3104.3|3099.3|3126.8|3108.3|3103.3|3093.3|4
1601541300000|2020-10-01 08:35:00|3104.8|3099.8|3104.8|3099.3|3106.8|3101.3|3103.3|3098.3|0
1601541600000|2020-10-01 08:40:00|3104.3|3098.8|3105.3|3099.8|3110.8|3105.3|3102.3|3096.8|0
1601541900000|2020-10-01 08:45:00|3104.8|3099.3|3107.8|3102.3|3108.8|3103.3|3104.3|3098.8|1
1601542200000|2020-10-01 08:50:00|3107.3|3101.8|3106.8|3101.3|3107.3|3101.8|3104.8|3099.3|0
1601542500000|2020-10-01 08:55:00|3106.3|3100.8|3105.3|3099.8|3106.8|3100.8|3104.8|3099.8|0
1601542800000|2020-10-01 09:00:00|3105.8|3100.8|3111.3|3105.8|3111.8|3105.8|3105.8|3100.8|0
1601543100000|2020-10-01 09:05:00|3111.8|3106.8|3112.3|3106.8|3113.3|3107.8|3111.8|3106.8|1
1601543400000|2020-10-01 09:10:00|3112.8|3107.8|3112.8|3105.8|3114.8|3107.8|3110.8|3104.8|0
1601543700000|2020-10-01 09:15:00|3112.3|3105.3|3114.3|3108.3|3115.8|3108.8|3111.8|3105.3|0
1601544000000|2020-10-01 09:20:00|3114.8|3108.8|3118.3|3113.3|3118.8|3113.3|3114.8|3108.8|1
1601544300000|2020-10-01 09:25:00|3118.8|3114.3|3119.3|3113.8|3120.8|3114.3|3117.8|3113.8|0
1601544600000|2020-10-01 09:30:00|3118.3|3113.3|3120.3|3114.3|3120.8|3114.8|3117.3|3112.3|0
1601544900000|2020-10-01 09:35:00|3119.8|3114.8|3123.8|3117.8|3123.8|3117.8|3119.8|3114.8|0
1601545200000|2020-10-01 09:40:00|3124.3|3118.3|3124.8|3119.3|3125.3|3119.8|3123.3|3117.8|1
1601545500000|2020-10-01 09:45:00|3124.3|3118.8|3124.8|3118.8|3124.8|3119.3|3122.8|3117.8|0
1601545800000|2020-10-01 09:50:00|3124.3|3118.3|3125.3|3119.3|3125.8|3120.3|3123.8|3118.3|0
1601546100000|2020-10-01 09:55:00|3125.8|3120.3|3127.3|3122.3|3128.8|3123.3|3125.8|3120.3|0
1601546400000|2020-10-01 10:00:00|3127.8|3121.8|3124.8|3119.3|3127.8|3121.8|3124.8|3119.3|1
1601546700000|2020-10-01 10:05:00|3125.3|3120.3|3123.3|3117.3|3126.3|3120.3|3122.8|3117.3|0
1601547000000|2020-10-01 10:10:00|3123.8|3117.8|3117.3|3111.8|3124.8|3118.3|3117.3|3111.8|0
1601547300000|2020-10-01 10:15:00|3116.3|3111.3|3115.3|3109.8|3116.3|3111.3|3114.3|3108.8|1
1601547600000|2020-10-01 10:20:00|3115.8|3109.3|3115.8|3110.3|3116.8|3111.3|3115.3|3109.3|0
1601547900000|2020-10-01 10:25:00|3115.3|3109.8|3116.8|3110.8|3117.8|3112.8|3115.3|3109.8|0
1601548200000|2020-10-01 10:30:00|3117.3|3111.3|3120.3|3114.3|3120.3|3114.8|3116.3|3110.8|0
1601548500000|2020-10-01 10:35:00|3120.8|3114.8|3119.8|3113.8|3120.8|3115.3|3119.8|3113.8|1
1601548800000|2020-10-01 10:40:00|3120.3|3114.3|3120.8|3114.8|3120.8|3114.8|3120.3|3114.3|0
1601549100000|2020-10-01 10:45:00|3121.3|3115.3|3118.8|3113.3|3121.3|3115.8|3118.3|3113.3|0
1601549400000|2020-10-01 10:50:00|3118.3|3112.8|3117.3|3112.3|3119.8|3113.8|3117.3|3112.3|1
1601549700000|2020-10-01 10:55:00|3117.8|3113.3|3117.8|3112.8|3119.3|3113.3|3117.3|3112.8|0
1601550000000|2020-10-01 11:00:00|3122.8|3112.3|3117.8|3112.3|3122.8|3113.3|3117.8|3106.3|0
1601550300000|2020-10-01 11:05:00|3117.3|3111.8|3115.8|3110.3|3118.3|3112.8|3115.3|3110.3|0
1601550600000|2020-10-01 11:10:00|3116.3|3110.8|3121.3|3116.3|3122.3|3116.3|3115.8|3110.8|1
1601550900000|2020-10-01 11:15:00|3120.8|3115.8|3118.8|3113.3|3120.8|3115.8|3118.8|3113.3|0
1601551200000|2020-10-01 11:20:00|3119.3|3112.8|3117.8|3112.3|3119.8|3112.8|3117.3|3112.3|0
1601551500000|2020-10-01 11:25:00|3117.3|3111.8|3118.3|3112.8|3118.8|3113.3|3116.3|3111.3|0
1601551800000|2020-10-01 11:30:00|3118.8|3112.3|3115.8|3110.3|3118.8|3112.3|3115.8|3110.3|1
1601552100000|2020-10-01 11:35:00|3114.8|3109.8|3111.3|3106.3|3114.8|3109.8|3111.3|3106.3|0
1601552400000|2020-10-01 11:40:00|3111.8|3105.8|3109.8|3104.3|3111.8|3105.8|3108.8|3104.3|0
1601552700000|2020-10-01 11:45:00|3109.3|3103.8|3107.3|3101.8|3109.3|3103.8|3105.3|3100.3|1
1601553000000|2020-10-01 11:50:00|3106.8|3101.3|3106.8|3100.8|3107.8|3102.3|3106.3|3100.8|0
1601553300000|2020-10-01 11:55:00|3107.3|3101.3|3106.3|3100.3|3108.3|3102.8|3106.3|3100.3|0
1601553600000|2020-10-01 12:00:00|3105.8|3099.8|3105.3|3099.3|3105.8|3099.8|3102.3|3099.3|13
1601553900000|2020-10-01 12:05:00|3105.8|3099.8|3106.3|3101.3|3106.3|3101.3|3103.8|3098.3|1
1601554200000|2020-10-01 12:10:00|3106.8|3100.8|3107.3|3101.8|3107.3|3101.8|3106.8|3100.8|0
1601554500000|2020-10-01 12:15:00|3107.8|3102.3|3108.3|3102.3|3108.3|3102.8|3107.8|3102.3|0
1601554800000|2020-10-01 12:20:00|3107.8|3101.8|3108.8|3103.3|3108.8|3103.3|3105.3|3100.3|1
1601555100000|2020-10-01 12:25:00|3109.3|3102.8|3113.3|3103.8|3113.3|3106.8|3109.3|3102.8|0
1601555400000|2020-10-01 12:30:00|3113.8|3104.8|3108.3|3102.8|3113.8|3106.3|3108.3|3102.8|0
1601555700000|2020-10-01 12:35:00|3108.8|3103.3|3108.8|3103.3|3110.8|3105.3|3108.3|3103.3|0
1601556000000|2020-10-01 12:40:00|3109.3|3104.3|3107.8|3101.8|3109.8|3104.3|3107.8|3101.8|1
1601556300000|2020-10-01 12:45:00|3107.3|3101.3|3106.8|3101.3|3107.3|3101.3|3106.8|3101.3|0
1601556600000|2020-10-01 12:50:00|3106.3|3100.8|3107.8|3102.3|3107.8|3102.3|3105.8|3100.3|0
1601556900000|2020-10-01 12:55:00|3108.3|3102.8|3110.3|3105.3|3110.3|3105.3|3108.3|3102.8|1
1601557200000|2020-10-01 13:00:00|3109.8|3104.8|3111.3|3105.8|3111.3|3105.8|3107.3|3102.8|0
1601557500000|2020-10-01 13:05:00|3110.8|3105.3|3108.8|3102.8|3111.8|3106.3|3107.3|3102.3|0
1601557800000|2020-10-01 13:10:00|3108.3|3103.3|3111.3|3105.8|3112.3|3106.8|3108.3|3103.3|0
1601558100000|2020-10-01 13:15:00|3111.8|3106.3|3109.8|3104.8|3112.3|3106.8|3109.8|3104.8|0
1601558400000|2020-10-01 13:20:00|3110.3|3105.3|3111.3|3105.8|3112.3|3106.8|3110.3|3105.3|0
1601558700000|2020-10-01 13:25:00|3111.8|3106.8|3115.3|3109.8|3116.3|3110.8|3111.8|3106.8|0
1601559000000|2020-10-01 13:30:00|3115.8|3110.3|3118.8|3113.3|3118.8|3113.8|3115.3|3110.3|0
1601559300000|2020-10-01 13:35:00|3118.3|3112.8|3117.3|3111.8|3119.8|3114.8|3116.8|3111.8|0
1601559600000|2020-10-01 13:40:00|3117.8|3111.3|3111.8|3106.8|3118.3|3112.8|3111.8|3106.8|0
1601559900000|2020-10-01 13:45:00|3111.3|3106.3|3109.8|3104.3|3111.3|3106.3|3107.3|3102.3|22
1601560200000|2020-10-01 13:50:00|3110.3|3105.3|3108.3|3102.8|3111.8|3106.8|3107.8|3102.8|0
1601560500000|2020-10-01 13:55:00|3108.8|3103.3|3109.3|3102.3|3110.8|3104.8|3108.8|3102.3|0
1601560800000|2020-10-01 14:00:00|3107.8|3101.8|3108.8|3103.3|3111.3|3106.3|3105.8|3100.3|0
1601561100000|2020-10-01 14:05:00|3108.3|3102.8|3104.8|3099.8|3108.8|3102.8|3104.3|3099.8|0
1601561400000|2020-10-01 14:10:00|3105.3|3100.3|3107.8|3102.8|3107.8|3102.8|3102.8|3097.8|0
1601561700000|2020-10-01 14:15:00|3108.3|3102.3|3107.8|3102.3|3108.8|3103.3|3105.3|3100.3|0
1601562000000|2020-10-01 14:20:00|3108.3|3102.8|3111.8|3106.3|3111.8|3106.3|3108.3|3102.8|0
1601562300000|2020-10-01 14:25:00|3110.8|3105.8|3111.3|3105.8|3111.3|3105.8|3107.8|3102.8|0
1601562600000|2020-10-01 14:30:00|3111.8|3106.3|3116.3|3110.8|3116.3|3110.8|3111.8|3106.3|0
1601562900000|2020-10-01 14:35:00|3116.8|3111.3|3119.9|3113.9|3119.9|3113.9|3116.8|3111.3|0
1601563200000|2020-10-01 14:40:00|3120.5|3114.9|3121|3115|3122|3116.5|3120.5|3114.9|0
1601563500000|2020-10-01 14:45:00|3120.5|3114.5|3119.5|3113.5|3120.5|3114.5|3119.5|3113.5|0
1601563800000|2020-10-01 14:50:00|3119|3113|3120.5|3114.5|3120.5|3114.5|3118.5|3113|0
1601564100000|2020-10-01 14:55:00|3119.5|3115|3120|3115|3121|3115.5|3119.5|3114|0
1601564400000|2020-10-01 15:00:00|3120.5|3114.5|3119|3113.5|3120.5|3115|3117.5|3112|0
1601564700000|2020-10-01 15:05:00|3119.5|3114|3120|3115|3121.5|3115.5|3119.5|3114|0
1601565000000|2020-10-01 15:10:00|3119.5|3114.5|3121|3107.5|3121|3114.5|3116|3107.5|0
1601565300000|2020-10-01 15:15:00|3121.5|3107|3117|3112|3123|3112|3112.5|3106.5|3
1601565600000|2020-10-01 15:20:00|3117.5|3113.5|3118|3112|3118|3113.5|3117.5|3111.5|7
1601565900000|2020-10-01 15:25:00|3117.5|3111.5|3116.5|3109|3117.5|3111.5|3115.5|3109|0
1601566200000|2020-10-01 15:30:00|3117|3108.5|3120.5|3103.5|3129|3114|3116|3100|0
1601566500000|2020-10-01 15:35:00|3121|3104|3133.5|3103|3133.5|3107|3121|3101.5|0
1601567100000|2020-10-01 15:45:00|3133|3096.5|3131.5|3097|3133|3097|3131.5|3096.5|0
1601567400000|2020-10-01 15:50:00|3131|3097.5|3134|3101.5|3135|3101.5|3130|3097.5|0
1601567700000|2020-10-01 15:55:00|3135|3094.5|3134|3101.5|3135|3101.5|3134|3094.5|0
1601568000000|2020-10-01 16:00:00|3135|3099|3130|3099|3135|3099|3130|3099|0
1601568300000|2020-10-01 16:05:00|3135|3065|3135|3068|3135|3099|3135|3065|0
1601568900000|2020-10-01 16:15:00||3065||3065||3065||3065|0
1601570100000|2020-10-01 16:35:00|3135.5||3135||3135.5||3135||0
1601570400000|2020-10-01 16:40:00|3135.5|3073|3135|3073|3135.5|3073|3135|3073|0
1601570700000|2020-10-01 16:45:00|3135.5|3065|3135.5|3074.5|3135.5|3074.5|3135.5|3065|0
1601571300000|2020-10-01 16:55:00||3067.5||3076||3076||3067.5|0
1601571600000|2020-10-01 17:00:00||3069||3077||3077||3069|0
1601572200000|2020-10-01 17:10:00||3075||3105||3107.5||3070.5|0
1601572500000|2020-10-01 17:15:00||3073.5||3105||3105||3065|0
1601572800000|2020-10-01 17:20:00||3065||3105||3105||3065|0
1601573100000|2020-10-01 17:25:00|3135||3135||3135||3135||0
1601573400000|2020-10-01 17:30:00||3065||3105||3105||3065|0
1601574000000|2020-10-01 17:40:00|3135.5|3098.5|3135.5|3105|3135.5|3105|3135.5|3098.5|0
1601574300000|2020-10-01 17:45:00|3135|3065|3135|3105|3135|3105|3135|3065|0
1601574600000|2020-10-01 17:50:00||3065||3103||3103||3065|0
1601574900000|2020-10-01 17:55:00|3134.5|3065|3134.5|3096.5|3134.5|3103|3134.5|3065|0
1601575200000|2020-10-01 18:00:00|3134|3097|3135|3097.5|3135|3101.5|3133.5|3065|0
1601575500000|2020-10-01 18:05:00||3065||3065||3095.5||3065|0
1601579100000|2020-10-01 19:05:00|3134.5||3135||3135||3134.5||0
1601582100000|2020-10-01 19:55:00|3135.5||3135.5||3135.5||3135||0
1601532000000|2020-10-01 06:00:00|3101.8|3056.3|3083.8|3052.8|3101.8|3057.8|3083.8|3052.8|0
1601534700000|2020-10-01 06:45:00||3053.3||3052.8||3053.8||3052.8|0
1601535000000|2020-10-01 06:50:00||3053.3||3069.3||3070.3||3053.3|0
1601535300000|2020-10-01 06:55:00||3053.3||3073.8||3075.3||3053.3|0
1601535600000|2020-10-01 07:00:00|3101.8|3073.3|3094.8|3082.8|3101.8|3085.3|3086.3|3068.3|2
1601535900000|2020-10-01 07:05:00|3095.3|3083.8|3093.8|3087.8|3101.8|3096.8|3093.3|3082.8|0
1601536200000|2020-10-01 07:10:00|3093.3|3087.3|3093.3|3087.8|3094.3|3088.3|3089.3|3083.3|1
1601536500000|2020-10-01 07:15:00|3093.8|3088.3|3104.8|3098.3|3104.8|3098.8|3093.8|3088.3|1
1601536800000|2020-10-01 07:20:00|3104.3|3097.8|3108.3|3102.8|3109.8|3103.8|3103.3|3097.8|0
1601537100000|2020-10-01 07:25:00|3107.8|3102.3|3104.8|3099.3|3108.3|3102.3|3104.8|3099.3|0
1601537400000|2020-10-01 07:30:00|3105.3|3098.8|3102.3|3095.8|3105.3|3098.8|3096.3|3091.8|1
1601537700000|2020-10-01 07:35:00|3102.8|3096.3|3110.3|3104.3|3113.3|3107.3|3102.8|3096.3|1
1601538000000|2020-10-01 07:40:00|3110.8|3103.8|3109.8|3103.8|3115.3|3107.8|3109.8|3103.8|0
1601538300000|2020-10-01 07:45:00|3109.3|3103.3|3110.8|3105.8|3112.3|3106.8|3108.3|3102.8|0
1601538600000|2020-10-01 07:50:00|3111.3|3105.3|3109.3|3104.3|3111.3|3105.3|3108.3|3103.3|0
1601538900000|2020-10-01 07:55:00|3108.8|3103.8|3107.8|3102.3|3108.8|3103.8|3106.3|3100.8|1
1601539200000|2020-10-01 08:00:00|3107.3|3101.8|3109.3|3104.3|3109.3|3104.3|3105.8|3100.8|0
1601539500000|2020-10-01 08:05:00|3108.3|3103.8|3108.3|3102.8|3111.8|3105.3|3108.3|3102.8|1
1601539800000|2020-10-01 08:10:00|3108.8|3102.3|3110.3|3104.8|3111.3|3106.3|3106.8|3101.3|1
1601540100000|2020-10-01 08:15:00|3110.8|3105.3|3113.8|3108.3|3113.8|3108.3|3109.8|3105.3|0
1601540400000|2020-10-01 08:20:00|3114.3|3108.8|3112.8|3107.3|3114.3|3109.3|3111.8|3106.8|0
1601540700000|2020-10-01 08:25:00|3112.3|3106.8|3111.3|3105.8|3112.3|3106.8|3109.8|3104.8|2
1601541000000|2020-10-01 08:30:00|3110.8|3106.3|3104.3|3099.3|3126.8|3108.3|3103.3|3093.3|4
1601541300000|2020-10-01 08:35:00|3104.8|3099.8|3104.8|3099.3|3106.8|3101.3|3103.3|3098.3|0
1601541600000|2020-10-01 08:40:00|3104.3|3098.8|3105.3|3099.8|3110.8|3105.3|3102.3|3096.8|0
1601541900000|2020-10-01 08:45:00|3104.8|3099.3|3107.8|3102.3|3108.8|3103.3|3104.3|3098.8|1
1601542200000|2020-10-01 08:50:00|3107.3|3101.8|3106.8|3101.3|3107.3|3101.8|3104.8|3099.3|0
1601542500000|2020-10-01 08:55:00|3106.3|3100.8|3105.3|3099.8|3106.8|3100.8|3104.8|3099.8|0
1601542800000|2020-10-01 09:00:00|3105.8|3100.8|3111.3|3105.8|3111.8|3105.8|3105.8|3100.8|0
1601543100000|2020-10-01 09:05:00|3111.8|3106.8|3112.3|3106.8|3113.3|3107.8|3111.8|3106.8|1
1601543400000|2020-10-01 09:10:00|3112.8|3107.8|3112.8|3105.8|3114.8|3107.8|3110.8|3104.8|0
1601543700000|2020-10-01 09:15:00|3112.3|3105.3|3114.3|3108.3|3115.8|3108.8|3111.8|3105.3|0
1601544000000|2020-10-01 09:20:00|3114.8|3108.8|3118.3|3113.3|3118.8|3113.3|3114.8|3108.8|1
1601544300000|2020-10-01 09:25:00|3118.8|3114.3|3119.3|3113.8|3120.8|3114.3|3117.8|3113.8|0
1601544600000|2020-10-01 09:30:00|3118.3|3113.3|3120.3|3114.3|3120.8|3114.8|3117.3|3112.3|0
1601544900000|2020-10-01 09:35:00|3119.8|3114.8|3123.8|3117.8|3123.8|3117.8|3119.8|3114.8|0
1601545200000|2020-10-01 09:40:00|3124.3|3118.3|3124.8|3119.3|3125.3|3119.8|3123.3|3117.8|1
1601545500000|2020-10-01 09:45:00|3124.3|3118.8|3124.8|3118.8|3124.8|3119.3|3122.8|3117.8|0
1601545800000|2020-10-01 09:50:00|3124.3|3118.3|3125.3|3119.3|3125.8|3120.3|3123.8|3118.3|0
1601546100000|2020-10-01 09:55:00|3125.8|3120.3|3127.3|3122.3|3128.8|3123.3|3125.8|3120.3|0
1601546400000|2020-10-01 10:00:00|3127.8|3121.8|3124.8|3119.3|3127.8|3121.8|3124.8|3119.3|1
1601546700000|2020-10-01 10:05:00|3125.3|3120.3|3123.3|3117.3|3126.3|3120.3|3122.8|3117.3|0
1601547000000|2020-10-01 10:10:00|3123.8|3117.8|3117.3|3111.8|3124.8|3118.3|3117.3|3111.8|0
1601547300000|2020-10-01 10:15:00|3116.3|3111.3|3115.3|3109.8|3116.3|3111.3|3114.3|3108.8|1
1601547600000|2020-10-01 10:20:00|3115.8|3109.3|3115.8|3110.3|3116.8|3111.3|3115.3|3109.3|0
1601547900000|2020-10-01 10:25:00|3115.3|3109.8|3116.8|3110.8|3117.8|3112.8|3115.3|3109.8|0
1601548200000|2020-10-01 10:30:00|3117.3|3111.3|3120.3|3114.3|3120.3|3114.8|3116.3|3110.8|0
1601548500000|2020-10-01 10:35:00|3120.8|3114.8|3119.8|3113.8|3120.8|3115.3|3119.8|3113.8|1
1601548800000|2020-10-01 10:40:00|3120.3|3114.3|3120.8|3114.8|3120.8|3114.8|3120.3|3114.3|0
1601549100000|2020-10-01 10:45:00|3121.3|3115.3|3118.8|3113.3|3121.3|3115.8|3118.3|3113.3|0
1601549400000|2020-10-01 10:50:00|3118.3|3112.8|3117.3|3112.3|3119.8|3113.8|3117.3|3112.3|1
1601549700000|2020-10-01 10:55:00|3117.8|3113.3|3117.8|3112.8|3119.3|3113.3|3117.3|3112.8|0
1601550000000|2020-10-01 11:00:00|3122.8|3112.3|3117.8|3112.3|3122.8|3113.3|3117.8|3106.3|0
1601550300000|2020-10-01 11:05:00|3117.3|3111.8|3115.8|3110.3|3118.3|3112.8|3115.3|3110.3|0
1601550600000|2020-10-01 11:10:00|3116.3|3110.8|3121.3|3116.3|3122.3|3116.3|3115.8|3110.8|1
1601550900000|2020-10-01 11:15:00|3120.8|3115.8|3118.8|3113.3|3120.8|3115.8|3118.8|3113.3|0
1601551200000|2020-10-01 11:20:00|3119.3|3112.8|3117.8|3112.3|3119.8|3112.8|3117.3|3112.3|0
1601551500000|2020-10-01 11:25:00|3117.3|3111.8|3118.3|3112.8|3118.8|3113.3|3116.3|3111.3|0
1601551800000|2020-10-01 11:30:00|3118.8|3112.3|3115.8|3110.3|3118.8|3112.3|3115.8|3110.3|1
1601552100000|2020-10-01 11:35:00|3114.8|3109.8|3111.3|3106.3|3114.8|3109.8|3111.3|3106.3|0
1601552400000|2020-10-01 11:40:00|3111.8|3105.8|3109.8|3104.3|3111.8|3105.8|3108.8|3104.3|0
1601552700000|2020-10-01 11:45:00|3109.3|3103.8|3107.3|3101.8|3109.3|3103.8|3105.3|3100.3|1
1601553000000|2020-10-01 11:50:00|3106.8|3101.3|3106.8|3100.8|3107.8|3102.3|3106.3|3100.8|0
1601553300000|2020-10-01 11:55:00|3107.3|3101.3|3106.3|3100.3|3108.3|3102.8|3106.3|3100.3|0
1601553600000|2020-10-01 12:00:00|3105.8|3099.8|3105.3|3099.3|3105.8|3099.8|3102.3|3099.3|13
1601553900000|2020-10-01 12:05:00|3105.8|3099.8|3106.3|3101.3|3106.3|3101.3|3103.8|3098.3|1
1601554200000|2020-10-01 12:10:00|3106.8|3100.8|3107.3|3101.8|3107.3|3101.8|3106.8|3100.8|0
1601554500000|2020-10-01 12:15:00|3107.8|3102.3|3108.3|3102.3|3108.3|3102.8|3107.8|3102.3|0
1601554800000|2020-10-01 12:20:00|3107.8|3101.8|3108.8|3103.3|3108.8|3103.3|3105.3|3100.3|1
1601555100000|2020-10-01 12:25:00|3109.3|3102.8|3113.3|3103.8|3113.3|3106.8|3109.3|3102.8|0
1601555400000|2020-10-01 12:30:00|3113.8|3104.8|3108.3|3102.8|3113.8|3106.3|3108.3|3102.8|0
1601555700000|2020-10-01 12:35:00|3108.8|3103.3|3108.8|3103.3|3110.8|3105.3|3108.3|3103.3|0
1601556000000|2020-10-01 12:40:00|3109.3|3104.3|3107.8|3101.8|3109.8|3104.3|3107.8|3101.8|1
1601556300000|2020-10-01 12:45:00|3107.3|3101.3|3106.8|3101.3|3107.3|3101.3|3106.8|3101.3|0
1601556600000|2020-10-01 12:50:00|3106.3|3100.8|3107.8|3102.3|3107.8|3102.3|3105.8|3100.3|0
1601556900000|2020-10-01 12:55:00|3108.3|3102.8|3110.3|3105.3|3110.3|3105.3|3108.3|3102.8|1
1601557200000|2020-10-01 13:00:00|3109.8|3104.8|3111.3|3105.8|3111.3|3105.8|3107.3|3102.8|0
1601557500000|2020-10-01 13:05:00|3110.8|3105.3|3108.8|3102.8|3111.8|3106.3|3107.3|3102.3|0
1601557800000|2020-10-01 13:10:00|3108.3|3103.3|3111.3|3105.8|3112.3|3106.8|3108.3|3103.3|0
1601558100000|2020-10-01 13:15:00|3111.8|3106.3|3109.8|3104.8|3112.3|3106.8|3109.8|3104.8|0
1601558400000|2020-10-01 13:20:00|3110.3|3105.3|3111.3|3105.8|3112.3|3106.8|3110.3|3105.3|0
1601558700000|2020-10-01 13:25:00|3111.8|3106.8|3115.3|3109.8|3116.3|3110.8|3111.8|3106.8|0
1601559000000|2020-10-01 13:30:00|3115.8|3110.3|3118.8|3113.3|3118.8|3113.8|3115.3|3110.3|0
1601559300000|2020-10-01 13:35:00|3118.3|3112.8|3117.3|3111.8|3119.8|3114.8|3116.8|3111.8|0
1601559600000|2020-10-01 13:40:00|3117.8|3111.3|3111.8|3106.8|3118.3|3112.8|3111.8|3106.8|0
1601559900000|2020-10-01 13:45:00|3111.3|3106.3|3109.8|3104.3|3111.3|3106.3|3107.3|3102.3|22
1601560200000|2020-10-01 13:50:00|3110.3|3105.3|3108.3|3102.8|3111.8|3106.8|3107.8|3102.8|0
1601560500000|2020-10-01 13:55:00|3108.8|3103.3|3109.3|3102.3|3110.8|3104.8|3108.8|3102.3|0
1601560800000|2020-10-01 14:00:00|3107.8|3101.8|3108.8|3103.3|3111.3|3106.3|3105.8|3100.3|0
1601561100000|2020-10-01 14:05:00|3108.3|3102.8|3104.8|3099.8|3108.8|3102.8|3104.3|3099.8|0
1601561400000|2020-10-01 14:10:00|3105.3|3100.3|3107.8|3102.8|3107.8|3102.8|3102.8|3097.8|0
1601561700000|2020-10-01 14:15:00|3108.3|3102.3|3107.8|3102.3|3108.8|3103.3|3105.3|3100.3|0
1601562000000|2020-10-01 14:20:00|3108.3|3102.8|3111.8|3106.3|3111.8|3106.3|3108.3|3102.8|0
1601562300000|2020-10-01 14:25:00|3110.8|3105.8|3111.3|3105.8|3111.3|3105.8|3107.8|3102.8|0
1601562600000|2020-10-01 14:30:00|3111.8|3106.3|3116.3|3110.8|3116.3|3110.8|3111.8|3106.3|0
1601562900000|2020-10-01 14:35:00|3116.8|3111.3|3119.9|3113.9|3119.9|3113.9|3116.8|3111.3|0
1601563200000|2020-10-01 14:40:00|3120.5|3114.9|3121|3115|3122|3116.5|3120.5|3114.9|0
1601563500000|2020-10-01 14:45:00|3120.5|3114.5|3119.5|3113.5|3120.5|3114.5|3119.5|3113.5|0
1601563800000|2020-10-01 14:50:00|3119|3113|3120.5|3114.5|3120.5|3114.5|3118.5|3113|0
1601564100000|2020-10-01 14:55:00|3119.5|3115|3120|3115|3121|3115.5|3119.5|3114|0
1601564400000|2020-10-01 15:00:00|3120.5|3114.5|3119|3113.5|3120.5|3115|3117.5|3112|0
1601564700000|2020-10-01 15:05:00|3119.5|3114|3120|3115|3121.5|3115.5|3119.5|3114|0
1601565000000|2020-10-01 15:10:00|3119.5|3114.5|3121|3107.5|3121|3114.5|3116|3107.5|0
1601565300000|2020-10-01 15:15:00|3121.5|3107|3117|3112|3123|3112|3112.5|3106.5|3
1601565600000|2020-10-01 15:20:00|3117.5|3113.5|3118|3112|3118|3113.5|3117.5|3111.5|7
1601565900000|2020-10-01 15:25:00|3117.5|3111.5|3116.5|3109|3117.5|3111.5|3115.5|3109|0
1601566200000|2020-10-01 15:30:00|3117|3108.5|3120.5|3103.5|3129|3114|3116|3100|0
1601566500000|2020-10-01 15:35:00|3121|3104|3133.5|3103|3133.5|3107|3121|3101.5|0
1601567100000|2020-10-01 15:45:00|3133|3096.5|3131.5|3097|3133|3097|3131.5|3096.5|0
1601567400000|2020-10-01 15:50:00|3131|3097.5|3134|3101.5|3135|3101.5|3130|3097.5|0
1601567700000|2020-10-01 15:55:00|3135|3094.5|3134|3101.5|3135|3101.5|3134|3094.5|0
1601568000000|2020-10-01 16:00:00|3135|3099|3130|3099|3135|3099|3130|3099|0
1601568300000|2020-10-01 16:05:00|3135|3065|3135|3068|3135|3099|3135|3065|0
1601568900000|2020-10-01 16:15:00||3065||3065||3065||3065|0
1601570100000|2020-10-01 16:35:00|3135.5||3135||3135.5||3135||0
1601570400000|2020-10-01 16:40:00|3135.5|3073|3135|3073|3135.5|3073|3135|3073|0
1601570700000|2020-10-01 16:45:00|3135.5|3065|3135.5|3074.5|3135.5|3074.5|3135.5|3065|0
1601571300000|2020-10-01 16:55:00||3067.5||3076||3076||3067.5|0
1601571600000|2020-10-01 17:00:00||3069||3077||3077||3069|0
1601572200000|2020-10-01 17:10:00||3075||3105||3107.5||3070.5|0
1601572500000|2020-10-01 17:15:00||3073.5||3105||3105||3065|0
1601572800000|2020-10-01 17:20:00||3065||3105||3105||3065|0
1601573100000|2020-10-01 17:25:00|3135||3135||3135||3135||0
1601573400000|2020-10-01 17:30:00||3065||3105||3105||3065|0
1601574000000|2020-10-01 17:40:00|3135.5|3098.5|3135.5|3105|3135.5|3105|3135.5|3098.5|0
1601574300000|2020-10-01 17:45:00|3135|3065|3135|3105|3135|3105|3135|3065|0
1601574600000|2020-10-01 17:50:00||3065||3103||3103||3065|0
1601574900000|2020-10-01 17:55:00|3134.5|3065|3134.5|3096.5|3134.5|3103|3134.5|3065|0
1601575200000|2020-10-01 18:00:00|3134|3097|3135|3097.5|3135|3101.5|3133.5|3065|0
1601575500000|2020-10-01 18:05:00||3065||3065||3095.5||3065|0
1601579100000|2020-10-01 19:05:00|3134.5||3135||3135||3134.5||0
1601582100000|2020-10-01 19:55:00|3135.5||3135.5||3135.5||3135||0
1601618400000|2020-10-02 06:00:00|3116|3064.5|3130|3065|3130|3104|3110|3064.5|0
1601618700000|2020-10-02 06:05:00|3374.5||3374.5||3374.5||3374.5||0
1601619000000|2020-10-02 06:10:00|3106|3065.5|3106|3065|3106|3066|3106|3065|0
1601619600000|2020-10-02 06:20:00|3105.5||3105.5||3105.5||3105||0
1601619900000|2020-10-02 06:25:00|3102.5||3102.5||3102.5||3102.5||0
1601620200000|2020-10-02 06:30:00|3102|3065.5|3101|3065.5|3102|3066|3099|3065|0
1601620800000|2020-10-02 06:40:00||3066||3065.5||3066.5||3065.5|0
1601621100000|2020-10-02 06:45:00||3065||3065||3066||3065|0
1601621400000|2020-10-02 06:50:00|3101.5|3065.5|3101.5|3065|3101.5|3066|3101.5|3065|0
1601621700000|2020-10-02 06:55:00|3134.5|3065.5|3119.5|3065.5|3134.5|3065.5|3119.5|3065.5|0
1601622000000|2020-10-02 07:00:00|3113.5|3066|3078.5|3073|3113.5|3082|3078.5|3066|0
1601622300000|2020-10-02 07:05:00|3078|3072.5|3085.5|3079.5|3086.5|3081|3074.5|3070|1
1601622600000|2020-10-02 07:10:00|3085|3079|3082|3074.5|3085|3079.5|3080.5|3074|0
1601622900000|2020-10-02 07:15:00|3082.5|3075|3087|3081.5|3087.5|3082|3082.5|3075|0
1601623200000|2020-10-02 07:20:00|3086.5|3081|3086.5|3080.5|3088.5|3083|3081.5|3076.5|3
1601623500000|2020-10-02 07:25:00|3087|3081|3088.5|3082|3091|3086|3087|3081|0
1601623800000|2020-10-02 07:30:00|3088|3082.5|3092.5|3087|3092.5|3087|3087.5|3082.5|0
1601624100000|2020-10-02 07:35:00|3092|3086.5|3089|3083|3093|3088.5|3089|3083|2
1601624400000|2020-10-02 07:40:00|3089.5|3083.5|3093.5|3087.5|3093.5|3087.5|3089.5|3083|0
1601624700000|2020-10-02 07:45:00|3093|3087|3089|3082.5|3093|3087|3089|3082.5|0
1601625000000|2020-10-02 07:50:00|3088.5|3083|3086|3080.5|3090|3084.5|3085.5|3080|0
1601625300000|2020-10-02 07:55:00|3086.5|3081|3087.5|3082|3088|3083|3086|3079.5|0
1601625600000|2020-10-02 08:00:00|3088|3082.5|3089.5|3083.5|3091.5|3086|3088|3082.5|0
1601625900000|2020-10-02 08:05:00|3088.5|3084|3087.5|3081.5|3088.5|3084.5|3086.5|3081|0
1601626200000|2020-10-02 08:10:00|3088|3082|3090|3084|3090|3084.5|3088|3082|0
1601626500000|2020-10-02 08:15:00|3089|3083.5|3087.5|3081.5|3090.5|3085|3087.5|3081|5
1601626800000|2020-10-02 08:20:00|3087|3081|3086|3081|3087|3081.5|3082.5|3077|0
1601627100000|2020-10-02 08:25:00|3086.5|3080.5|3086.5|3081|3087.5|3081.5|3085.5|3080|1
1601627400000|2020-10-02 08:30:00|3087|3081.5|3084.5|3079.5|3087|3081.5|3083.5|3077.5|0
1601627700000|2020-10-02 08:35:00|3085|3080|3087|3081|3087.5|3082|3085|3079.5|0
1601628000000|2020-10-02 08:40:00|3087.5|3081.5|3087|3081.5|3087.5|3082|3085.5|3080.5|0
1601628300000|2020-10-02 08:45:00|3087.5|3082.5|3088.5|3083|3089.5|3084.5|3087.5|3082.5|0
1601628600000|2020-10-02 08:50:00|3089|3083.5|3090.5|3084.5|3090.5|3085.5|3089|3083.5|0
1601628900000|2020-10-02 08:55:00|3091|3085|3091|3085.5|3091.5|3086.5|3090.5|3085|0
1601629200000|2020-10-02 09:00:00|3090.5|3085|3092|3086.5|3092|3086.5|3090|3084.5|0
1601629500000|2020-10-02 09:05:00|3091.5|3086|3091|3085.5|3091.5|3086.5|3089.5|3084|0
1601629800000|2020-10-02 09:10:00|3090|3085|3090|3084|3090|3085|3089|3084|0
1601630100000|2020-10-02 09:15:00|3090.5|3084.5|3091|3086|3091|3086|3090.5|3084|0
1601630400000|2020-10-02 09:20:00|3091.5|3085.5|3090.5|3085|3091.5|3086|3090.5|3084.5|0
1601630700000|2020-10-02 09:25:00|3090|3084.5|3086.5|3080.5|3090|3085|3086.5|3080.5|0
1601631000000|2020-10-02 09:30:00|3086|3080|3085|3080|3086|3081|3085|3079.5|0
1601631300000|2020-10-02 09:35:00|3085.5|3079.5|3083|3077.5|3085.5|3080|3083|3077|0
1601631600000|2020-10-02 09:40:00|3082.5|3077|3080|3074.5|3082.5|3077.5|3080|3074|0
1601631900000|2020-10-02 09:45:00|3080.5|3075|3079|3073.5|3081|3075.5|3079|3073|0
1601632200000|2020-10-02 09:50:00|3078|3073|3079|3073|3079|3073|3077.5|3071.5|0
1601632500000|2020-10-02 09:55:00|3079.5|3073.5|3078|3072.5|3079.5|3074|3076.5|3071.5|0
1601632800000|2020-10-02 10:00:00|3077|3072|3076|3070|3077|3072|3076|3070|0
1601633100000|2020-10-02 10:05:00|3075|3069.5|3076|3070.5|3076|3070.5|3075|3069|0
1601633400000|2020-10-02 10:10:00|3076.5|3071|3076|3070.5|3077|3071.5|3075|3069.5|0
1601633700000|2020-10-02 10:15:00|3076.5|3071|3076|3070.5|3077|3071.5|3075|3069.5|0
1601634000000|2020-10-02 10:20:00|3076.5|3071|3077.5|3071.5|3077.5|3071.5|3076.5|3071|0
1601634300000|2020-10-02 10:25:00|3077|3071|3079.5|3074|3080.5|3075.5|3076.5|3071|0
1601634600000|2020-10-02 10:30:00|3080|3074.5|3083|3077|3083|3077|3080|3074.5|2
1601634900000|2020-10-02 10:35:00|3082.5|3076.5|3082|3076.5|3082.5|3076.5|3082|3076.5|0
1601635200000|2020-10-02 10:40:00|3082.5|3076|3084|3079|3084|3079|3082|3076|0
1601635500000|2020-10-02 10:45:00|3083.5|3078.5|3079.5|3074|3083.5|3078.5|3079|3074|1
1601635800000|2020-10-02 10:50:00|3080|3074.5|3081.5|3076.5|3082.5|3077|3080|3074.5|0
1601636100000|2020-10-02 10:55:00|3082|3076|3080.5|3075.5|3082|3076|3080|3074.5|0
1601636400000|2020-10-02 11:00:00|3081|3075|3081.5|3076.5|3093|3076.5|3081|3065.5|0
1601636700000|2020-10-02 11:05:00|3080.5|3076|3077.5|3072|3080.5|3076|3077.5|3072|0
1601637000000|2020-10-02 11:10:00|3077|3071.5|3077|3071|3077|3072|3076.5|3071|0
1601637300000|2020-10-02 11:15:00|3076.5|3070.5|3075.5|3069.5|3076.5|3070.5|3075.5|3069.5|0
1601637600000|2020-10-02 11:20:00|3076|3070|3076|3070|3076|3070.5|3076|3070|0
1601637900000|2020-10-02 11:25:00|3075.5|3069.5|3075.5|3070|3075.5|3070|3075|3069|0
1601638200000|2020-10-02 11:30:00|3076|3071|3074|3068|3077|3071|3074|3068|0
1601638500000|2020-10-02 11:35:00|3073.5|3067.5|3073|3067.5|3073.5|3067.5|3073|3067.5|0
1601638800000|2020-10-02 11:40:00|3072.5|3067|3071.5|3066|3072.5|3067|3071|3066|0
1601639100000|2020-10-02 11:45:00|3072|3066.5|3073.5|3068|3073.5|3068|3072|3066.5|3
1601639400000|2020-10-02 11:50:00|3073|3067.5|3071.5|3066.5|3073|3067.5|3071.5|3066|0
1601639700000|2020-10-02 11:55:00|3071|3066|3070.5|3064.5|3071|3066|3069.5|3064.5|0
1601640000000|2020-10-02 12:00:00|3070|3064|3070|3064.5|3071|3066|3069.5|3063.5|1
1601640300000|2020-10-02 12:05:00|3070.5|3065.5|3071|3065.5|3072|3066.5|3070.5|3065.5|0
1601640600000|2020-10-02 12:10:00|3071.5|3066|3071.5|3066|3072.5|3066.5|3071.5|3066|0
1601640900000|2020-10-02 12:15:00|3072|3066.5|3071.5|3066|3072|3067|3071|3066|3
1601641200000|2020-10-02 12:20:00|3072|3066.5|3073|3067.5|3073|3067.5|3072|3066.5|0
1601641500000|2020-10-02 12:25:00|3072.5|3067|3074.5|3065|3074.5|3067|3071|3065|0
1601641800000|2020-10-02 12:30:00|3073|3064.5|3071.5|3066.5|3073|3067.5|3071|3064|0
1601642100000|2020-10-02 12:35:00|3071|3066|3070|3064|3071|3066|3069|3064|0
1601642400000|2020-10-02 12:40:00|3070.5|3064.5|3069|3064|3071|3065|3069|3064|0
1601642700000|2020-10-02 12:45:00|3069.5|3063.5|3069|3063.5|3069.5|3063.5|3067.5|3062|0
1601643000000|2020-10-02 12:50:00|3069.5|3063|3068|3062.5|3069.5|3063|3067.5|3062.5|0
1601643300000|2020-10-02 12:55:00|3067|3062|3068|3062|3068|3063|3067|3062|0
1601643600000|2020-10-02 13:00:00|3067.5|3061.5|3064.5|3059|3067.5|3061.5|3064.5|3058.5|0
1601643900000|2020-10-02 13:05:00|3065|3060|3064.5|3059|3065.5|3060|3064.5|3059|0
1601644200000|2020-10-02 13:10:00|3064|3058.5|3065|3059.5|3065|3059.5|3063.5|3058.5|0
1601644500000|2020-10-02 13:15:00|3064.5|3059|3064.5|3059.5|3064.5|3059.5|3064|3058.5|0
1601644800000|2020-10-02 13:20:00|3064|3059|3063.5|3059|3064|3059.5|3062.5|3059|0
1601645100000|2020-10-02 13:25:00|3064|3059.5|3066.5|3061.5|3066.5|3061.5|3063|3059|0
1601645400000|2020-10-02 13:30:00|3067|3062|3077|3071.5|3078|3073|3067|3062|1
1601645700000|2020-10-02 13:35:00|3076.5|3071|3079.5|3074|3079.5|3074|3075|3069|0
1601646000000|2020-10-02 13:40:00|3078.5|3073.5|3082|3076|3082|3076|3078.5|3073|0
1601646300000|2020-10-02 13:45:00|3082.5|3076.5|3087.5|3082|3087.5|3082|3082.5|3076.5|0
1601646600000|2020-10-02 13:50:00|3087|3081.5|3083.5|3077.5|3087|3081.5|3083|3077.5|0
1601646900000|2020-10-02 13:55:00|3083|3077|3084.5|3075.5|3084.5|3077.5|3081.5|3075.5|0
1601647200000|2020-10-02 14:00:00|3085|3075|3084.5|3079|3085|3080|3084|3075|0
1601647500000|2020-10-02 14:05:00|3085|3080|3086.5|3080.5|3087.5|3082|3085|3080|0
1601647800000|2020-10-02 14:10:00|3086|3080|3083|3077|3086|3080.5|3083|3076.5|0
1601648100000|2020-10-02 14:15:00|3082.5|3076.5|3083|3077.5|3084|3078|3081|3075|0
1601648400000|2020-10-02 14:20:00|3083.5|3077|3083.5|3077.5|3083.5|3078|3083.5|3076.5|0
1601648700000|2020-10-02 14:25:00|3084|3078|3084|3078|3085|3079|3083|3077.5|0
1601649000000|2020-10-02 14:30:00|3083.5|3077.5|3081|3075.5|3083.5|3078|3081|3075|0
1601649300000|2020-10-02 14:35:00|3080.5|3075|3076|3070|3080.5|3075|3076|3070|0
1601649600000|2020-10-02 14:40:00|3075.5|3069.5|3076|3070.5|3077.5|3071.5|3074|3068.5|0
1601649900000|2020-10-02 14:45:00|3076.5|3071.5|3079|3073|3079|3073.5|3076.5|3071.5|0
1601650200000|2020-10-02 14:50:00|3078.5|3072.5|3076|3071|3078.5|3072.5|3076|3071|0
1601650500000|2020-10-02 14:55:00|3076.5|3071.5|3078.5|3073|3078.5|3073|3076.5|3071.5|0
1601650800000|2020-10-02 15:00:00|3078|3072.5|3078|3072.5|3078|3072.5|3076.5|3070.5|0
1601651100000|2020-10-02 15:05:00|3077.5|3072|3078.5|3073|3079.5|3074.5|3077|3071.5|0
1601651400000|2020-10-02 15:10:00|3079|3074|3080|3074.5|3080|3075|3078|3074|3
1601651700000|2020-10-02 15:15:00|3080.5|3075|3081.5|3076.5|3081.5|3076.5|3079.5|3073.5|0
1601652000000|2020-10-02 15:20:00|3082|3077|3081.5|3076|3084.5|3079.5|3081.5|3076|0
1601652300000|2020-10-02 15:25:00|3082|3076.5|3082|3075|3083|3078.5|3081|3075|5
1601652600000|2020-10-02 15:30:00|3082.5|3074.5|3088.5|3071|3095|3078|3082|3069|0
1601652900000|2020-10-02 15:35:00|3099|3070.5|3097|3066|3099|3087|3090.5|3065.5|2
1601653200000|2020-10-02 15:40:00|3103|3064.5|3096.5|3064.5|3103|3064.5|3096.5|3064.5|0
1601653500000|2020-10-02 15:45:00|3126.5||3126.5||3126.5||3126.5||0
1601653800000|2020-10-02 15:50:00|3125|3076|3125|3066.5|3125|3076.5|3125|3066|0
1601654100000|2020-10-02 15:55:00||3064.5||3064.5||3064.5||3064.5|0
1601654400000|2020-10-02 16:00:00|3118||3123||3124||3118||0
1601654700000|2020-10-02 16:05:00|3121.5||3122.5||3122.5||3121.5||0
1601655000000|2020-10-02 16:10:00|3129||3121||3129||3121||0
1601655600000|2020-10-02 16:20:00|3138|3091.5|3120.5|3091.5|3138|3091.5|3120.5|3091.5|0
1601655900000|2020-10-02 16:25:00|3127.5||3120||3127.5||3120||0
1601656500000|2020-10-02 16:35:00|3127||3118||3138||3118||0
1601656800000|2020-10-02 16:40:00|3125||3116.5||3138||3116.5||0
1601657100000|2020-10-02 16:45:00|3138||3115.5||3138||3115.5||0
1601657400000|2020-10-02 16:50:00|3138||3114.5||3138||3114.5||0
1601658300000|2020-10-02 17:05:00|3138||3112.5||3138||3112.5||0
1601658900000|2020-10-02 17:15:00|3119.5||3112||3119.5||3112||0
1601659200000|2020-10-02 17:20:00|3138||3111.5||3138||3111.5||0
1601659500000|2020-10-02 17:25:00|3138||3111||3138||3111||0
1601660400000|2020-10-02 17:40:00|3102|3073|3100|3070|3102|3073|3100|3068.5|1
1601661000000|2020-10-02 17:50:00|3099.5|3067|3101.5|3071|3130.5|3071|3099|3067|0
1601661300000|2020-10-02 17:55:00|3130.5|3069|3100.5|3069.5|3130.5|3069.5|3100.5|3069|0
1601661600000|2020-10-02 18:00:00|3107|3070|3106|3070|3113|3070|3106|3070|0
1601661900000|2020-10-02 18:05:00|3113|3070.5|3105.5|3070.5|3113|3070.5|3105.5|3070.5|0
1601662200000|2020-10-02 18:10:00|3112.5|3071|3107|3071|3112.5|3071|3107|3071|0
1601663700000|2020-10-02 18:35:00|3113.5|3071.5|3106.5|3071.5|3113.5|3071.5|3106.5|3071.5|0
1601664000000|2020-10-02 18:40:00|3132.5|3072.5|3106|3072.5|3132.5|3072.5|3106|3072.5|0
1601664300000|2020-10-02 18:45:00|3132.5|3066|3105.5|3075.5|3132.5|3075.5|3105.5|3064.5|0
1601664600000|2020-10-02 18:50:00||3073||3073.5||3073.5||3073|0
1601664900000|2020-10-02 18:55:00|3112.5||3112||3112.5||3112||0
1601665500000|2020-10-02 19:05:00|3119|3074|3111.5|3074|3119|3074|3111.5|3074|0
1601665800000|2020-10-02 19:10:00||3072||3070.5||3072||3070.5|0
1601666100000|2020-10-02 19:15:00|3111|3068.5|3111|3071|3111|3071|3111|3068.5|0
1601666400000|2020-10-02 19:20:00|3110.5|3068.5|3110|3072|3117.5|3072|3110|3068.5|0
1601667000000|2020-10-02 19:30:00|3117|3072.5|3108|3074|3137|3074|3108|3071.5|0
1601667300000|2020-10-02 19:35:00|3110|3071.5|3110|3075|3110|3075|3110|3071.5|0
1601667600000|2020-10-02 19:40:00|3116.5|3075.5|3108|3077|3135|3077|3108|3073|0
1601668200000|2020-10-02 19:50:00|3107.5|3074.5|3105.5|3074|3133|3076|3105.5|3073|0
1601668500000|2020-10-02 19:55:00|3105|3071.5|3105.5|3074|3132.5|3074|3104|3070|0
1601877600000|2020-10-05 06:00:00|3129.5|3088|3126|3064.5|3152|3092.5|3125.5|3064.5|0
1601877900000|2020-10-05 06:05:00|3125.5|3065|3125.5|3078.5|3125.5|3080|3125.5|3064.5|0
1601879700000|2020-10-05 06:35:00|3239.5||3239.5||3239.5||3239.5||0
1601880000000|2020-10-05 06:40:00|3160|3158|3130|3080.5|3160|3158|3130|3078.5|0
1601880300000|2020-10-05 06:45:00||3079.5||3080||3083.5||3079|0
1601880600000|2020-10-05 06:50:00|3152.5|3079.5|3159|3078.5|3211.5|3079.5|3149.5|3078.5|0
1601880900000|2020-10-05 06:55:00|3153|3079|3136|3088|3153|3089.5|3135.5|3079|0
1601881200000|2020-10-05 07:00:00|3133.5|3086.5|3116.5|3111.5|3133.5|3113.5|3112|3086.5|3
1601881500000|2020-10-05 07:05:00|3116|3111|3112.5|3107.5|3123|3118.5|3110|3104.5|0
1601881800000|2020-10-05 07:10:00|3113|3108.5|3098|3093.5|3113.5|3109|3097.5|3092.5|0
1601882100000|2020-10-05 07:15:00|3098.5|3093|3101.5|3097|3105|3100|3098|3093|0
1601882400000|2020-10-05 07:20:00|3101|3096.5|3109|3103.5|3109.5|3104|3100.5|3096|2
1601882700000|2020-10-05 07:25:00|3109.5|3104|3107|3101.5|3110.5|3104.5|3099.5|3094|0
1601883000000|2020-10-05 07:30:00|3107.5|3101|3112|3106|3112.5|3106|3104.5|3099|0
1601883300000|2020-10-05 07:35:00|3112.5|3106.5|3112.5|3107|3115.5|3109.5|3111.5|3106.5|0
1601883600000|2020-10-05 07:40:00|3112|3106.5|3104.5|3099.5|3113|3107|3104|3098.5|0
1601883900000|2020-10-05 07:45:00|3105|3100.5|3109.5|3103.5|3109.5|3103.5|3104.5|3100|0
1601884200000|2020-10-05 07:50:00|3110|3103|3107.5|3102|3110|3103.5|3105.5|3100|1
1601884500000|2020-10-05 07:55:00|3108|3102.5|3109|3103.5|3113.5|3108|3108|3102.5|0
1601884800000|2020-10-05 08:00:00|3108.5|3104|3108.5|3103.5|3110.5|3104.5|3107|3101.5|0
1601885100000|2020-10-05 08:05:00|3109|3103|3112|3106|3112.5|3107|3109|3103|0
1601885400000|2020-10-05 08:10:00|3112.5|3107|3114|3109|3115.5|3109|3112.5|3107|0
1601885700000|2020-10-05 08:15:00|3114.5|3108.5|3110|3104|3114.5|3109|3110|3104|0
1601886000000|2020-10-05 08:20:00|3109.5|3103.5|3109|3103|3111|3104.5|3109|3103|0
1601886300000|2020-10-05 08:25:00|3108.5|3103.5|3112.5|3107|3112.5|3107|3108|3103.5|0
1601886600000|2020-10-05 08:30:00|3112|3108|3118|3111.5|3119|3113|3112|3108|1
1601886900000|2020-10-05 08:35:00|3118.5|3112|3118|3112|3120.5|3114.5|3117.5|3112|0
1601887200000|2020-10-05 08:40:00|3117.5|3114|3117.5|3111.5|3117.5|3114|3116|3110.5|3
1601887500000|2020-10-05 08:45:00|3118|3112.5|3116|3110|3118.5|3112.5|3116|3110|0
1601887800000|2020-10-05 08:50:00|3115.5|3109.5|3113.5|3107.5|3115.5|3109.5|3113|3107.5|0
1601888100000|2020-10-05 08:55:00|3114|3108|3112|3106.5|3115|3108.5|3112|3106.5|0
1601888400000|2020-10-05 09:00:00|3112.5|3106|3116.5|3111|3117|3111|3112|3106|0
1601888700000|2020-10-05 09:05:00|3117|3110.5|3117|3111|3117.5|3111.5|3115|3109.5|0
1601889000000|2020-10-05 09:10:00|3116.5|3110.5|3116|3110.5|3116.5|3110.5|3115|3109.5|0
1601889300000|2020-10-05 09:15:00|3116.5|3110|3117|3111|3117|3111|3115.5|3110|0
1601889600000|2020-10-05 09:20:00|3116.5|3110.5|3116.5|3110.5|3117|3111|3115.5|3110|0
1601889900000|2020-10-05 09:25:00|3116|3110|3113.5|3108|3116|3110|3113.5|3108|0
1601890200000|2020-10-05 09:30:00|3113|3107.5|3116|3110|3116|3110|3112|3106|0
1601890500000|2020-10-05 09:35:00|3115.5|3109.5|3115.5|3110|3115.5|3110|3115|3109|0
1601890800000|2020-10-05 09:40:00|3116|3110.5|3119|3113|3119|3113|3116|3110.5|0
1601891100000|2020-10-05 09:45:00|3119.5|3114|3120.5|3115|3120.5|3115|3119.5|3114|0
1601891400000|2020-10-05 09:50:00|3120|3114.5|3117.5|3112|3120|3114.5|3117.5|3112|0
1601891700000|2020-10-05 09:55:00|3117|3111.5|3115.5|3110|3117|3111.5|3115.5|3110|0
1601892000000|2020-10-05 10:00:00|3115|3109.5|3116|3110.5|3116|3110.5|3114|3108|0
1601892300000|2020-10-05 10:05:00|3116.5|3110|3113.5|3108|3116.5|3110|3113.5|3108|0
1601892600000|2020-10-05 10:10:00|3113|3107.5|3114.5|3109|3114.5|3109|3112.5|3107|0
1601892900000|2020-10-05 10:15:00|3115|3109.5|3117|3111.5|3117|3111.5|3115|3109.5|0
1601893200000|2020-10-05 10:20:00|3117.5|3112|3118|3112|3118.5|3112.5|3117.5|3112|0
1601893500000|2020-10-05 10:25:00|3117.5|3111.5|3114|3108.5|3117.5|3111.5|3114|3108.5|1
1601893800000|2020-10-05 10:30:00|3113.5||3114||3114.5||3113.5||0
1601894100000|2020-10-05 10:35:00|3113.5||3114||3114||3113.5||0
1601894400000|2020-10-05 10:40:00|3113.5||3113||3113.5||3113||0
1601894700000|2020-10-05 10:45:00|3113.5||3113.5||3113.5||3113.5||0
1601895000000|2020-10-05 10:50:00|3113||3112.5||3113||3112.5||0
1601895300000|2020-10-05 10:55:00|3113||3114||3114||3113||0
1601895600000|2020-10-05 11:00:00|3119|3109|3115|3109|3122|3109|3114|3108.5|0
1601895900000|2020-10-05 11:05:00|3115.5||3114||3115.5||3114||0
1601896200000|2020-10-05 11:10:00|3113.5||3113||3114.5||3113||0
1601896500000|2020-10-05 11:15:00|3113.5||3114||3114||3113.5||0
1601896800000|2020-10-05 11:20:00|3114.5||3115||3115||3114.5||0
1601897100000|2020-10-05 11:25:00|3114.5||3115||3115||3114.5||0
1601897400000|2020-10-05 11:30:00|3115.5|3109.5|3116|3110|3116|3110|3115.5|3109.5|0
1601897700000|2020-10-05 11:35:00|3116.5|3110.5|3117.5|3112|3118|3112|3116.5|3110.5|0
1601898000000|2020-10-05 11:40:00|3118|3111.5|3117|3111.5|3118|3111.5|3117|3111.5|0
1601898300000|2020-10-05 11:45:00|3117.5|3111|3116.5|3111|3117.5|3111|3116.5|3111|0
1601898600000|2020-10-05 11:50:00|3116|3110.5|3114|3109|3116|3110.5|3113.5|3109|0
1601898900000|2020-10-05 11:55:00|3114.5|3109.5|3114.5|3109|3116|3110|3114.5|3109|0
1601899200000|2020-10-05 12:00:00|3114||3113||3114.5||3112.5||0
1601899500000|2020-10-05 12:05:00|3113.5|3109.5|3117|3111|3117|3111|3113.5|3109.5|0
1601899800000|2020-10-05 12:10:00|3117.5|3111.5|3117.5|3112|3118|3112|3116.5|3111|0
1601900100000|2020-10-05 12:15:00|3117|3111.5|3114|3109|3117|3111.5|3114|3109|0
1601900400000|2020-10-05 12:20:00|3114.5|3109.5|3115|3109|3117|3111|3114.5|3109|10
1601900700000|2020-10-05 12:25:00|3115.5|3109.5|3115.5|3109.5|3116|3110|3115.5|3109.5|0
1601901000000|2020-10-05 12:30:00|3115|3109|3117|3111|3117|3111|3114.5|3109|0
1601901300000|2020-10-05 12:35:00|3117.5|3111.5|3116|3110|3118|3112|3115.5|3110|0
1601901600000|2020-10-05 12:40:00|3116.5|3110.5|3115|3109|3116.5|3111|3114|3109|0
1601901900000|2020-10-05 12:45:00|3114.5|3109.5|3116|3110|3116|3110|3114.5|3109.5|0
1601902200000|2020-10-05 12:50:00|3116.5|3110.5|3116.5|3110.5|3116.5|3111|3116|3110.5|0
1601902500000|2020-10-05 12:55:00|3117|3111|3115|3109.5|3117.5|3111.5|3114.5|3109.5|0
1601902800000|2020-10-05 13:00:00|3114.5|3109|3115|3109|3115|3109|3113.5|3109|8
1601903100000|2020-10-05 13:05:00|3114.5|3108.5|3112.5|3106.5|3114.5|3108.5|3111|3105.5|1
1601903400000|2020-10-05 13:10:00|3112|3106|3111|3105|3112|3106|3111|3105|0
1601903700000|2020-10-05 13:15:00|3111.5|3105.5|3113|3107|3113|3107|3111|3105.5|0
1601904000000|2020-10-05 13:20:00|3113.5|3107.5|3114|3108.5|3114|3108.5|3113|3107.5|0
1601904300000|2020-10-05 13:25:00|3113.5|3108|3110|3104.5|3113.5|3108|3109|3103|1
1601904600000|2020-10-05 13:30:00|3109.5|3104|3112|3106.5|3114|3108.5|3109.5|3104|0
1601904900000|2020-10-05 13:35:00|3111.5|3106|3113|3107|3113.5|3107.5|3111|3105.5|0
1601905200000|2020-10-05 13:40:00|3112.5|3108|3113|3107|3115.5|3109|3112|3107|3
1601905500000|2020-10-05 13:45:00|3114.5|3107.5|3112.5|3108|3115|3109|3112.5|3107.5|2
1601905800000|2020-10-05 13:50:00|3114|3108.5|3120|3114.5|3120.5|3114.5|3114|3108.5|2
1601906100000|2020-10-05 13:55:00|3120.5|3115|3122.5|3112.5|3122.5|3117|3119.5|3112.5|1
1601906400000|2020-10-05 14:00:00|3123|3113|3122.5|3117|3123|3117|3120.5|3113|0
1601906700000|2020-10-05 14:05:00|3123|3117.5|3126.5|3121|3127|3121|3123|3117|0
1601907000000|2020-10-05 14:10:00|3127|3120.5|3126.5|3120.5|3127|3120.5|3126.5|3120.5|0
1601907300000|2020-10-05 14:15:00|3126|3120|3122|3116.5|3126|3120|3121|3115.5|0
1601907600000|2020-10-05 14:20:00|3122.5|3117|3127|3121.5|3127|3121.5|3122|3117|0
1601907900000|2020-10-05 14:25:00|3127.5|3122|3128|3122|3129.5|3124|3127.5|3122|0
1601908200000|2020-10-05 14:30:00|3128.5|3121.5|3128.5|3122.5|3129|3123|3127|3121|0
1601908500000|2020-10-05 14:35:00|3128|3122|3126.5|3121|3128|3122|3126.5|3121|0
1601908800000|2020-10-05 14:40:00|3127|3121.5|3127|3122|3128|3122|3126|3121.5|6
1601909100000|2020-10-05 14:45:00|3127.5|3121.5|3125.5|3120|3127.5|3121.5|3125|3120|0
1601909400000|2020-10-05 14:50:00|3125|3119.5|3125|3118.5|3125.5|3119.5|3124|3118.5|0
1601909700000|2020-10-05 14:55:00|3125.5|3119.5|3126.5|3121|3127|3121.5|3125.5|3119.5|0
1601910000000|2020-10-05 15:00:00|3127|3120.5|3127|3121.5|3127|3121.5|3124.5|3119|0
1601910300000|2020-10-05 15:05:00|3127.5|3121|3126.5|3123|3127.5|3123|3125.5|3120|0
1601910600000|2020-10-05 15:10:00|3126|3124|3126.5|3121|3126.5|3124|3126|3121|35
1601910900000|2020-10-05 15:15:00|3126|3121.5|3128|3123|3128|3123|3125.5|3121|6
1601911200000|2020-10-05 15:20:00|3127.5|3122.5|3126|3120|3127.5|3122.5|3125.5|3120|0
1601911500000|2020-10-05 15:25:00|3126.5|3120.5|3125.5|3118.5|3126.5|3121|3125|3118.5|0
1601911800000|2020-10-05 15:30:00|3126|3118|3129.5|3117|3142|3118|3122.5|3115.5|0
1601912100000|2020-10-05 15:35:00|3129|3116.5|3131|3104|3141.5|3116.5|3128.5|3100|0
1601912400000|2020-10-05 15:40:00|3130|3105|3131.5|3106.5|3134.5|3108.5|3130|3104|0
1601912700000|2020-10-05 15:45:00|3131|3104.5|3134|3104.5|3140.5|3107.5|3129.5|3104|0
1601914200000|2020-10-05 16:10:00|3158.5|3118|3135|3118|3158.5|3118|3135|3118|0
1601914800000|2020-10-05 16:20:00|3158.5||3141||3158.5||3141||0
1601915400000|2020-10-05 16:30:00|3158.5||3140.5||3158.5||3140.5||0
1601915700000|2020-10-05 16:35:00|3158.5||3140||3158.5||3140||0
1601917200000|2020-10-05 17:00:00|3158.5||3139.5||3158.5||3139.5||0
1601918400000|2020-10-05 17:20:00|3146.5||3139||3146.5||3139||0
1601919600000|2020-10-05 17:40:00|3158.5||3138.5||3158.5||3138.5||0
1601919900000|2020-10-05 17:45:00|3158.5||3138||3158.5||3138||0
1601920200000|2020-10-05 17:50:00|3145||3137.5||3145||3137.5||0
1601920800000|2020-10-05 18:00:00|3158.5||3137||3158.5||3137||0
1601921700000|2020-10-05 18:15:00|3158.5||3136.5||3158.5||3136.5||0
1601922300000|2020-10-05 18:25:00|3158.5||3135||3158.5||3135||0
1601922600000|2020-10-05 18:30:00|3142||3140.5||3158.5||3140.5||0
1601923500000|2020-10-05 18:45:00|3147.5||3140||3147.5||3140||0
1601924100000|2020-10-05 18:55:00|3158.5||3141||3158.5||3139.5||0
1601924400000|2020-10-05 19:00:00|3158.5||3140||3158.5||3140||0
1601924700000|2020-10-05 19:05:00|3158.5||3141||3158.5||3141||0
1601925000000|2020-10-05 19:10:00|3147.5|3118.5|3147|3118.5|3147.5|3118.5|3147|3118.5|0
1601925300000|2020-10-05 19:15:00|3154||3158.5||3158.5||3145||0
1601926500000|2020-10-05 19:35:00|3157||3149||3157||3147.5||0
1601926800000|2020-10-05 19:40:00|3155||3154.5||3156.5||3154.5||0
1601927100000|2020-10-05 19:45:00|3156.5||3154||3156.5||3154||0
1601927400000|2020-10-05 19:50:00|3156.5||3152||3156.5||3152||0
1601927700000|2020-10-05 19:55:00|3156.5||3151.5||3156.5||3151.5||0
1601964000000|2020-10-06 06:00:00|3154|3105|3154|3105.5|3154|3105.5|3151.5|3105|0
1601964300000|2020-10-06 06:05:00|3153.5|3106|3154|3106.5|3154|3106.5|3153.5|3106|0
1601967000000|2020-10-06 06:50:00|3159||3159||3159||3159||0
1601967300000|2020-10-06 06:55:00|3158.5|3107|3157.5|3114.5|3159|3114.5|3157.5|3107|0
1601967600000|2020-10-06 07:00:00|3157|3115|3138.5|3131.5|3159|3131.5|3132.5|3115|0
1601967900000|2020-10-06 07:05:00|3139|3132|3131|3123|3152|3132.5|3129|3122|0
1601968200000|2020-10-06 07:10:00|3130.5|3123.5|3125.5|3119|3131|3124|3123.5|3118|0
1601968500000|2020-10-06 07:15:00|3125|3118.5|3129|3122.5|3129.5|3123.5|3125|3118.5|0
1601968800000|2020-10-06 07:20:00|3128.5|3123|3128|3121|3128.5|3123.5|3128|3120|0
1601969100000|2020-10-06 07:25:00|3128.5|3121.5|3127|3119.5|3128.5|3125.5|3127|3119.5|1
1601969400000|2020-10-06 07:30:00|3126.5|3119|3123|3116.5|3126.5|3119|3123|3114.5|0
1601969700000|2020-10-06 07:35:00|3123.5|3117|3125.5|3119|3125.5|3119|3123.5|3117|0
1601970000000|2020-10-06 07:40:00|3125|3119.5|3124.5|3118|3125.5|3120|3124.5|3118|0
1601970300000|2020-10-06 07:45:00|3124|3116.8|3120.8|3114.8|3124|3116.8|3120.3|3112.3|3
1601970600000|2020-10-06 07:50:00|3121.3|3115.3|3120.3|3111.8|3121.8|3115.8|3120.3|3111.8|0
1601970900000|2020-10-06 07:55:00|3120.8|3112.3|3122.3|3116.3|3122.3|3116.8|3120.8|3112.3|0
1601971200000|2020-10-06 08:00:00|3121.8|3115.8|3115.8|3108.3|3122.3|3115.8|3115.8|3107.3|0
1601971500000|2020-10-06 08:05:00|3115.3|3107.8|3114.8|3108.8|3115.3|3108.8|3114.8|3107.8|0
1601971800000|2020-10-06 08:10:00|3115.3|3109.8|3115.3|3109.8|3116.8|3110.8|3114.8|3109.8|0
1601972100000|2020-10-06 08:15:00|3115.8|3109.3|3115.3|3110.3|3116.3|3110.8|3113.3|3108.8|0
1601972400000|2020-10-06 08:20:00|3114.8|3109.8|3116.3|3110.3|3116.3|3110.8|3111.8|3106.8|0
1601972700000|2020-10-06 08:25:00|3115.8|3110.8|3118.3|3112.3|3118.3|3112.3|3115.8|3110.8|0
1601973000000|2020-10-06 08:30:00|3117.8|3111.8|3118.8|3112.3|3118.8|3113.3|3116.3|3111.3|0
1601973300000|2020-10-06 08:35:00|3119.3|3112.8|3119.8|3112.3|3122.8|3113.8|3117.8|3111.8|0
1601973600000|2020-10-06 08:40:00|3119.3|3111.8|3119.8|3113.8|3119.8|3113.8|3117.3|3111.8|0
1601973900000|2020-10-06 08:45:00|3119.3|3114.3|3118.3|3112.3|3120.8|3114.8|3118.3|3112.3|0
1601974200000|2020-10-06 08:50:00|3118.8|3112.8|3119.8|3113.3|3119.8|3113.3|3117.8|3112.3|0
1601974500000|2020-10-06 08:55:00|3119.3|3112.8|3118.8|3112.8|3119.3|3112.8|3118.3|3112.8|0
1601974800000|2020-10-06 09:00:00|3117.8|3112.3|3119.8|3113.8|3119.8|3113.8|3116.8|3111.8|0
1601975100000|2020-10-06 09:05:00|3120.3|3114.3|3122.3|3115.8|3122.3|3115.8|3119.3|3114.3|0
1601975400000|2020-10-06 09:10:00|3122.8|3116.3|3123.8|3118.3|3124.3|3118.8|3122.3|3116.3|0
1601975700000|2020-10-06 09:15:00|3124.3|3117.8|3123.8|3116.3|3124.3|3117.8|3123.3|3116.3|0
1601976000000|2020-10-06 09:20:00|3123.3|3116.8|3123.8|3118.3|3124.3|3118.3|3121.8|3116.8|0
1601976300000|2020-10-06 09:25:00|3123.3|3119.3|3125.8|3120.3|3126.3|3120.3|3123.3|3119.3|0
1601976600000|2020-10-06 09:30:00|3125.3|3119.8|3120.3|3114.8|3125.3|3119.8|3120.3|3114.8|0
1601976900000|2020-10-06 09:35:00|3119.8|3114.3|3118.3|3112.8|3120.8|3115.3|3118.3|3112.8|0
1601977200000|2020-10-06 09:40:00|3117.8|3112.3|3120.3|3114.8|3120.8|3115.3|3117.8|3112.3|0
1601977500000|2020-10-06 09:45:00|3120.8|3115.3|3121.8|3116.8|3122.3|3116.8|3120.3|3115.3|0
1601977800000|2020-10-06 09:50:00|3122.3|3116.3|3123.3|3117.3|3123.3|3117.3|3121.8|3116.3|0
1601978100000|2020-10-06 09:55:00|3122.8|3116.8|3122.3|3116.8|3123.3|3116.8|3121.8|3116.8|0
1601978400000|2020-10-06 10:00:00|3121.8|3116.3|3121.8|3115.8|3122.3|3116.3|3119.8|3114.8|0
1601978700000|2020-10-06 10:05:00|3121.3|3116.3|3123.3|3116.8|3123.8|3117.8|3121.3|3116.3|0
1601979000000|2020-10-06 10:10:00|3123.8|3117.3|3124.3|3118.3|3124.8|3118.8|3123.3|3117.3|0
1601979300000|2020-10-06 10:15:00|3123.8|3117.8|3123.3|3117.8|3123.8|3117.8|3123.3|3117.8|0
1601979600000|2020-10-06 10:20:00|3122.8|3117.3|3122.8|3117.8|3123.3|3117.8|3122.3|3116.8|0
1601979900000|2020-10-06 10:25:00|3123.3|3118.3|3123.3|3117.8|3124.3|3118.8|3122.8|3117.8|0
1601980200000|2020-10-06 10:30:00|3122.8|3117.3|3120.3|3114.8|3122.8|3117.3|3119.8|3114.8|0
1601980500000|2020-10-06 10:35:00|3120.8|3115.3|3121.3|3115.8|3122.8|3116.8|3120.3|3115.3|0
1601980800000|2020-10-06 10:40:00|3121.8|3116.3|3122.8|3116.8|3122.8|3116.8|3121.3|3116.3|0
1601981100000|2020-10-06 10:45:00|3122.3|3116.3|3122.3|3115.3|3123.3|3117.3|3122.3|3115.3|0
1601981400000|2020-10-06 10:50:00|3122.8|3116.3|3121.8|3116.3|3127.3|3118.3|3121.8|3116.3|0
1601981700000|2020-10-06 10:55:00|3121.3|3115.8|3121.8|3114.3|3121.8|3115.8|3118.8|3112.8|0
1601982000000|2020-10-06 11:00:00|3126.3|3113.8|3121.8|3115.8|3127.3|3115.8|3121.3|3109.3|0
1601982300000|2020-10-06 11:05:00|3122.3|3116.3|3119.8|3114.3|3122.3|3116.8|3119.8|3114.3|1
1601982600000|2020-10-06 11:10:00|3120.3|3114.8|3119.8|3114.8|3121.3|3115.3|3117.8|3114.8|3
1601982900000|2020-10-06 11:15:00|3120.8|3115.3|3120.8|3115.3|3120.8|3115.8|3120.8|3115.3|1
1601983200000|2020-10-06 11:20:00|3120.3|3115.8|3122.3|3116.8|3122.3|3116.8|3120.3|3115.8|2
1601983500000|2020-10-06 11:25:00|3122.8|3117.8|3125.8|3119.8|3125.8|3119.8|3122.8|3117.8|1
1601983800000|2020-10-06 11:30:00|3126.3|3120.3|3129.8|3123.8|3129.8|3123.8|3126.3|3120.3|1
1601984100000|2020-10-06 11:35:00|3130.3|3124.3|3130.8|3123.8|3130.8|3126.3|3130.3|3123.8|1
1601984400000|2020-10-06 11:40:00||3124.3||3124.8||3124.8||3124.3|2
1601984700000|2020-10-06 11:45:00||3124.3||3124.3||3125.3||3124.3|1
1601985000000|2020-10-06 11:50:00|3128.3|3123.8|3127.8|3124.3|3128.3|3125.8|3127.8|3123.3|3
1601985300000|2020-10-06 11:55:00|3129.8|3123.8|3129.8|3123.8|3129.8|3123.8|3129.8|3123.8|2
1601985600000|2020-10-06 12:00:00|3129.3|3123.3|3128.8|3121.8|3129.3|3123.3|3128.8|3120.8|2
1601985900000|2020-10-06 12:05:00||3122.3||3122.8||3122.8||3122.3|1
1601986200000|2020-10-06 12:10:00|3129.3|3123.3|3127.3|3121.8|3129.3|3123.8|3127.3|3121.8|0
1601986500000|2020-10-06 12:15:00|3127.8|3122.3|3128.3|3122.3|3128.8|3122.8|3127.8|3122.3|0
1601986800000|2020-10-06 12:20:00|3128.8|3122.8|3129.8|3124.3|3131.8|3126.3|3128.8|3122.8|0
1601987100000|2020-10-06 12:25:00|3129.3|3123.8|3130.8|3122.3|3130.8|3123.8|3128.8|3121.8|0
1601987400000|2020-10-06 12:30:00|3131.3|3123.3|3133.3|3127.8|3133.3|3127.8|3131.3|3123.3|0
1601987700000|2020-10-06 12:35:00||3127.3||3128.3||3128.3||3127.3|0
1601988000000|2020-10-06 12:40:00||3127.8||3129.3||3129.3||3127.3|0
1601988300000|2020-10-06 12:45:00|3135.8|3129.8|3136.3|3130.3|3136.3|3131.3|3135.3|3129.3|1
1601988600000|2020-10-06 12:50:00|3134.3|3130.8|3133.8|3129.8|3134.3|3132.8|3133.8|3129.8|1
1601988900000|2020-10-06 12:55:00|3134.3|3129.3|3134.3|3129.3|3134.3|3129.8|3133.8|3129.3|0
1601989200000|2020-10-06 13:00:00|3133.8|3129.8|3133.8|3128.8|3134.3|3130.3|3132.8|3127.3|0
1601989500000|2020-10-06 13:05:00|3133.3|3128.3|3132.8|3128.3|3133.3|3128.3|3132.8|3128.3|0
1601989800000|2020-10-06 13:10:00|3133.3|3127.8|3132.8|3127.8|3133.3|3127.8|3132.8|3127.8|0
1601990100000|2020-10-06 13:15:00|3133.3|3128.8|3135.3|3129.8|3135.3|3130.3|3132.8|3128.8|1
1601990400000|2020-10-06 13:20:00|3134.8|3129.3|3133.8|3128.3|3134.8|3129.8|3133.8|3128.3|0
1601990700000|2020-10-06 13:25:00|3133.3|3127.8|3133.3|3127.3|3133.3|3127.8|3131.8|3125.8|0
1601991000000|2020-10-06 13:30:00|3133.8|3127.8|3134.8|3128.8|3134.8|3128.8|3130.8|3125.3|5
1601991300000|2020-10-06 13:35:00|3134.3|3128.3|3130.8|3125.3|3134.3|3128.3|3130.8|3124.8|0
1601991600000|2020-10-06 13:40:00|3130.3|3124.8|3130.3|3125.3|3130.3|3125.3|3129.8|3124.3|0
1601991900000|2020-10-06 13:45:00|3129.8|3124.8|3123.8|3118.3|3129.8|3124.8|3123.8|3117.8|2
1601992200000|2020-10-06 13:50:00|3123.3|3117.8|3122.8|3116.8|3123.3|3117.8|3122.8|3116.8|1
1601992500000|2020-10-06 13:55:00|3124.8|3117.3|3125.8|3120.3|3125.8|3120.8|3124.8|3116.8|1
1601992800000|2020-10-06 14:00:00|3127.8|3120.8|3130.8|3125.3|3130.8|3125.8|3127.8|3120.8|2
1601993100000|2020-10-06 14:05:00|3130.3|3124.8|3128.8|3124.3|3130.3|3124.8|3128.3|3122.8|2
1601993400000|2020-10-06 14:10:00|3129.3|3123.8|3129.8|3124.3|3129.8|3124.3|3128.3|3122.8|1
1601993700000|2020-10-06 14:15:00|3130.3|3124.8|3132.8|3126.8|3132.8|3127.3|3130.3|3124.8|1
1601994000000|2020-10-06 14:20:00|3132.3|3127.3|3127.8|3121.8|3132.3|3127.3|3127.8|3121.8|1
1601994300000|2020-10-06 14:25:00|3126.8|3121.3|3125.8|3120.3|3126.8|3121.3|3123.8|3119.8|2
1601994600000|2020-10-06 14:30:00|3126.3|3120.8|3126.8|3121.8|3126.8|3121.8|3126.3|3120.3|1
1601994900000|2020-10-06 14:35:00|3126.3|3121.3|3124.8|3118.8|3126.3|3121.8|3124.8|3118.3|2
1601995200000|2020-10-06 14:40:00|3126.8|3119.3|3121.8|3115.8|3126.8|3121.8|3121.8|3115.3|2
1601995500000|2020-10-06 14:45:00|3122.3|3116.3|3121.8|3115.8|3123.8|3118.8|3121.8|3115.8|0
1601995800000|2020-10-06 14:50:00|3122.3|3116.3|3119.8|3114.3|3122.8|3117.8|3119.8|3114.3|0
1601996100000|2020-10-06 14:55:00|3120.3|3114.8|3118.3|3112.8|3120.3|3115.3|3118.3|3112.3|0
1601996400000|2020-10-06 15:00:00|3118.8|3112.3|3119.8|3113.8|3119.8|3113.8|3118.8|3112.3|0
1601996700000|2020-10-06 15:05:00|3119.3|3113.3|3116.8|3111.3|3119.3|3113.3|3116.8|3111.3|1
1601997000000|2020-10-06 15:10:00|3116.3|3110.8|3114.8|3109.3|3116.3|3111.3|3114.8|3109.3|0
1601997300000|2020-10-06 15:15:00||3108.8||3108.8||3109.8||3108.3|0
1601997600000|2020-10-06 15:20:00||3108.3||3107.3||3108.3||3106.8|0
1601997900000|2020-10-06 15:25:00||3106.8||3107.3||3108.3||3106.8|0
1601998200000|2020-10-06 15:30:00|3115.3|3106.8|3112.3|3105.8|3119.8|3107.8|3112.3|3102.3|0
1601998500000|2020-10-06 15:35:00|3111.8|3106.3|3111.3|3097.3|3111.8|3106.3|3111.3|3094.3|0
1601998800000|2020-10-06 15:40:00||3097.8||3096.8||3097.8||3096.3|0
1601999100000|2020-10-06 15:45:00||3097.3||3094.8||3097.8||3080.3|0
1601999400000|2020-10-06 15:50:00||3094.3||3090.8||3094.8||3090.3|0
1601999700000|2020-10-06 15:55:00||3076.3||3089.8||3089.8||3076.3|0
1602002100000|2020-10-06 16:35:00||3076.3||3090.3||3095.3||3076.3|0
1602002400000|2020-10-06 16:40:00||3083.3||3090.8||3090.8||3083.3|0
1602003000000|2020-10-06 16:50:00|3111.8|3101.3|3111.8|3101.3|3111.8|3101.3|3111.8|3101.3|2
1602003300000|2020-10-06 16:55:00||3094.8||3101.8||3101.8||3094.8|0
1602003600000|2020-10-06 17:00:00||3100.3||3100.3||3100.3||3100.3|0
1602004200000|2020-10-06 17:10:00|3112.3|3103.3|3133.3|3089.8|3134.3|3103.3|3112.3|3076.3|3
1602004500000|2020-10-06 17:15:00|3135.8|3090.3|3132.8|3090.3|3135.8|3090.3|3132.8|3090.3|0
1602004800000|2020-10-06 17:20:00|3132.3|3083.3|3132.3|3090.8|3132.3|3090.8|3132.3|3083.3|0
1602006300000|2020-10-06 17:45:00|3134.3|3091.3|3131.8|3091.3|3134.3|3091.3|3131.8|3091.3|0
1602006600000|2020-10-06 17:50:00|3134.3|3091.8|3131.3|3091.8|3134.3|3091.8|3131.3|3091.8|0
1602006900000|2020-10-06 17:55:00|3134.3|3092.3|3131.8|3092.8|3134.3|3092.8|3131.8|3076.3|0
1602007200000|2020-10-06 18:00:00|3134.3|3093.3|3133.8|3094.3|3134.3|3094.3|3131.3|3086.8|0
1602007500000|2020-10-06 18:05:00|3133.3|3076.3|3133.3|3094.8|3133.3|3094.8|3133.3|3076.3|0
1602007800000|2020-10-06 18:10:00|3135.8|3095.3|3132.8|3095.3|3135.8|3095.3|3132.8|3095.3|0
1602008400000|2020-10-06 18:20:00|3135.8||3135.3||3135.8||3135.3||0
1602008700000|2020-10-06 18:25:00|3136.3|3095.8|3136.3|3096.3|3136.3|3096.3|3136.3|3076.3|0
1602009600000|2020-10-06 18:40:00||3089.3||3096.8||3096.8||3089.3|0
1602009900000|2020-10-06 18:45:00||3089.8||3097.3||3097.3||3089.8|0
1602010200000|2020-10-06 18:50:00||3090.3||3075.3||3096.3||3075.3|0
1602011100000|2020-10-06 19:05:00||3074.8||3052.3||3075.3||3051.8|0
1602050400000|2020-10-07 06:00:00|3120.3|3077.8|3157.3|3052.3|3157.3|3079.3|3118.8|3052.3|0
1602050700000|2020-10-07 06:05:00|3156.8||3157.3||3157.3||3156.8||0
1602052500000|2020-10-07 06:35:00|3105.8||3108.3||3108.8||3105.8||0
1602052800000|2020-10-07 06:40:00|3108.8||3108.3||3108.8||3108.3||0
1602053100000|2020-10-07 06:45:00||3073.8||3074.3||3074.3||3073.8|0
1602053400000|2020-10-07 06:50:00||3052.3||3057.8||3064.8||3052.3|0
1602053700000|2020-10-07 06:55:00|3108.8|3065.8|3108.8|3078.8|3108.8|3078.8|3108.8|3065.8|0
1602054000000|2020-10-07 07:00:00|3132.3|3084.8|3110.3|3105.3|3137.8|3110.3|3109.8|3084.8|0
1602054300000|2020-10-07 07:05:00|3110.8|3105.8|3111.8|3107.3|3112.8|3108.3|3104.8|3099.8|0
1602054600000|2020-10-07 07:10:00|3112.8|3107.8|3109.8|3104.3|3115.8|3110.8|3109.3|3104.3|0
1602054900000|2020-10-07 07:15:00|3109.3|3104.8|3109.8|3101.3|3110.8|3104.8|3106.8|3101.3|5
1602055200000|2020-10-07 07:20:00|3109.3|3101.8|3111.3|3102.8|3112.8|3106.8|3108.8|3100.3|0
1602055500000|2020-10-07 07:25:00|3111.8|3103.3|3111.8|3104.3|3111.8|3106.3|3111.3|3102.3|0
1602055800000|2020-10-07 07:30:00|3112.3|3104.8|3114.3|3105.8|3114.3|3109.3|3112.3|3104.8|0
1602056100000|2020-10-07 07:35:00|3113.8|3105.3|3113.3|3104.8|3113.8|3106.3|3113.3|3103.8|0
1602056400000|2020-10-07 07:40:00|3112.3|3104.3|3111.3|3104.8|3112.3|3104.8|3111.3|3103.3|0
1602056700000|2020-10-07 07:45:00||3104.3||3104.3||3104.3||3101.8|0
1602057000000|2020-10-07 07:50:00|3111.8|3104.8|3115.3|3109.8|3115.3|3109.8|3111.8|3104.8|0
1602057300000|2020-10-07 07:55:00|3115.8|3110.3|3117.3|3110.3|3117.3|3111.8|3115.8|3109.3|0
1602057600000|2020-10-07 08:00:00|3116.8|3109.8|3115.3|3107.3|3116.8|3109.8|3115.3|3107.3|0
1602057900000|2020-10-07 08:05:00|3114.8|3106.8|3110.3|3103.3|3114.8|3107.8|3110.3|3101.8|0
1602058200000|2020-10-07 08:10:00|3109.8|3102.8|3108.3|3101.3|3109.8|3102.8|3108.3|3099.8|0
1602058500000|2020-10-07 08:15:00||3100.8||3099.8||3102.8||3099.8|0
1602058800000|2020-10-07 08:20:00|3107.8|3099.3|3104.3|3097.3|3107.8|3099.3|3104.3|3096.3|0
1602059100000|2020-10-07 08:25:00||3097.8||3096.3||3097.8||3096.3|0
1602059400000|2020-10-07 08:30:00|3103.8|3095.8|3103.3|3097.3|3103.8|3097.3|3103.3|3094.8|0
1602059700000|2020-10-07 08:35:00|3103.8|3096.8|3104.3|3098.3|3104.3|3099.3|3103.8|3096.3|0
1602060000000|2020-10-07 08:40:00|3104.8|3097.8|3106.3|3097.8|3106.3|3100.8|3104.8|3097.3|0
1602060300000|2020-10-07 08:45:00|3105.3|3097.3|3105.3|3097.3|3105.3|3098.8|3105.3|3096.3|0
1602060600000|2020-10-07 08:50:00||3096.8||3097.3||3097.3||3096.3|0
1602060900000|2020-10-07 08:55:00||3096.8||3096.8||3096.8||3096.3|0
1602061200000|2020-10-07 09:00:00|3104.8|3096.3|3104.3|3096.8|3104.8|3096.8|3104.3|3095.8|0
1602061500000|2020-10-07 09:05:00|3103.3|3096.3|3103.3|3095.3|3103.3|3096.8|3103.3|3094.8|0
1602061800000|2020-10-07 09:10:00|3102.3|3094.8|3100.3|3092.3|3102.3|3094.8|3100.3|3091.8|0
1602062100000|2020-10-07 09:15:00|3091.8|3092.8|3094.8|3087.8|3094.8|3093.3|3091.8|3086.3|146
1602062400000|2020-10-07 09:20:00|3095.3|3087.3|3097.3|3092.3|3097.3|3092.8|3095.3|3087.3|18
1602062700000|2020-10-07 09:25:00|3097.8|3092.8|3097.8|3091.8|3097.8|3092.8|3097.8|3091.3|0
1602063000000|2020-10-07 09:30:00|3096.8|3091.3|3096.8|3089.8|3096.8|3092.3|3096.8|3089.8|0
1602063300000|2020-10-07 09:35:00||3090.3||3091.8||3091.8||3090.3|0
1602063600000|2020-10-07 09:40:00|3097.3|3091.3|3097.3|3092.3|3097.3|3092.8|3097.3|3091.3|0
1602063900000|2020-10-07 09:45:00||3091.8||3090.3||3092.3||3090.3|0
1602064200000|2020-10-07 09:50:00|3096.3|3089.8|3096.3|3089.3|3096.3|3090.8|3096.3|3089.3|0
1602064500000|2020-10-07 09:55:00|3095.8|3088.8|3094.3|3086.8|3095.8|3088.8|3094.3|3086.8|0
1602064800000|2020-10-07 10:00:00|3093.8|3087.3|3093.8|3089.3|3093.8|3089.3|3093.3|3087.3|0
1602065100000|2020-10-07 10:05:00|3094.3|3088.8|3094.3|3087.3|3094.3|3089.3|3094.3|3087.3|0
1602065400000|2020-10-07 10:10:00||3086.8||3089.3||3089.3||3086.8|0
1602065700000|2020-10-07 10:15:00||3088.8||3087.8||3088.8||3087.8|0
1602066000000|2020-10-07 10:20:00|3093.3|3087.3|3093.3|3087.8|3093.3|3087.8|3093.3|3086.3|0
1602066300000|2020-10-07 10:25:00||3087.3||3086.8||3087.3||3086.3|0
1602066600000|2020-10-07 10:30:00||3087.3||3086.8||3087.8||3086.8|0
1602066900000|2020-10-07 10:35:00||3087.3||3085.8||3087.8||3085.8|0
1602067200000|2020-10-07 10:40:00|3092.3|3086.3|3092.3|3085.3|3092.3|3086.3|3092.3|3084.8|0
1602067500000|2020-10-07 10:45:00||3084.8||3086.3||3086.3||3084.8|0
1602067800000|2020-10-07 10:50:00|3092.8|3086.8|3094.3|3088.3|3094.3|3088.3|3092.8|3086.8|0
1602068100000|2020-10-07 10:55:00|3094.8|3088.8|3098.3|3092.3|3098.8|3093.3|3094.8|3088.8|0
1602068400000|2020-10-07 11:00:00|3104.3|3087.3|3099.3|3091.3|3104.3|3091.3|3097.3|3086.8|0
1602068700000|2020-10-07 11:05:00||3091.8||3092.3||3092.8||3091.8|0
1602069000000|2020-10-07 11:10:00|3098.8|3092.8|3094.3|3087.3|3098.8|3092.8|3094.3|3087.3|0
1602069300000|2020-10-07 11:15:00|3093.8|3087.8|3092.3|3085.3|3093.8|3088.3|3092.3|3084.8|0
1602069600000|2020-10-07 11:20:00||3085.8||3085.3||3086.3||3084.8|0
1602069900000|2020-10-07 11:25:00||3084.8||3085.8||3086.3||3084.8|0
1602070200000|2020-10-07 11:30:00||3085.3||3086.3||3086.8||3084.8|0
1602070500000|2020-10-07 11:35:00||3086.8||3086.3||3086.8||3085.8|0
1602070800000|2020-10-07 11:40:00|3092.8|3086.8|3093.3|3087.3|3093.3|3087.8|3092.8|3086.8|0
1602071100000|2020-10-07 11:45:00|3092.3|3086.8|3092.8|3087.8|3092.8|3087.8|3092.3|3084.8|0
1602071400000|2020-10-07 11:50:00|3093.3|3087.3|3093.3|3085.8|3093.3|3088.3|3093.3|3085.8|0
1602071700000|2020-10-07 11:55:00|3092.3|3085.3|3092.3|3085.8|3092.3|3086.3|3092.3|3084.8|0
1602072000000|2020-10-07 12:00:00|3092.8|3086.3|3093.3|3088.3|3093.3|3088.3|3092.8|3086.3|0
1602072300000|2020-10-07 12:05:00||3087.8||3087.8||3088.3||3086.8|0
1602072600000|2020-10-07 12:10:00|3093.8|3088.3|3094.3|3088.8|3094.3|3089.3|3093.8|3088.3|0
1602072900000|2020-10-07 12:15:00|3094.8|3089.3|3095.8|3090.3|3095.8|3090.8|3094.8|3088.3|0
1602073200000|2020-10-07 12:20:00||3089.8||3089.3||3090.3||3088.8|0
1602073500000|2020-10-07 12:25:00|3095.3|3088.8|3094.8|3089.3|3095.3|3089.8|3094.8|3087.3|0
1602073800000|2020-10-07 12:30:00|3095.3|3089.8|3095.3|3088.8|3096.3|3091.3|3095.3|3088.8|0
1602074100000|2020-10-07 12:35:00|3095.8|3089.3|3095.8|3089.8|3095.8|3090.3|3095.8|3089.3|0
1602074400000|2020-10-07 12:40:00||3089.3||3090.3||3090.3||3088.8|0
1602074700000|2020-10-07 12:45:00|3096.3|3089.8|3097.3|3091.3|3097.3|3092.3|3096.3|3089.3|0
1602075000000|2020-10-07 12:50:00|3096.8|3090.8|3096.3|3090.3|3096.8|3090.8|3096.3|3089.8|0
1602075300000|2020-10-07 12:55:00|3095.8|3090.8|3095.3|3088.8|3095.8|3091.3|3095.3|3088.8|0
1602075600000|2020-10-07 13:00:00||3088.3||3089.3||3089.3||3088.3|0
1602075900000|2020-10-07 13:05:00|3094.8|3088.8|3094.3|3088.3|3094.8|3088.8|3094.3|3087.8|0
1602076200000|2020-10-07 13:10:00|3094.8|3088.8|3096.8|3091.3|3096.8|3091.8|3094.8|3088.8|0
1602076500000|2020-10-07 13:15:00|3096.3|3090.8|3094.8|3088.3|3096.3|3090.8|3094.8|3087.8|0
1602076800000|2020-10-07 13:20:00|3093.8|3087.8|3094.3|3088.3|3094.3|3089.3|3093.8|3086.3|0
1602077100000|2020-10-07 13:25:00||3088.8||3088.3||3088.8||3087.3|0
1602077400000|2020-10-07 13:30:00|3094.8|3088.8|3097.8|3091.3|3097.8|3092.8|3094.8|3088.8|0
1602077700000|2020-10-07 13:35:00|3098.3|3091.8|3099.3|3089.8|3099.3|3093.3|3098.3|3089.8|0
1602078000000|2020-10-07 13:40:00||3090.3||3090.3||3091.8||3090.3|0
1602078300000|2020-10-07 13:45:00||3090.8||3093.3||3093.3||3090.8|0
1602078600000|2020-10-07 13:50:00|3099.8|3092.8|3100.8|3094.8|3100.8|3094.8|3099.8|3092.3|0
1602078900000|2020-10-07 13:55:00|3101.3|3095.3|3101.8|3092.8|3101.8|3095.8|3101.3|3092.3|0
1602079200000|2020-10-07 14:00:00|3101.3|3092.3|3099.8|3090.8|3101.3|3093.3|3099.8|3090.8|0
1602079500000|2020-10-07 14:05:00|3099.3|3091.3|3098.8|3091.3|3099.3|3091.8|3098.8|3089.8|0
1602079800000|2020-10-07 14:10:00|3098.3|3090.8|3093.8|3084.8|3098.3|3090.8|3093.8|3084.8|0
1602080100000|2020-10-07 14:15:00|3093.3|3084.3|3092.8|3085.8|3093.3|3085.8|3092.8|3083.8|1
1602080400000|2020-10-07 14:20:00|3091.8|3086.3|3091.8|3082.8|3091.8|3087.3|3091.8|3082.8|0
1602080700000|2020-10-07 14:25:00|3091.3|3082.3|3086.8|3082.3|3091.3|3082.8|3086.8|3080.8|0
1602081000000|2020-10-07 14:30:00|3087.3|3082.8|3089.3|3083.3|3090.3|3084.8|3087.3|3081.8|1
1602081300000|2020-10-07 14:35:00|3088.8|3082.8|3088.3|3083.3|3088.8|3083.3|3088.3|3082.3|0
1602081600000|2020-10-07 14:40:00|3088.8|3084.3|3093.8|3088.3|3093.8|3088.3|3088.8|3083.8|1
1602081900000|2020-10-07 14:45:00|3093.3|3088.8|3096.3|3091.3|3096.8|3091.3|3093.3|3088.3|1
1602082200000|2020-10-07 14:50:00|3096.8|3090.8|3096.8|3090.3|3097.3|3090.8|3096.3|3090.3|0
1602082500000|2020-10-07 14:55:00|3096.3|3089.8|3096.8|3091.8|3097.3|3091.8|3094.8|3088.8|1
1602082800000|2020-10-07 15:00:00|3097.3|3091.3|3097.8|3091.8|3097.8|3092.3|3096.8|3090.8|1
1602083100000|2020-10-07 15:05:00|3098.3|3092.3|3098.3|3093.3|3098.3|3093.8|3098.3|3092.3|1
1602083400000|2020-10-07 15:10:00|3098.8|3092.8|3098.8|3092.3|3098.8|3092.8|3098.8|3092.3|1
1602083700000|2020-10-07 15:15:00||3091.8||3092.3||3092.8||3091.8|0
1602084000000|2020-10-07 15:20:00|3099.3|3092.8|3099.3|3092.8|3099.3|3093.3|3098.8|3092.8|0
1602084300000|2020-10-07 15:25:00|3098.8|3092.3|3101.3|3094.3|3101.3|3097.8|3097.8|3092.3|10
1602084600000|2020-10-07 15:30:00|3101.8|3093.8|3108.3|3090.8|3108.3|3095.3|3100.3|3087.8|0
1602084900000|2020-10-07 15:35:00|3108.8|3096.8|3116.3|3090.3|3117.3|3096.8|3108.8|3084.3|0
1602085200000|2020-10-07 15:40:00|3116.8|3090.8|3113.8|3088.8|3130.3|3090.8|3113.8|3052.8|0
1602085500000|2020-10-07 15:45:00|3113.3|3089.3|3114.8|3086.8|3115.8|3089.3|3111.3|3086.8|0
1602085800000|2020-10-07 15:50:00|3121.3|3052.8|3130.3|3052.8|3130.3|3052.8|3115.3|3052.8|0
1602086100000|2020-10-07 15:55:00|3114.8|3053.3|3130.3|3053.8|3130.3|3053.8|3114.8|3053.3|0
1602086400000|2020-10-07 16:00:00||3052.8||3054.3||3054.3||3052.8|0
1602087000000|2020-10-07 16:10:00||3054.8||3055.3||3055.3||3054.8|0
1602092400000|2020-10-07 17:40:00||3055.8||3056.3||3056.3||3055.8|0
1602093600000|2020-10-07 18:00:00|3118.3|3056.8|3130.3|3056.3|3130.3|3056.8|3118.3|3056.3|0
1602136800000|2020-10-08 06:00:00|3130.3|3085.8|3130.3|3056.8|3130.3|3085.8|3129.8|3056.3|0
1602137100000|2020-10-08 06:05:00||3057.8||3058.3||3058.3||3057.8|0
1602137700000|2020-10-08 06:15:00||3058.8||3059.3||3059.3||3058.8|0
1602138000000|2020-10-08 06:20:00||3059.8||3059.8||3059.8||3059.8|0
1602138300000|2020-10-08 06:25:00||3060.3||3060.3||3060.3||3060.3|0
1602138600000|2020-10-08 06:30:00||3060.8||3061.3||3061.3||3060.8|0
1602138900000|2020-10-08 06:35:00||3061.8||3062.3||3062.8||3061.8|0
1602139200000|2020-10-08 06:40:00|3130.8||3130.8||3130.8||3130.8||0
1602140100000|2020-10-08 06:55:00||3086.3||3086.8||3086.8||3086.3|0
1602140400000|2020-10-08 07:00:00|3130.3|3092.3|3130.8|3125.8|3130.8|3125.8|3129.3|3092.3|0
1602140700000|2020-10-08 07:05:00|3134.3|3126.3|3134.3|3127.8|3139.3|3133.3|3133.8|3126.3|0
1602141000000|2020-10-08 07:10:00|3133.3|3127.3|3129.8|3122.8|3133.3|3127.3|3129.8|3122.8|0
1602141300000|2020-10-08 07:15:00|3130.3|3123.3|3135.8|3129.8|3135.8|3130.3|3129.8|3123.3|0
1602141600000|2020-10-08 07:20:00|3136.3|3130.3|3138.3|3131.8|3140.3|3135.3|3136.3|3130.3|2
1602141900000|2020-10-08 07:25:00|3137.8|3131.3|3131.3|3125.3|3138.8|3132.8|3131.3|3125.3|0
1602142200000|2020-10-08 07:30:00|3130.8|3124.8|3131.8|3125.8|3132.8|3126.8|3130.8|3123.8|0
1602142500000|2020-10-08 07:35:00|3132.3|3126.8|3129.3|3120.8|3133.8|3127.8|3129.3|3120.8|0
1602142800000|2020-10-08 07:40:00|3128.8|3121.3|3127.3|3121.3|3128.8|3121.8|3127.3|3118.8|0
1602143100000|2020-10-08 07:45:00|3126.8|3120.8|3128.3|3121.8|3128.3|3121.8|3126.8|3119.8|0
1602143400000|2020-10-08 07:50:00|3127.8|3121.3|3126.3|3118.3|3127.8|3121.3|3126.3|3118.3|0
1602143700000|2020-10-08 07:55:00||3117.8||3118.3||3122.8||3117.3|5
1602144000000|2020-10-08 08:00:00|3125.8|3117.8|3125.3|3116.8|3125.8|3117.8|3125.3|3116.8|0
1602144300000|2020-10-08 08:05:00||3117.3||3117.8||3117.8||3116.8|0
1602144600000|2020-10-08 08:10:00|3124.8|3117.3|3124.3|3116.3|3124.8|3118.3|3124.3|3116.3|0
1602144900000|2020-10-08 08:15:00||3116.8||3116.3||3117.8||3116.3|0
1602145200000|2020-10-08 08:20:00|3121.3|3116.8|3122.8|3116.8|3123.3|3117.3|3119.3|3116.8|1
1602145500000|2020-10-08 08:25:00|3122.3|3116.3|3122.3|3116.3|3122.8|3117.3|3121.3|3116.3|0
1602145800000|2020-10-08 08:30:00|3122.8|3116.8|3122.3|3116.3|3123.8|3118.3|3122.3|3116.3|0
1602146100000|2020-10-08 08:35:00|3121.8|3115.8|3123.8|3118.3|3123.8|3118.8|3120.8|3115.8|0
1602146400000|2020-10-08 08:40:00|3123.3|3117.8|3123.3|3117.8|3123.8|3118.3|3123.3|3116.3|0
1602146700000|2020-10-08 08:45:00|3122.8|3117.3|3122.8|3116.8|3122.8|3117.3|3122.8|3116.3|0
1602147000000|2020-10-08 08:50:00|3123.3|3117.3|3123.3|3117.3|3123.3|3118.3|3122.8|3117.3|0
1602147300000|2020-10-08 08:55:00|3122.8|3117.8|3122.8|3116.8|3123.8|3118.3|3122.8|3116.8|0
1602147600000|2020-10-08 09:00:00|3122.3|3116.3|3117.8|3110.8|3122.3|3116.3|3117.8|3110.8|1
1602147900000|2020-10-08 09:05:00|3117.3|3110.3|3116.8|3111.3|3117.3|3111.3|3116.8|3110.3|0
1602148200000|2020-10-08 09:10:00|3117.3|3110.8|3119.3|3113.8|3119.3|3113.8|3116.8|3110.3|0
1602148500000|2020-10-08 09:15:00|3118.8|3113.3|3118.8|3112.3|3118.8|3113.3|3118.8|3112.3|0
1602148800000|2020-10-08 09:20:00|3119.3|3112.8|3120.3|3114.8|3120.8|3114.8|3119.3|3112.8|0
1602149100000|2020-10-08 09:25:00|3120.8|3115.3|3121.3|3115.8|3121.8|3116.3|3120.8|3114.8|0
1602149400000|2020-10-08 09:30:00|3120.8|3115.3|3121.3|3115.8|3121.8|3116.3|3120.8|3115.3|0
1602149700000|2020-10-08 09:35:00|3121.8|3116.3|3123.3|3116.3|3123.8|3117.8|3121.3|3116.3|0
1602150000000|2020-10-08 09:40:00|3122.8|3116.8|3121.3|3114.8|3122.8|3117.8|3121.3|3114.8|0
1602150300000|2020-10-08 09:45:00||3114.3||3114.8||3115.3||3114.3|0
1602150600000|2020-10-08 09:50:00||3114.3||3114.8||3115.3||3114.3|0
1602150900000|2020-10-08 09:55:00|3120.8|3114.3|3120.3|3114.3|3120.8|3115.3|3119.8|3114.3|0
1602151200000|2020-10-08 10:00:00|3119.8|3115.3|3123.8|3117.8|3123.8|3118.3|3119.8|3115.3|0
1602151500000|2020-10-08 10:05:00|3124.3|3118.3|3123.8|3117.8|3124.3|3119.3|3123.8|3117.8|0
1602151800000|2020-10-08 10:10:00|3124.3|3117.3|3124.8|3119.8|3125.3|3119.8|3124.3|3117.3|0
1602152100000|2020-10-08 10:15:00|3124.3|3119.3|3124.3|3117.8|3124.3|3119.3|3124.3|3117.8|0
1602152400000|2020-10-08 10:20:00||3117.3||3117.3||3117.3||3117.3|0
1602152700000|2020-10-08 10:25:00|3124.8|3117.8|3125.8|3119.8|3126.3|3120.3|3124.8|3117.8|0
1602153000000|2020-10-08 10:30:00|3126.3|3120.3|3127.3|3121.8|3127.8|3122.8|3126.3|3120.3|3
1602153300000|2020-10-08 10:35:00|3127.8|3122.3|3127.3|3120.3|3127.8|3122.8|3127.3|3120.3|0
1602153600000|2020-10-08 10:40:00||3120.8||3120.8||3121.3||3120.8|0
1602153900000|2020-10-08 10:45:00|3127.8|3121.3|3127.3|3121.3|3128.3|3122.8|3127.3|3120.3|0
1602154200000|2020-10-08 10:50:00|3126.8|3120.8|3127.3|3119.8|3127.8|3120.8|3126.8|3119.8|1
1602154500000|2020-10-08 10:55:00||3119.3||3119.8||3119.8||3118.8|0
1602154800000|2020-10-08 11:00:00|3127.8|3119.3|3129.3|3120.3|3132.8|3121.3|3127.8|3118.3|0
1602155100000|2020-10-08 11:05:00|3128.8|3119.8|3128.3|3119.3|3128.8|3119.8|3128.3|3119.3|0
1602155400000|2020-10-08 11:10:00|3127.8|3119.8|3127.3|3120.3|3127.8|3120.3|3127.3|3119.8|0
1602155700000|2020-10-08 11:15:00|3127.8|3119.8|3127.8|3121.8|3127.8|3121.8|3127.8|3119.8|0
1602156000000|2020-10-08 11:20:00|3127.3|3121.3|3127.8|3122.3|3127.8|3122.3|3127.3|3121.3|0
1602156300000|2020-10-08 11:25:00|3127.3|3121.8|3127.8|3121.8|3128.3|3121.8|3127.3|3121.8|0
1602156600000|2020-10-08 11:30:00|3128.3|3121.3|3127.3|3120.3|3128.3|3121.3|3127.3|3120.3|0
1602156900000|2020-10-08 11:35:00|3127.8|3120.8|3127.8|3121.8|3127.8|3121.8|3127.8|3120.8|0
1602157200000|2020-10-08 11:40:00|3127.3|3121.3|3127.3|3121.3|3127.3|3121.3|3127.3|3120.3|0
1602157500000|2020-10-08 11:45:00|3126.8|3120.8|3126.3|3119.8|3126.8|3121.3|3126.3|3118.8|0
1602157800000|2020-10-08 11:50:00||3119.3||3119.8||3120.3||3119.3|0
1602158100000|2020-10-08 11:55:00||3119.3||3119.8||3120.3||3119.3|0
1602158400000|2020-10-08 12:00:00|3125.8|3120.3|3127.3|3120.8|3127.8|3122.3|3125.8|3120.3|0
1602158700000|2020-10-08 12:05:00|3127.8|3121.3|3126.8|3121.3|3128.3|3122.8|3126.8|3121.3|0
1602159000000|2020-10-08 12:10:00|3127.3|3121.8|3128.8|3122.8|3129.8|3124.3|3127.3|3121.8|0
1602159300000|2020-10-08 12:15:00|3128.3|3123.3|3128.8|3121.8|3129.3|3124.3|3128.3|3121.8|0
1602159600000|2020-10-08 12:20:00|3129.3|3122.3|3130.8|3125.3|3130.8|3125.3|3129.3|3122.3|0
1602159900000|2020-10-08 12:25:00|3131.3|3125.8|3132.8|3124.3|3132.8|3126.8|3131.3|3124.3|0
1602160200000|2020-10-08 12:30:00|3132.3|3124.8|3129.8|3123.8|3132.3|3125.8|3129.8|3122.8|0
1602160500000|2020-10-08 12:35:00|3130.3|3124.3|3130.8|3125.3|3130.8|3125.8|3130.3|3124.3|0
1602160800000|2020-10-08 12:40:00|3131.3|3125.8|3132.3|3126.8|3132.3|3127.3|3131.3|3125.8|0
1602161100000|2020-10-08 12:45:00|3131.8|3126.3|3131.3|3125.3|3131.8|3126.3|3131.3|3124.8|0
1602161400000|2020-10-08 12:50:00|3130.8|3124.8|3132.3|3126.3|3132.3|3126.8|3130.8|3124.8|0
1602161700000|2020-10-08 12:55:00|3131.8|3125.8|3131.8|3125.8|3131.8|3125.8|3131.8|3124.8|0
1602162000000|2020-10-08 13:00:00||3125.3||3124.8||3125.3||3124.8|0
1602162300000|2020-10-08 13:05:00|3132.3|3125.3|3133.3|3128.3|3133.3|3128.3|3132.3|3125.3|0
1602162600000|2020-10-08 13:10:00|3134.3|3128.8|3134.8|3128.8|3135.3|3129.8|3134.3|3128.8|1
1602162900000|2020-10-08 13:15:00|3135.3|3129.3|3135.3|3128.3|3136.3|3130.3|3135.3|3128.3|0
1602163200000|2020-10-08 13:20:00|3134.8|3128.8|3133.3|3126.3|3134.8|3129.3|3133.3|3126.3|0
1602163500000|2020-10-08 13:25:00|3132.8|3126.8|3134.3|3128.3|3134.3|3128.3|3132.8|3126.8|0
1602163800000|2020-10-08 13:30:00|3133.8|3127.8|3132.8|3126.8|3134.3|3128.3|3131.3|3126.3|2
1602164100000|2020-10-08 13:35:00|3133.3|3127.3|3137.3|3131.3|3137.3|3131.8|3133.3|3127.3|0
1602164400000|2020-10-08 13:40:00|3138.3|3131.8|3136.8|3130.8|3138.3|3132.3|3136.8|3130.3|0
1602164700000|2020-10-08 13:45:00|3137.3|3131.3|3136.8|3131.3|3138.3|3132.3|3136.8|3131.3|0
1602165000000|2020-10-08 13:50:00|3136.3|3130.8|3137.8|3132.3|3137.8|3132.3|3136.3|3129.8|0
1602165300000|2020-10-08 13:55:00|3138.3|3131.8|3144.8|3138.8|3144.8|3138.8|3138.3|3131.8|0
1602165600000|2020-10-08 14:00:00|3145.8|3139.8|3143.3|3137.3|3146.3|3140.3|3143.3|3136.3|0
1602165900000|2020-10-08 14:05:00|3142.8|3137.8|3141.3|3135.3|3142.8|3138.3|3140.8|3134.8|0
1602166200000|2020-10-08 14:10:00|3141.8|3135.8|3142.8|3137.3|3142.8|3137.3|3141.3|3135.3|0
1602166500000|2020-10-08 14:15:00|3142.3|3136.8|3141.3|3135.3|3142.8|3136.8|3140.8|3134.3|1
1602166800000|2020-10-08 14:20:00|3141.8|3136.3|3141.3|3135.3|3141.8|3136.3|3141.3|3135.3|0
1602167100000|2020-10-08 14:25:00|3140.3|3134.8|3142.3|3136.8|3142.3|3136.8|3139.3|3132.3|0
1602167400000|2020-10-08 14:30:00|3141.8|3136.3|3150.3|3140.3|3151.8|3140.3|3141.8|3131.8|0
1602167700000|2020-10-08 14:35:00|3150.8|3140.8|3142.8|3135.8|3151.3|3140.8|3142.8|3135.8|5
1602168000000|2020-10-08 14:40:00|3142.3|3135.3|3141.8|3135.8|3142.3|3135.8|3141.3|3134.8|0
1602168300000|2020-10-08 14:45:00|3141.3|3136.3|3143.3|3136.8|3143.8|3138.3|3141.3|3136.3|0
1602168600000|2020-10-08 14:50:00|3142.8|3136.3|3140.3|3133.8|3142.8|3136.3|3140.3|3133.8|0
1602168900000|2020-10-08 14:55:00|3140.8|3133.3|3140.3|3134.3|3140.8|3134.8|3140.3|3133.3|0
1602169200000|2020-10-08 15:00:00|3139.8|3134.8|3141.8|3136.3|3142.3|3136.8|3139.8|3134.8|0
1602169500000|2020-10-08 15:05:00|3142.3|3136.8|3143.3|3137.3|3143.3|3137.8|3141.8|3136.8|0
1602169800000|2020-10-08 15:10:00|3142.8||3142.3||3142.8||3142.3||0
1602170100000|2020-10-08 15:15:00|3142.8||3142.3||3142.8||3142.3||0
1602170400000|2020-10-08 15:20:00|3141.3|3137.8|3141.3|3135.3|3141.3|3137.8|3140.8|3134.3|7
1602170700000|2020-10-08 15:25:00|3140.8|3134.8|3142.3|3135.3|3142.3|3135.8|3136.8|3133.8|1
1602171000000|2020-10-08 15:30:00|3141.8|3134.8|3139.3|3132.3|3146.3|3135.8|3135.3|3128.3|0
1602171300000|2020-10-08 15:35:00|3139.8|3131.8|3146.8|3124.3|3152.8|3131.8|3139.8|3117.8|0
1602171600000|2020-10-08 15:40:00|3153.3|3121.3|3153.3|3121.3|3153.3|3123.3|3153.3|3120.8|0
1602171900000|2020-10-08 15:45:00||3119.3||3122.3||3122.3||3119.3|0
1602172200000|2020-10-08 15:50:00||3119.3||3119.3||3119.3||3119.3|0
1602173100000|2020-10-08 16:05:00|3152.8||3152.3||3152.8||3152.3||0
1602177900000|2020-10-08 17:25:00|3136.8||3136.8||3136.8||3136.8||0
1602223200000|2020-10-09 06:00:00|3166.8|3118.8|3172.3|3119.3|3172.3|3120.3|3165.3|3118.8|0
1602226500000|2020-10-09 06:55:00|3171.8|3119.8|3170.8|3123.8|3171.8|3123.8|3170.8|3119.8|0
1602226800000|2020-10-09 07:00:00|3157.8|3124.8|3147.3|3139.3|3157.8|3143.8|3145.3|3124.8|0
1602227100000|2020-10-09 07:05:00|3146.8|3138.8|3146.8|3139.3|3147.8|3141.8|3141.3|3131.8|0
1602227400000|2020-10-09 07:10:00|3146.3|3138.8|3140.8|3130.3|3146.3|3138.8|3139.8|3128.3|0
1602227700000|2020-10-09 07:15:00|3141.3|3129.8|3142.3|3136.8|3142.8|3136.8|3140.3|3127.8|0
1602228000000|2020-10-09 07:20:00|3142.8|3136.3|3143.8|3137.8|3143.8|3137.8|3142.8|3135.8|0
1602228300000|2020-10-09 07:25:00|3144.3|3138.3|3143.3|3137.8|3144.8|3139.3|3143.3|3136.8|0
1602228600000|2020-10-09 07:30:00|3143.8|3138.3|3144.3|3138.8|3147.3|3141.8|3143.8|3137.8|0
1602228900000|2020-10-09 07:35:00|3143.8|3138.3|3142.8|3136.8|3144.8|3138.3|3142.3|3135.8|0
1602229200000|2020-10-09 07:40:00|3142.3|3137.3|3144.3|3137.8|3144.8|3138.8|3142.3|3137.3|0
1602229500000|2020-10-09 07:45:00|3144.8|3138.8|3145.3|3138.8|3145.3|3139.8|3144.3|3138.8|0
1602229800000|2020-10-09 07:50:00|3145.8|3139.3|3144.8|3138.8|3145.8|3139.8|3144.3|3137.8|0
1602230100000|2020-10-09 07:55:00|3144.3|3138.3|3142.8|3137.3|3144.3|3138.3|3142.8|3136.3|0
1602230400000|2020-10-09 08:00:00|3143.3|3137.8|3144.8|3138.8|3144.8|3138.8|3143.3|3137.8|0
1602230700000|2020-10-09 08:05:00|3144.3|3138.3|3141.3|3135.3|3144.8|3138.3|3141.3|3134.3|0
1602231000000|2020-10-09 08:10:00|3141.8|3134.8|3140.8|3134.8|3141.8|3135.3|3140.3|3134.3|0
1602231300000|2020-10-09 08:15:00|3140.3|3134.3|3141.3|3135.8|3141.3|3135.8|3139.8|3133.8|0
1602231600000|2020-10-09 08:20:00|3140.8|3135.3|3141.3|3134.8|3141.8|3136.3|3140.8|3134.8|0
1602231900000|2020-10-09 08:25:00|3141.8|3134.3|3140.3|3133.8|3141.8|3136.3|3140.3|3133.8|0
1602232200000|2020-10-09 08:30:00|3139.3|3133.3|3138.3|3132.3|3139.3|3133.3|3138.3|3132.3|0
1602232500000|2020-10-09 08:35:00|3138.8|3131.8|3138.8|3131.8|3138.8|3133.8|3138.8|3131.8|0
1602232800000|2020-10-09 08:40:00|3138.3|3131.3|3136.8|3130.8|3138.3|3131.3|3136.8|3130.3|0
1602233100000|2020-10-09 08:45:00|3137.3|3130.3|3138.3|3131.3|3138.3|3133.3|3137.3|3130.3|0
1602233400000|2020-10-09 08:50:00|3138.8|3131.8|3140.3|3134.8|3140.8|3134.8|3138.8|3131.8|0
1602233700000|2020-10-09 08:55:00|3140.8|3134.3|3138.3|3132.3|3140.8|3134.3|3138.3|3131.3|0
1602234000000|2020-10-09 09:00:00|3138.8|3133.3|3140.3|3135.3|3140.3|3135.3|3138.3|3132.8|0
1602234300000|2020-10-09 09:05:00||3134.8||3134.8||3134.8||3133.3|0
1602234600000|2020-10-09 09:10:00||3134.3||3133.8||3134.3||3133.8|0
1602234900000|2020-10-09 09:15:00||3134.3||3133.3||3134.8||3133.3|0
1602235200000|2020-10-09 09:20:00|3139.8|3132.8|3138.8|3132.8|3139.8|3133.8|3138.8|3132.8|0
1602235500000|2020-10-09 09:25:00|3138.3|3132.3|3135.8|3129.8|3138.3|3132.3|3135.8|3129.8|0
1602235800000|2020-10-09 09:30:00|3134.8|3129.3|3135.3|3129.8|3135.3|3129.8|3134.8|3128.8|0
1602236100000|2020-10-09 09:35:00|3135.8|3130.8|3137.8|3132.8|3138.3|3132.8|3135.8|3130.8|0
1602236400000|2020-10-09 09:40:00|3138.3|3133.8|3140.3|3134.3|3140.3|3134.3|3138.3|3133.3|0
1602236700000|2020-10-09 09:45:00|3140.8|3134.8|3143.8|3138.3|3143.8|3138.8|3140.8|3134.8|0
1602237000000|2020-10-09 09:50:00|3144.3|3137.8|3143.8|3137.8|3144.3|3137.8|3143.8|3137.8|0
1602237300000|2020-10-09 09:55:00||3137.3||3137.8||3138.3||3137.3|0
1602237600000|2020-10-09 10:00:00|3144.3|3138.8|3145.8|3140.3|3146.3|3140.3|3143.8|3138.3|0
1602237900000|2020-10-09 10:05:00|3146.3|3139.8|3146.8|3141.3|3146.8|3141.8|3145.8|3139.8|0
1602238200000|2020-10-09 10:10:00|3147.3|3141.8|3148.3|3142.8|3148.8|3143.3|3146.8|3141.8|0
1602238500000|2020-10-09 10:15:00|3148.8|3143.3|3148.8|3142.8|3148.8|3143.8|3148.3|3142.8|0
1602238800000|2020-10-09 10:20:00||3142.3||3142.3||3142.3||3142.3|0
1602239100000|2020-10-09 10:25:00||3142.8||3143.3||3143.3||3142.8|0
1602239400000|2020-10-09 10:30:00|3149.3|3142.8|3149.3|3143.8|3149.3|3143.8|3149.3|3141.8|0
1602239700000|2020-10-09 10:35:00|3149.8|3144.3|3152.8|3147.8|3152.8|3147.8|3149.3|3144.3|0
1602240000000|2020-10-09 10:40:00|3153.3|3147.3|3153.3|3147.3|3153.3|3147.3|3152.8|3147.3|0
1602240300000|2020-10-09 10:45:00|3152.8|3146.8|3152.3|3146.8|3152.8|3146.8|3152.3|3145.8|0
1602240600000|2020-10-09 10:50:00|3152.8|3146.3|3152.8|3146.8|3152.8|3146.8|3152.8|3145.8|0
1602240900000|2020-10-09 10:55:00|3152.3|3146.3|3152.3|3146.3|3152.3|3146.3|3152.3|3146.3|0
1602241200000|2020-10-09 11:00:00|3157.8|3145.8|3152.8|3146.3|3160.3|3147.3|3152.8|3141.3|0
1602241500000|2020-10-09 11:05:00|3153.3|3146.8|3153.3|3147.3|3153.8|3147.3|3152.8|3146.8|0
1602241800000|2020-10-09 11:10:00|3153.8|3147.8|3153.3|3147.8|3153.8|3148.3|3153.3|3147.8|0
1602242100000|2020-10-09 11:15:00|3153.8|3148.3|3154.8|3149.3|3154.8|3149.3|3153.8|3148.3|0
1602242400000|2020-10-09 11:20:00|3155.3|3149.8|3157.3|3151.3|3157.3|3151.3|3155.3|3149.8|0
1602242700000|2020-10-09 11:25:00|3157.8|3152.3|3158.8|3153.3|3158.8|3153.3|3157.3|3152.3|0
1602243000000|2020-10-09 11:30:00|3158.3|3152.8|3158.8|3153.8|3158.8|3154.3|3158.3|3152.3|0
1602243300000|2020-10-09 11:35:00|3158.3|3153.3|3158.3|3152.8|3158.8|3153.3|3158.3|3151.8|0
1602243600000|2020-10-09 11:40:00|3158.8|3153.3|3158.8|3154.8|3158.8|3154.8|3158.3|3153.3|0
1602243900000|2020-10-09 11:45:00|3160.3|3155.3|3163.3|3157.8|3163.3|3157.8|3159.8|3155.3|1
1602244200000|2020-10-09 11:50:00|3163.8|3158.3|3164.8|3158.3|3164.8|3158.8|3163.3|3158.3|0
1602244500000|2020-10-09 11:55:00|3166.8|3158.8|3166.3|3158.3|3166.8|3160.8|3166.3|3158.3|0
1602244800000|2020-10-09 12:00:00|3166.8|3158.8|3166.3|3161.3|3167.3|3161.3|3166.3|3158.8|0
1602245100000|2020-10-09 12:05:00|3166.8|3160.8|3167.3|3160.8|3167.3|3160.8|3166.8|3160.8|0
1602245400000|2020-10-09 12:10:00||3161.3||3161.3||3161.8||3160.8|0
1602245700000|2020-10-09 12:15:00||3161.8||3161.3||3162.3||3161.3|0
1602246000000|2020-10-09 12:20:00||3160.8||3160.8||3160.8||3160.8|0
1602246300000|2020-10-09 12:25:00|3166.8|3160.3|3166.3|3159.3|3166.8|3161.3|3166.3|3159.3|3
1602246600000|2020-10-09 12:30:00|3165.8|3158.8|3164.3|3158.3|3165.8|3158.8|3164.3|3157.3|0
1602246900000|2020-10-09 12:35:00||3158.8||3158.8||3159.3||3157.8|0
1602247200000|2020-10-09 12:40:00|3163.8|3158.3|3163.3|3156.8|3163.8|3158.3|3163.3|3156.8|0
1602247500000|2020-10-09 12:45:00|3162.8|3156.3|3163.3|3156.8|3163.8|3157.8|3162.8|3156.3|0
1602247800000|2020-10-09 12:50:00|3162.8|3156.3|3162.3|3155.3|3162.8|3156.3|3162.3|3155.3|0
1602248100000|2020-10-09 12:55:00|3161.8|3154.8|3160.3|3154.3|3161.8|3154.8|3160.3|3153.8|0
1602248400000|2020-10-09 13:00:00|3160.8|3154.8|3161.8|3157.8|3161.8|3157.8|3160.3|3154.8|0
1602248700000|2020-10-09 13:05:00||3158.3||3157.8||3158.3||3157.8|0
1602249000000|2020-10-09 13:10:00|3162.3|3158.3|3163.3|3157.8|3163.3|3158.3|3162.3|3157.8|1
1602249300000|2020-10-09 13:15:00|3163.8|3157.3|3163.8|3157.3|3163.8|3157.3|3163.3|3157.3|0
1602249600000|2020-10-09 13:20:00|3163.3|3156.8|3162.8|3155.8|3163.3|3156.8|3162.8|3155.8|0
1602249900000|2020-10-09 13:25:00|3162.3|3155.3|3158.3|3152.3|3162.3|3155.3|3158.3|3151.3|0
1602250200000|2020-10-09 13:30:00|3158.8|3152.8|3164.3|3158.8|3164.3|3158.8|3158.8|3152.8|0
1602250500000|2020-10-09 13:35:00|3164.8|3159.3|3167.8|3161.8|3168.8|3163.3|3164.8|3159.3|0
1602250800000|2020-10-09 13:40:00|3168.3|3162.3|3168.3|3160.3|3169.8|3164.8|3168.3|3160.3|0
1602251100000|2020-10-09 13:45:00|3167.8|3159.8|3166.3|3160.8|3167.8|3160.8|3163.8|3157.3|0
1602251400000|2020-10-09 13:50:00|3166.8|3160.3|3165.3|3158.8|3166.8|3161.3|3165.3|3158.8|0
1602251700000|2020-10-09 13:55:00|3165.8|3159.3|3166.8|3159.3|3166.8|3159.8|3165.3|3158.3|0
1602252000000|2020-10-09 14:00:00|3165.8|3158.8|3167.8|3162.3|3168.3|3162.8|3165.8|3158.8|0
1602252300000|2020-10-09 14:05:00|3167.3|3161.8|3165.8|3159.3|3167.3|3161.8|3165.8|3159.3|0
1602252600000|2020-10-09 14:10:00|3165.3|3158.8|3163.8|3157.8|3165.3|3158.8|3163.8|3157.3|0
1602252900000|2020-10-09 14:15:00|3164.3|3158.3|3164.8|3158.8|3164.8|3159.8|3163.8|3158.3|0
1602253200000|2020-10-09 14:20:00|3164.3|3158.3|3164.8|3159.3|3164.8|3159.3|3163.8|3157.3|0
1602253500000|2020-10-09 14:25:00||3158.8||3158.3||3158.8||3157.8|0
1602253800000|2020-10-09 14:30:00|3165.3|3158.8|3166.8|3160.8|3167.3|3161.3|3164.8|3158.8|0
1602254100000|2020-10-09 14:35:00|3167.3|3161.3|3168.8|3162.8|3169.3|3162.8|3166.8|3161.3|0
1602254400000|2020-10-09 14:40:00|3169.3|3163.3|3169.8|3163.8|3169.8|3163.8|3169.3|3163.3|0
1602254700000|2020-10-09 14:45:00||3163.3||3162.3||3163.3||3162.3|0
1602255000000|2020-10-09 14:50:00|3169.3|3161.8|3168.8|3161.3|3169.3|3161.8|3168.8|3161.3|0
1602255300000|2020-10-09 14:55:00||3161.8||3163.3||3163.3||3161.8|0
1602255600000|2020-10-09 15:00:00|3169.3|3163.8|3170.8|3165.3|3170.8|3165.3|3168.8|3163.8|0
1602255900000|2020-10-09 15:05:00|3171.3|3166.3|3172.8|3168.3|3172.8|3168.3|3171.3|3166.3|0
1602256200000|2020-10-09 15:10:00|3173.8|3167.8|3174.3|3167.8|3174.3|3167.8|3173.8|3167.8|1
1602256500000|2020-10-09 15:15:00||3167.3||3166.8||3167.3||3166.8|0
1602256800000|2020-10-09 15:20:00||3166.3||3166.3||3166.3||3166.3|2
1602257100000|2020-10-09 15:25:00|3173.8|3165.8|3174.3|3164.3|3174.3|3165.8|3173.3|3164.3|0
1602257400000|2020-10-09 15:30:00|3174.8|3163.8|3180.3|3161.3|3181.8|3163.8|3174.8|3159.8|0
1602257700000|2020-10-09 15:35:00|3186.3|3154.8|3186.8|3157.3|3186.8|3158.8|3181.3|3154.8|0
1602258000000|2020-10-09 15:40:00|3220.8|3151.3|3192.3|3151.3|3220.8|3151.3|3192.3|3151.3|0
1602258300000|2020-10-09 15:45:00|3187.8|3151.8|3197.8|3155.8|3197.8|3161.8|3183.3|3132.3|0
1602258900000|2020-10-09 15:55:00|3227.8|3156.8|3196.8|3157.3|3227.8|3157.3|3196.8|3149.3|0
1602259200000|2020-10-09 16:00:00|3196.3|3150.3|3194.8|3159.8|3227.8|3159.8|3194.8|3132.3|0
1602259800000|2020-10-09 16:10:00|3194.3|3152.8|3194.3|3160.3|3194.3|3160.3|3194.3|3152.8|0
1602260400000|2020-10-09 16:20:00|3193.8|3132.3|3193.8|3159.3|3193.8|3159.3|3193.8|3132.3|0
1602260700000|2020-10-09 16:25:00|3192.8|3152.8|3192.8|3153.3|3192.8|3153.3|3192.8|3146.3|0
1602261000000|2020-10-09 16:30:00|3192.3|3146.3|3192.3|3157.3|3192.3|3157.3|3192.3|3146.3|0
1602261600000|2020-10-09 16:40:00|3199.3|3157.8|3191.8|3157.8|3199.3|3157.8|3191.8|3157.8|0
1602262200000|2020-10-09 16:50:00|3191.3|3152.3|3191.3|3156.8|3191.3|3156.8|3191.3|3152.3|0
1602263400000|2020-10-09 17:10:00|3223.8|3157.3|3190.8|3157.3|3223.8|3157.3|3190.8|3157.3|0
1602264000000|2020-10-09 17:20:00|3190.3|3152.3|3190.3|3157.8|3190.3|3157.8|3190.3|3152.3|0
1602265800000|2020-10-09 17:50:00|3189.8|3152.3|3189.8|3158.3|3189.8|3158.3|3189.8|3152.3|0
1602266700000|2020-10-09 18:05:00|3222.3|3152.3|3195.3|3159.3|3222.3|3159.3|3189.8|3152.3|0
1602267300000|2020-10-09 18:15:00||3152.3||3152.3||3152.3||3152.3|0
1602267600000|2020-10-09 18:20:00|3202.3||3194.8||3202.3||3194.8||0
1602268200000|2020-10-09 18:30:00||3152.8||3155.8||3155.8||3152.8|0
1602268500000|2020-10-09 18:35:00|3194.3|3152.3|3194.3|3152.3|3194.3|3156.3|3194.3|3152.3|0
1602269700000|2020-10-09 18:55:00|3220.8||3193.8||3220.8||3193.8||0
1602270000000|2020-10-09 19:00:00|3220.8||3193.3||3220.8||3193.3||0
1602270300000|2020-10-09 19:05:00|3200.3||3192.8||3200.3||3192.8||0
1602270900000|2020-10-09 19:15:00|3199.8||3192.3||3199.8||3192.3||0
1602271500000|2020-10-09 19:25:00|3223.3||3191.8||3223.3||3191.8||0
1602272100000|2020-10-09 19:35:00|3191.3||3191.3||3191.3||3191.3||0
1602272400000|2020-10-09 19:40:00|3221.8||3190.3||3221.8||3190.3||0
1602482400000|2020-10-12 06:00:00|3215.6|3165.1|3194.6|3144.1|3242.6|3168.1|3194.6|3144.1|0
1602484200000|2020-10-12 06:30:00||3145.1||3155.6||3155.6||3145.1|0
1602485700000|2020-10-12 06:55:00|3194.1|3156.1|3194.1|3150.1|3194.1|3156.1|3194.1|3150.1|0
1602486000000|2020-10-12 07:00:00|3194.6|3144.6|3183.6|3175.6|3194.6|3181.6|3181.1|3144.6|0
1602486300000|2020-10-12 07:05:00|3183.1|3175.1|3172.6|3167.1|3183.1|3177.1|3172.6|3167.1|0
1602486600000|2020-10-12 07:10:00|3175.1|3167.6|3178.6|3172.1|3178.6|3174.6|3175.1|3167.6|6
1602486900000|2020-10-12 07:15:00|3179.1|3172.6|3179.1|3172.6|3180.6|3174.6|3175.6|3171.6|2
1602487200000|2020-10-12 07:20:00|3179.6|3173.1|3178.1|3170.1|3181.6|3175.6|3178.1|3169.6|0
1602487500000|2020-10-12 07:25:00|3177.6|3169.6|3175.1|3168.6|3177.6|3169.6|3175.1|3166.6|0
1602487800000|2020-10-12 07:30:00|3176.1|3168.1|3178.6|3173.1|3179.1|3173.6|3176.1|3167.1|0
1602488100000|2020-10-12 07:35:00|3179.1|3172.6|3183.1|3175.1|3183.6|3177.1|3178.1|3172.6|0
1602488400000|2020-10-12 07:40:00|3182.6|3174.6|3182.1|3176.1|3182.6|3176.1|3182.1|3173.1|0
1602488700000|2020-10-12 07:45:00|3182.6|3175.6|3184.6|3177.6|3185.1|3179.6|3182.6|3175.1|0
1602489000000|2020-10-12 07:50:00|3185.1|3178.1|3186.1|3178.6|3186.6|3180.6|3185.1|3178.1|0
1602489300000|2020-10-12 07:55:00|3185.6|3178.1|3186.1|3180.1|3186.6|3181.1|3184.1|3176.6|0
1602489600000|2020-10-12 08:00:00|3186.6|3180.6|3189.6|3184.1|3189.6|3184.1|3186.6|3180.6|0
1602489900000|2020-10-12 08:05:00|3190.1|3183.6|3190.1|3183.6|3190.6|3185.1|3190.1|3183.6|0
1602490200000|2020-10-12 08:10:00|3189.1|3183.1|3190.6|3185.1|3190.6|3185.1|3188.1|3181.6|0
1602490500000|2020-10-12 08:15:00|3191.1|3185.6|3192.1|3186.6|3192.1|3186.6|3190.6|3184.1|0
1602490800000|2020-10-12 08:20:00|3191.6|3186.1|3196.6|3190.6|3196.6|3190.6|3191.1|3186.1|3
1602491100000|2020-10-12 08:25:00|3196.1|3191.1|3200.6|3194.1|3202.1|3196.6|3196.1|3191.1|2
1602491400000|2020-10-12 08:30:00|3200.1|3194.6|3196.6|3189.6|3200.1|3195.1|3196.6|3189.6|0
1602491700000|2020-10-12 08:35:00|3196.1|3189.1|3194.1|3189.1|3196.1|3189.1|3192.6|3185.6|0
1602492000000|2020-10-12 08:40:00|3194.6|3188.6|3195.6|3189.1|3196.1|3190.6|3194.1|3188.6|0
1602492300000|2020-10-12 08:45:00|3194.6|3188.6|3194.1|3187.6|3194.6|3188.6|3192.6|3185.6|0
1602492600000|2020-10-12 08:50:00|3193.6|3187.1|3189.1|3182.6|3193.6|3187.1|3189.1|3182.6|0
1602492900000|2020-10-12 08:55:00|3189.6|3183.1|3190.1|3183.1|3190.6|3184.6|3189.6|3183.1|0
1602493200000|2020-10-12 09:00:00|3190.6|3183.6|3190.6|3184.6|3191.1|3185.6|3190.1|3183.6|0
1602493500000|2020-10-12 09:05:00|3188.1|3184.1|3189.1|3182.6|3190.1|3184.1|3188.1|3182.6|1
1602493800000|2020-10-12 09:10:00|3189.6|3183.1|3193.1|3186.6|3193.1|3186.6|3189.6|3183.1|0
1602494100000|2020-10-12 09:15:00|3192.6|3186.1|3192.1|3185.6|3193.1|3186.1|3192.1|3185.6|0
1602494400000|2020-10-12 09:20:00|3191.6|3185.1|3189.1|3182.6|3191.6|3185.1|3189.1|3182.6|0
1602494700000|2020-10-12 09:25:00|3189.6|3183.1|3190.1|3184.1|3190.1|3184.1|3189.6|3183.1|0
1602495000000|2020-10-12 09:30:00|3190.6|3184.6|3191.6|3185.6|3192.1|3186.1|3190.6|3184.6|0
1602495300000|2020-10-12 09:35:00|3192.1|3186.6|3193.1|3187.1|3193.6|3187.6|3192.1|3186.1|0
1602495600000|2020-10-12 09:40:00|3192.6|3186.6|3192.1|3185.6|3192.6|3186.6|3192.1|3185.6|0
1602495900000|2020-10-12 09:45:00|3192.6|3185.1|3192.6|3186.6|3193.1|3187.1|3192.6|3185.1|0
1602496200000|2020-10-12 09:50:00|3192.1|3186.1|3192.1|3185.6|3192.1|3186.1|3191.6|3185.6|0
1602496500000|2020-10-12 09:55:00|3192.6|3186.1|3194.1|3187.6|3194.6|3188.6|3192.6|3186.1|0
1602496800000|2020-10-12 10:00:00|3194.6|3188.1|3195.1|3188.6|3195.1|3188.6|3194.1|3187.6|0
1602497100000|2020-10-12 10:05:00|3194.6|3189.1|3196.6|3191.1|3197.1|3191.1|3194.6|3189.1|0
1602497400000|2020-10-12 10:10:00|3197.1|3191.6|3197.6|3191.6|3197.6|3192.1|3197.1|3191.1|0
1602497700000|2020-10-12 10:15:00|3198.1|3192.1|3199.1|3193.6|3199.6|3193.6|3198.1|3192.1|0
1602498000000|2020-10-12 10:20:00|3198.6|3193.1|3199.1|3193.1|3199.1|3193.6|3198.1|3191.6|0
1602498300000|2020-10-12 10:25:00|3199.6|3194.1|3199.6|3194.1|3200.1|3196.6|3199.1|3193.1|6
1602498600000|2020-10-12 10:30:00|3199.1|3193.6|3199.6|3192.6|3200.1|3194.6|3199.1|3192.6|0
1602499200000|2020-10-12 10:40:00|3200.1|3193.1|3201.1|3194.6|3201.6|3195.6|3200.1|3193.1|0
1602499500000|2020-10-12 10:45:00|3201.6|3195.1|3201.6|3195.6|3201.6|3195.6|3201.1|3195.1|0
1602499800000|2020-10-12 10:50:00|3201.1|3196.6|3201.6|3194.6|3202.1|3196.6|3199.1|3194.6|2
1602500100000|2020-10-12 10:55:00|3202.1|3195.1|3202.1|3196.1|3202.1|3196.6|3201.6|3195.1|0
1602500400000|2020-10-12 11:00:00|3214.6|3195.6|3202.1|3195.1|3214.6|3196.1|3202.1|3149.6|0
1602500700000|2020-10-12 11:05:00|3201.6|3195.6|3201.1|3195.1|3201.6|3196.1|3201.1|3195.1|0
1602501000000|2020-10-12 11:10:00|3201.6|3194.6|3201.6|3195.1|3201.6|3195.1|3201.6|3194.1|0
1602501300000|2020-10-12 11:15:00|3201.1|3195.6|3202.1|3196.1|3202.1|3196.1|3201.1|3195.6|0
1602501600000|2020-10-12 11:20:00|3201.6|3195.6|3201.6|3195.6|3202.1|3195.6|3201.1|3195.6|0
1602501900000|2020-10-12 11:25:00|3202.1|3196.6|3203.6|3197.1|3204.1|3198.6|3202.1|3196.6|0
1602502200000|2020-10-12 11:30:00|3204.6|3196.6|3206.1|3200.6|3206.1|3203.1|3204.1|3196.6|1
1602502500000|2020-10-12 11:35:00|3206.6|3201.6|3207.6|3202.1|3208.1|3202.1|3206.6|3201.1|0
1602502800000|2020-10-12 11:40:00|3208.1|3204.1|3208.1|3200.6|3209.1|3206.1|3208.1|3200.6|1
1602503100000|2020-10-12 11:45:00|3207.6|3201.1|3207.6|3201.6|3207.6|3202.6|3207.1|3201.1|0
1602503400000|2020-10-12 11:50:00|3207.1|3201.1|3206.6|3200.1|3207.1|3201.1|3206.6|3200.1|0
1602503700000|2020-10-12 11:55:00|3206.1|3199.6|3206.6|3200.6|3206.6|3200.6|3205.6|3199.6|0
1602504000000|2020-10-12 12:00:00|3207.1||3206.6||3207.1||3206.6||0
1602504300000|2020-10-12 12:05:00|3207.1|3201.6|3208.1|3201.6|3208.1|3201.6|3206.6|3200.6|0
1602504600000|2020-10-12 12:10:00|3207.6|3202.1|3208.6|3202.1|3209.1|3202.6|3207.6|3202.1|0
1602504900000|2020-10-12 12:15:00||3201.6||3201.1||3201.6||3201.1|0
1602505200000|2020-10-12 12:20:00|3208.1|3201.6|3211.6|3205.1|3211.6|3205.1|3208.1|3201.6|0
1602505500000|2020-10-12 12:25:00|3211.1|3205.6|3210.6|3204.6|3212.1|3206.1|3210.6|3204.1|0
1602505800000|2020-10-12 12:30:00|3211.1|3204.1|3211.6|3206.1|3211.6|3206.1|3211.1|3204.1|1
1602506100000|2020-10-12 12:35:00|3212.1|3205.6|3214.6|3209.1|3214.6|3209.1|3212.1|3205.1|0
1602506400000|2020-10-12 12:40:00|3215.1|3208.6|3215.1|3208.6|3216.1|3210.6|3214.6|3208.6|0
1602506700000|2020-10-12 12:45:00|3215.6|3209.1|3214.6|3208.1|3215.6|3210.6|3214.6|3208.1|0
1602507000000|2020-10-12 12:50:00|3214.1|3207.6|3211.6|3205.1|3214.1|3207.6|3211.6|3205.1|0
1602507300000|2020-10-12 12:55:00|3212.1|3205.6|3212.6|3206.6|3212.6|3207.1|3211.6|3205.6|0
1602507600000|2020-10-12 13:00:00|3212.1|3207.1|3213.1|3207.1|3213.6|3207.6|3212.1|3207.1|0
1602507900000|2020-10-12 13:05:00|3213.6|3207.6|3213.1|3206.1|3213.6|3208.1|3213.1|3206.1|0
1602508200000|2020-10-12 13:10:00||3206.6||3207.1||3207.1||3206.6|0
1602508800000|2020-10-12 13:20:00|3212.6|3206.6|3210.1|3203.6|3212.6|3206.6|3209.6|3203.6|1
1602509100000|2020-10-12 13:25:00|3209.6|3203.1|3208.6|3202.6|3209.6|3203.1|3208.1|3201.6|0
1602509400000|2020-10-12 13:30:00|3209.1|3203.1|3210.1|3205.1|3210.6|3205.1|3208.6|3202.6|0
1602509700000|2020-10-12 13:35:00|3210.6|3206.1|3209.6|3203.1|3212.1|3206.6|3209.6|3203.1|0
1602510000000|2020-10-12 13:40:00|3209.1|3202.6|3207.6|3200.6|3209.1|3203.6|3207.6|3200.6|0
1602510300000|2020-10-12 13:45:00|3207.1|3200.1|3208.1|3201.6|3208.1|3203.1|3206.6|3200.1|0
1602510600000|2020-10-12 13:50:00|3207.6|3202.1|3207.1|3201.1|3207.6|3202.6|3207.1|3200.6|0
1602510900000|2020-10-12 13:55:00|3207.6|3202.1|3208.1|3201.1|3208.6|3203.1|3207.1|3201.1|0
1602511200000|2020-10-12 14:00:00|3208.6|3201.6|3208.1|3202.6|3208.6|3203.1|3208.1|3201.6|0
1602511500000|2020-10-12 14:05:00|3208.6|3203.1|3209.6|3203.6|3211.1|3205.6|3208.6|3202.6|0
1602511800000|2020-10-12 14:10:00|3209.1|3203.1|3210.1|3204.6|3210.1|3204.6|3209.1|3203.1|0
1602512100000|2020-10-12 14:15:00|3210.6|3205.1|3210.6|3204.6|3211.1|3206.1|3210.1|3204.6|0
1602512400000|2020-10-12 14:20:00|3210.1|3205.1|3210.6|3203.6|3211.1|3205.6|3210.1|3203.6|0
1602512700000|2020-10-12 14:25:00|3210.1|3204.1|3210.1|3202.6|3210.6|3205.6|3210.1|3202.6|0
1602513000000|2020-10-12 14:30:00|3209.6|3202.1|3208.1|3202.1|3209.6|3202.1|3208.1|3201.1|0
1602513300000|2020-10-12 14:35:00|3208.6|3203.1|3208.6|3202.6|3209.1|3203.1|3208.1|3202.1|0
1602513600000|2020-10-12 14:40:00|3208.1|3202.1|3208.1|3202.1|3208.6|3203.1|3208.1|3202.1|0
1602513900000|2020-10-12 14:45:00|3208.6|3202.6|3211.6|3205.1|3211.6|3205.1|3208.6|3202.6|0
1602514200000|2020-10-12 14:50:00|3212.1|3205.6|3212.1|3206.1|3212.6|3206.6|3211.6|3205.6|0
1602514500000|2020-10-12 14:55:00|3212.6|3206.6|3213.1|3207.1|3213.6|3207.1|3212.6|3206.6|1
1602514800000|2020-10-12 15:00:00|3213.6|3207.6|3215.6|3210.1|3215.6|3210.1|3213.1|3207.6|0
1602515100000|2020-10-12 15:05:00|3216.1|3209.6|3216.6|3210.6|3216.6|3211.1|3215.6|3209.6|0
1602515400000|2020-10-12 15:10:00|3217.1|3211.1|3216.6|3210.6|3217.1|3211.6|3216.1|3210.6|0
1602515700000|2020-10-12 15:15:00|3217.1||3217.1||3217.1||3216.6||2
1602516000000|2020-10-12 15:20:00|3217.6|3211.1|3216.6|3211.6|3217.6|3212.1|3216.6|3211.1|0
1602516300000|2020-10-12 15:25:00|3216.1|3211.1|3217.1|3209.6|3217.1|3211.1|3216.1|3209.6|5
1602516600000|2020-10-12 15:30:00|3216.6|3209.1|3216.6|3208.6|3223.1|3209.1|3215.1|3207.6|0
1602516900000|2020-10-12 15:35:00|3222.1|3208.1|3224.1|3196.1|3224.1|3208.1|3222.1|3165.6|0
1602517200000|2020-10-12 15:40:00||3165.6||3197.1||3197.1||3165.6|0
1602517800000|2020-10-12 15:50:00|3223.6||3223.6||3223.6||3223.6||0
1602518100000|2020-10-12 15:55:00||3197.6||3191.6||3197.6||3162.6|0
1602518400000|2020-10-12 16:00:00||3162.6||3193.6||3193.6||3162.6|0
1602518700000|2020-10-12 16:05:00|3224.1||3224.1||3224.1||3224.1||0
1602519600000|2020-10-12 16:20:00||3186.6||3194.1||3194.1||3186.6|0
1602520200000|2020-10-12 16:30:00||3187.1||3195.1||3195.1||3187.1|0
1602520800000|2020-10-12 16:40:00||3169.6||3197.1||3197.1||3169.6|0
1602521100000|2020-10-12 16:45:00|3233.6|3190.1|3233.1|3197.6|3233.6|3197.6|3233.1|3190.1|0
1602521400000|2020-10-12 16:50:00||3190.6||3198.1||3198.1||3190.6|0
1602521700000|2020-10-12 16:55:00||3191.1||3198.6||3198.6||3191.1|0
1602522000000|2020-10-12 17:00:00||3169.6||3199.6||3199.6||3169.6|0
1602522900000|2020-10-12 17:15:00||3192.6||3200.6||3200.6||3171.1|0
1602523200000|2020-10-12 17:20:00||3171.1||3201.1||3201.1||3171.1|0
1602523800000|2020-10-12 17:30:00||3194.1||3201.6||3201.6||3194.1|0
1602524700000|2020-10-12 17:45:00||3202.6||3203.1||3203.1||3195.1|0
1602525600000|2020-10-12 18:00:00||3196.1||3203.6||3203.6||3196.1|0
1602525900000|2020-10-12 18:05:00||3171.1||3204.1||3204.1||3171.1|0
1602526500000|2020-10-12 18:15:00||3197.1||3204.6||3204.6||3197.1|0
1602527100000|2020-10-12 18:25:00||3197.6||3199.6||3199.6||3172.6|0
1602527400000|2020-10-12 18:30:00||3192.6||3200.6||3200.6||3172.6|0
1602528000000|2020-10-12 18:40:00||3193.6||3190.6||3209.6||3172.6|0
1602528600000|2020-10-12 18:50:00||3183.6||3191.1||3191.1||3183.6|0
1602529500000|2020-10-12 19:05:00|||||||||1
1602530100000|2020-10-12 19:15:00||3188.1||3194.6||3206.6||3182.1|0
1602530700000|2020-10-12 19:25:00||3192.6||3195.1||3195.1||3192.6|0
1602531000000|2020-10-12 19:30:00||3192.6||3195.6||3195.6||3192.6|0
1602531900000|2020-10-12 19:45:00||3192.6||3196.6||3196.6||3192.6|0
1602532200000|2020-10-12 19:50:00||3194.1||3197.6||3197.6||3194.1|0
1602532500000|2020-10-12 19:55:00||3195.6||3199.1||3199.1||3195.6|0
1602568800000|2020-10-13 06:00:00|3233.6|3200.1|3233.6|3166.6|3233.6|3201.6|3233.1|3166.6|0
1602569400000|2020-10-13 06:10:00||3168.1||3202.6||3202.6||3168.1|0
1602570900000|2020-10-13 06:35:00||3217.1||3217.1||3217.1||3217.1|0
1602571500000|2020-10-13 06:45:00|3229.1||3233.6||3233.6||3229.1||0
1602572100000|2020-10-13 06:55:00|3233.1|3181.1|3230.6|3182.1|3233.1|3182.6|3230.6|3181.1|0
1602572400000|2020-10-13 07:00:00|3229.6|3183.1|3211.1|3205.1|3231.1|3206.6|3211.1|3173.1|1
1602572700000|2020-10-13 07:05:00|3210.6|3204.6|3203.1|3196.1|3210.6|3204.6|3203.1|3196.1|2
1602573000000|2020-10-13 07:10:00|3203.6|3195.6|3205.6|3200.1|3206.1|3200.1|3202.6|3190.6|0
1602573300000|2020-10-13 07:15:00|3206.1|3200.6|3199.1|3193.1|3206.1|3201.1|3199.1|3193.1|0
1602573600000|2020-10-13 07:20:00|3198.6|3192.6|3203.1|3198.1|3203.1|3198.1|3196.1|3190.1|1
1602573900000|2020-10-13 07:25:00|3203.6|3197.6|3201.6|3196.1|3203.6|3197.6|3199.1|3193.6|0
1602574200000|2020-10-13 07:30:00|3202.1|3196.6|3201.6|3196.6|3204.6|3200.1|3201.1|3196.1|41
1602574500000|2020-10-13 07:35:00|3201.1|3197.1|3206.6|3201.6|3206.6|3201.6|3200.1|3196.6|4
1602574800000|2020-10-13 07:40:00|3207.1|3202.6|3208.1|3205.1|3209.1|3205.1|3206.1|3201.1|2
1602575100000|2020-10-13 07:45:00|3207.6|3204.6|3209.6|3204.6|3212.1|3207.6|3207.6|3204.6|3
1602575400000|2020-10-13 07:50:00|3210.1|3205.1|3201.6|3196.6|3210.1|3205.6|3201.6|3196.6|3
1602575700000|2020-10-13 07:55:00|3201.1|3196.1|3201.1|3196.1|3201.6|3196.6|3200.6|3195.1|1
1602576000000|2020-10-13 08:00:00|3201.6|3197.1|3206.6|3201.6|3209.1|3204.6|3201.6|3197.1|2
1602576300000|2020-10-13 08:05:00|3206.1|3201.1|3203.1|3198.6|3206.1|3201.1|3203.1|3197.6|1
1602576600000|2020-10-13 08:10:00|3203.6|3199.1|3205.6|3200.6|3206.1|3201.6|3203.6|3199.1|2
1602576900000|2020-10-13 08:15:00|3206.1|3201.6|3205.6|3200.6|3207.6|3202.6|3205.6|3200.6|1
1602577200000|2020-10-13 08:20:00|3205.1|3199.1|3204.1|3199.1|3205.1|3199.6|3203.1|3198.6|2
1602577500000|2020-10-13 08:25:00|3204.6|3199.6|3205.6|3201.6|3206.1|3201.6|3204.1|3199.6|1
1602577800000|2020-10-13 08:30:00|3205.1|3201.1|3206.6|3202.6|3208.6|3203.6|3205.1|3200.6|3
1602578100000|2020-10-13 08:35:00|3206.1|3203.1|3204.1|3199.6|3206.6|3203.1|3203.6|3198.6|12
1602578400000|2020-10-13 08:40:00|3203.6|3200.1|3203.1|3198.1|3205.1|3201.1|3202.6|3198.1|4
1602578700000|2020-10-13 08:45:00|3203.6|3199.1|3205.1|3200.1|3206.1|3200.6|3203.6|3199.1|12
1602579000000|2020-10-13 08:50:00|3205.6|3200.6|3204.6|3200.1|3205.6|3201.1|3204.1|3200.1|2
1602579300000|2020-10-13 08:55:00|3205.1|3200.6|3207.6|3202.1|3207.6|3202.1|3205.1|3200.6|1
1602579600000|2020-10-13 09:00:00|3207.1|3202.6|3206.6|3201.6|3207.1|3202.6|3205.6|3201.6|1
1602579900000|2020-10-13 09:05:00|3206.1|3202.1|3205.6|3200.6|3207.6|3202.6|3205.1|3200.6|2
1602580200000|2020-10-13 09:10:00|3205.1|3201.1|3208.6|3204.1|3208.6|3204.1|3204.6|3201.1|41
1602580500000|2020-10-13 09:15:00|3209.1|3203.6|3209.1|3204.6|3209.1|3204.6|3208.6|3203.1|1
1602580800000|2020-10-13 09:20:00||3205.1||3204.1||3205.1||3204.1|1
1602581100000|2020-10-13 09:25:00|3208.6|3204.6|3209.1|3203.6|3209.1|3205.1|3208.6|3203.6|2
1602581400000|2020-10-13 09:30:00|3209.6|3204.1|3210.6|3205.6|3210.6|3205.6|3209.6|3204.1|2
1602581700000|2020-10-13 09:35:00|3211.1|3206.1|3212.6|3207.6|3213.1|3208.6|3211.1|3206.1|1
1602582000000|2020-10-13 09:40:00|3213.1|3208.1|3212.1|3207.6|3213.1|3208.6|3212.1|3206.6|1
1602582300000|2020-10-13 09:45:00|3212.6|3207.1|3215.1|3210.6|3215.1|3210.6|3211.6|3207.1|0
1602582600000|2020-10-13 09:50:00|3215.6|3211.6|3213.6|3209.1|3216.1|3211.6|3212.6|3208.1|1
1602582900000|2020-10-13 09:55:00|3214.1|3208.6|3214.6|3210.1|3214.6|3210.1|3214.1|3208.6|0
1602583200000|2020-10-13 10:00:00|3215.1|3209.6|3215.6|3211.1|3217.1|3212.6|3215.1|3209.6|0
1602583500000|2020-10-13 10:05:00|3215.1|3210.6|3215.1|3210.1|3215.1|3210.6|3214.6|3209.6|0
1602583800000|2020-10-13 10:10:00|3215.6|3210.6|3216.1|3210.6|3216.1|3212.1|3215.1|3210.6|0
1602584100000|2020-10-13 10:15:00|3215.6|3211.1|3215.1|3210.1|3215.6|3211.6|3215.1|3209.6|0
1602584400000|2020-10-13 10:20:00|3214.6|3209.6|3214.6|3210.6|3214.6|3210.6|3214.1|3209.6|3
1602584700000|2020-10-13 10:25:00|3215.1|3210.1|3216.6|3212.6|3216.6|3212.6|3214.6|3210.1|0
1602585000000|2020-10-13 10:30:00|3216.1|3212.1|3217.1|3212.6|3217.1|3212.6|3215.6|3211.1|0
1602585300000|2020-10-13 10:35:00|3217.6|3213.1|3217.1|3212.1|3218.1|3214.1|3217.1|3212.1|0
1602585600000|2020-10-13 10:40:00|3216.6|3211.6|3216.6|3211.6|3216.6|3211.6|3215.1|3210.6|1
1602585900000|2020-10-13 10:45:00|3215.6|3211.1|3214.6|3209.1|3215.6|3211.1|3214.6|3209.1|0
1602586200000|2020-10-13 10:50:00|3214.1|3208.6|3211.1|3207.1|3214.1|3209.1|3210.6|3206.1|0
1602586500000|2020-10-13 10:55:00|3211.6|3206.6|3212.6|3207.6|3212.6|3207.6|3211.6|3206.6|0
1602586800000|2020-10-13 11:00:00|3214.6|3207.1|3213.1|3208.1|3215.1|3208.1|3212.6|3196.6|0
1602587100000|2020-10-13 11:05:00|3213.6|3208.6|3214.1|3210.1|3214.1|3210.1|3213.6|3208.6|0
1602587400000|2020-10-13 11:10:00|3214.6|3210.6|3214.1|3209.1|3215.1|3210.6|3214.1|3208.6|1
1602587700000|2020-10-13 11:15:00|3213.6|3208.6|3213.6|3209.6|3214.1|3209.6|3213.1|3208.6|0
1602588000000|2020-10-13 11:20:00|3214.1|3210.1|3215.1|3210.6|3215.1|3210.6|3213.6|3210.1|0
1602588300000|2020-10-13 11:25:00|3214.6|3211.1|3214.6|3211.6|3216.1|3211.6|3214.6|3211.1|0
1602588600000|2020-10-13 11:30:00|3215.1|3212.1|3215.1|3211.6|3215.1|3212.1|3214.6|3211.6|0
1602588900000|2020-10-13 11:35:00|3214.6|3210.6|3214.6|3210.1|3215.1|3210.6|3214.6|3210.1|1
1602589200000|2020-10-13 11:40:00|3213.6|3209.6|3213.6|3209.1|3213.6|3210.1|3212.6|3208.1|0
1602589500000|2020-10-13 11:45:00|3213.1|3207.6|3212.6|3208.1|3213.6|3208.6|3212.6|3207.6|1
1602589800000|2020-10-13 11:50:00|3211.6|3207.6|3209.6|3204.6|3211.6|3207.6|3209.6|3204.1|0
1602590100000|2020-10-13 11:55:00|3210.1|3205.1|3211.1|3206.6|3211.1|3206.6|3210.1|3205.1|0
1602590400000|2020-10-13 12:00:00|3210.6|3206.1|3210.6|3205.6|3211.1|3206.6|3210.1|3205.6|0
1602590700000|2020-10-13 12:05:00|3210.1|3205.1|3209.6|3205.6|3210.1|3205.6|3209.6|3204.6|0
1602591000000|2020-10-13 12:10:00|3210.1|3205.1|3210.1|3205.6|3210.1|3205.6|3209.6|3204.6|0
1602591300000|2020-10-13 12:15:00|3210.6|3206.1|3211.1|3206.6|3211.1|3206.6|3210.6|3206.1|0
1602591600000|2020-10-13 12:20:00|3210.1|3206.1|3209.1|3203.6|3211.1|3206.1|3209.1|3203.6|0
1602591900000|2020-10-13 12:25:00|3209.6|3204.1|3211.6|3204.1|3211.6|3205.1|3209.6|3204.1|0
1602592200000|2020-10-13 12:30:00|3212.1|3204.6|3211.1|3206.1|3212.1|3207.1|3211.1|3204.6|0
1602592500000|2020-10-13 12:35:00|3210.1|3205.6|3207.6|3203.1|3210.1|3206.1|3207.6|3202.6|0
1602592800000|2020-10-13 12:40:00|3208.1|3203.6|3201.1|3195.6|3210.6|3206.1|3201.1|3195.1|0
1602593100000|2020-10-13 12:45:00|3200.1|3195.1|3195.6|3190.1|3214.6|3195.6|3175.6|3155.6|1
1602593400000|2020-10-13 12:50:00|3194.6|3189.6|3193.6|3189.1|3195.6|3191.1|3191.6|3186.6|0
1602593700000|2020-10-13 12:55:00|3193.1|3188.6|3194.1|3189.6|3195.6|3190.1|3191.6|3186.6|0
1602594000000|2020-10-13 13:00:00|3194.6|3189.1|3196.1|3191.6|3196.1|3192.1|3194.6|3188.6|0
1602594300000|2020-10-13 13:05:00|3196.6|3191.1|3197.6|3192.6|3198.6|3193.6|3196.6|3190.6|0
1602594600000|2020-10-13 13:10:00|3196.6|3192.1|3197.6|3193.1|3197.6|3193.1|3194.6|3189.1|0
1602594900000|2020-10-13 13:15:00|3197.1|3192.6|3196.6|3191.6|3197.6|3193.1|3196.6|3191.1|0
1602595200000|2020-10-13 13:20:00|3197.1|3192.1|3197.6|3193.1|3197.6|3193.1|3196.6|3191.1|0
1602595500000|2020-10-13 13:25:00|3197.1|3192.6|3195.6|3190.1|3197.1|3193.1|3194.6|3189.6|0
1602595800000|2020-10-13 13:30:00|3196.1|3190.6|3194.1|3189.6|3199.6|3195.1|3193.6|3188.6|0
1602596100000|2020-10-13 13:35:00|3194.6|3190.1|3190.6|3185.6|3196.1|3191.1|3190.6|3185.6|0
1602596400000|2020-10-13 13:40:00|3190.1|3187.1|3193.1|3189.1|3194.1|3189.6|3189.6|3184.6|5
1602596700000|2020-10-13 13:45:00|3192.6|3188.6|3195.1|3190.1|3195.1|3190.1|3190.6|3186.1|0
1602597000000|2020-10-13 13:50:00|3195.6|3191.1|3196.6|3191.6|3196.6|3192.1|3195.1|3190.6|0
1602597300000|2020-10-13 13:55:00|3197.1|3192.1|3197.1|3192.1|3197.6|3193.6|3196.6|3191.6|0
1602597600000|2020-10-13 14:00:00|3196.6|3191.6|3196.1|3190.6|3196.6|3192.1|3195.1|3189.6|0
1602597900000|2020-10-13 14:05:00|3195.6|3190.1|3195.1|3190.1|3195.6|3190.1|3191.6|3186.6|0
1602598200000|2020-10-13 14:10:00|3194.6|3189.6|3193.1|3188.6|3195.1|3190.6|3191.6|3186.1|0
1602598500000|2020-10-13 14:15:00|3193.6|3189.1|3197.1|3192.6|3197.1|3192.6|3193.6|3189.1|0
1602598800000|2020-10-13 14:20:00|3196.6|3192.1|3194.6|3190.1|3196.6|3192.1|3194.6|3190.1|0
1602599100000|2020-10-13 14:25:00|3194.1|3189.6|3195.1|3190.1|3195.1|3190.1|3193.6|3189.1|1
1602599400000|2020-10-13 14:30:00|3195.6|3189.6|3192.6|3187.6|3196.1|3191.1|3192.1|3187.6|0
1602599700000|2020-10-13 14:35:00|3192.1|3188.6|3193.1|3189.1|3193.6|3189.1|3191.6|3187.6|0
1602600000000|2020-10-13 14:40:00|3193.6|3189.6|3192.6|3187.6|3194.1|3190.1|3192.1|3186.6|0
1602600300000|2020-10-13 14:45:00|3193.1|3187.1|3195.1|3190.6|3196.1|3191.6|3193.1|3178.6|0
1602600600000|2020-10-13 14:50:00|3195.6|3190.1|3197.6|3193.1|3197.6|3193.1|3194.6|3189.1|0
1602600900000|2020-10-13 14:55:00|3198.1|3192.6|3196.6|3192.1|3198.1|3193.6|3196.6|3192.1|0
1602601200000|2020-10-13 15:00:00|3196.1|3191.6|3193.1|3188.6|3196.1|3191.6|3193.1|3188.1|0
1602601500000|2020-10-13 15:05:00|3193.6|3189.1|3195.1|3190.1|3195.6|3190.6|3193.6|3188.6|3
1602601800000|2020-10-13 15:10:00|3195.6|3190.6|3194.6|3190.1|3196.1|3191.1|3194.6|3190.1|2
1602602100000|2020-10-13 15:15:00|3194.1|3189.1|3194.1|3189.1|3194.1|3189.1|3192.6|3188.1|1
1602602400000|2020-10-13 15:20:00|3194.6|3189.6|3194.6|3190.1|3196.1|3192.6|3194.1|3189.6|4
1602602700000|2020-10-13 15:25:00|3195.1|3189.6|3194.6|3189.1|3195.1|3191.6|3194.6|3189.1|5
1602603000000|2020-10-13 15:30:00|3195.1|3188.6|3199.1|3192.1|3199.1|3192.1|3194.6|3187.6|0
1602603300000|2020-10-13 15:35:00|3199.6|3191.6|3214.6|3182.6|3214.6|3191.6|3199.6|3176.6|0
1602603600000|2020-10-13 15:40:00||3172.6||3177.6||3183.6||3172.6|0
1602603900000|2020-10-13 15:45:00||3172.6||3178.1||3178.1||3172.6|0
1602604200000|2020-10-13 15:50:00||3172.6||3181.1||3181.1||3172.6|0
1602604500000|2020-10-13 15:55:00||3174.1||3172.6||3181.6||3172.6|0
1602604800000|2020-10-13 16:00:00|3200.1|3183.6|3191.1|3184.6|3200.1|3184.6|3191.1|3177.1|0
1602605100000|2020-10-13 16:05:00|3190.1|3177.6|3190.1|3179.1|3190.1|3179.1|3190.1|3172.6|0
1602606000000|2020-10-13 16:20:00||3172.6||3179.6||3179.6||3172.6|0
1602606300000|2020-10-13 16:25:00||3180.1||3180.1||3180.1||3180.1|0
1602606900000|2020-10-13 16:35:00||3173.1||3174.1||3174.1||3172.6|0
1602608400000|2020-10-13 17:00:00||3172.6||3174.6||3174.6||3172.6|0
1602608700000|2020-10-13 17:05:00||3172.6||3175.6||3175.6||3172.6|0
1602609600000|2020-10-13 17:20:00||3172.6||3176.1||3176.1||3172.6|0
1602610500000|2020-10-13 17:35:00||3172.6||3176.6||3176.6||3172.6|0
1602610800000|2020-10-13 17:40:00||3172.6||3177.6||3177.6||3172.6|0
1602611400000|2020-10-13 17:50:00|3185.1||3185.1||3185.1||3185.1||0
1602611700000|2020-10-13 17:55:00||3172.6||3172.6||3172.6||3172.6|0
1602615900000|2020-10-13 19:05:00|3190.1|3181.1|3190.1|3181.1|3190.1|3181.1|3190.1|3181.1|1
1602616200000|2020-10-13 19:10:00||3174.6||3182.1||3182.1||3172.6|0
1602616500000|2020-10-13 19:15:00||3175.1||3182.6||3182.6||3175.1|0
1602616800000|2020-10-13 19:20:00|3187.6|3183.6|3214.6|3187.1|3214.6|3187.1|3187.6|3183.6|3
1602617400000|2020-10-13 19:30:00||3187.6||3188.6||3188.6||3181.6|0
1602617700000|2020-10-13 19:35:00||3182.1||3187.6||3187.6||3182.1|0
1602618000000|2020-10-13 19:40:00||3181.1||3186.1||3187.6||3181.1|0
1602618300000|2020-10-13 19:45:00|3213.1|3186.6|3214.6|3179.6|3214.6|3186.6|3208.1|3179.6|0
1602618600000|2020-10-13 19:50:00||3173.1||3180.6||3180.6||3173.1|0
1602618900000|2020-10-13 19:55:00||3172.6||3174.6||3182.1||3172.6|0
1602655200000|2020-10-14 06:00:00|3214|3171.5|3214|3171.5|3214|3172|3212.5|3171.5|0
1602655800000|2020-10-14 06:10:00|3213.5||3214||3214||3213.5||0
1602658500000|2020-10-14 06:55:00|3213.5|3172|3210|3172|3213.5|3172|3210|3171.5|0
1602658800000|2020-10-14 07:00:00|3209.5|3171.5|3206|3200.5|3214|3201|3203.5|3171.5|0
1602659100000|2020-10-14 07:05:00|3205.5|3200|3207|3201.5|3207.5|3203|3204|3198.5|1
1602659400000|2020-10-14 07:10:00|3207.5|3202|3207.5|3202|3211.5|3207|3206.5|3201|0
1602659700000|2020-10-14 07:15:00|3207|3201.5|3206|3201|3207|3202|3204.5|3200|0
1602660000000|2020-10-14 07:20:00|3205|3200.5|3212.5|3208|3213|3208|3204|3199.5|0
1602660300000|2020-10-14 07:25:00|3213|3209|3212|3206.5|3214.5|3210|3212|3206.5|0
1602660600000|2020-10-14 07:30:00|3211.5|3207.5|3216.5|3212|3217|3212|3211|3207.5|1
1602660900000|2020-10-14 07:35:00|3217|3213|3214.5|3210|3219|3213.5|3214.5|3209.5|0
1602661200000|2020-10-14 07:40:00|3215|3210.5|3215.5|3203.5|3218|3211|3215|3202.5|0
1602661500000|2020-10-14 07:45:00|3216|3204|3219|3214|3219.5|3215|3216|3204|0
1602661800000|2020-10-14 07:50:00|3218.5|3213.5|3215|3210|3218.5|3213.5|3215|3209.5|0
1602662100000|2020-10-14 07:55:00|3215.5|3210.5|3222|3218|3222|3218|3215|3210.5|0
1602662400000|2020-10-14 08:00:00|3222.5|3217.5|3226|3221.5|3228|3223.5|3222|3217.5|6
1602662700000|2020-10-14 08:05:00|3226.5|3222.5|3227.5|3222.5|3228.5|3224|3225.5|3221|0
1602663000000|2020-10-14 08:10:00|3227|3222|3225.5|3220|3227|3222|3225.5|3220|0
1602663300000|2020-10-14 08:15:00|3225|3219.5|3225|3220.5|3225|3220.5|3224|3219|1
1602663600000|2020-10-14 08:20:00|3225.5|3221|3226|3221.5|3226.5|3222|3225|3221|0
1602663900000|2020-10-14 08:25:00|3226.5|3221|3228|3223|3228|3223|3226|3221|1
1602664200000|2020-10-14 08:30:00|3229|3223.5|3227.5|3222.5|3229|3224|3226.5|3222|1
1602664500000|2020-10-14 08:35:00|3228|3223|3227|3222.5|3228|3223.5|3227|3222|0
1602664800000|2020-10-14 08:40:00|3227.5|3223|3228|3222.5|3231|3226.5|3227.5|3222.5|1
1602665100000|2020-10-14 08:45:00|3228.5|3223|3228.5|3223|3229|3224.5|3228|3223|0
1602665400000|2020-10-14 08:50:00|3228|3223.5|3230.5|3226|3231|3226.5|3228|3223.5|0
1602665700000|2020-10-14 08:55:00|3230|3225.5|3227.5|3222.5|3230|3225.5|3227.5|3222|0
1602666000000|2020-10-14 09:00:00|3228|3223.5|3230|3225.5|3231|3226.5|3228|3223.5|0
1602666300000|2020-10-14 09:05:00|3229.5|3226|3230.5|3225.5|3231|3226.5|3229.5|3225.5|0
1602666600000|2020-10-14 09:10:00|3231|3226|3230.5|3225.5|3231|3226.5|3229.5|3223.5|0
1602666900000|2020-10-14 09:15:00|3231|3226|3231.5|3226|3232|3227|3230.5|3225.5|0
1602667200000|2020-10-14 09:20:00|3231|3225.5|3230|3222.5|3231|3226|3229.5|3222.5|0
1602667500000|2020-10-14 09:25:00|3229.5|3222|3229|3224.5|3230.5|3225|3228.5|3222|0
1602667800000|2020-10-14 09:30:00|3228|3224|3228|3223.5|3228|3224.5|3227|3222.5|0
1602668100000|2020-10-14 09:35:00|3228.5|3224|3229.5|3225|3230|3225|3228.5|3224|0
1602668400000|2020-10-14 09:40:00|3230|3225.5|3232|3227|3232|3227|3229.5|3225.5|0
1602668700000|2020-10-14 09:45:00|3232.5|3227.5|3233.5|3228.5|3234|3229|3232.5|3227.5|0
1602669000000|2020-10-14 09:50:00|3234|3229.5|3234|3230|3234.5|3230|3233|3227.5|1
1602669300000|2020-10-14 09:55:00|3233.5|3229.5|3232.5|3228|3233.5|3229.5|3232.5|3227.5|1
1602669600000|2020-10-14 10:00:00|3232|3227.5|3231.5|3227|3233|3228.5|3231.5|3227|0
1602669900000|2020-10-14 10:05:00|3230.5|3226.5|3228.5|3225|3230.5|3227.5|3228.5|3224.5|6
1602670200000|2020-10-14 10:10:00|3229|3223.5|3226.5|3222|3229|3223.5|3226.5|3222|7
1602670500000|2020-10-14 10:15:00|3227|3221.5|3228.5|3224|3229|3224|3227|3221.5|0
1602670800000|2020-10-14 10:20:00|3229|3224.5|3229.5|3225|3229.5|3225|3228|3223|0
1602671100000|2020-10-14 10:25:00|3229|3225.5|3229|3224.5|3230.5|3226|3228.5|3223.5|3
1602671400000|2020-10-14 10:30:00|3229.5|3224|3226|3221.5|3229.5|3224|3226|3221.5|1
1602671700000|2020-10-14 10:35:00|3226.5|3221|3226.5|3222.5|3226.5|3222.5|3226.5|3220.5|0
1602672000000|2020-10-14 10:40:00|3227|3222|3227.5|3222.5|3227.5|3223|3226.5|3222|7
1602672300000|2020-10-14 10:45:00|3227|3222|3229|3224|3229.5|3224.5|3226|3221.5|0
1602672600000|2020-10-14 10:50:00|3229.5|3224.5|3229|3224.5|3230.5|3226|3229|3224.5|3
1602672900000|2020-10-14 10:55:00|3229.5|3225.5|3232|3227|3232.5|3227|3229|3225.5|0
1602673200000|2020-10-14 11:00:00|3232.5|3225.5|3231.5|3226.5|3235.5|3227|3231|3225.5|0
1602673500000|2020-10-14 11:05:00|3232|3227|3232|3227|3232.5|3227.5|3232|3227|0
1602673800000|2020-10-14 11:10:00|3231.5|3226.5|3233|3228|3233|3228|3231|3226|0
1602674100000|2020-10-14 11:15:00|3232.5|3228.5|3232|3228|3232.5|3228.5|3232|3228|1
1602674400000|2020-10-14 11:20:00|3232.5|3228.5|3232.5|3228.5|3233.5|3228.5|3232.5|3228|0
1602674700000|2020-10-14 11:25:00|3233|3228|3233|3228.5|3233|3228.5|3232.5|3228|0
1602675000000|2020-10-14 11:30:00|3232.5|3228|3232|3228|3232.5|3228|3232|3228|0
1602675300000|2020-10-14 11:35:00|3231.5|3226.5|3231|3226|3231.5|3227|3231|3226|2
1602675600000|2020-10-14 11:40:00|3230.5|3225.5|3231.5|3226|3231.5|3226|3230|3225|0
1602675900000|2020-10-14 11:45:00|3231|3225.5|3231|3226.5|3231.5|3226.5|3230|3225.5|0
1602676200000|2020-10-14 11:50:00|3230.5|3226|3231|3226.5|3231.5|3227|3230.5|3226|0
1602676500000|2020-10-14 11:55:00|3231.5|3227|3232.5|3227.5|3233|3228|3231|3227|0
1602676800000|2020-10-14 12:00:00|3232|3228|3235.5|3230|3236|3231.5|3232|3228|1
1602677100000|2020-10-14 12:05:00|3235|3229.5|3233.5|3228|3235|3229.5|3233.5|3228|0
1602677400000|2020-10-14 12:10:00|3234|3228.5|3232.5|3227.5|3234|3229.5|3232.5|3227.5|0
1602677700000|2020-10-14 12:15:00||3227||3227||3228||3227|0
1602678000000|2020-10-14 12:20:00|3232|3226.5|3231.5|3226|3232|3227|3230.5|3225|35
1602678300000|2020-10-14 12:25:00|3232|3226.5|3230.5|3226|3232|3227|3230.5|3226|0
1602678600000|2020-10-14 12:30:00|3231|3226.5|3230.5|3226|3231.5|3227|3229.5|3225|0
1602678900000|2020-10-14 12:35:00|3230|3225.5|3231.5|3227|3231.5|3227|3229.5|3225|0
1602679200000|2020-10-14 12:40:00|3232|3227.5|3232|3227.5|3232.5|3228|3231.5|3227.5|4
1602679500000|2020-10-14 12:45:00|3232.5|3227|3230.5|3225.5|3233|3227|3230|3225.5|0
1602679800000|2020-10-14 12:50:00|3231|3226|3229|3224.5|3231.5|3226.5|3229|3224.5|0
1602680100000|2020-10-14 12:55:00|3228.5|3224|3227.5|3222.5|3229.5|3225|3227|3222.5|0
1602680400000|2020-10-14 13:00:00|3227|3223|3228|3223|3229|3223.5|3227|3223|0
1602680700000|2020-10-14 13:05:00|3228.5|3223.5|3229|3224|3229|3224|3227.5|3223|0
1602681000000|2020-10-14 13:10:00|3228.5|3223.5|3229|3224|3229.5|3224.5|3228.5|3223.5|0
1602681300000|2020-10-14 13:15:00|3229.5|3225|3229|3224.5|3230.5|3226|3229|3224.5|0
1602681600000|2020-10-14 13:20:00|3228.5|3224|3228.5|3224|3228.5|3224|3228|3223|0
1602681900000|2020-10-14 13:25:00|3229|3223.5|3226|3220.5|3229|3223.5|3226|3220.5|0
1602682200000|2020-10-14 13:30:00|3225.5|3220|3223|3218.5|3225.5|3221|3222.5|3217.5|0
1602682500000|2020-10-14 13:35:00|3223.5|3219|3225.5|3220.5|3226|3221|3223|3219|0
1602682800000|2020-10-14 13:40:00|3225|3220|3225.5|3220.5|3226|3221|3223.5|3219|0
1602683100000|2020-10-14 13:45:00|3225|3220|3224|3219|3225.5|3221|3224|3219|0
1602683400000|2020-10-14 13:50:00|3223.5|3218.5|3221.5|3216|3223.5|3218.5|3221|3216|0
1602683700000|2020-10-14 13:55:00|3221|3215.5|3220.5|3216|3221|3216|3217.5|3213|0
1602684000000|2020-10-14 14:00:00|3221|3217|3220.5|3215|3222|3217|3219.5|3215|0
1602684300000|2020-10-14 14:05:00|3220|3214.5|3219.5|3215|3220|3215|3217.5|3214|6
1602684600000|2020-10-14 14:10:00|3220|3215.5|3220|3214.5|3220.5|3216|3220|3214.5|0
1602684900000|2020-10-14 14:15:00|3219.5|3214|3217|3212.5|3219.5|3214|3217|3212.5|0
1602685200000|2020-10-14 14:20:00|3217.5|3213.5|3217|3212|3218.5|3213.5|3217|3212|0
1602685500000|2020-10-14 14:25:00|3216.5|3211.5|3217|3212.5|3217.5|3212.5|3215|3210.5|0
1602685800000|2020-10-14 14:30:00|3217.5|3212|3213.5|3209|3218|3212|3213.5|3209|0
1602686100000|2020-10-14 14:35:00|3214|3208.5|3212|3207.5|3214.5|3209.5|3212|3207.5|0
1602686400000|2020-10-14 14:40:00|3212.5|3208|3215|3210.5|3215|3210.5|3212|3208|0
1602686700000|2020-10-14 14:45:00|3215.5|3211.5|3217|3212|3217.5|3212.5|3215.5|3211|0
1602687000000|2020-10-14 14:50:00|3216|3211.5|3216|3211.5|3217|3212.5|3216|3211.5|0
1602687300000|2020-10-14 14:55:00|3215.5|3211|3213|3208.5|3215.5|3211|3213|3208.5|0
1602687600000|2020-10-14 15:00:00|3213.5|3209.5|3215|3211|3215.5|3211|3213.5|3209|0
1602687900000|2020-10-14 15:05:00|3215.5|3211.5|3216.5|3211.5|3217|3212|3215|3211.5|0
1602688200000|2020-10-14 15:10:00|3216|3211|3216.5|3212.5|3216.5|3212.5|3215.5|3211|0
1602688500000|2020-10-14 15:15:00|3216|3212|3214.5|3210|3216|3212|3214.5|3210|0
1602688800000|2020-10-14 15:20:00|3215|3210.5|3216.5|3211.5|3217|3212.5|3215|3210.5|0
1602689100000|2020-10-14 15:25:00|3216|3211|3215.5|3208.5|3216|3212.5|3214.5|3208.5|1
1602689400000|2020-10-14 15:30:00|3216|3208|3213|3205.5|3227.5|3208.5|3213|3205|0
1602689700000|2020-10-14 15:35:00|3213.5|3203.5|3219.5|3203.5|3225.5|3203.5|3213.5|3203.5|0
1602690000000|2020-10-14 15:40:00|3225||3227||3227.5||3225||0
1602690300000|2020-10-14 15:45:00|3236.5||3226.5||3236.5||3226.5||0
1602690600000|2020-10-14 15:50:00|3236.5||3226||3236.5||3226||0
1602691500000|2020-10-14 16:05:00|3236.5||3225.5||3236.5||3225.5||0
1602691800000|2020-10-14 16:10:00|3225|3196|3217|3192.5|3225|3196|3217|3192.5|0
1602692100000|2020-10-14 16:15:00|3224|3182|3209|3182.5|3224.5|3182.5|3209|3182|0
1602692400000|2020-10-14 16:20:00||3176.5||3176.5||3176.5||3176.5|0
1602693900000|2020-10-14 16:45:00|3214|3191.5|3214|3185|3214|3191.5|3214|3184.5|0
1602694200000|2020-10-14 16:50:00|3224.5|3178|3219.5|3179|3224.5|3179|3219.5|3178|0
1602696000000|2020-10-14 17:20:00|3219|3176.5|3218.5|3180|3219|3180|3218.5|3176.5|0
1602696300000|2020-10-14 17:25:00|3224.5|3180.5|3218|3180.5|3224.5|3180.5|3218|3180.5|0
1602697200000|2020-10-14 17:40:00|3224.5|3176.5|3217.5|3176.5|3224.5|3176.5|3217.5|3176.5|0
1602698400000|2020-10-14 18:00:00|3224.5||3217||3224.5||3217||0
1602699000000|2020-10-14 18:10:00||3177.5||3187.5||3187.5||3177.5|0
1602699900000|2020-10-14 18:25:00||3181||3181.5||3181.5||3181|0
1602700200000|2020-10-14 18:30:00|3224|3182|3216.5|3182|3224|3182|3216.5|3182|0
1602700500000|2020-10-14 18:35:00|3223.5|3180.5|3215.5|3179.5|3224.5|3180.5|3215.5|3179.5|0
1602700800000|2020-10-14 18:40:00|3224.5|3178|3214|3178|3224.5|3180.5|3214|3178|0
1602701100000|2020-10-14 18:45:00|3212.5|3179|3224.5|3176.5|3224.5|3184|3212|3176.5|0
1602701400000|2020-10-14 18:50:00|3182|3183|3214|3183|3214|3183|3182|3183|1
1602701700000|2020-10-14 18:55:00|3212.5|3184|3216|3176.5|3224.5|3186|3212.5|3176.5|0
1602702000000|2020-10-14 19:00:00|3219||3215.5||3219||3215.5||0
1602702300000|2020-10-14 19:05:00|3217.5|3180.5|3222.5|3187|3222.5|3187|3216.5|3180.5|0
1602702600000|2020-10-14 19:10:00|3224.5|3190.5|3224.5|3192|3224.5|3197.5|3220|3190.5|0
1602703500000|2020-10-14 19:25:00||3191.5||3192||3192||3191.5|0
1602703800000|2020-10-14 19:30:00||3191.5||3192||3192||3191.5|0
1602704100000|2020-10-14 19:35:00||3191.5||3191.5||3191.5||3191.5|0
1602704400000|2020-10-14 19:40:00||3192||3192||3192||3191.5|0
1602704700000|2020-10-14 19:45:00||3191.5||3191.5||3191.5||3191.5|0
1602705000000|2020-10-14 19:50:00||3192||3191.5||3192||3191.5|0
1602705300000|2020-10-14 19:55:00||3192||3191.5||3192||3191.5|0
1602741600000|2020-10-15 06:00:00|3209|3166|3224|3156|3224.5|3166|3204.5|3156|0
1602741900000|2020-10-15 06:05:00|3224.5|3156.5|3224.5|3156.5|3224.5|3156.5|3224.5|3156.5|0
1602742200000|2020-10-15 06:10:00|3224|3157|3224.5|3157|3224.5|3157|3223.5|3157|0
1602743400000|2020-10-15 06:30:00|3209|3157.5|3207|3158.5|3209|3158.5|3191.5|3157.5|0
1602743700000|2020-10-15 06:35:00|3206.5||3191.5||3208.5||3191.5||0
1602744000000|2020-10-15 06:40:00|3197.5||3192||3208||3191.5||0
1602744300000|2020-10-15 06:45:00|3208||3176.5||3208||3176.5||0
1602744600000|2020-10-15 06:50:00||3159||3159||3159||3159|0
1602744900000|2020-10-15 06:55:00|3176||3176||3176.5||3176||0
1602745200000|2020-10-15 07:00:00|3174|3159.5|3168.5|3162.5|3176|3162.5|3166|3159.5|0
1602745500000|2020-10-15 07:05:00|3168|3156|3164.5|3158.5|3172.5|3167.5|3163|3156|4
1602745800000|2020-10-15 07:10:00|3164|3158|3167|3161.5|3167.5|3162.5|3158.5|3153.5|1
1602746100000|2020-10-15 07:15:00|3166.5|3161|3159|3154.5|3166.5|3161.5|3159|3154.5|0
1602746400000|2020-10-15 07:20:00|3158.5|3154|3154|3149.5|3158.5|3154|3152.5|3148.5|10
1602746700000|2020-10-15 07:25:00|3153.5|3149|3158.5|3153|3158.5|3154|3152.5|3148|0
1602747000000|2020-10-15 07:30:00|3158|3152.5|3151.5|3146.5|3158|3152.5|3151.5|3145.5|0
1602747300000|2020-10-15 07:35:00|3150.5|3147|3147|3142|3150.5|3147|3147|3141.5|26
1602747600000|2020-10-15 07:40:00|3146.5|3141.5|3148.5|3144|3148.5|3144.5|3142|3137.5|31
1602747900000|2020-10-15 07:45:00|3148|3143.5|3154.5|3149|3155|3150|3148|3142|2
1602748200000|2020-10-15 07:50:00|3154|3149.5|3152|3147|3154|3150.5|3151.5|3146.5|26
1602748500000|2020-10-15 07:55:00|3151.5|3146.5|3154.5|3149.5|3154.5|3150|3150|3146|2
1602748800000|2020-10-15 08:00:00|3154|3150|3147.5|3143|3154.5|3150|3147.5|3143|0
1602749100000|2020-10-15 08:05:00|3148|3142.5|3144|3139|3148|3142.5|3142.5|3138.5|0
1602749400000|2020-10-15 08:10:00|3144.5|3140|3149|3144.5|3150|3145.5|3144.5|3140|1
1602749700000|2020-10-15 08:15:00|3148.5|3144|3146|3140.5|3148.5|3144|3143|3137.5|0
1602750000000|2020-10-15 08:20:00|3145.5|3141|3141|3136.5|3145.5|3141|3140.5|3136|0
1602750300000|2020-10-15 08:25:00|3140.5|3136|3143.5|3139|3144|3139|3140|3135.5|15
1602750600000|2020-10-15 08:30:00|3143|3138.5|3139.5|3135.5|3143.5|3138.5|3138|3133.5|0
1602750900000|2020-10-15 08:35:00|3140|3135|3136|3131.5|3140|3135|3136|3131.5|0
1602751200000|2020-10-15 08:40:00|3136.5|3132.5|3133|3129|3137|3132.5|3132|3127.5|0
1602751500000|2020-10-15 08:45:00|3133.5|3128.5|3133.5|3129|3135.5|3131|3132|3128.5|0
1602751800000|2020-10-15 08:50:00|3134|3128.5|3130.5|3127|3134|3129|3130.5|3127|2
1602752100000|2020-10-15 08:55:00|3132|3126.5|3132|3128|3132.5|3128|3130|3125.5|1
1602752400000|2020-10-15 09:00:00|3131.5|3127.5|3131|3126.5|3131.5|3127.5|3128|3124|0
1602752700000|2020-10-15 09:05:00|3130|3126|3128|3123.5|3130|3126|3128|3123|0
1602753000000|2020-10-15 09:10:00|3127.5|3123|3129.5|3124.5|3130|3125|3125.5|3121.5|0
1602753300000|2020-10-15 09:15:00|3128.5|3124|3126.5|3122.5|3130|3125.5|3126.5|3122|0
1602753600000|2020-10-15 09:20:00|3127|3122|3129|3125|3130|3125.5|3125|3120|0
1602753900000|2020-10-15 09:25:00|3129.5|3124.5|3135|3130.5|3136|3131|3128.5|3124.5|0
1602754200000|2020-10-15 09:30:00|3134|3130|3135.5|3132|3136.5|3132|3134|3129.5|0
1602754500000|2020-10-15 09:35:00|3136|3131.5|3134|3129.5|3136|3132|3133|3129|0
1602754800000|2020-10-15 09:40:00|3133|3129|3134|3129.5|3134.5|3131.5|3132.5|3128|0
1602755100000|2020-10-15 09:45:00|3133.5|3129|3134.5|3130.5|3134.5|3131|3131|3126.5|0
1602755400000|2020-10-15 09:50:00|3137|3131|3136|3131.5|3137|3132|3133.5|3129|3
1602755700000|2020-10-15 09:55:00|3135.5|3131|3137.5|3132.5|3137.5|3133|3133.5|3129.5|2
1602756000000|2020-10-15 10:00:00|3137|3133|3139|3134|3139|3134|3136.5|3132.5|0
1602756300000|2020-10-15 10:05:00|3138.5|3134.5|3136.5|3131.5|3139|3135|3136|3131.5|0
1602756600000|2020-10-15 10:10:00|3137|3132|3138|3133.5|3138|3133.5|3136|3132|0
1602756900000|2020-10-15 10:15:00|3137.5|3133|3139|3134.5|3139|3134.5|3135.5|3131.5|0
1602757200000|2020-10-15 10:20:00|3138.5|3134|3135.5|3131|3138.5|3134|3135|3130.5|0
1602757500000|2020-10-15 10:25:00|3136|3131.5|3136.5|3132.5|3136.5|3132.5|3135|3131|0
1602757800000|2020-10-15 10:30:00|3135.5|3132|3136.5|3132|3136.5|3132|3134.5|3130|0
1602758100000|2020-10-15 10:35:00|3137|3132.5|3137.5|3133|3137.5|3133|3135.5|3130.5|0
1602758400000|2020-10-15 10:40:00|3137|3132.5|3138|3133.5|3139|3134|3136.5|3132.5|0
1602758700000|2020-10-15 10:45:00|3138.5|3134|3138.5|3134.5|3138.5|3134.5|3137.5|3133|0
1602759000000|2020-10-15 10:50:00|3139|3135|3142.5|3138|3142.5|3138|3139|3135|0
1602759300000|2020-10-15 10:55:00|3143|3138.5|3146.5|3142|3146.5|3142|3142.5|3138.5|0
1602759600000|2020-10-15 11:00:00|3149|3141.5|3146.5|3141.5|3152|3142|3146|3134.5|0
1602759900000|2020-10-15 11:05:00|3146|3141|3144|3140|3146|3141|3144|3139|0
1602760200000|2020-10-15 11:10:00|3144.5|3139.5|3143|3138|3145.5|3141|3143|3138|3
1602760500000|2020-10-15 11:15:00|3142.5|3137.5|3143|3139|3143.5|3139|3142|3137.5|0
1602760800000|2020-10-15 11:20:00|3143.5|3139.5|3144.5|3140|3145|3140.5|3143.5|3139.5|1
1602761100000|2020-10-15 11:25:00|3145|3140.5|3147.5|3142.5|3147.5|3143|3145|3140.5|0
1602761400000|2020-10-15 11:30:00|3147|3143|3144.5|3140|3147|3143|3143.5|3139.5|0
1602761700000|2020-10-15 11:35:00|3145|3140.5|3145.5|3140.5|3145.5|3140.5|3144|3140|0
1602762000000|2020-10-15 11:40:00|3146|3141|3147.5|3143|3148|3143.5|3146|3141|0
1602762300000|2020-10-15 11:45:00|3146.5|3142.5|3146.5|3142|3146.5|3142.5|3146.5|3141.5|0
1602762600000|2020-10-15 11:50:00|3146|3141.5|3144.5|3140.5|3146|3141.5|3144.5|3140|0
1602762900000|2020-10-15 11:55:00|3145|3140|3146.5|3142|3146.5|3142.5|3145|3140|0
1602763200000|2020-10-15 12:00:00|3146|3141.5|3144.5|3139.5|3146|3142|3144.5|3139.5|0
1602763500000|2020-10-15 12:05:00|3144|3140|3142|3137|3144|3140|3141.5|3136.5|0
1602763800000|2020-10-15 12:10:00|3142.5|3137.5|3145.5|3141|3145.5|3141|3142.5|3137.5|0
1602764100000|2020-10-15 12:15:00|3145|3140.5|3143.5|3139|3145|3140.5|3141.5|3136.5|0
1602764400000|2020-10-15 12:20:00|3144|3138.5|3144|3139|3144.5|3139.5|3142.5|3138|0
1602764700000|2020-10-15 12:25:00|3143|3138.5|3144.5|3137.5|3144.5|3140|3143|3137.5|0
1602765000000|2020-10-15 12:30:00|3144|3137|3141|3136|3145|3139|3141|3136|0
1602765300000|2020-10-15 12:35:00|3140|3136.5|3141.5|3137|3142.5|3138.5|3140|3135|0
1602765600000|2020-10-15 12:40:00|3141|3136.5|3138.5|3133|3141|3136.5|3138.5|3133|0
1602765900000|2020-10-15 12:45:00|3139|3133.5|3138|3133.5|3139.5|3135|3137.5|3133|0
1602766200000|2020-10-15 12:50:00|3137|3133|3135|3130|3137.5|3133.5|3134.5|3130|0
1602766500000|2020-10-15 12:55:00|3134.5|3130.5|3135|3130.5|3135.5|3131|3134|3129.5|0
1602766800000|2020-10-15 13:00:00|3134.5|3130|3136|3131.5|3136.5|3131.5|3134|3129.5|0
1602767100000|2020-10-15 13:05:00|3136.5|3132|3136.5|3132|3137|3132.5|3136|3131|0
1602767400000|2020-10-15 13:10:00|3137|3132.5|3136|3131|3137|3132.5|3135.5|3131|0
1602767700000|2020-10-15 13:15:00|3135|3130.5|3133.5|3129|3135|3130.5|3133|3128.5|0
1602768000000|2020-10-15 13:20:00|3134|3129.5|3136|3131|3136|3131.5|3134|3129.5|0
1602768300000|2020-10-15 13:25:00|3136.5|3131.5|3138|3133|3138|3133.5|3136.5|3131.5|0
1602768600000|2020-10-15 13:30:00|3137|3132.5|3142.5|3138|3142.5|3138|3136|3131.5|0
1602768900000|2020-10-15 13:35:00|3143|3138.5|3139|3134.5|3144.5|3139.5|3138.5|3134|0
1602769200000|2020-10-15 13:40:00|3139.5|3135|3145|3140.5|3145|3140.5|3138.5|3134|0
1602769500000|2020-10-15 13:45:00|3144.5|3140|3148|3143.5|3148.5|3143.5|3144|3140|0
1602769800000|2020-10-15 13:50:00|3148.5|3143|3152|3147.5|3152|3147.5|3148.5|3143|0
1602770100000|2020-10-15 13:55:00|3151|3147|3154.5|3150.5|3154.5|3150.5|3148.5|3146|6
1602770400000|2020-10-15 14:00:00|3155|3150|3146.5|3143|3155.5|3150|3146.5|3143|0
1602770700000|2020-10-15 14:05:00|3149|3143.5|3149|3144.5|3150|3145.5|3147.5|3143|1
1602771000000|2020-10-15 14:10:00|3149.5|3145|3146.5|3141.5|3150.5|3145.5|3146.5|3141|0
1602771300000|2020-10-15 14:15:00|3146|3141|3147|3142|3148.5|3144|3144|3140|0
1602771600000|2020-10-15 14:20:00|3146.5|3141.5|3142.5|3137.5|3146.5|3141.5|3141.5|3137|2
1602771900000|2020-10-15 14:25:00|3142|3137|3139.5|3134.5|3142|3138|3139|3134|0
1602772200000|2020-10-15 14:30:00|3140|3135|3136.5|3132|3140|3135.5|3135|3130|2
1602772500000|2020-10-15 14:35:00|3135.5|3131.5|3132.5|3127.5|3136|3132|3131.5|3127|0
1602772800000|2020-10-15 14:40:00|3132|3127|3133.5|3129.5|3134|3129.5|3131.5|3127|0
1602773100000|2020-10-15 14:45:00|3133|3129|3134.5|3130|3135|3130.5|3132.5|3128.5|0
1602773400000|2020-10-15 14:50:00|3135|3129.5|3136|3131.5|3136.5|3132|3135|3129.5|0
1602773700000|2020-10-15 14:55:00|3136.5|3132|3143.5|3139|3143.5|3139.5|3136.5|3132|0
1602774000000|2020-10-15 15:00:00|3143|3138.5|3140|3135.5|3143|3138.5|3138.5|3134|0
1602774300000|2020-10-15 15:05:00|3140.5|3135|3143.5|3139|3144.5|3141|3140.5|3135|1
1602774600000|2020-10-15 15:10:00|3144|3138.5|3144|3139.5|3144.5|3140.5|3143.5|3138.5|2
1602774900000|2020-10-15 15:15:00|3143.5|3139|3144|3139.5|3144.5|3140.5|3142.5|3138|4
1602775200000|2020-10-15 15:20:00|3145|3139|3144|3139.5|3146|3142|3143.5|3139|0
1602775500000|2020-10-15 15:25:00|3144.5|3139|3140.5|3135|3144.5|3139.5|3140|3135|0
1602775800000|2020-10-15 15:30:00|3141|3134.5|3143|3129|3145|3138|3136.5|3129|0
1602776100000|2020-10-15 15:35:00|3143.5|3129.5|3156|3128|3156|3134|3143.5|3108.5|0
1602776400000|2020-10-15 15:40:00|3158.5||3165.5||3183.5||3153.5||0
1602777000000|2020-10-15 15:50:00|3183.5|3128.5|3164.5|3129|3183.5|3129|3164.5|3105|0
1602778200000|2020-10-15 16:10:00|3171.5||3164||3171.5||3164||0
1602779100000|2020-10-15 16:25:00|3171||3163.5||3171||3163.5||0
1602779700000|2020-10-15 16:35:00|3183.5||3163||3183.5||3163||0
1602780300000|2020-10-15 16:45:00||3128.5||3129||3129||3128.5|0
1602780600000|2020-10-15 16:50:00|3183.5||3162||3183.5||3162||0
1602781200000|2020-10-15 17:00:00|3169.5||3161.5||3169.5||3161.5||0
1602782400000|2020-10-15 17:20:00|3183.5||3162.5||3183.5||3162.5||0
1602783600000|2020-10-15 17:40:00|3183.5||3164||3183.5||3164||0
1602784200000|2020-10-15 17:50:00|3183.5||3183.5||3183.5||3183.5||0
1602784500000|2020-10-15 17:55:00|3157.5||3157||3157.5||3157||0
1602784800000|2020-10-15 18:00:00|3157.5||3157.5||3157.5||3157.5||0
1602786900000|2020-10-15 18:35:00|3157||3157||3157||3157||0
1602788400000|2020-10-15 19:00:00|3157.5||3157.5||3157.5||3157.5||0
1602789000000|2020-10-15 19:10:00|3157||3157||3157||3157||0
1602789300000|2020-10-15 19:15:00|3157.5||3157.5||3157.5||3157.5||0
1602828000000|2020-10-16 06:00:00|3181.5|3131.5|3184|3129|3184|3131.5|3180|3129|0
1602828300000|2020-10-16 06:05:00|3183.5|3129.5|3183.5|3129.5|3183.5|3129.5|3183.5|3129.5|0
1602828900000|2020-10-16 06:15:00|3183|3130|3183|3130|3183|3130|3183|3130|0
1602829800000|2020-10-16 06:30:00|3172.5||3172||3172.5||3172||0
1602830400000|2020-10-16 06:40:00|3171.5||3171||3171.5||3171||0
1602831000000|2020-10-16 06:50:00|3183|3130.5|3183|3130.5|3184|3130.5|3183|3130.5|0
1602831300000|2020-10-16 06:55:00|3183.5|3131|3183|3137|3183.5|3137|3183|3131|0
1602831600000|2020-10-16 07:00:00|3183.5|3137.5|3148|3142.5|3183.5|3146.5|3145|3137.5|0
1602831900000|2020-10-16 07:05:00|3148.5|3142|3151|3146.5|3151.5|3146.5|3147|3142|1
1602832200000|2020-10-16 07:10:00|3151.5|3147|3146|3141|3152.5|3147.5|3146|3140.5|0
1602832500000|2020-10-16 07:15:00|3146.5|3141.5|3148.5|3143.5|3152|3147|3146.5|3141.5|2
1602832800000|2020-10-16 07:20:00|3149|3144|3148.5|3144|3151|3147|3147.5|3143|0
1602833100000|2020-10-16 07:25:00|3149|3144.5|3155|3150|3155|3150|3149|3144|2
1602833400000|2020-10-16 07:30:00|3155.5|3150.5|3153|3148|3159|3154|3153|3148|0
1602833700000|2020-10-16 07:35:00|3152.5|3147.5|3161|3156.5|3161|3156.5|3152|3147|0
1602834000000|2020-10-16 07:40:00|3161.5|3155|3161|3156|3162|3157|3160.5|3155|4
1602834300000|2020-10-16 07:45:00|3160|3155.5|3159.5|3155|3161|3156.5|3158.5|3153.5|0
1602834600000|2020-10-16 07:50:00|3160|3155.5|3161|3156.5|3161|3157|3159.5|3154.5|0
1602834900000|2020-10-16 07:55:00|3161.5|3157|3163.5|3158.5|3164|3159.5|3161.5|3157|0
1602835200000|2020-10-16 08:00:00|3162.5|3159|3163|3158|3163|3159|3161.5|3156.5|0
1602835500000|2020-10-16 08:05:00|3163.5|3158.5|3161.5|3156.5|3165.5|3161|3161.5|3156.5|0
1602835800000|2020-10-16 08:10:00|3162|3157|3160|3156|3162|3157|3160|3154.5|0
1602836100000|2020-10-16 08:15:00|3160.5|3155.5|3157.5|3153|3161.5|3156.5|3157.5|3153|0
1602836400000|2020-10-16 08:20:00|3157|3152.5|3155.5|3149.5|3157|3153|3155.5|3149.5|0
1602836700000|2020-10-16 08:25:00|3155|3149|3156|3151.5|3156|3151.5|3154.5|3149|0
1602837000000|2020-10-16 08:30:00|3155.5|3151|3157.5|3152.5|3157.5|3153|3155|3150|0
1602837300000|2020-10-16 08:35:00|3156.5|3152|3160.5|3156|3160.5|3156|3156.5|3151.5|0
1602837600000|2020-10-16 08:40:00|3161|3156.5|3162.5|3158|3162.5|3158|3160|3155.5|0
1602837900000|2020-10-16 08:45:00|3162|3157.5|3159.5|3154.5|3162|3157.5|3159|3154.5|0
1602838200000|2020-10-16 08:50:00|3160|3155|3160.5|3155.5|3160.5|3156|3160|3154.5|0
1602838500000|2020-10-16 08:55:00|3161|3156|3161|3156|3161.5|3157|3160.5|3155.5|0
1602838800000|2020-10-16 09:00:00|3161.5|3156.5|3161.5|3157|3161.5|3157|3161.5|3156.5|0
1602839100000|2020-10-16 09:05:00|3162|3157.5|3163.5|3159|3164|3159.5|3161.5|3157|0
1602839400000|2020-10-16 09:10:00|3164|3159.5|3163|3158|3164|3159.5|3163|3157.5|0
1602839700000|2020-10-16 09:15:00|3163.5|3157.5|3166.5|3162|3166.5|3162|3163.5|3157.5|0
1602840000000|2020-10-16 09:20:00|3167|3162.5|3162|3157|3167|3162.5|3162|3157|0
1602840300000|2020-10-16 09:25:00|3162.5|3157.5|3162|3156.5|3163|3158.5|3162|3156.5|0
1602840600000|2020-10-16 09:30:00|3162.5|3157|3160.5|3156|3162.5|3158|3160.5|3155.5|0
1602840900000|2020-10-16 09:35:00|3159.5|3155.5|3160|3156|3160|3156|3158.5|3153.5|1
1602841200000|2020-10-16 09:40:00|3160.5|3155.5|3159|3154|3160.5|3156|3156.5|3153.5|2
1602841500000|2020-10-16 09:45:00|3158|3154.5|3158.5|3153.5|3159.5|3155|3157|3152|0
1602841800000|2020-10-16 09:50:00|3159|3154|3162|3157|3162|3157.5|3159|3153.5|0
1602842100000|2020-10-16 09:55:00|3162.5|3157.5|3164.5|3160|3164.5|3160|3162.5|3157|0
1602842400000|2020-10-16 10:00:00|3164|3159.5|3163.5|3159|3164.5|3160|3162.5|3158|0
1602842700000|2020-10-16 10:05:00|3162.5|3158.5|3164|3159.5|3164|3159.5|3162.5|3157|0
1602843000000|2020-10-16 10:10:00|3164.5|3160|3165.5|3160.5|3165.5|3161|3164|3159.5|0
1602843300000|2020-10-16 10:15:00|3166|3161|3168|3163|3168|3163.5|3166|3161|0
1602843600000|2020-10-16 10:20:00|3168.5|3163.5|3172.5|3168|3173|3168|3168.5|3163.5|0
1602843900000|2020-10-16 10:25:00|3173|3168.5|3176|3171.5|3176|3171.5|3173|3168.5|2
1602844200000|2020-10-16 10:30:00|3176.5|3172|3175.5|3170.5|3177.5|3173|3175.5|3170.5|0
1602844500000|2020-10-16 10:35:00|3176|3171|3174.5|3169.5|3176|3171.5|3174|3168.5|0
1602844800000|2020-10-16 10:40:00|3174|3170|3172.5|3168|3174|3170|3172.5|3167.5|0
1602845100000|2020-10-16 10:45:00|3172|3167.5|3168.5|3163.5|3172|3168|3168.5|3163.5|0
1602845400000|2020-10-16 10:50:00|3168|3163|3165.5|3160.5|3168|3163.5|3165|3160|0
1602845700000|2020-10-16 10:55:00|3165|3160|3165.5|3161|3165.5|3161|3162.5|3157|0
1602846000000|2020-10-16 11:00:00|3166|3159|3165.5|3160.5|3174.5|3161|3165|3152|0
1602846300000|2020-10-16 11:05:00|3166|3161|3168|3163|3168|3163.5|3166|3161|0
1602846600000|2020-10-16 11:10:00|3167.5|3162.5|3165|3160.5|3167.5|3162.5|3165|3160|0
1602846900000|2020-10-16 11:15:00|3165.5|3161|3168.5|3163.5|3168.5|3163.5|3165.5|3161|0
1602847200000|2020-10-16 11:20:00|3168|3164|3168|3163.5|3168|3164|3166.5|3161.5|0
1602847500000|2020-10-16 11:25:00|3168.5|3164|3168|3162.5|3170|3165|3168|3162.5|0
1602847800000|2020-10-16 11:30:00|3167.5|3162|3170|3164.5|3170|3165.5|3167|3162|0
1602848100000|2020-10-16 11:35:00|3169.5|3165|3171|3166.5|3171|3166.5|3169|3165|0
1602848400000|2020-10-16 11:40:00|3171.5|3167|3173|3168.5|3173|3168.5|3171.5|3167|0
1602848700000|2020-10-16 11:45:00|3173.5|3169|3174.5|3170|3174.5|3170|3173.5|3168|0
1602849000000|2020-10-16 11:50:00|3175|3170.5|3174.5|3170|3175|3170.5|3174|3169|0
1602849300000|2020-10-16 11:55:00|3175|3169.5|3174|3169|3175|3169.5|3174|3168.5|0
1602849600000|2020-10-16 12:00:00|3174.5|3169.5|3175.5|3171|3175.5|3171|3173.5|3168|2
1602849900000|2020-10-16 12:05:00|3176|3171.5|3176|3171|3176|3171.5|3176|3170.5|0
1602850200000|2020-10-16 12:10:00|3175.5|3170.5|3172.5|3167.5|3175.5|3170.5|3172.5|3167.5|0
1602850500000|2020-10-16 12:15:00|3173|3167|3174|3169.5|3174|3169.5|3173|3167|0
1602850800000|2020-10-16 12:20:00|3174.5|3169|3176|3171|3176|3171.5|3174.5|3169|0
1602851100000|2020-10-16 12:25:00|3176.5|3171.5|3176|3168.5|3176.5|3171.5|3175.5|3168.5|0
1602851400000|2020-10-16 12:30:00|3176.5|3169|3176|3171.5|3177|3172.5|3175|3168.5|0
1602851700000|2020-10-16 12:35:00|3175.5|3171|3175|3170|3175.5|3171|3174|3168.5|0
1602852000000|2020-10-16 12:40:00|3175.5|3170.5|3175|3170|3176|3171|3175|3170|0
1602852300000|2020-10-16 12:45:00|3175.5|3170.5|3176|3171|3176|3171.5|3175.5|3170|0
1602852600000|2020-10-16 12:50:00|3176.5|3171.5|3176.5|3172|3176.5|3172|3176.5|3171.5|0
1602852900000|2020-10-16 12:55:00|3177|3171.5|3176|3171.5|3177|3171.5|3175|3170|0
1602853200000|2020-10-16 13:00:00|3176.5|3172|3178|3172.5|3178|3173.5|3176.5|3172|0
1602853500000|2020-10-16 13:05:00|3177.5|3172|3173|3168|3177.5|3172|3173|3168|0
1602853800000|2020-10-16 13:10:00|3173.5|3167.5|3177|3168|3177|3171|3173.5|3167.5|0
1602854100000|2020-10-16 13:15:00|3176.5|3168.5|3176|3171|3177|3172|3174|3168.5|0
1602854400000|2020-10-16 13:20:00|3175|3170.5|3174|3169.5|3175|3171|3174|3169|0
1602854700000|2020-10-16 13:25:00|3174.5|3170|3174|3169|3175|3170.5|3174|3169|0
1602855000000|2020-10-16 13:30:00|3173.5|3168.5|3172|3167|3173.5|3169|3170|3165.5|0
1602855300000|2020-10-16 13:35:00|3172.5|3167.5|3171.5|3166|3173|3169|3170.5|3165.5|0
1602855600000|2020-10-16 13:40:00|3170.5|3165.5|3173|3168.5|3174|3169.5|3170.5|3165.5|0
1602855900000|2020-10-16 13:45:00|3173.5|3169|3176.5|3172|3176.5|3172|3173.5|3168.5|0
1602856200000|2020-10-16 13:50:00|3176|3171.5|3173.5|3169|3176|3172|3173.5|3169|0
1602856500000|2020-10-16 13:55:00|3174|3169.5|3181.5|3173|3181.5|3175.5|3174|3169.5|0
1602856800000|2020-10-16 14:00:00|3182|3172.5|3181.5|3177|3182|3177.5|3179.5|3172.5|1
1602857100000|2020-10-16 14:05:00|3182|3177.5|3183|3178|3183|3178.5|3182|3177|0
1602857400000|2020-10-16 14:10:00|3182|3178.5|3182|3177.5|3182|3178.5|3182|3177|0
1602857700000|2020-10-16 14:15:00|3182.5|3178|3186.5|3181.5|3186.5|3181.5|3182.5|3177|0
1602858000000|2020-10-16 14:20:00|3187|3182|3187|3182|3189|3184.5|3186.5|3182|0
1602858300000|2020-10-16 14:25:00|3187.5|3182.5|3189|3184.5|3189.5|3185|3186.5|3182.5|3
1602858600000|2020-10-16 14:30:00|3189.5|3185|3189.5|3185|3189.5|3185.5|3188|3183|0
1602858900000|2020-10-16 14:35:00|3190|3185.5|3186|3181.5|3190|3185.5|3186|3181|0
1602859200000|2020-10-16 14:40:00|3186.5|3182|3184.5|3180|3187.5|3184.5|3184.5|3180|1
1602859500000|2020-10-16 14:45:00|3185|3180.5|3181|3176.5|3185.5|3181|3181|3176|0
1602859800000|2020-10-16 14:50:00|3181.5|3176|3181.5|3176.5|3181.5|3177|3181|3175.5|0
1602860100000|2020-10-16 14:55:00|3180.5|3176|3178.5|3174|3181|3176.5|3178|3173.5|0
1602860400000|2020-10-16 15:00:00|3177.5|3173.5|3178|3173.5|3178.5|3174.5|3177.5|3173|0
1602860700000|2020-10-16 15:05:00|3177|3173|3176.5|3172.5|3177.5|3173.5|3176.5|3172|0
1602861000000|2020-10-16 15:10:00|3175.5|3172|3169.5|3165|3175.5|3172|3169.5|3165|0
1602861300000|2020-10-16 15:15:00|3170|3165.5|3172|3167.5|3172|3167.5|3169.5|3164.5|0
1602861600000|2020-10-16 15:20:00|3171.5|3168|3169|3165|3171.5|3168|3169|3163.5|1
1602861900000|2020-10-16 15:25:00|3169.5|3164.5|3172|3165.5|3172|3167|3169|3164|0
1602862200000|2020-10-16 15:30:00|3171.5|3165|3170.5|3152|3173|3166|3169.5|3152|0
1602862500000|2020-10-16 15:35:00|3171|3152.5|3180|3156|3184|3159|3171|3152.5|0
1602862800000|2020-10-16 15:40:00|3184|3155.5|3203|3137|3203|3155.5|3183.5|3137|0
1602863400000|2020-10-16 15:50:00|3202.5|3137.5|3192|3156|3202.5|3156|3186|3137.5|0
1602863700000|2020-10-16 15:55:00|3191.5|3149|3191.5|3150|3191.5|3150|3191.5|3149|0
1602864300000|2020-10-16 16:05:00|3191|3150.5|3191|3144|3191|3150.5|3191|3143.5|0
1602864600000|2020-10-16 16:10:00|3190.5|3137|3190.5|3144.5|3190.5|3144.5|3190.5|3137|0
1602865500000|2020-10-16 16:25:00|3190|3137.5|3190|3145|3190|3145|3190|3137.5|0
1602866100000|2020-10-16 16:35:00|3203|3145.5|3189.5|3145.5|3203|3145.5|3189.5|3145.5|0
1602866700000|2020-10-16 16:45:00|3203|3146.5|3189|3146.5|3203|3146.5|3189|3146.5|0
1602867300000|2020-10-16 16:55:00|3188.5|3137|3188.5|3147|3188.5|3147|3188.5|3137|0
1602868800000|2020-10-16 17:20:00|3188|3137|3187.5|3141.5|3195|3147.5|3187.5|3137|0
1602869400000|2020-10-16 17:30:00|3187|3137|3187|3142|3187|3142|3187|3137|0
1602870900000|2020-10-16 17:55:00|3203|3143|3186.5|3143|3203|3143|3186.5|3143|0
1602871200000|2020-10-16 18:00:00|3186|3137|3186|3143.5|3186|3143.5|3186|3137|0
1602873000000|2020-10-16 18:30:00|3193|3144|3185.5|3144|3193|3144|3185.5|3144|0
1602873300000|2020-10-16 18:35:00|3192.5|3144.5|3185|3144.5|3192.5|3144.5|3185|3144.5|0
1602874200000|2020-10-16 18:50:00|3192|3145|3184.5|3145|3192|3145|3184.5|3145|0
1602875400000|2020-10-16 19:10:00|3184|3138|3183.5|3146|3191|3146|3183.5|3138|0
1602876000000|2020-10-16 19:20:00|3183|3139|3183|3148|3183|3148|3183|3139|0
1602876300000|2020-10-16 19:25:00|3203||3182.5||3203||3182.5||0
1602876900000|2020-10-16 19:35:00|3182||3180||3203||3180||0
1602877200000|2020-10-16 19:40:00|3187.5||3179.5||3187.5||3179.5||0
1602877500000|2020-10-16 19:45:00|3186.5||3179||3186.5||3179||0
1602878100000|2020-10-16 19:55:00|3186|3147.5|3184.5|3147.5|3186|3147.5|3178.5|3147.5|0
1603087200000|2020-10-19 06:00:00|3203|3151|3203|3147.5|3203|3151|3201.5|3147.5|0
1603089300000|2020-10-19 06:35:00|3198|3148|3197.5|3148|3198|3148|3197.5|3148|0
1603090200000|2020-10-19 06:50:00|3203.5|3147.5|3202.5|3147.5|3203.5|3147.5|3202|3147.5|0
1603090500000|2020-10-19 06:55:00|3203|3148|3202.5|3148|3203|3148|3202.5|3147.5|0
1603090800000|2020-10-19 07:00:00|3199|3149|3184|3178.5|3199|3181|3182|3149|0
1603091100000|2020-10-19 07:05:00|3184.5|3179|3177.5|3172|3186|3181|3177.5|3171.5|0
1603091400000|2020-10-19 07:10:00|3177|3172.5|3181.5|3176.5|3183.5|3178|3177|3172|0
1603091700000|2020-10-19 07:15:00|3181|3176|3173|3168|3181|3176|3173|3168|0
1603092000000|2020-10-19 07:20:00|3172.5|3167.5|3170.5|3165.5|3172.5|3167.5|3170|3165|0
1603092300000|2020-10-19 07:25:00|3171|3166|3170.5|3165|3172|3167|3170.5|3164.5|0
1603092600000|2020-10-19 07:30:00|3171|3165.5|3169.5|3164|3173|3168|3169|3163.5|0
1603092900000|2020-10-19 07:35:00|3170|3163.5|3172|3167|3172|3167|3170|3163.5|0
1603093200000|2020-10-19 07:40:00|3172.5|3167.5|3174.5|3169.5|3174.5|3169.5|3172.5|3167.5|0
1603093500000|2020-10-19 07:45:00|3175|3169|3174|3169|3176|3171|3174|3169|0
1603093800000|2020-10-19 07:50:00|3174.5|3169.5|3174.5|3168|3175.5|3171|3173.5|3167.5|0
1603094100000|2020-10-19 07:55:00|3175|3167.5|3171.5|3164.5|3175|3167.5|3171|3162.5|0
1603094400000|2020-10-19 08:00:00|3172|3165|3171|3164.5|3173|3166.5|3171|3164.5|0
1603094700000|2020-10-19 08:05:00|3170.5|3164|3170|3160|3171|3164|3166.5|3156.5|0
1603095000000|2020-10-19 08:10:00|3169.5|3159.5|3168.5|3158.5|3170.5|3160.5|3168.5|3158|0
1603095300000|2020-10-19 08:15:00|3168|3158|3168.5|3159|3168.5|3159.5|3167|3157|0
1603095600000|2020-10-19 08:20:00|3169|3160.5|3170.5|3164|3172|3165|3169|3160.5|0
1603095900000|2020-10-19 08:25:00|3170|3163.5|3168|3161|3170.5|3164|3168|3161|0
1603096200000|2020-10-19 08:30:00|3168.5|3160.5|3171|3164|3171|3164|3168.5|3160.5|0
1603096500000|2020-10-19 08:35:00|3171.5|3160|3168.5|3159|3175|3161.5|3168.5|3155.5|0
1603096800000|2020-10-19 08:40:00|3169|3158.5|3168.5|3158.5|3169.5|3159|3168|3157.5|0
1603097100000|2020-10-19 08:45:00|3169|3158|3169|3162.5|3170|3162.5|3168|3157.5|0
1603097400000|2020-10-19 08:50:00|3168|3162|3168|3158|3170|3162.5|3168|3157|0
1603097700000|2020-10-19 08:55:00|3168.5|3158.5|3203.5|3147.5|3203.5|3159.5|3167.5|3147.5|0
1603098000000|2020-10-19 09:00:00|3197|3155.5|3190|3160.5|3197|3161.5|3171.5|3155.5|0
1603098300000|2020-10-19 09:05:00|3190.5|3161|3190|3161.5|3190.5|3162.5|3190|3157|0
1603098600000|2020-10-19 09:10:00|3189|3162|3189|3160|3189|3162|3189|3159|0
1603098900000|2020-10-19 09:15:00|3190.5|3160.5|3174.5|3146.5|3190.5|3162|3174.5|3146|0
1603099200000|2020-10-19 09:20:00||3146||3144.5||3147||3142|0
1603099500000|2020-10-19 09:25:00|3173.5|3145|3172|3142|3174.5|3146|3172|3141.5|0
1603099800000|2020-10-19 09:30:00|3171|3141.5|3152|3142|3171|3143|3152|3141|0
1603100100000|2020-10-19 09:35:00|3152.5|3142.5|3152.5|3142.5|3153|3143|3151.5|3141.5|0
1603100400000|2020-10-19 09:40:00|3152|3142|3153|3143|3160.5|3143|3151.5|3133.5|0
1603100700000|2020-10-19 09:45:00|3153.5|3143.5|3152.5|3142|3153.5|3143.5|3152.5|3141.5|0
1603101000000|2020-10-19 09:50:00|3152|3141.5|3152.5|3142.5|3153.5|3143|3151.5|3141|0
1603101300000|2020-10-19 09:55:00|3153|3142|3153|3142.5|3153.5|3143.5|3152|3142|0
1603101600000|2020-10-19 10:00:00|3152.5|3143|3151|3141|3152.5|3143|3150|3140|0
1603101900000|2020-10-19 10:05:00|3150.5|3140.5|3151.5|3141.5|3162.5|3143|3150.5|3140.5|0
1603102200000|2020-10-19 10:10:00|3152|3141|3150|3140.5|3152|3142|3149|3138.5|0
1603102500000|2020-10-19 10:15:00|3150.5|3140|3148|3138|3165.5|3140.5|3147.5|3134.5|0
1603102800000|2020-10-19 10:20:00|3147.5|3137.5|3147|3137|3151|3138.5|3144|3122|0
1603103100000|2020-10-19 10:25:00|3146.5|3136.5|3147.5|3137|3160|3138|3146|3124.5|0
1603103400000|2020-10-19 10:30:00|3147|3136.5|3146|3136.5|3147|3137|3145|3134.5|0
1603103700000|2020-10-19 10:35:00|3146.5|3137|3148|3138|3152.5|3138|3146.5|3133.5|0
1603104000000|2020-10-19 10:40:00|3148.5|3138.5|3166|3132.5|3166|3138.5|3148|3132.5|0
1603104300000|2020-10-19 10:45:00|3165|3131|3146.5|3141.5|3166.5|3141.5|3146.5|3131|0
1603104600000|2020-10-19 10:50:00|3145.5|3141|3144.5|3140|3145.5|3141|3144.5|3140|2
1603104900000|2020-10-19 10:55:00|3145|3140.5|3146.5|3141.5|3146.5|3141.5|3144.5|3140.5|0
1603105200000|2020-10-19 11:00:00|3149.5|3141|3148.5|3143.5|3149.5|3143.5|3147|3132|2
1603105500000|2020-10-19 11:05:00|3149|3143|3148.5|3144|3149|3144|3147.5|3143|0
1603105800000|2020-10-19 11:10:00||3143.5||3143.5||3143.5||3143.5|0
1603106100000|2020-10-19 11:15:00|3149|3144|3146|3141|3149|3144.5|3146|3141|0
1603106400000|2020-10-19 11:20:00|3145.5||3146.5||3146.5||3145.5||0
1603106700000|2020-10-19 11:25:00|3146|3141.5|3147.5|3142.5|3147.5|3142.5|3146|3141.5|0
1603107000000|2020-10-19 11:30:00|3148|3143|3150|3145.5|3150|3145.5|3148|3143|0
1603107300000|2020-10-19 11:35:00|3149.5|3145|3148.5|3143.5|3149.5|3145|3148.5|3143.5|0
1603107600000|2020-10-19 11:40:00|3148|3143|3147.5|3143|3148|3143|3145.5|3142|15
1603107900000|2020-10-19 11:45:00|3147||3147.5||3148||3147||0
1603108200000|2020-10-19 11:50:00|3147|3142.5|3146.5|3142|3147|3142.5|3146.5|3141.5|0
1603108500000|2020-10-19 11:55:00|3146|3141.5|3146.5|3141.5|3147|3142|3145.5|3141|0
1603108800000|2020-10-19 12:00:00|3147|3141|3145|3140.5|3147|3141.5|3145|3140.5|0
1603109100000|2020-10-19 12:05:00|3144.5|3140|3147|3142.5|3147.5|3142.5|3143.5|3138.5|0
1603109400000|2020-10-19 12:10:00|3146.5|3142|3148|3143.5|3148|3143.5|3146|3141.5|0
1603109700000|2020-10-19 12:15:00|3147.5|3143|3149.5|3145|3149.5|3145|3147.5|3143|0
1603110000000|2020-10-19 12:20:00|3150|3144.5|3149.5|3144.5|3150|3144.5|3149|3144.5|0
1603110300000|2020-10-19 12:25:00|3150|3144|3148|3143|3150|3144|3148|3143|0
1603110600000|2020-10-19 12:30:00|3148.5|3144|3147|3142.5|3149|3144|3147|3142.5|0
1603110900000|2020-10-19 12:35:00|3146.5|3142|3148|3142.5|3148|3142.5|3146|3141.5|0
1603111200000|2020-10-19 12:40:00|3148.5|3143|3144|3139.5|3148.5|3143.5|3144|3139.5|0
1603111500000|2020-10-19 12:45:00|3143.5|3139|3148|3143.5|3148.5|3143.5|3143.5|3138.5|0
1603111800000|2020-10-19 12:50:00|3147.5|3143|3148.5|3143.5|3149|3144|3147.5|3143|0
1603112100000|2020-10-19 12:55:00|3148|3143|3147.5|3142.5|3148|3143|3147.5|3142.5|0
1603112400000|2020-10-19 13:00:00|3148|3142|3146.5|3139|3148|3142|3145|3137.5|0
1603112700000|2020-10-19 13:05:00|3146|3138.5|3146|3138.5|3146.5|3140|3145.5|3138|0
1603113000000|2020-10-19 13:10:00|3145.5|3138|3147|3141.5|3147|3141.5|3145|3138|0
1603113300000|2020-10-19 13:15:00|3147.5|3142|3150|3144.5|3150.5|3145.5|3147.5|3142|0
1603113600000|2020-10-19 13:20:00|3149.5|3144|3152|3146.5|3152|3147|3149.5|3144|0
1603113900000|2020-10-19 13:25:00|3152.5|3147|3153|3148|3153|3148|3152.5|3147|0
1603114200000|2020-10-19 13:30:00|3153.5|3148.5|3156|3150.5|3156|3150.5|3152.5|3147|0
1603114500000|2020-10-19 13:35:00|3155.5|3151|3156|3151|3156.5|3151.5|3155.5|3150|0
1603114800000|2020-10-19 13:40:00|3156.5|3151.5|3154.5|3149|3157|3152|3154.5|3149|0
1603115100000|2020-10-19 13:45:00|3154|3149.5|3153|3147.5|3154|3149.5|3152|3147|1
1603115400000|2020-10-19 13:50:00|3152.5|3147|3151.5|3146.5|3153.5|3148.5|3151|3146|0
1603115700000|2020-10-19 13:55:00|3152|3146|3153|3147.5|3154.5|3149|3151|3145.5|0
1603116000000|2020-10-19 14:00:00|3152.5|3147|3154|3148.5|3154|3149|3150|3144.5|0
1603116300000|2020-10-19 14:05:00|3153.5|3148|3149|3143.5|3154|3148.5|3149|3143.5|0
1603116600000|2020-10-19 14:10:00|3148.5|3143|3147|3142|3149|3143.5|3145.5|3140|0
1603116900000|2020-10-19 14:15:00|3146.5|3141.5|3148.5|3143|3149|3144|3146.5|3141|0
1603117200000|2020-10-19 14:20:00|3148|3142.5|3146|3140.5|3148|3142.5|3146|3140.5|0
1603117500000|2020-10-19 14:25:00|3146.5|3141|3151|3145.5|3151|3145.5|3146.5|3141|0
1603117800000|2020-10-19 14:30:00|3150.5|3145|3147|3141.5|3150.5|3145|3147|3141.5|0
1603118100000|2020-10-19 14:35:00|3146.5|3141|3145.5|3140|3146.5|3141|3143|3137|0
1603118400000|2020-10-19 14:40:00|3145|3140.5|3143.5|3138|3145|3140.5|3143.5|3138|0
1603118700000|2020-10-19 14:45:00|3143|3137.5|3143.5|3138|3144.5|3139|3142|3137|0
1603119000000|2020-10-19 14:50:00|3143|3138.5|3141.5|3136.5|3143|3138.5|3141|3135.5|0
1603119300000|2020-10-19 14:55:00|3142|3137|3138|3135|3142.5|3137.5|3138|3135|22
1603119600000|2020-10-19 15:00:00|3140.5|3135.5|3142.5|3136|3142.5|3137|3140.5|3135.5|3
1603119900000|2020-10-19 15:05:00|3142|3135.5|3142|3136.5|3142|3136.5|3141.5|3135|0
1603120200000|2020-10-19 15:10:00||3137||3136.5||3137||3136|1
1603120500000|2020-10-19 15:15:00|3142.5|3137|3143.5|3137.5|3144|3139|3141.5|3136.5|2
1603120800000|2020-10-19 15:20:00|3143|3137|3137|3131.5|3143|3137|3137|3131|0
1603121100000|2020-10-19 15:25:00|3137.5|3131|3146|3129|3146|3134|3137.5|3129|0
1603121400000|2020-10-19 15:30:00|3146.5|3128.5|3148.5|3122.5|3154|3128.5|3145.5|3122.5|0
1603121700000|2020-10-19 15:35:00|3148|3123|3152.5|3124.5|3154.5|3124.5|3147.5|3123|0
1603122000000|2020-10-19 15:40:00|3154.5|3122.5|3154.5|3123.5|3154.5|3123.5|3154.5|3122.5|0
1603122300000|2020-10-19 15:45:00|3153.5|3124|3154.5|3122|3154.5|3124|3153.5|3122|0
1603124100000|2020-10-19 16:15:00|3152.5|3112|3139.5|3112.5|3152.5|3112.5|3139.5|3112|0
1603124700000|2020-10-19 16:25:00|3138.5||3138.5||3138.5||3138.5||4
1603125000000|2020-10-19 16:30:00||3112||3112||3112.5||3112|0
1603125300000|2020-10-19 16:35:00||3112.5||3112.5||3112.5||3112.5|0
1603125600000|2020-10-19 16:40:00|3140.5||3143.5||3143.5||3137.5||0
1603125900000|2020-10-19 16:45:00|3146.5||3143||3146.5||3143||0
1603126200000|2020-10-19 16:50:00||3113||3114||3114||3113|0
1603126500000|2020-10-19 16:55:00|3145||3141.5||3145||3141.5||0
1603126800000|2020-10-19 17:00:00|3143.5||3140||3143.5||3140||0
1603128000000|2020-10-19 17:20:00|3142||3139.5||3142||3139.5||0
1603128300000|2020-10-19 17:25:00|3142||3139||3142||3139||0
1603128900000|2020-10-19 17:35:00|3142|3104|3138|3106.5|3142|3106.5|3138|3104|0
1603129200000|2020-10-19 17:40:00|3140.5||3142||3145||3140.5||0
1603129500000|2020-10-19 17:45:00|3141|3106|3138.5|3106|3143.5|3106|3138.5|3106|0
1603129800000|2020-10-19 17:50:00|3140.5||3138||3140.5||3138||0
1603130100000|2020-10-19 17:55:00||3106.5||3106.5||3106.5||3106.5|0
1603130400000|2020-10-19 18:00:00||3106||3106||3106||3106|0
1603130700000|2020-10-19 18:05:00|3140.5||3137.5||3140.5||3137.5||0
1603131300000|2020-10-19 18:15:00|3140.5|3106.5|3136|3106.5|3140.5|3106.5|3136|3106.5|0
1603131600000|2020-10-19 18:20:00|3139|3106|3134.5|3106.5|3139|3106.5|3134.5|3106|0
1603131900000|2020-10-19 18:25:00|3137.5||3133.5||3137.5||3133.5||0
1603132200000|2020-10-19 18:30:00|3136|3106|3132.5|3106|3136|3106|3132.5|3106|0
1603132500000|2020-10-19 18:35:00|3134.5||3131.5||3134.5||3131.5||0
1603132800000|2020-10-19 18:40:00|3134.5||3131||3134.5||3131||0
1603133100000|2020-10-19 18:45:00|3133||3130.5||3133||3130.5||0
1603133700000|2020-10-19 18:55:00|3133||3129||3133||3129||0
1603134000000|2020-10-19 19:00:00|3113|3086.5|3112|3086.5|3115|3087|3112|3086|1
1603134300000|2020-10-19 19:05:00||3086||3086||3086.5||3086|0
1603134600000|2020-10-19 19:10:00|3115||3114.5||3115||3114.5||0
1603134900000|2020-10-19 19:15:00|3116.5||3120||3122.5||3116.5||0
1603135500000|2020-10-19 19:25:00|3122.5||3119.5||3122.5||3119.5||0
1603135800000|2020-10-19 19:30:00|3122.5||3119||3122.5||3119||0
1603136100000|2020-10-19 19:35:00|3121||3120||3152||3113.5||0
1603136400000|2020-10-19 19:40:00|3122.5||3118||3122.5||3118||0
1603136700000|2020-10-19 19:45:00|3121||3116.5||3121||3116.5||0
1603137000000|2020-10-19 19:50:00|3119.5||3114.5||3119.5||3114.5||0
1603137300000|2020-10-19 19:55:00|3116.5||3121.5||3152||3109.5||0
1603173600000|2020-10-20 06:00:00|3131.5|3074|3151.5|3076|3152|3076|3130|3068.5|0
1603173900000|2020-10-20 06:05:00|3152||3152||3152||3152||0
1603174200000|2020-10-20 06:10:00|3151.5|3076.5|3152|3076.5|3152|3076.5|3151|3076.5|0
1603176600000|2020-10-20 06:50:00|3151|3077|3152|3089|3152|3089|3146.5|3077|0
1603176900000|2020-10-20 06:55:00|3151.5|3089.5|3150|3098|3151.5|3098|3150|3089.5|0
1603177200000|2020-10-20 07:00:00|3149|3098.5|3129|3123|3152|3123|3129|3098.5|0
1603177500000|2020-10-20 07:05:00|3129.5|3123.5|3139|3133.5|3141|3137|3127.5|3123.5|0
1603177800000|2020-10-20 07:10:00|3138.5|3133|3134|3129|3141|3138|3134|3129|1
1603178100000|2020-10-20 07:15:00|3133.5|3128.5|3129.5|3124|3133.5|3128.5|3126.5|3121.5|4
1603178400000|2020-10-20 07:20:00|3129|3123.5|3130.5|3125|3131.5|3127|3129|3123.5|0
1603178700000|2020-10-20 07:25:00|3130|3125.5|3134|3129.5|3134|3129.5|3130|3124.5|0
1603179000000|2020-10-20 07:30:00|3134.5|3129|3132|3126.5|3137|3131.5|3131|3126|0
1603179300000|2020-10-20 07:35:00|3131.5|3127.5|3134.5|3129.5|3135|3130|3131|3126|2
1603179600000|2020-10-20 07:40:00|3135|3130.5|3138.5|3133.5|3139|3134|3134.5|3130.5|0
1603179900000|2020-10-20 07:45:00|3138|3133|3137.5|3132.5|3138|3133|3137.5|3132|0
1603180200000|2020-10-20 07:50:00|3138|3132|3135|3130|3139|3134.5|3134.5|3129|0
1603180500000|2020-10-20 07:55:00|3135.5|3130.5|3135|3130|3136|3131|3134|3128.5|0
1603180800000|2020-10-20 08:00:00|3134.5|3129.5|3135|3130.5|3136|3131|3133|3128|2
1603181100000|2020-10-20 08:05:00|3134.5|3130|3130.5|3125.5|3135.5|3131|3130.5|3125.5|0
1603181400000|2020-10-20 08:10:00|3131|3126|3129|3124.5|3132|3127|3129|3124.5|0
1603181700000|2020-10-20 08:15:00|3128.5|3124|3128|3123|3129|3124|3127|3122|0
1603182000000|2020-10-20 08:20:00|3127.5|3122.5|3130.5|3125.5|3130.5|3126|3127.5|3122.5|0
1603182300000|2020-10-20 08:25:00|3131|3125|3129.5|3124.5|3131|3125|3129|3124|0
1603182600000|2020-10-20 08:30:00|3130|3125|3132|3127.5|3132.5|3127.5|3130|3125|0
1603182900000|2020-10-20 08:35:00|3132.5|3128|3135|3130.5|3135|3130.5|3132.5|3128|0
1603183200000|2020-10-20 08:40:00|3135.5|3131|3136.5|3132|3137|3132.5|3135|3131|0
1603183500000|2020-10-20 08:45:00|3136|3131.5|3134.5|3129.5|3136|3131.5|3134|3129|0
1603183800000|2020-10-20 08:50:00|3134|3129|3133.5|3128.5|3134|3129|3133|3128|0
1603184100000|2020-10-20 08:55:00|3134|3129.5|3136|3131|3136|3131|3134|3129|0
1603184400000|2020-10-20 09:00:00|3136.5|3130.5|3136|3131.5|3136.5|3131.5|3135.5|3130.5|0
1603184700000|2020-10-20 09:05:00|3136.5|3132|3137|3132|3137.5|3132.5|3136.5|3131.5|0
1603185000000|2020-10-20 09:10:00|3136.5|3131.5|3136.5|3131.5|3137.5|3132.5|3136.5|3131.5|2
1603185300000|2020-10-20 09:15:00|3137|3132|3137.5|3132.5|3138|3133|3137|3132|0
1603185600000|2020-10-20 09:20:00|3137|3132|3137|3132|3138|3133|3137|3131.5|0
1603185900000|2020-10-20 09:25:00|3137.5|3133|3136|3130.5|3137.5|3133|3135.5|3130.5|0
1603186200000|2020-10-20 09:30:00|3135.5|3131|3135|3130.5|3136.5|3131.5|3135|3130.5|0
1603186500000|2020-10-20 09:35:00|3134.5|3130|3131|3125.5|3134.5|3130|3131|3125.5|0
1603186800000|2020-10-20 09:40:00|3131.5|3126|3138|3133|3138.5|3133.5|3131.5|3126|0
1603187100000|2020-10-20 09:45:00|3137.5|3132.5|3139.8|3134.8|3141.3|3136.8|3137.5|3132.5|0
1603187400000|2020-10-20 09:50:00|3139.3|3134.3|3138.3|3133.3|3139.3|3134.3|3138.3|3133.3|0
1603187700000|2020-10-20 09:55:00|3137.8|3132.8|3137.3|3132.8|3137.8|3132.8|3136.8|3131.8|0
1603188000000|2020-10-20 10:00:00|3137.8|3133.3|3133.3|3128.3|3139.3|3133.8|3133.3|3128.3|0
1603188300000|2020-10-20 10:05:00|3132.8|3127.8|3132.3|3127.8|3132.8|3127.8|3130.8|3125.8|0
1603188600000|2020-10-20 10:10:00|3131.8|3127.3|3128.3|3123.3|3131.8|3127.3|3128.3|3123.3|0
1603188900000|2020-10-20 10:15:00|3127.8|3122.8|3126.8|3121.8|3127.8|3122.8|3126.8|3121.8|0
1603189200000|2020-10-20 10:20:00|3127.3|3122.3|3129.3|3123.8|3129.3|3123.8|3127.3|3122.3|0
1603189500000|2020-10-20 10:25:00|3128.8|3123.3|3131.8|3126.8|3132.8|3127.3|3128.8|3123.3|0
1603189800000|2020-10-20 10:30:00|3131.3|3126.3|3127.8|3122.3|3131.3|3126.3|3126.8|3122.3|0
1603190100000|2020-10-20 10:35:00|3128.3|3122.8|3128.8|3123.8|3129.3|3124.3|3128.3|3122.8|0
1603190400000|2020-10-20 10:40:00|3129.3|3124.3|3131.8|3127.3|3131.8|3127.3|3129.3|3124.3|1
1603190700000|2020-10-20 10:45:00|3132.3|3126.8|3132.3|3127.8|3132.8|3127.8|3131.8|3126.8|0
1603191000000|2020-10-20 10:50:00|3131.8|3127.3|3133.8|3128.8|3133.8|3129.3|3131.8|3127.3|0
1603191300000|2020-10-20 10:55:00|3133.3|3128.3|3134.3|3129.8|3134.3|3129.8|3133.3|3128.3|2
1603191600000|2020-10-20 11:00:00|3136.3|3129.3|3131.8|3126.3|3143.8|3129.3|3131.8|3118.8|0
1603191900000|2020-10-20 11:05:00|3132.3|3127.8|3133.8|3128.8|3134.3|3129.3|3132.3|3127.8|0
1603192200000|2020-10-20 11:10:00|3134.3|3129.8|3134.3|3128.8|3134.8|3129.8|3133.8|3128.8|0
1603192500000|2020-10-20 11:15:00|3134.8|3129.3|3135.8|3131.3|3135.8|3131.3|3134.3|3129.3|0
1603192800000|2020-10-20 11:20:00|3135.3|3130.8|3134.8|3129.3|3135.3|3130.8|3134.8|3129.3|4
1603193100000|2020-10-20 11:25:00|3134.3|3128.8|3132.3|3128.3|3134.3|3128.8|3132.3|3127.8|0
1603193400000|2020-10-20 11:30:00|3131.8|3127.8|3131.3|3127.8|3131.8|3128.3|3130.8|3127.8|0
1603193700000|2020-10-20 11:35:00|3131.8|3128.3|3130.8|3125.8|3131.8|3128.3|3130.3|3125.8|1
1603194000000|2020-10-20 11:40:00|3131.3|3126.8|3133.8|3128.8|3133.8|3128.8|3131.3|3126.8|0
1603194300000|2020-10-20 11:45:00|3133.3|3128.3|3132.3|3127.8|3133.3|3128.3|3132.3|3127.8|0
1603194600000|2020-10-20 11:50:00|3132.8|3128.3|3133.3|3128.8|3133.3|3128.8|3132.3|3128.3|0
1603194900000|2020-10-20 11:55:00|3132.8|3128.3|3134.3|3129.3|3134.3|3129.3|3132.8|3128.3|0
1603195200000|2020-10-20 12:00:00|3134.8|3130.3|3134.3|3129.3|3134.8|3130.3|3132.8|3128.3|0
1603195500000|2020-10-20 12:05:00|3134.8|3129.8|3134.8|3129.3|3135.8|3131.3|3134.8|3129.3|0
1603195800000|2020-10-20 12:10:00|3134.3|3128.8|3130.3|3125.3|3134.3|3128.8|3130.3|3125.3|0
1603196100000|2020-10-20 12:15:00|3130.8|3124.8|3127.8|3122.8|3130.8|3125.3|3127.8|3122.8|0
1603196400000|2020-10-20 12:20:00|3128.3|3122.3|3124.8|3120.3|3128.3|3122.3|3124.8|3120.3|0
1603196700000|2020-10-20 12:25:00|3124.3|3119.8|3127.3|3118.3|3127.3|3120.3|3123.8|3118.3|0
1603197000000|2020-10-20 12:30:00|3126.3|3117.8|3124.8|3119.8|3126.3|3120.8|3124.8|3117.8|0
1603197300000|2020-10-20 12:35:00|3124.3|3119.3|3124.8|3119.8|3124.8|3119.8|3123.8|3118.3|0
1603197600000|2020-10-20 12:40:00|3124.3|3119.3|3125.3|3120.3|3125.3|3120.3|3124.3|3119.3|0
1603197900000|2020-10-20 12:45:00|3124.8|3120.8|3127.8|3122.8|3128.8|3123.3|3124.8|3120.8|0
1603198200000|2020-10-20 12:50:00|3128.3|3123.3|3130.8|3125.3|3130.8|3125.8|3128.3|3123.3|0
1603198500000|2020-10-20 12:55:00|3131.3|3125.8|3130.3|3124.8|3131.3|3126.3|3129.8|3124.8|0
1603198800000|2020-10-20 13:00:00|3129.8|3124.3|3130.8|3125.8|3130.8|3125.8|3128.3|3123.8|0
1603199100000|2020-10-20 13:05:00|3131.3|3126.8|3135.3|3130.3|3135.3|3130.3|3131.3|3126.3|0
1603199400000|2020-10-20 13:10:00|3134.8|3130.8|3135.8|3131.3|3136.3|3131.3|3134.8|3129.8|0
1603199700000|2020-10-20 13:15:00|3136.3|3130.8|3134.3|3129.3|3136.3|3130.8|3134.3|3129.3|0
1603200000000|2020-10-20 13:20:00|3133.8|3128.8|3132.3|3126.8|3134.8|3129.8|3132.3|3126.8|0
1603200300000|2020-10-20 13:25:00|3131.3|3126.3|3132.8|3127.8|3132.8|3128.3|3131.3|3126.3|0
1603200600000|2020-10-20 13:30:00|3132.3|3127.3|3130.3|3125.3|3133.3|3128.3|3130.3|3125.3|0
1603200900000|2020-10-20 13:35:00|3129.8|3124.8|3128.8|3123.8|3129.8|3125.3|3126.3|3120.8|0
1603201200000|2020-10-20 13:40:00|3128.3|3123.3|3132.8|3127.8|3133.8|3128.8|3128.3|3123.3|0
1603201500000|2020-10-20 13:45:00|3133.3|3128.3|3132.8|3127.3|3133.3|3128.8|3131.8|3126.8|0
1603201800000|2020-10-20 13:50:00|3131.8|3126.8|3129.3|3124.3|3131.8|3126.8|3129.3|3123.8|0
1603202100000|2020-10-20 13:55:00|3129.8|3123.8|3131.8|3127.3|3132.3|3127.3|3129.8|3123.8|0
1603202400000|2020-10-20 14:00:00|3131.3|3126.8|3127.8|3123.3|3131.3|3126.8|3127.8|3122.8|0
1603202700000|2020-10-20 14:05:00|3128.3|3123.8|3127.8|3122.8|3129.3|3124.3|3127.8|3122.8|0
1603203000000|2020-10-20 14:10:00|3128.3|3123.3|3128.3|3122.8|3128.8|3123.8|3128.3|3122.8|0
1603203300000|2020-10-20 14:15:00|3127.8|3123.3|3123.8|3119.3|3127.8|3123.8|3123.8|3119.3|0
1603203600000|2020-10-20 14:20:00|3124.3|3119.8|3123.8|3118.3|3124.8|3120.3|3123.8|3118.3|0
1603203900000|2020-10-20 14:25:00|3123.3|3117.8|3121.3|3116.8|3123.3|3117.8|3120.8|3115.8|0
1603204200000|2020-10-20 14:30:00|3121.8|3116.3|3122.3|3116.3|3122.3|3117.3|3121.3|3115.8|0
1603204500000|2020-10-20 14:35:00|3121.8|3115.8|3122.8|3117.3|3122.8|3117.3|3121.3|3115.8|0
1603204800000|2020-10-20 14:40:00|3123.3|3117.8|3124.3|3118.8|3124.3|3118.8|3123.3|3117.8|0
1603205100000|2020-10-20 14:45:00|3124.8|3119.3|3121.3|3115.3|3125.3|3120.3|3121.3|3115.3|0
1603205400000|2020-10-20 14:50:00|3120.8|3114.8|3117.8|3112.3|3120.8|3115.3|3117.8|3112.3|0
1603205700000|2020-10-20 14:55:00|3117.3|3111.8|3115.8|3110.8|3117.3|3112.8|3115.8|3110.8|0
1603206000000|2020-10-20 15:00:00|3115.3|3110.3|3113.8|3109.3|3115.3|3110.3|3113.3|3108.3|0
1603206300000|2020-10-20 15:05:00|3113.3|3108.8|3114.3|3109.3|3115.3|3110.8|3113.3|3108.8|0
1603206600000|2020-10-20 15:10:00|3114.8|3110.3|3115.3|3110.3|3115.8|3111.3|3114.8|3110.3|0
1603206900000|2020-10-20 15:15:00|3115.8|3111.3|3112.8|3107.8|3116.3|3111.3|3112.3|3107.8|0
1603207200000|2020-10-20 15:20:00|3112.3|3107.3|3111.8|3106.3|3112.3|3107.3|3111.3|3106.3|0
1603207500000|2020-10-20 15:25:00|3110.8|3105.8|3110.3|3103.3|3111.3|3106.8|3109.8|3103.3|0
1603207800000|2020-10-20 15:30:00|3110.8|3104.3|3113.3|3098.8|3113.3|3104.3|3105.8|3098.8|1
1603208100000|2020-10-20 15:35:00|3112.8|3098.3|3115.8|3089.3|3117.3|3099.3|3109.8|3086.3|0
1603208400000|2020-10-20 15:40:00|3117.8|3085.8|3119.8|3085.8|3152.3|3085.8|3117.8|3085.8|0
1603208700000|2020-10-20 15:45:00|3126.3||3125.8||3126.3||3125.8||0
1603209000000|2020-10-20 15:50:00|3125.3|3086.3|3124.8|3093.3|3125.3|3093.3|3122.8|3086.3|0
1603209300000|2020-10-20 15:55:00||3086.8||3086.8||3086.8||3086.8|0
1603211700000|2020-10-20 16:35:00|3125.3||3124.8||3125.3||3124.8||0
1603214100000|2020-10-20 17:15:00|3125.3||3125.3||3125.3||3124.8||0
1603214400000|2020-10-20 17:20:00|3124.8||3125.3||3125.3||3124.8||0
1603216500000|2020-10-20 17:55:00|3124.8||3124.8||3124.8||3124.8||0
1603217700000|2020-10-20 18:15:00|3125.3||3125.3||3125.3||3124.8||0
1603218000000|2020-10-20 18:20:00|3124.8||3124.8||3124.8||3124.8||0
1603218300000|2020-10-20 18:25:00|3125.3||3124.8||3125.3||3124.8||0
1603221000000|2020-10-20 19:10:00|3106.8||3106.8||3106.8||3106.8||0
1603221900000|2020-10-20 19:25:00||3087.3||3087.8||3087.8||3087.3|0
1603223700000|2020-10-20 19:55:00||3087.3||3087.3||3087.3||3087.3|0
1603260000000|2020-10-21 06:00:00|3125.3|3091.8|3125.3|2831.8|3125.3|3091.8|3124.8|2827.3|0
1603260300000|2020-10-21 06:05:00||2832.3||2864.8||2864.8||2832.3|0
1603260600000|2020-10-21 06:10:00||2865.3||3092.3||3092.3||2865.3|0
1603263000000|2020-10-21 06:50:00|3124.8||3124.8||3124.8||3124.8||0
1603263300000|2020-10-21 06:55:00||3092.8||3092.8||3093.8||3092.3|0
1603263600000|2020-10-21 07:00:00|3125.3|3095.8|3099.8|3092.8|3125.3|3102.8|3099.3|3092.8|0
1603263900000|2020-10-21 07:05:00|3099.3|3092.3|3078.8|3073.8|3102.3|3092.8|3078.8|3073.3|3
1603264200000|2020-10-21 07:10:00|3078.3|3073.3|3072.3|3065.3|3078.8|3074.3|3072.3|3065.3|0
1603264500000|2020-10-21 07:15:00|3071.8|3065.8|3071.8|3066.8|3072.3|3067.8|3068.8|3063.3|4
1603264800000|2020-10-21 07:20:00|3071.3|3066.3|3072.8|3069.3|3073.8|3069.3|3067.8|3062.8|0
1603265100000|2020-10-21 07:25:00|3073.3|3070.3|3075.3|3070.8|3075.3|3070.8|3072.3|3067.8|2
1603265400000|2020-10-21 07:30:00|3074.8|3067.8|3071.3|3066.3|3074.8|3068.8|3068.8|3063.8|1
1603265700000|2020-10-21 07:35:00|3071.8|3067.8|3071.8|3067.3|3071.8|3067.8|3068.3|3065.3|9
1603266000000|2020-10-21 07:40:00|3071.3|3066.8|3065.8|3062.3|3071.8|3066.8|3065.3|3060.3|7
1603266300000|2020-10-21 07:45:00|3066.3|3061.8|3063.8|3058.8|3066.3|3061.8|3061.3|3056.3|10
1603266600000|2020-10-21 07:50:00|3064.3|3059.3|3066.3|3060.3|3066.8|3062.3|3062.8|3057.8|0
1603266900000|2020-10-21 07:55:00|3065.8|3060.8|3066.8|3061.8|3068.3|3063.3|3065.3|3060.8|0
1603267200000|2020-10-21 08:00:00|3066.3|3061.3|3063.8|3058.3|3066.8|3062.3|3063.8|3058.3|3
1603267500000|2020-10-21 08:05:00|3063.3|3057.8|3059.3|3054.3|3063.3|3058.8|3056.8|3051.8|1
1603267800000|2020-10-21 08:10:00|3058.8|3053.8|3061.8|3056.8|3062.3|3057.8|3057.3|3052.8|0
1603268100000|2020-10-21 08:15:00|3061.3|3056.3|3062.5|3058|3063.5|3059|3060.8|3055.3|0
1603268400000|2020-10-21 08:20:00|3062|3057.5|3058|3052.5|3063|3059|3057.5|3051.5|0
1603268700000|2020-10-21 08:25:00|3057.5|3052|3058.9|3053.9|3058.9|3053.9|3056.4|3051.5|1
1603269000000|2020-10-21 08:30:00|3058.4|3053.4|3060.4|3056.4|3060.9|3056.4|3057.9|3053.4|0
1603269300000|2020-10-21 08:35:00|3059.9|3055.9|3059.4|3055.4|3059.9|3055.9|3059.4|3054.9|0
1603269600000|2020-10-21 08:40:00|3058.9|3054.9|3056.9|3052.4|3058.9|3055.4|3056.4|3051.4|1
1603269900000|2020-10-21 08:45:00|3057.4|3051.9|3059.9|3055.4|3059.9|3055.4|3057.4|3051.9|0
1603270200000|2020-10-21 08:50:00|3060.4|3054.9|3058.9|3053.9|3060.4|3055.9|3058.9|3053.4|0
1603270500000|2020-10-21 08:55:00|3058.4|3053.4|3056.4|3050.9|3058.4|3053.4|3056.4|3050.9|0
1603270800000|2020-10-21 09:00:00|3055.9|3050.4|3060.4|3055.9|3060.4|3055.9|3054.9|3049.9|0
1603271100000|2020-10-21 09:05:00|3059.9|3055.4|3056.4|3051.4|3060.4|3055.4|3056.4|3051.4|0
1603271400000|2020-10-21 09:10:00|3056.9|3051.9|3058.9|3053.4|3059.4|3054.9|3056.9|3051.9|0
1603271700000|2020-10-21 09:15:00|3058.4|3053.9|3062.9|3058.4|3062.9|3058.4|3058.4|3053.9|0
1603272000000|2020-10-21 09:20:00|3063.4|3059.4|3066.9|3062.4|3067.4|3062.4|3063.4|3059.4|1
1603272300000|2020-10-21 09:25:00|3067.4|3063.4|3068.9|3064.4|3069.4|3064.9|3067.4|3063.4|0
1603272600000|2020-10-21 09:30:00|3068.4|3063.9|3068.4|3063.4|3068.4|3063.9|3067.9|3062.9|0
1603272900000|2020-10-21 09:35:00|3068.9|3063.9|3070.9|3065.9|3072.4|3067.4|3068.9|3063.9|19
1603273200000|2020-10-21 09:40:00|3068.9|3066.4|3071.9|3068.4|3072.9|3068.9|3068.9|3066.4|100
1603273500000|2020-10-21 09:45:00|3070.9|3067.9|3072.9|3066.4|3073.9|3071.4|3070.9|3066.4|13
1603273800000|2020-10-21 09:50:00|3071.9|3066.9|3071.4|3066.4|3071.9|3068.4|3071.4|3066.4|0
1603274100000|2020-10-21 09:55:00|3070.9|3066.9|3071.9|3067.4|3071.9|3067.4|3070.9|3066.9|0
1603274400000|2020-10-21 10:00:00|3071.4|3067.9|3075.4|3070.9|3075.4|3070.9|3071.4|3067.9|3
1603274700000|2020-10-21 10:05:00|3074.9|3070.4|3071.9|3065.9|3075.4|3070.9|3071.9|3065.9|0
1603275000000|2020-10-21 10:10:00||3066.4||3065.9||3067.4||3065.9|0
1603275300000|2020-10-21 10:15:00|3072.4|3066.4|3072.4|3067.9|3072.4|3068.4|3071.9|3066.4|0
1603275600000|2020-10-21 10:20:00|3072.9|3068.4|3074.9|3069.4|3075.4|3069.9|3072.9|3068.4|0
1603275900000|2020-10-21 10:25:00|3074.4|3068.9|3073.9|3069.9|3074.4|3069.9|3073.9|3067.9|0
1603276200000|2020-10-21 10:30:00|3074.4|3069.4|3073.4|3068.9|3074.9|3069.4|3073.4|3067.4|0
1603276500000|2020-10-21 10:35:00|3073.9|3069.4|3077.4|3071.9|3077.4|3071.9|3073.4|3069.4|0
1603276800000|2020-10-21 10:40:00|3076.9|3072.4|3074.9|3069.4|3077.4|3072.9|3074.9|3068.9|0
1603277100000|2020-10-21 10:45:00|3075.4|3068.9|3078.4|3073.4|3078.4|3073.4|3074.9|3068.4|0
1603277400000|2020-10-21 10:50:00|3077.9|3073.9|3078.4|3072.9|3078.9|3075.4|3077.9|3072.4|0
1603277700000|2020-10-21 10:55:00|3077.9|3073.4|3077.9|3072.4|3078.4|3073.9|3077.9|3071.9|0
1603278000000|2020-10-21 11:00:00|3078.4|3071.9|3074.9|3069.4|3080.4|3071.9|3074.9|3063.4|0
1603278300000|2020-10-21 11:05:00|3075.4|3069.9|3074.9|3070.4|3075.9|3070.9|3074.4|3069.4|0
1603278600000|2020-10-21 11:10:00|3075.4|3069.9|3073.9|3068.4|3075.4|3069.9|3073.9|3067.9|0
1603278900000|2020-10-21 11:15:00||3067.9||3067.9||3068.4||3067.9|0
1603279200000|2020-10-21 11:20:00|3072.9|3067.4|3072.9|3068.4|3073.4|3068.4|3072.9|3066.9|0
1603279500000|2020-10-21 11:25:00|3072.4|3067.9|3071.4|3066.9|3072.4|3067.9|3071.4|3066.4|0
1603279800000|2020-10-21 11:30:00|3071.9|3066.4|3071.4|3065.9|3071.9|3066.9|3071.4|3065.9|0
1603280100000|2020-10-21 11:35:00|3071.9|3066.4|3073.4|3068.9|3073.4|3068.9|3071.4|3066.4|2
1603280400000|2020-10-21 11:40:00|3073.9|3068.4|3074.9|3069.4|3074.9|3070.9|3073.9|3068.4|0
1603280700000|2020-10-21 11:45:00|3075.4|3068.9|3075.9|3070.9|3075.9|3070.9|3075.4|3068.4|0
1603281000000|2020-10-21 11:50:00|3076.4|3071.4|3076.4|3070.9|3076.9|3071.9|3076.4|3070.4|0
1603281300000|2020-10-21 11:55:00|3075.9|3070.4|3075.4|3069.9|3075.9|3070.9|3075.4|3069.9|0
1603281600000|2020-10-21 12:00:00|3075.9|3070.4|3076.4|3071.4|3077.4|3072.9|3075.4|3070.4|0
1603281900000|2020-10-21 12:05:00|3076.9|3070.9|3077.4|3072.9|3077.4|3072.9|3076.9|3070.9|0
1603282200000|2020-10-21 12:10:00|3076.9|3072.4|3076.4|3071.9|3077.4|3072.9|3076.4|3070.9|0
1603282500000|2020-10-21 12:15:00|3076.9|3072.4|3080.9|3075.9|3080.9|3075.9|3076.4|3072.4|0
1603282800000|2020-10-21 12:20:00|3081.4|3076.4|3081.4|3075.9|3082.4|3079.4|3081.4|3075.9|1
1603283100000|2020-10-21 12:25:00|3081.9|3076.4|3080.9|3076.4|3081.9|3076.9|3080.9|3076.4|0
1603283400000|2020-10-21 12:30:00|3081.4|3075.9|3083.9|3079.4|3084.4|3079.9|3080.9|3075.4|0
1603283700000|2020-10-21 12:35:00|3084.4|3079.9|3086.4|3080.4|3086.9|3081.9|3084.4|3079.9|0
1603284000000|2020-10-21 12:40:00|3085.9|3079.9|3084.4|3078.4|3085.9|3079.9|3084.4|3078.4|0
1603284300000|2020-10-21 12:45:00|3083.4|3077.9|3083.4|3077.9|3083.4|3078.9|3083.4|3077.9|0
1603284600000|2020-10-21 12:50:00|3082.9|3077.4|3082.9|3078.9|3082.9|3078.9|3082.9|3076.9|0
1603284900000|2020-10-21 12:55:00|3082.4|3078.4|3081.4|3075.9|3082.4|3078.4|3081.4|3075.9|0
1603285200000|2020-10-21 13:00:00|3081.9|3075.4|3082.9|3077.9|3082.9|3077.9|3081.4|3075.4|0
1603285500000|2020-10-21 13:05:00|3083.4|3077.4|3083.4|3078.9|3083.9|3079.4|3083.4|3077.4|0
1603285800000|2020-10-21 13:10:00|3083.9|3079.9|3084.4|3079.4|3084.4|3079.9|3083.4|3079.4|0
1603286100000|2020-10-21 13:15:00|3083.9|3078.9|3083.4|3077.4|3083.9|3079.4|3083.4|3077.4|0
1603286400000|2020-10-21 13:20:00|3082.4|3077.9|3081.4|3076.4|3082.4|3078.4|3081.4|3076.4|0
1603286700000|2020-10-21 13:25:00|3080.4|3075.9|3079.4|3074.9|3080.4|3075.9|3079.4|3073.9|0
1603287000000|2020-10-21 13:30:00|3079.9|3075.9|3086.9|3081.9|3086.9|3081.9|3079.9|3075.4|0
1603287300000|2020-10-21 13:35:00|3087.4|3082.4|3087.4|3082.4|3088.9|3084.9|3086.9|3081.4|2
1603287600000|2020-10-21 13:40:00|3087.9|3082.9|3089.4|3084.4|3089.9|3084.9|3087.9|3082.4|0
1603287900000|2020-10-21 13:45:00||3083.9||3084.4||3084.4||3083.4|0
1603288200000|2020-10-21 13:50:00|3089.9|3085.4|3090.4|3084.4|3090.9|3085.9|3089.4|3084.4|0
1603288500000|2020-10-21 13:55:00|3089.9|3083.9|3091.9|3086.9|3091.9|3087.4|3088.4|3082.9|0
1603288800000|2020-10-21 14:00:00|3091.4|3086.4|3088.9|3082.9|3091.9|3086.4|3088.9|3082.9|0
1603289100000|2020-10-21 14:05:00|3088.4|3083.4|3085.4|3081.9|3088.4|3083.9|3085.4|3080.4|0
1603289400000|2020-10-21 14:10:00|3084.9|3081.4|3083.4|3078.9|3084.9|3081.4|3079.9|3076.9|25
1603289700000|2020-10-21 14:15:00|3083.9|3079.4|3082.4|3077.9|3084.9|3079.9|3082.4|3076.9|0
1603290000000|2020-10-21 14:20:00|3082.9|3078.9|3082.9|3076.9|3084.4|3079.9|3082.4|3076.9|0
1603290300000|2020-10-21 14:25:00|3082.4|3076.4|3079.9|3075.4|3082.4|3078.4|3079.4|3074.4|2
1603290600000|2020-10-21 14:30:00|3079.4|3074.9|3080.4|3074.4|3080.9|3076.4|3079.4|3074.4|0
1603290900000|2020-10-21 14:35:00|3079.9|3073.9|3078.4|3072.9|3079.9|3073.9|3077.4|3071.9|0
1603291200000|2020-10-21 14:40:00|3078.9|3073.4|3080.4|3075.9|3080.4|3075.9|3076.9|3073.4|16
1603291500000|2020-10-21 14:45:00|3079.9|3075.4|3078.4|3072.9|3079.9|3075.9|3075.9|3072.9|10
1603291800000|2020-10-21 14:50:00|3077.9|3073.4|3076.4|3070.9|3077.9|3073.4|3076.4|3070.4|0
1603292100000|2020-10-21 14:55:00|3075.9|3071.4|3075.4|3069.4|3075.9|3071.9|3075.4|3068.9|0
1603292400000|2020-10-21 15:00:00|3074.4|3068.9|3073.9|3068.4|3075.4|3070.9|3073.9|3068.4|0
1603292700000|2020-10-21 15:05:00|3072.9|3068.9|3071.9|3066.4|3072.9|3068.9|3071.9|3066.4|0
1603293000000|2020-10-21 15:10:00|3071.4|3065.9|3068.9|3062.4|3071.4|3065.9|3068.9|3062.4|0
1603293300000|2020-10-21 15:15:00|3067.9|3061.9|3065.9|3060.4|3067.9|3061.9|3065.9|3059.9|0
1603293600000|2020-10-21 15:20:00|3062.9|3059.9|3062.4|3057.4|3065.4|3060.4|3062.4|3056.9|3
1603293900000|2020-10-21 15:25:00|3062.9|3056.9|3063.4|3057.4|3063.9|3058.9|3060.4|3056.9|9
1603294200000|2020-10-21 15:30:00|3063.9|3057.9|3064.9|3057.4|3076.4|3060.9|3062.4|3048.4|0
1603294500000|2020-10-21 15:35:00|3065.4|3057.9|3072.4|3050.4|3077.9|3058.4|3065.4|3042.4|0
1603294800000|2020-10-21 15:40:00|3071.9|3050.9|3078.9|3050.4|3085.9|3050.9|3071.9|3042.4|0
1603295100000|2020-10-21 15:45:00|3078.4|3049.9|3077.4|3049.9|3079.4|3049.9|3074.9|3049.9|0
1603295400000|2020-10-21 15:50:00|3076.9||3079.4||3081.4||3075.9||0
1603295700000|2020-10-21 15:55:00|3078.9|3043.9|3078.9|3044.4|3081.4|3050.4|3076.4|3042.4|0
1603296000000|2020-10-21 16:00:00|3085.4|3042.4|3077.9|3042.4|3085.4|3046.4|3077.9|3042.4|0
1603297200000|2020-10-21 16:20:00|3084.4||3090.4||3090.4||3084.4||0
1603297800000|2020-10-21 16:30:00|3096.4||3088.9||3107.9||3088.9||0
1603299000000|2020-10-21 16:50:00|3095.4||3088.4||3095.4||3088.4||0
1603299600000|2020-10-21 17:00:00|3094.9||3087.9||3094.9||3087.9||0
1603299900000|2020-10-21 17:05:00|3094.4||3087.4||3094.4||3087.4||0
1603300200000|2020-10-21 17:10:00|3093.9||3086.9||3093.9||3086.9||0
1603300500000|2020-10-21 17:15:00|3093.4||3086.4||3093.4||3086.4||0
1603301400000|2020-10-21 17:30:00|3111.9||3085.9||3111.9||3085.9||0
1603302600000|2020-10-21 17:50:00|3092.4||3084.9||3111.9||3084.9||0
1603303800000|2020-10-21 18:10:00|3111.9||3084.4||3111.9||3084.4||0
1603304700000|2020-10-21 18:25:00|3114.4||3083.9||3114.4||3083.9||0
1603305000000|2020-10-21 18:30:00|3090.4||3089.9||3090.4||3089.9||0
1603305900000|2020-10-21 18:45:00|3096.4||3088.4||3122.9||3088.4||0
1603306500000|2020-10-21 18:55:00|3087.9||3110.9||3122.9||3086.4||0
1603306800000|2020-10-21 19:00:00|3117.4||3110.4||3117.4||3110.4||0
1603307100000|2020-10-21 19:05:00|3116.9||3109.9||3116.9||3109.9||0
1603307700000|2020-10-21 19:15:00|3109.4||3108.4||3114.4||3108.4||0
1603308600000|2020-10-21 19:30:00|3115.4||3107.9||3115.4||3107.9||0
1603308900000|2020-10-21 19:35:00|3114.4||3107.4||3114.4||3107.4||0
1603309500000|2020-10-21 19:45:00|3113.9||3106.9||3113.9||3106.9||0
1603309800000|2020-10-21 19:50:00|3113.4||3106.9||3113.4||3106.9||0
1603310100000|2020-10-21 19:55:00|3104.9||3106.4||3106.4||3104.9||0
1603346400000|2020-10-22 06:00:00|3067.9|3041.9|3122.4|3041.9|3122.4|3041.9|3067.9|3041.9|0
1603346700000|2020-10-22 06:05:00|3122.9||3082.4||3122.9||3082.4||0
1603347000000|2020-10-22 06:10:00|3063.4||3063.4||3063.4||3063.4||0
1603347900000|2020-10-22 06:25:00|3062.9||3062.9||3062.9||3062.9||0
1603348200000|2020-10-22 06:30:00|3063.4||3062.9||3063.4||3062.9||0
1603349400000|2020-10-22 06:50:00|3063.4||3063.4||3063.4||3063.4||0
1603349700000|2020-10-22 06:55:00|3062.9||3062.9||3063.4||3062.9||0
1603350000000|2020-10-22 07:00:00|3061.9|3010.9|3031.9|3019.4|3062.4|3033.9|3031.4|3010.9|1
1603350300000|2020-10-22 07:05:00|3030.9|3018.9|3029.9|3023.9|3031.9|3026.4|3026.9|3015.9|0
1603350600000|2020-10-22 07:10:00|3028.9|3023.4|3019.9|3014.9|3028.9|3023.4|3015.4|3008.4|0
1603350900000|2020-10-22 07:15:00|3020.4|3015.4|3022.4|3016.4|3027.4|3022.9|3020.4|3014.4|3
1603351200000|2020-10-22 07:20:00|3021.9|3015.9|3027.9|3022.4|3028.9|3023.9|3018.4|3011.9|1
1603351500000|2020-10-22 07:25:00|3027.4|3021.9|3025.4|3020.9|3027.4|3022.4|3024.4|3018.4|1
1603351800000|2020-10-22 07:30:00|3024.9|3020.4|3025.9|3021.4|3026.4|3021.4|3021.9|3015.9|2
1603352100000|2020-10-22 07:35:00|3026.4|3020.9|3027.4|3021.4|3029.4|3024.4|3026.4|3020.4|0
1603352400000|2020-10-22 07:40:00|3026.9|3020.9|3021.4|3015.9|3026.9|3020.9|3021.4|3015.9|0
1603352700000|2020-10-22 07:45:00|3020.4|3015.4|3020.4|3016.4|3020.9|3016.4|3016.4|3009.4|0
1603353000000|2020-10-22 07:50:00|3020.9|3015.9|3022.9|3018.4|3023.4|3018.9|3020.9|3014.9|1
1603353300000|2020-10-22 07:55:00|3022.4|3017.9|3027.9|3023.4|3028.4|3023.4|3022.4|3016.9|0
1603353600000|2020-10-22 08:00:00|3028.4|3022.9|3024.4|3016.9|3030.4|3025.4|3023.9|3016.9|0
1603353900000|2020-10-22 08:05:00|3024.9|3016.4|3025.9|3020.9|3025.9|3020.9|3021.4|3010.4|0
1603354200000|2020-10-22 08:10:00|3026.4|3021.4|3026.4|3021.9|3027.4|3022.9|3025.4|3019.9|2
1603354500000|2020-10-22 08:15:00|3026.9|3022.9|3029.4|3024.9|3029.9|3025.4|3026.4|3022.4|1
1603354800000|2020-10-22 08:20:00|3029.9|3025.4|3032.4|3027.9|3032.4|3027.9|3029.9|3025.4|0
1603355100000|2020-10-22 08:25:00|3032.9|3028.9|3036.9|3031.9|3036.9|3031.9|3032.4|3027.4|0
1603355400000|2020-10-22 08:30:00|3036.4|3031.4|3034.4|3029.4|3036.9|3031.4|3034.4|3029.4|0
1603355700000|2020-10-22 08:35:00|3032.9|3028.9|3029.9|3024.9|3032.9|3028.9|3029.4|3023.4|0
1603356000000|2020-10-22 08:40:00|3029.4|3025.4|3026.9|3022.9|3029.4|3025.4|3026.9|3022.4|0
1603356300000|2020-10-22 08:45:00|3026.4|3023.4|3029.9|3024.9|3029.9|3025.9|3026.4|3021.9|2
1603356600000|2020-10-22 08:50:00|3030.4|3025.4|3032.9|3029.9|3032.9|3029.9|3030.4|3025.4|0
1603356900000|2020-10-22 08:55:00|3034.9|3030.4|3035.4|3030.4|3035.4|3030.9|3033.9|3027.9|1
1603357200000|2020-10-22 09:00:00|3034.4|3030.9|3033.4|3027.9|3034.4|3030.9|3033.4|3027.9|0
1603357500000|2020-10-22 09:05:00||3028.4||3028.4||3028.4||3027.9|0
1603357800000|2020-10-22 09:10:00|3033.9|3027.9|3033.9|3028.4|3034.9|3031.4|3033.9|3027.9|4
1603358100000|2020-10-22 09:15:00|3032.9|3027.9|3039.4|3033.9|3039.4|3034.4|3032.9|3027.4|0
1603358400000|2020-10-22 09:20:00|3039.7|3033.4|3036.7|3030.7|3039.7|3034.2|3036.7|3030.7|0
1603358700000|2020-10-22 09:25:00|3036.2|3031.2|3039.2|3035.2|3039.2|3035.2|3035.7|3030.2|1
1603359000000|2020-10-22 09:30:00|3039.7|3034.7|3040.2|3034.7|3040.2|3036.2|3039.7|3034.2|0
1603359300000|2020-10-22 09:35:00|3040.7|3035.2|3041.7|3038.2|3043.7|3038.7|3040.2|3035.2|0
1603359600000|2020-10-22 09:40:00|3043.7|3038.7|3042.2|3038.2|3045.2|3040.7|3042.2|3038.2|10
1603359900000|2020-10-22 09:45:00|3042.7|3038.7|3042.2|3037.7|3042.7|3039.2|3042.2|3037.7|0
1603360200000|2020-10-22 09:50:00|3041.7|3038.2|3040.2|3036.7|3041.7|3038.2|3040.2|3036.2|0
1603360500000|2020-10-22 09:55:00|3041.7|3037.2|3041.2|3037.2|3041.7|3038.2|3041.2|3037.2|5
1603360800000|2020-10-22 10:00:00|3041.7|3036.7|3041.7|3037.7|3041.7|3037.7|3041.7|3035.7|0
1603361100000|2020-10-22 10:05:00|3041.2|3037.2|3039.7|3035.2|3041.2|3037.2|3037.7|3034.7|20
1603361400000|2020-10-22 10:10:00|3038.7|3034.7|3041.7|3038.2|3041.7|3038.2|3037.2|3034.2|5
1603361700000|2020-10-22 10:15:00|3041.2|3037.7|3048.2|3043.7|3048.2|3044.2|3041.2|3037.2|4
1603362000000|2020-10-22 10:20:00|3048.7|3044.2|3051.7|3044.7|3052.7|3048.2|3048.7|3044.2|0
1603362300000|2020-10-22 10:25:00|3050.7|3045.2|3050.7|3044.2|3050.7|3046.2|3050.7|3044.2|0
1603362600000|2020-10-22 10:30:00||3044.7||3045.7||3046.2||3044.2|0
1603362900000|2020-10-22 10:35:00|3051.2|3046.2|3051.7|3046.7|3053.7|3049.2|3051.2|3045.7|0
1603363200000|2020-10-22 10:40:00|3052.2|3047.2|3055.2|3049.7|3055.2|3050.2|3052.2|3046.7|0
1603363500000|2020-10-22 10:45:00|3055.7|3049.2|3054.2|3048.2|3056.2|3051.7|3054.2|3048.2|0
1603363800000|2020-10-22 10:50:00|3054.7|3048.7|3056.2|3051.2|3056.2|3051.2|3054.7|3048.7|0
1603364100000|2020-10-22 10:55:00|3056.7|3051.7|3057.7|3052.7|3057.7|3053.2|3056.7|3051.7|0
1603364400000|2020-10-22 11:00:00|3058.2|3047.2|3057.2|3051.2|3063.2|3052.2|3057.2|3046.7|0
1603364700000|2020-10-22 11:05:00|3057.7|3051.7|3058.2|3052.2|3058.7|3053.7|3057.7|3051.7|0
1603365000000|2020-10-22 11:10:00|3058.7|3052.7|3058.7|3052.2|3058.7|3054.2|3058.7|3052.2|0
1603365300000|2020-10-22 11:15:00||3052.7||3053.7||3054.2||3052.7|0
1603365600000|2020-10-22 11:20:00|3059.2|3054.2|3056.2|3052.2|3060.2|3055.2|3056.2|3052.2|0
1603365900000|2020-10-22 11:25:00|3055.7|3051.7|3057.7|3053.2|3057.7|3053.7|3054.2|3050.7|25
1603366200000|2020-10-22 11:30:00|3058.2|3053.7|3061.2|3055.7|3061.2|3056.7|3058.2|3053.7|0
1603366500000|2020-10-22 11:35:00||3055.2||3056.7||3056.7||3054.7|0
1603366800000|2020-10-22 11:40:00|3060.7|3056.2|3060.2|3053.7|3060.7|3056.2|3060.2|3053.7|0
1603367100000|2020-10-22 11:45:00||3054.2||3054.7||3055.2||3053.2|0
1603367400000|2020-10-22 11:50:00|3060.7|3055.2|3061.2|3055.2|3061.2|3056.7|3060.7|3054.7|0
1603367700000|2020-10-22 11:55:00|3060.7|3055.7|3059.2|3053.2|3060.7|3055.7|3059.2|3053.2|0
1603368000000|2020-10-22 12:00:00|3058.7|3053.7|3057.2|3051.7|3058.7|3053.7|3057.2|3050.7|0
1603368300000|2020-10-22 12:05:00|3057.7|3052.2|3058.2|3053.7|3058.2|3053.7|3057.7|3051.7|0
1603368600000|2020-10-22 12:10:00||3053.2||3051.7||3053.2||3051.7|0
1603368900000|2020-10-22 12:15:00|3057.2|3052.2|3057.2|3051.2|3057.2|3052.2|3057.2|3050.2|0
1603369200000|2020-10-22 12:20:00|3057.7|3051.7|3057.2|3053.7|3058.2|3053.7|3057.2|3051.2|0
1603369500000|2020-10-22 12:25:00|3056.7|3054.2|3060.7|3052.7|3060.7|3054.2|3055.7|3052.7|25
1603369800000|2020-10-22 12:30:00|3061.2|3053.2|3059.2|3052.7|3062.7|3055.7|3059.2|3052.2|0
1603370100000|2020-10-22 12:35:00|3058.7|3052.2|3056.2|3050.7|3058.7|3052.7|3056.2|3049.7|0
1603370400000|2020-10-22 12:40:00|3056.7|3050.2|3056.2|3050.2|3057.7|3052.7|3056.2|3049.7|0
1603370700000|2020-10-22 12:45:00|3055.7|3050.7|3055.2|3048.7|3055.7|3050.7|3055.2|3048.7|0
1603371000000|2020-10-22 12:50:00|3054.7|3048.2|3053.2|3047.2|3054.7|3048.7|3053.2|3046.7|0
1603371300000|2020-10-22 12:55:00|3052.7|3046.7|3052.2|3047.7|3052.7|3047.7|3052.2|3045.7|0
1603371600000|2020-10-22 13:00:00|3052.7|3047.2|3052.7|3048.7|3053.2|3048.7|3052.7|3047.2|0
1603371900000|2020-10-22 13:05:00|3053.2|3048.2|3055.7|3050.7|3055.7|3051.2|3053.2|3048.2|0
1603372200000|2020-10-22 13:10:00||3050.2||3049.7||3050.7||3048.7|0
1603372500000|2020-10-22 13:15:00||3049.2||3049.7||3050.7||3049.2|0
1603372800000|2020-10-22 13:20:00|3054.7|3049.2|3054.7|3048.2|3054.7|3051.2|3054.7|3048.2|0
1603373100000|2020-10-22 13:25:00|3054.2|3047.7|3053.7|3047.7|3054.2|3048.7|3053.7|3047.2|0
1603373400000|2020-10-22 13:30:00|3054.2|3048.2|3055.2|3050.7|3056.7|3052.2|3053.2|3048.2|14
1603373700000|2020-10-22 13:35:00|3054.7|3050.2|3054.2|3047.7|3054.7|3051.2|3054.2|3047.2|2
1603374000000|2020-10-22 13:40:00|3054.7|3048.2|3056.2|3051.7|3056.2|3051.7|3054.7|3048.2|14
1603374300000|2020-10-22 13:45:00|3057.2|3052.2|3059.7|3056.2|3059.7|3056.7|3056.7|3051.7|0
1603374600000|2020-10-22 13:50:00|3059.2|3055.7|3059.2|3054.7|3059.7|3055.7|3059.2|3053.7|0
1603374900000|2020-10-22 13:55:00||3054.2||3052.2||3055.2||3052.2|2
1603375200000|2020-10-22 14:00:00|3059.7|3052.7|3059.2|3053.7|3059.7|3056.7|3059.2|3052.7|0
1603375500000|2020-10-22 14:05:00|3059.7|3054.2|3058.2|3051.2|3059.7|3055.7|3058.2|3051.2|0
1603375800000|2020-10-22 14:10:00|3057.7|3051.7|3055.7|3049.7|3057.7|3052.2|3055.2|3048.7|10
1603376100000|2020-10-22 14:15:00|3055.2|3050.2|3052.7|3046.2|3055.2|3050.2|3052.7|3045.7|3
1603376400000|2020-10-22 14:20:00|3051.7|3045.7|3048.2|3041.7|3051.7|3045.7|3046.2|3041.2|1
1603376700000|2020-10-22 14:25:00|3047.7|3041.2|3048.2|3043.2|3048.2|3044.2|3046.2|3039.7|0
1603377000000|2020-10-22 14:30:00|3047.7|3042.7|3045.2|3038.7|3047.7|3043.2|3045.2|3038.2|0
1603377300000|2020-10-22 14:35:00|3044.7|3038.2|3044.2|3037.7|3044.7|3039.7|3044.2|3037.2|0
1603377600000|2020-10-22 14:40:00|3043.7|3037.2|3042.2|3035.2|3043.7|3037.7|3042.2|3035.2|0
1603377900000|2020-10-22 14:45:00|3041.2|3035.7|3041.2|3036.7|3041.2|3037.2|3041.2|3034.2|0
1603378200000|2020-10-22 14:50:00|3041.7|3037.2|3044.7|3039.7|3044.7|3040.2|3041.7|3034.2|0
1603378500000|2020-10-22 14:55:00|3045.2|3040.2|3045.7|3041.2|3045.7|3041.7|3045.2|3039.7|0
1603378800000|2020-10-22 15:00:00|3046.2|3040.7|3047.7|3043.7|3047.7|3043.7|3046.2|3040.7|0
1603379100000|2020-10-22 15:05:00|3048.2|3043.2|3049.2|3043.2|3049.7|3045.2|3048.2|3042.7|0
1603379400000|2020-10-22 15:10:00|3049.7|3043.7|3052.2|3048.2|3052.2|3048.2|3049.7|3043.2|0
1603379700000|2020-10-22 15:15:00|3052.7|3047.7|3051.2|3047.2|3053.2|3048.7|3050.7|3046.7|1
1603380000000|2020-10-22 15:20:00|3052.7|3047.7|3053.2|3048.7|3053.2|3048.7|3052.7|3047.2|1
1603380300000|2020-10-22 15:25:00|3053.7|3048.2|3054.2|3046.2|3054.2|3049.2|3053.7|3046.2|0
1603380600000|2020-10-22 15:30:00|3053.7|3045.7|3054.2|3037.7|3055.2|3046.7|3051.2|3035.2|0
1603380900000|2020-10-22 15:35:00|3054.7|3038.2|3063.2|3032.7|3063.2|3038.2|3054.7|3025.7|0
1603381500000|2020-10-22 15:45:00||3026.2||3033.2||3033.2||3026.2|0
1603381800000|2020-10-22 15:50:00||3026.7||3033.7||3033.7||3026.7|0
1603382700000|2020-10-22 16:05:00||3017.7||3034.2||3034.2||3017.7|0
1603383000000|2020-10-22 16:10:00||3017.7||3033.2||3038.7||3017.7|0
1603383900000|2020-10-22 16:25:00||3017.7||3033.7||3033.7||3017.7|0
1603385100000|2020-10-22 16:45:00||3027.2||3034.7||3034.7||3027.2|0
1603385400000|2020-10-22 16:50:00||3028.2||3035.2||3035.2||3028.2|0
1603385700000|2020-10-22 16:55:00||3028.7||3035.7||3035.7||3028.7|0
1603386300000|2020-10-22 17:05:00|3063.7||3063.7||3063.7||3063.7||0
1603386600000|2020-10-22 17:10:00||3017.7||3036.2||3036.2||3017.7|0
1603387200000|2020-10-22 17:20:00||3029.7||3036.7||3036.7||3029.7|0
1603387500000|2020-10-22 17:25:00||3030.2||3037.2||3037.2||3030.2|0
1603388100000|2020-10-22 17:35:00|3063.2||3063.2||3063.2||3063.2||0
1603388400000|2020-10-22 17:40:00|3063.7||3063.7||3063.7||3063.7||0
1603388700000|2020-10-22 17:45:00||3017.7||3038.2||3038.2||3017.7|0
1603389000000|2020-10-22 17:50:00||3017.7||3038.7||3038.7||3017.7|0
1603389900000|2020-10-22 18:05:00||3032.2||3039.7||3039.7||3017.7|0
1603390200000|2020-10-22 18:10:00||3033.2||3040.7||3040.7||3033.2|0
1603391400000|2020-10-22 18:30:00||3017.7||3041.2||3041.2||3017.7|0
1603392000000|2020-10-22 18:40:00||3017.7||3042.2||3042.2||3017.7|0
1603393800000|2020-10-22 19:10:00||3017.7||3042.7||3042.7||3017.7|0
1603394100000|2020-10-22 19:15:00||3036.2||3043.2||3043.2||3036.2|0
1603394400000|2020-10-22 19:20:00||3036.7||3031.7||3037.2||3017.7|0
1603395000000|2020-10-22 19:30:00||3025.2||3032.2||3032.2||3025.2|0
1603396200000|2020-10-22 19:50:00||3025.7||3048.2||3048.2||3017.7|0
1603396500000|2020-10-22 19:55:00||3041.7||3042.2||3042.2||3041.7|0
1603432800000|2020-10-23 06:00:00|3063.7|3030.7|3063.7|3017.7|3063.7|3030.7|3062.7|3017.7|0
1603435200000|2020-10-23 06:40:00||3018.2||3017.7||3018.2||3017.7|0
1603435500000|2020-10-23 06:45:00||3018.2||3018.2||3018.2||3018.2|0
1603435800000|2020-10-23 06:50:00||3017.7||3017.7||3017.7||3017.7|0
1603436100000|2020-10-23 06:55:00|3063.2|3018.2|3063.2|3032.2|3063.2|3032.2|3063.2|3018.2|0
1603436400000|2020-10-23 07:00:00|3060.7|3019.2|3036.7|3030.7|3060.7|3032.2|3032.2|3017.7|2
1603436700000|2020-10-23 07:05:00|3037.2|3031.2|3039.7|3033.2|3041.7|3037.2|3035.7|3030.2|0
1603437000000|2020-10-23 07:10:00|3038.7|3032.7|3034.2|3029.2|3038.7|3034.2|3029.7|3023.2|0
1603437300000|2020-10-23 07:15:00|3033.7|3028.7|3038.2|3033.2|3039.2|3034.7|3033.2|3028.2|0
1603437600000|2020-10-23 07:20:00|3037.7|3032.7|3039.7|3034.7|3039.7|3034.7|3037.7|3032.7|0
1603437900000|2020-10-23 07:25:00|3039.2|3034.2|3037.2|3032.2|3039.7|3034.7|3037.2|3030.7|0
1603438200000|2020-10-23 07:30:00|3037.7|3033.7|3047.2|3039.2|3049.2|3044.2|3037.7|3033.7|0
1603438500000|2020-10-23 07:35:00|3046.7|3039.7|3047.2|3042.2|3049.2|3044.2|3046.7|3039.2|0
1603438800000|2020-10-23 07:40:00|3047.7|3042.7|3047.2|3042.7|3048.2|3043.7|3047.2|3042.2|0
1603439100000|2020-10-23 07:45:00|3047.7|3043.2|3047.2|3042.2|3050.2|3044.7|3047.2|3042.2|0
1603439400000|2020-10-23 07:50:00|3046.7|3042.7|3046.2|3042.2|3048.7|3043.7|3046.2|3042.2|0
1603439700000|2020-10-23 07:55:00|3045.7|3042.7|3048.2|3043.7|3048.7|3043.7|3045.7|3042.2|0
1603440000000|2020-10-23 08:00:00|3047.7|3043.2|3045.7|3040.2|3048.2|3043.2|3045.7|3039.2|1
1603440300000|2020-10-23 08:05:00|3045.2|3039.7|3042.2|3036.7|3045.2|3040.7|3042.2|3036.2|2
1603440600000|2020-10-23 08:10:00|3041.7|3036.2|3044.2|3039.2|3044.2|3039.7|3041.2|3035.7|0
1603440900000|2020-10-23 08:15:00|3044.7|3040.2|3041.7|3035.2|3045.2|3040.2|3041.7|3035.2|0
1603441200000|2020-10-23 08:20:00|3041.2|3034.7|3039.7|3033.2|3041.2|3035.7|3039.7|3033.2|0
1603441500000|2020-10-23 08:25:00|3038.7|3032.7|3040.7|3036.2|3040.7|3036.2|3037.2|3031.7|0
1603441800000|2020-10-23 08:30:00|3040.2|3035.7|3038.2|3032.7|3040.2|3035.7|3038.2|3032.2|1
1603442100000|2020-10-23 08:35:00|3037.2|3032.2|3036.2|3030.7|3037.2|3032.7|3035.7|3029.7|0
1603442400000|2020-10-23 08:40:00|3036.7|3031.2|3035.7|3031.2|3037.2|3033.2|3035.2|3031.2|0
1603442700000|2020-10-23 08:45:00|3036.2|3031.7|3035.7|3031.7|3036.2|3032.2|3035.2|3029.7|0
1603443000000|2020-10-23 08:50:00|3035.2|3031.2|3035.2|3030.7|3036.7|3032.2|3035.2|3028.7|0
1603443300000|2020-10-23 08:55:00|3035.7|3030.2|3036.2|3031.7|3036.7|3032.7|3035.7|3030.2|0
1603443600000|2020-10-23 09:00:00|3036.7|3032.2|3035.7|3031.2|3037.2|3033.7|3035.7|3031.2|3
1603443900000|2020-10-23 09:05:00|3036.2|3031.7|3039.2|3034.7|3039.2|3035.2|3036.2|3031.7|0
1603444200000|2020-10-23 09:10:00|3038.7|3034.2|3040.2|3036.2|3040.2|3036.7|3038.7|3034.2|2
1603444500000|2020-10-23 09:15:00|3039.7|3035.7|3040.2|3036.2|3041.2|3036.7|3038.7|3034.7|9
1603444800000|2020-10-23 09:20:00|3039.7|3035.7|3038.2|3033.7|3039.7|3035.7|3038.2|3032.2|0
1603445100000|2020-10-23 09:25:00|3038.7|3034.2|3040.2|3034.7|3040.7|3036.7|3038.7|3034.2|0
1603445400000|2020-10-23 09:30:00|3040.7|3035.2|3040.7|3036.2|3041.2|3037.2|3040.7|3035.2|0
1603445700000|2020-10-23 09:35:00|3041.2|3035.7|3043.2|3039.2|3043.2|3039.2|3041.2|3035.7|0
1603446000000|2020-10-23 09:40:00|3043.7|3038.7|3043.2|3037.2|3044.2|3040.2|3043.2|3036.7|0
1603446300000|2020-10-23 09:45:00||3037.7||3038.2||3038.2||3037.7|0
1603446600000|2020-10-23 09:50:00|3042.7|3037.7|3041.7|3036.7|3042.7|3037.7|3041.7|3036.7|0
1603446900000|2020-10-23 09:55:00|3042.2|3037.2|3042.2|3037.7|3042.2|3037.7|3042.2|3037.2|1
1603447200000|2020-10-23 10:00:00|3042.7|3038.7|3040.7|3035.7|3043.2|3038.7|3040.7|3035.7|0
1603447500000|2020-10-23 10:05:00|3040.2|3035.2|3039.7|3035.2|3040.2|3035.7|3038.7|3033.2|0
1603447800000|2020-10-23 10:10:00|3040.2|3036.2|3040.7|3035.7|3041.2|3036.2|3040.2|3035.2|0
1603448100000|2020-10-23 10:15:00|3041.2|3036.2|3042.2|3037.7|3042.2|3037.7|3041.2|3036.2|0
1603448400000|2020-10-23 10:20:00|3042.7|3038.7|3048.7|3044.2|3048.7|3044.2|3042.7|3038.7|0
1603448700000|2020-10-23 10:25:00|3048.2|3043.7|3044.7|3038.7|3048.2|3043.7|3044.7|3038.7|0
1603449000000|2020-10-23 10:30:00|3044.2|3039.2|3043.7|3039.2|3044.2|3039.7|3043.7|3038.2|0
1603449300000|2020-10-23 10:35:00|3044.2|3040.2|3048.7|3044.2|3048.7|3044.2|3044.2|3040.2|0
1603449600000|2020-10-23 10:40:00|3049.2|3045.2|3050.2|3047.7|3050.2|3047.7|3048.7|3044.7|5
1603449900000|2020-10-23 10:45:00|3049.7|3045.2|3054.2|3049.7|3054.2|3049.7|3049.7|3045.2|18
1603450200000|2020-10-23 10:50:00|3053.7|3049.2|3052.2|3046.7|3053.7|3049.2|3052.2|3046.7|0
1603450500000|2020-10-23 10:55:00|3052.7|3047.2|3055.7|3051.2|3056.2|3051.7|3052.2|3046.7|3
1603450800000|2020-10-23 11:00:00|3056.7|3050.7|3053.2|3048.2|3063.2|3050.7|3053.2|3039.7|0
1603451100000|2020-10-23 11:05:00|3052.7|3047.7|3052.8|3047.8|3052.8|3047.8|3052.2|3046.6|0
1603451400000|2020-10-23 11:10:00|3052.3|3049.3|3053.8|3049.8|3053.8|3049.8|3052.3|3049.3|0
1603451700000|2020-10-23 11:15:00|3053.3|3049.3|3051.3|3046.3|3053.3|3049.8|3051.3|3046.3|1
1603452000000|2020-10-23 11:20:00|3050.8|3045.8|3051.3|3046.8|3051.3|3046.8|3050.3|3045.8|0
1603452300000|2020-10-23 11:25:00|3050.8|3046.3|3053.3|3048.8|3053.3|3048.8|3050.8|3046.3|0
1603452600000|2020-10-23 11:30:00|3053.8|3049.3|3054.3|3048.8|3055.8|3051.3|3053.8|3048.8|0
1603452900000|2020-10-23 11:35:00|3053.8|3049.3|3054.3|3051.8|3054.3|3051.8|3053.8|3049.3|3
1603453200000|2020-10-23 11:40:00|3054.8|3052.3|3056.8|3052.3|3056.8|3052.3|3054.8|3052.3|1
1603453500000|2020-10-23 11:45:00|3057.3|3052.8|3056.8|3052.3|3057.8|3053.3|3056.3|3052.3|0
1603453800000|2020-10-23 11:50:00|3056.3|3051.8|3055.3|3051.3|3056.8|3052.3|3055.3|3051.3|2
1603454100000|2020-10-23 11:55:00|3054.8|3050.8|3052.3|3047.8|3054.8|3050.8|3052.3|3047.8|6
1603454400000|2020-10-23 12:00:00|3052.8|3047.3|3053.3|3048.3|3053.3|3048.3|3051.8|3046.8|0
1603454700000|2020-10-23 12:05:00|3052.8|3047.8|3052.3|3047.8|3053.3|3047.8|3052.3|3047.8|0
1603455000000|2020-10-23 12:10:00|3051.8|3047.3|3051.8|3046.8|3052.3|3047.3|3051.3|3045.3|0
1603455300000|2020-10-23 12:15:00|3051.3|3046.3|3051.3|3045.8|3051.8|3047.3|3051.3|3045.8|0
1603455600000|2020-10-23 12:20:00|3050.8|3045.3|3048.3|3043.3|3050.8|3045.3|3048.3|3043.3|0
1603455900000|2020-10-23 12:25:00|3047.8||3047.8||3048.3||3047.8||0
1603456200000|2020-10-23 12:30:00|3048.3|3044.3|3048.8|3043.8|3048.8|3044.3|3048.3|3043.8|0
1603456500000|2020-10-23 12:35:00|3048.3|3044.8|3050.3|3045.8|3050.3|3045.8|3048.3|3044.8|0
1603456800000|2020-10-23 12:40:00|3049.8|3045.3|3048.8|3042.8|3049.8|3045.3|3048.8|3042.8|0
1603457100000|2020-10-23 12:45:00|3048.3|3042.3|3044.8|3039.3|3048.3|3042.3|3044.8|3039.3|0
1603457400000|2020-10-23 12:50:00|3044.3|3038.8|3043.8|3038.8|3044.3|3038.8|3042.8|3037.8|0
1603457700000|2020-10-23 12:55:00|3043.3|3038.3|3044.3|3040.8|3044.8|3042.3|3043.3|3038.3|10
1603458000000|2020-10-23 13:00:00|3043.8|3038.8|3045.8|3040.3|3046.3|3041.8|3043.3|3038.8|3
1603458300000|2020-10-23 13:05:00|3046.3|3040.8|3046.3|3041.3|3046.8|3041.3|3046.3|3040.8|0
1603458600000|2020-10-23 13:10:00|3046.8|3041.8|3046.8|3042.3|3047.8|3042.8|3046.3|3041.8|0
1603458900000|2020-10-23 13:15:00||3041.8||3041.3||3041.8||3041.3|0
1603459200000|2020-10-23 13:20:00|3045.8|3040.8|3045.3|3040.8|3045.8|3040.8|3044.8|3039.8|0
1603459500000|2020-10-23 13:25:00|3045.8|3040.3|3044.3|3039.3|3045.8|3040.3|3044.3|3039.3|0
1603459800000|2020-10-23 13:30:00|3043.8|3038.8|3040.3|3036.3|3043.8|3038.8|3040.3|3036.3|0
1603460100000|2020-10-23 13:35:00|3039.8|3035.8|3036.8|3032.8|3039.8|3036.8|3036.8|3032.8|3
1603460400000|2020-10-23 13:40:00|3036.3|3032.3|3038.3|3031.8|3038.3|3032.3|3035.3|3030.3|1
1603460700000|2020-10-23 13:45:00|3037.8|3031.3|3037.3|3031.3|3039.8|3035.3|3036.8|3031.3|0
1603461000000|2020-10-23 13:50:00|3036.8|3030.8|3037.3|3032.3|3037.8|3033.3|3036.3|3030.8|0
1603461300000|2020-10-23 13:55:00|3037.8|3032.8|3036.8|3031.8|3038.3|3033.3|3036.8|3031.8|0
1603461600000|2020-10-23 14:00:00|3036.3|3031.3|3033.3|3028.8|3036.3|3031.3|3032.8|3028.3|0
1603461900000|2020-10-23 14:05:00|3032.8|3028.3|3032.8|3027.8|3033.8|3029.3|3032.3|3027.3|0
1603462200000|2020-10-23 14:10:00|3032.3|3027.3|3031.3|3026.8|3032.3|3027.3|3030.3|3024.8|23
1603462500000|2020-10-23 14:15:00|3030.8|3026.3|3033.8|3029.3|3033.8|3029.3|3030.8|3026.3|0
1603462800000|2020-10-23 14:20:00|3033.3|3028.8|3036.8|3032.3|3036.8|3032.3|3033.3|3028.8|19
1603463100000|2020-10-23 14:25:00|3037.3|3031.8|3036.8|3030.8|3037.3|3032.8|3036.8|3030.8|0
1603463400000|2020-10-23 14:30:00|3035.8|3030.3|3035.8|3030.3|3035.8|3031.3|3035.8|3030.3|0
1603463700000|2020-10-23 14:35:00|3035.3|3029.8|3032.8|3027.8|3035.3|3029.8|3032.8|3027.8|0
1603464000000|2020-10-23 14:40:00|3033.3|3028.3|3031.8|3025.8|3033.3|3028.8|3031.8|3025.3|0
1603464300000|2020-10-23 14:45:00|3031.3|3025.3|3030.8|3025.3|3031.3|3026.3|3030.8|3025.3|0
1603464600000|2020-10-23 14:50:00|3030.3|3025.8|3029.8|3024.8|3030.3|3026.3|3029.8|3024.3|0
1603464900000|2020-10-23 14:55:00|3030.3|3025.3|3032.3|3027.8|3032.8|3027.8|3029.8|3025.3|0
1603465200000|2020-10-23 15:00:00|3032.8|3028.8|3034.3|3029.8|3034.3|3029.8|3032.3|3027.8|0
1603465500000|2020-10-23 15:05:00|3033.8|3029.3|3033.3|3028.8|3033.8|3029.3|3033.3|3027.8|0
1603465800000|2020-10-23 15:10:00|3032.8|3028.3|3033.8|3029.3|3033.8|3029.3|3032.8|3028.3|0
1603466100000|2020-10-23 15:15:00|3033.3|3028.8|3031.8|3026.3|3034.3|3028.8|3031.8|3026.3|2
1603466400000|2020-10-23 15:20:00|3031.3|3025.8|3027.8|3022.8|3031.3|3025.8|3027.8|3022.3|1
1603466700000|2020-10-23 15:25:00|3028.3|3023.8|3030.8|3024.8|3030.8|3025.3|3027.8|3023.3|0
1603467000000|2020-10-23 15:30:00|3031.3|3025.8|3035.8|3027.3|3036.3|3027.3|3031.3|2997.8|0
1603467300000|2020-10-23 15:35:00|3036.3|3026.8|3039.8|3015.3|3040.8|3026.8|3036.3|3013.3|0
1603467600000|2020-10-23 15:40:00|3043.8|3015.8|3042.8|2988.3|3063.3|3018.8|3042.8|2988.3|0
1603467900000|2020-10-23 15:45:00|3042.3|2988.8|3048.3|3008.8|3063.3|3014.3|3041.8|2982.3|0
1603468200000|2020-10-23 15:50:00|3047.8|3002.8|3047.3|3013.8|3054.3|3014.8|3047.3|2984.8|0
1603469700000|2020-10-23 16:15:00||3007.8||3007.8||3007.8||3007.8|0
1603471200000|2020-10-23 16:40:00|3046.8|3008.3|3046.8|3009.3|3046.8|3014.8|3046.8|2983.8|0
1603473300000|2020-10-23 17:15:00|3053.3|3003.3|3046.3|3003.8|3053.3|3003.8|3046.3|2983.8|0
1603473600000|2020-10-23 17:20:00|3052.8|3004.3|3045.8|3004.3|3052.8|3004.3|3045.8|3004.3|0
1603474200000|2020-10-23 17:30:00|3063.3|2998.3|3045.3|2983.8|3063.3|3015.3|3045.3|2983.8|0
1603475100000|2020-10-23 17:45:00|3051.8||3044.3||3051.8||3044.3||0
1603475700000|2020-10-23 17:55:00|3063.3||3043.8||3063.3||3043.8||0
1603476900000|2020-10-23 18:15:00|3050.3||3049.8||3050.3||3049.8||0
1603477800000|2020-10-23 18:30:00|3049.3|2987.8|3048.3|2985.3|3063.3|2987.8|3048.3|2984.3|0
1603478700000|2020-10-23 18:45:00|3063.3|2985.8|3047.8|2985.8|3063.3|2985.8|3047.8|2985.8|0
1603480200000|2020-10-23 19:10:00|3054.3||3053.8||3054.3||3053.8||0
1603480500000|2020-10-23 19:15:00|3060.3|2986.3|3053.3|2986.3|3060.3|2986.3|3053.3|2986.3|0
1603482000000|2020-10-23 19:40:00|3059.3|2990.3|3050.8|2986.8|3063.3|2990.3|3050.8|2986.8|0
1603482600000|2020-10-23 19:50:00|3057.3||3056.8||3057.3||3056.8||0
1603482900000|2020-10-23 19:55:00|3063.3|2987.8|3056.3|2987.8|3063.3|2987.8|3056.3|2987.8|0
1603695600000|2020-10-26 07:00:00|3025.8|2963.3|2991.8|2953.8|3034.3|2963.3|2991.8|2953.3|0
1603695900000|2020-10-26 07:05:00|2990.8|2952.8|2990.3|2952.8|2990.8|2952.8|2990.3|2952.8|0
1603696800000|2020-10-26 07:20:00|2989.8|2953.3|2989.8|2952.8|2989.8|2953.3|2989.8|2952.8|0
1603697100000|2020-10-26 07:25:00|2984.8||2976.8||2984.8||2976.8||0
1603698000000|2020-10-26 07:40:00|2954.8|2943.8|2945.8|2932.8|2954.8|2943.8|2945.8|2932.8|8
1603698300000|2020-10-26 07:45:00|2976.8|2933.3|2954.8|2934.8|2976.8|2934.8|2954.8|2933.3|0
1603698900000|2020-10-26 07:55:00||2888.8||2863.8||2892.8||2863.3|0
1603699200000|2020-10-26 08:00:00|2954.3|2875.3|2954.3|2911.8|2954.8|2927.3|2954.3|2863.8|0
1603699500000|2020-10-26 08:05:00|2940.8|2912.8|2954.8|2949.8|2954.8|2950.3|2940.8|2911.3|8
1603699800000|2020-10-26 08:10:00|2954.3|2949.3|2969.3|2964.8|2988.3|2965.3|2954.3|2947.8|6
1603700100000|2020-10-26 08:15:00|2968.8|2964.3|2982.8|2961.8|2982.8|2969.3|2967.8|2958.3|0
1603700400000|2020-10-26 08:20:00|2981.8|2961.3|2975.3|2970.8|2988.8|2974.8|2975.3|2960.3|0
1603700700000|2020-10-26 08:25:00|2974.8|2970.3|2974.8|2970.3|2975.8|2971.3|2971.8|2965.3|0
1603701000000|2020-10-26 08:30:00|2974.3|2969.8|2968.8|2961.8|2974.3|2969.8|2968.8|2961.8|0
1603701300000|2020-10-26 08:35:00|2967.8|2962.3|2970.3|2965.3|2970.8|2965.8|2967.3|2960.8|14
1603701600000|2020-10-26 08:40:00|2969.3|2964.8|2964.8|2961.3|2969.3|2966.3|2964.3|2959.3|12
1603701900000|2020-10-26 08:45:00|2964.3|2960.8|2968.3|2961.8|2968.3|2963.8|2964.3|2959.3|8
1603702200000|2020-10-26 08:50:00|2967.8|2961.3|2966.3|2959.8|2967.8|2962.8|2966.3|2958.8|0
1603702500000|2020-10-26 08:55:00|2965.8|2959.3|2965.3|2958.3|2965.8|2962.3|2965.3|2957.8|1
1603702800000|2020-10-26 09:00:00|2964.8|2958.8|2964.3|2959.3|2964.8|2960.3|2964.3|2958.3|0
1603703100000|2020-10-26 09:05:00|2963.8|2958.8|2964.8|2959.3|2965.3|2960.3|2963.3|2957.8|0
1603703400000|2020-10-26 09:10:00|2965.3|2958.8|2964.8|2958.3|2966.3|2961.8|2964.3|2958.3|0
1603703700000|2020-10-26 09:15:00|2964.3|2958.8|2964.3|2959.8|2964.8|2961.8|2964.3|2958.8|0
1603704000000|2020-10-26 09:20:00|2964.8|2960.3|2964.3|2959.3|2964.8|2962.3|2964.3|2958.8|0
1603704300000|2020-10-26 09:25:00|2964.8|2959.8|2967.3|2962.8|2967.8|2962.8|2964.3|2959.8|8
1603704600000|2020-10-26 09:30:00|2967.8|2963.3|2966.3|2960.3|2968.8|2964.3|2966.3|2960.3|0
1603704900000|2020-10-26 09:35:00|2965.8|2959.8|2963.8|2959.3|2966.3|2961.8|2963.8|2959.3|12
1603705200000|2020-10-26 09:40:00|2963.3|2957.8|2962.8|2956.8|2963.3|2958.3|2962.8|2956.8|6
1603705500000|2020-10-26 09:45:00|2962.3|2957.3|2962.8|2957.8|2963.3|2958.3|2961.8|2957.3|0
1603705800000|2020-10-26 09:50:00|2962.3|2957.3|2961.3|2956.8|2962.3|2957.3|2960.8|2955.3|3
1603706100000|2020-10-26 09:55:00|2961.8|2957.3|2961.8|2957.3|2964.3|2960.3|2961.3|2956.3|2
1603706400000|2020-10-26 10:00:00|2962.3|2956.3|2962.3|2957.8|2962.8|2957.8|2962.3|2956.3|0
1603706700000|2020-10-26 10:05:00|2962.8|2957.3|2962.3|2956.8|2962.8|2957.3|2962.3|2956.3|0
1603707000000|2020-10-26 10:10:00|2961.8|2955.8|2962.3|2958.3|2962.8|2958.3|2960.8|2954.8|2
1603707300000|2020-10-26 10:15:00|2962.8|2958.8|2962.8|2958.8|2963.3|2958.8|2962.3|2957.3|0
1603707600000|2020-10-26 10:20:00|2963.3|2959.3|2962.8|2956.8|2964.3|2959.3|2962.8|2956.8|1
1603707900000|2020-10-26 10:25:00||2957.3||2957.3||2957.8||2956.8|0
1603708200000|2020-10-26 10:30:00|2962.3|2956.8|2958.8|2953.3|2962.3|2956.8|2958.8|2952.3|0
1603708500000|2020-10-26 10:35:00|2957.8|2952.8|2955.6|2947.1|2957.8|2953.8|2955.1|2947.1|0
1603708800000|2020-10-26 10:40:00|2955.1|2947.6|2954.6|2949.1|2955.1|2951.1|2954.6|2947.6|0
1603709100000|2020-10-26 10:45:00||2948.6||2948.6||2948.6||2948.6|0
1603709400000|2020-10-26 10:50:00|2954.1|2948.1|2952.6|2947.1|2954.1|2948.6|2952.6|2947.1|0
1603709700000|2020-10-26 10:55:00|2953.1|2947.6|2951.6|2947.1|2953.1|2948.1|2951.6|2946.6|0
1603710000000|2020-10-26 11:00:00|2952.1|2946.6|2953.1|2948.1|2953.1|2948.1|2951.6|2946.6|3
1603710300000|2020-10-26 11:05:00|2952.6|2947.6|2951.1|2946.6|2953.6|2948.6|2951.1|2946.6|0
1603710600000|2020-10-26 11:10:00||2944.6||2946.1||2946.1||2944.6|2
1603710900000|2020-10-26 11:15:00|2951.6|2945.6|2951.1|2944.6|2952.1|2945.6|2950.6|2941.6|0
1603711200000|2020-10-26 11:20:00|2950.6|2945.1|2950.1|2944.1|2951.1|2946.6|2950.1|2944.1|0
1603711500000|2020-10-26 11:25:00|2949.6|2943.6|2949.1|2943.6|2949.6|2944.1|2949.1|2943.6|0
1603711800000|2020-10-26 11:30:00|2946.6|2943.1|2947.6|2942.6|2948.1|2943.1|2946.6|2942.6|1
1603712100000|2020-10-26 11:35:00|2948.1|2943.1|2947.6|2942.6|2948.1|2943.6|2947.6|2942.6|0
1603712400000|2020-10-26 11:40:00|2947.1|2942.1|2946.6|2941.1|2947.1|2942.1|2946.6|2940.1|0
1603712700000|2020-10-26 11:45:00|2946.1|2940.6|2946.1|2940.6|2946.6|2942.1|2945.6|2940.1|3
1603713000000|2020-10-26 11:50:00|2945.1|2940.1|2944.6|2935.1|2945.6|2940.1|2944.6|2935.1|0
1603713300000|2020-10-26 11:55:00|2945.1|2936.1|2945.6|2939.6|2946.1|2941.6|2943.1|2934.6|0
1603713600000|2020-10-26 12:00:00|2946.1|2935.1|2941.6|2935.1|2947.6|2938.6|2941.6|2934.1|6
1603713900000|2020-10-26 12:05:00|2941.1|2935.6|2940.6|2935.1|2941.1|2935.6|2940.6|2934.6|0
1603714200000|2020-10-26 12:10:00|2940.1|2934.6|2939.6|2933.1|2940.1|2935.6|2939.6|2933.1|0
1603714500000|2020-10-26 12:15:00|2939.1|2934.1|2937.6|2934.1|2939.1|2934.1|2937.1|2932.6|2
1603714800000|2020-10-26 12:20:00|2937.1|2933.6|2937.1|2932.6|2937.6|2934.6|2937.1|2932.6|0
1603715100000|2020-10-26 12:25:00|2935.6|2933.1|2936.6|2933.6|2937.6|2933.6|2935.6|2932.6|2
1603715400000|2020-10-26 12:30:00|2937.6|2934.1|2940.1|2936.1|2940.1|2936.1|2937.6|2933.6|4
1603715700000|2020-10-26 12:35:00|2940.6|2935.6|2940.6|2936.1|2940.6|2936.1|2940.1|2935.1|0
1603716000000|2020-10-26 12:40:00|2940.1|2935.6|2938.6|2933.1|2940.1|2936.1|2938.6|2933.1|0
1603716300000|2020-10-26 12:45:00|2937.6|2932.6|2936.6|2930.6|2937.6|2932.6|2936.6|2930.6|0
1603716600000|2020-10-26 12:50:00|2937.1|2931.1|2940.1|2935.1|2940.1|2936.6|2937.1|2931.1|1
1603716900000|2020-10-26 12:55:00||2934.6||2934.6||2935.6||2934.1|0
1603717200000|2020-10-26 13:00:00|2939.6|2934.1|2938.1|2933.6|2939.6|2934.6|2938.1|2932.6|0
1603717500000|2020-10-26 13:05:00|2937.6|2933.1|2936.1|2930.6|2937.6|2933.1|2936.1|2930.1|0
1603717800000|2020-10-26 13:10:00|2936.6|2930.1|2936.6|2931.1|2937.1|2932.1|2936.6|2929.6|0
1603718100000|2020-10-26 13:15:00|2935.6|2931.6|2935.6|2932.6|2935.6|2932.6|2935.6|2931.1|0
1603718400000|2020-10-26 13:20:00|2937.1|2933.1|2940.1|2935.6|2940.1|2935.6|2937.1|2933.1|1
1603718700000|2020-10-26 13:25:00|2940.6|2935.1|2942.6|2938.6|2942.6|2938.6|2940.6|2935.1|0
1603719000000|2020-10-26 13:30:00|2943.1|2938.1|2946.1|2941.1|2948.1|2944.1|2942.6|2938.1|1
1603719300000|2020-10-26 13:35:00|2946.6|2941.6|2947.1|2943.6|2948.6|2944.6|2944.6|2941.6|6
1603719600000|2020-10-26 13:40:00|2948.6|2944.1|2950.6|2940.1|2952.1|2944.6|2947.1|2937.1|1
1603719900000|2020-10-26 13:45:00|2950.1|2939.6|2946.1|2941.6|2950.6|2943.1|2946.1|2936.6|0
1603720200000|2020-10-26 13:50:00|2946.6|2942.1|2951.1|2946.6|2951.1|2946.6|2946.1|2942.1|5
1603720500000|2020-10-26 13:55:00|2951.6|2946.1|2952.1|2943.1|2952.1|2948.1|2951.1|2943.1|1
1603720800000|2020-10-26 14:00:00|2951.6|2942.6|2951.1|2945.1|2951.6|2946.6|2949.1|2942.6|0
1603721100000|2020-10-26 14:05:00|2950.6|2945.6|2949.1|2944.1|2950.6|2948.6|2949.1|2943.1|1
1603721400000|2020-10-26 14:10:00|2948.6|2944.6|2947.1|2939.6|2948.6|2945.1|2947.1|2939.6|0
1603721700000|2020-10-26 14:15:00|2946.6|2939.1|2945.1|2939.1|2946.6|2940.1|2945.1|2938.6|0
1603722000000|2020-10-26 14:20:00|2944.1|2939.6|2942.1|2937.1|2944.1|2939.6|2942.1|2936.1|0
1603722300000|2020-10-26 14:25:00|2941.6|2936.6|2941.6|2933.1|2946.1|2936.6|2939.6|2926.6|0
1603722600000|2020-10-26 14:30:00|2942.1|2932.6|2936.1|2931.6|2942.1|2933.1|2935.1|2929.1|0
1603722900000|2020-10-26 14:35:00|2936.6|2932.1|2939.1|2933.6|2939.1|2934.6|2936.6|2930.6|0
1603723200000|2020-10-26 14:40:00|2938.6|2933.1|2938.1|2932.6|2938.6|2933.6|2938.1|2931.6|0
1603723500000|2020-10-26 14:45:00|2937.6|2932.1|2934.6|2928.6|2937.6|2933.1|2934.6|2928.1|0
1603723800000|2020-10-26 14:50:00|2934.1|2928.1|2933.6|2928.6|2934.1|2929.1|2933.6|2927.6|0
1603724100000|2020-10-26 14:55:00|2932.6|2928.1|2930.6|2924.6|2932.6|2928.1|2930.6|2924.6|0
1603724400000|2020-10-26 15:00:00|2928.6|2926.6|2930.6|2926.1|2930.6|2926.6|2926.6|2922.6|2
1603724700000|2020-10-26 15:05:00|2930.1|2925.6|2928.6|2924.1|2930.1|2926.1|2928.6|2922.6|0
1603725000000|2020-10-26 15:10:00|2929.1|2923.6|2927.1|2920.1|2929.1|2924.6|2927.1|2920.1|0
1603725300000|2020-10-26 15:15:00|2926.6|2919.6|2920.6|2915.6|2926.6|2919.6|2920.6|2914.6|0
1603725600000|2020-10-26 15:20:00|2921.1|2916.1|2924.6|2920.1|2924.6|2920.1|2921.1|2915.6|0
1603725900000|2020-10-26 15:25:00|2925.1|2919.6|2925.1|2919.1|2925.1|2920.6|2925.1|2918.6|0
1603726200000|2020-10-26 15:30:00|2924.6|2918.6|2918.6|2914.6|2924.6|2919.1|2918.1|2914.1|0
1603726500000|2020-10-26 15:35:00|2918.1|2914.1|2918.6|2914.6|2918.6|2916.1|2918.1|2913.6|0
1603726800000|2020-10-26 15:40:00|2918.1|2914.1|2918.1|2914.6|2918.6|2914.6|2918.1|2912.6|0
1603727100000|2020-10-26 15:45:00|2918.6|2915.1|2919.1|2912.6|2920.6|2917.1|2918.6|2912.6|1
1603727400000|2020-10-26 15:50:00|2918.6|2912.1|2919.6|2914.1|2919.6|2915.1|2918.1|2912.1|0
1603727700000|2020-10-26 15:55:00|2920.1|2914.6|2920.1|2913.6|2920.1|2916.1|2920.1|2913.6|0
1603728000000|2020-10-26 16:00:00|2919.6|2914.1|2920.1|2915.1|2920.1|2915.6|2918.1|2912.1|0
1603728300000|2020-10-26 16:05:00|2919.6|2915.6|2921.1|2916.6|2921.1|2917.6|2919.1|2915.6|5
1603728600000|2020-10-26 16:10:00|2921.6|2917.1|2922.1|2918.1|2922.1|2918.1|2921.6|2917.1|5
1603728900000|2020-10-26 16:15:00|2921.1|2918.6|2924.1|2919.6|2924.1|2919.6|2920.6|2918.1|15
1603729200000|2020-10-26 16:20:00|2924.6|2920.1|2925.1|2919.1|2928.6|2920.1|2924.6|2919.1|3
1603729500000|2020-10-26 16:25:00|2924.6|2918.1|2924.1|2916.6|2924.6|2918.6|2923.1|2916.6|12
1603729800000|2020-10-26 16:30:00|2924.6|2916.1|2924.1|2913.6|2926.1|2916.1|2921.6|2911.1|0
1603730100000|2020-10-26 16:35:00|2924.6|2913.1|2929.6|2906.1|2935.6|2913.1|2924.1|2902.6|0
1603730400000|2020-10-26 16:40:00|2933.1|2892.1|2938.6|2900.6|2939.1|2900.6|2932.6|2892.1|0
1603731300000|2020-10-26 16:55:00|2938.1|2894.6|2938.1|2901.1|2938.1|2901.1|2938.1|2894.6|0
1603731600000|2020-10-26 17:00:00|2937.6|2894.6|2937.1|2892.1|2944.1|2901.6|2937.1|2892.1|0
1603731900000|2020-10-26 17:05:00|2915.6|2900.6|2915.1|2900.6|2915.6|2900.6|2905.1|2900.6|4
1603732200000|2020-10-26 17:10:00|2915.6|2892.1|2915.1|2892.1|2915.6|2902.6|2915.1|2892.1|0
1603733400000|2020-10-26 17:30:00||2891.6||2891.6||2892.1||2891.6|0
1603733700000|2020-10-26 17:35:00||2892.1||2892.1||2892.1||2892.1|0
1603734000000|2020-10-26 17:40:00||2892.6||2892.1||2892.6||2883.1|0
1603734300000|2020-10-26 17:45:00||2883.1||2893.1||2893.1||2883.1|0
1603734900000|2020-10-26 17:55:00||2887.1||2894.1||2894.1||2887.1|0
1603735200000|2020-10-26 18:00:00|2915.6||2915.6||2915.6||2915.6||0
1603735800000|2020-10-26 18:10:00|2915.1||2915.1||2915.1||2915.1||0
1603736100000|2020-10-26 18:15:00|2915.6||2915.6||2915.6||2915.6||0
1603736400000|2020-10-26 18:20:00|2915.1|2887.6|2915.6|2894.6|2915.6|2894.6|2915.1|2887.6|0
1603736700000|2020-10-26 18:25:00|2915.1||2915.6||2915.6||2915.1||0
1603737300000|2020-10-26 18:35:00||2888.1||2895.6||2895.6||2883.1|0
1603737600000|2020-10-26 18:40:00||2883.1||2896.1||2896.1||2883.1|0
1603737900000|2020-10-26 18:45:00|2915.1||2915.6||2915.6||2915.1||0
1603738200000|2020-10-26 18:50:00||2889.6||2896.6||2896.6||2889.6|0
1603738500000|2020-10-26 18:55:00||2890.1||2897.1||2897.1||2890.1|0
1603739100000|2020-10-26 19:05:00||2890.6||2897.6||2897.6||2890.6|0
1603739400000|2020-10-26 19:10:00||2891.1||2898.6||2898.6||2883.1|0
1603739700000|2020-10-26 19:15:00||2883.1||2907.1||2907.1||2883.1|0
1603740000000|2020-10-26 19:20:00||2907.6||2910.1||2910.1||2907.6|0
1603740600000|2020-10-26 19:30:00|2940.1|2910.6|2943.1|2911.6|2943.1|2912.1|2940.1|2910.6|1
1603740900000|2020-10-26 19:35:00||2912.1||2906.6||2912.6||2906.1|0
1603741500000|2020-10-26 19:45:00|2942.1|2883.1|2941.6|2907.6|2942.1|2907.6|2941.6|2883.1|0
1603741800000|2020-10-26 19:50:00|2943.6|2908.1|2941.1|2910.1|2943.6|2910.1|2941.1|2908.1|0
1603742100000|2020-10-26 19:55:00|2943.6||2947.1||2947.1||2943.6||0
1603782000000|2020-10-27 07:00:00|2951.1|2911.6|2953.1|2913.6|2953.1|2914.1|2948.1|2889.6|0
1603782900000|2020-10-27 07:15:00|2952.6|2918.6|2952.1|2918.6|2952.6|2918.6|2951.1|2918.6|0
1603783200000|2020-10-27 07:20:00|2949.6|2932.6|2949.1|2932.6|2949.6|2932.6|2948.1|2932.6|0
1603783500000|2020-10-27 07:25:00||2919.1||2918.6||2919.1||2918.6|0
1603784100000|2020-10-27 07:35:00||2919.1||2919.1||2919.1||2919.1|0
1603784400000|2020-10-27 07:40:00||2918.6||2919.1||2919.1||2918.6|0
1603784700000|2020-10-27 07:45:00||2918.6||2919.1||2919.1||2918.6|0
1603785000000|2020-10-27 07:50:00|2951.1|2918.6|2953.1|2913.6|2953.1|2918.6|2951.1|2913.6|0
1603785300000|2020-10-27 07:55:00||2932.1||2932.1||2932.1||2932.1|0
1603785600000|2020-10-27 08:00:00|2952.6|2910.6|2933.6|2927.6|2953.1|2929.1|2933.6|2910.6|3
1603785900000|2020-10-27 08:05:00|2934.1|2928.1|2929.1|2922.6|2939.6|2935.1|2929.1|2922.6|0
1603786200000|2020-10-27 08:10:00|2928.6|2922.1|2913.6|2910.6|2929.1|2924.6|2913.6|2910.1|50
1603786500000|2020-10-27 08:15:00|2916.1|2911.1|2920.6|2913.1|2937.1|2914.1|2913.6|2905.1|50
1603786800000|2020-10-27 08:20:00|2920.1|2913.6|2915.1|2910.6|2920.1|2913.6|2908.1|2903.1|1
1603787100000|2020-10-27 08:25:00|2915.6|2910.1|2911.1|2904.6|2915.6|2910.6|2911.1|2904.6|0
1603787400000|2020-10-27 08:30:00|2911.6|2904.1|2911.1|2905.6|2912.1|2907.6|2910.1|2903.1|0
1603787700000|2020-10-27 08:35:00|2908.6|2905.1|2907.6|2902.6|2908.6|2905.1|2902.6|2898.1|76
1603788000000|2020-10-27 08:40:00|2907.1|2902.1|2912.1|2907.1|2912.1|2907.1|2906.6|2901.6|0
1603788300000|2020-10-27 08:45:00|2912.6|2907.6|2920.1|2915.6|2920.1|2915.6|2912.1|2907.1|0
1603788600000|2020-10-27 08:50:00|2920.6|2916.1|2926.1|2918.6|2926.1|2921.6|2920.1|2915.1|0
1603788900000|2020-10-27 08:55:00|2926.6|2919.1|2930.1|2919.6|2934.1|2921.1|2926.6|2912.6|0
1603789200000|2020-10-27 09:00:00|2929.6|2919.1|2924.1|2916.6|2929.6|2919.1|2924.1|2915.6|0
1603789500000|2020-10-27 09:05:00|2923.6|2916.1|2919.1|2910.6|2923.6|2917.1|2919.1|2910.6|2
1603789800000|2020-10-27 09:10:00|2918.1|2911.1|2913.6|2908.6|2918.1|2911.1|2913.6|2907.1|0
1603790100000|2020-10-27 09:15:00|2909.1|2908.1|2904.1|2900.1|2909.1|2908.1|2903.1|2900.1|18
1603790400000|2020-10-27 09:20:00|2903.6|2900.6|2908.1|2899.6|2908.6|2903.6|2903.1|2899.1|11
1603790700000|2020-10-27 09:25:00|2907.6|2900.1|2908.1|2903.6|2908.6|2904.1|2906.1|2898.1|1
1603791000000|2020-10-27 09:30:00|2908.6|2903.1|2913.6|2909.1|2913.6|2910.6|2907.6|2903.1|1
1603791300000|2020-10-27 09:35:00|2913.1|2908.6|2913.1|2906.6|2913.6|2909.1|2913.1|2905.6|0
1603791600000|2020-10-27 09:40:00|2912.1|2907.1|2912.1|2904.1|2912.1|2907.6|2912.1|2903.6|0
1603791900000|2020-10-27 09:45:00||2904.6||2906.6||2906.6||2904.6|0
1603792200000|2020-10-27 09:50:00|2911.6|2907.1|2912.1|2906.1|2912.6|2907.6|2911.6|2906.1|1
1603792500000|2020-10-27 09:55:00||2905.6||2906.6||2907.1||2903.1|0
1603792800000|2020-10-27 10:00:00|2912.6|2907.1|2916.1|2911.1|2916.6|2911.6|2912.6|2907.1|5
1603793100000|2020-10-27 10:05:00|2916.6|2910.6|2916.6|2911.6|2917.1|2912.1|2916.6|2909.6|0
1603793400000|2020-10-27 10:10:00|2917.1|2912.1|2919.6|2915.1|2919.6|2915.1|2917.1|2912.1|0
1603793700000|2020-10-27 10:15:00|2920.1|2914.6|2920.6|2916.1|2921.1|2916.1|2919.6|2914.1|0
1603794000000|2020-10-27 10:20:00|2921.1|2916.6|2924.6|2917.6|2925.1|2920.6|2921.1|2916.6|1
1603794300000|2020-10-27 10:25:00|2924.1|2918.1|2924.6|2919.6|2924.6|2919.6|2923.6|2916.1|0
1603794600000|2020-10-27 10:30:00|2924.1|2920.1|2927.1|2922.1|2927.6|2923.1|2924.1|2920.1|0
1603794900000|2020-10-27 10:35:00|2927.6|2922.6|2927.6|2923.1|2928.1|2923.1|2927.1|2922.1|0
1603795200000|2020-10-27 10:40:00|2928.1|2923.6|2931.1|2926.1|2931.6|2927.1|2927.6|2923.1|0
1603795500000|2020-10-27 10:45:00|2931.6|2926.6|2931.1|2924.6|2931.6|2927.1|2931.1|2923.6|7
1603795800000|2020-10-27 10:50:00||2925.1||2926.1||2926.6||2925.1|0
1603796100000|2020-10-27 10:55:00|2931.6|2926.6|2936.1|2928.6|2936.6|2931.6|2931.1|2926.6|0
1603796400000|2020-10-27 11:00:00|2936.6|2929.1|2936.1|2928.6|2936.6|2932.1|2936.1|2928.1|0
1603796700000|2020-10-27 11:05:00||2929.1||2928.1||2929.1||2928.1|0
1603797000000|2020-10-27 11:10:00|2936.6|2928.6|2937.6|2932.6|2937.6|2932.6|2936.6|2928.1|0
1603797300000|2020-10-27 11:15:00|2937.1|2932.1|2938.1|2933.1|2938.1|2933.1|2937.1|2930.6|0
1603797600000|2020-10-27 11:20:00|2937.6|2932.6|2937.6|2930.1|2937.6|2932.6|2937.6|2929.6|0
1603797900000|2020-10-27 11:25:00||2929.6||2931.1||2931.6||2929.1|0
1603798200000|2020-10-27 11:30:00|2939.6|2931.6|2939.6|2935.1|2940.1|2935.6|2939.6|2931.6|1
1603798500000|2020-10-27 11:35:00|2940.1|2935.6|2941.6|2935.1|2941.6|2937.1|2940.1|2934.6|0
1603798800000|2020-10-27 11:40:00|2942.1|2935.6|2942.6|2937.6|2943.1|2938.1|2941.6|2935.6|0
1603799100000|2020-10-27 11:45:00||2937.1||2937.6||2937.6||2936.6|0
1603799400000|2020-10-27 11:50:00|2943.1|2937.1|2945.6|2940.6|2945.6|2941.1|2942.6|2937.1|0
1603799700000|2020-10-27 11:55:00||2940.1||2937.6||2940.6||2937.1|0
1603800000000|2020-10-27 12:00:00|2946.1|2934.6|2945.6|2937.1|2947.6|2938.6|2945.6|2933.1|0
1603800300000|2020-10-27 12:05:00||2937.6||2938.6||2939.6||2937.1|0
1603800600000|2020-10-27 12:10:00|2945.1|2938.1|2943.6|2936.1|2945.1|2938.1|2943.6|2935.6|0
1603800900000|2020-10-27 12:15:00|2943.1|2936.6|2942.6|2935.1|2943.1|2936.6|2942.6|2935.1|0
1603801200000|2020-10-27 12:20:00|2942.1|2934.6|2941.6|2934.1|2942.1|2935.1|2941.6|2933.1|0
1603801500000|2020-10-27 12:25:00|2941.1|2934.6|2940.6|2931.1|2941.1|2934.6|2940.6|2931.1|0
1603801800000|2020-10-27 12:30:00||2930.6||2935.1||2935.1||2930.6|0
1603802100000|2020-10-27 12:35:00|2940.1|2934.6|2938.6|2930.6|2940.1|2935.1|2938.6|2930.6|0
1603802400000|2020-10-27 12:40:00||2931.1||2930.1||2932.1||2929.6|0
1603802700000|2020-10-27 12:45:00|2937.6|2930.6|2937.6|2929.6|2937.6|2931.6|2937.6|2929.6|0
1603803000000|2020-10-27 12:50:00|2937.1|2930.1|2934.6|2926.1|2937.1|2930.1|2934.6|2926.1|0
1603803300000|2020-10-27 12:55:00|2931.6|2926.6|2931.1|2925.6|2931.6|2928.1|2930.6|2925.6|0
1603803600000|2020-10-27 13:00:00|2930.6|2925.1|2930.6|2926.6|2930.6|2927.1|2930.6|2925.1|0
1603803900000|2020-10-27 13:05:00|2931.6|2927.1|2935.6|2931.1|2936.1|2931.1|2931.6|2927.1|3
1603804200000|2020-10-27 13:10:00|2936.1|2931.6|2937.6|2930.1|2937.6|2933.1|2936.1|2930.1|0
1603804500000|2020-10-27 13:15:00|2937.1|2929.6|2936.6|2931.1|2937.1|2931.1|2936.6|2929.1|0
1603804800000|2020-10-27 13:20:00|2937.1|2930.6|2936.6|2932.1|2937.1|2932.1|2936.6|2929.6|0
1603805100000|2020-10-27 13:25:00|2937.1|2931.6|2936.6|2931.6|2937.1|2931.6|2936.6|2931.1|0
1603805400000|2020-10-27 13:30:00|2936.1|2931.1|2936.1|2932.1|2936.6|2932.1|2936.1|2929.6|0
1603805700000|2020-10-27 13:35:00|2936.6|2932.6|2939.6|2934.6|2939.6|2935.6|2936.1|2931.6|4
1603806000000|2020-10-27 13:40:00||2932.1||2935.6||2935.6||2932.1|1
1603806300000|2020-10-27 13:45:00|2940.1|2936.1|2938.1|2930.1|2940.6|2936.6|2938.1|2929.6|2
1603806600000|2020-10-27 13:50:00||2929.6||2931.6||2932.1||2929.1|0
1603806900000|2020-10-27 13:55:00|2937.6|2931.1|2937.1|2929.1|2937.6|2931.6|2937.1|2928.1|0
1603807200000|2020-10-27 14:00:00||2929.6||2929.1||2931.6||2928.6|0
1603807500000|2020-10-27 14:05:00|2936.6|2928.6|2936.1|2929.6|2936.6|2931.1|2936.1|2927.6|0
1603807800000|2020-10-27 14:10:00|2935.6|2929.1|2934.1|2925.6|2935.6|2929.6|2934.1|2925.6|0
1603808100000|2020-10-27 14:15:00|2933.6|2925.1|2929.1|2921.1|2933.6|2925.6|2929.1|2921.1|0
1603808400000|2020-10-27 14:20:00|2928.6|2920.6|2924.1|2914.6|2928.6|2921.6|2924.1|2914.6|0
1603808700000|2020-10-27 14:25:00|2923.1|2914.1|2919.1|2911.1|2923.1|2915.6|2919.1|2911.1|0
1603809000000|2020-10-27 14:30:00|2918.6|2910.6|2916.1|2913.6|2918.6|2913.6|2916.1|2908.1|2
1603809300000|2020-10-27 14:35:00|2918.1|2914.1|2922.6|2917.6|2922.6|2918.1|2918.1|2914.1|1
1603809600000|2020-10-27 14:40:00|2922.1|2917.1|2919.6|2911.6|2922.1|2917.1|2919.6|2911.1|0
1603809900000|2020-10-27 14:45:00||2911.1||2914.6||2914.6||2911.1|0
1603810200000|2020-10-27 14:50:00|2920.1|2915.1|2920.6|2914.1|2920.6|2916.1|2920.1|2912.1|2
1603810500000|2020-10-27 14:55:00|2920.1|2914.6|2919.6|2910.6|2920.1|2914.6|2919.6|2910.6|0
1603810800000|2020-10-27 15:00:00|2919.1|2911.1|2918.6|2914.1|2919.1|2914.1|2916.6|2909.1|0
1603811100000|2020-10-27 15:05:00|2919.1|2913.6|2918.6|2914.1|2920.6|2916.1|2916.6|2913.1|22
1603811400000|2020-10-27 15:10:00|2918.1|2913.6|2919.6|2911.1|2920.1|2915.1|2915.6|2911.1|1
1603811700000|2020-10-27 15:15:00|2919.1|2910.6|2918.6|2910.6|2919.1|2913.1|2918.6|2909.6|1
1603812000000|2020-10-27 15:20:00|2919.1|2911.1|2918.6|2914.1|2919.1|2914.1|2918.6|2911.1|0
1603812300000|2020-10-27 15:25:00|2918.1|2913.6|2917.6|2909.6|2918.1|2914.1|2917.6|2909.1|6
1603812600000|2020-10-27 15:30:00|2917.1|2910.1|2915.6|2908.6|2917.1|2910.1|2915.6|2907.6|0
1603812900000|2020-10-27 15:35:00||2909.1||2909.1||2909.1||2907.6|0
1603813200000|2020-10-27 15:40:00||2909.6||2909.6||2911.1||2908.1|0
1603813500000|2020-10-27 15:45:00|2916.1|2910.1|2918.6|2914.1|2918.6|2914.1|2915.6|2910.1|0
1603813800000|2020-10-27 15:50:00|2918.1|2913.6|2918.1|2913.1|2918.6|2913.6|2918.1|2912.6|0
1603814100000|2020-10-27 15:55:00|2918.6|2913.6|2919.1|2914.6|2919.1|2914.6|2918.1|2913.1|0
1603814400000|2020-10-27 16:00:00|2919.6|2914.1|2920.6|2916.1|2921.1|2916.6|2919.1|2913.1|0
1603814700000|2020-10-27 16:05:00|2921.1|2916.6|2922.1|2916.1|2922.6|2917.6|2920.6|2915.6|0
1603815000000|2020-10-27 16:10:00|2922.6|2916.6|2922.6|2914.1|2926.6|2916.6|2922.6|2909.1|0
1603815300000|2020-10-27 16:15:00||2914.6||2915.1||2915.6||2914.6|0
1603815600000|2020-10-27 16:20:00||2915.6||2914.6||2917.1||2914.1|0
1603815900000|2020-10-27 16:25:00|2918.6|2914.1|2922.1|2908.1|2922.1|2917.1|2918.6|2908.1|10
1603816200000|2020-10-27 16:30:00|2922.6|2908.6|2920.6|2904.6|2924.1|2913.1|2919.6|2903.6|0
1603816500000|2020-10-27 16:35:00|2921.1|2904.1|2932.1|2904.1|2934.1|2904.1|2921.1|2898.6|0
1603816800000|2020-10-27 16:40:00|2938.1|2903.1|2931.6|2897.6|2938.1|2903.1|2931.6|2897.1|0
1603817100000|2020-10-27 16:45:00|2953.6|2862.6|2953.1|2891.6|2953.6|2893.1|2953.1|2862.6|0
1603817400000|2020-10-27 16:50:00|2932.6||2932.1||2932.6||2932.1||0
1603817700000|2020-10-27 16:55:00||2885.6||2886.1||2886.1||2885.6|0
1603818300000|2020-10-27 17:05:00|2931.6|2879.6|2931.1|2887.1|2938.1|2887.1|2931.1|2879.6|0
1603818600000|2020-10-27 17:10:00|2930.6|2887.6|2930.6|2892.1|2930.6|2892.1|2930.6|2862.6|0
1603819200000|2020-10-27 17:20:00|2930.1|2886.1|2930.1|2892.1|2930.1|2892.1|2930.1|2886.1|0
1603819500000|2020-10-27 17:25:00||2892.6||2898.6||2898.6||2892.6|0
1603819800000|2020-10-27 17:30:00|2936.6||2928.6||2936.6||2928.6||0
1603821300000|2020-10-27 17:55:00|2934.6||2927.6||2934.6||2927.6||0
1603822200000|2020-10-27 18:10:00|2927.1|2892.1|2927.1|2892.1|2927.1|2892.1|2927.1|2862.6|0
1603822500000|2020-10-27 18:15:00|2926.6|2886.1|2926.6|2892.1|2926.6|2892.1|2926.6|2886.1|0
1603823100000|2020-10-27 18:25:00|2926.1|2862.6|2926.1|2892.1|2926.1|2892.1|2926.1|2862.6|0
1603824000000|2020-10-27 18:40:00|2932.6||2925.6||2932.6||2925.6||0
1603824300000|2020-10-27 18:45:00|2925.1|2885.6|2925.1|2890.1|2925.1|2890.1|2925.1|2862.6|0
1603824900000|2020-10-27 18:55:00|2924.6|2883.6|2924.1|2890.1|2924.6|2890.1|2924.1|2862.6|0
1603825200000|2020-10-27 19:00:00|2930.6|2862.6|2923.1|2890.1|2930.6|2890.1|2923.1|2862.6|0
1603825500000|2020-10-27 19:05:00|2922.6|2862.6|2922.1|2890.1|2929.1|2890.1|2922.1|2862.6|0
1603826100000|2020-10-27 19:15:00|2921.6|2862.6|2921.6|2888.6|2921.6|2888.6|2921.6|2862.6|0
1603826700000|2020-10-27 19:25:00|2953.1|2904.1|2922.1|2904.1|2953.1|2904.1|2922.1|2904.1|0
1603827000000|2020-10-27 19:30:00|2953.1||2921.6||2953.1||2921.6||0
1603827300000|2020-10-27 19:35:00|2953.1||2923.6||2953.1||2922.6||0
1603828500000|2020-10-27 19:55:00|2953.1||2922.6||2953.1||2922.6||0
1603868400000|2020-10-28 07:00:00|2911.6|2856.1|2952.6|2827.1|2952.6|2864.6|2911.6|2827.1|0
1603868700000|2020-10-28 07:05:00||2829.6||2830.1||2830.6||2829.6|0
1603869300000|2020-10-28 07:15:00|2893.6||2893.6||2893.6||2893.6||0
1603869600000|2020-10-28 07:20:00|2863.1|2830.6|2893.1|2830.1|2893.6|2830.6|2862.6|2829.6|4
1603869900000|2020-10-28 07:25:00|2862.6||2862.6||2862.6||2862.6||0
1603870800000|2020-10-28 07:40:00|2856.1|2844.6|2856.1|2844.6|2856.1|2844.6|2856.1|2844.6|0
1603871100000|2020-10-28 07:45:00|2862.6|2845.1|2862.6|2845.1|2862.6|2845.1|2862.6|2845.1|5
1603871400000|2020-10-28 07:50:00|2862.1||2862.6||2862.6||2862.1||0
1603871700000|2020-10-28 07:55:00|2862.1|2844.6|2862.1|2836.6|2862.1|2845.1|2862.1|2835.6|0
1603872000000|2020-10-28 08:00:00|2862.6|2837.6|2886.6|2868.1|2893.6|2875.6|2862.6|2837.6|9
1603872300000|2020-10-28 08:05:00|2886.1|2854.6|2882.1|2873.1|2893.1|2879.6|2877.1|2840.1|9
1603872600000|2020-10-28 08:10:00|2892.6|2874.6|2879.1|2873.6|2893.1|2881.6|2877.6|2855.6|7
1603872900000|2020-10-28 08:15:00|2878.6|2873.1|2874.1|2866.6|2884.1|2873.6|2872.6|2865.1|12
1603873200000|2020-10-28 08:20:00|2873.6|2866.1|2872.6|2867.6|2884.1|2873.6|2869.6|2863.1|26
1603873500000|2020-10-28 08:25:00|2872.1|2867.1|2875.1|2869.6|2875.6|2871.1|2871.6|2864.6|0
1603873800000|2020-10-28 08:30:00|2875.6|2869.1|2878.6|2864.6|2878.6|2873.6|2874.6|2864.6|0
1603874100000|2020-10-28 08:35:00|2879.1|2864.1|2876.6|2864.1|2881.6|2871.6|2874.6|2861.6|2
1603874400000|2020-10-28 08:40:00|2876.1|2863.6|2875.1|2865.6|2880.6|2869.6|2874.1|2861.6|1
1603874700000|2020-10-28 08:45:00|2869.1|2866.1|2875.6|2873.1|2875.6|2873.1|2869.1|2864.6|10
1603875000000|2020-10-28 08:50:00|2882.1|2873.6|2880.1|2871.1|2883.1|2878.6|2880.1|2870.6|9
1603875300000|2020-10-28 08:55:00|2879.6|2871.6|2878.1|2872.1|2879.6|2872.6|2878.1|2869.1|0
1603875600000|2020-10-28 09:00:00|2878.6|2871.6|2877.6|2868.6|2880.1|2875.1|2877.6|2868.6|0
1603875900000|2020-10-28 09:05:00|2878.1|2869.1|2880.1|2875.6|2880.6|2876.1|2878.1|2869.1|0
1603876200000|2020-10-28 09:10:00|2880.6|2876.6|2883.1|2878.1|2883.6|2879.6|2880.6|2874.1|2
1603876500000|2020-10-28 09:15:00|2882.6|2877.6|2882.1|2875.1|2882.6|2878.1|2882.1|2873.6|0
1603876800000|2020-10-28 09:20:00|2881.6|2874.6|2880.1|2874.6|2881.6|2875.6|2880.1|2871.1|0
1603877100000|2020-10-28 09:25:00|2880.6|2875.1|2883.1|2878.6|2883.1|2878.6|2880.6|2874.1|0
1603877400000|2020-10-28 09:30:00|2883.6|2878.1|2882.6|2876.1|2889.1|2878.6|2882.6|2863.6|0
1603877700000|2020-10-28 09:35:00|2882.1|2875.6|2878.6|2870.6|2882.1|2876.1|2878.6|2870.6|0
1603878000000|2020-10-28 09:40:00|2878.1|2870.1|2878.6|2874.1|2879.1|2874.1|2877.1|2869.1|0
1603878300000|2020-10-28 09:45:00|2878.1|2873.6|2878.1|2869.1|2878.6|2874.1|2878.1|2869.1|0
1603878600000|2020-10-28 09:50:00||2869.6||2874.1||2874.1||2869.6|0
1603878900000|2020-10-28 09:55:00|2877.6|2873.6|2881.6|2877.6|2882.1|2878.1|2877.6|2873.1|0
1603879200000|2020-10-28 10:00:00|2882.1|2877.1|2883.1|2875.6|2883.6|2879.1|2881.1|2874.1|7
1603879500000|2020-10-28 10:05:00|2882.6|2875.1|2881.1|2873.1|2882.6|2875.1|2881.1|2871.6|0
1603879800000|2020-10-28 10:10:00|2880.6|2872.6|2878.1|2873.6|2880.6|2874.6|2878.1|2871.6|2
1603880100000|2020-10-28 10:15:00|2878.6|2873.1|2880.7|2876.2|2881.2|2877.7|2878.6|2872.1|0
1603880400000|2020-10-28 10:20:00|2881.2|2875.7|2880.7|2875.7|2881.2|2878.7|2880.7|2875.2|1
1603880700000|2020-10-28 10:25:00|2880.2|2876.2|2876.7|2868.7|2880.2|2876.7|2876.7|2868.7|0
1603881000000|2020-10-28 10:30:00|2877.2|2868.2|2876.7|2870.2|2877.2|2872.2|2876.7|2868.2|0
1603881300000|2020-10-28 10:35:00||2870.7||2871.7||2872.2||2868.7|0
1603881600000|2020-10-28 10:40:00||2871.2||2869.2||2871.2||2868.2|0
1603881900000|2020-10-28 10:45:00|2876.2|2869.7|2874.7|2868.7|2876.2|2870.2|2874.7|2866.7|0
1603882200000|2020-10-28 10:50:00|2874.2|2868.2|2872.7|2864.7|2874.2|2868.2|2872.7|2864.7|0
1603882500000|2020-10-28 10:55:00|2871.7|2864.2|2870.7|2862.7|2871.7|2865.7|2870.7|2862.2|0
1603882800000|2020-10-28 11:00:00||2863.2||2864.7||2865.2||2861.7|6
1603883100000|2020-10-28 11:05:00|2870.2|2864.2|2866.7|2859.7|2870.2|2864.7|2866.7|2857.7|0
1603883400000|2020-10-28 11:10:00||2860.2||2862.2||2862.7||2854.7|0
1603883700000|2020-10-28 11:15:00|2868.2|2862.7|2876.2|2862.7|2876.2|2866.7|2868.2|2862.7|1
1603884000000|2020-10-28 11:20:00|2875.7|2867.2|2873.2|2865.2|2875.7|2869.2|2873.2|2865.2|0
1603884300000|2020-10-28 11:25:00||2864.7||2867.7||2868.2||2864.7|0
1603884600000|2020-10-28 11:30:00|2872.2|2868.2|2871.2|2862.7|2872.2|2868.2|2871.2|2862.7|3
1603884900000|2020-10-28 11:35:00|2870.7|2863.2|2869.2|2860.7|2870.7|2863.2|2869.2|2860.2|2
1603885200000|2020-10-28 11:40:00|2868.7|2860.2|2865.2|2859.7|2868.7|2860.7|2865.2|2857.2|0
1603885500000|2020-10-28 11:45:00||2859.2||2860.7||2861.2||2857.7|0
1603885800000|2020-10-28 11:50:00|2865.7|2860.2|2865.7|2857.7|2866.2|2862.2|2865.7|2857.2|1
1603886100000|2020-10-28 11:55:00|2864.7|2857.2|2864.7|2858.7|2864.7|2859.2|2864.7|2856.7|0
1603886400000|2020-10-28 12:00:00|2865.2|2858.2|2864.7|2858.7|2867.7|2858.7|2864.2|2851.2|0
1603886700000|2020-10-28 12:05:00|2863.7|2858.2|2862.7|2856.2|2863.7|2858.7|2862.7|2853.7|0
1603887000000|2020-10-28 12:10:00||2855.7||2854.7||2857.2||2854.2|0
1603887300000|2020-10-28 12:15:00|2861.7|2855.2|2860.7|2853.2|2861.7|2855.2|2860.7|2852.7|0
1603887600000|2020-10-28 12:20:00|2861.2|2853.7|2860.7|2856.2|2861.2|2857.2|2860.7|2853.2|0
1603887900000|2020-10-28 12:25:00|2861.2|2857.2|2866.7|2857.7|2867.2|2859.2|2861.2|2857.2|5
1603888200000|2020-10-28 12:30:00|2866.2|2857.2|2864.7|2856.7|2866.2|2859.7|2864.7|2856.2|0
1603888500000|2020-10-28 12:35:00|2863.7|2857.2|2860.7|2853.2|2863.7|2857.2|2860.7|2852.2|0
1603888800000|2020-10-28 12:40:00|2860.2|2853.7|2854.2|2848.2|2860.2|2853.7|2854.2|2848.2|0
1603889100000|2020-10-28 12:45:00|2853.7|2847.7|2853.2|2844.2|2853.7|2848.7|2853.2|2843.7|0
1603889400000|2020-10-28 12:50:00|2852.7|2844.7|2851.2|2838.2|2852.7|2844.7|2849.2|2837.7|0
1603889700000|2020-10-28 12:55:00|2850.7|2837.7|2843.2|2839.2|2851.7|2839.7|2843.2|2834.7|8
1603890000000|2020-10-28 13:00:00|2842.7|2838.7|2840.2|2836.2|2843.2|2840.7|2840.2|2836.2|4
1603890300000|2020-10-28 13:05:00|2838.7|2835.7|2842.7|2837.7|2843.2|2838.7|2838.7|2835.7|9
1603890600000|2020-10-28 13:10:00|2837.7|2837.2|2837.7|2833.2|2837.7|2837.7|2835.7|2832.2|5
1603890900000|2020-10-28 13:15:00|2835.2|2832.7|2837.2|2829.2|2837.7|2833.7|2835.2|2828.2|6
1603891200000|2020-10-28 13:20:00|2834.2|2828.7|2832.2|2827.7|2834.2|2829.2|2831.2|2826.7|3
1603891500000|2020-10-28 13:25:00|2833.2|2828.2|2836.7|2831.2|2837.7|2832.7|2833.2|2828.2|6
1603891800000|2020-10-28 13:30:00|2837.2|2831.7|2836.2|2831.2|2837.2|2832.2|2835.2|2829.7|0
1603892100000|2020-10-28 13:35:00|2836.7|2831.7|2842.2|2837.2|2842.7|2838.2|2836.2|2831.2|3
1603892400000|2020-10-28 13:40:00|2841.7|2837.7|2843.7|2838.7|2844.2|2839.2|2840.7|2834.7|0
1603892700000|2020-10-28 13:45:00|2843.2|2838.2|2841.7|2833.7|2844.2|2839.2|2841.7|2832.7|0
1603893000000|2020-10-28 13:50:00|2841.2|2833.2|2839.7|2832.7|2841.2|2833.7|2839.7|2830.7|0
1603893300000|2020-10-28 13:55:00|2840.2|2832.2|2841.7|2836.7|2841.7|2837.2|2840.2|2831.7|0
1603893600000|2020-10-28 14:00:00|2841.2|2836.2|2842.7|2834.7|2843.7|2838.7|2841.2|2833.7|0
1603893900000|2020-10-28 14:05:00|2842.2|2834.2|2840.2|2833.7|2842.2|2836.2|2840.2|2831.7|0
1603894200000|2020-10-28 14:10:00|2839.7|2833.2|2840.7|2832.2|2841.2|2836.2|2839.7|2832.2|0
1603894500000|2020-10-28 14:15:00|2840.2|2831.7|2832.7|2824.7|2840.2|2833.2|2832.7|2824.7|0
1603894800000|2020-10-28 14:20:00|2828.2|2822.7|2831.2|2823.2|2831.7|2826.7|2827.2|2822.2|4
1603895100000|2020-10-28 14:25:00|2830.7|2822.7|2826.2|2819.7|2830.7|2824.2|2826.2|2817.7|0
1603895400000|2020-10-28 14:30:00|2826.7|2819.2|2830.2|2825.2|2830.7|2825.7|2826.7|2818.7|2
1603895700000|2020-10-28 14:35:00|2829.7|2824.7|2829.2|2821.2|2832.2|2827.7|2828.7|2821.2|10
1603896000000|2020-10-28 14:40:00|2828.7|2820.7|2828.7|2823.7|2828.7|2824.2|2827.7|2820.2|0
1603896300000|2020-10-28 14:45:00|2829.2|2824.2|2828.2|2819.7|2830.2|2825.2|2828.2|2819.7|0
1603896600000|2020-10-28 14:50:00|2827.7|2820.2|2828.7|2824.2|2829.2|2824.7|2827.2|2820.2|0
1603896900000|2020-10-28 14:55:00|2829.2|2823.7|2830.7|2825.7|2830.7|2825.7|2826.7|2818.2|0
1603897200000|2020-10-28 15:00:00|2830.2|2825.2|2830.2|2821.7|2831.7|2826.7|2829.2|2821.7|1
1603897500000|2020-10-28 15:05:00|2830.7|2822.2|2832.2|2825.7|2833.2|2828.7|2829.7|2822.2|0
1603897800000|2020-10-28 15:10:00|2831.2|2825.2|2831.2|2824.7|2831.2|2825.7|2831.2|2822.2|0
1603898100000|2020-10-28 15:15:00|2830.7|2824.2|2833.7|2817.7|2833.7|2824.2|2829.2|2811.2|0
1603898400000|2020-10-28 15:20:00|2834.2|2818.2|2822.7|2816.7|2836.2|2819.7|2822.7|2816.2|2
1603898700000|2020-10-28 15:25:00|2820.2|2816.2|2820.2|2817.7|2820.2|2817.7|2820.2|2814.7|4
1603899000000|2020-10-28 15:30:00|2819.7|2817.2|2818.2|2813.2|2820.2|2817.2|2818.2|2813.2|2
1603899300000|2020-10-28 15:35:00|2818.7|2813.7|2822.7|2817.7|2823.2|2818.7|2818.7|2813.7|1
1603899600000|2020-10-28 15:40:00|2820.2|2817.2|2824.7|2819.7|2824.7|2820.7|2817.7|2814.7|17
1603899900000|2020-10-28 15:45:00|2824.2|2820.2|2827.2|2822.7|2827.2|2822.7|2822.2|2818.2|4
1603900200000|2020-10-28 15:50:00|2826.7|2822.2|2831.7|2826.7|2832.7|2828.2|2823.2|2820.2|6
1603900500000|2020-10-28 15:55:00|2832.2|2826.2|2831.7|2827.2|2833.2|2828.7|2831.7|2824.7|1
1603900800000|2020-10-28 16:00:00|2832.2|2827.7|2831.7|2825.2|2832.7|2828.2|2831.7|2822.7|0
1603901100000|2020-10-28 16:05:00|2832.2|2825.7|2834.2|2829.7|2834.7|2830.2|2832.2|2824.2|0
1603901400000|2020-10-28 16:10:00|2833.7|2829.2|2835.7|2830.7|2835.7|2831.2|2833.2|2827.7|1
1603901700000|2020-10-28 16:15:00|2836.2|2831.2|2834.2|2830.2|2836.7|2832.7|2833.2|2829.7|4
1603902000000|2020-10-28 16:20:00|2832.7|2829.7|2834.7|2829.7|2835.7|2831.2|2832.7|2829.7|3
1603902300000|2020-10-28 16:25:00|2835.2|2830.2|2832.7|2825.2|2835.2|2830.7|2829.2|2825.2|1
1603902600000|2020-10-28 16:30:00|2833.2|2825.7|2841.7|2820.2|2841.7|2827.7|2833.2|2814.7|0
1603902900000|2020-10-28 16:35:00|2842.2|2820.7|2848.7|2821.7|2852.2|2827.7|2842.2|2806.7|0
1603903200000|2020-10-28 16:40:00|2848.2|2815.7|2854.2|2820.2|2854.7|2820.2|2847.7|2772.7|0
1603903500000|2020-10-28 16:45:00|2867.7|2772.7|2844.2|2816.2|2867.7|2818.2|2844.2|2772.7|5
1603903800000|2020-10-28 16:50:00|2849.7|2816.7|2848.7|2817.2|2849.7|2818.2|2843.7|2772.7|0
1603904100000|2020-10-28 16:55:00|2854.2|2817.7|2844.7|2817.7|2862.7|2819.2|2844.7|2772.7|0
1603904400000|2020-10-28 17:00:00|2850.7|2812.2|2844.2|2813.2|2850.7|2813.2|2844.2|2812.2|0
1603904700000|2020-10-28 17:05:00|2859.7|2814.2|2843.2|2814.7|2859.7|2814.7|2843.2|2807.7|0
1603905000000|2020-10-28 17:10:00|2842.7|2772.7|2842.2|2810.2|2842.7|2814.7|2842.2|2772.7|0
1603905300000|2020-10-28 17:15:00|2841.7|2810.7|2841.7|2813.7|2841.7|2813.7|2841.7|2772.7|0
1603905600000|2020-10-28 17:20:00|2856.7|2772.7|2840.7|2811.7|2856.7|2813.7|2840.7|2772.7|0
1603905900000|2020-10-28 17:25:00|2847.2|2812.2|2852.2|2812.7|2852.7|2812.7|2846.7|2812.2|0
1603906500000|2020-10-28 17:35:00|2858.2|2813.2|2856.2|2814.2|2872.7|2814.2|2856.2|2810.7|0
1603907400000|2020-10-28 17:50:00|2855.7|2814.7|2855.7|2814.7|2855.7|2814.7|2855.7|2814.7|0
1603907700000|2020-10-28 17:55:00|2861.7|2815.2|2855.2|2815.2|2861.7|2815.2|2855.2|2815.2|0
1603908000000|2020-10-28 18:00:00|2868.7|2816.2|2854.2|2816.7|2868.7|2816.7|2854.2|2816.2|0
1603908600000|2020-10-28 18:10:00|2853.7|2810.7|2853.7|2816.7|2853.7|2816.7|2853.7|2810.7|0
1603908900000|2020-10-28 18:15:00|2859.7|2817.2|2853.2|2817.2|2859.7|2817.2|2853.2|2817.2|0
1603909200000|2020-10-28 18:20:00|2859.2|2817.7|2852.7|2817.7|2859.2|2817.7|2852.7|2817.7|0
1603909500000|2020-10-28 18:25:00|2867.7||2852.2||2867.7||2852.2||0
1603909800000|2020-10-28 18:30:00|2858.2||2856.7||2868.7||2856.7||0
1603910400000|2020-10-28 18:40:00|2862.7||2855.7||2868.7||2855.7||0
1603911000000|2020-10-28 18:50:00|2865.2||2845.7||2865.2||2845.7||0
1603911300000|2020-10-28 18:55:00|2845.2||2843.2||2845.2||2842.7||0
1603911600000|2020-10-28 19:00:00|2842.7||2842.7||2842.7||2842.7||0
1603911900000|2020-10-28 19:05:00|2843.2||2842.7||2843.2||2842.7||0
1603912200000|2020-10-28 19:10:00|2843.2||2842.7||2843.2||2842.7||0
1603912800000|2020-10-28 19:20:00|2843.2||2843.2||2843.2||2843.2||0
1603913100000|2020-10-28 19:25:00|2842.7||2842.7||2843.2||2842.7||0
1603913400000|2020-10-28 19:30:00|2843.2||2843.2||2843.2||2842.7||0
1603913700000|2020-10-28 19:35:00|2842.7||2842.7||2843.2||2842.7||0
1603914300000|2020-10-28 19:45:00||2817.2||2817.2||2817.2||2817.2|0
1603917000000|2020-10-28 20:30:00||2817.7||2817.7||2817.7||2817.7|0
1603917900000|2020-10-28 20:45:00||2817.2||2817.2||2817.2||2817.2|0
1603918500000|2020-10-28 20:55:00|2843.2|2817.7|2843.2|2818.7|2843.2|2818.7|2843.2|2817.7|0
1603954800000|2020-10-29 07:00:00|2843.2|2823.2|2826.2|2773.2|2843.2|2824.7|2825.2|2772.2|1
1603955100000|2020-10-29 07:05:00||2772.2||2772.7||2772.7||2772.2|0
1603955400000|2020-10-29 07:10:00||2773.2||2778.7||2778.7||2773.2|0
1603956900000|2020-10-29 07:35:00||2779.2||2779.7||2779.7||2779.2|0
1603957500000|2020-10-29 07:45:00||2783.2||2803.7||2803.7||2783.2|0
1603958100000|2020-10-29 07:55:00||2804.2||2803.7||2804.2||2803.7|0
1603958400000|2020-10-29 08:00:00|2842.7|2804.2|2847.7|2840.7|2867.7|2841.7|2842.7|2803.7|7
1603958700000|2020-10-29 08:05:00|2848.2|2840.2|2857.2|2843.7|2870.7|2850.2|2848.2|2839.2|8
1603959000000|2020-10-29 08:10:00|2857.7|2844.2|2845.7|2840.7|2859.2|2849.7|2843.2|2840.2|17
1603959300000|2020-10-29 08:15:00|2846.2|2841.2|2846.7|2842.2|2847.2|2844.2|2844.7|2834.7|19
1603959600000|2020-10-29 08:20:00|2846.2|2843.2|2862.2|2849.2|2863.2|2858.2|2846.2|2842.2|49
1603959900000|2020-10-29 08:25:00|2861.7|2848.7|2859.7|2846.7|2867.7|2854.2|2858.2|2845.2|0
1603960200000|2020-10-29 08:30:00|2860.2|2846.2|2858.7|2852.7|2866.2|2854.2|2855.2|2842.7|0
1603960500000|2020-10-29 08:35:00|2857.7|2853.2|2856.7|2850.7|2857.7|2853.7|2855.7|2849.2|0
1603960800000|2020-10-29 08:40:00|2856.2|2850.2|2853.2|2847.7|2856.2|2850.2|2852.7|2844.7|4
1603961100000|2020-10-29 08:45:00|2852.7|2847.2|2850.7|2837.7|2855.7|2847.2|2848.2|2836.2|1
1603961400000|2020-10-29 08:50:00|2850.2|2838.7|2850.2|2845.2|2851.2|2845.2|2849.7|2837.7|2
1603961700000|2020-10-29 08:55:00|2850.7|2844.7|2854.2|2847.7|2854.2|2849.7|2850.7|2843.7|0
1603962000000|2020-10-29 09:00:00|2854.7|2847.2|2854.7|2850.2|2855.7|2851.2|2854.7|2846.7|2
1603962300000|2020-10-29 09:05:00|2856.2|2850.7|2864.2|2855.2|2864.2|2856.7|2856.2|2849.2|2
1603962600000|2020-10-29 09:10:00|2864.7|2854.7|2858.7|2851.2|2865.2|2854.7|2858.7|2850.7|0
1603962900000|2020-10-29 09:15:00|2858.2|2850.7|2857.7|2850.2|2858.2|2853.2|2857.7|2849.7|0
1603963200000|2020-10-29 09:20:00|2857.2|2849.7|2855.7|2850.2|2857.2|2851.2|2855.7|2848.7|0
1603963500000|2020-10-29 09:25:00|2856.2|2850.7|2859.2|2854.7|2859.2|2854.7|2856.2|2850.2|0
1603963800000|2020-10-29 09:30:00|2859.7|2855.2|2856.7|2851.2|2859.7|2855.7|2856.7|2849.7|0
1603964100000|2020-10-29 09:35:00|2855.7|2850.7|2856.2|2851.7|2856.2|2852.2|2855.7|2848.2|0
1603964400000|2020-10-29 09:40:00|2856.7|2852.2|2858.2|2853.7|2858.2|2853.7|2856.7|2850.7|0
1603964700000|2020-10-29 09:45:00||2853.2||2853.2||2853.7||2851.7|0
1603965000000|2020-10-29 09:50:00||2852.7||2852.2||2854.2||2851.2|0
1603965300000|2020-10-29 09:55:00||2852.7||2853.2||2853.7||2851.2|0
1603965600000|2020-10-29 10:00:00|2857.7|2852.7|2857.2|2850.7|2857.7|2853.2|2857.2|2849.2|10
1603965900000|2020-10-29 10:05:00|2858.7|2850.2|2866|2852|2866|2855.2|2858.7|2849.6|1
1603966200000|2020-10-29 10:10:00|2866.5|2851.5|2859|2853|2866.5|2856|2859|2850.5|0
1603966500000|2020-10-29 10:15:00|2858|2852.5|2853.5|2847|2858|2852.5|2853.5|2847|0
1603966800000|2020-10-29 10:20:00||2846.5||2845.5||2848.5||2845.5|0
1603967100000|2020-10-29 10:25:00|2853|2846|2850.5|2844.5|2853|2846|2850.5|2843|0
1603967400000|2020-10-29 10:30:00|2851|2845|2851.5|2846|2851.5|2847.5|2851|2845|0
1603967700000|2020-10-29 10:35:00|2852|2846.5|2853.5|2849.5|2853.5|2849.5|2852|2846|0
1603968000000|2020-10-29 10:40:00|2853|2849|2856.5|2851|2856.5|2852|2853|2849|1
1603968300000|2020-10-29 10:45:00|2856|2850.5|2855.5|2851|2856|2851|2855.5|2848.5|0
1603968600000|2020-10-29 10:50:00|2856|2850.5|2856|2849.5|2856|2851.5|2856|2848.5|0
1603968900000|2020-10-29 10:55:00||2850||2849.5||2852||2849.5|0
1603969200000|2020-10-29 11:00:00|2855.5|2848.5|2853|2846|2855.5|2848.5|2853|2845|2
1603969500000|2020-10-29 11:05:00|2852.5|2845.5|2852|2846|2852.5|2846|2852|2844.5|0
1603969800000|2020-10-29 11:10:00|2851.5|2845.5|2847|2840.5|2851.5|2845.5|2847|2840|0
1603970100000|2020-10-29 11:15:00|2846.5|2841|2842.5|2837.5|2846.5|2841.5|2842.5|2837.5|0
1603970400000|2020-10-29 11:20:00|2843|2838|2845.5|2840|2845.5|2841|2842.5|2838|1
1603970700000|2020-10-29 11:25:00||2839.5||2838||2839.5||2838|0
1603971000000|2020-10-29 11:30:00|2844.5|2837.5|2843.5|2837|2844.5|2839|2843.5|2836|0
1603971300000|2020-10-29 11:35:00|2843|2837.5|2841.5|2834.5|2843|2838|2841.5|2834.5|0
1603971600000|2020-10-29 11:40:00|2841|2835|2840.5|2833|2841|2836|2840.5|2833|0
1603971900000|2020-10-29 11:45:00|2839.5|2833.5|2839.5|2834|2839.5|2835.5|2839.5|2832.5|0
1603972200000|2020-10-29 11:50:00|2839|2834.5|2838.5|2834|2839|2834.5|2838.5|2831|0
1603972500000|2020-10-29 11:55:00|2839|2834.5|2845.5|2825|2845.5|2835|2839|2825|0
1603972800000|2020-10-29 12:00:00|2846|2824.5|2840.5|2833.5|2847.5|2834|2839.5|2823|0
1603973100000|2020-10-29 12:05:00|2841|2834|2843|2839|2843|2839|2841|2834|0
1603973400000|2020-10-29 12:10:00|2843.5|2838.5|2845.5|2840|2845.5|2841.5|2843.5|2837.5|0
1603973700000|2020-10-29 12:15:00|2845|2839.5|2843.5|2836.5|2845|2840|2843.5|2836.5|0
1603974000000|2020-10-29 12:20:00||2836||2837.5||2839||2836|0
1603974300000|2020-10-29 12:25:00|2842.5|2837|2841.5|2832.5|2842.5|2837|2838.5|2832.5|0
1603974600000|2020-10-29 12:30:00|2839.5|2832|2839.5|2835|2839.5|2835.5|2839|2832|2
1603974900000|2020-10-29 12:35:00|2839|2835.5|2845|2840.5|2845|2840.5|2839|2835.5|2
1603975200000|2020-10-29 12:40:00|2844.5|2840|2844|2835.5|2844.5|2840|2844|2835.5|0
1603975500000|2020-10-29 12:45:00|2843.5|2835|2842.5|2834|2845|2840.5|2842.5|2831|2
1603975800000|2020-10-29 12:50:00|2841.5|2834.5|2840.5|2834|2841.5|2836|2840.5|2833|0
1603976100000|2020-10-29 12:55:00||2833.5||2835.5||2836||2833|0
1603976400000|2020-10-29 13:00:00||2835||2835.5||2835.5||2833|0
1603976700000|2020-10-29 13:05:00|2839.5|2836|2837|2824|2839.5|2836|2835.5|2817.5|0
1603977000000|2020-10-29 13:10:00|2837.5|2823.5|2836|2831|2838.5|2831.5|2835.5|2822.5|0
1603977300000|2020-10-29 13:15:00||2830.5||2828.5||2831||2828.5|0
1603977600000|2020-10-29 13:20:00|2835.5|2828|2833|2826|2835.5|2828|2833|2825.5|0
1603977900000|2020-10-29 13:25:00|2832.5|2825.5|2826|2818|2832.5|2825.5|2826|2818|2
1603978200000|2020-10-29 13:30:00|2825.5|2818.5|2825|2818|2825.5|2821|2822|2815.5|0
1603978500000|2020-10-29 13:35:00|2825.5|2817.5|2825|2817.5|2826.5|2821.5|2825|2817.5|3
1603978800000|2020-10-29 13:40:00|2824.5|2818|2820|2814|2824.5|2818.5|2820|2813|2
1603979100000|2020-10-29 13:45:00|2819.5|2814.5|2815|2807|2819.5|2815.5|2815|2806.5|9
1603979400000|2020-10-29 13:50:00|2815.5|2807.5|2825.5|2821|2825.5|2821|2815.5|2807.5|2
1603979700000|2020-10-29 13:55:00|2826|2820.5|2831.5|2822.5|2831.5|2825.5|2825.5|2819|2
1603980000000|2020-10-29 14:00:00|2832|2823|2837.5|2832|2838.5|2832.5|2831.5|2823|2
1603980300000|2020-10-29 14:05:00|2838|2831.5|2838|2833.5|2838|2834.5|2837.5|2830|3
1603980600000|2020-10-29 14:10:00|2838.5|2834|2834.5|2828|2839.5|2835|2834.5|2826.5|0
1603980900000|2020-10-29 14:15:00|2834|2828.5|2834|2829|2834|2831.5|2834|2826.5|2
1603981200000|2020-10-29 14:20:00|2833.5|2829.5|2836.5|2830|2836.5|2832|2833.5|2828|1
1603981500000|2020-10-29 14:25:00||2829.5||2831||2832||2829|0
1603981800000|2020-10-29 14:30:00|2836|2831.5|2833.5|2826|2836|2831.5|2833.5|2826|0
1603982100000|2020-10-29 14:35:00|2832.5|2825.5|2832.5|2828|2832.5|2828|2829.5|2821.5|0
1603982400000|2020-10-29 14:40:00|2833|2828.5|2833.5|2829|2833.5|2829|2832.5|2825|0
1603982700000|2020-10-29 14:45:00|2834|2829.5|2834|2827|2835|2830.5|2834|2826|0
1603983000000|2020-10-29 14:50:00|2833|2827.5|2829|2823|2833|2828|2829|2821.5|0
1603983300000|2020-10-29 14:55:00|2829.5|2823.5|2830.5|2825|2831|2826|2829.5|2822.5|1
1603983600000|2020-10-29 15:00:00|2830|2824.5|2830|2825|2830.5|2826|2829.5|2823.5|2
1603983900000|2020-10-29 15:05:00|2830.5|2824.5|2836.5|2831.5|2836.5|2832|2830|2824.5|25
1603984200000|2020-10-29 15:10:00|2836|2832|2840|2835.5|2840|2835.5|2836|2831.5|0
1603984500000|2020-10-29 15:15:00|2839.5|2835|2850.5|2835.5|2850.5|2840|2839.5|2835|0
1603984800000|2020-10-29 15:20:00|2851|2835|2853.5|2848|2863|2848|2851|2828|0
1603985100000|2020-10-29 15:25:00|2854|2847.5|2851.5|2843|2856|2851|2851.5|2843|1
1603985400000|2020-10-29 15:30:00|2850.5|2843.5|2848|2843.5|2850.5|2845|2847.5|2840|0
1603985700000|2020-10-29 15:35:00|2848.5|2844|2851.5|2846.5|2851.5|2847|2848.5|2843.5|1
1603986000000|2020-10-29 15:40:00|2851|2846|2845|2836.5|2851.5|2846|2845|2836.5|5
1603986300000|2020-10-29 15:45:00|2844.5|2836|2843|2836.5|2844.5|2838|2843|2835.5|0
1603986600000|2020-10-29 15:50:00|2842.5|2836|2842|2835|2842.5|2837.5|2842|2834|0
1603986900000|2020-10-29 15:55:00|2842.5|2834.5|2841|2834.5|2842.5|2838|2841|2833|0
1603987200000|2020-10-29 16:00:00|2841.5|2835|2840.5|2832.5|2842|2837|2840.5|2832|0
1603987500000|2020-10-29 16:05:00|2840|2832|2840.5|2835.5|2840.5|2836.5|2839.5|2832|0
1603987800000|2020-10-29 16:10:00|2840|2836|2842|2837.5|2842.5|2837.5|2840|2835.5|0
1603988100000|2020-10-29 16:15:00|2841.5|2838.5|2841.5|2837.5|2842|2838.5|2841.5|2837.5|0
1603988400000|2020-10-29 16:20:00|2842|2837|2843|2835|2843.5|2837.5|2840.5|2834|5
1603988700000|2020-10-29 16:25:00|2843.5|2835.5|2841|2822.5|2846|2839|2840.5|2815.5|4
1603989000000|2020-10-29 16:30:00|2841.5|2823|2847|2834.5|2847|2836.5|2841.5|2823|0
1603989300000|2020-10-29 16:35:00|2847.5|2836|2856.5|2829.5|2865.5|2836|2847.5|2822.5|0
1603989600000|2020-10-29 16:40:00|2856|2803.5|2866.5|2802|2890.5|2803.5|2856|2802|0
1603989900000|2020-10-29 16:45:00||2803.5||2803.5||2803.5||2803.5|0
1603990200000|2020-10-29 16:50:00||2802||2802||2802||2802|0
1603990800000|2020-10-29 17:00:00||2800.5||2800.5||2800.5||2800.5|0
1603991100000|2020-10-29 17:05:00||2798.5||2797||2798.5||2797|0
1603991400000|2020-10-29 17:10:00||2795.5||2798.5||2798.5||2795.5|0
1603991700000|2020-10-29 17:15:00||2797||2798.5||2798.5||2797|0
1603992000000|2020-10-29 17:20:00||2800.5||2802||2802||2800.5|0
1603992300000|2020-10-29 17:25:00||2803.5||2806.5||2806.5||2803.5|0
1603992600000|2020-10-29 17:30:00||2808||2810||2810||2808|0
1603992900000|2020-10-29 17:35:00||2808||2806.5||2808||2806.5|0
1603993200000|2020-10-29 17:40:00||2808||2810||2810||2808|0
1603993500000|2020-10-29 17:45:00||2808||2808||2808||2808|0
1603993800000|2020-10-29 17:50:00||2810||2811.5||2811.5||2810|0
1603994400000|2020-10-29 18:00:00|2867|2813|2867|2839|2867|2839|2866.5|2813|0
1603996500000|2020-10-29 18:35:00|2866.5||2866.5||2866.5||2866.5||0
1603996800000|2020-10-29 18:40:00|2867||2866.5||2867||2866.5||0
1603998000000|2020-10-29 19:00:00|2867||2867||2867||2867||0
1603998300000|2020-10-29 19:05:00|2866.5||2866.5||2866.5||2866.5||0
1603998600000|2020-10-29 19:10:00|2867||2866.5||2867||2866.5||0
1603999500000|2020-10-29 19:25:00|2867||2866.5||2867||2866.5||0
1603999800000|2020-10-29 19:30:00|2867||2866.5||2867||2866.5||0
1604000400000|2020-10-29 19:40:00|2867||2866.5||2867||2866.5||0
1604000700000|2020-10-29 19:45:00|2867||2867||2867||2867||0
1604001000000|2020-10-29 19:50:00|2866.5||2867||2867||2866.5||0
1604001300000|2020-10-29 19:55:00|2866.5||2866.5||2866.5||2866.5||0
1604002200000|2020-10-29 20:10:00|2857|2838.5|2856.5|2838.5|2857|2838.5|2856.5|2838.5|0
1604002500000|2020-10-29 20:15:00||2839||2838.5||2839||2838.5|0
1604004900000|2020-10-29 20:55:00|2857||2857||2857||2857||0
1604041200000|2020-10-30 07:00:00|2812.5|2774|2840|2774.5|2842.5|2795|2812.5|2774|0
1604041500000|2020-10-30 07:05:00|2839.5||2838.5||2839.5||2838.5||0
1604041800000|2020-10-30 07:10:00||2775||2775||2775||2775|0
1604042100000|2020-10-30 07:15:00|2838|2775.5|2838|2775.5|2838|2775.5|2838|2775.5|0
1604042700000|2020-10-30 07:25:00||2775||2775||2775||2775|0
1604043000000|2020-10-30 07:30:00|2838.5|2775.5|2838|2780|2838.5|2782|2783|2775|1
1604043300000|2020-10-30 07:35:00|2837.5|2780.5|2832.5|2784.5|2837.5|2784.5|2832|2780.5|0
1604043900000|2020-10-30 07:45:00|2823||2822.5||2823||2822.5||0
1604044200000|2020-10-30 07:50:00|2825|2773.5|2842.5|2773.5|2842.5|2773.5|2825|2773.5|0
1604044500000|2020-10-30 07:55:00|2839.5|2774|2826.5|2774|2839.5|2774|2826.5|2774|0
1604044800000|2020-10-30 08:00:00|2838.5|2774.5|2818.5|2806.5|2840|2808|2814|2773.5|0
1604045100000|2020-10-30 08:05:00|2818|2806|2818|2812|2832.5|2812.5|2810.5|2800.5|5
1604045400000|2020-10-30 08:10:00|2817.5|2812.5|2823.5|2812|2823.5|2815.5|2817.5|2806.5|0
1604045700000|2020-10-30 08:15:00|2823|2811.5|2829|2824|2830.5|2826|2822.5|2810|2
1604046000000|2020-10-30 08:20:00|2828.5|2823.5|2834|2827|2836|2830|2827.5|2817.5|4
1604046300000|2020-10-30 08:25:00|2833|2826.5|2825.5|2820.5|2833|2829.5|2825|2818|11
1604046600000|2020-10-30 08:30:00|2826|2821|2825.5|2818.5|2829|2824.5|2825.5|2817|2
1604046900000|2020-10-30 08:35:00|2825|2818|2823|2816|2825|2820|2823|2815|0
1604047200000|2020-10-30 08:40:00|2822|2815.5|2818|2811|2822|2816.5|2818|2810.5|0
1604047500000|2020-10-30 08:45:00|2817.5|2810.5|2813|2808|2817.5|2811|2813|2806|0
1604047800000|2020-10-30 08:50:00|2813.5|2807.5|2814|2806|2817.5|2813|2813.5|2805.5|3
1604048100000|2020-10-30 08:55:00|2814.5|2806.5|2821.5|2816.5|2823|2818|2814|2805.5|11
1604048400000|2020-10-30 09:00:00|2821|2816|2824|2819.5|2824|2819.5|2820|2815|0
1604048700000|2020-10-30 09:05:00|2823.5|2819|2821.5|2817|2824|2819|2821.5|2813|0
1604049000000|2020-10-30 09:10:00|2822|2816.5|2824|2818.5|2825|2820.5|2822|2815.5|2
1604049300000|2020-10-30 09:15:00|2824.5|2818|2828.5|2823.5|2828.5|2824|2824.5|2818|0
1604049600000|2020-10-30 09:20:00|2829|2824|2830.5|2824|2831|2826.5|2829|2822|0
1604049900000|2020-10-30 09:25:00|2831|2824.5|2832|2827.5|2832.5|2828|2831|2824.5|4
1604050200000|2020-10-30 09:30:00|2833.5|2828|2831.5|2825|2834|2829.5|2831.5|2823.5|1
1604050500000|2020-10-30 09:35:00||2824.5||2824.5||2826.5||2824|0
1604050800000|2020-10-30 09:40:00|2832|2825|2833.5|2829|2834|2829.5|2831.5|2824.5|0
1604051100000|2020-10-30 09:45:00|2833|2828.5|2833.5|2829|2834|2829.5|2833|2826|0
1604051400000|2020-10-30 09:50:00|2834|2828.5|2834|2826.5|2834.5|2830|2833.5|2826.5|1
1604051700000|2020-10-30 09:55:00|2833.5|2826|2832|2825.5|2833.5|2826|2832|2823.5|0
1604052000000|2020-10-30 10:00:00|2832.5|2825|2832.5|2827.5|2832.5|2827.5|2832.5|2824.5|0
1604052300000|2020-10-30 10:05:00|2832|2828|2839|2834|2839.5|2835|2832|2827.5|0
1604052600000|2020-10-30 10:10:00|2839.5|2834.5|2839|2834.5|2839.5|2835.5|2839|2833|0
1604052900000|2020-10-30 10:15:00|2839.5|2834|2836|2827.5|2839.5|2834|2836|2827.5|0
1604053200000|2020-10-30 10:20:00|2835.5|2828|2833|2824.5|2835.5|2831|2833|2824.5|0
1604053500000|2020-10-30 10:25:00|2832|2825|2831.5|2826.5|2832|2827|2831.5|2823.5|0
1604053800000|2020-10-30 10:30:00||2826||2825||2826.5||2824.5|0
1604054100000|2020-10-30 10:35:00||2824.5||2823||2826||2823|0
1604054400000|2020-10-30 10:40:00|2831|2822.5|2828.5|2821.5|2831|2823|2828.5|2820.5|0
1604054700000|2020-10-30 10:45:00|2829|2822|2828|2820|2830.5|2826|2828|2820|0
1604055000000|2020-10-30 10:50:00|2827|2820.5|2833.5|2828.5|2833.5|2829.5|2827|2818.5|0
1604055300000|2020-10-30 10:55:00|2834|2829|2837.5|2830|2842|2833.5|2833.5|2827|0
1604055600000|2020-10-30 11:00:00|2838|2829.5|2838.5|2833.5|2838.5|2833.5|2838|2829.5|0
1604055900000|2020-10-30 11:05:00|2839|2834|2841|2836|2841|2836.5|2838.5|2833.5|0
1604056200000|2020-10-30 11:10:00|2841.5|2835.5|2841|2833.5|2841.5|2837|2841|2833|0
1604056500000|2020-10-30 11:15:00|2840.5|2833|2840|2835.5|2840.5|2835.5|2840|2832|0
1604056800000|2020-10-30 11:20:00|2840.5|2836|2841|2836|2841|2836.5|2840.5|2834|0
1604057100000|2020-10-30 11:25:00|2840.5|2836.5|2841|2834.5|2841.5|2837|2840.5|2834.5|0
1604057400000|2020-10-30 11:30:00|2840.5|2835|2840|2833|2840.5|2835|2840|2831.5|0
1604057700000|2020-10-30 11:35:00||2833.5||2833.5||2834.5||2831.5|0
1604058000000|2020-10-30 11:40:00||2833||2833.5||2834.5||2832.5|4
1604058300000|2020-10-30 11:45:00|2839.5|2833|2839|2831|2839.5|2833|2839|2831|0
1604058600000|2020-10-30 11:50:00||2830.5||2832.5||2833||2830.5|0
1604058900000|2020-10-30 11:55:00|2839.5|2832|2839.5|2834.5|2839.5|2835.5|2839|2831|0
1604059200000|2020-10-30 12:00:00|2844|2830|2837|2829|2845|2833|2837|2827|0
1604059500000|2020-10-30 12:05:00|2836|2828.5|2835|2827.5|2836|2829|2835|2826.5|0
1604059800000|2020-10-30 12:10:00|2834.5|2828|2834|2826.5|2834.5|2828.5|2834|2826.5|0
1604060100000|2020-10-30 12:15:00|2833|2827|2832|2823.5|2833|2827|2832|2823.5|0
1604060400000|2020-10-30 12:20:00|2831.5|2823|2829|2821.5|2831.5|2823.5|2829|2820|0
1604060700000|2020-10-30 12:25:00||2822||2820||2824||2820|0
1604061000000|2020-10-30 12:30:00||2819.5||2820.5||2822.5||2819.5|0
1604061300000|2020-10-30 12:35:00|2828|2820|2828|2822|2828|2823|2828|2820|0
1604061600000|2020-10-30 12:40:00|2828.5|2822.5|2830.5|2826|2830.5|2826.5|2828|2822|0
1604061900000|2020-10-30 12:45:00|2831|2825.5|2831|2825.5|2831|2826.5|2831|2824.5|0
1604062200000|2020-10-30 12:50:00|2831.5|2826|2831.5|2826|2831.5|2827|2831|2825.5|0
1604062500000|2020-10-30 12:55:00||2826.5||2825.5||2826.5||2825|0
1604062800000|2020-10-30 13:00:00|2831|2825|2829.5|2822|2831|2825|2829.5|2821|0
1604063100000|2020-10-30 13:05:00||2822.5||2822.5||2825||2822.5|0
1604063400000|2020-10-30 13:10:00||2822||2822.5||2823.5||2821.5|0
1604063700000|2020-10-30 13:15:00|2829|2822|2828.5|2821|2829|2822.5|2828.5|2821|0
1604064000000|2020-10-30 13:20:00||2821.5||2821||2821.5||2820|0
1604064300000|2020-10-30 13:25:00|2829|2820.5|2829|2824.5|2829.5|2824.5|2828.5|2820.5|0
1604064600000|2020-10-30 13:30:00|2829.5|2824|2831|2824|2832|2828|2828.5|2823.5|4
1604064900000|2020-10-30 13:35:00|2833|2824.5|2834.5|2828.5|2834.5|2830|2832.5|2823|1
1604065200000|2020-10-30 13:40:00|2834|2828|2831.5|2822|2834|2828.5|2831.5|2822|0
1604065500000|2020-10-30 13:45:00|2831|2821.5|2826.5|2818.5|2831|2822.5|2826.5|2817.5|0
1604065800000|2020-10-30 13:50:00|2826|2818|2824.5|2817.5|2826|2820|2824.5|2817|0
1604066100000|2020-10-30 13:55:00|2825|2818|2825|2817|2825|2820.5|2825|2816.5|0
1604066400000|2020-10-30 14:00:00||2817.5||2817.5||2820.5||2817|0
1604066700000|2020-10-30 14:05:00||2817||2816.5||2819||2816.5|0
1604067000000|2020-10-30 14:10:00|2824|2817|2822|2816|2824|2818.5|2822|2814.5|0
1604067300000|2020-10-30 14:15:00|2821.5|2817|2823.5|2818.5|2823.5|2819.5|2821.5|2815.5|0
1604067600000|2020-10-30 14:20:00|2823|2818|2822|2817|2823|2819|2822|2816.5|0
1604067900000|2020-10-30 14:25:00|2821|2816.5|2821|2814.5|2821|2817.5|2821|2813|0
1604068200000|2020-10-30 14:30:00|2820.5|2814|2818|2809.5|2820.5|2815|2818|2809.5|0
1604068500000|2020-10-30 14:35:00|2817.5|2809|2815|2809|2817.5|2810|2815|2807|2
1604068800000|2020-10-30 14:40:00|2814.5|2809.5|2813|2804.5|2814.5|2809.5|2813|2804.5|0
1604069100000|2020-10-30 14:45:00|2812.5|2805|2808|2800.5|2812.5|2806.5|2808|2800|0
1604069400000|2020-10-30 14:50:00|2807|2800|2807.5|2801|2808.5|2804.5|2807|2799|0
1604069700000|2020-10-30 14:55:00|2807|2801.5|2805.5|2798|2807|2801.5|2805.5|2798|0
1604070000000|2020-10-30 15:00:00|2806|2797.5|2807|2804|2808|2804|2806|2797|7
1604070300000|2020-10-30 15:05:00|2806.5|2803.5|2806|2800.5|2809.5|2805|2806|2800.5|1
1604070600000|2020-10-30 15:10:00|2806.5|2801|2811|2806|2811|2806|2805.5|2800.5|6
1604070900000|2020-10-30 15:15:00|2810.5|2805.5|2807.5|2800.5|2811|2806|2807.5|2799|0
1604071200000|2020-10-30 15:20:00|2808|2800|2809|2801.5|2809.5|2804.5|2808|2800|0
1604071500000|2020-10-30 15:25:00|2808.5|2802|2805|2799|2808.5|2802|2805|2797.5|0
1604071800000|2020-10-30 15:30:00||2798.5||2797.5||2800||2796.5|0
1604072100000|2020-10-30 15:35:00|2805.5|2798|2806|2799|2806.5|2802.5|2805|2797.5|0
1604072400000|2020-10-30 15:40:00|2805.5|2798.5|2806|2801|2806|2801.5|2804|2797|0
1604072700000|2020-10-30 15:45:00|2805.5|2800.5|2809.5|2804.5|2809.5|2804.5|2805|2799.5|0
1604073000000|2020-10-30 15:50:00|2809|2805|2809.5|2804.5|2809.5|2805.5|2808.5|2803.5|0
1604073300000|2020-10-30 15:55:00|2810|2805|2811|2806.5|2811.5|2807|2810|2805|0
1604073600000|2020-10-30 16:00:00|2810.5|2806|2811|2806|2812|2808.5|2810|2804.5|4
1604073900000|2020-10-30 16:05:00|2811.5|2806.5|2811.5|2807|2812|2807.5|2811|2805.5|0
1604074200000|2020-10-30 16:10:00|2811|2806.5|2812|2807.5|2812.5|2808.5|2811|2805.5|3
1604074500000|2020-10-30 16:15:00|2812.5|2808|2815.5|2810.5|2815.5|2811|2812.5|2808|1
1604074800000|2020-10-30 16:20:00|2815|2811|2814|2809.5|2815.5|2811.5|2814|2808.5|4
1604075100000|2020-10-30 16:25:00|2814.5|2809|2820|2814.5|2820|2815|2814.5|2809|1
1604075400000|2020-10-30 16:30:00|2820.5|2815|2819.5|2809|2826|2815|2818.5|2808.5|3
1604075700000|2020-10-30 16:35:00|2820|2808.5|2822|2801|2831|2808.5|2819.5|2786.5|0
1604076000000|2020-10-30 16:40:00|2821.5|2799.5|2852|2781.5|2866.5|2799.5|2820.5|2781|0
1604076300000|2020-10-30 16:45:00|2850.5||2852||2852||2850.5||0
1604076600000|2020-10-30 16:50:00|2850||2851||2851.5||2850||0
1604076900000|2020-10-30 16:55:00|2850||2850||2850.5||2850||0
1604077800000|2020-10-30 17:10:00|2849.5||2849||2849.5||2846||0
1604078400000|2020-10-30 17:20:00|2846||2848.5||2848.5||2846||0
1604078700000|2020-10-30 17:25:00|2844||2848||2848||2844||0
1604079000000|2020-10-30 17:30:00|2844||2847.5||2847.5||2844||0
1604079300000|2020-10-30 17:35:00|2840.5||2840.5||2840.5||2840.5||0
1604079600000|2020-10-30 17:40:00|2812||2811.5||2812||2811.5||0
1604079900000|2020-10-30 17:45:00|2811||2811||2811||2811||1
1604080200000|2020-10-30 17:50:00|2810.5|2782|2810.5|2791|2810.5|2794|2810.5|2781.5|0
1604080500000|2020-10-30 17:55:00|2811||2811||2811||2811||0
1604081100000|2020-10-30 18:05:00|2826|2796|2828|2795.5|2853.5|2801.5|2826|2781.5|1
1604082000000|2020-10-30 18:20:00|2827.5|2781.5|2827.5|2796|2827.5|2796|2827.5|2781.5|0
1604082300000|2020-10-30 18:25:00|2833.5|2791|2826.5|2791.5|2833.5|2791.5|2826.5|2791|0
1604082600000|2020-10-30 18:30:00||2792||2790||2792||2790|0
1604083200000|2020-10-30 18:40:00||2790.5||2789.5||2790.5||2789.5|0
1604085600000|2020-10-30 19:20:00|2826|2781.5|2826|2790|2826|2790|2826|2781.5|0
1604085900000|2020-10-30 19:25:00|2825.5|2781.5|2825|2791|2849|2791|2825|2781.5|0
1604086200000|2020-10-30 19:30:00|2824.5|2781.5|2824|2792.5|2830.5|2792.5|2824|2781.5|0
1604086500000|2020-10-30 19:35:00|2823.5|2793|2823|2788|2823.5|2793|2823|2781.5|0
1604086800000|2020-10-30 19:40:00|2829||2828.5||2829||2828.5||0
1604087100000|2020-10-30 19:45:00|2829.5|2782|2829.5|2788.5|2829.5|2788.5|2829.5|2782|0
1604087400000|2020-10-30 19:50:00|2850|2789|2828.5|2781.5|2850|2789.5|2828.5|2781.5|0
1604087700000|2020-10-30 19:55:00|2828|2790|2837.5|2781.5|2853|2802.5|2826|2781.5|0
1604088000000|2020-10-30 20:00:00|2843.5||2843||2843.5||2843||0
1604090100000|2020-10-30 20:35:00|2849||2848.5||2849||2848.5||0
1604090400000|2020-10-30 20:40:00|2854.5|2788.5|2854|2788.5|2854.5|2788.5|2854|2788.5|0
1604091300000|2020-10-30 20:55:00|2866|2781.5|2866|2781.5|2866|2781.5|2866|2781.5|0
1604300400000|2020-11-02 07:00:00|2843|2797.5|2866|2774.5|2866|2797.5|2835|2774|0
1604300700000|2020-11-02 07:05:00||2775||2775||2775||2775|0
1604301300000|2020-11-02 07:15:00||2775.5||2775.5||2775.5||2775.5|0
1604301600000|2020-11-02 07:20:00||2776||2776||2776||2776|0
1604301900000|2020-11-02 07:25:00|2854.5|2791.5|2854|2792|2854.5|2792|2854|2791.5|0
1604302200000|2020-11-02 07:30:00|2853.5|2792.5|2850|2793|2853.5|2793|2850|2792.5|0
1604303400000|2020-11-02 07:50:00|2857|2776|2885.5|2792.5|2885.5|2792.5|2857|2776|0
1604303700000|2020-11-02 07:55:00|2885|2798.5|2876|2814|2885.5|2814|2875|2776|0
1604304000000|2020-11-02 08:00:00|2869|2813.5|2825.5|2818.5|2869|2828|2825.5|2813.5|0
1604304300000|2020-11-02 08:05:00|2826|2818|2836|2831.5|2836.5|2832.5|2826|2818|0
1604304600000|2020-11-02 08:10:00|2835.5|2829.5|2827.5|2822.5|2835.5|2829.5|2827|2820|2
1604304900000|2020-11-02 08:15:00|2827|2822|2827|2820|2829.5|2824.5|2826.5|2819.5|3
1604305200000|2020-11-02 08:20:00|2826.5|2819.5|2826|2820|2829.5|2824.5|2824.5|2818.5|0
1604305500000|2020-11-02 08:25:00|2825|2819.5|2824|2819|2825|2819.5|2824|2818|0
1604305800000|2020-11-02 08:30:00|2824.5|2817.5|2829|2824|2830|2825|2824.5|2817.5|1
1604306100000|2020-11-02 08:35:00|2829.5|2824.5|2827.5|2821.5|2829.5|2824.5|2827.5|2820.5|1
1604306400000|2020-11-02 08:40:00|2828|2821|2827.5|2821.5|2828|2823.5|2827.5|2820|0
1604306700000|2020-11-02 08:45:00|2828|2822|2830|2822.5|2830.5|2825.5|2828|2822|1
1604307000000|2020-11-02 08:50:00|2829.5|2822|2829.5|2825|2829.5|2825|2828|2821|0
1604307300000|2020-11-02 08:55:00|2830|2825.5|2833.5|2828.5|2833.5|2829|2829|2825.5|1
1604307600000|2020-11-02 09:00:00|2833|2828|2833.5|2828.5|2835|2830|2833|2827.5|1
1604307900000|2020-11-02 09:05:00|2833|2828|2831.5|2824.5|2833|2828|2831.5|2824.5|0
1604308200000|2020-11-02 09:10:00|2832|2825|2835|2830.5|2835.5|2831|2831.5|2825|0
1604308500000|2020-11-02 09:15:00|2834.5|2828|2835.5|2831|2835.5|2831|2834.5|2827.5|1
1604308800000|2020-11-02 09:20:00|2836|2831.5|2839|2834|2840|2835|2834.5|2828.5|2
1604309100000|2020-11-02 09:25:00|2839.5|2834.5|2841.5|2836.5|2842.5|2837.5|2839.5|2834.5|0
1604309400000|2020-11-02 09:30:00|2841|2837|2849|2842|2851.5|2847|2840.5|2836.5|8
1604309700000|2020-11-02 09:35:00|2848.5|2842.5|2846|2842|2848.5|2843|2846|2839.5|1
1604310000000|2020-11-02 09:40:00|2847.5|2842.5|2848.5|2843.5|2848.5|2846|2847.5|2841.5|51
1604310300000|2020-11-02 09:45:00|2848|2843|2851|2846.5|2852|2847|2847.5|2843|69
1604310600000|2020-11-02 09:50:00|2851.5|2846|2853.5|2849|2854|2849|2851.5|2846|0
1604310900000|2020-11-02 09:55:00|2854|2849.5|2855.5|2851.5|2857|2852.5|2854|2849.5|1
1604311200000|2020-11-02 10:00:00|2856|2852|2857.5|2852.5|2859.5|2855.5|2856|2852|5
1604311500000|2020-11-02 10:05:00|2857|2853|2849.5|2843.5|2857|2853|2849.5|2843.5|7
1604311800000|2020-11-02 10:10:00|2850|2844|2851|2845.5|2851|2847|2850|2844|2
1604312100000|2020-11-02 10:15:00|2850|2846|2849.5|2845.5|2850|2846.5|2849|2843.5|1
1604312400000|2020-11-02 10:20:00|2850|2846|2852|2845.5|2852|2847.5|2850|2845.5|1
1604312700000|2020-11-02 10:25:00|2852.5|2846|2853|2847.5|2853.5|2848.5|2852.5|2846|1
1604313000000|2020-11-02 10:30:00|2853.5|2848|2855|2850.5|2855|2850.5|2853.5|2847.5|0
1604313300000|2020-11-02 10:35:00|2855.5|2851|2855.5|2851|2855.5|2851|2855.5|2849.5|1
1604313600000|2020-11-02 10:40:00|2856|2851.5|2856.5|2851.5|2858|2853|2856|2851|0
1604313900000|2020-11-02 10:45:00|2857|2852|2857|2851|2857.5|2853|2857|2851|2
1604314200000|2020-11-02 10:50:00|2856.5|2850|2856|2850.5|2856.5|2850.5|2856|2849.5|1
1604314500000|2020-11-02 10:55:00|2856.5|2851|2856|2850|2858|2853.5|2856|2850|1
1604314800000|2020-11-02 11:00:00|2855.5|2850.5|2856|2851.5|2856|2851.5|2855|2849|0
1604315100000|2020-11-02 11:05:00|2855.5|2851|2855|2850.5|2855.5|2851|2853.5|2848|1
1604315400000|2020-11-02 11:10:00|2855.5|2851|2858|2854|2858.5|2854|2855.5|2851|0
1604315700000|2020-11-02 11:15:00|2857.5|2853|2857|2851|2857.5|2853.5|2857|2851|1
1604316000000|2020-11-02 11:20:00|2857.5|2851.5|2858|2853.5|2858|2853.5|2857|2851.5|1
1604316300000|2020-11-02 11:25:00|2857.5|2853|2853.5|2847.5|2857.5|2853|2853.5|2847|1
1604316600000|2020-11-02 11:30:00|2853|2848|2850.5|2845.5|2853|2848.5|2850.5|2845|1
1604316900000|2020-11-02 11:35:00|2851|2846|2854.5|2849.5|2854.5|2850|2851|2846|1
1604317200000|2020-11-02 11:40:00|2854|2850|2854.5|2849.5|2854.5|2850|2853.5|2847.5|0
1604317500000|2020-11-02 11:45:00|2854|2849|2852.5|2846.5|2854|2849|2852.5|2846.5|0
1604317800000|2020-11-02 11:50:00|2852|2847|2851.5|2846|2852|2847|2851.5|2846|0
1604318100000|2020-11-02 11:55:00||2845.5||2846.5||2847||2845.5|0
1604318400000|2020-11-02 12:00:00|2852|2840.5|2850.5|2845|2855|2846.5|2850.5|2838.5|0
1604318700000|2020-11-02 12:05:00||2844.5||2845.5||2846||2844.5|2
1604319000000|2020-11-02 12:10:00|2851|2846|2853.5|2849|2853.5|2849|2851|2846|0
1604319300000|2020-11-02 12:15:00|2852.5|2848.5|2852.5|2847|2852.5|2849|2852.5|2846.5|0
1604319600000|2020-11-02 12:20:00|2851.5|2846.5|2848.5|2843|2851.5|2846.5|2848.5|2843|2
1604319900000|2020-11-02 12:25:00|2849|2842.5|2849|2844|2849|2845|2849|2842.5|4
1604320200000|2020-11-02 12:30:00|2848.5|2844.5|2848|2842|2849|2844.5|2848|2841.5|0
1604320500000|2020-11-02 12:35:00|2847.5|2841.5|2847|2840|2847.5|2841.5|2847|2840|0
1604320800000|2020-11-02 12:40:00|2846.5|2839.5|2847.5|2843|2848|2843|2845|2839|1
1604321100000|2020-11-02 12:45:00|2848|2842.5|2850.5|2846|2850.5|2846|2848|2842.5|0
1604321400000|2020-11-02 12:50:00|2850|2845.5|2846|2842|2850|2845.5|2846|2841|0
1604321700000|2020-11-02 12:55:00|2845.5|2841.5|2846|2843|2846|2843|2845.5|2841|0
1604322000000|2020-11-02 13:00:00|2848|2843.5|2849.5|2845.5|2849.5|2845.5|2848|2843.5|1
1604322300000|2020-11-02 13:05:00|2850|2846|2850.5|2845|2850.5|2846|2850|2844.5|0
1604322600000|2020-11-02 13:10:00|2849.5|2844.5|2847.5|2843|2849.5|2844.5|2847.5|2841.5|0
1604322900000|2020-11-02 13:15:00|2848|2843.5|2847.5|2842.5|2848|2843.5|2847.5|2842.5|0
1604323200000|2020-11-02 13:20:00||2842||2843.5||2843.5||2842|0
1604323500000|2020-11-02 13:25:00||2843||2842.5||2843||2841.5|0
1604323800000|2020-11-02 13:30:00|2847|2843|2846.5|2840.5|2847|2843|2846.5|2840.5|0
1604324100000|2020-11-02 13:35:00|2846|2840|2846|2839.5|2846|2841.5|2845.5|2839.5|0
1604324400000|2020-11-02 13:40:00|2845.5|2840|2845.5|2841.5|2845.5|2841.5|2845|2840|0
1604324700000|2020-11-02 13:45:00||2841||2840||2841||2839.5|0
1604325000000|2020-11-02 13:50:00|2846.5|2840.5|2847|2842.5|2847|2842.5|2846.5|2840.5|2
1604325300000|2020-11-02 13:55:00|2847.5|2843|2848.5|2844|2848.5|2844|2847.5|2843|0
1604325600000|2020-11-02 14:00:00|2849|2844.5|2849.5|2844|2849.5|2845|2849|2843|0
1604325900000|2020-11-02 14:05:00|2850|2844.5|2853|2847|2853|2848.5|2849.5|2844.5|0
1604326200000|2020-11-02 14:10:00|2852.5|2846.5|2852.5|2847.5|2853|2848|2852|2845.5|0
1604326500000|2020-11-02 14:15:00|2853|2848|2850.5|2844|2853.5|2849|2850.5|2844|0
1604326800000|2020-11-02 14:20:00|2849.5|2844.5|2849.5|2844.5|2849.5|2845|2847.5|2841.5|0
1604327100000|2020-11-02 14:25:00|2850|2845|2851.5|2847|2851.5|2847|2850|2845|0
1604327400000|2020-11-02 14:30:00|2852|2847.5|2849.5|2844|2854|2849|2849.5|2844|1
1604327700000|2020-11-02 14:35:00|2850|2843.5|2853|2849|2853|2849|2849.5|2843.5|0
1604328000000|2020-11-02 14:40:00|2853.5|2848.5|2855.5|2851|2855.5|2851|2853.5|2848|0
1604328300000|2020-11-02 14:45:00|2856|2851.5|2856.5|2852|2857.5|2853|2856|2851|0
1604328600000|2020-11-02 14:50:00|2857|2851.5|2863|2858.5|2863.5|2859|2857|2851.5|0
1604328900000|2020-11-02 14:55:00|2863.5|2859|2863|2854|2864|2859|2862.5|2854|0
1604329200000|2020-11-02 15:00:00|2863.5|2855.5|2857|2851|2866.5|2858|2857|2851|0
1604329500000|2020-11-02 15:05:00|2856|2850.5|2855.5|2851|2856.5|2852|2855.5|2849.5|0
1604329800000|2020-11-02 15:10:00|2856|2851.5|2856.5|2851.5|2859|2854|2856|2850.5|0
1604330100000|2020-11-02 15:15:00|2857|2852|2857|2851|2857|2852.5|2856.5|2850.5|0
1604330400000|2020-11-02 15:20:00||2851.5||2852||2852||2851|0
1604330700000|2020-11-02 15:25:00|2856.5|2851.5|2856.5|2850.5|2857|2852|2856|2850.5|0
1604331000000|2020-11-02 15:30:00|2856|2850|2853|2848.5|2856|2850|2852.5|2846.5|0
1604331300000|2020-11-02 15:35:00|2853.5|2849|2852.5|2847|2854.5|2850|2852.5|2846.5|0
1604331600000|2020-11-02 15:40:00|2851.5|2846.5|2852|2846|2852.5|2847.5|2851.5|2845.5|0
1604331900000|2020-11-02 15:45:00|2852.5|2846.5|2854|2849|2854|2850|2852|2846.5|10
1604332200000|2020-11-02 15:50:00|2854.5|2849.5|2853.5|2848.5|2855|2850|2853.5|2847|0
1604332500000|2020-11-02 15:55:00|2853|2848|2849.5|2843.5|2853|2848|2849.5|2843.5|0
1604332800000|2020-11-02 16:00:00|2849|2843|2847.5|2842|2849|2843.5|2847.5|2841.5|0
1604333100000|2020-11-02 16:05:00|2847|2841.5|2846|2841|2847|2841.5|2843.5|2840|1
1604333400000|2020-11-02 16:10:00|2845.5|2840.5|2844|2839.5|2845.5|2840.5|2844|2837.5|0
1604333700000|2020-11-02 16:15:00|2844.5|2839|2842|2837|2844.5|2839|2842|2836|1
1604334000000|2020-11-02 16:20:00|2841.5|2836.5|2839.5|2835|2841.5|2836.5|2839|2833|0
1604334300000|2020-11-02 16:25:00|2840|2834.5|2843.5|2836|2843.5|2838|2839.5|2834|0
1604334600000|2020-11-02 16:30:00|2844|2835.5|2850|2835.5|2851.5|2837.5|2844|2833|0
1604334900000|2020-11-02 16:35:00|2850.5|2834.5|2851|2830|2857|2836|2850.5|2828|0
1604335200000|2020-11-02 16:40:00|2851.5|2831|2864.5|2832|2869|2832|2851.5|2825.5|0
1604335500000|2020-11-02 16:45:00|2869|2826.5|2864|2828.5|2869|2833.5|2864|2802|0
1604335800000|2020-11-02 16:50:00|2863.5|2840|2863.5|2840|2863.5|2840|2863.5|2840|0
1604336100000|2020-11-02 16:55:00|2863|2840.5|2862.5|2841|2869|2841|2862.5|2840|0
1604336700000|2020-11-02 17:05:00|2868.5||2862||2868.5||2862||0
1604337000000|2020-11-02 17:10:00|2868||2861||2868||2861||0
1604337300000|2020-11-02 17:15:00|2869||2855||2869||2855||0
1604337600000|2020-11-02 17:20:00|2869||2859||2869||2859||0
1604337900000|2020-11-02 17:25:00|2869||2858.5||2869||2858.5||0
1604339100000|2020-11-02 17:45:00|2848|2822.5|2848.5|2815.5|2865.5|2822.5|2848|2802.5|1
1604339400000|2020-11-02 17:50:00|2854.5|2816.5|2847.5|2817|2854.5|2817|2847.5|2816.5|0
1604340300000|2020-11-02 18:05:00|2869|2817.5|2847|2817.5|2869|2817.5|2847|2817.5|0
1604340600000|2020-11-02 18:10:00|2869|2816.5|2846.5|2816.5|2869|2816.5|2846.5|2816.5|0
1604340900000|2020-11-02 18:15:00|2846|2814.5|2845.5|2808.5|2846|2815.5|2845.5|2805.5|0
1604341500000|2020-11-02 18:25:00|2851.5|2809|2845|2809|2851.5|2809|2845|2809|0
1604342400000|2020-11-02 18:40:00|2844|2807|2843.5|2816|2869|2816|2843.5|2782|0
1604342700000|2020-11-02 18:45:00|2843|2813|2841|2812.5|2849|2815|2841|2810|0
1604343000000|2020-11-02 18:50:00|2840.5|2810|2840|2805|2846.5|2810.5|2840|2781|0
1604344200000|2020-11-02 19:10:00|2846||2845.5||2846||2845.5||0
1604344500000|2020-11-02 19:15:00|2826.5|2813.5|2842|2814.5|2869|2814.5|2826.5|2784|1
1604344800000|2020-11-02 19:20:00|2847.5||2847||2847.5||2847||0
1604345100000|2020-11-02 19:25:00|2853||2852.5||2853||2852.5||0
1604345400000|2020-11-02 19:30:00|2852|2792.5|2852|2815|2852|2815|2852|2792.5|0
1604346000000|2020-11-02 19:40:00|2851.5|2809|2851|2816|2869|2816|2851|2809|0
1604346300000|2020-11-02 19:45:00|2857||2858.5||2869||2853.5||0
1604346600000|2020-11-02 19:50:00|2858|2810|2857|2817.5|2858|2817.5|2857|2793|0
1604346900000|2020-11-02 19:55:00|2863|2812|2856.5|2794.5|2863|2823|2856.5|2793|0
1604347200000|2020-11-02 20:00:00|2869|2822|2856|2823|2869|2823|2856|2794.5|0
1604347500000|2020-11-02 20:05:00|2855.5|2817|2855.5|2823.5|2855.5|2823.5|2855.5|2817|0
1604348400000|2020-11-02 20:20:00|2861.5|2818|2860|2828|2861.5|2828|2855|2799.5|0
1604348700000|2020-11-02 20:25:00|2865.5|2827.5|2858.5|2828|2869|2828|2854|2799.5|0
1604349000000|2020-11-02 20:30:00||2822||2822.5||2822.5||2822|0
1604349300000|2020-11-02 20:35:00|2858|2816.5|2858|2823.5|2858|2823.5|2858|2816.5|0
1604349600000|2020-11-02 20:40:00|2864|2824|2857|2814.5|2864|2825.5|2857|2796|0
1604349900000|2020-11-02 20:45:00|2856.5|2808.5|2856|2804|2862.5|2815|2856|2796|0
1604350500000|2020-11-02 20:55:00|2862|2804.5|2860|2806|2869|2806|2860|2804.5|0
1604386800000|2020-11-03 07:00:00|2869.5|2844|2869.5|2844|2869.5|2844.5|2869.5|2844|0
1604387700000|2020-11-03 07:15:00|2879.5||2879.5||2879.5||2879.5||0
1604388300000|2020-11-03 07:25:00|2885||2885||2885||2885||0
1604388600000|2020-11-03 07:30:00|2884.5|2844.5|2884.5|2844.5|2884.5|2844.5|2884.5|2844.5|0
1604388900000|2020-11-03 07:35:00|2885||2884.5||2885||2884.5||0
1604389200000|2020-11-03 07:40:00|2885||2884.5||2885||2884.5||0
1604389500000|2020-11-03 07:45:00|2885||2884.5||2885||2884||0
1604389800000|2020-11-03 07:50:00|2885|2844|2885|2838|2885|2844|2885|2838|0
1604390100000|2020-11-03 07:55:00|2884.5|2838.5|2885|2838.5|2885|2839|2884.5|2838|0
1604390400000|2020-11-03 08:00:00|2884.5|2838|2865|2859|2885|2862.5|2861.5|2838|0
1604390700000|2020-11-03 08:05:00|2864.5|2858.5|2859|2852.5|2864.5|2860|2859|2852.5|0
1604391000000|2020-11-03 08:10:00|2858.5|2852|2856|2850.5|2864|2859|2854.5|2849|0
1604391300000|2020-11-03 08:15:00|2856.5|2851|2864.5|2860|2865|2860.5|2856.5|2851|0
1604391600000|2020-11-03 08:20:00|2865|2859.5|2869.5|2864|2871|2866|2864.5|2859|0
1604391900000|2020-11-03 08:25:00|2870.5|2864.5|2871|2865|2873.5|2868.5|2870.5|2864.5|0
1604392200000|2020-11-03 08:30:00|2870.5|2864.5|2864|2858|2870.5|2864.5|2864|2858|2
1604392500000|2020-11-03 08:35:00|2863.5|2857.5|2866.5|2861.5|2867|2862|2862.5|2856.5|1
1604392800000|2020-11-03 08:40:00|2866|2861|2867.5|2862|2868|2863|2865|2860.5|0
1604393100000|2020-11-03 08:45:00|2866.5|2862.5|2865.5|2860.5|2866.5|2862.5|2864|2860.5|1
1604393400000|2020-11-03 08:50:00|2865|2861|2871.5|2867|2871.5|2867|2865|2861|0
1604393700000|2020-11-03 08:55:00|2872|2867.5|2871|2865.5|2873.5|2868.5|2871|2865.5|0
1604394000000|2020-11-03 09:00:00|2870.5|2865|2868|2863|2870.5|2865|2866|2860.5|0
1604394300000|2020-11-03 09:05:00|2868.5|2863.5|2867.5|2861|2869|2864|2867.5|2860.5|0
1604394600000|2020-11-03 09:10:00|2868|2861.5|2868.5|2864|2868.5|2864|2867|2861|0
1604394900000|2020-11-03 09:15:00|2869|2864.5|2868.5|2862.5|2871|2866.5|2868.5|2862.5|0
1604395200000|2020-11-03 09:20:00|2868|2863|2864|2859|2868|2863.5|2864|2858|1
1604395500000|2020-11-03 09:25:00|2864.5|2859.5|2865|2859|2865.5|2861|2864|2859|3
1604395800000|2020-11-03 09:30:00|2864.5|2858.5|2864.5|2858.5|2865|2860|2864|2857.5|0
1604396100000|2020-11-03 09:35:00|2864|2859|2867.5|2862.5|2867.5|2862.5|2863.5|2857|0
1604396400000|2020-11-03 09:40:00|2867|2863|2872.5|2867|2873|2868|2867|2863|2
1604396700000|2020-11-03 09:45:00|2871.7|2867.5|2869.6|2866.6|2871.7|2867.5|2869.6|2865.1|0
1604397000000|2020-11-03 09:50:00|2869.1|2867.1|2869.6|2865.6|2869.6|2867.1|2868.6|2863.6|1
1604397300000|2020-11-03 09:55:00||2866.1||2866.1||2866.6||2865.1|0
1604397600000|2020-11-03 10:00:00|2869.1|2865.6|2870.1|2865.1|2870.6|2865.6|2869.1|2864.1|1
1604397900000|2020-11-03 10:05:00|2869.6|2865.6|2874.1|2869.1|2874.1|2869.1|2869.6|2864.6|1
1604398200000|2020-11-03 10:10:00|2874.6|2869.6|2875.6|2870.1|2876.1|2871.1|2874.1|2869.6|0
1604398500000|2020-11-03 10:15:00|2876.1|2870.6|2876.1|2871.6|2876.1|2871.6|2875.6|2870.1|0
1604398800000|2020-11-03 10:20:00|2876.6|2871.1|2879.1|2874.1|2879.6|2874.6|2876.1|2870.6|1
1604399100000|2020-11-03 10:25:00|2879.6|2874.6|2878.6|2874.1|2880.6|2875.6|2878.6|2873.6|0
1604399400000|2020-11-03 10:30:00|2880.6|2874.6|2879.1|2874.6|2881.1|2876.1|2879.1|2874.6|1
1604399700000|2020-11-03 10:35:00||2875.1||2875.1||2876.1||2874.6|0
1604400000000|2020-11-03 10:40:00|2879.6|2875.6|2879.6|2874.1|2879.6|2876.6|2879.6|2874.1|4
1604400300000|2020-11-03 10:45:00|2879.1|2874.6|2879.1|2873.1|2879.1|2875.6|2879.1|2873.1|0
1604400600000|2020-11-03 10:50:00|2878.6|2873.6|2878.1|2872.1|2878.6|2873.6|2878.1|2871.6|0
1604400900000|2020-11-03 10:55:00|2877.6|2871.6|2876.6|2872.1|2877.6|2873.6|2876.6|2871.1|0
1604401200000|2020-11-03 11:00:00|2876.1|2871.6|2876.1|2870.6|2876.6|2872.6|2876.1|2870.6|0
1604401500000|2020-11-03 11:05:00|2875.6|2870.1|2871.1|2864.6|2875.6|2870.1|2871.1|2864.6|0
1604401800000|2020-11-03 11:10:00|2870.6|2864.1|2868.1|2865.1|2870.6|2865.1|2868.1|2862.1|0
1604402100000|2020-11-03 11:15:00|2870.1|2865.6|2871.1|2866.1|2871.1|2866.1|2870.1|2864.6|3
1604402400000|2020-11-03 11:20:00|2870.6|2865.6|2869.1|2863.1|2870.6|2865.6|2869.1|2863.1|0
1604402700000|2020-11-03 11:25:00|2868.1|2862.6|2870.1|2865.1|2870.6|2865.6|2868.1|2862.1|0
1604403000000|2020-11-03 11:30:00||2864.6||2865.1||2865.1||2864.6|0
1604403300000|2020-11-03 11:35:00|2870.6|2865.6|2872.1|2867.6|2873.1|2868.1|2870.1|2865.6|0
1604403600000|2020-11-03 11:40:00|2872.6|2868.1|2871.6|2865.6|2873.1|2868.1|2871.6|2865.1|0
1604403900000|2020-11-03 11:45:00|2872.1|2866.1|2875.6|2870.6|2875.6|2870.6|2872.1|2866.1|1
1604404200000|2020-11-03 11:50:00|2875.1|2870.1|2876.6|2871.6|2876.6|2871.6|2875.1|2869.1|0
1604404500000|2020-11-03 11:55:00|2876.1|2871.1|2876.6|2872.1|2878.1|2873.6|2876.1|2871.1|0
1604404800000|2020-11-03 12:00:00|2880.1|2869.1|2877.6|2872.6|2880.6|2873.6|2877.6|2865.6|0
1604405100000|2020-11-03 12:05:00|2877.1|2872.1|2875.1|2869.6|2877.1|2872.1|2875.1|2869.1|0
1604405400000|2020-11-03 12:10:00|2875.6|2870.1|2875.1|2868.6|2875.6|2870.6|2875.1|2868.6|0
1604405700000|2020-11-03 12:15:00|2875.6|2869.1|2875.1|2869.1|2875.6|2870.6|2875.1|2869.1|0
1604406000000|2020-11-03 12:20:00||2869.6||2869.6||2869.6||2868.6|0
1604406300000|2020-11-03 12:25:00|2875.6|2869.1|2875.1|2870.1|2875.6|2870.6|2875.1|2869.1|0
1604406600000|2020-11-03 12:30:00|2875.6|2870.6|2877.1|2872.1|2877.1|2872.1|2875.6|2870.6|0
1604406900000|2020-11-03 12:35:00|2877.6|2872.6|2880.1|2875.1|2880.1|2875.1|2877.6|2872.6|0
1604407200000|2020-11-03 12:40:00|2880.6|2875.6|2879.1|2873.6|2880.6|2876.6|2879.1|2873.6|1
1604407500000|2020-11-03 12:45:00|2878.6|2874.1|2879.1|2874.1|2879.6|2876.1|2878.6|2873.6|1
1604407800000|2020-11-03 12:50:00|2879.6|2873.6|2878.6|2873.6|2879.6|2874.6|2878.6|2873.6|0
1604408100000|2020-11-03 12:55:00|2878.1|2873.1|2877.6|2872.1|2878.1|2873.1|2877.6|2871.1|0
1604408400000|2020-11-03 13:00:00|2877.1|2871.6|2874.6|2868.6|2877.1|2871.6|2874.6|2868.6|0
1604408700000|2020-11-03 13:05:00|2875.1|2869.1|2875.6|2870.6|2875.6|2870.6|2875.1|2868.1|0
1604409000000|2020-11-03 13:10:00|2876.6|2871.6|2880.6|2876.1|2880.6|2876.1|2876.1|2871.6|0
1604409300000|2020-11-03 13:15:00|2881.1|2875.6|2881.1|2876.1|2881.6|2876.6|2881.1|2874.6|0
1604409600000|2020-11-03 13:20:00|2880.6|2875.6|2879.6|2874.6|2880.6|2875.6|2879.1|2873.6|0
1604409900000|2020-11-03 13:25:00|2880.1|2874.1|2880.1|2875.1|2880.6|2875.6|2879.6|2874.1|1
1604410200000|2020-11-03 13:30:00|2880.6|2875.6|2881.6|2877.6|2881.6|2878.6|2880.6|2875.1|8
1604410500000|2020-11-03 13:35:00|2881.1|2877.1|2881.1|2877.1|2881.1|2878.1|2881.1|2876.6|0
1604410800000|2020-11-03 13:40:00|2880.6|2876.6|2880.6|2874.6|2880.6|2876.6|2880.6|2874.6|0
1604411100000|2020-11-03 13:45:00||2875.1||2874.1||2875.1||2874.1|0
1604411400000|2020-11-03 13:50:00|2880.1|2873.6|2878.6|2873.1|2880.1|2873.6|2878.6|2871.6|0
1604411700000|2020-11-03 13:55:00|2878.1|2873.6|2877.1|2871.1|2878.1|2874.1|2877.1|2871.1|0
1604412000000|2020-11-03 14:00:00|2876.6|2871.6|2876.6|2870.1|2876.6|2872.6|2876.6|2870.1|0
1604412300000|2020-11-03 14:05:00|2875.6|2869.6|2873.6|2870.1|2875.6|2870.1|2873.6|2868.1|0
1604412600000|2020-11-03 14:10:00|2875.6|2870.6|2876.6|2872.1|2877.1|2872.1|2875.6|2870.6|1
1604412900000|2020-11-03 14:15:00|2877.1|2872.6|2876.1|2870.6|2877.6|2872.6|2876.1|2869.6|0
1604413200000|2020-11-03 14:20:00|2875.6|2870.1|2875.6|2870.6|2875.6|2870.6|2875.1|2869.1|0
1604413500000|2020-11-03 14:25:00|2875.1|2871.1|2873.6|2867.1|2876.1|2871.6|2873.6|2867.1|0
1604413800000|2020-11-03 14:30:00|2872.6|2867.6|2871.1|2866.1|2873.1|2868.1|2870.6|2865.6|0
1604414100000|2020-11-03 14:35:00|2871.6|2866.6|2876.6|2870.6|2877.6|2872.6|2871.1|2866.6|0
1604414400000|2020-11-03 14:40:00|2877.1|2871.1|2877.1|2872.6|2877.6|2872.6|2876.6|2869.6|0
1604414700000|2020-11-03 14:45:00|2876.6|2872.1|2876.1|2871.6|2878.1|2873.6|2876.1|2870.1|4
1604415000000|2020-11-03 14:50:00|2878.1|2872.1|2879.1|2874.1|2879.1|2874.1|2878.1|2872.1|1
1604415300000|2020-11-03 14:55:00|2879.6|2874.6|2889.1|2880.1|2889.1|2882.1|2879.6|2874.6|0
1604415600000|2020-11-03 15:00:00|2888.6|2880.6|2888.6|2884.6|2889.1|2884.6|2887.1|2880.6|0
1604415900000|2020-11-03 15:05:00|2888.1|2883.1|2885.1|2881.1|2888.1|2883.1|2883.6|2879.1|2
1604416200000|2020-11-03 15:10:00|2885.6|2881.6|2888.1|2883.6|2888.1|2883.6|2885.6|2881.6|1
1604416500000|2020-11-03 15:15:00|2887.6|2884.1|2888.6|2884.1|2890.1|2885.6|2887.6|2882.6|3
1604416800000|2020-11-03 15:20:00|2889.1|2884.6|2891.6|2886.6|2892.1|2887.1|2888.6|2884.1|3
1604417100000|2020-11-03 15:25:00|2891.1|2886.1|2891.1|2885.1|2891.6|2886.6|2890.6|2884.6|0
1604417400000|2020-11-03 15:30:00|2890.6|2885.6|2889.1|2883.1|2890.6|2886.1|2889.1|2883.1|0
1604417700000|2020-11-03 15:35:00|2888.6|2882.6|2887.1|2880.6|2888.6|2883.1|2887.1|2880.6|0
1604418000000|2020-11-03 15:40:00|2886.6|2880.1|2884.1|2879.1|2886.6|2880.1|2881.6|2878.6|50
1604418300000|2020-11-03 15:45:00|2884.6|2879.6|2888.1|2883.1|2888.1|2883.1|2884.1|2879.6|0
1604418600000|2020-11-03 15:50:00|2887.6|2883.6|2884.6|2878.6|2887.6|2883.6|2884.6|2878.6|1
1604418900000|2020-11-03 15:55:00|2884.1|2879.1|2887.1|2882.1|2887.6|2882.6|2884.1|2878.6|0
1604419200000|2020-11-03 16:00:00|2886.6|2881.6|2887.1|2882.6|2887.6|2884.6|2885.6|2879.6|5
1604419500000|2020-11-03 16:05:00|2887.6|2882.1|2887.1|2881.6|2888.6|2884.1|2886.6|2881.6|0
1604419800000|2020-11-03 16:10:00|2887.6|2882.1|2888.6|2883.6|2889.1|2884.1|2887.1|2882.1|1
1604420100000|2020-11-03 16:15:00|2889.1|2883.1|2890.1|2885.1|2890.1|2885.1|2888.1|2883.1|2
1604420400000|2020-11-03 16:20:00|2889.6|2885.6|2888.1|2883.6|2889.6|2885.6|2888.1|2882.6|0
1604420700000|2020-11-03 16:25:00|2888.6|2884.1|2889.6|2882.6|2889.6|2885.1|2886.1|2882.6|25
1604421000000|2020-11-03 16:30:00|2891.6|2882.1|2892.6|2881.6|2895.6|2885.6|2888.6|2876.1|1
1604421300000|2020-11-03 16:35:00|2891.6|2881.1|2895.6|2879.1|2895.6|2881.1|2891.6|2873.6|0
1604421600000|2020-11-03 16:40:00||2872.1||2879.1||2879.1||2872.1|0
1604421900000|2020-11-03 16:45:00||2872.6||2877.1||2877.1||2872.6|0
1604422200000|2020-11-03 16:50:00||2843.1||2877.1||2877.1||2843.1|0
1604422500000|2020-11-03 16:55:00|2901.6|2870.6|2901.1|2873.6|2901.6|2875.1|2901.1|2840.1|0
1604422800000|2020-11-03 17:00:00|2902.6|2840.1|2902.1|2873.6|2905.1|2873.6|2902.1|2840.1|0
1604423100000|2020-11-03 17:05:00|2901.6|2867.1|2901.6|2871.6|2901.6|2871.6|2901.6|2838.1|0
1604423700000|2020-11-03 17:15:00|2902.1|2865.6|2902.1|2871.6|2902.1|2871.6|2902.1|2865.6|0
1604424600000|2020-11-03 17:30:00|2903.6|2865.6|2903.6|2871.6|2903.6|2871.6|2903.6|2865.6|0
1604425200000|2020-11-03 17:40:00|2905.1||2905.1||2905.1||2905.1||0
1604425800000|2020-11-03 17:50:00||2865.6||2871.6||2871.6||2865.6|0
1604426100000|2020-11-03 17:55:00||2839.6||2871.6||2871.6||2839.6|0
1604426400000|2020-11-03 18:00:00||2837.6||2871.6||2871.6||2837.6|0
1604427600000|2020-11-03 18:20:00||2865.6||2871.6||2871.6||2865.6|0
1604427900000|2020-11-03 18:25:00||2837.6||2871.6||2871.6||2837.6|0
1604429400000|2020-11-03 18:50:00||2865.6||2865.1||2871.6||2865.1|0
1604429700000|2020-11-03 18:55:00||2835.6||2865.1||2865.1||2833.1|0
1604430000000|2020-11-03 19:00:00||2865.6||2871.6||2871.6||2838.6|0
1604430300000|2020-11-03 19:05:00|2904.6||2900.1||2904.6||2900.1||0
1604430600000|2020-11-03 19:10:00|2905.1|2872.1|2905.1|2877.1|2905.1|2877.1|2905.1|2872.1|0
1604430900000|2020-11-03 19:15:00||2842.1||2875.6||2877.1||2842.1|0
1604431200000|2020-11-03 19:20:00||2842.1||2875.6||2875.6||2842.1|0
1604431500000|2020-11-03 19:25:00||2841.1||2875.6||2875.6||2841.1|0
1604431800000|2020-11-03 19:30:00||2841.1||2878.6||2878.6||2841.1|0
1604432100000|2020-11-03 19:35:00||2846.1||2878.6||2878.6||2846.1|0
1604432400000|2020-11-03 19:40:00||2846.1||2878.6||2878.6||2846.1|0
1604432700000|2020-11-03 19:45:00|2905.6|2872.6|2905.6|2878.6|2905.6|2878.6|2905.6|2872.6|0
1604433300000|2020-11-03 19:55:00|2905.1||2905.1||2905.1||2905.1||0
1604433900000|2020-11-03 20:05:00||2872.1||2876.1||2876.1||2872.1|0
1604434200000|2020-11-03 20:10:00||2846.1||2880.6||2880.6||2846.1|0
1604434500000|2020-11-03 20:15:00|2905.6||2905.6||2905.6||2905.6||0
1604434800000|2020-11-03 20:20:00|2905.1|2844.6|2905.1|2878.6|2905.6|2878.6|2905.1|2844.6|0
1604435100000|2020-11-03 20:25:00|2905.6|2847.6|2905.6|2883.1|2905.6|2883.1|2905.6|2847.6|0
1604435400000|2020-11-03 20:30:00||2852.6||2892.1||2892.1||2852.6|0
1604435700000|2020-11-03 20:35:00||2886.1||2892.1||2892.1||2885.6|0
1604436000000|2020-11-03 20:40:00|2927.6|2892.6|2933.1|2893.1|2937.6|2900.1|2927.1|2864.1|1
1604436300000|2020-11-03 20:45:00|2937.6|2893.6|2931.6|2898.6|2937.6|2898.6|2931.6|2866.1|0
1604436600000|2020-11-03 20:50:00|2931.1|2862.6|2930.1|2897.6|2931.1|2897.6|2930.1|2862.6|0
1604436900000|2020-11-03 20:55:00|2929.6|2862.6|2929.1|2885.1|2936.1|2897.6|2929.1|2851.1|0
1604473200000|2020-11-04 07:00:00|2938.1|2840.1|2937.6|2829.1|2938.1|2846.1|2937.6|2829.1|0
1604473500000|2020-11-04 07:05:00|2937.1|2594.1|2918.1|2784.6|2937.6|2784.6|2918.1|2594.1|0
1604473800000|2020-11-04 07:10:00||2808.6||2809.6||2809.6||2808.6|0
1604474100000|2020-11-04 07:15:00|2911.6|2810.1|2918.1|2810.1|2918.1|2837.1|2911.1|2810.1|0
1604474400000|2020-11-04 07:20:00|2910.6|2835.6|2910.1|2837.1|2910.6|2837.1|2910.1|2835.6|0
1604474700000|2020-11-04 07:25:00|2917.6|2836.6|2910.1|2835.6|2917.6|2836.6|2910.1|2810.1|0
1604475300000|2020-11-04 07:35:00|2917.6|2811.1|2873.6|2811.6|2917.6|2811.6|2873.6|2811.1|0
1604475600000|2020-11-04 07:40:00||2811.1||2811.6||2812.1||2811.1|0
1604475900000|2020-11-04 07:45:00||2811.1||2811.1||2811.1||2811.1|0
1604476200000|2020-11-04 07:50:00|2917.6|2810.6|2913.6|2811.1|2917.6|2811.6|2913.6|2810.6|0
1604476500000|2020-11-04 07:55:00|2907.1|2811.6|2901.6|2813.1|2913.6|2813.1|2901.6|2808.6|0
1604476800000|2020-11-04 08:00:00|2895.1|2815.6|2890.6|2879.6|2903.6|2881.6|2882.6|2815.6|0
1604477100000|2020-11-04 08:05:00|2890.1|2879.1|2881.1|2876.1|2890.1|2879.1|2877.1|2865.1|0
1604477400000|2020-11-04 08:10:00|2881.6|2876.6|2887.1|2882.1|2887.1|2882.6|2881.1|2876.1|12
1604477700000|2020-11-04 08:15:00|2886.6|2884.1|2907.6|2902.1|2907.6|2902.6|2886.6|2883.6|0
1604478000000|2020-11-04 08:20:00|2908.1|2901.6|2907.1|2901.6|2908.6|2902.1|2903.1|2895.6|1
1604478300000|2020-11-04 08:25:00|2906.6|2901.1|2907.6|2902.1|2908.1|2902.6|2899.1|2892.1|1
1604478600000|2020-11-04 08:30:00|2908.1|2902.6|2911.6|2905.6|2912.1|2906.6|2904.6|2898.6|0
1604478900000|2020-11-04 08:35:00|2911.1|2905.1|2903.1|2897.1|2911.1|2905.1|2903.1|2897.1|0
1604479200000|2020-11-04 08:40:00|2903.6|2897.6|2901.6|2894.6|2906.1|2901.1|2901.6|2894.1|0
1604479500000|2020-11-04 08:45:00|2902.1|2895.1|2903.6|2897.1|2907.6|2903.1|2901.6|2894.6|0
1604479800000|2020-11-04 08:50:00|2903.1|2896.6|2902.1|2897.1|2903.1|2898.6|2901.1|2894.6|0
1604480100000|2020-11-04 08:55:00|2902.6|2897.6|2903.1|2897.1|2906.1|2901.6|2902.1|2896.6|0
1604480400000|2020-11-04 09:00:00|2902.6|2896.6|2910.6|2906.1|2911.1|2906.6|2902.1|2895.6|0
1604480700000|2020-11-04 09:05:00|2910.1|2905.6|2907.6|2901.6|2911.1|2906.6|2907.6|2901.6|0
1604481000000|2020-11-04 09:10:00|2907.1|2901.1|2905.1|2899.6|2908.6|2903.6|2905.1|2899.1|0
1604481300000|2020-11-04 09:15:00|2905.6|2900.1|2908.1|2901.6|2909.1|2904.1|2904.6|2898.1|0
1604481600000|2020-11-04 09:20:00|2907.6|2901.1|2907.6|2902.1|2908.6|2904.1|2906.1|2899.6|0
1604481900000|2020-11-04 09:25:00|2908.1|2902.6|2916.6|2910.6|2916.6|2910.6|2907.6|2902.6|0
1604482200000|2020-11-04 09:30:00|2916.1|2912.1|2925.1|2919.6|2925.6|2919.6|2915.6|2910.6|4
1604482500000|2020-11-04 09:35:00|2925.6|2919.1|2932.6|2925.1|2932.6|2927.1|2925.6|2919.1|0
1604482800000|2020-11-04 09:40:00|2932.1|2924.6|2931.6|2926.6|2932.1|2926.6|2925.1|2918.1|0
1604483100000|2020-11-04 09:45:00|2932.1|2928.6|2931.1|2925.6|2934.6|2929.1|2927.6|2923.6|7
1604483400000|2020-11-04 09:50:00|2931.6|2926.1|2931.6|2924.1|2936.1|2930.6|2931.1|2924.1|1
1604483700000|2020-11-04 09:55:00|2930.6|2923.6|2927.1|2922.6|2930.6|2923.6|2927.1|2921.1|0
1604484000000|2020-11-04 10:00:00|2926.6|2922.1|2921.1|2915.1|2926.6|2922.1|2921.1|2915.1|0
1604484300000|2020-11-04 10:05:00|2921.6|2915.6|2918.1|2911.1|2921.6|2917.1|2918.1|2911.1|0
1604484600000|2020-11-04 10:10:00|2918.6|2911.6|2916.1|2908.6|2918.6|2913.1|2916.1|2908.6|0
1604484900000|2020-11-04 10:15:00|2916.6|2909.1|2914.6|2908.1|2916.6|2910.6|2913.6|2907.6|0
1604485200000|2020-11-04 10:20:00|2914.1|2907.6|2914.1|2908.6|2914.6|2908.6|2913.6|2906.1|0
1604485500000|2020-11-04 10:25:00|2914.6|2908.1|2915.6|2909.1|2916.1|2910.6|2913.6|2908.1|0
1604485800000|2020-11-04 10:30:00|2915.1|2908.6|2911.6|2905.1|2915.1|2909.6|2910.6|2904.6|5
1604486100000|2020-11-04 10:35:00|2912.1|2905.6|2915.1|2909.6|2915.1|2909.6|2912.1|2904.6|0
1604486400000|2020-11-04 10:40:00|2915.6|2910.1|2917.6|2911.6|2918.6|2913.1|2915.6|2910.1|0
1604486700000|2020-11-04 10:45:00|2918.1|2911.1|2918.1|2912.1|2918.6|2913.6|2918.1|2910.6|2
1604487000000|2020-11-04 10:50:00|2917.6|2911.6|2920.1|2914.6|2920.6|2914.6|2916.1|2909.1|0
1604487300000|2020-11-04 10:55:00|2919.6|2915.1|2917.1|2912.6|2920.1|2915.6|2917.1|2912.6|0
1604487600000|2020-11-04 11:00:00|2919.1|2913.1|2920.1|2914.1|2921.1|2915.6|2919.1|2913.1|1
1604487900000|2020-11-04 11:05:00|2920.6|2914.6|2920.1|2913.1|2921.1|2916.1|2920.1|2912.6|0
1604488200000|2020-11-04 11:10:00|2919.6|2912.6|2918.6|2912.1|2919.6|2913.6|2918.1|2912.1|0
1604488500000|2020-11-04 11:15:00|2918.1|2911.6|2913.6|2907.6|2918.1|2911.6|2913.6|2907.6|0
1604488800000|2020-11-04 11:20:00|2914.1|2908.1|2914.6|2909.1|2915.6|2909.6|2914.1|2908.1|0
1604489100000|2020-11-04 11:25:00|2915.1|2909.6|2918.1|2912.1|2918.1|2913.6|2915.1|2909.6|0
1604489400000|2020-11-04 11:30:00|2918.6|2913.1|2921.6|2915.1|2921.6|2916.1|2918.1|2913.1|0
1604489700000|2020-11-04 11:35:00|2922.1|2915.6|2922.6|2916.6|2923.1|2917.6|2921.1|2915.6|0
1604490000000|2020-11-04 11:40:00|2923.1|2917.1|2929.6|2925.1|2929.6|2925.1|2923.1|2917.1|0
1604490300000|2020-11-04 11:45:00|2931.6|2925.6|2929.6|2923.6|2932.6|2927.1|2929.6|2922.1|2
1604490600000|2020-11-04 11:50:00|2930.1|2923.1|2931.1|2925.1|2931.1|2925.1|2930.1|2923.1|0
1604490900000|2020-11-04 11:55:00|2930.6|2924.6|2931.6|2926.1|2931.6|2926.1|2930.1|2924.1|0
1604491200000|2020-11-04 12:00:00|2933.1|2925.6|2927.1|2920.6|2938.1|2925.6|2927.1|2909.6|0
1604491500000|2020-11-04 12:05:00|2926.6|2920.1|2929.1|2923.1|2929.1|2924.1|2926.1|2919.1|0
1604491800000|2020-11-04 12:10:00|2929.6|2923.6|2933.6|2928.6|2933.6|2928.6|2929.6|2923.6|0
1604492100000|2020-11-04 12:15:00|2933.1|2928.1|2933.6|2929.1|2934.1|2929.6|2933.1|2928.1|2
1604492400000|2020-11-04 12:20:00|2934.1|2929.6|2934.6|2929.1|2935.1|2930.1|2934.1|2928.6|0
1604492700000|2020-11-04 12:25:00|2935.1|2928.6|2935.1|2930.6|2935.1|2930.6|2935.1|2928.6|0
1604493000000|2020-11-04 12:30:00|2935.6|2930.1|2935.1|2930.6|2935.6|2930.6|2933.6|2927.6|0
1604493300000|2020-11-04 12:35:00|2935.6|2930.1|2938.1|2932.1|2939.6|2935.1|2935.1|2930.1|1
1604493600000|2020-11-04 12:40:00|2938.6|2932.6|2937.6|2932.6|2938.6|2934.1|2937.1|2931.1|0
1604493900000|2020-11-04 12:45:00|2938.1|2932.1|2936.1|2930.1|2938.1|2933.1|2936.1|2930.1|0
1604494200000|2020-11-04 12:50:00|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|0
1604494500000|2020-11-04 12:55:00|2936.1|2930.1|2938.1|2932.6|2938.1|2933.6|2936.1|2929.6|0
1604494800000|2020-11-04 13:00:00|2937.6|2932.1|2938.6|2933.1|2939.1|2935.1|2936.1|2929.6|0
1604495100000|2020-11-04 13:05:00|2939.1|2934.6|2941.1|2936.6|2941.1|2936.6|2939.1|2932.6|1
1604495400000|2020-11-04 13:10:00|2940.6|2936.1|2942.6|2933.6|2942.6|2936.6|2940.6|2933.1|0
1604495700000|2020-11-04 13:15:00|2942.1|2933.1|2940.1|2933.6|2942.1|2937.1|2940.1|2933.1|0
1604496000000|2020-11-04 13:20:00|2940.6|2934.1|2946.1|2941.6|2946.1|2941.6|2940.6|2934.1|6
1604496300000|2020-11-04 13:25:00|2945.6|2941.1|2945.1|2936.6|2945.6|2941.1|2942.6|2936.1|0
1604496600000|2020-11-04 13:30:00|2944.6|2936.1|2940.1|2933.1|2945.6|2937.6|2940.1|2933.1|0
1604496900000|2020-11-04 13:35:00|2939.6|2934.1|2937.1|2931.6|2940.1|2934.1|2935.6|2929.6|0
1604497200000|2020-11-04 13:40:00|2937.6|2932.1|2938.6|2932.6|2941.1|2934.6|2937.6|2932.1|0
1604497500000|2020-11-04 13:45:00|2939.1|2933.6|2940.6|2934.6|2942.1|2935.6|2939.1|2933.6|0
1604497800000|2020-11-04 13:50:00|2941.1|2935.6|2941.6|2935.1|2943.1|2937.6|2940.6|2935.1|0
1604498100000|2020-11-04 13:55:00|2941.1|2935.6|2935.6|2928.6|2941.1|2936.1|2935.6|2928.6|0
1604498400000|2020-11-04 14:00:00|2936.1|2929.1|2937.6|2931.6|2938.1|2931.6|2935.6|2929.1|0
1604498700000|2020-11-04 14:05:00|2936.6|2931.1|2933.6|2927.6|2936.6|2931.1|2933.6|2927.6|0
1604499000000|2020-11-04 14:10:00|2934.1|2928.1|2931.1|2925.1|2934.1|2928.6|2931.1|2924.1|4
1604499300000|2020-11-04 14:15:00|2931.6|2925.6|2930.1|2923.1|2932.6|2927.1|2930.1|2922.6|0
1604499600000|2020-11-04 14:20:00|2929.6|2923.6|2928.1|2921.1|2929.6|2924.1|2928.1|2921.1|0
1604499900000|2020-11-04 14:25:00|2927.6|2920.6|2929.6|2923.6|2929.6|2923.6|2926.1|2920.6|0
1604500200000|2020-11-04 14:30:00|2929.1|2924.6|2935.1|2930.1|2939.6|2934.1|2929.1|2924.6|2
1604500500000|2020-11-04 14:35:00|2934.6|2929.6|2928.1|2922.6|2934.6|2929.6|2927.6|2920.6|1
1604500800000|2020-11-04 14:40:00|2928.6|2923.6|2933.1|2924.1|2933.6|2926.6|2928.1|2921.6|0
1604501100000|2020-11-04 14:45:00|2932.6|2923.6|2933.6|2928.1|2934.6|2928.6|2930.1|2921.6|0
1604501400000|2020-11-04 14:50:00|2934.1|2929.1|2933.6|2927.6|2937.1|2931.1|2933.1|2927.1|0
1604501700000|2020-11-04 14:55:00|2934.1|2928.6|2938.1|2929.1|2938.6|2931.1|2932.6|2926.1|0
1604502000000|2020-11-04 15:00:00|2938.6|2929.6|2942.1|2936.1|2942.1|2936.1|2937.1|2929.6|0
1604502300000|2020-11-04 15:05:00|2942.6|2936.6|2943.1|2937.1|2944.1|2938.6|2942.1|2936.1|1
1604502600000|2020-11-04 15:10:00|2943.6|2938.1|2948.1|2942.1|2948.6|2942.6|2943.6|2937.6|0
1604502900000|2020-11-04 15:15:00|2948.6|2942.6|2952.6|2947.1|2952.6|2947.1|2948.6|2942.6|0
1604503200000|2020-11-04 15:20:00|2953.1|2947.6|2963.1|2957.6|2964.1|2958.1|2953.1|2947.6|0
1604503500000|2020-11-04 15:25:00|2962.6|2958.6|2962.1|2955.6|2965.6|2959.6|2962.1|2955.6|7
1604503800000|2020-11-04 15:30:00|2962.6|2956.1|2964.1|2959.1|2964.6|2959.1|2961.1|2955.1|0
1604504100000|2020-11-04 15:35:00|2964.6|2958.6|2960.1|2955.1|2964.6|2959.6|2960.1|2954.1|0
1604504400000|2020-11-04 15:40:00|2960.6|2955.6|2961.1|2954.6|2963.1|2959.1|2960.6|2954.6|1
1604504700000|2020-11-04 15:45:00|2960.6|2954.1|2960.1|2955.6|2960.6|2956.1|2959.6|2951.1|0
1604505000000|2020-11-04 15:50:00|2960.6|2956.6|2968.1|2955.1|2975.1|2960.6|2959.6|2950.6|0
1604505300000|2020-11-04 15:55:00|2968.6|2955.6|2964.1|2958.6|2968.6|2959.6|2963.1|2948.6|0
1604505600000|2020-11-04 16:00:00|2964.6|2958.1|2959.6|2954.1|2966.1|2962.1|2959.6|2954.1|13
1604505900000|2020-11-04 16:05:00|2958.6|2954.6|2957.6|2951.6|2958.6|2955.1|2957.6|2951.6|0
1604506200000|2020-11-04 16:10:00|2956.6|2952.1|2955.6|2950.1|2956.6|2952.6|2955.6|2949.6|0
1604506500000|2020-11-04 16:15:00|2955.1|2949.6|2956.6|2953.6|2957.1|2953.6|2954.6|2948.6|1
1604506800000|2020-11-04 16:20:00|2956.1|2952.1|2961.1|2955.1|2961.1|2957.1|2956.1|2951.1|3
1604507100000|2020-11-04 16:25:00|2961.6|2955.6|2969.6|2947.6|2970.6|2960.6|2961.1|2936.6|0
1604507400000|2020-11-04 16:30:00|2970.6|2945.1|2979.6|2949.6|2984.6|2953.1|2970.6|2945.1|0
1604507700000|2020-11-04 16:35:00|2980.1|2953.6|2984.6|2955.1|2986.6|2957.6|2980.1|2951.6|0
1604508000000|2020-11-04 16:40:00|2985.1|2948.6|2987.6|2951.6|2987.6|2953.6|2985.1|2921.1|0
1604508300000|2020-11-04 16:45:00||2921.1||2948.1||2950.1||2921.1|0
1604508600000|2020-11-04 16:50:00||2921.1||2952.1||2952.1||2921.1|0
1604508900000|2020-11-04 16:55:00||2952.6||2953.1||2953.1||2921.1|0
1604509200000|2020-11-04 17:00:00||2953.6||2956.1||2958.1||2921.1|0
1604509500000|2020-11-04 17:05:00|2988.1|2949.6|2987.6|2956.6|2988.1|2956.6|2987.6|2949.6|0
1604509800000|2020-11-04 17:10:00|2988.1|2921.1|2987.6|2956.6|2988.1|2956.6|2987.6|2921.1|0
1604510100000|2020-11-04 17:15:00|2988.1|2950.1|2987.6|2956.6|2988.1|2956.6|2987.6|2950.1|0
1604510400000|2020-11-04 17:20:00|2988.1||2988.1||2988.1||2987.6||0
1604510700000|2020-11-04 17:25:00|2987.6||2987.6||2987.6||2987.6||0
1604511000000|2020-11-04 17:30:00|2988.1|2950.1|2987.6|2956.6|2988.1|2956.6|2987.6|2950.1|0
1604511300000|2020-11-04 17:35:00|2988.1|2950.1|2987.6|2971.1|2988.1|2971.1|2987.6|2921.1|0
1604511600000|2020-11-04 17:40:00|2988.1||2987.6||2988.1||2987.6||0
1604517300000|2020-11-04 19:15:00|2987.1||2979.1||2987.1||2978.6||0
1604517600000|2020-11-04 19:20:00|2985.6||2985.1||2985.6||2985.1||0
1604518200000|2020-11-04 19:30:00|2987.6||2984.1||2987.6||2984.1||0
1604518800000|2020-11-04 19:40:00|2987.6|2945.1|2975.1|2944.6|2987.6|2945.1|2975.1|2921.1|1
1604519100000|2020-11-04 19:45:00|2976.1|2921.1|2976.1|2944.6|2976.1|2944.6|2976.1|2921.1|0
1604519400000|2020-11-04 19:50:00|2982.1|2938.1|2982.1|2944.6|2982.1|2944.6|2982.1|2938.1|0
1604519700000|2020-11-04 19:55:00||2945.1||2945.1||2945.1||2945.1|0
1604520000000|2020-11-04 20:00:00||2938.1||2938.6||2938.6||2938.1|0
1604520300000|2020-11-04 20:05:00|2987.6|2936.1|2979.1|2936.1|2987.6|2936.1|2979.1|2921.1|0
1604520600000|2020-11-04 20:10:00|2978.6||2978.6||2978.6||2978.6||0
1604520900000|2020-11-04 20:15:00|2985.6||2978.1||2985.6||2978.1||0
1604521200000|2020-11-04 20:20:00|2985.1|2934.1|2977.6|2934.1|2985.1|2934.1|2977.6|2934.1|0
1604521500000|2020-11-04 20:25:00|2977.1|2934.6|2976.6|2934.6|2977.1|2934.6|2976.6|2921.1|0
1604521800000|2020-11-04 20:30:00|2976.1|2921.1|2976.1|2934.6|2976.1|2934.6|2976.1|2921.1|0
1604522100000|2020-11-04 20:35:00||2935.1||2934.6||2937.6||2921.1|0
1604522400000|2020-11-04 20:40:00|2987.6|2935.1|2975.1|2938.1|2987.6|2938.1|2975.1|2935.1|0
1604522700000|2020-11-04 20:45:00|2974.6|2921.1|2974.6|2938.1|2974.6|2940.1|2974.6|2921.1|0
1604523000000|2020-11-04 20:50:00|2974.1|2921.1|2974.1|2941.1|2974.1|2941.1|2974.1|2921.1|0
1604523300000|2020-11-04 20:55:00|2973.6|2921.1|2973.1|2928.6|2973.6|2941.1|2973.1|2921.1|0
1604559600000|2020-11-05 07:00:00|3004.1|2940.6|3325.1|2921.6|3325.1|2940.6|2998.1|2921.6|0
1604559900000|2020-11-05 07:05:00|3013.6|2956.6|3013.1|2961.6|3013.6|2961.6|3013.1|2956.6|0
1604560200000|2020-11-05 07:10:00||2962.1||2962.1||2962.1||2962.1|0
1604560800000|2020-11-05 07:20:00|3012.6||3013.1||3013.1||3012.6||0
1604561700000|2020-11-05 07:35:00|3016.1||3016.1||3016.1||3016.1||0
1604562000000|2020-11-05 07:40:00|3015.6|2963.1|3015.6|2965.1|3016.1|2965.1|3015.6|2962.1|0
1604562300000|2020-11-05 07:45:00|3016.1|2989.1|3015.6|2989.1|3016.1|2989.1|3015.6|2989.1|0
1604562600000|2020-11-05 07:50:00|3016.1||3016.1||3016.1||3016.1||0
1604562900000|2020-11-05 07:55:00|3027.6|3006.6|3028.1|2989.6|3028.1|3007.1|3027.6|2989.1|0
1604563200000|2020-11-05 08:00:00|3027.6|2989.1|3024.1|3010.6|3027.6|3016.6|3022.1|2989.1|0
1604563500000|2020-11-05 08:05:00|3023.1|3011.1|3033.1|3027.6|3035.1|3030.1|3020.6|2996.6|8
1604563800000|2020-11-05 08:10:00|3032.6|3027.1|3032.6|3014.6|3072.1|3029.1|3026.6|2996.6|0
1604564100000|2020-11-05 08:15:00|3032.1|3015.1|3034.6|3022.6|3070.6|3023.1|3026.6|2996.6|0
1604564400000|2020-11-05 08:20:00|3033.6|3022.1|3045.6|3019.1|3069.6|3026.6|3029.1|2996.6|0
1604564700000|2020-11-05 08:25:00|3070.6|2996.6|3035.1|3029.6|3070.6|3032.6|3030.6|2996.6|170
1604565000000|2020-11-05 08:30:00|3034.6|3030.1|3035.6|3030.6|3035.6|3030.6|3032.1|3026.1|1
1604565300000|2020-11-05 08:35:00|3036.1|3031.1|3038.1|3032.6|3039.1|3034.1|3036.1|3030.1|0
1604565600000|2020-11-05 08:40:00|3038.6|3033.1|3034.6|3029.1|3039.1|3034.1|3034.6|3028.6|2
1604565900000|2020-11-05 08:45:00|3037.6|3028.6|3039.6|3034.6|3044.1|3036.1|3036.1|3020.1|0
1604566200000|2020-11-05 08:50:00|3040.1|3035.1|3037.6|3032.6|3040.1|3035.1|3037.6|3031.6|0
1604566500000|2020-11-05 08:55:00|3037.1|3032.1|3039.1|3036.1|3039.6|3036.1|3033.6|3027.6|0
1604566800000|2020-11-05 09:00:00|3038.6|3033.6|3034.6|3029.6|3039.1|3033.6|3034.6|3028.6|10
1604567100000|2020-11-05 09:05:00|3035.1|3029.1|3035.1|3030.6|3037.1|3032.6|3033.6|3029.1|17
1604567400000|2020-11-05 09:10:00|3035.6|3031.1|3028.6|3026.1|3035.6|3031.1|3028.6|3026.1|14
1604567700000|2020-11-05 09:15:00|3028.1|3025.6|3031.1|3024.1|3031.6|3027.1|3028.1|3024.1|20
1604568000000|2020-11-05 09:20:00|3030.6|3023.6|3030.6|3026.1|3032.1|3027.6|3028.6|3023.1|0
1604568300000|2020-11-05 09:25:00|3030.1|3025.6|3029.6|3024.1|3030.1|3026.1|3029.6|3022.6|0
1604568600000|2020-11-05 09:30:00|3029.1|3023.6|3028.6|3024.1|3029.1|3024.1|3028.1|3022.1|4
1604568900000|2020-11-05 09:35:00|3029.1|3023.6|3031.1|3025.6|3031.6|3026.6|3028.1|3023.6|0
1604569200000|2020-11-05 09:40:00|3030.6|3025.1|3032.1|3027.6|3032.6|3027.6|3030.6|3025.1|0
1604569500000|2020-11-05 09:45:00|3032.6|3028.1|3032.1|3026.1|3033.1|3028.1|3032.1|3026.1|0
1604569800000|2020-11-05 09:50:00|3032.6|3026.6|3032.1|3027.6|3033.1|3028.1|3032.1|3025.6|0
1604570100000|2020-11-05 09:55:00|3032.6|3028.1|3034.1|3029.6|3034.1|3029.6|3032.1|3027.6|0
1604570400000|2020-11-05 10:00:00|3034.6|3029.1|3034.6|3030.1|3035.1|3030.1|3034.1|3027.6|0
1604570700000|2020-11-05 10:05:00|3035.1|3029.6|3036.1|3031.6|3036.6|3032.6|3034.6|3029.1|27
1604571000000|2020-11-05 10:10:00|3035.6|3032.1|3036.6|3031.6|3037.1|3032.1|3035.1|3031.6|0
1604571300000|2020-11-05 10:15:00|3036.1|3032.1|3037.1|3032.1|3037.6|3032.6|3035.6|3031.6|0
1604571600000|2020-11-05 10:20:00|3036.6|3031.6|3037.1|3032.1|3037.6|3032.6|3036.1|3031.6|0
1604571900000|2020-11-05 10:25:00|3036.6|3034.6|3037.1|3032.1|3037.6|3034.6|3035.6|3030.6|9
1604572200000|2020-11-05 10:30:00|3037.6|3032.6|3040.1|3035.1|3040.1|3035.6|3037.1|3032.1|0
1604572500000|2020-11-05 10:35:00|3040.6|3034.6|3040.1|3034.6|3041.6|3036.6|3040.1|3034.1|0
1604572800000|2020-11-05 10:40:00|3040.6|3035.1|3042.1|3037.1|3042.6|3037.6|3040.6|3034.6|0
1604573100000|2020-11-05 10:45:00|3042.6|3037.6|3043.6|3038.1|3044.1|3039.1|3042.6|3037.6|0
1604573400000|2020-11-05 10:50:00|3043.1|3037.6|3040.6|3034.1|3043.1|3037.6|3040.6|3034.1|0
1604573700000|2020-11-05 10:55:00|3040.1|3033.6|3041.1|3035.6|3041.1|3036.1|3040.1|3033.1|0
1604574000000|2020-11-05 11:00:00|3040.6|3036.1|3043.1|3036.6|3043.1|3038.1|3040.6|3033.6|0
1604574300000|2020-11-05 11:05:00|3043.6|3037.1|3041.1|3034.6|3043.6|3038.6|3041.1|3034.6|0
1604574600000|2020-11-05 11:10:00|3041.6|3035.1|3041.1|3035.1|3041.6|3037.1|3041.1|3034.6|0
1604574900000|2020-11-05 11:15:00|3041.6|3035.6|3044.1|3039.6|3044.1|3039.6|3041.6|3035.1|0
1604575200000|2020-11-05 11:20:00|3044.6|3039.1|3045.1|3039.6|3045.6|3041.1|3044.1|3038.6|2
1604575500000|2020-11-05 11:25:00|3045.6|3040.1|3045.1|3042.1|3048.1|3043.1|3045.1|3039.6|15
1604575800000|2020-11-05 11:30:00|3043.1|3042.6|3044.1|3038.1|3044.6|3042.6|3042.1|3038.1|20
1604576100000|2020-11-05 11:35:00|3044.6|3038.6|3045.1|3040.1|3045.1|3040.1|3044.1|3038.1|0
1604576400000|2020-11-05 11:40:00|3045.6|3040.6|3047.6|3042.6|3048.1|3043.1|3045.6|3040.1|0
1604576700000|2020-11-05 11:45:00|3048.1|3043.1|3048.1|3042.6|3049.1|3044.1|3048.1|3042.6|0
1604577000000|2020-11-05 11:50:00|3047.6|3042.1|3046.6|3041.1|3048.6|3044.6|3046.6|3041.1|1
1604577300000|2020-11-05 11:55:00|3047.1|3041.6|3048.1|3042.6|3049.1|3044.1|3047.1|3041.1|0
1604577600000|2020-11-05 12:00:00|3048.6|3033.6|3045.1|3039.1|3061.6|3040.6|3045.1|3030.1|0
1604577900000|2020-11-05 12:05:00|3045.6|3039.6|3043.6|3038.1|3045.6|3040.6|3043.6|3037.6|0
1604578200000|2020-11-05 12:10:00|3043.1|3037.6|3039.6|3034.1|3043.1|3037.6|3039.6|3033.6|0
1604578500000|2020-11-05 12:15:00|3040.1|3034.6|3041.1|3035.6|3041.1|3036.1|3040.1|3034.6|0
1604578800000|2020-11-05 12:20:00|3040.6||3039.1||3040.6||3039.1||0
1604579100000|2020-11-05 12:25:00|3039.6|3033.1|3037.6|3032.6|3039.6|3033.1|3037.6|3031.1|5
1604579400000|2020-11-05 12:30:00|3038.1|3033.1|3039.1|3034.1|3039.1|3034.1|3038.1|3033.1|0
1604579700000|2020-11-05 12:35:00|3039.6|3033.6|3042.1|3037.1|3042.1|3037.1|3039.6|3033.6|0
1604580000000|2020-11-05 12:40:00|3042.6|3037.6|3043.1|3038.1|3043.6|3038.1|3041.6|3036.1|0
1604580300000|2020-11-05 12:45:00|3043.6|3038.6|3041.6|3036.6|3044.1|3039.1|3041.6|3036.1|10
1604580600000|2020-11-05 12:50:00|3042.1|3037.1|3042.6|3037.1|3043.1|3038.1|3040.6|3035.1|0
1604580900000|2020-11-05 12:55:00|3043.1|3037.6|3044.1|3038.6|3044.6|3039.6|3043.1|3037.6|0
1604581200000|2020-11-05 13:00:00|3044.6|3039.1|3043.6|3038.1|3044.6|3039.6|3043.6|3038.1|0
1604581500000|2020-11-05 13:05:00|3042.1|3037.6|3039.6|3034.1|3042.6|3037.6|3039.6|3034.1|2
1604581800000|2020-11-05 13:10:00|3039.1|3034.6|3038.1|3032.1|3039.1|3034.6|3038.1|3032.1|0
1604582100000|2020-11-05 13:15:00|3037.6|3031.6|3037.6|3031.6|3037.6|3032.6|3036.6|3031.1|0
1604582400000|2020-11-05 13:20:00|3037.1|3034.1|3036.1|3031.1|3037.6|3034.6|3036.1|3030.1|4
1604582700000|2020-11-05 13:25:00|3035.6|3030.6|3037.6|3028.6|3038.1|3031.1|3035.1|3028.6|0
1604583000000|2020-11-05 13:30:00|3037.1|3029.1|3038.1|3033.1|3038.1|3033.1|3036.6|3029.1|0
1604583300000|2020-11-05 13:35:00|3038.6|3032.6|3036.1|3030.6|3039.1|3034.1|3036.1|3030.6|0
1604583600000|2020-11-05 13:40:00|3036.6|3031.1|3037.1|3032.1|3037.6|3032.6|3035.1|3030.6|1
1604583900000|2020-11-05 13:45:00|3037.6|3032.6|3038.1|3032.6|3038.6|3033.6|3037.6|3032.6|0
1604584200000|2020-11-05 13:50:00|3038.6|3033.1|3036.6|3032.6|3038.6|3033.6|3036.1|3030.6|1
1604584500000|2020-11-05 13:55:00|3036.1|3033.1|3034.6|3029.6|3036.1|3034.1|3034.6|3029.1|1
1604584800000|2020-11-05 14:00:00|3035.1|3030.1|3035.1|3030.1|3036.1|3031.1|3034.6|3029.6|0
1604585100000|2020-11-05 14:05:00|3034.6|3029.6|3035.1|3029.6|3038.1|3033.1|3034.6|3029.6|0
1604585400000|2020-11-05 14:10:00|3034.6|3030.1|3036.6|3031.6|3036.6|3031.6|3034.6|3029.6|0
1604585700000|2020-11-05 14:15:00|3036.1|3031.1|3035.1|3030.1|3036.1|3031.1|3033.6|3028.6|0
1604586000000|2020-11-05 14:20:00|3035.6|3030.6|3036.1|3031.1|3036.1|3031.1|3035.1|3030.1|0
1604586300000|2020-11-05 14:25:00|3035.6|3030.6|3035.6|3030.6|3036.1|3030.6|3034.6|3028.6|0
1604586600000|2020-11-05 14:30:00|3035.1|3031.1|3029.1|3024.1|3036.1|3031.1|3028.6|3022.6|2
1604586900000|2020-11-05 14:35:00|3028.6|3023.6|3031.1|3028.1|3031.6|3028.1|3027.1|3021.6|3
1604587200000|2020-11-05 14:40:00|3031.6|3026.1|3029.1|3024.1|3032.1|3026.6|3028.1|3023.6|7
1604587500000|2020-11-05 14:45:00|3029.6|3024.6|3028.1|3023.1|3031.1|3026.1|3028.1|3023.1|0
1604587800000|2020-11-05 14:50:00|3028.6|3023.6|3032.1|3027.1|3032.1|3027.1|3028.6|3023.6|1
1604588100000|2020-11-05 14:55:00|3032.6|3027.6|3035.1|3030.1|3035.6|3030.6|3032.6|3027.6|1
1604588400000|2020-11-05 15:00:00|3035.6|3030.6|3033.1|3028.1|3035.6|3030.6|3033.1|3027.6|0
1604588700000|2020-11-05 15:05:00|3033.6|3028.6|3034.1|3029.1|3036.6|3031.6|3033.1|3027.1|0
1604589000000|2020-11-05 15:10:00|3034.6|3029.6|3032.6|3026.1|3035.1|3030.1|3032.6|3026.1|0
1604589300000|2020-11-05 15:15:00|3032.1|3026.6|3031.6|3026.6|3032.6|3027.6|3031.1|3025.6|1
1604589600000|2020-11-05 15:20:00|3031.1|3026.1|3029.1|3023.1|3032.1|3027.1|3029.1|3023.1|0
1604589900000|2020-11-05 15:25:00|3028.6|3022.6|3024.1|3019.1|3028.6|3023.1|3024.1|3019.1|4
1604590200000|2020-11-05 15:30:00|3024.6|3019.6|3020.6|3017.1|3024.6|3019.6|3020.6|3017.1|8
1604590500000|2020-11-05 15:35:00|3023.1|3016.6|3023.1|3017.6|3024.6|3019.6|3022.6|3016.1|13
1604590800000|2020-11-05 15:40:00|3022.6|3017.1|3024.6|3019.1|3025.1|3020.1|3022.6|3017.1|0
1604591100000|2020-11-05 15:45:00|3024.1|3018.6|3027.6|3022.1|3027.6|3022.1|3023.6|3018.1|0
1604591400000|2020-11-05 15:50:00|3028.1|3022.6|3030.1|3025.1|3030.6|3025.6|3027.6|3022.6|9
1604591700000|2020-11-05 15:55:00|3030.6|3025.6|3032.6|3027.6|3032.6|3027.6|3030.6|3025.6|0
1604592000000|2020-11-05 16:00:00|3032.1|3027.1|3033.6|3028.6|3034.6|3029.6|3032.1|3027.1|0
1604592300000|2020-11-05 16:05:00|3034.1|3028.1|3031.6|3026.6|3034.6|3029.6|3031.6|3026.1|10
1604592600000|2020-11-05 16:10:00|3032.1|3027.1|3032.6|3027.6|3033.1|3028.1|3030.1|3025.1|3
1604592900000|2020-11-05 16:15:00|3033.1|3028.1|3032.6|3027.6|3033.1|3029.1|3032.1|3026.6|3
1604593200000|2020-11-05 16:20:00|3032.1|3027.1|3031.1|3025.1|3032.1|3027.1|3031.1|3025.1|0
1604593500000|2020-11-05 16:25:00|3031.6|3025.6|3038.1|3017.6|3041.1|3027.6|3031.1|3009.1|0
1604593800000|2020-11-05 16:30:00|3037.6|3018.1|3037.6|3020.1|3043.1|3020.6|3025.6|3007.1|1
1604594100000|2020-11-05 16:35:00|3038.1|3019.6|3035.1|3021.6|3042.6|3021.6|3034.6|3013.6|0
1604594400000|2020-11-05 16:40:00|3038.6||3043.1||3072.6||3038.6||0
1604594700000|2020-11-05 16:45:00|3049.6||3048.6||3049.6||3048.6||0
1604595000000|2020-11-05 16:50:00|3054.6||3047.6||3054.6||3047.6||0
1604595300000|2020-11-05 16:55:00|3038.6|3028.1|3035.6|3021.6|3038.6|3028.1|3035.6|3021.6|1
1604595600000|2020-11-05 17:00:00|3036.6|3022.1|3036.6|3022.1|3036.6|3022.1|3036.6|3021.6|0
1604595900000|2020-11-05 17:05:00||3021.6||3022.1||3022.1||3021.6|0
1604596200000|2020-11-05 17:10:00||3021.6||3021.6||3021.6||3021.6|0
1604596500000|2020-11-05 17:15:00||3006.6||3006.6||3006.6||3006.6|0
1604597400000|2020-11-05 17:30:00||3003.6||2999.6||3003.6||2999.1|0
1604598300000|2020-11-05 17:45:00||2997.6||3001.6||3001.6||2997.6|0
1604598600000|2020-11-05 17:50:00||2999.1||3002.1||3002.1||2999.1|0
1604598900000|2020-11-05 17:55:00||2999.1||3003.1||3003.1||2999.1|0
1604599800000|2020-11-05 18:10:00||3000.6||3003.6||3003.6||3000.6|0
1604600700000|2020-11-05 18:25:00||3000.6||2997.1||3006.1||2997.1|0
1604602800000|2020-11-05 19:00:00|3036.1|2997.6|3036.6|3009.6|3036.6|3009.6|3036.1|2997.6|0
1604603100000|2020-11-05 19:05:00||3006.6||3007.1||3007.1||3006.6|0
1604604000000|2020-11-05 19:20:00||3005.1||3007.6||3007.6||3005.1|0
1604604300000|2020-11-05 19:25:00||3005.1||3003.6||3005.1||3003.6|0
1604604900000|2020-11-05 19:35:00||3000.6||3001.1||3001.1||3000.6|0
1604605800000|2020-11-05 19:50:00||2999.1||2998.6||2999.1||2997.1|0
1604606700000|2020-11-05 20:05:00|3067.1|2997.1|3041.6|2999.1|3067.1|2999.1|3036.1|2997.1|0
1604607000000|2020-11-05 20:10:00|3067.1|2999.6|3040.6|3000.1|3067.1|3000.1|3040.6|2997.1|0
1604608500000|2020-11-05 20:35:00|3060.1|2997.1|3040.1|2997.1|3060.1|3000.6|3040.1|2997.1|0
1604609100000|2020-11-05 20:45:00|3060.1||3039.1||3060.1||3039.1||0
1604609400000|2020-11-05 20:50:00|3063.6||3037.6||3063.6||3037.6||0
1604609700000|2020-11-05 20:55:00|3065.1||3037.1||3065.1||3037.1||0
1604646000000|2020-11-06 07:00:00|3032.6|2996.6|3030.6|2997.1|3088.1|2997.6|3030.6|2996.6|0
1604646900000|2020-11-06 07:15:00||2999.6||2997.1||2999.6||2997.1|0
1604648100000|2020-11-06 07:35:00|3030.1||3025.6||3030.1||3025.1||0
1604648400000|2020-11-06 07:40:00|3025.1||3025.6||3030.1||3024.6||0
1604648700000|2020-11-06 07:45:00|3025.1||3025.6||3030.1||3024.6||0
1604649000000|2020-11-06 07:50:00|3030.6||3030.6||3030.6||3030.6||0
1604649300000|2020-11-06 07:55:00|3060.1|2998.6|3047.6|3021.6|3060.1|3026.6|3047.6|2998.6|0
1604649600000|2020-11-06 08:00:00|3047.1|3022.1|3039.6|3035.1|3048.6|3035.1|3035.6|3022.1|0
1604649900000|2020-11-06 08:05:00|3040.1|3034.6|3033.6|3026.6|3040.6|3035.6|3033.6|3026.6|1
1604650200000|2020-11-06 08:10:00|3033.1|3024.1|3018.1|3012.6|3033.1|3024.1|3018.1|3012.6|13
1604650500000|2020-11-06 08:15:00|3017.6|3012.1|3016.6|3011.1|3017.6|3012.6|3013.1|3007.6|0
1604650800000|2020-11-06 08:20:00|3017.1|3011.6|3017.6|3011.6|3021.6|3016.6|3017.1|3010.6|0
1604651100000|2020-11-06 08:25:00|3017.1|3011.1|3022.1|3017.1|3022.1|3017.1|3017.1|3011.1|0
1604651400000|2020-11-06 08:30:00|3021.6|3016.6|3023.1|3017.1|3023.6|3018.6|3020.6|3014.6|0
1604651700000|2020-11-06 08:35:00|3022.6|3016.6|3017.6|3012.1|3022.6|3017.1|3016.1|3010.6|12
1604652000000|2020-11-06 08:40:00|3017.1|3011.6|3015.6|3010.6|3017.6|3013.6|3015.6|3010.1|2
1604652300000|2020-11-06 08:45:00|3016.1|3011.1|3014.6|3009.6|3016.1|3011.1|3013.1|3008.1|2
1604652600000|2020-11-06 08:50:00|3015.1|3010.1|3011.6|3006.6|3016.6|3011.6|3011.6|3006.1|1
1604652900000|2020-11-06 08:55:00|3012.1|3005.6|3006.6|3001.6|3012.1|3005.6|3006.6|3001.1|2
1604653200000|2020-11-06 09:00:00|3007.1|3002.1|3002.6|2997.1|3007.1|3002.1|3002.6|2997.1|0
1604653500000|2020-11-06 09:05:00|3002.1|2996.6|2996.1|2990.6|3002.1|2997.1|2995.6|2990.6|1
1604653800000|2020-11-06 09:10:00|2996.6|2991.1|2997.1|2992.1|2997.6|2992.6|2995.6|2990.6|0
1604654100000|2020-11-06 09:15:00|2996.6|2991.6|3000.1|2994.1|3000.6|2995.6|2996.6|2991.6|0
1604654400000|2020-11-06 09:20:00|3000.6|2994.6|3001.1|2995.6|3002.1|2997.1|3000.6|2994.6|0
1604654700000|2020-11-06 09:25:00|3000.6|2995.1|3005.1|3000.1|3005.6|3000.6|3000.1|2994.6|1
1604655000000|2020-11-06 09:30:00|3004.6|3000.6|3010.6|3005.1|3011.1|3006.1|3004.6|3000.6|1
1604655300000|2020-11-06 09:35:00|3011.1|3005.6|3006.6|3000.6|3011.6|3006.6|3006.6|3000.1|0
1604655600000|2020-11-06 09:40:00|3006.1|3000.1|3007.1|3001.1|3007.6|3002.6|3005.6|3000.1|0
1604655900000|2020-11-06 09:45:00|3006.6|3001.6|3004.1|2999.6|3006.6|3001.6|3003.6|2998.1|0
1604656200000|2020-11-06 09:50:00|3004.6|2999.1|3001.6|2996.6|3005.6|3000.6|3001.6|2995.6|0
1604656500000|2020-11-06 09:55:00|3001.1|2996.1|2999.1|2994.1|3001.1|2996.1|2999.1|2993.6|0
1604656800000|2020-11-06 10:00:00|2999.6|2994.6|3000.6|2995.6|3000.6|2995.6|2999.1|2992.6|0
1604657100000|2020-11-06 10:05:00|3000.1|2995.1|3007.1|3002.1|3007.1|3004.1|3000.1|2995.1|43
1604657400000|2020-11-06 10:10:00|3006.6|3004.6|3012.1|3008.1|3013.1|3008.1|3006.6|3002.1|72
1604657700000|2020-11-06 10:15:00|3012.6|3008.6|3014.1|3009.1|3014.6|3009.6|3012.1|3007.1|0
1604658000000|2020-11-06 10:20:00|3014.6|3008.6|3016.1|3011.1|3016.1|3011.1|3014.6|3008.6|0
1604658300000|2020-11-06 10:25:00|3016.6|3011.6|3019.1|3014.1|3019.1|3014.1|3016.6|3011.6|0
1604658600000|2020-11-06 10:30:00|3018.6|3013.6|3020.1|3015.1|3020.1|3015.1|3018.6|3013.1|0
1604658900000|2020-11-06 10:35:00|3019.6|3014.6|3019.6|3014.6|3020.1|3015.1|3018.6|3013.1|0
1604659200000|2020-11-06 10:40:00|3020.1|3015.1|3021.1|3016.1|3021.1|3016.1|3019.6|3013.6|0
1604659500000|2020-11-06 10:45:00|3020.6|3015.6|3020.1|3015.1|3020.6|3015.6|3019.6|3014.6|0
1604659800000|2020-11-06 10:50:00|3020.6|3015.6|3021.1|3016.1|3022.6|3017.1|3020.1|3015.1|0
1604660100000|2020-11-06 10:55:00|3020.6|3015.6|3018.6|3013.1|3020.6|3016.1|3018.6|3012.6|0
1604660400000|2020-11-06 11:00:00|3018.1|3012.6|3020.1|3015.1|3020.1|3015.1|3018.1|3012.6|0
1604660700000|2020-11-06 11:05:00|3020.6|3015.6|3021.1|3016.6|3021.1|3017.1|3020.1|3014.6|1
1604661000000|2020-11-06 11:10:00|3021.6|3016.1|3022.1|3017.1|3023.1|3018.6|3021.6|3016.1|0
1604661300000|2020-11-06 11:15:00|3023.1|3017.6|3022.1|3017.6|3024.1|3019.1|3022.1|3017.1|0
1604661600000|2020-11-06 11:20:00|3022.6|3018.1|3022.1|3016.6|3023.1|3018.6|3022.1|3016.6|0
1604661900000|2020-11-06 11:25:00|3021.6|3016.1|3019.1|3013.6|3021.6|3016.1|3019.1|3013.6|0
1604662200000|2020-11-06 11:30:00|3018.6|3014.1|3019.1|3015.6|3020.1|3015.6|3017.6|3013.6|0
1604662500000|2020-11-06 11:35:00|3020.1|3015.1|3020.6|3015.1|3020.6|3016.1|3020.1|3015.1|1
1604662800000|2020-11-06 11:40:00|3020.1|3014.6|3023.1|3018.1|3023.1|3018.1|3018.6|3013.6|11
1604663100000|2020-11-06 11:45:00|3023.6|3018.6|3019.6|3014.1|3024.1|3019.1|3019.6|3014.1|0
1604663400000|2020-11-06 11:50:00|3019.1|3013.6|3022.1|3017.1|3022.1|3017.6|3019.1|3013.6|0
1604663700000|2020-11-06 11:55:00|3021.6|3016.6|3021.1|3016.1|3021.6|3016.6|3021.1|3015.6|0
1604664000000|2020-11-06 12:00:00|3023.6|3013.6|3022.1|3017.1|3027.1|3017.1|3021.6|3013.6|0
1604664300000|2020-11-06 12:05:00||3016.6||3017.1||3017.6||3016.6|0
1604664600000|2020-11-06 12:10:00|3021.6|3016.6|3019.6|3014.6|3021.6|3016.6|3019.1|3014.1|0
1604664900000|2020-11-06 12:15:00|3020.1|3015.1|3019.1|3013.6|3020.1|3015.1|3019.1|3013.6|0
1604665200000|2020-11-06 12:20:00|3018.6|3011.6|3016.1|3011.1|3018.6|3011.6|3016.1|3011.1|1
1604665500000|2020-11-06 12:25:00|3015.6|3010.6|3015.6|3010.6|3016.1|3011.1|3014.6|3009.1|0
1604665800000|2020-11-06 12:30:00|3016.1|3011.1|3014.6|3009.6|3016.1|3011.1|3014.1|3009.1|0
1604666100000|2020-11-06 12:35:00|3015.1|3010.1|3016.1|3009.6|3017.1|3012.1|3015.1|3009.6|0
1604666400000|2020-11-06 12:40:00|3015.1|3009.1|3014.6|3009.6|3015.1|3009.6|3013.6|3008.1|0
1604666700000|2020-11-06 12:45:00|3014.1|3009.1|3014.1|3009.1|3014.1|3009.6|3013.1|3007.6|0
1604667000000|2020-11-06 12:50:00|3014.6|3008.6|3012.1|3008.6|3014.6|3008.6|3012.1|3007.1|0
1604667300000|2020-11-06 12:55:00|3011.6|3006.6|3010.6|3006.6|3011.6|3006.6|3010.6|3005.1|1
1604667600000|2020-11-06 13:00:00|3010.1|3004.1|3005.6|3001.6|3010.1|3005.1|3005.6|3001.1|21
1604667900000|2020-11-06 13:05:00|3007.6|3001.1|3007.1|3002.1|3007.6|3002.6|3006.1|3001.1|0
1604668200000|2020-11-06 13:10:00|3008.6|3002.6|3007.6|3002.6|3008.6|3003.6|3007.6|3002.6|0
1604668500000|2020-11-06 13:15:00|3008.1|3003.1|3011.1|3006.6|3011.6|3006.6|3008.1|3003.1|0
1604668800000|2020-11-06 13:20:00|3010.6|3006.1|3010.6|3005.6|3011.1|3006.1|3010.1|3004.6|0
1604669100000|2020-11-06 13:25:00|3010.1|3005.1|3009.6|3000.6|3010.1|3005.1|3008.6|3000.1|0
1604669400000|2020-11-06 13:30:00|3010.1|3001.1|3015.6|3010.6|3015.6|3010.6|3009.6|3001.1|0
1604669700000|2020-11-06 13:35:00|3016.1|3011.1|3015.1|3009.6|3018.6|3013.6|3015.1|3009.6|0
1604670000000|2020-11-06 13:40:00|3014.6|3009.1|3016.6|3012.1|3018.1|3013.1|3014.6|3009.1|0
1604670300000|2020-11-06 13:45:00|3017.1|3012.6|3020.6|3015.6|3020.6|3015.6|3017.1|3012.6|0
1604670600000|2020-11-06 13:50:00|3020.1|3015.1|3020.6|3015.6|3021.1|3016.1|3020.1|3015.1|0
1604670900000|2020-11-06 13:55:00|3021.1|3016.1|3021.6|3016.6|3022.1|3017.1|3021.1|3016.1|3
1604671200000|2020-11-06 14:00:00|3022.1|3017.1|3022.1|3017.1|3024.1|3019.1|3022.1|3017.1|1
1604671500000|2020-11-06 14:05:00|3022.6|3017.6|3024.1|3019.6|3024.6|3019.6|3022.1|3017.1|0
1604671800000|2020-11-06 14:10:00|3024.6|3020.1|3026.6|3022.1|3027.1|3022.1|3024.6|3018.6|1
1604672100000|2020-11-06 14:15:00|3027.1|3021.6|3029.6|3024.1|3031.6|3026.6|3027.1|3021.6|0
1604672400000|2020-11-06 14:20:00|3029.1|3024.6|3028.1|3023.1|3029.6|3024.6|3025.6|3020.1|0
1604672700000|2020-11-06 14:25:00|3027.6|3022.6|3027.1|3022.1|3028.1|3022.6|3024.6|3019.6|1
1604673000000|2020-11-06 14:30:00|3027.6|3022.6|3022.1|3017.1|3027.6|3022.6|3022.1|3016.6|0
1604673300000|2020-11-06 14:35:00|3022.6|3017.6|3019.1|3013.1|3022.6|3018.1|3019.1|3013.1|5
1604673600000|2020-11-06 14:40:00|3019.6|3012.6|3019.6|3015.1|3020.6|3015.6|3019.1|3012.1|0
1604673900000|2020-11-06 14:45:00|3019.1|3014.6|3024.1|3019.1|3024.1|3019.6|3018.6|3014.6|4
1604674200000|2020-11-06 14:50:00|3024.6|3019.6|3025.6|3020.1|3026.6|3021.6|3023.6|3018.6|10
1604674500000|2020-11-06 14:55:00|3025.1|3020.6|3023.1|3015.1|3025.6|3020.6|3019.6|3014.6|21
1604674800000|2020-11-06 15:00:00|3024.6|3016.1|3021.6|3017.1|3024.6|3018.1|3021.6|3016.1|0
1604675100000|2020-11-06 15:05:00|3022.1|3017.6|3025.6|3019.6|3026.1|3021.1|3022.1|3017.1|0
1604675400000|2020-11-06 15:10:00|3026.1|3020.1|3026.1|3021.1|3027.6|3022.6|3026.1|3020.1|0
1604675700000|2020-11-06 15:15:00|3026.6|3021.6|3028.1|3023.1|3028.1|3023.1|3026.6|3021.6|0
1604676000000|2020-11-06 15:20:00|3027.6|3022.6|3025.6|3021.1|3027.6|3022.6|3025.6|3020.1|0
1604676300000|2020-11-06 15:25:00|3026.1|3020.6|3026.6|3021.6|3027.6|3022.6|3025.6|3020.6|0
1604676600000|2020-11-06 15:30:00|3027.1|3021.1|3024.1|3019.1|3027.1|3022.6|3024.1|3019.1|0
1604676900000|2020-11-06 15:35:00|3024.6|3019.6|3023.6|3018.6|3024.6|3019.6|3023.6|3018.1|0
1604677200000|2020-11-06 15:40:00|3022.6|3018.1|3025.1|3020.6|3025.6|3020.6|3022.6|3016.6|0
1604677500000|2020-11-06 15:45:00|3025.6|3021.1|3024.6|3019.6|3026.1|3022.1|3024.6|3019.1|1
1604677800000|2020-11-06 15:50:00|3024.1|3019.1|3023.6|3018.6|3024.1|3019.6|3022.6|3017.1|0
1604678100000|2020-11-06 15:55:00|3023.1|3018.1|3018.6|3013.6|3023.1|3018.6|3018.6|3012.6|0
1604678400000|2020-11-06 16:00:00|3019.1|3014.1|3022.1|3016.6|3022.1|3017.6|3019.1|3013.1|0
1604678700000|2020-11-06 16:05:00|3021.6|3017.1|3023.1|3014.1|3023.6|3018.1|3021.1|3013.1|0
1604679000000|2020-11-06 16:10:00|3022.1|3013.6|3021.1|3016.1|3022.1|3017.6|3021.1|3013.6|3
1604679300000|2020-11-06 16:15:00|3020.6|3015.6|3022.1|3016.6|3022.6|3017.6|3020.1|3015.1|0
1604679600000|2020-11-06 16:20:00|3021.6|3017.1|3020.1|3014.6|3021.6|3017.1|3018.1|3014.1|1
1604679900000|2020-11-06 16:25:00|3019.6|3015.1|3023.1|3011.1|3027.6|3016.1|3019.6|3010.6|0
1604680200000|2020-11-06 16:30:00|3022.6|3010.6|3027.6|3010.6|3031.6|3012.6|3020.6|3004.1|0
1604680500000|2020-11-06 16:35:00|3027.1|3010.1|3032.1|3015.6|3032.1|3015.6|3025.6|2998.1|0
1604680800000|2020-11-06 16:40:00|3037.6|3015.1|3037.6|3005.6|3037.6|3015.1|3037.6|3005.6|0
1604681400000|2020-11-06 16:50:00||2978.6||3006.1||3006.1||2978.6|0
1604681700000|2020-11-06 16:55:00||2999.6||3006.6||3006.6||2999.6|0
1604682000000|2020-11-06 17:00:00||3000.1||3007.1||3007.1||3000.1|0
1604682300000|2020-11-06 17:05:00||2978.6||3007.6||3007.6||2978.6|0
1604682900000|2020-11-06 17:15:00||3001.1||3002.1||3002.1||2974.1|0
1604683200000|2020-11-06 17:20:00||2995.6||3004.1||3004.1||2995.6|0
1604684700000|2020-11-06 17:45:00||2976.1||3005.6||3005.6||2976.1|0
1604685300000|2020-11-06 17:55:00||2976.1||3006.1||3006.1||2976.1|0
1604685600000|2020-11-06 18:00:00||2978.1||3006.6||3006.6||2978.1|0
1604685900000|2020-11-06 18:05:00||3000.1||3007.1||3007.1||3000.1|0
1604686200000|2020-11-06 18:10:00||3000.6||3008.6||3008.6||3000.6|0
1604686800000|2020-11-06 18:20:00||3001.6||3009.6||3010.1||2979.1|0
1604687100000|2020-11-06 18:25:00||2979.1||3010.6||3010.6||2979.1|0
1604687400000|2020-11-06 18:30:00||2980.6||3005.6||3005.6||2980.6|0
1604688300000|2020-11-06 18:45:00||2999.1||3006.1||3006.1||2999.1|0
1604688600000|2020-11-06 18:50:00||2978.6||3000.1||3000.1||2978.6|0
1604688900000|2020-11-06 18:55:00||2978.6||3000.6||3000.6||2978.6|0
1604689500000|2020-11-06 19:05:00||2978.6||3001.1||3001.1||2978.6|0
1604690100000|2020-11-06 19:15:00||2994.6||3001.6||3001.6||2994.6|0
1604691000000|2020-11-06 19:30:00||2995.1||3002.1||3002.1||2995.1|0
1604692200000|2020-11-06 19:50:00||2995.6||3002.6||3002.6||2995.6|0
1604692500000|2020-11-06 19:55:00||2996.1||3003.1||3003.1||2996.1|0
1604692800000|2020-11-06 20:00:00||2972.1||2997.6||2997.6||2972.1|0
1604693700000|2020-11-06 20:15:00||2991.6||2998.1||2998.1||2991.6|0
1604694000000|2020-11-06 20:20:00||2974.1||2998.6||2998.6||2974.1|0
1604694300000|2020-11-06 20:25:00||2976.1||2999.1||2999.1||2976.1|0
1604694600000|2020-11-06 20:30:00||2992.6||3000.1||3000.1||2992.6|0
1604695200000|2020-11-06 20:40:00|3038.1|2993.1|3038.1|3001.1|3038.1|3001.1|3038.1|2993.1|0
1604695500000|2020-11-06 20:45:00||2994.1||2991.1||3002.6||2985.6|0
1604695800000|2020-11-06 20:50:00||2987.1||3012.6||3018.1||2987.1|0
1604696100000|2020-11-06 20:55:00|3037.6|3006.6|3037.6|3001.1|3037.6|3007.1|3037.6|2977.1|0
1604905200000|2020-11-09 07:00:00|2998.1|2908.6|3109.6|3057.6|3127.6|3058.1|2998.1|2908.6|0
1604905500000|2020-11-09 07:05:00|3098.6|3058.1|3098.6|3057.6|3098.6|3058.1|3098.6|3057.6|0
1604905800000|2020-11-09 07:10:00||3058.1||3058.1||3058.1||3058.1|0
1604906100000|2020-11-09 07:15:00||3058.6||3059.1||3059.1||3058.6|0
1604906400000|2020-11-09 07:20:00|3088.6||3098.6||3098.6||3076.6||0
1604906700000|2020-11-09 07:25:00|3109.1|3077.6|3109.6|3077.6|3109.6|3078.1|3109.1|3077.6|1
1604907000000|2020-11-09 07:30:00|3112.6|3078.1|3121.1|3081.6|3127.1|3081.6|3104.1|3077.6|1
1604907300000|2020-11-09 07:35:00|3120.6||3119.1||3124.1||3111.1||0
1604907600000|2020-11-09 07:40:00|3118.6||3112.1||3118.6||3111.6||0
1604907900000|2020-11-09 07:45:00|3111.6||3112.1||3118.1||3111.6||0
1604908200000|2020-11-09 07:50:00|3126.6||3118.6||3128.1||3118.6||0
1604908500000|2020-11-09 07:55:00|3118.1||3117.6||3118.1||3117.6||0
1604908800000|2020-11-09 08:00:00|3117.1|3082.1|3080.6|3057.1|3117.6|3082.1|3079.6|3055.6|6
1604909100000|2020-11-09 08:05:00|3081.1|3058.1|3078.1|3072.1|3087.6|3077.6|3076.6|3053.1|0
1604909400000|2020-11-09 08:10:00|3077.6|3071.6|3066.1|3061.1|3077.6|3071.6|3066.1|3059.6|0
1604909700000|2020-11-09 08:15:00|3066.6|3061.6|3075.1|3070.1|3075.6|3070.1|3066.6|3061.6|35
1604910000000|2020-11-09 08:20:00|3074.6|3069.6|3084.1|3079.1|3084.1|3079.1|3074.6|3069.1|0
1604910300000|2020-11-09 08:25:00|3084.6|3079.6|3080.1|3073.1|3086.1|3081.1|3080.1|3071.1|1
1604910600000|2020-11-09 08:30:00|3079.6|3072.6|3081.1|3075.6|3081.6|3076.6|3076.6|3070.6|0
1604910900000|2020-11-09 08:35:00|3080.6|3075.1|3083.6|3078.1|3084.1|3079.1|3080.6|3074.6|1
1604911200000|2020-11-09 08:40:00|3083.1|3078.6|3083.6|3078.6|3083.6|3078.6|3081.6|3076.6|0
1604911500000|2020-11-09 08:45:00|3084.1|3078.1|3087.1|3081.6|3087.6|3082.6|3084.1|3077.6|0
1604911800000|2020-11-09 08:50:00|3086.6|3081.1|3082.6|3076.6|3086.6|3081.1|3082.6|3076.6|0
1604912100000|2020-11-09 08:55:00|3082.1|3077.1|3078.6|3073.6|3082.1|3077.1|3078.6|3072.6|2
1604912400000|2020-11-09 09:00:00|3078.1|3073.1|3076.1|3070.6|3078.6|3074.1|3076.1|3070.1|0
1604912700000|2020-11-09 09:05:00|3076.6|3070.1|3081.1|3076.1|3081.1|3076.1|3076.6|3070.1|0
1604913000000|2020-11-09 09:10:00|3080.6|3076.6|3081.6|3076.6|3081.6|3077.1|3080.1|3074.1|0
1604913300000|2020-11-09 09:15:00|3082.1|3076.1|3080.1|3074.1|3083.1|3078.1|3080.1|3074.1|0
1604913600000|2020-11-09 09:20:00|3079.6|3073.6|3079.1|3073.6|3079.6|3074.6|3077.1|3071.1|0
1604913900000|2020-11-09 09:25:00|3079.6|3074.1|3077.6|3072.6|3079.6|3074.6|3077.6|3072.1|0
1604914200000|2020-11-09 09:30:00|3077.1|3073.1|3074.6|3069.1|3077.1|3073.1|3074.1|3067.6|4
1604914500000|2020-11-09 09:35:00|3074.1|3068.6|3076.1|3071.1|3076.1|3071.6|3073.6|3067.6|0
1604914800000|2020-11-09 09:40:00|3075.6|3071.6|3075.1|3069.6|3075.6|3071.6|3075.1|3068.1|0
1604915100000|2020-11-09 09:45:00|3075.6|3070.1|3074.6|3069.6|3076.1|3071.1|3074.6|3068.6|0
1604915400000|2020-11-09 09:50:00|3074.1|3069.1|3071.6|3066.1|3074.1|3069.6|3071.6|3066.1|0
1604915700000|2020-11-09 09:55:00|3072.1|3066.6|3072.6|3067.6|3072.6|3067.6|3071.6|3065.1|0
1604916000000|2020-11-09 10:00:00|3072.1|3068.1|3072.1|3067.1|3072.1|3068.1|3072.1|3066.6|0
1604916300000|2020-11-09 10:05:00|3071.6|3066.6|3072.1|3067.1|3072.1|3067.1|3071.6|3065.6|0
1604916600000|2020-11-09 10:10:00|3070.6|3067.6|3073.1|3068.1|3073.1|3068.1|3070.6|3066.1|2
1604916900000|2020-11-09 10:15:00|3073.6|3068.6|3076.6|3071.1|3076.6|3071.6|3073.6|3068.1|0
1604917200000|2020-11-09 10:20:00|3076.1|3071.6|3075.1|3068.6|3076.1|3071.6|3075.1|3068.6|0
1604917500000|2020-11-09 10:25:00|3074.6|3068.1|3069.1|3064.6|3074.6|3068.1|3069.1|3062.6|0
1604917800000|2020-11-09 10:30:00|3069.6|3065.1|3072.6|3067.6|3072.6|3067.6|3069.6|3065.1|0
1604918100000|2020-11-09 10:35:00|3073.1|3068.1|3071.6|3066.1|3074.1|3069.1|3071.6|3066.1|0
1604918400000|2020-11-09 10:40:00|3072.1|3065.6|3073.6|3068.6|3073.6|3070.1|3071.6|3065.6|9
1604918700000|2020-11-09 10:45:00|3074.1|3069.1|3072.6|3067.1|3074.1|3069.1|3072.6|3067.1|0
1604919000000|2020-11-09 10:50:00|3073.1|3066.6|3072.6|3067.6|3073.1|3070.6|3072.6|3065.6|15
1604919300000|2020-11-09 10:55:00||3067.1||3065.6||3067.1||3065.6|0
1604919600000|2020-11-09 11:00:00|3072.1|3065.1|3070.6|3065.1|3072.1|3065.1|3070.6|3064.1|0
1604919900000|2020-11-09 11:05:00|3070.1|3064.6|3071.6|3067.1|3072.1|3067.1|3070.1|3064.6|0
1604920200000|2020-11-09 11:10:00|3072.1|3066.6|3071.6|3066.1|3072.1|3067.1|3071.6|3065.6|0
1604920500000|2020-11-09 11:15:00|3072.1|3065.6|3072.1|3065.1|3072.6|3067.6|3072.1|3065.1|0
1604920800000|2020-11-09 11:20:00|3069.6|3065.6|3070.1|3065.1|3070.1|3065.6|3069.1|3064.1|0
1604921100000|2020-11-09 11:25:00|3070.6|3065.6|3069.1|3064.6|3071.1|3065.6|3068.6|3063.1|0
1604921400000|2020-11-09 11:30:00|3069.6|3064.1|3069.1|3064.1|3069.6|3064.6|3069.1|3063.6|0
1604921700000|2020-11-09 11:35:00|3069.6|3063.6|3067.1|3061.6|3069.6|3064.6|3067.1|3061.6|0
1604922000000|2020-11-09 11:40:00|3066.6|3061.1|3065.1|3059.6|3066.6|3061.6|3065.1|3059.6|25
1604922300000|2020-11-09 11:45:00|3065.6|3060.1|3091.1|3080.1|3093.1|3087.6|3065.6|3060.1|1
1604922600000|2020-11-09 11:50:00|3090.6|3079.6|3087.6|3078.6|3093.6|3081.6|3078.1|3068.1|171
1604922900000|2020-11-09 11:55:00|3086.6|3079.6|3083.6|3072.1|3107.6|3079.6|3077.6|3050.1|18
1604923200000|2020-11-09 12:00:00|3106.6|3071.6|3067.1|3058.6|3117.6|3073.1|3065.6|3044.6|25
1604923500000|2020-11-09 12:05:00|3066.1|3058.1|3072.6|3061.6|3072.6|3063.1|3063.1|3053.6|0
1604923800000|2020-11-09 12:10:00|3073.1|3062.1|3065.1|3055.6|3075.6|3065.6|3065.1|3055.1|22
1604924100000|2020-11-09 12:15:00|3064.6|3055.1|3044.1|3006.1|3094.6|3055.1|3039.6|3002.1|1
1604924400000|2020-11-09 12:20:00|3043.6|3005.6|3005.1|2980.1|3043.6|3011.1|3003.6|2785.1|3
1604924700000|2020-11-09 12:25:00|3008.6|2951.1|2989.1|2948.6|3040.6|2976.6|2977.6|2930.6|4
1604925000000|2020-11-09 12:30:00|2989.6|2950.1|2987.6|2965.1|3010.1|2965.1|2971.6|2932.6|0
1604925300000|2020-11-09 12:35:00|2989.1|2966.1|2992.6|2979.1|3013.1|2979.1|2974.1|2964.6|3
1604925600000|2020-11-09 12:40:00|2991.6|2978.6|3001.1|2992.1|3003.1|2993.1|2987.1|2978.6|1
1604925900000|2020-11-09 12:45:00|3000.6|2991.6|2993.1|2983.6|3006.6|2992.1|2990.1|2956.6|2
1604926200000|2020-11-09 12:50:00|2993.6|2984.6|2997.1|2987.6|2998.6|2989.1|2991.1|2982.1|6
1604926500000|2020-11-09 12:55:00|2996.6|2988.1|3009.6|2987.6|3014.6|2993.6|2994.6|2978.1|6
1604926800000|2020-11-09 13:00:00|3009.1|2987.1|2995.1|2986.1|3016.1|2999.6|2995.1|2977.6|1
1604927100000|2020-11-09 13:05:00|2995.6|2988.1|3002.1|2992.1|3002.1|2992.6|2992.1|2983.6|2
1604927400000|2020-11-09 13:10:00|3002.6|2993.1|3009.6|2984.1|3010.1|2993.1|2997.1|2983.6|0
1604927700000|2020-11-09 13:15:00|3009.1|2985.6|2999.1|2988.6|3009.6|3000.1|2999.1|2985.6|0
1604928000000|2020-11-09 13:20:00|2998.6|2989.1|2995.1|2986.1|3002.1|2993.1|2995.1|2986.1|0
1604928300000|2020-11-09 13:25:00|2994.6|2985.6|2996.6|2988.6|3002.1|2993.6|2994.1|2985.1|0
1604928600000|2020-11-09 13:30:00|2997.1|2989.6|3003.1|2994.6|3004.1|2995.6|2996.6|2989.6|0
1604928900000|2020-11-09 13:35:00|3002.6|2994.1|2998.1|2989.6|3002.6|2994.1|2998.1|2988.1|1
1604929200000|2020-11-09 13:40:00|2998.6|2990.1|3001.1|2992.6|3004.1|2995.1|2998.6|2990.1|0
1604929500000|2020-11-09 13:45:00|3000.6|2992.1|3000.6|2991.6|3000.6|2992.1|2995.6|2988.6|0
1604929800000|2020-11-09 13:50:00|3001.1|2992.1|2997.1|2989.1|3007.6|2999.6|2997.1|2988.6|1
1604930100000|2020-11-09 13:55:00|2996.6|2988.6|2991.6|2983.6|3002.1|2993.6|2989.6|2981.6|0
1604930400000|2020-11-09 14:00:00|2992.1|2984.1|2999.1|2991.1|2999.6|2991.6|2992.1|2984.1|0
1604930700000|2020-11-09 14:05:00|2999.6|2992.1|3003.6|2995.1|3004.1|2996.1|2999.1|2992.1|0
1604931000000|2020-11-09 14:10:00|3003.1|2994.6|2989.1|2981.1|3003.1|2994.6|2989.1|2981.1|0
1604931300000|2020-11-09 14:15:00|2989.6|2980.6|2990.1|2982.1|2992.1|2983.1|2987.6|2980.6|3
1604931600000|2020-11-09 14:20:00|2990.6|2982.6|2990.6|2982.1|2992.6|2984.6|2989.1|2981.6|0
1604931900000|2020-11-09 14:25:00|2990.1|2981.6|2982.6|2974.6|2991.6|2983.1|2982.6|2974.6|5
1604932200000|2020-11-09 14:30:00|2983.1|2974.1|2969.1|2957.6|2983.1|2974.1|2969.1|2956.6|0
1604932500000|2020-11-09 14:35:00|2968.6|2958.1|2967.1|2961.1|2970.1|2962.1|2966.6|2958.1|0
1604932800000|2020-11-09 14:40:00|2966.6|2960.6|2973.1|2966.6|2974.1|2968.6|2964.1|2957.6|1
1604933100000|2020-11-09 14:45:00|2976.6|2967.1|2980.1|2973.6|2983.1|2975.6|2976.6|2967.1|5
1604933400000|2020-11-09 14:50:00|2980.6|2973.1|2986.1|2978.6|2988.1|2981.1|2978.1|2970.6|2
1604933700000|2020-11-09 14:55:00|2985.6|2978.1|2987.1|2979.1|2988.1|2981.1|2984.6|2976.1|6
1604934000000|2020-11-09 15:00:00|2987.6|2980.1|2992.6|2985.1|2992.6|2985.6|2987.6|2980.1|33
1604934300000|2020-11-09 15:05:00|2993.1|2984.6|2985.6|2978.6|2993.1|2985.1|2985.1|2978.1|1
1604934600000|2020-11-09 15:10:00|2986.1|2979.1|2989.6|2982.6|2990.6|2983.1|2985.6|2979.1|4
1604934900000|2020-11-09 15:15:00|2990.1|2983.1|2996.1|2989.1|2997.6|2990.1|2988.1|2981.6|0
1604935200000|2020-11-09 15:20:00|2996.6|2988.6|2995.1|2988.1|2996.6|2989.6|2991.1|2984.6|3
1604935500000|2020-11-09 15:25:00|2995.6|2988.6|2996.1|2989.6|3000.1|2990.1|2993.6|2972.1|0
1604935800000|2020-11-09 15:30:00|2996.6|2990.6|2993.1|2986.6|3002.1|2995.1|2993.1|2986.6|0
1604936100000|2020-11-09 15:35:00|2992.6|2986.1|3001.1|2982.6|3002.1|2989.6|2991.1|2970.1|0
1604936400000|2020-11-09 15:40:00|3003.1|2983.6|2997.6|2991.1|3003.1|2994.6|2996.6|2979.1|0
1604936700000|2020-11-09 15:45:00|2997.1|2990.6|2991.6|2984.1|2999.1|2995.6|2986.6|2983.1|32
1604937000000|2020-11-09 15:50:00|2991.1|2984.6|2992.6|2986.1|2995.6|2988.6|2991.1|2984.6|0
1604937300000|2020-11-09 15:55:00|2992.1|2985.6|2991.6|2986.6|2994.6|2987.6|2986.1|2979.1|0
1604937600000|2020-11-09 16:00:00|2991.1|2987.1|2985.6|2979.1|2993.1|2987.1|2985.6|2978.6|3
1604937900000|2020-11-09 16:05:00|2986.1|2978.6|2992.1|2985.1|2992.6|2985.6|2984.6|2978.1|0
1604938200000|2020-11-09 16:10:00|2991.6|2984.6|2986.6|2978.6|2992.1|2985.1|2984.6|2978.6|0
1604938500000|2020-11-09 16:15:00|2986.1|2978.1|2985.6|2980.6|2988.1|2983.1|2984.6|2977.6|0
1604938800000|2020-11-09 16:20:00|2986.1|2981.1|2987.6|2974.6|2992.1|2981.1|2983.6|2971.1|21
1604939100000|2020-11-09 16:25:00|2987.1|2974.1|2996.6|2983.6|3008.6|2984.1|2983.1|2974.1|22
1604939400000|2020-11-09 16:30:00|2995.6|2984.1|2987.6|2965.6|3001.6|2984.1|2986.1|2964.1|50
1604939700000|2020-11-09 16:35:00|2990.6|2964.6|2990.6|2967.1|2990.6|2968.1|2990.1|2945.1|0
1604940000000|2020-11-09 16:40:00||2960.1||2960.1||2960.1||2953.1|0
1604940300000|2020-11-09 16:45:00||2953.1||2959.1||2966.1||2953.1|0
1604940600000|2020-11-09 16:50:00||2952.6||2957.6||2957.6||2946.1|0
1604940900000|2020-11-09 16:55:00||2973.1||2980.6||2980.6||2973.1|0
1604941200000|2020-11-09 17:00:00|2992.6|2959.6|2995.1|2956.6|3027.1|2959.6|2992.6|2952.1|1
1604941500000|2020-11-09 17:05:00|3002.1|2957.1|2997.6|2961.6|3008.1|2961.6|2978.6|2957.1|0
1604941800000|2020-11-09 17:10:00|3025.6|2953.6|2994.6|2956.6|3027.1|2958.6|2992.6|2933.1|0
1604942100000|2020-11-09 17:15:00|3001.6|2950.1|2994.6|2951.1|3001.6|2951.1|2994.6|2950.1|0
1604942400000|2020-11-09 17:20:00|3030.6|2944.6|2994.6|2946.1|3030.6|2946.1|2994.6|2933.1|0
1604942700000|2020-11-09 17:25:00|3001.6|2970.1|2996.6|2970.1|3032.1|2970.1|2996.6|2970.1|0
1604943000000|2020-11-09 17:30:00|3032.1|2960.6|2996.6|2962.1|3032.1|2962.1|2996.6|2960.6|0
1604943600000|2020-11-09 17:40:00||2954.6||2960.6||2960.6||2954.6|0
1604943900000|2020-11-09 17:45:00|3032.1|2959.6|2991.6|2957.6|3032.1|2967.1|2976.1|2953.6|0
1604944200000|2020-11-09 17:50:00||2950.6||2951.1||2951.1||2950.6|0
1604944500000|2020-11-09 17:55:00|3028.6|2951.6|2998.6|2952.1|3028.6|2952.1|2991.6|2951.6|0
1604944800000|2020-11-09 18:00:00|3030.1|2952.6|2998.6|2952.6|3030.1|2952.6|2998.6|2952.6|0
1604945100000|2020-11-09 18:05:00||2945.6||2953.1||2953.1||2945.6|0
1604945700000|2020-11-09 18:15:00||2942.1||2953.6||2953.6||2942.1|0
1604946000000|2020-11-09 18:20:00|3005.6|2954.1|2998.6|2954.6|3005.6|2954.6|2998.6|2940.1|0
1604946300000|2020-11-09 18:25:00|3005.6|2955.1|2998.6|2955.1|3005.6|2955.1|2998.6|2955.1|0
1604946600000|2020-11-09 18:30:00|3030.6|2955.6|2998.6|2956.1|3030.6|2956.1|2998.6|2948.6|0
1604946900000|2020-11-09 18:35:00|3005.6|2956.6|2998.6|2958.1|3005.6|2958.1|2998.6|2933.1|0
1604947200000|2020-11-09 18:40:00||2958.6||2958.1||2959.6||2933.1|0
1604947500000|2020-11-09 18:45:00||2958.6||2958.1||2958.6||2958.1|0
1604947800000|2020-11-09 18:50:00||2951.6||2952.1||2952.1||2951.6|0
1604948100000|2020-11-09 18:55:00||2945.1||2952.6||2952.6||2945.1|0
1604948400000|2020-11-09 19:00:00||2933.1||2953.1||2953.1||2933.1|0
1604949000000|2020-11-09 19:10:00||2933.1||2953.6||2953.6||2933.1|0
1604949600000|2020-11-09 19:20:00|3005.1|2954.1|2983.1|2947.1|3005.1|2954.1|2983.1|2946.6|0
1604949900000|2020-11-09 19:25:00|3020.6||2985.1||3020.6||2985.1||0
1604950500000|2020-11-09 19:35:00|3022.6|2940.1|2987.1|2948.1|3022.6|2948.1|2987.1|2940.1|0
1604950800000|2020-11-09 19:40:00|3022.6|2941.1|2987.1|2949.1|3022.6|2949.1|2987.1|2941.1|0
1604951400000|2020-11-09 19:50:00|2994.1|2933.1|2987.1|2950.6|2994.1|2950.6|2987.1|2933.1|0
1604951700000|2020-11-09 19:55:00|3022.1|2951.1|2987.1|2952.1|3022.1|2952.1|2987.1|2951.1|0
1604952000000|2020-11-09 20:00:00|3020.6|2949.6|2987.1|2951.6|3020.6|2951.6|2987.1|2933.1|0
1604952300000|2020-11-09 20:05:00|2994.1|2952.1|2987.1|2946.6|2994.1|2952.1|2987.1|2933.1|0
1604952600000|2020-11-09 20:10:00||2933.1||2947.1||2947.1||2933.1|0
1604952900000|2020-11-09 20:15:00|2994.1|2947.6|2989.1|2948.1|3023.6|2948.1|2987.1|2933.1|0
1604953200000|2020-11-09 20:20:00|3018.6|2941.1|2984.1|2947.6|3018.6|2947.6|2984.1|2933.1|0
1604953500000|2020-11-09 20:25:00||2941.1||2941.6||2943.6||2933.1|0
1604953800000|2020-11-09 20:30:00|2991.1|2942.1|2991.1|2943.6|2991.1|2943.6|2991.1|2936.1|0
1604954100000|2020-11-09 20:35:00||2936.6||2944.1||2944.1||2936.6|0
1604954400000|2020-11-09 20:40:00|2997.6|2944.6|2990.6|2951.1|2997.6|2953.1|2990.6|2933.1|0
1604954700000|2020-11-09 20:45:00|2990.1|2933.1|2985.6|2949.1|3012.1|2949.1|2983.1|2933.1|0
1604955000000|2020-11-09 20:50:00|3009.1|2933.1|2980.1|2945.6|3009.1|2947.1|2975.6|2933.1|0
1604955300000|2020-11-09 20:55:00|2986.6|2938.6|2981.6|2943.6|2993.1|2943.6|2980.1|2936.6|0
1604991600000|2020-11-10 07:00:00|2992.6|2913.1|3007.6|2916.1|3007.6|2921.6|2992.6|2913.1|0
1604991900000|2020-11-10 07:05:00|3007.1|2916.6|3007.1|2916.6|3007.1|2916.6|3007.1|2916.6|0
1604992200000|2020-11-10 07:10:00||2917.1||2917.1||2917.1||2917.1|0
1604993100000|2020-11-10 07:25:00|2998.6|2946.6|2998.6|2946.6|2998.6|2946.6|2998.6|2946.6|0
1604993400000|2020-11-10 07:30:00||2947.1||2947.1||2947.1||2947.1|0
1604993700000|2020-11-10 07:35:00||2947.6||2952.6||2952.6||2947.1|0
1604994000000|2020-11-10 07:40:00||2953.1||2952.6||2954.1||2947.6|0
1604994300000|2020-11-10 07:45:00||2947.6||2952.1||2953.1||2947.1|0
1604994600000|2020-11-10 07:50:00||2951.6||2947.1||2951.6||2946.6|0
1604994900000|2020-11-10 07:55:00||2935.1||2973.1||2973.1||2935.1|0
1604995200000|2020-11-10 08:00:00|2998.1|2974.1|2991.1|2977.1|2998.1|2984.1|2991.1|2954.1|0
1604995500000|2020-11-10 08:05:00|2990.6|2977.6|2991.6|2986.1|2997.1|2992.1|2987.6|2971.1|50
1604995800000|2020-11-10 08:10:00|2991.1|2985.6|2982.1|2973.1|2991.1|2985.6|2982.1|2973.1|10
1604996100000|2020-11-10 08:15:00|2981.1|2972.6|2974.1|2965.6|2981.1|2972.6|2974.1|2965.6|0
1604996400000|2020-11-10 08:20:00|2974.6|2966.1|2977.1|2969.1|2985.1|2978.6|2974.6|2966.1|0
1604996700000|2020-11-10 08:25:00|2976.1|2968.6|2967.1|2959.1|2976.1|2968.6|2966.6|2958.1|26
1604997000000|2020-11-10 08:30:00|2966.6|2958.6|2952.1|2942.1|2966.6|2958.6|2951.6|2928.6|2
1604997300000|2020-11-10 08:35:00|2952.6|2941.6|2954.1|2929.6|2956.6|2942.1|2947.1|2926.6|0
1604997600000|2020-11-10 08:40:00|2954.6|2930.1|2947.1|2942.1|2956.6|2943.1|2944.1|2926.6|12
1604997900000|2020-11-10 08:45:00|2947.6|2942.6|2944.1|2934.1|2948.6|2943.1|2942.1|2928.1|0
1604998200000|2020-11-10 08:50:00|2943.6|2934.6|2935.6|2931.1|2943.6|2938.1|2935.1|2929.1|12
1604998500000|2020-11-10 08:55:00|2935.1|2931.6|2935.1|2929.6|2935.6|2932.6|2935.1|2929.1|2
1604998800000|2020-11-10 09:00:00|2935.6|2929.1|2939.1|2934.1|2939.1|2934.1|2935.1|2928.6|13
1604999100000|2020-11-10 09:05:00|2939.6|2933.6|2938.1|2931.6|2955.6|2935.6|2937.6|2922.6|1
1604999400000|2020-11-10 09:10:00|2937.6|2931.1|2936.1|2930.1|2937.6|2931.6|2934.6|2927.6|3
1604999700000|2020-11-10 09:15:00||2930.6||2930.1||2931.1||2928.1|0
1605000000000|2020-11-10 09:20:00|2935.6|2929.6|2936.6|2932.1|2936.6|2932.1|2935.1|2929.1|2
1605000300000|2020-11-10 09:25:00|2937.1|2932.6|2937.6|2932.6|2937.6|2933.1|2936.6|2929.6|1
1605000600000|2020-11-10 09:30:00|2938.1|2931.6|2936.1|2931.6|2940.1|2932.1|2935.6|2921.6|0
1605000900000|2020-11-10 09:35:00|2936.6|2932.1|2937.1|2932.6|2939.1|2935.1|2936.1|2930.6|1
1605001200000|2020-11-10 09:40:00|2936.6|2932.1|2930.6|2927.1|2936.6|2932.6|2930.6|2925.6|2
1605001500000|2020-11-10 09:45:00|2933.1|2927.6|2934.6|2930.1|2959.1|2930.1|2932.6|2915.6|1
1605001800000|2020-11-10 09:50:00|2935.1|2930.6|2938.1|2925.6|2941.1|2932.1|2935.1|2923.1|0
1605002100000|2020-11-10 09:55:00|2937.6|2924.6|2932.6|2922.6|2939.6|2931.1|2930.1|2922.6|4
1605002400000|2020-11-10 10:00:00|2932.1|2922.1|2928.6|2922.6|2932.1|2924.1|2928.1|2921.1|0
1605002700000|2020-11-10 10:05:00|2928.1|2922.1|2922.6|2917.6|2928.1|2922.1|2922.6|2917.6|1
1605003000000|2020-11-10 10:10:00|2921.6|2916.6|2923.6|2915.1|2924.6|2920.6|2921.6|2915.1|8
1605003300000|2020-11-10 10:15:00|2924.1|2915.6|2927.6|2923.1|2927.6|2923.1|2924.1|2915.6|3
1605003600000|2020-11-10 10:20:00|2928.1|2923.6|2928.1|2922.6|2930.6|2925.6|2928.1|2921.6|0
1605003900000|2020-11-10 10:25:00|2928.6|2923.1|2935.1|2930.6|2935.1|2930.6|2928.6|2921.1|0
1605004200000|2020-11-10 10:30:00|2935.6|2930.1|2937.6|2933.1|2937.6|2933.1|2935.6|2929.1|0
1605004500000|2020-11-10 10:35:00|2936.6|2932.6|2934.6|2929.1|2936.6|2932.6|2934.6|2928.6|4
1605004800000|2020-11-10 10:40:00|2935.1|2929.6|2936.6|2930.6|2939.6|2935.1|2935.1|2928.6|4
1605005100000|2020-11-10 10:45:00|2937.1|2931.1|2940.6|2936.1|2940.6|2936.1|2937.1|2931.1|1
1605005400000|2020-11-10 10:50:00|2941.1|2936.6|2937.1|2932.6|2941.6|2937.1|2935.6|2929.1|2
1605005700000|2020-11-10 10:55:00|2936.6|2932.1|2937.1|2931.6|2937.1|2932.6|2936.1|2929.6|0
1605006000000|2020-11-10 11:00:00|2936.6|2931.1|2938.6|2934.1|2938.6|2934.1|2934.1|2927.6|2
1605006300000|2020-11-10 11:05:00|2939.1|2933.6|2940.6|2932.6|2940.6|2936.1|2939.1|2932.1|0
1605006600000|2020-11-10 11:10:00|2940.1|2933.1|2940.6|2935.6|2940.6|2936.1|2936.6|2931.1|1
1605006900000|2020-11-10 11:15:00||2935.1||2935.1||2936.1||2934.1|0
1605007200000|2020-11-10 11:20:00|2941.1|2934.6|2941.6|2936.6|2941.6|2937.1|2941.1|2934.6|0
1605007500000|2020-11-10 11:25:00|2942.1|2937.1|2942.1|2935.6|2942.1|2937.6|2942.1|2933.6|4
1605007800000|2020-11-10 11:30:00|2941.1|2936.1|2940.6|2936.1|2941.1|2937.1|2940.1|2934.1|1
1605008100000|2020-11-10 11:35:00|2941.1|2935.6|2942.1|2936.1|2942.1|2937.6|2941.1|2935.1|2
1605008400000|2020-11-10 11:40:00|2942.6|2936.6|2944.1|2939.6|2944.1|2939.6|2942.6|2934.6|0
1605008700000|2020-11-10 11:45:00|2944.6|2940.1|2951.1|2945.6|2952.1|2947.6|2944.6|2940.1|6
1605009000000|2020-11-10 11:50:00|2951.6|2946.1|2951.1|2945.1|2956.1|2951.6|2951.1|2944.6|0
1605009300000|2020-11-10 11:55:00|2950.6|2944.6|2951.6|2946.6|2951.6|2947.1|2948.1|2942.1|0
1605009600000|2020-11-10 12:00:00|2952.1|2942.1|2952.6|2946.6|2959.1|2950.1|2952.1|2939.6|4
1605009900000|2020-11-10 12:05:00|2952.1|2946.1|2952.6|2946.6|2955.1|2950.1|2951.6|2945.6|0
1605010200000|2020-11-10 12:10:00|2952.1|2947.1|2952.6|2948.1|2952.6|2948.1|2951.6|2945.6|2
1605010500000|2020-11-10 12:15:00|2953.1|2947.6|2960.6|2955.6|2960.6|2956.1|2953.1|2947.6|0
1605010800000|2020-11-10 12:20:00|2961.1|2956.1|2966.1|2959.6|2989.6|2960.1|2961.1|2949.1|3
1605011100000|2020-11-10 12:25:00|2965.1|2960.1|2964.1|2957.6|2965.1|2961.6|2964.1|2957.1|0
1605011400000|2020-11-10 12:30:00|2964.6|2957.1|2965.1|2959.6|2966.1|2961.6|2964.6|2957.1|2
1605011700000|2020-11-10 12:35:00|2965.6|2960.1|2968.1|2963.6|2968.1|2963.6|2965.6|2960.1|2
1605012000000|2020-11-10 12:40:00|2967.6|2963.1|2966.1|2960.6|2967.6|2963.6|2966.1|2959.6|0
1605012300000|2020-11-10 12:45:00|2966.6|2961.1|2966.6|2962.1|2966.6|2962.1|2966.6|2959.6|0
1605012600000|2020-11-10 12:50:00|2967.1|2961.6|2967.6|2962.1|2967.6|2963.1|2967.1|2960.1|4
1605012900000|2020-11-10 12:55:00|2967.1|2962.6|2962.6|2956.1|2967.1|2962.6|2962.6|2956.1|2
1605013200000|2020-11-10 13:00:00|2962.1|2956.6|2962.1|2956.1|2962.1|2959.1|2962.1|2956.1|8
1605013500000|2020-11-10 13:05:00|2961.6|2955.6|2963.6|2958.1|2963.6|2959.1|2961.1|2954.6|2
1605013800000|2020-11-10 13:10:00|2963.1|2957.6|2961.6|2955.1|2963.1|2957.6|2961.6|2955.1|0
1605014100000|2020-11-10 13:15:00|2962.1|2955.6|2964.1|2959.6|2964.1|2959.6|2962.1|2955.6|0
1605014400000|2020-11-10 13:20:00|2964.6|2960.1|2967.1|2962.6|2967.1|2962.6|2964.6|2959.1|2
1605014700000|2020-11-10 13:25:00|2967.6|2963.1|2969.1|2963.1|2969.1|2964.6|2967.6|2963.1|0
1605015000000|2020-11-10 13:30:00||2962.6||2963.6||2964.6||2962.6|0
1605015300000|2020-11-10 13:35:00|2969.6|2963.1|2971.6|2965.1|2971.6|2967.1|2969.6|2963.1|0
1605015600000|2020-11-10 13:40:00|2971.1|2964.6|2965.6|2958.6|2971.1|2964.6|2965.6|2958.6|0
1605015900000|2020-11-10 13:45:00|2966.1|2959.1|2976.1|2971.6|2976.1|2971.6|2966.1|2959.1|0
1605016200000|2020-11-10 13:50:00|2976.6|2972.1|2975.1|2970.6|2979.6|2974.6|2974.6|2968.1|0
1605016500000|2020-11-10 13:55:00|2975.6|2971.1|2978.6|2972.1|2978.6|2974.1|2975.6|2970.6|0
1605016800000|2020-11-10 14:00:00|2978.1|2971.6|2983.1|2978.1|2983.1|2978.6|2975.6|2961.6|0
1605017100000|2020-11-10 14:05:00|2983.6|2978.6|2987.6|2981.1|2987.6|2983.1|2983.6|2977.6|0
1605017400000|2020-11-10 14:10:00|2986.6|2980.6|2984.6|2978.1|2986.6|2983.1|2984.6|2978.1|0
1605017700000|2020-11-10 14:15:00|2984.1|2978.6|2984.1|2979.1|2984.1|2980.1|2982.6|2976.1|0
1605018000000|2020-11-10 14:20:00|2983.1|2978.6|2983.6|2978.1|2983.6|2979.1|2981.1|2975.1|0
1605018300000|2020-11-10 14:25:00|2984.1|2977.6|2982.6|2977.1|2984.6|2980.1|2982.6|2975.6|0
1605018600000|2020-11-10 14:30:00|2982.1|2976.6|2979.1|2971.6|2982.1|2976.6|2973.6|2969.1|29
1605018900000|2020-11-10 14:35:00|2978.6|2971.1|2966.6|2962.1|2978.6|2971.6|2966.6|2961.1|0
1605019200000|2020-11-10 14:40:00|2966.1|2961.6|2964.6|2957.6|2966.1|2961.6|2964.6|2956.6|25
1605019500000|2020-11-10 14:45:00|2964.1|2957.1|2958.6|2954.1|2964.1|2958.1|2956.1|2947.1|0
1605019800000|2020-11-10 14:50:00|2959.1|2953.6|2965.1|2957.1|2965.1|2960.6|2959.1|2953.6|0
1605020100000|2020-11-10 14:55:00|2962.1|2957.6|2965.1|2958.6|2965.1|2960.6|2961.1|2957.1|1
1605020400000|2020-11-10 15:00:00|2964.1|2959.1|2962.1|2957.6|2964.1|2959.6|2962.1|2955.1|0
1605020700000|2020-11-10 15:05:00|2962.6|2957.1|2960.6|2955.6|2964.1|2959.6|2960.6|2953.1|6
1605021000000|2020-11-10 15:10:00|2961.1|2956.1|2962.6|2954.1|2965.6|2961.1|2961.1|2954.1|0
1605021300000|2020-11-10 15:15:00|2962.1|2954.6|2962.1|2955.1|2962.1|2957.6|2962.1|2953.6|0
1605021600000|2020-11-10 15:20:00|2961.6|2954.6|2952.1|2943.6|2961.6|2954.6|2952.1|2943.6|0
1605021900000|2020-11-10 15:25:00|2951.6|2944.1|2945.1|2935.6|2951.6|2945.6|2945.1|2935.6|0
1605022200000|2020-11-10 15:30:00|2944.6|2936.1|2942.1|2937.6|2944.6|2938.1|2939.1|2935.1|9
1605022500000|2020-11-10 15:35:00|2942.6|2937.1|2935.6|2927.1|2942.6|2937.1|2935.6|2922.6|0
1605022800000|2020-11-10 15:40:00|2936.1|2927.6|2938.1|2932.1|2943.1|2932.1|2936.1|2914.6|1
1605023100000|2020-11-10 15:45:00|2938.6|2932.6|2945.6|2941.1|2945.6|2941.1|2938.6|2932.6|0
1605023400000|2020-11-10 15:50:00|2946.1|2940.6|2946.6|2940.6|2946.6|2942.6|2946.1|2940.1|0
1605023700000|2020-11-10 15:55:00||2940.1||2939.1||2941.1||2937.1|0
1605024000000|2020-11-10 16:00:00|2946.1|2939.6|2948.6|2943.1|2948.6|2944.1|2946.1|2938.6|10
1605024300000|2020-11-10 16:05:00||2942.6||2942.6||2943.6||2941.1|0
1605024600000|2020-11-10 16:10:00||2943.1||2942.1||2944.6||2941.6|6
1605024900000|2020-11-10 16:15:00|2948.1|2941.6|2946.6|2939.6|2948.1|2941.6|2946.6|2938.1|0
1605025200000|2020-11-10 16:20:00||2940.1||2940.6||2940.6||2938.6|1
1605025500000|2020-11-10 16:25:00|2947.1|2941.1|2952.1|2937.6|2955.1|2944.6|2947.1|2924.6|0
1605025800000|2020-11-10 16:30:00|2963.6|2939.1|2951.6|2933.6|2963.6|2940.6|2944.6|2933.6|0
1605026100000|2020-11-10 16:35:00|2950.6|2934.1|2953.1|2926.1|2955.6|2934.6|2949.6|2925.1|0
1605026400000|2020-11-10 16:40:00|2952.6|2926.6|2955.6|2931.6|2959.6|2933.1|2952.6|2926.6|0
1605026700000|2020-11-10 16:45:00|2956.1|2932.1|2957.1|2931.1|2960.1|2932.1|2953.6|2929.1|0
1605027000000|2020-11-10 16:50:00|2956.1|2930.6|2958.1|2924.6|2964.1|2931.6|2955.1|2924.6|0
1605027300000|2020-11-10 16:55:00|2964.1||2964.1||2964.1||2964.1||0
1605027600000|2020-11-10 17:00:00|2967.6||2963.6||2967.6||2963.6||0
1605027900000|2020-11-10 17:05:00|2967.6||2963.1||2967.6||2962.1||0
1605028200000|2020-11-10 17:10:00|2967.6||2963.1||2967.6||2962.6||0
1605028800000|2020-11-10 17:20:00|2969.6||2968.6||2980.6||2968.6||0
1605029700000|2020-11-10 17:35:00|2975.1||2967.6||2975.1||2967.6||0
1605030600000|2020-11-10 17:50:00|2974.1||2967.1||2974.1||2967.1||0
1605030900000|2020-11-10 17:55:00|2989.1||2966.6||2989.1||2966.6||0
1605031800000|2020-11-10 18:10:00|2986.6||2966.1||2986.6||2966.1||0
1605032100000|2020-11-10 18:15:00|2986.6||2965.6||2986.6||2965.6||0
1605032400000|2020-11-10 18:20:00|2983.1||2965.1||2983.1||2965.1||0
1605033600000|2020-11-10 18:40:00|2983.1||2964.1||2985.1||2964.1||0
1605034500000|2020-11-10 18:55:00|2989.1||2963.1||2989.1||2963.1||0
1605034800000|2020-11-10 19:00:00|2969.6||2962.6||2969.6||2962.6||0
1605035100000|2020-11-10 19:05:00|2987.6||2962.1||2987.6||2962.1||0
1605035400000|2020-11-10 19:10:00|2986.1||2961.6||2986.1||2961.6||0
1605036000000|2020-11-10 19:20:00|2968.1||2961.1||2968.1||2961.1||0
1605037800000|2020-11-10 19:50:00|2967.6||2960.1||2967.6||2960.1||0
1605038100000|2020-11-10 19:55:00|2966.6||2961.6||2966.6||2961.6||0
1605038400000|2020-11-10 20:00:00|2960.6|2925.1|2960.6|2930.6|2960.6|2930.6|2960.6|2925.1|0
1605038700000|2020-11-10 20:05:00||2924.6||2924.6||2924.6||2924.6|0
1605039000000|2020-11-10 20:10:00|2984.6||2972.1||2984.6||2966.6||0
1605039600000|2020-11-10 20:20:00|2978.6||2971.1||2987.6||2971.1||0
1605039900000|2020-11-10 20:25:00|2987.6||2969.6||2987.6||2969.6||0
1605040200000|2020-11-10 20:30:00|2987.6||2968.1||2987.6||2968.1||0
1605040500000|2020-11-10 20:35:00|2974.6||2963.1||2985.1||2958.1||0
1605040800000|2020-11-10 20:40:00|2983.6||2961.6||2986.1||2961.6||0
1605041400000|2020-11-10 20:50:00|2968.1||2958.6||2987.6||2958.6||0
1605041700000|2020-11-10 20:55:00|2983.6||2983.6||2989.6||2956.6||0
1604991600000|2020-11-10 07:00:00|2992.6|2913.1|3007.6|2916.1|3007.6|2921.6|2992.6|2913.1|0
1604991900000|2020-11-10 07:05:00|3007.1|2916.6|3007.1|2916.6|3007.1|2916.6|3007.1|2916.6|0
1604992200000|2020-11-10 07:10:00||2917.1||2917.1||2917.1||2917.1|0
1604993100000|2020-11-10 07:25:00|2998.6|2946.6|2998.6|2946.6|2998.6|2946.6|2998.6|2946.6|0
1604993400000|2020-11-10 07:30:00||2947.1||2947.1||2947.1||2947.1|0
1604993700000|2020-11-10 07:35:00||2947.6||2952.6||2952.6||2947.1|0
1604994000000|2020-11-10 07:40:00||2953.1||2952.6||2954.1||2947.6|0
1604994300000|2020-11-10 07:45:00||2947.6||2952.1||2953.1||2947.1|0
1604994600000|2020-11-10 07:50:00||2951.6||2947.1||2951.6||2946.6|0
1604994900000|2020-11-10 07:55:00||2935.1||2973.1||2973.1||2935.1|0
1604995200000|2020-11-10 08:00:00|2998.1|2974.1|2991.1|2977.1|2998.1|2984.1|2991.1|2954.1|0
1604995500000|2020-11-10 08:05:00|2990.6|2977.6|2991.6|2986.1|2997.1|2992.1|2987.6|2971.1|50
1604995800000|2020-11-10 08:10:00|2991.1|2985.6|2982.1|2973.1|2991.1|2985.6|2982.1|2973.1|10
1604996100000|2020-11-10 08:15:00|2981.1|2972.6|2974.1|2965.6|2981.1|2972.6|2974.1|2965.6|0
1604996400000|2020-11-10 08:20:00|2974.6|2966.1|2977.1|2969.1|2985.1|2978.6|2974.6|2966.1|0
1604996700000|2020-11-10 08:25:00|2976.1|2968.6|2967.1|2959.1|2976.1|2968.6|2966.6|2958.1|26
1604997000000|2020-11-10 08:30:00|2966.6|2958.6|2952.1|2942.1|2966.6|2958.6|2951.6|2928.6|2
1604997300000|2020-11-10 08:35:00|2952.6|2941.6|2954.1|2929.6|2956.6|2942.1|2947.1|2926.6|0
1604997600000|2020-11-10 08:40:00|2954.6|2930.1|2947.1|2942.1|2956.6|2943.1|2944.1|2926.6|12
1604997900000|2020-11-10 08:45:00|2947.6|2942.6|2944.1|2934.1|2948.6|2943.1|2942.1|2928.1|0
1604998200000|2020-11-10 08:50:00|2943.6|2934.6|2935.6|2931.1|2943.6|2938.1|2935.1|2929.1|12
1604998500000|2020-11-10 08:55:00|2935.1|2931.6|2935.1|2929.6|2935.6|2932.6|2935.1|2929.1|2
1604998800000|2020-11-10 09:00:00|2935.6|2929.1|2939.1|2934.1|2939.1|2934.1|2935.1|2928.6|13
1604999100000|2020-11-10 09:05:00|2939.6|2933.6|2938.1|2931.6|2955.6|2935.6|2937.6|2922.6|1
1604999400000|2020-11-10 09:10:00|2937.6|2931.1|2936.1|2930.1|2937.6|2931.6|2934.6|2927.6|3
1604999700000|2020-11-10 09:15:00||2930.6||2930.1||2931.1||2928.1|0
1605000000000|2020-11-10 09:20:00|2935.6|2929.6|2936.6|2932.1|2936.6|2932.1|2935.1|2929.1|2
1605000300000|2020-11-10 09:25:00|2937.1|2932.6|2937.6|2932.6|2937.6|2933.1|2936.6|2929.6|1
1605000600000|2020-11-10 09:30:00|2938.1|2931.6|2936.1|2931.6|2940.1|2932.1|2935.6|2921.6|0
1605000900000|2020-11-10 09:35:00|2936.6|2932.1|2937.1|2932.6|2939.1|2935.1|2936.1|2930.6|1
1605001200000|2020-11-10 09:40:00|2936.6|2932.1|2930.6|2927.1|2936.6|2932.6|2930.6|2925.6|2
1605001500000|2020-11-10 09:45:00|2933.1|2927.6|2934.6|2930.1|2959.1|2930.1|2932.6|2915.6|1
1605001800000|2020-11-10 09:50:00|2935.1|2930.6|2938.1|2925.6|2941.1|2932.1|2935.1|2923.1|0
1605002100000|2020-11-10 09:55:00|2937.6|2924.6|2932.6|2922.6|2939.6|2931.1|2930.1|2922.6|4
1605002400000|2020-11-10 10:00:00|2932.1|2922.1|2928.6|2922.6|2932.1|2924.1|2928.1|2921.1|0
1605002700000|2020-11-10 10:05:00|2928.1|2922.1|2922.6|2917.6|2928.1|2922.1|2922.6|2917.6|1
1605003000000|2020-11-10 10:10:00|2921.6|2916.6|2923.6|2915.1|2924.6|2920.6|2921.6|2915.1|8
1605003300000|2020-11-10 10:15:00|2924.1|2915.6|2927.6|2923.1|2927.6|2923.1|2924.1|2915.6|3
1605003600000|2020-11-10 10:20:00|2928.1|2923.6|2928.1|2922.6|2930.6|2925.6|2928.1|2921.6|0
1605003900000|2020-11-10 10:25:00|2928.6|2923.1|2935.1|2930.6|2935.1|2930.6|2928.6|2921.1|0
1605004200000|2020-11-10 10:30:00|2935.6|2930.1|2937.6|2933.1|2937.6|2933.1|2935.6|2929.1|0
1605004500000|2020-11-10 10:35:00|2936.6|2932.6|2934.6|2929.1|2936.6|2932.6|2934.6|2928.6|4
1605004800000|2020-11-10 10:40:00|2935.1|2929.6|2936.6|2930.6|2939.6|2935.1|2935.1|2928.6|4
1605005100000|2020-11-10 10:45:00|2937.1|2931.1|2940.6|2936.1|2940.6|2936.1|2937.1|2931.1|1
1605005400000|2020-11-10 10:50:00|2941.1|2936.6|2937.1|2932.6|2941.6|2937.1|2935.6|2929.1|2
1605005700000|2020-11-10 10:55:00|2936.6|2932.1|2937.1|2931.6|2937.1|2932.6|2936.1|2929.6|0
1605006000000|2020-11-10 11:00:00|2936.6|2931.1|2938.6|2934.1|2938.6|2934.1|2934.1|2927.6|2
1605006300000|2020-11-10 11:05:00|2939.1|2933.6|2940.6|2932.6|2940.6|2936.1|2939.1|2932.1|0
1605006600000|2020-11-10 11:10:00|2940.1|2933.1|2940.6|2935.6|2940.6|2936.1|2936.6|2931.1|1
1605006900000|2020-11-10 11:15:00||2935.1||2935.1||2936.1||2934.1|0
1605007200000|2020-11-10 11:20:00|2941.1|2934.6|2941.6|2936.6|2941.6|2937.1|2941.1|2934.6|0
1605007500000|2020-11-10 11:25:00|2942.1|2937.1|2942.1|2935.6|2942.1|2937.6|2942.1|2933.6|4
1605007800000|2020-11-10 11:30:00|2941.1|2936.1|2940.6|2936.1|2941.1|2937.1|2940.1|2934.1|1
1605008100000|2020-11-10 11:35:00|2941.1|2935.6|2942.1|2936.1|2942.1|2937.6|2941.1|2935.1|2
1605008400000|2020-11-10 11:40:00|2942.6|2936.6|2944.1|2939.6|2944.1|2939.6|2942.6|2934.6|0
1605008700000|2020-11-10 11:45:00|2944.6|2940.1|2951.1|2945.6|2952.1|2947.6|2944.6|2940.1|6
1605009000000|2020-11-10 11:50:00|2951.6|2946.1|2951.1|2945.1|2956.1|2951.6|2951.1|2944.6|0
1605009300000|2020-11-10 11:55:00|2950.6|2944.6|2951.6|2946.6|2951.6|2947.1|2948.1|2942.1|0
1605009600000|2020-11-10 12:00:00|2952.1|2942.1|2952.6|2946.6|2959.1|2950.1|2952.1|2939.6|4
1605009900000|2020-11-10 12:05:00|2952.1|2946.1|2952.6|2946.6|2955.1|2950.1|2951.6|2945.6|0
1605010200000|2020-11-10 12:10:00|2952.1|2947.1|2952.6|2948.1|2952.6|2948.1|2951.6|2945.6|2
1605010500000|2020-11-10 12:15:00|2953.1|2947.6|2960.6|2955.6|2960.6|2956.1|2953.1|2947.6|0
1605010800000|2020-11-10 12:20:00|2961.1|2956.1|2966.1|2959.6|2989.6|2960.1|2961.1|2949.1|3
1605011100000|2020-11-10 12:25:00|2965.1|2960.1|2964.1|2957.6|2965.1|2961.6|2964.1|2957.1|0
1605011400000|2020-11-10 12:30:00|2964.6|2957.1|2965.1|2959.6|2966.1|2961.6|2964.6|2957.1|2
1605011700000|2020-11-10 12:35:00|2965.6|2960.1|2968.1|2963.6|2968.1|2963.6|2965.6|2960.1|2
1605012000000|2020-11-10 12:40:00|2967.6|2963.1|2966.1|2960.6|2967.6|2963.6|2966.1|2959.6|0
1605012300000|2020-11-10 12:45:00|2966.6|2961.1|2966.6|2962.1|2966.6|2962.1|2966.6|2959.6|0
1605012600000|2020-11-10 12:50:00|2967.1|2961.6|2967.6|2962.1|2967.6|2963.1|2967.1|2960.1|4
1605012900000|2020-11-10 12:55:00|2967.1|2962.6|2962.6|2956.1|2967.1|2962.6|2962.6|2956.1|2
1605013200000|2020-11-10 13:00:00|2962.1|2956.6|2962.1|2956.1|2962.1|2959.1|2962.1|2956.1|8
1605013500000|2020-11-10 13:05:00|2961.6|2955.6|2963.6|2958.1|2963.6|2959.1|2961.1|2954.6|2
1605013800000|2020-11-10 13:10:00|2963.1|2957.6|2961.6|2955.1|2963.1|2957.6|2961.6|2955.1|0
1605014100000|2020-11-10 13:15:00|2962.1|2955.6|2964.1|2959.6|2964.1|2959.6|2962.1|2955.6|0
1605014400000|2020-11-10 13:20:00|2964.6|2960.1|2967.1|2962.6|2967.1|2962.6|2964.6|2959.1|2
1605014700000|2020-11-10 13:25:00|2967.6|2963.1|2969.1|2963.1|2969.1|2964.6|2967.6|2963.1|0
1605015000000|2020-11-10 13:30:00||2962.6||2963.6||2964.6||2962.6|0
1605015300000|2020-11-10 13:35:00|2969.6|2963.1|2971.6|2965.1|2971.6|2967.1|2969.6|2963.1|0
1605015600000|2020-11-10 13:40:00|2971.1|2964.6|2965.6|2958.6|2971.1|2964.6|2965.6|2958.6|0
1605015900000|2020-11-10 13:45:00|2966.1|2959.1|2976.1|2971.6|2976.1|2971.6|2966.1|2959.1|0
1605016200000|2020-11-10 13:50:00|2976.6|2972.1|2975.1|2970.6|2979.6|2974.6|2974.6|2968.1|0
1605016500000|2020-11-10 13:55:00|2975.6|2971.1|2978.6|2972.1|2978.6|2974.1|2975.6|2970.6|0
1605016800000|2020-11-10 14:00:00|2978.1|2971.6|2983.1|2978.1|2983.1|2978.6|2975.6|2961.6|0
1605017100000|2020-11-10 14:05:00|2983.6|2978.6|2987.6|2981.1|2987.6|2983.1|2983.6|2977.6|0
1605017400000|2020-11-10 14:10:00|2986.6|2980.6|2984.6|2978.1|2986.6|2983.1|2984.6|2978.1|0
1605017700000|2020-11-10 14:15:00|2984.1|2978.6|2984.1|2979.1|2984.1|2980.1|2982.6|2976.1|0
1605018000000|2020-11-10 14:20:00|2983.1|2978.6|2983.6|2978.1|2983.6|2979.1|2981.1|2975.1|0
1605018300000|2020-11-10 14:25:00|2984.1|2977.6|2982.6|2977.1|2984.6|2980.1|2982.6|2975.6|0
1605018600000|2020-11-10 14:30:00|2982.1|2976.6|2979.1|2971.6|2982.1|2976.6|2973.6|2969.1|29
1605018900000|2020-11-10 14:35:00|2978.6|2971.1|2966.6|2962.1|2978.6|2971.6|2966.6|2961.1|0
1605019200000|2020-11-10 14:40:00|2966.1|2961.6|2964.6|2957.6|2966.1|2961.6|2964.6|2956.6|25
1605019500000|2020-11-10 14:45:00|2964.1|2957.1|2958.6|2954.1|2964.1|2958.1|2956.1|2947.1|0
1605019800000|2020-11-10 14:50:00|2959.1|2953.6|2965.1|2957.1|2965.1|2960.6|2959.1|2953.6|0
1605020100000|2020-11-10 14:55:00|2962.1|2957.6|2965.1|2958.6|2965.1|2960.6|2961.1|2957.1|1
1605020400000|2020-11-10 15:00:00|2964.1|2959.1|2962.1|2957.6|2964.1|2959.6|2962.1|2955.1|0
1605020700000|2020-11-10 15:05:00|2962.6|2957.1|2960.6|2955.6|2964.1|2959.6|2960.6|2953.1|6
1605021000000|2020-11-10 15:10:00|2961.1|2956.1|2962.6|2954.1|2965.6|2961.1|2961.1|2954.1|0
1605021300000|2020-11-10 15:15:00|2962.1|2954.6|2962.1|2955.1|2962.1|2957.6|2962.1|2953.6|0
1605021600000|2020-11-10 15:20:00|2961.6|2954.6|2952.1|2943.6|2961.6|2954.6|2952.1|2943.6|0
1605021900000|2020-11-10 15:25:00|2951.6|2944.1|2945.1|2935.6|2951.6|2945.6|2945.1|2935.6|0
1605022200000|2020-11-10 15:30:00|2944.6|2936.1|2942.1|2937.6|2944.6|2938.1|2939.1|2935.1|9
1605022500000|2020-11-10 15:35:00|2942.6|2937.1|2935.6|2927.1|2942.6|2937.1|2935.6|2922.6|0
1605022800000|2020-11-10 15:40:00|2936.1|2927.6|2938.1|2932.1|2943.1|2932.1|2936.1|2914.6|1
1605023100000|2020-11-10 15:45:00|2938.6|2932.6|2945.6|2941.1|2945.6|2941.1|2938.6|2932.6|0
1605023400000|2020-11-10 15:50:00|2946.1|2940.6|2946.6|2940.6|2946.6|2942.6|2946.1|2940.1|0
1605023700000|2020-11-10 15:55:00||2940.1||2939.1||2941.1||2937.1|0
1605024000000|2020-11-10 16:00:00|2946.1|2939.6|2948.6|2943.1|2948.6|2944.1|2946.1|2938.6|10
1605024300000|2020-11-10 16:05:00||2942.6||2942.6||2943.6||2941.1|0
1605024600000|2020-11-10 16:10:00||2943.1||2942.1||2944.6||2941.6|6
1605024900000|2020-11-10 16:15:00|2948.1|2941.6|2946.6|2939.6|2948.1|2941.6|2946.6|2938.1|0
1605025200000|2020-11-10 16:20:00||2940.1||2940.6||2940.6||2938.6|1
1605025500000|2020-11-10 16:25:00|2947.1|2941.1|2952.1|2937.6|2955.1|2944.6|2947.1|2924.6|0
1605025800000|2020-11-10 16:30:00|2963.6|2939.1|2951.6|2933.6|2963.6|2940.6|2944.6|2933.6|0
1605026100000|2020-11-10 16:35:00|2950.6|2934.1|2953.1|2926.1|2955.6|2934.6|2949.6|2925.1|0
1605026400000|2020-11-10 16:40:00|2952.6|2926.6|2955.6|2931.6|2959.6|2933.1|2952.6|2926.6|0
1605026700000|2020-11-10 16:45:00|2956.1|2932.1|2957.1|2931.1|2960.1|2932.1|2953.6|2929.1|0
1605027000000|2020-11-10 16:50:00|2956.1|2930.6|2958.1|2924.6|2964.1|2931.6|2955.1|2924.6|0
1605027300000|2020-11-10 16:55:00|2964.1||2964.1||2964.1||2964.1||0
1605027600000|2020-11-10 17:00:00|2967.6||2963.6||2967.6||2963.6||0
1605027900000|2020-11-10 17:05:00|2967.6||2963.1||2967.6||2962.1||0
1605028200000|2020-11-10 17:10:00|2967.6||2963.1||2967.6||2962.6||0
1605028800000|2020-11-10 17:20:00|2969.6||2968.6||2980.6||2968.6||0
1605029700000|2020-11-10 17:35:00|2975.1||2967.6||2975.1||2967.6||0
1605030600000|2020-11-10 17:50:00|2974.1||2967.1||2974.1||2967.1||0
1605030900000|2020-11-10 17:55:00|2989.1||2966.6||2989.1||2966.6||0
1605031800000|2020-11-10 18:10:00|2986.6||2966.1||2986.6||2966.1||0
1605032100000|2020-11-10 18:15:00|2986.6||2965.6||2986.6||2965.6||0
1605032400000|2020-11-10 18:20:00|2983.1||2965.1||2983.1||2965.1||0
1605033600000|2020-11-10 18:40:00|2983.1||2964.1||2985.1||2964.1||0
1605034500000|2020-11-10 18:55:00|2989.1||2963.1||2989.1||2963.1||0
1605034800000|2020-11-10 19:00:00|2969.6||2962.6||2969.6||2962.6||0
1605035100000|2020-11-10 19:05:00|2987.6||2962.1||2987.6||2962.1||0
1605035400000|2020-11-10 19:10:00|2986.1||2961.6||2986.1||2961.6||0
1605036000000|2020-11-10 19:20:00|2968.1||2961.1||2968.1||2961.1||0
1605037800000|2020-11-10 19:50:00|2967.6||2960.1||2967.6||2960.1||0
1605038100000|2020-11-10 19:55:00|2966.6||2961.6||2966.6||2961.6||0
1605038400000|2020-11-10 20:00:00|2960.6|2925.1|2960.6|2930.6|2960.6|2930.6|2960.6|2925.1|0
1605038700000|2020-11-10 20:05:00||2924.6||2924.6||2924.6||2924.6|0
1605039000000|2020-11-10 20:10:00|2984.6||2972.1||2984.6||2966.6||0
1605039600000|2020-11-10 20:20:00|2978.6||2971.1||2987.6||2971.1||0
1605039900000|2020-11-10 20:25:00|2987.6||2969.6||2987.6||2969.6||0
1605040200000|2020-11-10 20:30:00|2987.6||2968.1||2987.6||2968.1||0
1605040500000|2020-11-10 20:35:00|2974.6||2963.1||2985.1||2958.1||0
1605040800000|2020-11-10 20:40:00|2983.6||2961.6||2986.1||2961.6||0
1605041400000|2020-11-10 20:50:00|2968.1||2958.6||2987.6||2958.6||0
1605041700000|2020-11-10 20:55:00|2983.6||2983.6||2989.6||2956.6||0
1605078000000|2020-11-11 07:00:00|2966.1|2925.1|2992.6|2926.1|2993.6|2926.6|2966.1|2925.1|0
1605079800000|2020-11-11 07:30:00|2991.6|2926.6|2978.1|2938.6|2991.6|2939.1|2978.1|2926.1|0
1605080100000|2020-11-11 07:35:00|2977.6|2939.1|2977.6|2933.1|2977.6|2940.1|2977.6|2926.6|0
1605080400000|2020-11-11 07:40:00||2933.6||2939.1||2940.6||2926.6|0
1605080700000|2020-11-11 07:45:00||2936.1||2939.6||2939.6||2936.1|0
1605081000000|2020-11-11 07:50:00||2937.6||2941.6||2941.6||2926.1|0
1605081300000|2020-11-11 07:55:00|2977.1|2942.1|2977.1|2942.6|2977.1|2943.6|2977.1|2941.6|0
1605081600000|2020-11-11 08:00:00|2976.1|2943.6|2958.1|2950.1|2976.1|2960.1|2958.1|2942.6|1
1605081900000|2020-11-11 08:05:00|2957.6|2949.6|2961.1|2956.1|2962.6|2958.1|2950.6|2942.6|2
1605082200000|2020-11-11 08:10:00|2961.6|2955.6|2964.6|2959.6|2965.6|2961.1|2960.1|2953.6|0
1605082500000|2020-11-11 08:15:00|2964.1|2959.1|2985.1|2980.1|2985.1|2980.1|2964.1|2959.1|27
1605082800000|2020-11-11 08:20:00|2986.1|2980.6|2997.1|2990.1|2998.1|2993.6|2986.1|2980.6|0
1605083100000|2020-11-11 08:25:00|2996.6|2990.6|3003.1|2998.1|3003.6|2998.6|2996.6|2989.6|0
1605083400000|2020-11-11 08:30:00|3002.1|2997.6|3006.1|3001.6|3006.1|3001.6|2996.1|2991.1|7
1605083700000|2020-11-11 08:35:00|3009.1|3002.1|3016.1|3004.6|3016.6|3007.6|3007.1|2998.1|57
1605084000000|2020-11-11 08:40:00|3016.6|3005.1|3014.6|3009.6|3018.6|3010.1|3009.6|3002.1|26
1605084300000|2020-11-11 08:45:00|3015.1|3010.1|3018.6|3013.6|3018.6|3014.1|3015.1|3006.6|1
1605084600000|2020-11-11 08:50:00|3019.1|3014.1|3019.6|3005.6|3022.1|3014.6|3019.1|2997.1|0
1605084900000|2020-11-11 08:55:00|3019.1|3006.6|3017.1|3010.1|3019.1|3012.1|3013.6|3005.6|3
1605085200000|2020-11-11 09:00:00|3017.6|3009.6|3018.1|3013.1|3018.1|3014.1|3017.6|3009.1|0
1605085500000|2020-11-11 09:05:00|3018.6|3012.6|3018.6|3012.1|3019.1|3014.6|3018.1|3011.6|0
1605085800000|2020-11-11 09:10:00|3019.1|3012.6|3020.1|3013.1|3020.6|3015.6|3019.1|3012.6|0
1605086100000|2020-11-11 09:15:00||3012.6||3014.1||3016.1||3011.6|1
1605086400000|2020-11-11 09:20:00|3020.6|3013.6|3021.6|3014.6|3022.1|3017.6|3020.6|3013.6|4
1605086700000|2020-11-11 09:25:00|3020.6|3015.1|3020.1|3015.1|3020.6|3016.6|3020.1|3014.1|2
1605087000000|2020-11-11 09:30:00|3019.6|3014.6|3019.1|3011.1|3019.6|3015.1|3019.1|3011.1|1
1605087300000|2020-11-11 09:35:00|3017.1|3010.6|3014.6|3009.6|3017.1|3011.6|3012.6|3005.6|1
1605087600000|2020-11-11 09:40:00|3015.1|3010.6|3015.1|3007.1|3016.6|3011.6|3015.1|3007.1|1
1605087900000|2020-11-11 09:45:00|3014.1|3007.6|3006.6|3001.6|3014.1|3008.1|3005.1|3001.6|26
1605088200000|2020-11-11 09:50:00|3006.1|3002.1|3009.1|3004.1|3009.1|3004.6|3006.1|3002.1|1
1605088500000|2020-11-11 09:55:00|3008.6|3004.6|3009.1|3003.6|3009.6|3004.6|3007.6|3003.6|1
1605088800000|2020-11-11 10:00:00|3008.6|3004.1|3012.6|3004.6|3013.1|3005.6|3008.6|3002.1|1
1605089100000|2020-11-11 10:05:00|3012.1|3004.1|3010.6|3005.6|3012.1|3006.1|3010.1|3004.1|1
1605089400000|2020-11-11 10:10:00|3010.1|3005.1|3007.6|3001.1|3010.1|3005.1|3007.6|3000.6|0
1605089700000|2020-11-11 10:15:00|3007.1|3000.6|3003.6|2996.1|3007.1|3000.6|3003.6|2996.1|0
1605090000000|2020-11-11 10:20:00|3003.1|2995.6|2994.6|2990.1|3003.1|2995.6|2993.6|2988.6|0
1605090300000|2020-11-11 10:25:00|2995.1|2990.6|2997.6|2993.1|2997.6|2993.1|2995.1|2990.6|0
1605090600000|2020-11-11 10:30:00|2998.1|2994.1|3000.6|2994.6|3001.6|2998.1|2998.1|2993.1|2
1605090900000|2020-11-11 10:35:00|3001.1|2995.1|3005.1|3000.1|3005.1|3000.6|3001.1|2995.1|0
1605091200000|2020-11-11 10:40:00|3004.6|2999.6|3004.1|2999.1|3004.6|3000.1|3003.1|2998.1|0
1605091500000|2020-11-11 10:45:00|3003.6|2998.6|3002.6|2998.6|3004.1|2998.6|3001.1|2997.6|25
1605091800000|2020-11-11 10:50:00|3003.1|2999.1|3009.6|3002.6|3010.1|3005.1|3003.1|2998.1|1
1605092100000|2020-11-11 10:55:00|3009.1|3002.1|3008.6|3003.6|3009.1|3003.6|3008.6|3001.1|0
1605092400000|2020-11-11 11:00:00|3009.1|3003.1|3009.6|3003.1|3010.1|3007.1|3009.1|3002.1|0
1605092700000|2020-11-11 11:05:00|3009.1|3003.6|3005.6|2998.1|3009.1|3003.6|3005.6|2998.1|0
1605093000000|2020-11-11 11:10:00||2998.6||3000.1||3000.6||2998.6|0
1605093300000|2020-11-11 11:15:00|3006.1|2999.6|3005.6|3001.6|3006.1|3001.6|3005.6|2997.6|0
1605093600000|2020-11-11 11:20:00|3006.1|3002.6|3007.6|3003.6|3008.1|3003.6|3006.1|3001.6|0
1605093900000|2020-11-11 11:25:00|3008.1|3003.1|3007.6|3002.6|3008.1|3003.6|3007.6|3002.6|0
1605094200000|2020-11-11 11:30:00||3002.1||3002.1||3002.1||3000.6|0
1605094500000|2020-11-11 11:35:00|3008.1|3002.6|3011.6|3007.1|3012.1|3007.1|3008.1|3002.6|3
1605094800000|2020-11-11 11:40:00|3012.1|3008.1|3014.6|3010.1|3014.6|3010.1|3011.6|3008.1|0
1605095100000|2020-11-11 11:45:00|3015.1|3010.6|3015.1|3007.1|3015.6|3011.1|3014.6|3007.1|0
1605095400000|2020-11-11 11:50:00|3014.6|3007.6|3015.1|3011.1|3015.1|3011.1|3014.6|3007.6|6
1605095700000|2020-11-11 11:55:00||3010.6||3010.1||3010.6||3008.6|3
1605096000000|2020-11-11 12:00:00|3015.6|3005.6|3016.1|3009.6|3039.1|3010.6|3015.1|2988.6|0
1605096300000|2020-11-11 12:05:00||3010.1||3010.1||3010.6||3008.1|0
1605096600000|2020-11-11 12:10:00|3016.6|3010.6|3016.6|3012.6|3017.1|3012.6|3016.1|3009.6|0
1605096900000|2020-11-11 12:15:00|3017.1|3012.1|3018.1|3013.6|3018.6|3014.1|3016.6|3012.1|0
1605097200000|2020-11-11 12:20:00|3018.6|3013.1|3017.6|3013.1|3018.6|3013.6|3017.6|3012.6|0
1605097500000|2020-11-11 12:25:00||3012.6||3009.6||3013.1||3009.6|0
1605097800000|2020-11-11 12:30:00|3016.6|3009.1|3016.6|3009.6|3016.6|3010.1|3016.6|3009.1|0
1605098100000|2020-11-11 12:35:00||3010.1||3011.6||3011.6||3010.1|0
1605098400000|2020-11-11 12:40:00|3016.1|3011.1|3016.1|3009.6|3016.1|3011.1|3016.1|3009.6|0
1605098700000|2020-11-11 12:45:00|3015.1|3010.1|3013.1|3010.1|3015.1|3011.6|3013.1|3009.6|10
1605099000000|2020-11-11 12:50:00|3012.6|3009.6|3014.1|3007.6|3014.1|3010.1|3011.1|3007.6|15
1605099300000|2020-11-11 12:55:00||3008.1||3008.6||3009.1||3007.1|0
1605099600000|2020-11-11 13:00:00|3014.6|3009.1|3015.6|3010.6|3015.6|3010.6|3014.6|3008.1|0
1605099900000|2020-11-11 13:05:00|3016.1|3011.1|3019.1|3014.6|3019.1|3015.1|3016.1|3011.1|0
1605100200000|2020-11-11 13:10:00|3019.6|3014.1|3020.6|3016.6|3021.1|3016.6|3019.6|3014.1|0
1605100500000|2020-11-11 13:15:00|3021.1|3016.1|3021.6|3016.6|3022.1|3017.1|3021.1|3016.1|0
1605100800000|2020-11-11 13:20:00|3022.1|3016.1|3022.6|3018.1|3023.1|3018.1|3022.1|3015.1|0
1605101100000|2020-11-11 13:25:00|3023.1|3018.6|3023.1|3017.6|3023.6|3019.1|3022.6|3017.1|0
1605101400000|2020-11-11 13:30:00||3017.1||3018.6||3019.1||3016.6|0
1605101700000|2020-11-11 13:35:00|3023.6|3018.1|3026.6|3022.1|3027.1|3022.1|3023.6|3017.6|0
1605102000000|2020-11-11 13:40:00|3027.1|3021.6|3027.6|3021.1|3027.6|3023.6|3027.1|3020.1|0
1605102300000|2020-11-11 13:45:00|3027.1|3020.6|3023.1|3017.6|3027.1|3020.6|3021.6|3015.6|28
1605102600000|2020-11-11 13:50:00|3023.6|3017.1|3023.6|3018.6|3023.6|3019.1|3023.6|3016.6|1
1605102900000|2020-11-11 13:55:00|3024.1|3018.1|3026.6|3017.6|3027.1|3019.1|3024.1|3016.6|0
1605103200000|2020-11-11 14:00:00|3025.6|3016.6|3023.6|3016.6|3025.6|3018.6|3023.6|3014.6|0
1605103500000|2020-11-11 14:05:00|3021.1|3016.1|3020.1|3016.6|3021.1|3017.1|3020.1|3014.6|0
1605103800000|2020-11-11 14:10:00|3020.6|3016.1|3022.1|3017.6|3022.1|3017.6|3020.1|3016.1|2
1605104100000|2020-11-11 14:15:00|3022.6|3018.1|3023.6|3018.6|3023.6|3019.1|3022.6|3017.1|0
1605104400000|2020-11-11 14:20:00|3024.1|3019.6|3024.1|3018.1|3024.6|3019.6|3023.6|3018.1|0
1605104700000|2020-11-11 14:25:00|3024.6|3018.6|3024.1|3018.6|3024.6|3020.1|3024.1|3018.6|0
1605105000000|2020-11-11 14:30:00|3024.6|3019.1|3023.1|3017.1|3024.6|3020.1|3023.1|3015.6|0
1605105300000|2020-11-11 14:35:00|3023.6|3017.6|3033.1|3028.1|3033.6|3029.1|3023.6|3017.6|0
1605105600000|2020-11-11 14:40:00|3033.6|3028.6|3037.6|3034.1|3037.6|3034.1|3033.6|3028.1|0
1605105900000|2020-11-11 14:45:00||3032.6||3030.1||3033.1||3030.1|2
1605106200000|2020-11-11 14:50:00|3034.6|3030.6|3037.1|3032.1|3038.6|3034.1|3034.6|3030.6|25
1605106500000|2020-11-11 14:55:00|3037.6|3032.6|3035.1|3029.1|3038.1|3033.6|3035.1|3027.1|0
1605106800000|2020-11-11 15:00:00|3035.6|3029.6|3032.1|3025.1|3038.6|3034.6|3032.1|3024.6|3
1605107100000|2020-11-11 15:05:00|3032.6|3025.6|3033.1|3027.6|3033.1|3029.1|3032.1|3025.6|1
1605107400000|2020-11-11 15:10:00||3028.1||3027.1||3028.6||3024.6|0
1605107700000|2020-11-11 15:15:00|3032.6|3026.6|3031.6|3026.1|3032.6|3027.6|3031.1|3023.1|0
1605108000000|2020-11-11 15:20:00|3031.1|3025.6|3031.6|3025.6|3031.6|3027.6|3030.6|3023.1|0
1605108300000|2020-11-11 15:25:00|3032.1|3025.1|3034.1|3029.6|3034.6|3030.1|3032.1|3025.1|0
1605108600000|2020-11-11 15:30:00|3034.6|3030.1|3035.6|3028.1|3035.6|3031.6|3034.6|3027.6|0
1605108900000|2020-11-11 15:35:00|3035.1|3027.6|3032.6|3027.1|3035.1|3027.6|3032.6|3025.6|0
1605109200000|2020-11-11 15:40:00|3032.1|3027.6|3029.6|3023.1|3032.1|3028.1|3029.6|3022.6|0
1605109500000|2020-11-11 15:45:00|3030.1|3023.6|3028.1|3025.1|3030.1|3026.1|3028.1|3022.6|15
1605109800000|2020-11-11 15:50:00|3027.6|3025.6|3032.6|3026.1|3033.1|3028.6|3027.6|3025.6|10
1605110100000|2020-11-11 15:55:00||3026.6||3027.6||3027.6||3025.6|0
1605110400000|2020-11-11 16:00:00||3027.1||3027.1||3027.6||3025.1|0
1605110700000|2020-11-11 16:05:00|3033.1|3027.6|3033.6|3029.6|3033.6|3029.6|3033.1|3026.6|0
1605111000000|2020-11-11 16:10:00|3034.1|3030.6|3035.6|3030.1|3035.6|3031.1|3034.1|3029.6|0
1605111300000|2020-11-11 16:15:00||3029.6||3030.6||3031.1||3029.6|0
1605111600000|2020-11-11 16:20:00|3036.1|3031.6|3036.6|3032.6|3036.6|3033.1|3034.6|3031.1|2
1605111900000|2020-11-11 16:25:00|3037.1|3033.1|3041.6|3019.1|3044.1|3035.1|3037.1|3019.1|2
1605112200000|2020-11-11 16:30:00|3040.6|3024.1|3039.1|3028.1|3043.6|3031.6|3031.1|3019.6|36
1605112500000|2020-11-11 16:35:00|3039.6|3027.6|3050.1|3015.1|3050.1|3027.6|3039.1|3013.1|0
1605112800000|2020-11-11 16:40:00||3013.1||3017.1||3017.1||3013.1|0
1605113100000|2020-11-11 16:45:00||3013.1||3018.1||3018.1||3013.1|0
1605113400000|2020-11-11 16:50:00|3049.6|3033.1|3050.1|3037.1|3050.1|3037.1|3045.6|3033.1|0
1605114300000|2020-11-11 17:05:00|3050.6||3050.6||3050.6||3050.6||0
1605120900000|2020-11-11 18:55:00||3023.6||3021.1||3023.6||3020.6|1
1605121200000|2020-11-11 19:00:00||3019.1||3022.1||3022.1||3019.1|0
1605121500000|2020-11-11 19:05:00||3019.1||3024.1||3024.1||3019.1|0
1605122100000|2020-11-11 19:15:00||3020.6||3018.1||3020.6||3018.1|0
1605123300000|2020-11-11 19:35:00|3035.1|3016.1|3035.1|3017.1|3035.1|3017.1|3034.6|3016.1|0
1605123600000|2020-11-11 19:40:00|3034.6|3024.6|3046.1|3024.6|3046.6|3024.6|3034.6|3024.6|0
1605123900000|2020-11-11 19:45:00|3044.1|3025.1|3036.1|3012.6|3044.1|3034.1|3035.6|2984.6|7
1605124200000|2020-11-11 19:50:00|3042.1||3036.1||3042.1||3036.1||0
1605124500000|2020-11-11 19:55:00||3010.1||2984.6||3013.6||2984.6|0
1605127500000|2020-11-11 20:45:00|3050.6|3024.6|3050.6|2984.6|3050.6|3024.6|3050.6|2984.6|1
1605128100000|2020-11-11 20:55:00|3051.1||3051.1||3051.1||3051.1||0
1605164400000|2020-11-12 07:00:00|3041.6|3001.1|3050.6|2985.1|3050.6|3002.6|3041.6|2985.1|0
1605165000000|2020-11-12 07:10:00||2985.6||2985.1||2986.1||2985.1|0
1605166200000|2020-11-12 07:30:00|3049.6|2985.6|3043.6|3002.1|3050.1|3003.1|3042.6|2985.6|0
1605166500000|2020-11-12 07:35:00|3050.1|3002.6|3043.6|3024.1|3050.1|3024.1|3042.6|3000.6|0
1605166800000|2020-11-12 07:40:00||3021.1||3019.1||3021.1||3019.1|0
1605167100000|2020-11-12 07:45:00||3016.1||3012.1||3016.1||3012.1|0
1605167400000|2020-11-12 07:50:00|3051.1||3051.1||3051.1||3051.1||0
1605167700000|2020-11-12 07:55:00|3050.6|3001.1|3027.1|3005.6|3050.6|3005.6|3027.1|2985.6|0
1605168000000|2020-11-12 08:00:00|3021.1|3006.1|3036.6|3021.6|3037.6|3030.1|3018.1|3004.6|21
1605168300000|2020-11-12 08:05:00|3035.6|3022.6|3021.1|3014.6|3037.6|3025.1|3021.1|3013.1|0
1605168600000|2020-11-12 08:10:00|3020.6|3014.1|3021.6|3017.6|3021.6|3018.1|3017.6|3009.6|1
1605168900000|2020-11-12 08:15:00|3022.1|3018.6|3024.1|3017.1|3025.6|3022.1|3021.6|3016.1|2
1605169200000|2020-11-12 08:20:00|3023.6|3016.6|3016.6|3008.1|3023.6|3017.1|3016.6|3008.1|0
1605169500000|2020-11-12 08:25:00|3016.1|3008.6|3011.6|3007.6|3016.1|3010.6|3011.6|3006.6|0
1605169800000|2020-11-12 08:30:00|3012.1|3007.1|3018.6|3014.1|3019.1|3014.6|3011.6|3005.6|0
1605170100000|2020-11-12 08:35:00|3019.1|3014.6|3017.6|3013.6|3024.6|3017.1|3017.6|3011.6|2
1605170400000|2020-11-12 08:40:00|3018.1|3014.1|3019.1|3014.6|3019.1|3015.1|3016.1|3013.6|23
1605170700000|2020-11-12 08:45:00|3019.6|3015.1|3029.1|3024.1|3029.1|3024.1|3019.1|3014.1|1
1605171000000|2020-11-12 08:50:00|3029.6|3024.6|3031.6|3024.6|3031.6|3027.1|3027.6|3023.6|26
1605171300000|2020-11-12 08:55:00|3032.1|3025.1|3035.6|3017.6|3050.6|3026.6|3032.1|3017.1|0
1605171600000|2020-11-12 09:00:00|3036.1|3018.1|3034.1|3029.6|3050.6|3030.1|3032.6|3018.1|0
1605171900000|2020-11-12 09:05:00|3034.6|3029.1|3039.1|3031.6|3039.1|3035.1|3034.6|3027.6|0
1605172200000|2020-11-12 09:10:00|3039.6|3031.1|3039.6|3035.1|3043.1|3035.6|3037.1|3030.1|25
1605172500000|2020-11-12 09:15:00|3040.1|3035.6|3045.6|3041.1|3045.6|3041.6|3040.1|3034.6|0
1605172800000|2020-11-12 09:20:00|3043.1|3040.6|3039.6|3035.6|3043.1|3041.6|3038.6|3021.6|26
1605173100000|2020-11-12 09:25:00|3040.1|3035.1|3043.1|3036.6|3043.1|3038.1|3039.6|3035.1|4
1605173400000|2020-11-12 09:30:00|3042.6|3037.1|3040.5|3034.5|3042.6|3038.1|3040.5|3034.5|1
1605173700000|2020-11-12 09:35:00|3041|3035|3048|3044|3048|3044|3041|3034.5|0
1605174000000|2020-11-12 09:40:00|3048.5|3044.5|3048.5|3044|3049|3045|3048.5|3043|0
1605174300000|2020-11-12 09:45:00|3049|3044.5|3053.5|3046.5|3054|3049|3049|3044|8
1605174600000|2020-11-12 09:50:00||3046||3046||3047.5||3044.5|0
1605174900000|2020-11-12 09:55:00|3054|3046.5|3053.5|3046|3055|3046.5|3052.5|3042|0
1605175200000|2020-11-12 10:00:00||3046.5||3048||3049||3046.5|0
1605175500000|2020-11-12 10:05:00|3054|3047.5|3056|3047.5|3057.5|3049|3054|3045|0
1605175800000|2020-11-12 10:10:00|3056.5|3048|3052|3043.5|3057.5|3049|3052|3043.5|27
1605176100000|2020-11-12 10:15:00||3044||3047.5||3047.5||3043|2
1605176400000|2020-11-12 10:20:00|3052.5|3047|3054|3049.5|3054|3050|3052.5|3047|1
1605176700000|2020-11-12 10:25:00|3054.5|3050|3054.5|3048|3054.5|3050|3054.5|3046|0
1605177000000|2020-11-12 10:30:00||3047.5||3049.5||3049.5||3047|0
1605177300000|2020-11-12 10:35:00|3052|3049|3049.5|3041.5|3055.5|3051|3048|3041.5|55
1605177600000|2020-11-12 10:40:00|3050|3041|3051|3042|3053|3043.5|3050|3035.5|0
1605177900000|2020-11-12 10:45:00||3041.5||3043.5||3044||3041.5|0
1605178200000|2020-11-12 10:50:00|3051.5|3044|3049|3045.5|3059|3046.5|3049|3044|0
1605178500000|2020-11-12 10:55:00|3049.5|3046|3049.5|3046|3049.5|3046.5|3049|3044|0
1605178800000|2020-11-12 11:00:00|3049|3045.5|3047|3044|3049.5|3046|3047|3041|0
1605179100000|2020-11-12 11:05:00|3048|3043.5|3046|3037.5|3048|3044|3046|3036|1
1605179400000|2020-11-12 11:10:00|3045.5|3037|3045|3037|3045.5|3037.5|3045|3035|0
1605179700000|2020-11-12 11:15:00||3037.5||3038||3039.5||3037|0
1605180000000|2020-11-12 11:20:00|3043.5|3038.5|3041|3036|3043.5|3038.5|3039.5|3035.5|30
1605180300000|2020-11-12 11:25:00|3041.5|3035.5|3041.5|3035|3041.5|3037|3041.5|3034.5|0
1605180600000|2020-11-12 11:30:00||3035.5||3033.5||3037||3033|0
1605180900000|2020-11-12 11:35:00||3032.5||3032||3036||3032|0
1605181200000|2020-11-12 11:40:00|3042|3032.5|3042|3033|3042|3035|3042|3032|0
1605181500000|2020-11-12 11:45:00|3041.5|3032|3041|3034|3041.5|3034.5|3041|3031|0
1605181800000|2020-11-12 11:50:00|3040.5|3033.5|3040|3032.5|3040.5|3034|3040|3032|0
1605182100000|2020-11-12 11:55:00|3040.5|3032|3038|3029.5|3040.5|3032.5|3038|3029.5|0
1605182400000|2020-11-12 12:00:00|3038.5|3029|3036|3028.5|3042.5|3029.5|3034|3027|0
1605182700000|2020-11-12 12:05:00|3035.5|3029|3035|3027.5|3035.5|3029|3035|3027|0
1605183000000|2020-11-12 12:10:00||3027||3028.5||3029.5||3027|0
1605183300000|2020-11-12 12:15:00||3029||3028.5||3030||3027.5|0
1605183600000|2020-11-12 12:20:00||3028||3027||3028.5||3027|0
1605183900000|2020-11-12 12:25:00||3027.5||3031||3031||3027.5|0
1605184200000|2020-11-12 12:30:00|3035.5|3030.5|3037|3030.5|3037|3033|3034.5|3030|1
1605184500000|2020-11-12 12:35:00||3031||3033||3033||3030|0
1605184800000|2020-11-12 12:40:00||3032.5||3032.5||3033||3030|0
1605185100000|2020-11-12 12:45:00||3032||3031.5||3033||3031.5|0
1605185400000|2020-11-12 12:50:00|3036|3031|3033.5|3028|3036|3031.5|3033|3024.5|1
1605185700000|2020-11-12 12:55:00|3034|3027.5|3033.5|3028|3034|3030|3031.5|3027|27
1605186000000|2020-11-12 13:00:00||3028.5||3027||3028.5||3026.5|0
1605186300000|2020-11-12 13:05:00|3033|3026.5|3031.5|3023|3033|3028|3031.5|3022|0
1605186600000|2020-11-12 13:10:00|3031|3023.5|3030.5|3021|3031|3023.5|3030.5|3021|0
1605186900000|2020-11-12 13:15:00|3030|3021.5|3028.5|3020.5|3030|3022|3028.5|3020|0
1605187200000|2020-11-12 13:20:00||3021||3021||3022||3020|0
1605187500000|2020-11-12 13:25:00|3028|3021.5|3027.5|3018|3028|3021.5|3027.5|3017.5|0
1605187800000|2020-11-12 13:30:00|3028|3018.5|3028.5|3024|3028.5|3024|3028|3018.5|0
1605188100000|2020-11-12 13:35:00|3029|3024.5|3029|3023.5|3029|3025|3029|3022.5|0
1605188400000|2020-11-12 13:40:00|3029.5|3024|3031.5|3026|3031.5|3027.5|3029.5|3023|0
1605188700000|2020-11-12 13:45:00||3026.5||3027||3027.5||3025.5|0
1605189000000|2020-11-12 13:50:00||3027.5||3025.5||3027.5||3025|0
1605189300000|2020-11-12 13:55:00|3032|3026|3032|3028|3032|3028|3032|3024|0
1605189600000|2020-11-12 14:00:00|3032.5|3027.5|3034|3029.5|3034|3030|3032.5|3026|0
1605189900000|2020-11-12 14:05:00|3034.5|3030|3034.5|3028|3034.5|3030.5|3034.5|3028|0
1605190200000|2020-11-12 14:10:00|3035|3028.5|3036|3032|3036|3032|3035|3028|0
1605190500000|2020-11-12 14:15:00|3036.5|3032.5|3038|3032|3038|3033.5|3036.5|3031|0
1605190800000|2020-11-12 14:20:00|3038.5|3032.5|3040|3033.5|3040|3035.5|3038.5|3032.5|0
1605191100000|2020-11-12 14:25:00||3034||3033||3034.5||3032.5|0
1605191400000|2020-11-12 14:30:00|3040.5|3032.5|3039.5|3033.5|3040.5|3036.5|3039.5|3030|1
1605191700000|2020-11-12 14:35:00|3040|3034|3045|3038.5|3045|3041|3040|3034|0
1605192000000|2020-11-12 14:40:00||3039||3039||3040||3037.5|0
1605192300000|2020-11-12 14:45:00|3044.5|3039.5|3041|3032|3044.5|3040|3041|3032|0
1605192600000|2020-11-12 14:50:00|3040.5|3031.5|3043|3036.5|3043|3038.5|3040|3030.5|0
1605192900000|2020-11-12 14:55:00|3042|3036|3039.5|3035|3042|3036|3033.5|3030|25
1605193200000|2020-11-12 15:00:00|3040|3035.5|3043|3036.5|3043|3038|3040|3035|0
1605193500000|2020-11-12 15:05:00|3042.5|3037|3041|3031.5|3042.5|3038|3041|3031.5|0
1605193800000|2020-11-12 15:10:00|3040.5|3032|3040|3032|3040.5|3034|3040|3031|0
1605194100000|2020-11-12 15:15:00|3039.5|3031.5|3037|3028|3039.5|3031.5|3037|3027.5|0
1605194400000|2020-11-12 15:20:00|3036.5|3027.5|3037|3029|3037.5|3032.5|3036|3027|0
1605194700000|2020-11-12 15:25:00|3036|3029.5|3034.5|3025.5|3036|3030.5|3034.5|3025.5|0
1605195000000|2020-11-12 15:30:00||3026||3028.5||3029||3025.5|0
1605195300000|2020-11-12 15:35:00|3034|3028|3032.5|3023.5|3034|3028|3032.5|3023.5|0
1605195600000|2020-11-12 15:40:00|3031.5|3023|3031.5|3024.5|3031.5|3026.5|3031.5|3023|0
1605195900000|2020-11-12 15:45:00||3025||3026||3026.5||3024.5|0
1605196200000|2020-11-12 15:50:00||3025.5||3022.5||3026||3022.5|0
1605196500000|2020-11-12 15:55:00||3023||3022||3024.5||3022|0
1605196800000|2020-11-12 16:00:00||3022.5||3023||3024.5||3022.5|0
1605197100000|2020-11-12 16:05:00|3031|3022.5|3028.5|3020|3031|3023|3028.5|3019.5|0
1605197400000|2020-11-12 16:10:00|3028|3019.5|3025.5|3018|3028|3019.5|3025.5|3016.5|0
1605197700000|2020-11-12 16:15:00|3025|3018.5|3027|3022.5|3027|3022.5|3025|3017.5|3
1605198000000|2020-11-12 16:20:00|3027.5|3023|3030.5|3025.5|3030.5|3026|3027.5|3022.5|0
1605198300000|2020-11-12 16:25:00|3031|3025|3037|3025.5|3037.5|3028|3031|3023|0
1605198600000|2020-11-12 16:30:00|3036|3025|3033|3019|3045|3026|3032.5|3018|0
1605198900000|2020-11-12 16:35:00|3033.5|3020.5|3039|3016|3044|3022|3033|3013.5|0
1605199200000|2020-11-12 16:40:00|3038.5|3015.5|3040|3007|3041|3015.5|3038.5|3007|0
1605199800000|2020-11-12 16:50:00|3041.5|3004.5|3041.5|3007.5|3041.5|3007.5|3041.5|3004.5|0
1605200100000|2020-11-12 16:55:00|3048.5|3001.5|3046.5|2996.5|3048.5|3001.5|3041|2978.5|0
1605200400000|2020-11-12 17:00:00|3048.5|2997|3046|2997|3048.5|2997|3046|2997|0
1605201000000|2020-11-12 17:10:00|3045.5|2977|3045.5|2997.5|3045.5|2997.5|3045.5|2977|0
1605201300000|2020-11-12 17:15:00|3048.5|2998|3045|2998|3048.5|2998|3045|2998|0
1605201600000|2020-11-12 17:20:00|3048.5|2999|3044.5|2999|3048.5|2999|3044.5|2999|0
1605201900000|2020-11-12 17:25:00|3044|2992|3044|2999.5|3044|2999.5|3044|2992|0
1605202800000|2020-11-12 17:40:00|3039|3007|3029|3007|3039|3007|3029|3007|0
1605203100000|2020-11-12 17:45:00|3036||3028||3036||3028||0
1605203400000|2020-11-12 17:50:00|3036||3027.5||3036||3027.5||0
1605203700000|2020-11-12 17:55:00|3027||3032||3036||3027||0
1605204600000|2020-11-12 18:10:00|3036||3036||3036||3036||0
1605210000000|2020-11-12 19:40:00|3042||3048.5||3048.5||3021||0
1605211200000|2020-11-12 20:00:00|3018|2990|3024|2989|3048.5|2990|3018|2953.5|1
1605211800000|2020-11-12 20:10:00|3023.5|2987|3023|2987.5|3023.5|2989.5|3023|2987|0
1605212100000|2020-11-12 20:15:00|3029.5||3029||3029.5||3029||0
1605212700000|2020-11-12 20:25:00|3028.5|2985.5|3027|2990|3048.5|2990|3027|2985.5|0
1605213000000|2020-11-12 20:30:00|3033.5|2988.5|3026.5|2988.5|3033.5|2988.5|3026.5|2988.5|0
1605213300000|2020-11-12 20:35:00|3026|2985.5|3025.5|2985|3026|2990.5|3025.5|2967.5|0
1605213600000|2020-11-12 20:40:00|3032|2985.5|3024|2986.5|3032|2986.5|3024|2982.5|0
1605213900000|2020-11-12 20:45:00|3023.5|2984|3022|2954.5|3030|2990.5|3022|2952.5|0
1605214200000|2020-11-12 20:50:00|3048.5|2955|3027|2956.5|3048.5|2956.5|3023|2955|0
1605214500000|2020-11-12 20:55:00|3026.5|2957|3030.5|2959|3048.5|2959.5|3024.5|2957|0
1605250800000|2020-11-13 07:00:00|3044|3003.5|3042|3003|3044|3003.5|3040.5|3002|0
1605253500000|2020-11-13 07:45:00|3049|2964|3048.5|2964|3049|2965|3048.5|2964|0
1605253800000|2020-11-13 07:50:00||2981||2996.5||2998||2980|0
1605254100000|2020-11-13 07:55:00|3048|2996|3044|3014.5|3048.5|3014.5|3031|2978|0
1605254400000|2020-11-13 08:00:00|3043|2997.5|3033|3024|3048|3027.5|3030.5|2997.5|0
1605254700000|2020-11-13 08:05:00|3032|3023.5|3029.5|3025|3032|3025|3026|3015|0
1605255000000|2020-11-13 08:10:00|3030|3024.5|3031|3026.5|3031|3027|3029.5|3018|0
1605255300000|2020-11-13 08:15:00|3031.5|3026|3032|3027|3032.5|3028|3031|3023|0
1605255600000|2020-11-13 08:20:00|3031|3026.5|3030|3024|3031|3026.5|3030|3020.5|1
1605255900000|2020-11-13 08:25:00|3030.5|3023.5|3033|3027|3033.5|3029|3030|3023|0
1605256200000|2020-11-13 08:30:00|3032.5|3027.5|3031|3022|3032.5|3027.5|3031|3021.5|0
1605256500000|2020-11-13 08:35:00|3030.5|3022.5|3023.5|3017.5|3030.5|3023|3023.5|3016.5|4
1605256800000|2020-11-13 08:40:00|3024|3018|3023|3019|3024|3020.5|3023|3015.5|0
1605257100000|2020-11-13 08:45:00|3023.5|3019.5|3026.5|3022|3026.5|3022|3023|3016|1
1605257400000|2020-11-13 08:50:00|3025.5|3021.5|3024|3019.5|3025.5|3021.5|3020|3016|28
1605257700000|2020-11-13 08:55:00|3023.5|3019|3023.5|3018.5|3024|3020|3023|3016|0
1605258000000|2020-11-13 09:00:00|3024.5|3018|3025.5|3018.5|3026|3021.5|3024|3018|0
1605258300000|2020-11-13 09:05:00|3024.5|3018|3022.5|3018|3024.5|3018|3022.5|3013|0
1605258600000|2020-11-13 09:10:00||3017.5||3017.5||3018||3016.5|0
1605258900000|2020-11-13 09:15:00|3023|3017|3029|3019.5|3029.5|3021.5|3023|3017|0
1605259200000|2020-11-13 09:20:00|3029.5|3020|3030|3022|3030.5|3024.5|3029.5|3020|0
1605259500000|2020-11-13 09:25:00|3029.5|3021.5|3027|3021.5|3029.5|3022|3027|3018.5|0
1605259800000|2020-11-13 09:30:00|3027.5|3022|3028.5|3024|3030.5|3026.5|3027|3021.5|0
1605260100000|2020-11-13 09:35:00|3029|3024.5|3032.5|3028|3032.5|3028|3029|3024|0
1605260400000|2020-11-13 09:40:00|3032|3027.5|3033|3027.5|3033.5|3029|3032|3026.5|0
1605260700000|2020-11-13 09:45:00|3033.5|3028|3034|3030|3034|3030|3033.5|3025.5|2
1605261000000|2020-11-13 09:50:00|3034.5|3029.5|3035.5|3030.5|3036|3032|3034|3029.5|0
1605261300000|2020-11-13 09:55:00|3036|3031|3037|3031|3037.5|3033|3036|3030.5|0
1605261600000|2020-11-13 10:00:00|3037.6|3030.5|3039.3|3033.8|3039.3|3033.8|3037.6|3029|0
1605261900000|2020-11-13 10:05:00|3040|3034.5|3040|3034|3040.5|3036|3040|3032.5|0
1605262200000|2020-11-13 10:10:00||3033.5||3035||3035.5||3033.5|0
1605262500000|2020-11-13 10:15:00|3040.5|3034.5|3041|3036.5|3041.5|3037.5|3040|3034.5|0
1605262800000|2020-11-13 10:20:00|3040.5|3037|3040.5|3037|3040.5|3037|3040|3034.5|0
1605263100000|2020-11-13 10:25:00|3040|3036.5|3041|3036.5|3042|3038.5|3040|3035.5|0
1605263400000|2020-11-13 10:30:00||3036||3033||3036||3033|0
1605263700000|2020-11-13 10:35:00||3032.5||3033.5||3034||3032.5|0
1605264000000|2020-11-13 10:40:00||3033||3035||3036.5||3033|0
1605264300000|2020-11-13 10:45:00||3035.5||3036||3036.5||3035|0
1605264600000|2020-11-13 10:50:00|3040.5|3035.5|3040.5|3036|3040.5|3037|3040.5|3035|0
1605264900000|2020-11-13 10:55:00|3040|3035.5|3040|3035.5|3040|3037|3040|3035|3
1605265200000|2020-11-13 11:00:00|3039.5|3035|3038|3029|3039.5|3035|3038|3028.5|0
1605265500000|2020-11-13 11:05:00||3029.5||3031||3035||3029.5|9
1605265800000|2020-11-13 11:10:00|3037.5|3030.5|3037.5|3033.5|3037.5|3034|3037.5|3030.5|0
1605266100000|2020-11-13 11:15:00||3034||3033.5||3034.5||3033.5|0
1605266400000|2020-11-13 11:20:00|3037|3033|3038|3033.5|3038.5|3034.5|3036.5|3032|1
1605266700000|2020-11-13 11:25:00|3038.5|3034|3038|3032.5|3038.5|3034.5|3038|3032.5|0
1605267000000|2020-11-13 11:30:00||3032||3030.5||3032||3029.5|0
1605267300000|2020-11-13 11:35:00||3030||3031||3031.5||3030|0
1605267600000|2020-11-13 11:40:00||3031.5||3029||3032||3029|0
1605267900000|2020-11-13 11:45:00|3037.5|3028.5|3037|3030|3037.5|3030.5|3037|3028|0
1605268200000|2020-11-13 11:50:00|3037.5|3030.5|3038|3033.5|3038.5|3033.5|3037.5|3030.5|0
1605268500000|2020-11-13 11:55:00|3038.5|3033|3040|3035.5|3040|3036|3038|3033|0
1605268800000|2020-11-13 12:00:00|3044.5|3035|3041|3033.5|3044.5|3035|3041|3030.5|0
1605269100000|2020-11-13 12:05:00||3034||3034.5||3036||3033.5|0
1605269400000|2020-11-13 12:10:00||3034||3034.5||3035||3033|0
1605269700000|2020-11-13 12:15:00||3035||3035||3036||3034.5|0
1605270000000|2020-11-13 12:20:00|3041.5|3034.5|3042.5|3036.5|3043|3039|3041.5|3034.5|0
1605270300000|2020-11-13 12:25:00||3036||3036||3037||3034.5|0
1605270600000|2020-11-13 12:30:00|3043|3035.5|3043.5|3037.5|3043.5|3039.5|3042.5|3035.5|0
1605270900000|2020-11-13 12:35:00||3037||3036.5||3037||3035.5|0
1605271200000|2020-11-13 12:40:00||3036||3037||3038||3036|0
1605271500000|2020-11-13 12:45:00||3036.5||3037||3037||3036|0
1605271800000|2020-11-13 12:50:00||3037.5||3036||3037.5||3036|0
1605272100000|2020-11-13 12:55:00||3036.5||3036.5||3037||3035|0
1605272400000|2020-11-13 13:00:00||3036||3039||3039.5||3036|0
1605272700000|2020-11-13 13:05:00|3044|3038.5|3044.5|3039.5|3044.5|3040.5|3043.5|3038|0
1605273000000|2020-11-13 13:10:00||3039||3038||3039||3037|0
1605273300000|2020-11-13 13:15:00||3037.5||3036.5||3037.5||3036.5|0
1605273600000|2020-11-13 13:20:00||3036||3037.5||3038||3036|0
1605273900000|2020-11-13 13:25:00|3045|3038|3045.5|3040.5|3046|3041|3045|3038|0
1605274200000|2020-11-13 13:30:00|3046|3041|3047|3040.5|3047.5|3043.5|3046|3040.5|0
1605274500000|2020-11-13 13:35:00||3040||3042||3042||3039|0
1605274800000|2020-11-13 13:40:00||3041.5||3040.5||3041.5||3040.5|0
1605275100000|2020-11-13 13:45:00||3041||3039.5||3041.5||3039.5|0
1605275400000|2020-11-13 13:50:00|3047.5|3040|3048|3043|3048.5|3044|3047.5|3040|0
1605275700000|2020-11-13 13:55:00|3048.5|3043.5|3050.5|3046.5|3050.5|3046.5|3048|3043.5|0
1605276000000|2020-11-13 14:00:00|3050|3045.5|3048.5|3041.5|3050|3045.5|3048.5|3041.5|0
1605276300000|2020-11-13 14:05:00|3048|3041|3046.5|3038|3048|3041|3046.5|3038|0
1605276600000|2020-11-13 14:10:00||3038.5||3038.5||3040||3038|0
1605276900000|2020-11-13 14:15:00|3046|3039|3045.5|3038|3046|3039.5|3045.5|3037.5|0
1605277200000|2020-11-13 14:20:00|3045|3038.5|3045|3039.5|3045|3039.5|3045|3038.5|0
1605277500000|2020-11-13 14:25:00|3044.5|3039|3044.5|3040|3044.5|3040.5|3044|3038.5|0
1605277800000|2020-11-13 14:30:00|3044|3039.5|3040|3035|3044|3039.5|3040|3034|8
1605278100000|2020-11-13 14:35:00|3039.5|3034.5|3041|3038.5|3044.5|3039.5|3039.5|3034|0
1605278400000|2020-11-13 14:40:00|3043|3038|3043.5|3039|3043.5|3039|3042.5|3036.5|25
1605278700000|2020-11-13 14:45:00|3044|3039.5|3046|3041|3047.5|3043|3044|3039.5|1
1605279000000|2020-11-13 14:50:00|3045.5|3040.5|3048.5|3043.5|3048.5|3044|3045.5|3040|0
1605279300000|2020-11-13 14:55:00|3049|3044.5|3051|3042|3051.5|3047|3049|3041.5|0
1605279600000|2020-11-13 15:00:00|3050.5|3042.5|3049|3043.5|3050.5|3045.5|3049|3042.5|0
1605279900000|2020-11-13 15:05:00|3049.5|3043|3049|3042.5|3049.5|3045|3049|3042|0
1605280200000|2020-11-13 15:10:00|3048.5|3042|3048|3040|3048.5|3042.5|3048|3039.5|0
1605280500000|2020-11-13 15:15:00|3047.5|3040.5|3047|3040|3047.5|3041|3047|3038|1
1605280800000|2020-11-13 15:20:00|3046.5|3040.5|3046|3038.5|3046.5|3041|3046|3038|0
1605281100000|2020-11-13 15:25:00|3046.5|3039|3046.5|3041.5|3046.5|3041.5|3046.5|3038.5|0
1605281400000|2020-11-13 15:30:00|3046|3041|3045.5|3041|3046.5|3042.5|3045.5|3040.5|0
1605281700000|2020-11-13 15:35:00||3040.5||3037||3041||3037|0
1605282000000|2020-11-13 15:40:00|3046|3037.5|3046.5|3041.5|3046.5|3042|3046|3037.5|0
1605282300000|2020-11-13 15:45:00|3046|3041|3048|3043.5|3048|3043.5|3046|3041|0
1605282600000|2020-11-13 15:50:00|3048.5|3043|3048|3040.5|3048.5|3043|3048|3040|0
1605282900000|2020-11-13 15:55:00|3047.5|3041|3047|3041.5|3047.5|3041.5|3047|3039|0
1605283200000|2020-11-13 16:00:00|3043|3041|3045|3041|3045.5|3042|3043|3040.5|15
1605283500000|2020-11-13 16:05:00|3045.5|3041.5|3048|3044|3048|3044|3043.5|3041|10
1605283800000|2020-11-13 16:10:00|3049.5|3044.5|3050.5|3046|3050.5|3046.5|3049.5|3044|1
1605284100000|2020-11-13 16:15:00|3051|3046.5|3052|3047|3052|3048|3051|3046|0
1605284400000|2020-11-13 16:20:00|3048.5|3046.5|3050|3045|3050|3047|3048.5|3045|26
1605284700000|2020-11-13 16:25:00|3048|3044.5|3047.5|3039|3048|3044.5|3047.5|3038|0
1605285000000|2020-11-13 16:30:00|3047|3038.5|3043.5|3033.5|3047|3039|3043.5|3033|0
1605285300000|2020-11-13 16:35:00|3044|3034|3044|3028|3044|3034.5|3044|3025|0
1605285600000|2020-11-13 16:40:00|3057|3028.5|3056.5|3023.5|3058.5|3029.5|3056.5|3013|1
1605285900000|2020-11-13 16:45:00|3056|3004.5|3061|3025|3068|3025|3056|3004.5|0
1605286200000|2020-11-13 16:50:00|3060.5|3018.5|3060.5|3025.5|3060.5|3025.5|3060.5|3018.5|0
1605286500000|2020-11-13 16:55:00|3067|3026|3059.5|3026.5|3067|3026.5|3059.5|2999|0
1605286800000|2020-11-13 17:00:00|3066|3027|3064|3026|3096|3030|3058|2993|0
1605287100000|2020-11-13 17:05:00|3070.5|3026.5|3063.5|3026.5|3070.5|3026.5|3063.5|3026.5|0
1605287700000|2020-11-13 17:15:00|3070||3068||3096||3063||0
1605288600000|2020-11-13 17:30:00|3074.5||3067.5||3074.5||3067.5||0
1605288900000|2020-11-13 17:35:00|3074||3067||3074||3067||0
1605289800000|2020-11-13 17:50:00|3073.5||3066||3096||3066||0
1605290100000|2020-11-13 17:55:00|3072.5||3065||3072.5||3065||0
1605290400000|2020-11-13 18:00:00|3071.5||3064.5||3071.5||3064.5||0
1605290700000|2020-11-13 18:05:00|3071||3063.5||3096||3063.5||0
1605291000000|2020-11-13 18:10:00|3070||3062.5||3070||3062.5||0
1605291600000|2020-11-13 18:20:00|3069||3062||3069||3062||0
1605292200000|2020-11-13 18:30:00|3096||3061.5||3096||3061.5||0
1605292500000|2020-11-13 18:35:00|3096||3060.5||3096||3060.5||0
1605293400000|2020-11-13 18:50:00|3067.5||3059||3096||3059||0
1605293700000|2020-11-13 18:55:00|3065.5||3059.5||3065.5||3058.5||0
1605294000000|2020-11-13 19:00:00|3065.5||3065||3065.5||3065||0
1605294300000|2020-11-13 19:05:00|3071||3064.5||3071||3064.5||0
1605294600000|2020-11-13 19:10:00|3096||3063.5||3096||3063.5||0
1605295200000|2020-11-13 19:20:00|3096||3062||3096||3062||0
1605296100000|2020-11-13 19:35:00|3068.5||3061.5||3068.5||3061.5||0
1605297000000|2020-11-13 19:50:00|3096||3061||3096||3061||0
1605297300000|2020-11-13 19:55:00|3067.5||3066.5||3096||3066.5||0
1605297900000|2020-11-13 20:05:00|3096||3066||3096||3066||0
1605298200000|2020-11-13 20:10:00|3096||3064.5||3096||3064.5||0
1605298500000|2020-11-13 20:15:00|3071||3064||3071||3064||0
1605298800000|2020-11-13 20:20:00|3070.5||3064||3096||3059||0
1605300000000|2020-11-13 20:40:00|3070.5||3070||3070.5||3070||0
1605300300000|2020-11-13 20:45:00|3096||3069||3096||3069||0
1605300600000|2020-11-13 20:50:00|3075.5||3067.5||3096||3067.5||0
1605300900000|2020-11-13 20:55:00|3074||3067||3074||3067||0
1605510000000|2020-11-16 07:00:00|3096|3050|3095.5|3027|3096|3050|3094.5|3027|0
1605510600000|2020-11-16 07:10:00|3062.5|3045|3062.5|3045.5|3062.5|3045.5|3062.5|3045|0
1605512100000|2020-11-16 07:35:00|3095.5|3055|3078|3055|3095.5|3059.5|3078|3055|0
1605512400000|2020-11-16 07:40:00||3060||3060||3060||3060|0
1605513000000|2020-11-16 07:50:00||3061||3060||3062.5||3060|0
1605513300000|2020-11-16 07:55:00||3060.5||3065||3066.5||3060|0
1605513600000|2020-11-16 08:00:00|3077.5|3055|3051.5|3045|3078.5|3055.5|3051.5|3045|18
1605513900000|2020-11-16 08:05:00|3050|3045.5|3060.5|3055.5|3061|3056.5|3048.5|3042.5|5
1605514200000|2020-11-16 08:10:00|3061|3055|3058.5|3049.5|3068|3057|3058.5|3049.5|1
1605514500000|2020-11-16 08:15:00|3058|3050|3056|3051|3058|3051.5|3054.5|3045|0
1605514800000|2020-11-16 08:20:00|3056.5|3051.5|3059|3050|3059.5|3055|3056|3048.5|6
1605515100000|2020-11-16 08:25:00|3059.5|3049.5|3058.5|3054|3059.5|3054.5|3058.5|3049.5|0
1605515400000|2020-11-16 08:30:00|3058|3053.5|3056.5|3050|3058|3053.5|3056.5|3048.5|0
1605515700000|2020-11-16 08:35:00|3057|3049.5|3056.5|3052|3057|3052.5|3056.5|3049|0
1605516000000|2020-11-16 08:40:00|3056|3051.5|3055.5|3047|3056|3051.5|3055.5|3046|0
1605516300000|2020-11-16 08:45:00|3054.5|3046.5|3051.5|3045.5|3054.5|3047|3051.5|3043|0
1605516600000|2020-11-16 08:50:00|3051|3045|3047.5|3041|3051|3045.5|3047.5|3039.5|0
1605516900000|2020-11-16 08:55:00|3046.5|3041.5|3048|3041.5|3048|3044.5|3046.5|3037.5|3
1605517200000|2020-11-16 09:00:00|3047.5|3042|3047|3040|3047.5|3042|3047|3038.5|0
1605517500000|2020-11-16 09:05:00|3046.5|3039.5|3042|3034|3046.5|3039.5|3042|3033.5|3
1605517800000|2020-11-16 09:10:00|3041.5|3033.5|3041|3034|3041.5|3035|3041|3032.5|0
1605518100000|2020-11-16 09:15:00||3034.5||3034||3036||3033|0
1605518400000|2020-11-16 09:20:00|3041.5|3034.5|3044.5|3040|3044.5|3040|3041|3034|0
1605518700000|2020-11-16 09:25:00|3045|3040.5|3047.5|3043|3047.5|3043|3044.5|3039|1
1605519000000|2020-11-16 09:30:00|3048|3043.5|3047.5|3042.5|3048.5|3043.5|3047.5|3041.5|9
1605519300000|2020-11-16 09:35:00|3048|3042|3048|3043.5|3048.5|3044|3048|3041|0
1605519600000|2020-11-16 09:40:00|3048.5|3043|3050.5|3046|3050.5|3046.5|3047.5|3043|1
1605519900000|2020-11-16 09:45:00|3051|3045.5|3051|3047|3051.5|3047|3051|3045.5|0
1605520200000|2020-11-16 09:50:00|3051.5|3046.5|3051.5|3045|3051.5|3047.5|3051.5|3044|0
1605520500000|2020-11-16 09:55:00|3050.9|3044.5|3048.5|3041|3050.9|3044.5|3048.5|3041|0
1605520800000|2020-11-16 10:00:00||3040.5||3042||3042.5||3040.5|0
1605521100000|2020-11-16 10:05:00||3041.5||3043||3043||3041.5|0
1605521400000|2020-11-16 10:10:00||3043.5||3043.5||3044||3042|0
1605521700000|2020-11-16 10:15:00||3043||3043||3044||3042.5|0
1605522000000|2020-11-16 10:20:00|3049|3043.5|3051|3046.5|3051|3047|3049|3043.5|0
1605522300000|2020-11-16 10:25:00|3051.5|3047|3053.5|3049|3053.5|3049.5|3051.5|3046|0
1605522600000|2020-11-16 10:30:00|3054|3048.5|3056|3048|3057.5|3048.5|3054|3045|0
1605522900000|2020-11-16 10:35:00||3047.5||3047||3049||3047|0
1605523200000|2020-11-16 10:40:00|3055.5|3046.5|3055|3050|3055.5|3050.5|3055|3046.5|0
1605523500000|2020-11-16 10:45:00||3049.5||3049.5||3050||3048.5|0
1605523800000|2020-11-16 10:50:00||3050||3046.5||3050||3046|0
1605524100000|2020-11-16 10:55:00||3047||3047||3048||3046.5|11
1605524400000|2020-11-16 11:00:00|3054.5|3047.5|3054|3047|3054.5|3047.5|3054|3045|0
1605524700000|2020-11-16 11:05:00||3046.5||3048.5||3048.5||3046.5|0
1605525000000|2020-11-16 11:10:00|3054.5|3048|3057.5|3053.5|3057.5|3053.5|3054.5|3048|0
1605525300000|2020-11-16 11:15:00|3057|3053|3060|3054.5|3060.5|3055.5|3057|3052.5|0
1605525600000|2020-11-16 11:20:00|3058|3054|3059.5|3055.5|3059.5|3055.5|3057|3054|26
1605525900000|2020-11-16 11:25:00|3060|3056|3060|3052.5|3060.5|3056|3060|3052.5|0
1605526200000|2020-11-16 11:30:00||3053||3055||3055||3052.5|0
1605526500000|2020-11-16 11:35:00||3055.5||3054||3056||3053|0
1605526800000|2020-11-16 11:40:00|3059.5|3053.5|3059|3051|3059.5|3054|3059|3050.5|3
1605527100000|2020-11-16 11:45:00||3051.5||3051||3051.5||3050.5|0
1605527400000|2020-11-16 11:50:00|3059.5|3051.5|3065|3056.5|3065|3061|3059.5|3051|1
1605527700000|2020-11-16 11:55:00|3065.5|3056|3062|3049|3066.5|3062|3062|3049|0
1605528000000|2020-11-16 12:00:00|3062.5|3048.5|3052|3040.5|3087|3049|3052|3027.5|0
1605528300000|2020-11-16 12:05:00|3051|3041|3039|3035|3051|3041|3039|3033.5|0
1605528600000|2020-11-16 12:10:00|3038.5|3035.5|3035.5|3025|3039|3036|3035.5|3024.5|0
1605528900000|2020-11-16 12:15:00|3032|3025.5|3037|3030.5|3037.5|3032|3031|3025.5|20
1605529200000|2020-11-16 12:20:00|3037.5|3030|3038.2|3032.7|3038.2|3032.7|3036.7|3029|0
1605529500000|2020-11-16 12:25:00|3038.7|3033.2|3037.4|3029.9|3038.7|3033.7|3035.9|3027.2|0
1605529800000|2020-11-16 12:30:00|3037.9|3030.4|3038.4|3031.4|3038.9|3033.9|3037.9|3028.9|0
1605530100000|2020-11-16 12:35:00||3030.9||3030.9||3033.4||3028.4|0
1605530400000|2020-11-16 12:40:00|3037.9|3031.4|3036.4|3027.9|3037.9|3031.4|3036.4|3026.4|0
1605530700000|2020-11-16 12:45:00||3027.4||3030.9||3031.4||3026.9|0
1605531000000|2020-11-16 12:50:00|3036.9|3030.4|3036.4|3028.9|3036.9|3032.4|3036.4|3027.4|2
1605531300000|2020-11-16 12:55:00|3036.9|3029.4|3037.4|3032.4|3037.9|3033.9|3036.4|3028.9|0
1605531600000|2020-11-16 13:00:00|3037.9|3032.9|3038.9|3034.4|3038.9|3034.4|3037.4|3031.9|0
1605531900000|2020-11-16 13:05:00|3039.4|3033.9|3039.4|3032.9|3039.4|3035.9|3039.4|3032.4|0
1605532200000|2020-11-16 13:10:00|3039.9|3032.4|3040.9|3035.9|3040.9|3036.4|3039.9|3030.4|0
1605532500000|2020-11-16 13:15:00|3041.4|3036.9|3041.4|3033.9|3041.4|3036.9|3041.4|3033.4|0
1605532800000|2020-11-16 13:20:00|3040.4|3034.4|3039.9|3034.9|3040.4|3035.9|3039.9|3032.9|0
1605533100000|2020-11-16 13:25:00|3040.4|3035.4|3040.9|3031.9|3040.9|3036.9|3039.9|3031.4|0
1605533400000|2020-11-16 13:30:00||3032.4||3034.4||3035.9||3032.4|0
1605533700000|2020-11-16 13:35:00||3034.9||3032.9||3036.4||3032.9|0
1605534000000|2020-11-16 13:40:00||3032.4||3032.4||3034.4||3031.9|0
1605534300000|2020-11-16 13:45:00||3032.9||3035.4||3036.4||3032.4|0
1605534600000|2020-11-16 13:50:00|3041.4|3035.9|3043.9|3038.4|3044.4|3040.4|3041.4|3035.4|0
1605534900000|2020-11-16 13:55:00||3038.9||3038.9||3039.9||3037.9|3
1605535200000|2020-11-16 14:00:00|3044.4|3038.4|3044.4|3037.4|3044.9|3040.9|3043.9|3037.4|0
1605535500000|2020-11-16 14:05:00|3044.9|3037.9|3046.9|3040.9|3047.9|3043.4|3044.9|3037.9|0
1605535800000|2020-11-16 14:10:00|3047.4|3041.4|3046.9|3042.9|3047.4|3043.4|3046.9|3040.9|0
1605536100000|2020-11-16 14:15:00|3047.4|3042.4|3046.9|3041.4|3047.4|3043.4|3046.9|3040.9|0
1605536400000|2020-11-16 14:20:00||3040.9||3038.9||3041.4||3037.9|0
1605536700000|2020-11-16 14:25:00|3046.4|3038.4|3044.9|3037.9|3046.4|3040.9|3043.9|3037.9|0
1605537000000|2020-11-16 14:30:00||3038.4||3036.9||3039.4||3035.9|0
1605537300000|2020-11-16 14:35:00|3045.4|3037.4|3048.4|3044.9|3048.4|3044.9|3045.4|3035.9|4
1605537600000|2020-11-16 14:40:00|3048.9|3045.4|3050.4|3043.9|3050.4|3046.9|3048.4|3043.4|2
1605537900000|2020-11-16 14:45:00||3043.4||3045.9||3045.9||3042.4|0
1605538200000|2020-11-16 14:50:00|3050.9|3046.4|3052.9|3044.4|3052.9|3048.9|3050.9|3043.9|0
1605538500000|2020-11-16 14:55:00|3051.9|3043.9|3050.4|3042.4|3051.9|3044.4|3050.4|3041.4|0
1605538800000|2020-11-16 15:00:00||3041.9||3042.9||3044.4||3040.9|0
1605539100000|2020-11-16 15:05:00|3050.9|3043.4|3052.4|3046.4|3052.4|3048.4|3050.9|3042.4|0
1605539400000|2020-11-16 15:10:00||3045.9||3047.9||3048.4||3043.9|0
1605539700000|2020-11-16 15:15:00|3052.9|3048.4|3055.4|3048.9|3055.4|3051.4|3052.9|3046.9|0
1605540000000|2020-11-16 15:20:00|3054.4|3048.4|3053.4|3044.4|3054.4|3048.4|3053.4|3043.9|0
1605540300000|2020-11-16 15:25:00|3052.9|3044.9|3052.4|3044.9|3052.9|3045.4|3052.4|3043.4|0
1605540600000|2020-11-16 15:30:00|3051.4|3045.4|3049.4|3041.4|3051.4|3045.4|3049.4|3040.9|0
1605540900000|2020-11-16 15:35:00|3048.9|3040.9|3043.4|3034.9|3048.9|3041.4|3043.4|3034.9|0
1605541200000|2020-11-16 15:40:00|3042.9|3034.4|3038.4|3031.4|3042.9|3034.4|3038.4|3029.4|0
1605541500000|2020-11-16 15:45:00|3038.9|3031.9|3039.4|3033.9|3039.9|3035.9|3038.9|3031.9|0
1605541800000|2020-11-16 15:50:00||3033.4||3031.9||3035.4||3031.9|1
1605542100000|2020-11-16 15:55:00||3032.4||3031.9||3033.4||3031.4|0
1605542400000|2020-11-16 16:00:00||3032.4||3030.9||3032.9||3029.9|0
1605542700000|2020-11-16 16:05:00|3038.4|3031.4|3038.4|3029.4|3038.4|3031.4|3038.4|3028.9|0
1605543000000|2020-11-16 16:10:00||3029.9||3032.4||3034.4||3029.9|0
1605543300000|2020-11-16 16:15:00|3037.9|3031.9|3037.4|3030.4|3037.9|3033.4|3037.4|3029.9|1
1605543600000|2020-11-16 16:20:00|3036.9|3029.9|3036.4|3029.4|3036.9|3030.4|3036.4|3026.9|2
1605543900000|2020-11-16 16:25:00|3036.9|3027.4|3038.4|3025.9|3058.4|3028.9|3036.9|3024.4|1
1605544200000|2020-11-16 16:30:00|3038.9|3026.9|3033.9|3022.9|3045.9|3027.4|3033.9|3022.9|1
1605544500000|2020-11-16 16:35:00|3033.4|3020.9|3039.4|3019.4|3041.9|3022.4|3032.9|3018.9|0
1605544800000|2020-11-16 16:40:00|3042.4||3051.4||3051.4||3042.4||0
1605546000000|2020-11-16 17:00:00|||||||||60
1605546600000|2020-11-16 17:10:00|3057.4||3058.9||3074.9||3041.4||0
1605546900000|2020-11-16 17:15:00|3074.9|3018.9|3054.9|3018.9|3074.9|3018.9|3041.9|3018.9|0
1605547200000|2020-11-16 17:20:00|3052.9||3049.9||3052.9||3049.9||0
1605547500000|2020-11-16 17:25:00|3047.9||3044.9||3047.9||3044.9||0
1605548100000|2020-11-16 17:35:00|3042.9|3019.4|3042.4|3019.4|3042.9|3019.4|3035.4|3019.4|0
1605549000000|2020-11-16 17:50:00|3040.4||3039.9||3040.4||3039.9||0
1605552600000|2020-11-16 18:50:00||3018.9||3018.9||3018.9||3018.9|0
1605554700000|2020-11-16 19:25:00|3045.9||3071.4||3071.4||3037.9||0
1605555000000|2020-11-16 19:30:00|3073.9||3073.9||3077.4||3073.9||0
1605556500000|2020-11-16 19:55:00|3070.9||3070.9||3070.9||3070.9||0
1605556800000|2020-11-16 20:00:00|3067.4||3067.4||3067.4||3033.9||0
1605557700000|2020-11-16 20:15:00|3073.4||3069.9||3075.9||3069.9||0
1605558000000|2020-11-16 20:20:00|3075.9||3073.9||3075.9||3073.9||0
1605559200000|2020-11-16 20:40:00||3019.4||3019.4||3019.4||3019.4|0
1605559800000|2020-11-16 20:50:00||3018.9||3019.4||3019.4||3018.9|0
1605560100000|2020-11-16 20:55:00|3079.9|3018.9|3078.9|3018.9|3079.9|3019.4|3042.4|3018.9|0
1605596400000|2020-11-17 07:00:00|3048.4|3008.9|3038.4|3008.9|3067.9|3009.9|3037.9|3008.9|0
1605596700000|2020-11-17 07:05:00||3022.4||3022.4||3022.4||3022.4|0
1605597600000|2020-11-17 07:20:00||3008.9||3022.4||3022.4||3008.9|0
1605599700000|2020-11-17 07:55:00||3022.9||3022.4||3024.9||3022.4|0
1605600000000|2020-11-17 08:00:00|3037.9|3022.9|3035.9|3027.9|3038.4|3032.9|3033.9|3022.4|0
1605600300000|2020-11-17 08:05:00|3035.4|3027.4|3027.9|3019.9|3035.4|3027.4|3027.9|3018.9|0
1605600600000|2020-11-17 08:10:00|3028.4|3019.4|3027.9|3018.9|3029.4|3024.9|3027.9|3018.9|0
1605600900000|2020-11-17 08:15:00|3027.4|3018.4|3025.9|3016.4|3027.4|3019.4|3025.9|3016.4|0
1605601200000|2020-11-17 08:20:00|3026.4|3016.9|3027.9|3023.4|3028.9|3023.9|3026.4|3016.9|0
1605601500000|2020-11-17 08:25:00|3028.4|3023.9|3026.4|3021.9|3028.4|3023.9|3026.4|3021.9|0
1605601800000|2020-11-17 08:30:00|3026.9|3022.4|3029.4|3024.9|3029.4|3025.4|3026.4|3022.4|0
1605602100000|2020-11-17 08:35:00|3028.9|3024.4|3028.4|3024.4|3029.4|3024.9|3028.4|3021.9|0
1605602400000|2020-11-17 08:40:00|3028.9|3024.9|3031.9|3027.4|3031.9|3027.4|3028.9|3024.9|0
1605602700000|2020-11-17 08:45:00|3031.4|3026.9|3030.9|3024.4|3031.4|3026.9|3030.9|3023.4|0
1605603000000|2020-11-17 08:50:00|3031.4|3024.9|3031.4|3027.4|3031.4|3027.4|3030.9|3024.9|0
1605603300000|2020-11-17 08:55:00||3026.9||3022.4||3027.4||3021.9|0
1605603600000|2020-11-17 09:00:00|3031.9|3022.9|3032.9|3026.4|3033.4|3028.9|3031.4|3022.4|0
1605603900000|2020-11-17 09:05:00||3025.9||3023.9||3026.9||3023.4|0
1605604200000|2020-11-17 09:10:00|3032.4|3023.4|3031.9|3024.4|3032.4|3024.9|3031.9|3022.9|0
1605604500000|2020-11-17 09:15:00|3031.4|3024.9|3029.9|3021.9|3031.4|3024.9|3029.9|3021.4|0
1605604800000|2020-11-17 09:20:00||3022.4||3023.9||3023.9||3021.9|0
1605605100000|2020-11-17 09:25:00|3026.9|3023.4|3026.9|3022.4|3026.9|3023.4|3026.4|3021.4|0
1605605400000|2020-11-17 09:30:00|3026.4|3022.9|3026.4|3022.4|3026.9|3023.4|3026.4|3021.4|6
1605605700000|2020-11-17 09:35:00|3026.9|3023.4|3026.9|3020.4|3027.4|3023.4|3026.4|3020.4|0
1605606000000|2020-11-17 09:40:00|3025.9|3019.9|3025.9|3018.4|3025.9|3020.4|3025.9|3017.4|1
1605606300000|2020-11-17 09:45:00||3018.9||3019.4||3020.4||3018.4|0
1605606600000|2020-11-17 09:50:00||3018.9||3017.4||3019.4||3016.9|0
1605606900000|2020-11-17 09:55:00||3017.9||3017.9||3018.4||3017.9|0
1605607200000|2020-11-17 10:00:00||3018.4||3018.9||3020.4||3017.9|1
1605607500000|2020-11-17 10:05:00||3018.4||3018.4||3018.9||3016.9|0
1605607800000|2020-11-17 10:10:00||3018.9||3018.9||3019.9||3017.9|0
1605608100000|2020-11-17 10:15:00||3018.4||3019.4||3019.9||3018.4|0
1605608400000|2020-11-17 10:20:00|3026.4|3019.9|3026.9|3022.4|3027.4|3023.4|3025.9|3019.9|2
1605608700000|2020-11-17 10:25:00|3026.4|3021.9|3026.4|3020.9|3026.9|3022.4|3026.4|3020.9|0
1605609000000|2020-11-17 10:30:00|3026.9|3021.4|3027.4|3023.4|3027.9|3023.9|3026.4|3021.4|0
1605609300000|2020-11-17 10:35:00||3022.9||3019.4||3023.4||3019.4|0
1605609600000|2020-11-17 10:40:00|3026.9|3019.9|3025.4|3018.9|3026.9|3020.4|3025.4|3016.4|0
1605609900000|2020-11-17 10:45:00||3018.4||3017.4||3018.9||3016.9|0
1605610200000|2020-11-17 10:50:00||3017.9||3017.4||3019.4||3016.9|0
1605610500000|2020-11-17 10:55:00|3024.9|3016.9|3024.4|3016.4|3024.9|3016.9|3024.4|3015.4|0
1605610800000|2020-11-17 11:00:00|3023.9|3015.9|3018.4|3014.4|3023.9|3016.4|3017.4|3014.4|2
1605611100000|2020-11-17 11:05:00|3018.9|3013.9|3018.9|3010.4|3018.9|3014.4|3018.9|3009.9|0
1605611400000|2020-11-17 11:10:00|3018.4|3009.9|3010.9|3004.9|3018.4|3010.4|3010.9|3003.4|0
1605611700000|2020-11-17 11:15:00|3011.4|3005.4|3011.4|3006.9|3011.4|3007.9|3010.9|3005.4|0
1605612000000|2020-11-17 11:20:00|3011.9|3007.9|3009.9|3005.9|3011.9|3007.9|3009.9|3005.4|0
1605612300000|2020-11-17 11:25:00|3010.4|3006.4|3010.9|3006.4|3010.9|3006.9|3009.4|3004.9|1
1605612600000|2020-11-17 11:30:00|3011.4|3006.9|3012.4|3007.4|3012.9|3008.9|3011.4|3006.9|2
1605612900000|2020-11-17 11:35:00|3012.9|3006.9|3012.9|3008.4|3012.9|3008.9|3012.9|3006.9|0
1605613200000|2020-11-17 11:40:00|3013.4|3008.9|3014.9|3009.9|3014.9|3010.9|3013.4|3008.9|0
1605613500000|2020-11-17 11:45:00|3015.4|3010.4|3016.4|3012.4|3016.4|3012.4|3015.4|3009.9|0
1605613800000|2020-11-17 11:50:00|3016.9|3012.9|3016.9|3009.9|3016.9|3012.9|3016.9|3009.9|2
1605614100000|2020-11-17 11:55:00||3010.4||3011.4||3011.9||3009.9|0
1605614400000|2020-11-17 12:00:00|3017.4|3008.4|3021.4|3013.4|3023.9|3013.9|3017.4|3008.4|0
1605614700000|2020-11-17 12:05:00||3013.9||3015.4||3015.4||3013.9|0
1605615000000|2020-11-17 12:10:00||3014.9||3014.4||3014.9||3013.9|0
1605615300000|2020-11-17 12:15:00||3014.9||3015.4||3015.9||3013.9|0
1605615600000|2020-11-17 12:20:00||3014.9||3015.4||3015.4||3014.4|0
1605615900000|2020-11-17 12:25:00||3015.9||3015.9||3016.4||3015.4|0
1605616200000|2020-11-17 12:30:00||3016.4||3016.9||3017.4||3015.9|0
1605616500000|2020-11-17 12:35:00||3016.4||3015.4||3016.9||3013.9|0
1605616800000|2020-11-17 12:40:00||3014.9||3013.9||3015.4||3013.9|0
1605617100000|2020-11-17 12:45:00||3014.4||3013.9||3014.4||3013.4|0
1605617400000|2020-11-17 12:50:00|3020.9|3013.4|3019.4|3011.4|3020.9|3013.9|3019.4|3010.9|7
1605617700000|2020-11-17 12:55:00||3010.9||3011.4||3011.9||3010.9|0
1605618000000|2020-11-17 13:00:00||3010.9||3011.4||3012.4||3010.9|0
1605618300000|2020-11-17 13:05:00||3011.9||3013.9||3013.9||3011.4|0
1605618600000|2020-11-17 13:10:00||3014.4||3013.9||3015.4||3012.9|1
1605618900000|2020-11-17 13:15:00|3019.9|3014.4|3019.9|3015.9|3019.9|3015.9|3019.9|3013.9|0
1605619200000|2020-11-17 13:20:00|3020.4|3015.4|3020.4|3016.4|3020.4|3016.9|3020.4|3015.4|0
1605619500000|2020-11-17 13:25:00||3015.9||3008.4||3016.4||3008.4|0
1605619800000|2020-11-17 13:30:00|3019.9|3008.9|3017.4|3010.9|3019.9|3011.4|3017.4|3008.9|0
1605620100000|2020-11-17 13:35:00||3011.4||3012.4||3012.4||3010.9|0
1605620400000|2020-11-17 13:40:00||3011.9||3009.4||3012.4||3009.4|0
1605620700000|2020-11-17 13:45:00|3016.9|3008.9|3016.4|3007.4|3016.9|3009.4|3016.4|3006.9|0
1605621000000|2020-11-17 13:50:00|3015.4|3006.9|3013.4|3004.4|3015.4|3007.4|3013.4|3003.9|0
1605621300000|2020-11-17 13:55:00||3004.9||3006.9||3006.9||3004.9|0
1605621600000|2020-11-17 14:00:00||3007.4||3007.9||3009.4||3006.9|0
1605621900000|2020-11-17 14:05:00||3007.4||3005.9||3008.4||3005.9|0
1605622200000|2020-11-17 14:10:00||3006.4||3004.4||3006.9||3003.9|0
1605622500000|2020-11-17 14:15:00|3013.9|3004.9|3013.9|3009.4|3013.9|3009.9|3013.9|3004.4|0
1605622800000|2020-11-17 14:20:00|3013.4|3008.9|3012.9|3004.4|3013.4|3009.4|3012.9|3004.4|0
1605623100000|2020-11-17 14:25:00||3004.9||3008.4||3008.9||3004.4|0
1605623400000|2020-11-17 14:30:00|3013.4|3008.9|3014.9|3011.4|3014.9|3011.4|3013.4|3008.9|0
1605623700000|2020-11-17 14:35:00|3014.4|3009.9|3013.9|3005.4|3014.4|3010.4|3013.9|3004.9|2
1605624000000|2020-11-17 14:40:00|3013.4|3005.9|3011.9|3003.4|3013.4|3006.4|3011.9|3002.9|0
1605624300000|2020-11-17 14:45:00|3011.4|3002.9|3008.9|3001.4|3011.4|3003.4|3008.9|2999.9|0
1605624600000|2020-11-17 14:50:00||3001.9||3002.9||3003.4||3001.9|0
1605624900000|2020-11-17 14:55:00||3003.4||2998.9||3004.4||2998.9|0
1605625200000|2020-11-17 15:00:00|3008.4|2999.4|3007.9|2999.4|3008.4|2999.9|3007.9|2998.4|0
1605625500000|2020-11-17 15:05:00||2999.9||3000.4||3000.9||2998.9|0
1605625800000|2020-11-17 15:10:00||3000.9||3001.9||3001.9||2999.4|0
1605626100000|2020-11-17 15:15:00||3002.4||3002.4||3003.9||3001.9|0
1605626400000|2020-11-17 15:20:00||3002.9||2999.4||3002.9||2998.9|0
1605626700000|2020-11-17 15:25:00||2999.9||3002.9||3003.4||2999.9|0
1605627000000|2020-11-17 15:30:00|3008.4|3003.4|3008.9|3003.4|3009.4|3005.4|3007.9|3002.9|0
1605627300000|2020-11-17 15:35:00||3002.9||3002.9||3003.9||3002.4|0
1605627600000|2020-11-17 15:40:00||3003.4||3003.4||3003.4||3001.9|0
1605627900000|2020-11-17 15:45:00||3003.9||3000.9||3003.9||3000.9|0
1605628200000|2020-11-17 15:50:00||3000.4||3000.9||3001.4||2999.9|0
1605628500000|2020-11-17 15:55:00||3000.4||2999.9||3000.9||2998.9|0
1605628800000|2020-11-17 16:00:00|3008.4|3000.4|3002.9|2997.9|3008.4|3000.4|3002.9|2997.4|4
1605629100000|2020-11-17 16:05:00||2998.4||2997.4||2998.4||2997.4|0
1605629400000|2020-11-17 16:10:00||2996.9||2996.9||2998.9||2996.9|0
1605629700000|2020-11-17 16:15:00|2999.9|2997.4|3002.4|2997.4|3002.4|2997.9|2999.9|2996.9|3
1605630000000|2020-11-17 16:20:00||2996.9||2996.4||2997.4||2995.9|0
1605630300000|2020-11-17 16:25:00||2995.9||2992.9||2995.9||2990.4|0
1605630600000|2020-11-17 16:30:00|3002.9|2992.4|3002.9|2991.9|3002.9|2992.9|3000.9|2985.9|0
1605630900000|2020-11-17 16:35:00|3003.4|2987.4|3003.4|2988.9|3003.4|2990.9|3003.4|2983.9|0
1605631200000|2020-11-17 16:40:00||2989.9||2983.4||2989.9||2979.4|0
1605631500000|2020-11-17 16:45:00||2979.4||2986.4||2986.4||2979.4|0
1605632100000|2020-11-17 16:55:00||2949.9||2987.4||2987.4||2949.9|0
1605632400000|2020-11-17 17:00:00||2987.9||2988.4||2988.4||2954.4|0
1605632700000|2020-11-17 17:05:00||2981.9||2987.4||2987.4||2981.9|0
1605633300000|2020-11-17 17:15:00||2954.4||2987.9||2987.9||2954.4|0
1605633600000|2020-11-17 17:20:00||2954.4||2988.4||2988.4||2954.4|0
1605633900000|2020-11-17 17:25:00||2981.9||2989.4||2989.4||2981.9|0
1605634200000|2020-11-17 17:30:00||2982.9||2989.9||2989.9||2982.9|0
1605634500000|2020-11-17 17:35:00||2983.4||2984.4||2984.4||2983.4|0
1605635100000|2020-11-17 17:45:00||2953.9||2985.4||2985.4||2953.9|0
1605635700000|2020-11-17 17:55:00||2984.9||2993.4||2993.4||2984.9|0
1605636900000|2020-11-17 18:15:00|3019.9|2993.9|3019.9|2993.4|3019.9|2993.9|3019.9|2993.4|1
1605637500000|2020-11-17 18:25:00|3018.4||3009.4||3018.4||3008.9||0
1605638700000|2020-11-17 18:45:00|3008.9||3008.9||3008.9||3008.9||0
1605639600000|2020-11-17 19:00:00|3009.4|2993.9|3009.4|2993.9|3009.4|2993.9|3009.4|2993.9|0
1605640800000|2020-11-17 19:20:00|3011.4||3011.4||3011.4||3011.4||0
1605643800000|2020-11-17 20:10:00|3010.9|2993.4|3010.9|2993.4|3010.9|2993.4|3010.9|2993.4|0
1605646200000|2020-11-17 20:50:00||2990.4||2984.9||2993.4||2984.9|1
1605646500000|2020-11-17 20:55:00|3011.4||3011.4||3011.4||3010.9||0
1605682800000|2020-11-18 07:00:00|3010.4|2984.4|3009.4|2984.9|3010.4|2984.9|3008.9|2984.4|0
1605683400000|2020-11-18 07:10:00||2995.9||2995.9||2995.9||2995.9|0
1605684300000|2020-11-18 07:25:00|3008.9||3004.9||3008.9||3004.4||0
1605684600000|2020-11-18 07:30:00|3005.4||3005.4||3009.4||3004.9||0
1605684900000|2020-11-18 07:35:00|3004.9||3005.9||3008.9||3004.9||0
1605685200000|2020-11-18 07:40:00|3008.9||3004.9||3008.9||3004.4||0
1605685500000|2020-11-18 07:45:00|3008.9|2984.9|3000.4|2984.9|3008.9|2984.9|3000.4|2984.9|0
1605686100000|2020-11-18 07:55:00|3009.4|2985.4|3009.4|2989.4|3009.4|2989.4|3009.4|2985.4|5
1605686400000|2020-11-18 08:00:00|3008.9|2989.9|3008.9|3001.9|3008.9|3002.9|3007.4|2988.9|0
1605686700000|2020-11-18 08:05:00|3007.9|2999.4|3008.9|3000.4|3009.4|3001.4|3005.4|2996.9|1
1605687000000|2020-11-18 08:10:00|3007.9|2999.4|3002.9|2994.4|3008.4|3001.4|3002.9|2993.9|0
1605687300000|2020-11-18 08:15:00|3004.9|2994.9|3008.9|3003.4|3009.4|3005.9|3004.9|2993.4|2
1605687600000|2020-11-18 08:20:00|3009.4|3003.9|3010.4|3005.9|3011.9|3007.9|3009.4|3002.9|2
1605687900000|2020-11-18 08:25:00|3010.9|3005.4|3010.9|3006.4|3013.4|3008.9|3010.9|3005.4|0
1605688200000|2020-11-18 08:30:00|3010.4|3006.9|3012.4|3006.4|3012.9|3008.4|3010.4|3005.4|0
1605688500000|2020-11-18 08:35:00|3011.9|3006.9|3012.4|3006.9|3012.9|3008.4|3011.4|3005.9|0
1605688800000|2020-11-18 08:40:00|3011.9|3007.4|3006.4|3001.4|3011.9|3007.4|3006.4|2997.9|0
1605689100000|2020-11-18 08:45:00|3006.9|3000.9|3007.9|3002.4|3008.4|3003.9|3006.9|2998.9|0
1605689400000|2020-11-18 08:50:00|3008.4|3002.9|3010.4|3006.4|3010.4|3006.4|3008.4|3002.4|0
1605689700000|2020-11-18 08:55:00|3010.9|3005.9|3013.4|3008.4|3013.4|3008.4|3010.9|3005.4|0
1605690000000|2020-11-18 09:00:00|3013.9|3008.9|3019.9|3013.9|3020.4|3015.9|3013.4|3008.9|0
1605690300000|2020-11-18 09:05:00|3020.4|3014.4|3020.4|3015.4|3021.4|3016.9|3019.9|3013.9|0
1605690600000|2020-11-18 09:10:00|3020.9|3014.9|3021.4|3015.4|3021.4|3017.4|3020.9|3014.9|0
1605690900000|2020-11-18 09:15:00||3014.9||3013.9||3014.9||3012.9|0
1605691200000|2020-11-18 09:20:00||3013.4||3015.9||3015.9||3013.4|0
1605691500000|2020-11-18 09:25:00||3015.4||3016.4||3017.4||3014.9|5
1605691800000|2020-11-18 09:30:00||3015.9||3014.4||3017.4||3014.4|0
1605692100000|2020-11-18 09:35:00|3020.4|3013.9|3020.4|3012.9|3020.4|3015.9|3020.4|3011.4|0
1605692400000|2020-11-18 09:40:00||3013.4||3012.4||3014.4||3011.9|0
1605692700000|2020-11-18 09:45:00|3019.9|3011.9|3016.4|3008.9|3019.9|3013.4|3016.4|3008.4|0
1605693000000|2020-11-18 09:50:00||3009.4||3010.9||3011.9||3007.9|0
1605693300000|2020-11-18 09:55:00|3016.9|3011.4|3016.9|3011.9|3017.4|3013.4|3016.4|3010.9|1
1605693600000|2020-11-18 10:00:00|3015.9|3011.4|3010.9|3006.4|3015.9|3011.4|3010.9|3006.4|0
1605693900000|2020-11-18 10:05:00|3010.4|3005.9|3011.9|3007.9|3012.4|3007.9|3007.9|3004.9|26
1605694200000|2020-11-18 10:10:00|3012.4|3008.9|3014.4|3010.9|3014.9|3010.9|3012.4|3008.9|0
1605694500000|2020-11-18 10:15:00|3014.9|3009.4|3014.4|3009.9|3014.9|3010.9|3014.4|3008.9|1
1605694800000|2020-11-18 10:20:00|3014.9|3010.4|3014.4|3009.9|3014.9|3010.9|3014.4|3009.9|0
1605695100000|2020-11-18 10:25:00|3014.9|3010.9|3014.4|3010.4|3014.9|3010.9|3013.9|3009.4|0
1605695400000|2020-11-18 10:30:00|3014.9|3009.9|3015.9|3011.9|3016.9|3012.4|3014.9|3009.9|0
1605695700000|2020-11-18 10:35:00|3016.4|3011.4|3015.9|3011.4|3016.4|3012.4|3015.4|3010.9|0
1605696000000|2020-11-18 10:40:00|3016.4|3011.9|3018.4|3014.4|3018.9|3014.4|3015.9|3011.9|0
1605696300000|2020-11-18 10:45:00|3018.9|3015.4|3019.4|3014.9|3019.4|3015.4|3018.4|3014.4|3
1605696600000|2020-11-18 10:50:00||3014.4||3014.9||3015.4||3013.4|0
1605696900000|2020-11-18 10:55:00||3014.4||3013.4||3014.4||3012.4|0
1605697200000|2020-11-18 11:00:00||3012.9||3011.9||3013.4||3011.4|0
1605697500000|2020-11-18 11:05:00||3011.4||3012.9||3012.9||3010.4|0
1605697800000|2020-11-18 11:10:00||3013.4||3012.9||3013.9||3011.9|0
1605698100000|2020-11-18 11:15:00|3019.9|3013.4|3020.4|3015.9|3020.4|3016.4|3019.9|3013.4|0
1605698400000|2020-11-18 11:20:00|3020.9|3015.4|3020.9|3015.4|3020.9|3017.4|3020.9|3014.9|0
1605698700000|2020-11-18 11:25:00|3021.4|3014.4|3021.4|3017.4|3021.4|3017.4|3021.4|3014.4|0
1605699000000|2020-11-18 11:30:00||3016.9||3015.9||3016.9||3015.9|0
1605699300000|2020-11-18 11:35:00|3019.4|3015.4|3019.9|3015.9|3019.9|3015.9|3018.4|3014.9|3
1605699600000|2020-11-18 11:40:00||3015.4||3014.4||3015.9||3014.4|0
1605699900000|2020-11-18 11:45:00|3020.4|3014.9|3020.4|3009.9|3020.9|3016.4|3020.4|3009.9|0
1605700200000|2020-11-18 11:50:00|3019.9|3010.4|3018.4|3009.9|3019.9|3011.9|3018.4|3009.4|0
1605700500000|2020-11-18 11:55:00|3017.9|3009.4|3017.4|3008.4|3017.9|3009.9|3017.4|3008.4|0
1605700800000|2020-11-18 12:00:00|3017.9|3006.4|3017.9|3011.9|3021.4|3011.9|3017.4|3001.9|0
1605701100000|2020-11-18 12:05:00|3018.4|3012.4|3019.4|3014.4|3019.9|3014.9|3017.9|3012.4|0
1605701400000|2020-11-18 12:10:00||3013.9||3014.4||3014.4||3012.4|0
1605701700000|2020-11-18 12:15:00|3019.9|3014.9|3019.4|3014.4|3019.9|3015.4|3019.4|3013.9|0
1605702000000|2020-11-18 12:20:00|3019.9|3014.9|3020.4|3015.9|3020.4|3015.9|3019.9|3014.4|0
1605702300000|2020-11-18 12:25:00|3019.9|3015.4|3021.4|3017.4|3021.4|3017.4|3019.9|3014.9|0
1605702600000|2020-11-18 12:30:00|3020.9|3016.9|3020.9|3016.4|3021.4|3017.4|3020.9|3015.9|0
1605702900000|2020-11-18 12:35:00|3021.4|3015.9|3021.9|3017.4|3022.4|3017.9|3021.4|3015.9|0
1605703200000|2020-11-18 12:40:00|3022.4|3016.9|3021.9|3017.4|3022.4|3018.4|3021.9|3016.9|0
1605703500000|2020-11-18 12:45:00|3021.4|3016.9|3021.4|3015.9|3021.4|3016.9|3021.4|3014.9|1
1605703800000|2020-11-18 12:50:00|3020.9|3016.4|3020.9|3014.4|3020.9|3016.9|3020.9|3013.9|0
1605704100000|2020-11-18 12:55:00||3013.9||3014.9||3015.4||3013.9|0
1605704400000|2020-11-18 13:00:00||3015.4||3015.4||3015.4||3014.4|0
1605704700000|2020-11-18 13:05:00||3014.9||3014.9||3015.9||3014.4|0
1605705000000|2020-11-18 13:10:00|3025.9|3014.4|3025.4|3016.9|3026.4|3016.9|3023.9|3011.9|0
1605705300000|2020-11-18 13:15:00|3025.9|3016.4|3025.4|3016.9|3026.4|3018.4|3025.4|3015.9|0
1605705600000|2020-11-18 13:20:00|3021.9|3016.4|3023.4|3016.9|3023.9|3017.9|3021.9|3015.9|0
1605705900000|2020-11-18 13:25:00||3016.4||3013.4||3017.4||3012.9|0
1605706200000|2020-11-18 13:30:00|3022.9|3012.9|3022.4|3013.4|3022.9|3015.4|3022.4|3012.9|0
1605706500000|2020-11-18 13:35:00||3012.9||3012.4||3013.9||3011.9|0
1605706800000|2020-11-18 13:40:00|3021.9|3011.9|3018.4|3009.4|3021.9|3012.4|3018.4|3008.4|0
1605707100000|2020-11-18 13:45:00||3009.9||3009.9||3010.4||3008.9|0
1605707400000|2020-11-18 13:50:00||3009.4||3010.4||3010.9||3009.4|0
1605707700000|2020-11-18 13:55:00||3009.9||3010.9||3010.9||3009.4|0
1605708000000|2020-11-18 14:00:00|3017.9|3010.4|3014.4|3006.4|3017.9|3011.4|3014.4|3005.9|0
1605708300000|2020-11-18 14:05:00||3006.9||3007.4||3007.9||3005.9|0
1605708600000|2020-11-18 14:10:00||3007.9||3007.4||3010.4||3005.9|1
1605708900000|2020-11-18 14:15:00||3006.9||3006.4||3007.4||3005.4|0
1605709200000|2020-11-18 14:20:00||3006.9||3006.9||3007.4||3006.4|0
1605709500000|2020-11-18 14:25:00||3006.4||3008.4||3008.9||3005.9|0
1605709800000|2020-11-18 14:30:00|3013.9|3007.9|3013.4|3005.4|3013.9|3008.4|3013.4|3004.9|0
1605710100000|2020-11-18 14:35:00||3005.9||3007.9||3008.9||3005.9|1
1605710400000|2020-11-18 14:40:00||3008.4||3005.4||3008.4||3005.4|1
1605710700000|2020-11-18 14:45:00|3012.9|3005.9|3012.4|3007.4|3012.9|3008.9|3012.4|3005.9|0
1605711000000|2020-11-18 14:50:00|3011.4|3006.9|3009.4|3002.9|3011.4|3007.4|3009.4|3000.4|0
1605711300000|2020-11-18 14:55:00||3003.4||3003.9||3003.9||3000.9|0
1605711600000|2020-11-18 15:00:00|3009.9|3003.4|3009.9|3005.4|3009.9|3005.4|3009.9|3001.4|0
1605711900000|2020-11-18 15:05:00|3009.4|3004.9|3010.4|3005.9|3010.4|3005.9|3008.9|3003.9|0
1605712200000|2020-11-18 15:10:00|3009.9|3005.4|3013.4|3008.4|3013.4|3008.9|3009.9|3004.9|0
1605712500000|2020-11-18 15:15:00|3012.9|3007.9|3012.4|3007.9|3012.9|3008.4|3011.9|3005.9|0
1605712800000|2020-11-18 15:20:00|3012.9|3008.4|3013.9|3009.9|3013.9|3009.9|3012.9|3007.9|0
1605713100000|2020-11-18 15:25:00||3009.4||3008.4||3009.4||3008.4|0
1605713400000|2020-11-18 15:30:00|3013.4|3008.9|3013.4|3007.9|3013.4|3009.9|3013.4|3007.9|0
1605713700000|2020-11-18 15:35:00|3012.9|3008.4|3012.9|3007.9|3012.9|3008.4|3012.9|3006.4|0
1605714000000|2020-11-18 15:40:00|3013.4|3008.4|3014.4|3009.9|3014.4|3010.4|3013.4|3008.4|0
1605714300000|2020-11-18 15:45:00|3014.9|3010.4|3017.9|3013.4|3017.9|3013.9|3014.9|3009.9|0
1605714600000|2020-11-18 15:50:00|3018.4|3013.9|3017.9|3012.9|3018.4|3014.4|3017.9|3012.9|0
1605714900000|2020-11-18 15:55:00|3018.4|3013.4|3017.9|3013.4|3018.4|3013.9|3017.9|3012.9|0
1605715200000|2020-11-18 16:00:00|3017.4|3012.9|3017.4|3012.4|3017.4|3013.4|3017.4|3011.4|0
1605715500000|2020-11-18 16:05:00|3016.9|3011.9|3016.9|3011.4|3016.9|3012.4|3016.9|3010.9|0
1605715800000|2020-11-18 16:10:00|3017.4|3011.9|3017.9|3013.9|3017.9|3013.9|3017.4|3011.9|0
1605716100000|2020-11-18 16:15:00|3017.4|3014.9|3017.4|3012.4|3017.4|3014.9|3017.4|3011.9|4
1605716400000|2020-11-18 16:20:00|3016.9|3011.9|3017.9|3013.4|3017.9|3013.4|3015.9|3011.9|1
1605716700000|2020-11-18 16:25:00|3017.4|3012.9|3021.4|3009.9|3023.9|3013.4|3017.4|3008.4|0
1605717000000|2020-11-18 16:30:00|3021.9|3010.4|3020.4|3009.4|3021.9|3010.9|3018.9|3007.9|0
1605717300000|2020-11-18 16:35:00|3021.4|3009.9|3028.9|3005.4|3028.9|3009.9|3021.4|3001.9|0
1605717600000|2020-11-18 16:40:00|3029.4|3004.4|3029.4|3002.4|3029.4|3004.4|3029.4|2995.9|0
1605718200000|2020-11-18 16:50:00||3001.9||3002.9||3002.9||3001.9|0
1605718500000|2020-11-18 16:55:00||3001.9||3001.9||3001.9||3001.9|0
1605723900000|2020-11-18 18:25:00||3001.4||3001.4||3001.4||3001.4|0
1605724500000|2020-11-18 18:35:00||3001.9||3001.9||3001.9||3001.9|0
1605724800000|2020-11-18 18:40:00||3001.4||3001.4||3001.4||3001.4|0
1605732600000|2020-11-18 20:50:00|3012.9|2995.4|3022.9|2995.4|3022.9|2995.4|3012.9|2995.4|1
1605732900000|2020-11-18 20:55:00||2995.9||2995.4||2995.9||2995.4|0
1605769200000|2020-11-19 07:00:00|3020.9|2980.4|3023.4|2969.4|3023.4|2981.9|3020.9|2968.9|0
1605769500000|2020-11-19 07:05:00||2968.9||2968.9||2969.9||2968.9|0
1605769800000|2020-11-19 07:10:00||2977.4||2977.9||2977.9||2977.4|0
1605770100000|2020-11-19 07:15:00|3023.9|2978.4|3023.9|2977.9|3023.9|2978.9|3023.4|2977.9|0
1605772500000|2020-11-19 07:55:00|3023.4|2978.4|3023.4|2992.4|3023.9|2992.4|3022.9|2978.4|0
1605772800000|2020-11-19 08:00:00|3016.4|2992.9|3012.4|3004.4|3019.9|3007.4|3012.4|2988.9|0
1605773100000|2020-11-19 08:05:00|3011.9|3003.9|3008.9|2999.4|3011.9|3004.4|3008.4|2999.4|0
1605773400000|2020-11-19 08:10:00|3009.4|2998.9|3007.9|3001.9|3009.4|3005.9|3007.9|2998.9|0
1605773700000|2020-11-19 08:15:00|3007.4|3001.4|3010.4|3005.4|3010.9|3006.9|3007.4|3000.9|0
1605774000000|2020-11-19 08:20:00||3004.9||3003.4||3005.4||3001.9|0
1605774300000|2020-11-19 08:25:00|3009.9|3003.9|3009.9|3005.4|3009.9|3005.9|3009.9|3003.4|0
1605774600000|2020-11-19 08:30:00|3009.4|3005.9|3011.4|3006.9|3011.9|3007.4|3009.4|3003.9|0
1605774900000|2020-11-19 08:35:00|3010.9|3006.4|3011.9|3006.4|3012.4|3007.9|3010.4|3005.4|0
1605775200000|2020-11-19 08:40:00||3005.9||3002.9||3006.4||3002.4|0
1605775500000|2020-11-19 08:45:00|3011.4|3002.4|3005.9|2996.9|3011.4|3003.9|3005.9|2996.9|10
1605775800000|2020-11-19 08:50:00|3004.9|2997.4|3003.9|2996.4|3004.9|2997.4|3003.9|2994.9|0
1605776100000|2020-11-19 08:55:00|3004.4|2997.4|3004.9|3000.4|3005.4|3001.9|3004.4|2996.9|0
1605776400000|2020-11-19 09:00:00|3004.4|2999.9|3003.4|2996.9|3004.4|2999.9|3003.4|2996.4|0
1605776700000|2020-11-19 09:05:00||2996.4||2998.9||2999.4||2995.4|0
1605777000000|2020-11-19 09:10:00|3003.9|2999.4|3003.4|2999.4|3003.9|2999.4|3001.9|2997.9|1
1605777300000|2020-11-19 09:15:00|3003.9|2999.9|3003.9|2996.9|3004.4|2999.9|3003.9|2996.9|0
1605777600000|2020-11-19 09:20:00|3003.4|2997.4|3004.4|2999.4|3004.4|2999.9|3003.4|2996.4|0
1605777900000|2020-11-19 09:25:00|3003.9|2999.9|3004.9|2999.9|3005.4|3000.4|3003.9|2998.4|0
1605778200000|2020-11-19 09:30:00|3004.4|2999.4|3004.4|2998.4|3004.9|3000.4|3004.4|2997.9|0
1605778500000|2020-11-19 09:35:00|3003.4|2997.9|3004.4|2999.4|3004.4|2999.9|3002.4|2997.9|10
1605778800000|2020-11-19 09:40:00|3004.9|2998.9|3005.9|3001.4|3005.9|3001.4|3004.9|2998.9|0
1605779100000|2020-11-19 09:45:00|3006.4|3001.9|3008.9|3004.4|3008.9|3004.4|3006.4|3001.9|0
1605779400000|2020-11-19 09:50:00|3008.4|3003.9|3009.4|3004.9|3009.9|3005.9|3008.4|3003.9|0
1605779700000|2020-11-19 09:55:00||3004.4||3003.4||3004.9||3002.9|0
1605780000000|2020-11-19 10:00:00||3002.9||3001.9||3003.4||3000.9|0
1605780300000|2020-11-19 10:05:00|3008.9|3001.4|3008.4|2999.9|3008.9|3001.9|3008.4|2999.4|0
1605780600000|2020-11-19 10:10:00|3007.9|2999.4|3006.4|3000.9|3007.9|3000.9|3006.4|2997.4|0
1605780900000|2020-11-19 10:15:00|3006.9|3000.4|3007.4|3003.4|3007.9|3003.4|3006.9|3000.4|0
1605781200000|2020-11-19 10:20:00|3006.9|3002.9|3008.4|3003.9|3008.4|3003.9|3006.9|3001.9|0
1605781500000|2020-11-19 10:25:00|3008.9|3004.4|3008.9|3004.4|3008.9|3004.4|3008.4|3003.4|0
1605781800000|2020-11-19 10:30:00|3008.4|3003.9|3008.9|3003.9|3009.4|3004.9|3008.4|3002.9|0
1605782100000|2020-11-19 10:35:00||3004.4||3004.4||3004.9||3002.9|0
1605782400000|2020-11-19 10:40:00|3009.4|3004.9|3009.4|3004.9|3010.4|3006.4|3008.9|3003.9|0
1605782700000|2020-11-19 10:45:00|3009.9|3005.4|3008.4|3003.9|3009.9|3005.9|3008.4|3003.9|0
1605783000000|2020-11-19 10:50:00|3008.9|3004.4|3008.4|3002.9|3008.9|3004.9|3008.4|3002.4|0
1605783300000|2020-11-19 10:55:00|3008.9|3002.4|3009.4|3004.4|3009.9|3005.9|3008.4|3002.4|0
1605783600000|2020-11-19 11:00:00||3003.9||3002.9||3003.9||3002.9|0
1605783900000|2020-11-19 11:05:00||3002.4||3002.9||3003.4||3001.9|0
1605784200000|2020-11-19 11:10:00||3002.4||3000.4||3002.9||3000.4|0
1605784500000|2020-11-19 11:15:00|3008.9|3000.9|3008.4|3000.4|3008.9|3000.9|3008.4|2999.4|0
1605784800000|2020-11-19 11:20:00||2999.9||3001.4||3001.9||2999.9|0
1605785100000|2020-11-19 11:25:00||3000.9||3000.4||3001.4||3000.4|0
1605785400000|2020-11-19 11:30:00||3000.9||3002.4||3002.4||3000.9|0
1605785700000|2020-11-19 11:35:00||3001.9||3002.4||3003.4||3001.9|0
1605786000000|2020-11-19 11:40:00|3008.9|3002.9|3008.9|3004.4|3008.9|3004.4|3008.9|3002.9|0
1605786300000|2020-11-19 11:45:00|3008.4|3003.9|3007.4|3001.9|3008.4|3003.9|3007.4|3001.9|7
1605786600000|2020-11-19 11:50:00||3002.4||3001.4||3002.4||3000.9|0
1605786900000|2020-11-19 11:55:00|3007.9|3001.9|3007.9|3002.9|3007.9|3003.4|3007.4|3001.9|0
1605787200000|2020-11-19 12:00:00|3015.4|3000.4|3011.4|3003.4|3015.4|3004.4|3011.4|2982.4|0
1605787500000|2020-11-19 12:05:00||3002.9||3003.9||3003.9||3002.9|0
1605787800000|2020-11-19 12:10:00||3004.4||3003.9||3004.4||3003.9|0
1605788100000|2020-11-19 12:15:00||3003.4||3004.9||3004.9||3002.9|0
1605788400000|2020-11-19 12:20:00||3004.4||3006.4||3006.4||3004.4|0
1605788700000|2020-11-19 12:25:00|3010.9|3005.9|3010.9|3006.4|3010.9|3006.4|3010.9|3004.9|0
1605789000000|2020-11-19 12:30:00|3011.4|3005.9|3010.9|3005.4|3011.9|3007.4|3010.9|3005.4|0
1605789300000|2020-11-19 12:35:00||3004.9||3005.4||3005.4||3003.9|0
1605789600000|2020-11-19 12:40:00|3011.4|3005.9|3012.9|3008.4|3012.9|3008.9|3011.4|3005.9|0
1605789900000|2020-11-19 12:45:00|3012.4|3008.9|3014.4|3009.9|3014.4|3009.9|3012.4|3008.9|0
1605790200000|2020-11-19 12:50:00|3014.9|3010.4|3015.4|3010.9|3015.4|3011.4|3014.9|3010.4|0
1605790500000|2020-11-19 12:55:00||3011.4||3011.4||3011.9||3011.4|0
1605790800000|2020-11-19 13:00:00|3014.9|3010.9|3015.4|3011.4|3015.4|3011.4|3014.9|3010.4|0
1605791100000|2020-11-19 13:05:00|3016.4|3010.9|3017.9|3013.9|3017.9|3013.9|3016.4|3010.9|1
1605791400000|2020-11-19 13:10:00|3017.4|3013.4|3017.4|3010.4|3017.4|3013.4|3017.4|3009.9|0
1605791700000|2020-11-19 13:15:00||3009.9||3009.4||3010.4||3008.9|0
1605792000000|2020-11-19 13:20:00||3009.9||3008.4||3009.9||3008.4|0
1605792300000|2020-11-19 13:25:00||3008.9||3008.4||3010.4||3007.9|0
1605792600000|2020-11-19 13:30:00||3007.9||3009.9||3009.9||3007.4|0
1605792900000|2020-11-19 13:35:00||3010.4||3010.4||3010.4||3009.9|0
1605793200000|2020-11-19 13:40:00||3009.9||3009.4||3010.4||3009.4|0
1605793500000|2020-11-19 13:45:00||3009.9||3011.4||3011.9||3009.4|0
1605793800000|2020-11-19 13:50:00||3010.9||3010.4||3011.9||3010.4|0
1605794100000|2020-11-19 13:55:00||3010.9||3012.9||3012.9||3010.4|0
1605794400000|2020-11-19 14:00:00|3017.9|3012.4|3018.9|3014.4|3019.4|3014.9|3017.9|3012.4|0
1605794700000|2020-11-19 14:05:00|3018.4|3013.9|3017.9|3013.4|3018.4|3013.9|3017.9|3012.9|0
1605795000000|2020-11-19 14:10:00|3018.4|3013.9|3019.9|3015.9|3019.9|3015.9|3018.4|3013.4|0
1605795300000|2020-11-19 14:15:00|3019.4|3015.4|3020.4|3015.9|3020.4|3015.9|3019.4|3014.9|0
1605795600000|2020-11-19 14:20:00|3019.9|3015.4|3020.4|3015.4|3021.9|3017.4|3019.9|3015.4|0
1605795900000|2020-11-19 14:25:00|3020.9|3015.9|3021.4|3016.4|3021.4|3016.9|3020.9|3015.4|0
1605796200000|2020-11-19 14:30:00|3021.9|3016.9|3021.4|3014.4|3022.4|3017.9|3021.4|3013.9|0
1605796500000|2020-11-19 14:35:00||3014.9||3014.9||3016.4||3013.9|3
1605796800000|2020-11-19 14:40:00|3021.9|3014.4|3022.9|3018.4|3022.9|3018.4|3021.9|3013.9|0
1605797100000|2020-11-19 14:45:00|3023.4|3018.9|3021.4|3016.9|3023.9|3019.4|3021.4|3016.9|0
1605797400000|2020-11-19 14:50:00|3021.9|3016.4|3024.9|3020.4|3024.9|3020.9|3021.9|3016.4|0
1605797700000|2020-11-19 14:55:00|3025.4|3020.9|3029.4|3021.9|3029.4|3024.9|3025.4|3020.9|0
1605798000000|2020-11-19 15:00:00|3028.9|3022.4|3028.4|3023.4|3028.9|3024.9|3028.4|3022.4|0
1605798300000|2020-11-19 15:05:00|3027.9|3022.9|3027.9|3022.4|3027.9|3023.4|3027.9|3022.4|0
1605798600000|2020-11-19 15:10:00|3027.4|3021.9|3026.9|3022.9|3027.9|3023.4|3026.9|3020.9|1
1605798900000|2020-11-19 15:15:00|3027.4|3022.4|3027.9|3022.9|3028.4|3023.9|3027.4|3022.4|0
1605799200000|2020-11-19 15:20:00|3027.4|3023.4|3026.9|3021.4|3027.9|3023.9|3026.9|3020.9|0
1605799500000|2020-11-19 15:25:00||3020.9||3020.9||3021.9||3019.4|0
1605799800000|2020-11-19 15:30:00|3026.4|3020.4|3026.4|3021.4|3026.4|3021.9|3026.4|3020.4|0
1605800100000|2020-11-19 15:35:00|3026.9|3021.9|3028.4|3023.4|3028.4|3023.4|3026.9|3020.9|0
1605800400000|2020-11-19 15:40:00|3028.9|3023.9|3028.4|3023.9|3028.9|3024.4|3028.4|3023.4|0
1605800700000|2020-11-19 15:45:00|3028.9|3024.4|3029.4|3024.4|3029.9|3025.9|3028.9|3023.9|0
1605801000000|2020-11-19 15:50:00|3028.9|3023.9|3029.4|3024.9|3029.4|3025.4|3028.9|3022.9|0
1605801300000|2020-11-19 15:55:00|3029.9|3025.4|3031.9|3027.4|3031.9|3027.4|3029.9|3024.9|7
1605801600000|2020-11-19 16:00:00|3031.4|3026.9|3029.9|3024.9|3031.4|3026.9|3029.9|3024.9|0
1605801900000|2020-11-19 16:05:00|3030.4|3025.4|3031.4|3026.4|3031.4|3026.4|3030.4|3025.4|1
1605802200000|2020-11-19 16:10:00|3030.9|3025.9|3030.4|3026.4|3030.9|3026.4|3030.4|3025.9|1
1605802500000|2020-11-19 16:15:00|3031.9|3026.9|3032.4|3027.9|3032.4|3027.9|3030.4|3026.9|4
1605802800000|2020-11-19 16:20:00|3031.9|3027.4|3031.9|3026.9|3032.9|3028.9|3031.9|3026.9|4
1605803100000|2020-11-19 16:25:00|3032.4|3027.4|3035.4|3024.4|3035.4|3027.9|3031.4|3021.9|1
1605803400000|2020-11-19 16:30:00|3034.9|3023.9|3034.4|3023.4|3035.9|3025.4|3026.4|3019.9|15
1605803700000|2020-11-19 16:35:00|3033.4|3023.9|3045.9|3016.9|3045.9|3024.4|3033.4|3012.9|0
1605804000000|2020-11-19 16:40:00|3047.4|3017.4|3047.4|3018.4|3047.4|3018.4|3047.4|3011.9|0
1605804300000|2020-11-19 16:45:00||3011.9||3011.9||3017.9||3011.9|0
1605805500000|2020-11-19 17:05:00|3048.9|3012.4|3048.9|3013.9|3048.9|3013.9|3046.4|3008.9|0
1605805800000|2020-11-19 17:10:00||3008.9||3014.4||3014.4||3008.9|0
1605806100000|2020-11-19 17:15:00||3008.9||3015.4||3015.4||3008.9|0
1605806400000|2020-11-19 17:20:00||3008.9||3013.9||3013.9||3008.9|0
1605806700000|2020-11-19 17:25:00||3014.4||3015.4||3015.4||3008.9|0
1605807300000|2020-11-19 17:35:00||3008.9||3016.4||3016.4||3008.9|0
1605807600000|2020-11-19 17:40:00||3008.9||3015.4||3015.4||3008.9|0
1605807900000|2020-11-19 17:45:00||3008.9||3008.9||3008.9||3008.9|0
1605819000000|2020-11-19 20:50:00|3057.9||3057.4||3057.9||3057.4||0
1605819300000|2020-11-19 20:55:00|3056.9|3018.4|3062.4|3018.9|3063.4|3018.9|3056.9|3018.4|0
1605855600000|2020-11-20 07:00:00|3048.4|3008.9|3038.4|3009.4|3078.9|3010.4|3037.9|3008.9|0
1605858000000|2020-11-20 07:40:00||3009.9||3011.4||3011.9||3009.9|0
1605858600000|2020-11-20 07:50:00||3009.9||3009.4||3010.9||3009.4|0
1605858900000|2020-11-20 07:55:00||3009.9||3018.9||3019.4||3009.4|0
1605859200000|2020-11-20 08:00:00|3037.9|3019.4|3031.9|3027.4|3038.4|3027.4|3028.9|3008.4|1
1605859500000|2020-11-20 08:05:00|3032.4|3027.9|3034.4|3027.9|3034.9|3030.4|3031.9|3025.4|0
1605859800000|2020-11-20 08:10:00|3034.9|3028.4|3034.9|3029.4|3035.9|3031.9|3034.4|3028.4|0
1605860100000|2020-11-20 08:15:00|3035.4|3028.9|3037.4|3029.9|3038.4|3034.4|3035.4|3028.9|0
1605860400000|2020-11-20 08:20:00|3037.9|3029.4|3037.4|3032.9|3038.4|3034.4|3037.4|3029.4|0
1605860700000|2020-11-20 08:25:00|3037.9|3033.4|3037.9|3032.9|3038.9|3036.4|3037.9|3032.4|46
1605861000000|2020-11-20 08:30:00|3037.4|3031.9|3036.9|3030.4|3037.4|3033.4|3036.9|3030.4|0
1605861300000|2020-11-20 08:35:00||3030.9||3030.4||3030.9||3028.4|1
1605861600000|2020-11-20 08:40:00||3030.9||3030.9||3031.9||3030.4|0
1605861900000|2020-11-20 08:45:00|3037.4|3031.4|3039.4|3034.9|3039.4|3034.9|3037.4|3030.9|0
1605862200000|2020-11-20 08:50:00|3038.9|3034.4|3042.9|3038.4|3042.9|3038.4|3038.9|3034.4|0
1605862500000|2020-11-20 08:55:00|3043.4|3037.9|3042.9|3036.4|3043.4|3038.4|3042.9|3036.4|0
1605862800000|2020-11-20 09:00:00||3035.9||3037.9||3037.9||3035.9|0
1605863100000|2020-11-20 09:05:00|3042.4|3038.4|3042.4|3036.9|3042.9|3038.4|3042.4|3036.4|0
1605863400000|2020-11-20 09:10:00|3042.9|3037.4|3042.9|3037.9|3042.9|3038.4|3042.9|3036.4|0
1605863700000|2020-11-20 09:15:00|3042.4|3037.4|3047.4|3042.9|3047.4|3042.9|3041.4|3035.9|0
1605864000000|2020-11-20 09:20:00|3048.5|3042.4|3048.2|3040.7|3048.7|3044.2|3048.2|3040.2|0
1605864300000|2020-11-20 09:25:00|3048.7|3040.2|3048.7|3044.2|3048.7|3044.2|3048.7|3039.7|0
1605864600000|2020-11-20 09:30:00|3048.2|3043.7|3048.2|3043.7|3048.7|3043.7|3048.2|3043.2|0
1605864900000|2020-11-20 09:35:00|3048.7|3043.2|3049.7|3044.7|3050.2|3045.7|3048.7|3043.2|0
1605865200000|2020-11-20 09:40:00|3049.2|3045.2|3050.2|3045.7|3050.2|3045.7|3049.2|3043.7|0
1605865500000|2020-11-20 09:45:00||3045.2||3044.2||3045.7||3044.2|0
1605865800000|2020-11-20 09:50:00|3050.7|3044.7|3050.7|3045.7|3050.7|3046.2|3050.2|3044.7|1
1605866100000|2020-11-20 09:55:00|3050.2|3045.2|3050.2|3045.7|3050.7|3045.7|3050.2|3044.7|0
1605866400000|2020-11-20 10:00:00|3050.7|3045.2|3050.7|3046.2|3051.2|3046.7|3050.7|3044.2|0
1605866700000|2020-11-20 10:05:00||3045.7||3045.7||3045.7||3044.7|0
1605867000000|2020-11-20 10:10:00|3051.2|3045.2|3051.7|3046.2|3052.2|3047.7|3051.2|3045.2|0
1605867300000|2020-11-20 10:15:00||3045.7||3043.7||3045.7||3043.2|0
1605867600000|2020-11-20 10:20:00||3043.2||3044.2||3044.7||3043.2|0
1605867900000|2020-11-20 10:25:00|3050.2|3044.7|3050.2|3046.7|3050.2|3046.7|3050.2|3044.7|0
1605868200000|2020-11-20 10:30:00|3051.7|3047.2|3051.7|3047.2|3052.2|3047.7|3051.2|3046.2|1
1605868500000|2020-11-20 10:35:00|3052.2|3047.7|3052.7|3048.2|3053.2|3048.7|3051.7|3047.7|3
1605868800000|2020-11-20 10:40:00|3052.2|3047.7|3052.7|3047.2|3053.2|3048.7|3052.2|3046.7|0
1605869100000|2020-11-20 10:45:00||3046.7||3047.7||3048.2||3046.7|0
1605869400000|2020-11-20 10:50:00||3048.2||3046.2||3048.2||3045.2|0
1605869700000|2020-11-20 10:55:00||3046.7||3045.2||3046.7||3044.2|0
1605870000000|2020-11-20 11:00:00||3045.7||3046.7||3047.2||3045.7|0
1605870300000|2020-11-20 11:05:00||3046.2||3046.2||3046.2||3045.2|0
1605870600000|2020-11-20 11:10:00||3045.7||3045.2||3046.2||3044.7|0
1605870900000|2020-11-20 11:15:00||3044.7||3045.7||3045.7||3044.2|0
1605871200000|2020-11-20 11:20:00||3045.2||3044.2||3045.7||3044.2|0
1605871500000|2020-11-20 11:25:00|3052.2|3043.7|3051.7|3043.2|3052.2|3043.7|3051.7|3043.2|0
1605871800000|2020-11-20 11:30:00|3050.7|3043.7|3050.7|3042.2|3050.7|3043.7|3050.7|3042.2|0
1605872100000|2020-11-20 11:35:00|3050.2|3041.7|3049.7|3043.7|3050.2|3043.7|3049.7|3041.7|0
1605872400000|2020-11-20 11:40:00||3044.2||3045.7||3045.7||3044.2|0
1605872700000|2020-11-20 11:45:00|3050.2|3046.2|3050.7|3045.7|3050.7|3046.7|3050.2|3045.7|0
1605873000000|2020-11-20 11:50:00||3045.2||3043.2||3045.2||3042.7|0
1605873300000|2020-11-20 11:55:00||3042.7||3043.2||3043.2||3042.2|0
1605873600000|2020-11-20 12:00:00|3052.2|3042.7|3053.7|3044.7|3055.7|3044.7|3050.2|3039.2|0
1605873900000|2020-11-20 12:05:00|3053.2|3044.2|3052.2|3045.2|3053.2|3045.2|3052.2|3044.2|0
1605874200000|2020-11-20 12:10:00||3045.7||3046.2||3046.2||3045.2|0
1605874500000|2020-11-20 12:15:00||3045.7||3046.2||3046.2||3045.7|0
1605874800000|2020-11-20 12:20:00||3045.7||3045.7||3046.7||3045.7|0
1605875100000|2020-11-20 12:25:00||3046.2||3046.2||3046.2||3045.7|0
1605875400000|2020-11-20 12:30:00||3046.7||3047.7||3047.7||3046.7|0
1605875700000|2020-11-20 12:35:00||3047.2||3045.7||3047.2||3045.7|0
1605876000000|2020-11-20 12:40:00||3045.2||3046.7||3046.7||3045.2|0
1605876300000|2020-11-20 12:45:00||3046.2||3046.2||3047.2||3046.2|0
1605876600000|2020-11-20 12:50:00||3046.7||3047.7||3047.7||3046.7|0
1605876900000|2020-11-20 12:55:00|3052.7|3048.2|3053.2|3048.7|3053.2|3048.7|3052.7|3048.2|0
1605877200000|2020-11-20 13:00:00||3049.2||3048.7||3049.2||3048.2|0
1605877500000|2020-11-20 13:05:00|3053.7|3049.2|3054.2|3048.2|3054.2|3049.7|3053.7|3048.2|0
1605877800000|2020-11-20 13:10:00||3048.7||3046.7||3048.7||3046.2|0
1605878100000|2020-11-20 13:15:00|3053.7|3046.2|3053.2|3045.2|3053.7|3046.2|3053.2|3045.2|0
1605878400000|2020-11-20 13:20:00|3052.7|3044.7|3052.2|3045.2|3052.7|3045.7|3052.2|3044.2|0
1605878700000|2020-11-20 13:25:00||3044.7||3046.2||3046.2||3044.7|0
1605879000000|2020-11-20 13:30:00||3046.7||3046.2||3046.7||3045.7|0
1605879300000|2020-11-20 13:35:00||3045.7||3046.2||3046.2||3045.7|0
1605879600000|2020-11-20 13:40:00||3045.7||3044.2||3045.7||3043.7|31
1605879900000|2020-11-20 13:45:00||3044.7||3045.2||3045.2||3044.2|0
1605880200000|2020-11-20 13:50:00||3044.7||3046.7||3046.7||3044.7|0
1605880500000|2020-11-20 13:55:00|3052.7|3046.2|3052.2|3047.2|3052.7|3048.2|3052.2|3046.2|0
1605880800000|2020-11-20 14:00:00||3047.7||3046.2||3047.7||3046.2|0
1605881100000|2020-11-20 14:05:00|3052.7|3046.7|3052.2|3047.2|3052.7|3047.7|3052.2|3046.7|0
1605881400000|2020-11-20 14:10:00|3052.7|3047.7|3052.2|3047.7|3052.7|3048.2|3051.7|3047.2|0
1605881700000|2020-11-20 14:15:00|3052.7|3048.2|3052.2|3048.2|3052.7|3048.7|3051.7|3047.2|0
1605882000000|2020-11-20 14:20:00|3051.7|3047.7|3052.2|3048.2|3052.7|3049.2|3051.2|3047.2|0
1605882300000|2020-11-20 14:25:00|3051.7|3047.7|3051.2|3045.7|3052.2|3048.2|3051.2|3045.2|0
1605882600000|2020-11-20 14:30:00|3051.7|3045.2|3051.2|3046.7|3051.7|3047.2|3051.2|3044.2|1
1605882900000|2020-11-20 14:35:00|3051.7|3047.2|3051.7|3046.7|3052.2|3048.2|3051.2|3046.7|1
1605883200000|2020-11-20 14:40:00||3046.2||3046.7||3046.7||3046.2|0
1605883500000|2020-11-20 14:45:00|3052.2|3047.2|3054.2|3050.2|3054.2|3050.2|3052.2|3047.2|1
1605883800000|2020-11-20 14:50:00|3053.7|3049.7|3054.7|3049.2|3055.2|3050.7|3053.7|3049.2|0
1605884100000|2020-11-20 14:55:00||3048.7||3048.2||3049.2||3047.7|0
1605884400000|2020-11-20 15:00:00||3048.7||3049.2||3049.7||3048.2|0
1605884700000|2020-11-20 15:05:00||3049.7||3049.2||3050.2||3049.2|0
1605885000000|2020-11-20 15:10:00||3049.7||3050.2||3050.2||3047.7|0
1605885300000|2020-11-20 15:15:00||3049.7||3048.7||3050.2||3048.2|0
1605885600000|2020-11-20 15:20:00||3048.2||3049.7||3049.7||3047.2|23
1605885900000|2020-11-20 15:25:00||3047.7||3048.7||3049.7||3047.7|25
1605886200000|2020-11-20 15:30:00|3055.2|3049.2|3055.7|3051.2|3055.7|3051.2|3055.2|3048.7|0
1605886500000|2020-11-20 15:35:00|3055.2|3051.7|3058.2|3055.7|3058.2|3055.7|3055.2|3051.7|5
1605886800000|2020-11-20 15:40:00|3057.7|3053.7|3059.2|3055.2|3059.7|3055.7|3057.7|3053.2|17
1605887100000|2020-11-20 15:45:00|3058.2|3054.7|3057.7|3054.7|3058.7|3055.2|3056.7|3054.2|60
1605887400000|2020-11-20 15:50:00|3059.2|3054.2|3061.7|3058.2|3061.7|3058.2|3059.2|3054.2|7
1605887700000|2020-11-20 15:55:00|3062.2|3057.7|3062.7|3059.2|3062.7|3059.2|3061.7|3057.7|0
1605888000000|2020-11-20 16:00:00|3063.7|3059.7|3065.2|3061.7|3065.2|3061.7|3063.2|3059.7|1
1605888300000|2020-11-20 16:05:00|3064.7|3062.2|3067.2|3063.2|3067.7|3063.7|3064.7|3061.7|6
1605888600000|2020-11-20 16:10:00|3066.7|3062.7|3066.2|3062.2|3066.7|3063.7|3066.2|3062.2|0
1605888900000|2020-11-20 16:15:00|3065.7|3062.7|3062.7|3059.7|3065.7|3062.7|3062.7|3059.7|24
1605889200000|2020-11-20 16:20:00|3062.2|3059.2|3066.2|3062.2|3066.2|3062.2|3062.2|3059.2|0
1605889500000|2020-11-20 16:25:00|3065.7|3061.7|3064.2|3059.7|3066.2|3062.2|3064.2|3057.7|0
1605889800000|2020-11-20 16:30:00|3071.2|3059.2|3072.2|3060.2|3072.7|3062.2|3069.7|3055.7|35
1605890100000|2020-11-20 16:35:00|3072.7|3060.7|3080.7|3058.7|3084.2|3063.2|3072.7|3052.2|0
1605890400000|2020-11-20 16:40:00|3084.2|3058.2|3082.7|3049.7|3084.2|3058.2|3082.7|3047.2|0
1605890700000|2020-11-20 16:45:00|3087.7|3050.2|3082.2|3050.2|3087.7|3050.2|3082.2|3050.2|0
1605891600000|2020-11-20 17:00:00|3081.7|3044.2|3080.2|3050.7|3081.7|3051.7|3080.2|3044.2|0
1605892200000|2020-11-20 17:10:00|3079.7|3049.2|3079.2|3049.7|3079.7|3049.7|3079.2|3044.2|0
1605892500000|2020-11-20 17:15:00|3085.2|3044.2|3083.7|3044.2|3085.2|3044.2|3078.7|3044.2|0
1605892800000|2020-11-20 17:20:00|3085.2||3083.2||3085.2||3083.2||0
1605894000000|2020-11-20 17:40:00|3082.2|3040.7|3082.2|3044.7|3082.2|3044.7|3082.2|3040.7|0
1605894600000|2020-11-20 17:50:00|3089.2|3045.2|3081.7|3045.2|3089.2|3045.2|3081.7|3045.2|0
1605894900000|2020-11-20 17:55:00|3087.2|3040.7|3087.2|3045.7|3087.2|3045.7|3087.2|3040.7|0
1605895200000|2020-11-20 18:00:00|3086.7|3040.7|3086.7|3046.2|3086.7|3046.2|3086.7|3040.7|0
1605895500000|2020-11-20 18:05:00|3096.2|3047.2|3085.2|3047.7|3096.2|3047.7|3085.2|3040.7|0
1605896100000|2020-11-20 18:15:00|3084.7|3048.2|3084.2|3048.7|3084.7|3048.7|3084.2|3048.2|0
1605897000000|2020-11-20 18:30:00|3083.7|3049.7|3083.2|3050.7|3083.7|3050.7|3083.2|3040.7|0
1605897600000|2020-11-20 18:40:00|3096.2|3051.2|3082.7|3051.2|3096.2|3051.2|3082.7|3051.2|0
1605898200000|2020-11-20 18:50:00|3089.2|3052.2|3082.2|3052.2|3089.2|3052.2|3082.2|3052.2|0
1605898500000|2020-11-20 18:55:00|3081.7|3040.7|3081.2|3047.7|3081.7|3047.7|3081.2|3040.7|0
1605899100000|2020-11-20 19:05:00|3096.2|3048.2|3080.7|3048.2|3096.2|3048.2|3080.7|3048.2|0
1605900600000|2020-11-20 19:30:00|3087.2||3086.7||3087.2||3086.7||0
1605900900000|2020-11-20 19:35:00|3086.2|3041.7|3086.2|3048.7|3086.2|3048.7|3086.2|3041.7|0
1605901500000|2020-11-20 19:45:00|3096.2|3049.2|3084.7|3050.2|3096.2|3050.2|3084.7|3040.7|0
1605902400000|2020-11-20 20:00:00|3091.2|3050.7|3083.7|3051.7|3096.2|3051.7|3083.7|3050.7|0
1605902700000|2020-11-20 20:05:00|3083.2|3044.7|3082.7|3046.7|3083.2|3052.2|3082.7|3040.7|0
1605903300000|2020-11-20 20:15:00|3089.2|3047.7|3081.2|3048.7|3089.2|3048.7|3081.2|3047.7|0
1605903600000|2020-11-20 20:20:00|3087.7|3049.7|3080.2|3050.2|3087.7|3050.2|3080.2|3042.7|0
1605903900000|2020-11-20 20:25:00|3086.7|3044.2|3085.7|3051.7|3086.7|3051.7|3085.7|3040.7|0
1605904200000|2020-11-20 20:30:00|3091.7|3050.2|3084.7|3050.7|3091.7|3050.7|3084.7|3050.2|0
1605904500000|2020-11-20 20:35:00|3084.2|3044.2|3083.7|3051.7|3084.2|3051.7|3083.7|3044.2|0
1605904800000|2020-11-20 20:40:00|3090.2|3052.2|3083.2|3052.2|3090.2|3052.2|3083.2|3052.2|0
1605905100000|2020-11-20 20:45:00|3089.7||3089.2||3089.7||3089.2||0
1605905400000|2020-11-20 20:50:00|3095.7|3052.7|3087.2|3050.7|3095.7|3053.2|3087.2|3040.7|0
1605905700000|2020-11-20 20:55:00|3086.7|3040.7|3086.2|3052.2|3093.2|3052.2|3086.2|3040.7|0
1606114800000|2020-11-23 07:00:00|3096.7|3053.2|3096.7|3056.2|3096.7|3063.7|3096.2|3031.2|0
1606115100000|2020-11-23 07:05:00||3055.7||3055.7||3055.7||3055.7|0
1606115700000|2020-11-23 07:15:00||3065.7||3065.7||3065.7||3065.7|0
1606117200000|2020-11-23 07:40:00||3066.2||3074.2||3074.2||3066.2|0
1606117500000|2020-11-23 07:45:00|3102.7|3074.7|3102.7|3074.2|3102.7|3074.7|3102.7|3066.2|0
1606117800000|2020-11-23 07:50:00||3073.7||3066.2||3073.7||3065.7|0
1606118100000|2020-11-23 07:55:00|3102.2|3065.7|3100.2|3066.2|3102.2|3066.2|3099.2|3065.7|0
1606118400000|2020-11-23 08:00:00|3098.7|3066.7|3084.2|3078.2|3098.7|3078.7|3084.2|3066.7|0
1606118700000|2020-11-23 08:05:00|3084.7|3078.7|3084.2|3075.2|3085.2|3081.7|3084.2|3075.2|0
1606119000000|2020-11-23 08:10:00|3083.2|3074.7|3078.7|3070.2|3083.2|3074.7|3078.7|3069.7|0
1606119300000|2020-11-23 08:15:00|3078.2|3069.7|3076.7|3069.7|3078.2|3072.7|3075.7|3066.7|0
1606119600000|2020-11-23 08:20:00|3077.2|3070.2|3082.2|3078.7|3082.7|3078.7|3076.7|3070.2|0
1606119900000|2020-11-23 08:25:00|3082.7|3078.2|3083.2|3076.7|3083.2|3079.2|3082.7|3076.2|0
1606120200000|2020-11-23 08:30:00|3084.7|3077.2|3085.2|3080.2|3085.7|3081.2|3084.2|3077.2|0
1606120500000|2020-11-23 08:35:00||3080.7||3079.2||3081.7||3077.2|0
1606120800000|2020-11-23 08:40:00||3078.7||3075.7||3078.7||3075.7|0
1606121100000|2020-11-23 08:45:00|3084.2|3076.2|3081.2|3074.2|3084.2|3076.2|3081.2|3071.7|0
1606121400000|2020-11-23 08:50:00||3074.7||3072.2||3074.7||3072.2|0
1606121700000|2020-11-23 08:55:00||3072.7||3077.2||3077.2||3071.2|0
1606122000000|2020-11-23 09:00:00|3081.7|3077.7|3081.2|3076.2|3081.7|3078.2|3081.2|3075.7|5
1606122300000|2020-11-23 09:05:00||3076.7||3076.7||3077.7||3075.2|0
1606122600000|2020-11-23 09:10:00|3081.7|3076.2|3081.7|3077.2|3081.7|3077.2|3081.7|3075.2|0
1606122900000|2020-11-23 09:15:00|3080.6|3076.1|3078.8|3074.3|3080.6|3076.6|3078.7|3072.3|0
1606123200000|2020-11-23 09:20:00|3079.3|3074.8|3078.3|3074.3|3079.3|3075.3|3077.8|3073.8|0
1606123500000|2020-11-23 09:25:00|3078.8|3073.8|3078.8|3074.3|3078.8|3074.3|3078.3|3073.8|0
1606123800000|2020-11-23 09:30:00|3079.3|3074.8|3079.3|3073.8|3079.8|3075.8|3079.3|3073.8|0
1606124100000|2020-11-23 09:35:00||3073.3||3071.8||3073.3||3070.3|0
1606124400000|2020-11-23 09:40:00|3078.8|3071.3|3078.3|3071.3|3078.8|3072.3|3078.3|3069.8|0
1606124700000|2020-11-23 09:45:00||3070.8||3071.8||3072.3||3070.8|0
1606125000000|2020-11-23 09:50:00||3071.3||3072.3||3072.3||3071.3|0
1606125300000|2020-11-23 09:55:00|3078.8|3072.8|3078.3|3074.3|3078.8|3074.3|3078.3|3072.8|0
1606125600000|2020-11-23 10:00:00|3078.8|3074.8|3078.8|3074.8|3078.8|3075.3|3078.8|3074.3|0
1606125900000|2020-11-23 10:05:00|3080.3|3075.3|3079.8|3075.3|3080.3|3075.8|3079.3|3075.3|1
1606126200000|2020-11-23 10:10:00|3080.3|3075.8|3079.8|3073.3|3080.8|3077.3|3079.8|3073.3|0
1606126500000|2020-11-23 10:15:00||3072.8||3075.3||3075.3||3072.8|0
1606126800000|2020-11-23 10:20:00||3074.8||3071.3||3074.8||3071.3|0
1606127100000|2020-11-23 10:25:00|3079.3|3070.8|3077.8|3070.3|3079.3|3071.3|3077.8|3070.3|0
1606127400000|2020-11-23 10:30:00|3077.3|3069.8|3076.8|3070.3|3077.3|3070.3|3076.8|3068.8|0
1606127700000|2020-11-23 10:35:00||3070.8||3072.3||3072.3||3070.8|0
1606128000000|2020-11-23 10:40:00|3076.3|3072.8|3077.3|3072.3|3077.8|3073.8|3076.3|3070.8|1
1606128300000|2020-11-23 10:45:00||3071.8||3071.3||3072.3||3071.3|0
1606128600000|2020-11-23 10:50:00||3070.8||3069.3||3070.8||3069.3|0
1606128900000|2020-11-23 10:55:00|3076.3|3068.8|3075.3|3068.3|3076.3|3068.8|3075.3|3066.8|0
1606129200000|2020-11-23 11:00:00||3068.8||3068.8||3070.3||3068.8|0
1606129500000|2020-11-23 11:05:00||3068.3||3067.8||3068.3||3067.8|0
1606129800000|2020-11-23 11:10:00|3074.3|3067.3|3073.3|3065.3|3074.3|3067.3|3073.3|3065.3|0
1606130100000|2020-11-23 11:15:00|3072.8|3064.8|3072.3|3063.8|3072.8|3065.3|3072.3|3063.8|0
1606130400000|2020-11-23 11:20:00||3064.3||3065.8||3065.8||3064.3|0
1606130700000|2020-11-23 11:25:00|3071.8|3065.3|3071.3|3063.8|3071.8|3067.8|3071.3|3063.8|10
1606131000000|2020-11-23 11:30:00|3070.8|3061.8|3069.3|3062.3|3070.8|3064.3|3069.3|3061.8|4
1606131300000|2020-11-23 11:35:00||3062.8||3062.8||3063.3||3062.8|0
1606131600000|2020-11-23 11:40:00||3063.3||3062.8||3063.8||3062.8|0
1606131900000|2020-11-23 11:45:00||3062.3||3063.8||3064.3||3062.3|0
1606132200000|2020-11-23 11:50:00|3068.8|3064.3|3068.8|3064.3|3068.8|3064.8|3068.8|3063.8|0
1606132500000|2020-11-23 11:55:00|3068.3|3064.8|3068.3|3063.8|3068.3|3064.8|3068.3|3063.8|0
1606132800000|2020-11-23 12:00:00|3076.3|3063.3|3071.3|3063.3|3076.3|3063.8|3070.8|3060.3|0
1606133100000|2020-11-23 12:05:00|3070.8|3062.8|3070.3|3062.8|3070.8|3063.3|3070.3|3062.3|0
1606133400000|2020-11-23 12:10:00||3063.3||3063.3||3063.8||3063.3|0
1606133700000|2020-11-23 12:15:00||3063.8||3063.3||3064.3||3063.3|0
1606134000000|2020-11-23 12:20:00||3063.8||3064.8||3064.8||3063.8|0
1606134300000|2020-11-23 12:25:00||3064.3||3065.3||3065.3||3064.3|0
1606134600000|2020-11-23 12:30:00||3064.8||3065.3||3065.8||3064.8|0
1606134900000|2020-11-23 12:35:00|3070.8|3065.8|3070.8|3066.8|3070.8|3066.8|3069.3|3065.3|1
1606135200000|2020-11-23 12:40:00|3070.3|3066.3|3070.3|3066.3|3070.3|3066.3|3070.3|3065.8|0
1606135500000|2020-11-23 12:45:00|3070.8|3065.8|3070.8|3066.8|3071.3|3067.3|3070.8|3065.8|0
1606135800000|2020-11-23 12:50:00|3071.3|3067.3|3071.8|3068.3|3071.8|3068.3|3071.3|3067.3|0
1606136100000|2020-11-23 12:55:00|3071.3|3067.8|3072.8|3068.3|3072.8|3068.3|3071.3|3066.8|0
1606136400000|2020-11-23 13:00:00|3073.3|3068.8|3074.8|3070.3|3075.3|3071.3|3073.3|3068.8|0
1606136700000|2020-11-23 13:05:00|3074.3||3074.3||3074.3||3074.3||0
1606137000000|2020-11-23 13:10:00|3074.8|3071.3|3075.3|3071.3|3075.3|3071.8|3074.8|3070.3|2
1606137300000|2020-11-23 13:15:00|3074.8|3070.8|3074.8|3068.8|3074.8|3071.3|3074.8|3068.3|0
1606137600000|2020-11-23 13:20:00|3075.3|3069.3|3075.8|3071.8|3075.8|3071.8|3075.3|3069.3|0
1606137900000|2020-11-23 13:25:00|3075.3|3071.3|3076.3|3072.3|3076.3|3072.3|3075.3|3071.3|0
1606138200000|2020-11-23 13:30:00|3076.8|3072.8|3077.3|3074.3|3077.3|3074.3|3076.8|3072.8|0
1606138500000|2020-11-23 13:35:00||3073.8||3073.8||3073.8||3073.8|0
1606138800000|2020-11-23 13:40:00|3076.3|3073.3|3076.3|3069.8|3076.8|3073.3|3075.8|3067.3|14
1606139100000|2020-11-23 13:45:00||3069.3||3070.3||3070.3||3067.8|0
1606139400000|2020-11-23 13:50:00||3070.8||3069.8||3071.3||3069.3|0
1606139700000|2020-11-23 13:55:00||3070.3||3070.8||3070.8||3070.3|0
1606140000000|2020-11-23 14:00:00||3070.3||3070.3||3070.8||3069.8|0
1606140300000|2020-11-23 14:05:00|3074.8|3069.8|3074.8|3070.8|3074.8|3070.8|3074.3|3069.3|0
1606140600000|2020-11-23 14:10:00|3074.3|3070.3|3073.8|3068.8|3074.8|3070.3|3073.8|3068.8|0
1606140900000|2020-11-23 14:15:00||3068.3||3068.3||3068.8||3067.3|0
1606141200000|2020-11-23 14:20:00|3071.8|3067.8|3073.3|3068.8|3073.3|3068.8|3071.8|3067.8|5
1606141500000|2020-11-23 14:25:00|3073.8|3069.3|3073.8|3069.3|3073.8|3069.8|3073.8|3068.8|0
1606141800000|2020-11-23 14:30:00|3073.3|3068.8|3071.8|3067.8|3073.3|3069.3|3071.8|3067.3|1
1606142100000|2020-11-23 14:35:00|3072.3|3068.8|3070.3|3065.3|3073.3|3069.8|3070.3|3065.3|0
1606142400000|2020-11-23 14:40:00|3069.8|3065.8|3072.3|3062.8|3072.3|3065.8|3069.8|3062.3|2
1606142700000|2020-11-23 14:45:00|3072.8|3063.8|3073.8|3069.8|3073.8|3069.8|3072.8|3063.3|0
1606143000000|2020-11-23 14:50:00|3073.3|3069.3|3072.3|3067.8|3073.3|3069.3|3072.3|3067.8|0
1606143300000|2020-11-23 14:55:00|3071.8|3067.3|3071.8|3063.8|3071.8|3067.3|3071.8|3063.3|0
1606143600000|2020-11-23 15:00:00|3070.8|3064.3|3069.8|3061.8|3070.8|3064.8|3069.8|3061.8|0
1606143900000|2020-11-23 15:05:00|3069.3|3061.3|3068.8|3062.3|3069.3|3062.3|3068.8|3060.8|0
1606144200000|2020-11-23 15:10:00||3061.8||3064.3||3064.3||3061.3|0
1606144500000|2020-11-23 15:15:00|3069.3|3063.8|3068.8|3064.8|3069.3|3065.8|3068.8|3063.3|5
1606144800000|2020-11-23 15:20:00||3063.3||3062.3||3063.3||3061.3|2
1606145100000|2020-11-23 15:25:00||3061.8||3061.8||3062.3||3060.8|0
1606145400000|2020-11-23 15:30:00||3061.3||3062.8||3063.8||3061.3|0
1606145700000|2020-11-23 15:35:00||3063.3||3063.8||3064.3||3063.3|0
1606146000000|2020-11-23 15:40:00|3069.3|3064.3|3069.8|3065.8|3069.8|3065.8|3069.3|3064.3|0
1606146300000|2020-11-23 15:45:00|3070.3|3066.3|3071.8|3067.3|3071.8|3067.8|3070.3|3066.3|0
1606146600000|2020-11-23 15:50:00|3071.3|3066.8|3071.3|3067.3|3071.8|3067.8|3070.8|3065.8|0
1606146900000|2020-11-23 15:55:00|3070.8|3066.8|3072.3|3068.3|3072.8|3068.3|3070.8|3066.8|0
1606147200000|2020-11-23 16:00:00|3071.8|3067.8|3072.3|3068.3|3072.8|3068.8|3071.8|3067.8|0
1606147500000|2020-11-23 16:05:00|3072.8|3067.8|3072.3|3066.3|3072.8|3067.8|3072.3|3065.8|0
1606147800000|2020-11-23 16:10:00|3071.3|3065.8|3069.3|3061.3|3071.3|3065.8|3069.3|3060.8|3
1606148100000|2020-11-23 16:15:00|3068.8|3060.8|3068.3|3060.8|3068.8|3061.3|3068.3|3060.3|0
1606148400000|2020-11-23 16:20:00|3067.8|3060.3|3067.3|3061.3|3067.8|3062.3|3067.3|3058.8|0
1606148700000|2020-11-23 16:25:00|3067.8|3060.8|3071.8|3060.3|3072.3|3061.8|3067.8|3056.8|0
1606149000000|2020-11-23 16:30:00|3070.3|3059.8|3061.8|3055.8|3077.3|3059.8|3060.8|3055.8|0
1606149300000|2020-11-23 16:35:00|3061.3||3071.3||3075.3||3061.3||0
1606149600000|2020-11-23 16:40:00|3074.8||3073.8||3077.3||3073.8||0
1606149900000|2020-11-23 16:45:00|3077.3||3074.8||3077.3||3073.3||0
1606150200000|2020-11-23 16:50:00|3077.3||3075.8||3077.3||3074.3||0
1606151100000|2020-11-23 17:05:00|3077.3||3074.3||3077.3||3074.3||0
1606151400000|2020-11-23 17:10:00|3077.3||3077.3||3077.3||3077.3||0
1606158000000|2020-11-23 19:00:00|3073.8||3073.3||3073.8||3073.3||0
1606161000000|2020-11-23 19:50:00|3073.8||3073.8||3073.8||3073.8||0
1606164900000|2020-11-23 20:55:00|3073.3||3073.8||3073.8||3073.3||0
1606201200000|2020-11-24 07:00:00|3103.8|3057.8|3101.3|3058.3|3103.8|3058.8|3101.3|3057.8|0
1606202100000|2020-11-24 07:15:00||3057.8||3058.3||3058.3||3057.8|0
1606203000000|2020-11-24 07:30:00|3100.8|3058.8|3100.8|3068.3|3101.3|3068.3|3100.3|3058.8|0
1606203300000|2020-11-24 07:35:00|3101.3|3068.8|3101.3|3067.8|3101.3|3068.8|3101.3|3058.8|0
1606203900000|2020-11-24 07:45:00||3058.8||3068.3||3068.8||3058.3|0
1606204200000|2020-11-24 07:50:00|3101.8|3058.3|3101.8|3060.8|3101.8|3060.8|3101.8|3057.8|0
1606204500000|2020-11-24 07:55:00|3101.3|3061.3|3096.3|3066.8|3101.3|3066.8|3094.3|3060.8|0
1606204800000|2020-11-24 08:00:00|3101.8|3065.8|3074.3|3069.8|3101.8|3071.8|3074.3|3060.8|0
1606205100000|2020-11-24 08:05:00|3073.8|3069.3|3075.3|3067.8|3076.8|3072.8|3073.8|3066.3|0
1606205400000|2020-11-24 08:10:00|3074.8|3067.3|3070.3|3065.3|3074.8|3067.3|3070.3|3061.8|0
1606205700000|2020-11-24 08:15:00|3069.8|3064.8|3067.3|3062.8|3069.8|3065.3|3067.3|3062.8|0
1606206000000|2020-11-24 08:20:00|3067.8|3061.3|3068.8|3063.3|3068.8|3065.3|3067.8|3061.3|0
1606206300000|2020-11-24 08:25:00|3067.8|3063.8|3067.8|3060.8|3067.8|3063.8|3067.8|3059.8|0
1606206600000|2020-11-24 08:30:00|3067.3|3060.3|3060.8|3055.8|3067.3|3060.8|3060.8|3053.3|1
1606206900000|2020-11-24 08:35:00|3060.3|3055.3|3054.8|3048.8|3060.3|3055.3|3054.8|3046.8|0
1606207200000|2020-11-24 08:40:00||3049.3||3048.3||3049.8||3047.8|0
1606207500000|2020-11-24 08:45:00||3047.8||3049.8||3049.8||3046.8|0
1606207800000|2020-11-24 08:50:00|3055.3|3050.3|3054.8|3046.8|3055.3|3050.8|3054.8|3046.8|0
1606208100000|2020-11-24 08:55:00|3054.3|3047.3|3053.8|3046.3|3054.3|3048.8|3053.8|3045.8|0
1606208400000|2020-11-24 09:00:00||3045.8||3048.8||3048.8||3045.8|0
1606208700000|2020-11-24 09:05:00||3048.3||3047.3||3049.3||3046.3|0
1606209000000|2020-11-24 09:10:00||3046.8||3047.8||3048.8||3046.3|0
1606209300000|2020-11-24 09:15:00|3054.3|3048.3|3053.8|3049.3|3054.3|3050.3|3053.8|3047.8|0
1606209600000|2020-11-24 09:20:00|3054.3|3049.8|3057.3|3051.3|3059.3|3051.3|3054.3|3046.8|0
1606209900000|2020-11-24 09:25:00||3050.8||3052.8||3052.8||3050.8|0
1606210200000|2020-11-24 09:30:00|3057.8|3053.3|3057.8|3053.3|3058.3|3054.3|3057.3|3051.8|0
1606210500000|2020-11-24 09:35:00||3053.8||3051.8||3054.3||3051.8|0
1606210800000|2020-11-24 09:40:00||3052.3||3051.3||3052.3||3049.8|0
1606211100000|2020-11-24 09:45:00|3057.3|3050.8|3055.8|3047.8|3057.3|3051.3|3055.8|3047.3|0
1606211400000|2020-11-24 09:50:00|3055.3|3047.3|3052.8|3045.3|3055.3|3047.8|3052.8|3044.3|0
1606211700000|2020-11-24 09:55:00||3045.8||3047.3||3048.3||3045.8|0
1606212000000|2020-11-24 10:00:00|3052.3|3047.8|3051.8|3046.8|3052.3|3048.8|3051.8|3046.3|1
1606212300000|2020-11-24 10:05:00|3051.3|3046.3|3050.3|3045.8|3051.3|3046.8|3050.3|3045.3|3
1606212600000|2020-11-24 10:10:00|3050.8|3045.3|3049.8|3045.8|3050.8|3046.3|3049.8|3044.8|0
1606212900000|2020-11-24 10:15:00|3049.3|3045.3|3048.3|3042.3|3049.3|3045.3|3048.3|3042.3|0
1606213200000|2020-11-24 10:20:00||3041.8||3040.8||3042.3||3040.8|0
1606213500000|2020-11-24 10:25:00|3047.8|3041.3|3047.3|3039.3|3047.8|3041.8|3047.3|3039.3|0
1606213800000|2020-11-24 10:30:00|3046.8|3038.8|3045.3|3037.3|3046.8|3039.3|3045.3|3037.3|0
1606214100000|2020-11-24 10:35:00|3044.8|3036.8|3044.3|3036.3|3044.8|3037.8|3044.3|3035.8|0
1606214400000|2020-11-24 10:40:00|3043.8|3035.8|3037.3|3034.8|3043.8|3036.3|3036.8|3033.8|10
1606214700000|2020-11-24 10:45:00|3038.8|3034.3|3039.3|3035.8|3039.3|3035.8|3038.8|3034.3|17
1606215000000|2020-11-24 10:50:00|3039.8|3036.3|3040.3|3036.3|3040.3|3036.3|3039.8|3035.8|0
1606215300000|2020-11-24 10:55:00|3040.8|3036.8|3041.8|3037.3|3041.8|3037.8|3040.8|3035.8|0
1606215600000|2020-11-24 11:00:00||3036.8||3035.8||3037.3||3035.8|0
1606215900000|2020-11-24 11:05:00||3036.3||3037.3||3037.3||3036.3|0
1606216200000|2020-11-24 11:10:00||3036.8||3036.3||3037.3||3036.3|0
1606216500000|2020-11-24 11:15:00||3036.8||3036.3||3036.8||3035.8|0
1606216800000|2020-11-24 11:20:00||3035.8||3036.3||3036.3||3034.8|0
1606217100000|2020-11-24 11:25:00||3035.8||3035.3||3036.3||3035.3|0
1606217400000|2020-11-24 11:30:00||3034.8||3037.8||3037.8||3034.3|0
1606217700000|2020-11-24 11:35:00|3042.3|3038.3|3042.3|3037.8|3042.8|3038.8|3042.3|3037.8|0
1606218000000|2020-11-24 11:40:00|3042.8|3038.3|3044.3|3040.3|3044.3|3040.8|3042.8|3038.3|0
1606218300000|2020-11-24 11:45:00||3039.8||3036.8||3039.8||3036.8|0
1606218600000|2020-11-24 11:50:00|3043.8|3036.3|3043.3|3035.8|3043.8|3036.3|3043.3|3034.3|0
1606218900000|2020-11-24 11:55:00||3036.3||3037.3||3037.3||3036.3|0
1606219200000|2020-11-24 12:00:00|3043.8|3036.8|3044.8|3036.8|3052.3|3037.3|3043.8|3032.8|0
1606219500000|2020-11-24 12:05:00|3044.3|3037.3|3043.8|3035.8|3044.3|3037.8|3043.8|3035.8|0
1606219800000|2020-11-24 12:10:00|3043.3|3035.3|3042.8|3035.3|3043.3|3035.8|3042.8|3034.8|0
1606220100000|2020-11-24 12:15:00||3034.8||3035.8||3035.8||3034.3|0
1606220400000|2020-11-24 12:20:00||3035.3||3035.3||3035.8||3035.3|0
1606220700000|2020-11-24 12:25:00|3042.3|3034.8|3041.8|3035.3|3042.3|3035.3|3041.8|3033.8|0
1606221000000|2020-11-24 12:30:00||3034.8||3037.3||3037.3||3034.8|0
1606221300000|2020-11-24 12:35:00||3036.8||3035.3||3037.3||3035.3|0
1606221600000|2020-11-24 12:40:00||3034.8||3033.8||3034.8||3033.8|0
1606221900000|2020-11-24 12:45:00||3033.3||3034.8||3034.8||3033.3|0
1606222200000|2020-11-24 12:50:00||3035.3||3034.8||3035.8||3034.3|4
1606222500000|2020-11-24 12:55:00||3034.3||3035.3||3035.3||3034.3|0
1606222800000|2020-11-24 13:00:00|3042.8|3035.8|3042.8|3038.8|3043.3|3039.3|3042.8|3035.8|0
1606223100000|2020-11-24 13:05:00|3042.3|3038.3|3041.3|3037.3|3042.3|3038.8|3041.3|3036.8|0
1606223400000|2020-11-24 13:10:00|3040.8|3036.8|3040.8|3035.8|3040.8|3037.3|3040.8|3035.8|0
1606223700000|2020-11-24 13:15:00||3035.3||3035.3||3035.3||3034.3|0
1606224000000|2020-11-24 13:20:00|3039.8|3034.8|3039.8|3031.8|3039.8|3034.8|3039.8|3031.8|0
1606224300000|2020-11-24 13:25:00|3039.3|3031.3|3038.8|3032.8|3039.3|3032.8|3038.8|3030.8|0
1606224600000|2020-11-24 13:30:00||3032.3||3030.8||3032.8||3030.8|0
1606224900000|2020-11-24 13:35:00|3038.3|3030.3|3036.8|3028.3|3038.3|3030.8|3036.8|3028.3|0
1606225200000|2020-11-24 13:40:00||3028.8||3029.3||3029.3||3028.3|0
1606225500000|2020-11-24 13:45:00||3028.8||3028.8||3028.8||3028.3|0
1606225800000|2020-11-24 13:50:00|3035.8|3028.3|3034.8|3026.8|3035.8|3028.3|3034.8|3026.8|0
1606226100000|2020-11-24 13:55:00|3035.3|3026.3|3035.3|3025.8|3035.3|3028.3|3035.3|3025.3|0
1606226400000|2020-11-24 14:00:00||3026.3||3028.8||3029.3||3026.3|0
1606226700000|2020-11-24 14:05:00||3029.3||3029.3||3029.8||3027.3|0
1606227000000|2020-11-24 14:10:00||3029.8||3030.3||3031.3||3029.3|0
1606227300000|2020-11-24 14:15:00||3029.8||3029.8||3030.3||3029.3|0
1606227600000|2020-11-24 14:20:00|3035.8|3030.3|3035.3|3031.3|3035.8|3031.8|3035.3|3029.8|0
1606227900000|2020-11-24 14:25:00|3035.8|3031.8|3038.3|3034.3|3038.8|3034.8|3035.8|3031.3|0
1606228200000|2020-11-24 14:30:00|3038.8|3034.8|3040.8|3035.8|3040.8|3036.8|3038.3|3034.8|0
1606228500000|2020-11-24 14:35:00||3036.3||3033.3||3036.8||3032.8|0
1606228800000|2020-11-24 14:40:00||3033.8||3032.3||3034.8||3032.3|0
1606229100000|2020-11-24 14:45:00|3040.3|3032.8|3035.8|3027.8|3040.3|3032.8|3035.8|3027.8|0
1606229400000|2020-11-24 14:50:00|3035.3|3027.3|3033.8|3026.3|3035.3|3027.8|3033.8|3025.8|0
1606229700000|2020-11-24 14:55:00|3034.3|3026.8|3034.3|3024.8|3034.3|3027.8|3034.3|3024.8|0
1606230000000|2020-11-24 15:00:00|3034.8|3025.8|3034.8|3027.3|3034.8|3028.8|3034.8|3025.8|0
1606230300000|2020-11-24 15:05:00||3026.8||3029.3||3029.3||3026.8|0
1606230600000|2020-11-24 15:10:00||3028.8||3030.3||3030.8||3027.3|0
1606230900000|2020-11-24 15:15:00||3029.8||3029.8||3030.8||3028.8|0
1606231200000|2020-11-24 15:20:00||3029.3||3027.8||3029.8||3027.3|0
1606231500000|2020-11-24 15:25:00||3027.3||3027.3||3028.3||3027.3|0
1606231800000|2020-11-24 15:30:00|3034.3|3026.8|3033.8|3025.8|3034.3|3027.3|3033.8|3025.3|0
1606232100000|2020-11-24 15:35:00||3025.3||3026.8||3027.8||3025.3|0
1606232400000|2020-11-24 15:40:00||3027.3||3027.8||3028.3||3026.8|0
1606232700000|2020-11-24 15:45:00||3027.3||3027.3||3027.8||3026.8|0
1606233000000|2020-11-24 15:50:00||3026.8||3025.8||3027.3||3025.3|0
1606233300000|2020-11-24 15:55:00||3026.3||3025.8||3026.8||3025.8|0
1606233600000|2020-11-24 16:00:00|3033.3|3026.3|3032.8|3024.3|3033.3|3026.3|3032.8|3024.3|0
1606233900000|2020-11-24 16:05:00|3031.8|3023.8|3029.8|3022.8|3031.8|3024.3|3029.8|3022.3|1
1606234200000|2020-11-24 16:10:00||3023.3||3023.8||3023.8||3023.3|0
1606234500000|2020-11-24 16:15:00|3027.8|3024.3|3027.8|3023.8|3027.8|3024.3|3027.8|3023.8|0
1606234800000|2020-11-24 16:20:00|3028.3|3022.3|3024.3|3018.8|3028.3|3022.3|3024.3|3018.8|15
1606235100000|2020-11-24 16:25:00|3023.8|3019.3|3032.3|3016.8|3044.3|3021.3|3022.3|3014.3|0
1606235400000|2020-11-24 16:30:00|3031.8|3017.8|3027.3|3017.8|3031.8|3018.3|3026.3|3012.3|0
1606235700000|2020-11-24 16:35:00|3027.8|3017.3|3027.8|3014.3|3027.8|3017.3|3027.8|3009.8|0
1606236000000|2020-11-24 16:40:00||3011.8||3011.8||3012.3||3011.8|0
1606236300000|2020-11-24 16:45:00||3005.8||3010.3||3010.3||3003.8|0
1606236900000|2020-11-24 16:55:00||3003.8||3010.8||3010.8||3003.8|0
1606237200000|2020-11-24 17:00:00||3004.3||3004.8||3004.8||3004.3|0
1606237800000|2020-11-24 17:10:00||3003.8||3006.3||3006.3||3003.8|0
1606238100000|2020-11-24 17:15:00||3003.8||3003.8||3006.8||3003.8|0
1606241400000|2020-11-24 18:10:00|3073.8|3017.3|3047.3|2980.8|3073.8|3017.8|3033.8|2974.8|1
1606241700000|2020-11-24 18:15:00|3053.8|2974.8|3047.8|3001.3|3053.8|3012.3|3041.3|2974.8|0
1606242000000|2020-11-24 18:20:00||3000.3||3002.3||3002.3||3000.3|0
1606242300000|2020-11-24 18:25:00||3000.3||3009.3||3009.3||3000.3|0
1606287600000|2020-11-25 07:00:00|3044.3|2999.8|3047.8|3000.3|3047.8|3001.3|3044.3|2999.8|0
1606287900000|2020-11-25 07:05:00|3048.3|2999.8|3048.3|2999.8|3048.3|2999.8|3048.3|2999.8|0
1606288500000|2020-11-25 07:15:00||3000.3||3000.8||3000.8||3000.3|0
1606288800000|2020-11-25 07:20:00||3023.3||3023.3||3023.3||3023.3|0
1606290900000|2020-11-25 07:55:00|3047.8|3023.8|3048.3|3026.8|3048.3|3033.3|3047.8|3023.3|0
1606291200000|2020-11-25 08:00:00|3047.8|3023.3|3031.3|3023.8|3048.3|3028.8|3031.3|3023.3|1
1606291500000|2020-11-25 08:05:00|3030.3|3023.3|3028.8|3024.3|3030.3|3025.3|3028.3|3020.3|0
1606291800000|2020-11-25 08:10:00|3029.3|3024.8|3030.3|3022.8|3038.3|3027.3|3029.3|3019.3|10
1606292100000|2020-11-25 08:15:00|3030.8|3022.3|3031.3|3026.8|3031.3|3026.8|3029.8|3022.3|0
1606292400000|2020-11-25 08:20:00|3031.8|3027.3|3043.3|3038.8|3043.3|3038.8|3031.8|3027.3|0
1606292700000|2020-11-25 08:25:00|3043.8|3039.3|3047.3|3041.8|3047.8|3043.8|3043.8|3039.3|0
1606293000000|2020-11-25 08:30:00|3046.3|3041.3|3045.3|3038.3|3046.3|3041.8|3045.3|3038.3|0
1606293300000|2020-11-25 08:35:00|3044.8|3038.8|3044.3|3039.8|3044.8|3039.8|3044.3|3038.3|0
1606293600000|2020-11-25 08:40:00|3044.8|3040.3|3050|3044.5|3050|3046|3044.3|3040.3|0
1606293900000|2020-11-25 08:45:00|3050.5|3044|3054.1|3050.1|3054.6|3050.6|3050.5|3043.5|0
1606294200000|2020-11-25 08:50:00||3049.6||3047.6||3050.1||3047.6|0
1606294500000|2020-11-25 08:55:00|3051.6|3047.1|3052.1|3049.1|3054.6|3050.1|3050.6|3046.1|5
1606294800000|2020-11-25 09:00:00|3051.6|3049.6|3054.6|3049.1|3054.6|3050.6|3051.6|3049.1|5
1606295100000|2020-11-25 09:05:00||3048.6||3049.6||3050.1||3048.1|0
1606295400000|2020-11-25 09:10:00|3055.1|3049.1|3055.1|3051.6|3055.1|3051.6|3055.1|3049.1|0
1606295700000|2020-11-25 09:15:00|3056.1|3052.1|3056.6|3051.1|3056.6|3052.6|3056.1|3051.1|1
1606296000000|2020-11-25 09:20:00|3056.1|3050.6|3054.6|3047.1|3056.1|3050.6|3054.6|3046.6|0
1606296300000|2020-11-25 09:25:00|3053.6|3046.6|3051.6|3044.6|3053.6|3047.6|3051.6|3043.6|0
1606296600000|2020-11-25 09:30:00||3045.1||3048.1||3048.1||3044.1|0
1606296900000|2020-11-25 09:35:00|3052.1|3048.6|3052.1|3048.1|3053.6|3049.1|3052.1|3047.6|0
1606297200000|2020-11-25 09:40:00|3052.6|3047.6|3053.1|3049.1|3053.1|3049.6|3052.1|3046.6|0
1606297500000|2020-11-25 09:45:00|3053.6|3050.1|3055.1|3051.1|3055.6|3051.1|3053.6|3050.1|0
1606297800000|2020-11-25 09:50:00|3055.6|3051.6|3056.6|3052.6|3056.6|3053.1|3055.1|3051.1|0
1606298100000|2020-11-25 09:55:00|3057.1|3052.1|3057.1|3052.6|3057.1|3053.6|3057.1|3052.1|0
1606298400000|2020-11-25 10:00:00|3057.6|3052.1|3057.6|3053.6|3058.1|3054.1|3057.6|3051.1|0
1606298700000|2020-11-25 10:05:00|3058.1|3053.1|3058.6|3054.1|3058.6|3055.1|3058.1|3053.1|0
1606299000000|2020-11-25 10:10:00|3059.1|3053.6|3058.6|3054.6|3059.1|3055.1|3058.6|3053.6|0
1606299300000|2020-11-25 10:15:00||3054.1||3052.6||3054.1||3052.6|0
1606299600000|2020-11-25 10:20:00||3053.1||3051.6||3053.1||3051.6|0
1606299900000|2020-11-25 10:25:00||3052.1||3052.1||3053.1||3052.1|0
1606300200000|2020-11-25 10:30:00||3052.6||3051.6||3052.6||3051.6|0
1606300500000|2020-11-25 10:35:00|3058.1|3050.6|3057.6|3049.6|3058.1|3050.6|3057.6|3049.1|1
1606300800000|2020-11-25 10:40:00|3057.1|3049.1|3054.6|3046.6|3057.1|3050.1|3054.6|3046.6|0
1606301100000|2020-11-25 10:45:00||3047.1||3048.1||3048.6||3047.1|0
1606301400000|2020-11-25 10:50:00||3048.6||3049.1||3049.1||3047.6|0
1606301700000|2020-11-25 10:55:00||3049.6||3047.6||3050.1||3047.6|0
1606302000000|2020-11-25 11:00:00||3047.1||3048.1||3048.1||3047.1|0
1606302300000|2020-11-25 11:05:00|3052.6|3048.6|3053.6|3049.6|3054.6|3050.6|3052.6|3048.1|2
1606302600000|2020-11-25 11:10:00||3049.1||3049.6||3049.6||3048.1|0
1606302900000|2020-11-25 11:15:00|3054.1|3050.1|3054.6|3050.6|3055.1|3051.1|3053.6|3050.1|0
1606303200000|2020-11-25 11:20:00|3055.1|3050.1|3055.1|3050.1|3055.6|3051.6|3055.1|3050.1|0
1606303500000|2020-11-25 11:25:00|3054.6|3050.6|3056.6|3052.6|3056.6|3052.6|3054.6|3050.6|0
1606303800000|2020-11-25 11:30:00|3056.1|3052.1|3057.6|3053.1|3057.6|3053.6|3056.1|3052.1|0
1606304100000|2020-11-25 11:35:00|3058.1|3053.6|3060.6|3056.1|3060.6|3056.1|3058.1|3053.6|0
1606304400000|2020-11-25 11:40:00|3060.1|3056.6|3063.1|3059.1|3063.6|3059.1|3060.1|3056.6|0
1606304700000|2020-11-25 11:45:00|3062.6|3058.6|3062.1|3059.1|3062.6|3059.1|3062.1|3057.6|0
1606305000000|2020-11-25 11:50:00|3062.6|3057.6|3063.6|3059.1|3063.6|3059.1|3062.6|3056.6|1
1606305300000|2020-11-25 11:55:00|3063.1|3059.6|3064.6|3059.1|3065.1|3060.6|3063.1|3059.1|0
1606305600000|2020-11-25 12:00:00|3065.1|3056.6|3067.6|3060.6|3073.6|3060.6|3065.1|3056.1|0
1606305900000|2020-11-25 12:05:00||3060.1||3062.6||3062.6||3060.1|0
1606306200000|2020-11-25 12:10:00||3062.1||3061.1||3062.1||3061.1|0
1606306500000|2020-11-25 12:15:00||3061.6||3059.6||3061.6||3059.1|0
1606306800000|2020-11-25 12:20:00|3066.6|3059.1|3066.6|3059.6|3066.6|3059.6|3066.6|3058.6|0
1606307100000|2020-11-25 12:25:00||3059.1||3059.6||3060.6||3059.1|0
1606307400000|2020-11-25 12:30:00||3059.1||3059.1||3059.6||3058.6|0
1606307700000|2020-11-25 12:35:00||3059.6||3059.6||3059.6||3058.1|0
1606308000000|2020-11-25 12:40:00||3059.1||3059.6||3059.6||3058.1|0
1606308300000|2020-11-25 12:45:00||3060.1||3059.6||3060.6||3059.6|0
1606308600000|2020-11-25 12:50:00||3059.1||3059.1||3059.6||3058.6|0
1606308900000|2020-11-25 12:55:00|3066.1|3058.6|3065.6|3058.6|3066.1|3059.1|3065.6|3057.6|0
1606309200000|2020-11-25 13:00:00||3058.1||3061.1||3061.6||3058.1|0
1606309500000|2020-11-25 13:05:00||3060.6||3060.6||3061.6||3060.6|0
1606309800000|2020-11-25 13:10:00||3060.1||3059.1||3060.6||3058.6|0
1606310100000|2020-11-25 13:15:00||3058.6||3058.1||3058.6||3057.6|0
1606310400000|2020-11-25 13:20:00||3057.6||3058.1||3058.6||3057.6|0
1606310700000|2020-11-25 13:25:00|3065.1|3058.6|3065.1|3055.6|3065.1|3058.6|3065.1|3055.1|0
1606311000000|2020-11-25 13:30:00||3056.1||3057.6||3058.6||3056.1|0
1606311300000|2020-11-25 13:35:00||3057.1||3060.6||3060.6||3057.1|0
1606311600000|2020-11-25 13:40:00||3060.1||3060.6||3060.6||3060.1|0
1606311900000|2020-11-25 13:45:00||3060.1||3060.1||3060.6||3059.6|0
1606312200000|2020-11-25 13:50:00||3059.6||3057.1||3059.6||3056.6|0
1606312500000|2020-11-25 13:55:00|3064.6|3056.6|3064.1|3057.1|3064.6|3057.1|3064.1|3056.1|0
1606312800000|2020-11-25 14:00:00||3057.6||3057.6||3059.1||3057.6|0
1606313100000|2020-11-25 14:05:00||3057.1||3058.1||3058.1||3057.1|0
1606313400000|2020-11-25 14:10:00||3057.6||3056.1||3057.6||3056.1|2
1606313700000|2020-11-25 14:15:00||3055.6||3056.6||3056.6||3055.6|0
1606314000000|2020-11-25 14:20:00|3063.6|3056.1|3057.1|3049.6|3063.6|3056.1|3055.6|3049.6|47
1606314300000|2020-11-25 14:25:00|3059.1|3050.1|3058.1|3053.1|3059.1|3055.1|3058.1|3050.1|28
1606314600000|2020-11-25 14:30:00|3055.6|3054.1|3061.1|3055.1|3061.1|3057.6|3055.6|3053.6|40
1606314900000|2020-11-25 14:35:00|3061.6|3055.6|3064.1|3059.6|3064.1|3060.6|3061.6|3055.1|0
1606315200000|2020-11-25 14:40:00|3064.6|3060.1|3064.1|3057.6|3065.1|3061.1|3064.1|3057.1|0
1606315500000|2020-11-25 14:45:00||3058.1||3058.1||3060.1||3057.1|0
1606315800000|2020-11-25 14:50:00|3064.6|3058.6|3065.6|3062.1|3065.6|3062.1|3064.6|3057.6|0
1606316100000|2020-11-25 14:55:00|3066.1|3061.6|3068.1|3059.1|3068.6|3062.6|3065.6|3058.6|0
1606316400000|2020-11-25 15:00:00||3058.6||3060.1||3062.6||3058.6|0
1606316700000|2020-11-25 15:05:00|3067.6|3059.6|3062.1|3056.1|3067.6|3059.6|3062.1|3056.1|0
1606317000000|2020-11-25 15:10:00|3060.1|3055.6|3062.6|3058.6|3063.1|3059.1|3060.1|3055.6|1
1606317300000|2020-11-25 15:15:00|3063.1|3059.1|3063.6|3059.6|3064.1|3060.1|3063.1|3058.6|0
1606317600000|2020-11-25 15:20:00||3059.1||3059.1||3060.1||3057.1|1
1606317900000|2020-11-25 15:25:00||3058.6||3055.1||3059.1||3054.6|0
1606318200000|2020-11-25 15:30:00||3055.6||3057.1||3057.6||3055.1|0
1606318500000|2020-11-25 15:35:00||3056.6||3056.6||3057.1||3056.1|0
1606318800000|2020-11-25 15:40:00|3060.6|3056.1|3059.6|3055.6|3060.6|3056.6|3058.6|3055.1|2
1606319100000|2020-11-25 15:45:00|3060.1|3055.1|3060.1|3056.1|3060.6|3056.6|3060.1|3055.1|0
1606319400000|2020-11-25 15:50:00||3055.6||3054.1||3055.6||3054.1|0
1606319700000|2020-11-25 15:55:00||3053.6||3054.1||3054.6||3053.1|0
1606320000000|2020-11-25 16:00:00||3053.6||3053.6||3055.1||3053.6|0
1606320300000|2020-11-25 16:05:00||3054.1||3055.6||3055.6||3053.6|0
1606320600000|2020-11-25 16:10:00||3055.1||3055.1||3055.6||3054.6|0
1606320900000|2020-11-25 16:15:00||3054.6||3054.1||3056.1||3054.1|1
1606321200000|2020-11-25 16:20:00||3054.6||3055.1||3055.1||3054.1|0
1606321500000|2020-11-25 16:25:00|3060.6|3055.6|3064.6|3053.1|3067.1|3056.6|3060.6|3052.1|0
1606321800000|2020-11-25 16:30:00|3063.6|3052.1|3063.6|3052.1|3067.6|3055.1|3056.6|3050.6|25
1606322100000|2020-11-25 16:35:00|3066.1|3051.6|3067.6|3039.6|3067.6|3051.6|3066.1|3039.6|0
1606323000000|2020-11-25 16:50:00|3071.1|3036.6|3071.1|3041.1|3071.1|3041.1|3071.1|3036.6|0
1606323300000|2020-11-25 16:55:00||3050.6||3050.6||3050.6||3050.6|0
1606323600000|2020-11-25 17:00:00||3042.1||3042.6||3042.6||3042.1|0
1606323900000|2020-11-25 17:05:00|3077.1|3043.1|3078.1|3057.1|3079.1|3057.1|3072.6|3043.1|0
1606324200000|2020-11-25 17:10:00|3080.1||3077.6||3080.1||3077.6||0
1606324500000|2020-11-25 17:15:00|3080.1||3076.1||3080.1||3076.1||0
1606324800000|2020-11-25 17:20:00|3080.1||3074.1||3080.1||3074.1||0
1606325100000|2020-11-25 17:25:00|3080.1||3073.1||3080.1||3073.1||0
1606325400000|2020-11-25 17:30:00|3080.1||3072.6||3080.1||3072.6||0
1606325700000|2020-11-25 17:35:00|3080.1||3071.1||3080.1||3071.1||0
1606326000000|2020-11-25 17:40:00|3077.6||3076.6||3077.6||3070.6||0
1606326600000|2020-11-25 17:50:00|3080.1||3076.1||3080.1||3076.1||0
1606326900000|2020-11-25 17:55:00|3080.1||3080.1||3080.1||3075.1||0
1606329900000|2020-11-25 18:45:00|3059.1|3046.6|3059.1|3041.1|3059.1|3046.6|3059.1|3033.1|1
1606330200000|2020-11-25 18:50:00|3080.1|3033.1|3076.6|3047.1|3080.1|3047.1|3075.6|3033.1|1
1606330500000|2020-11-25 18:55:00|3076.1|3040.6|3080.6|3033.1|3080.6|3048.1|3076.1|3033.1|0
1606330800000|2020-11-25 19:00:00|3080.1|3033.6|3080.1|3033.1|3080.1|3040.6|3080.1|3033.1|0
1606374000000|2020-11-26 07:00:00|3079.1|3039.1|3090.6|3032.6|3090.6|3039.1|3077.6|3032.6|0
1606376100000|2020-11-26 07:35:00|3089.6|3034.6|3081.6|3050.6|3089.6|3051.6|3081.6|3034.6|0
1606376400000|2020-11-26 07:40:00|3089.6||3082.1||3089.6||3081.6||0
1606376700000|2020-11-26 07:45:00|3089.6|3034.1|3082.1|3051.1|3089.6|3051.1|3081.6|3034.1|0
1606377000000|2020-11-26 07:50:00|3090.1|3034.6|3090.1|3043.6|3090.1|3048.1|3090.1|3032.6|0
1606377300000|2020-11-26 07:55:00|3089.6|3044.1|3084.1|3052.1|3090.1|3052.1|3083.6|3033.1|0
1606377600000|2020-11-26 08:00:00|3083.6|3058.6|3080.6|3073.1|3090.1|3075.1|3080.6|3058.6|0
1606377900000|2020-11-26 08:05:00|3081.1|3073.6|3088.1|3082.1|3088.6|3084.6|3081.1|3073.1|6
1606378200000|2020-11-26 08:10:00|3088.6|3082.6|3088.6|3085.1|3089.1|3085.1|3087.6|3082.1|0
1606378500000|2020-11-26 08:15:00|3089.1|3084.6|3096.1|3092.1|3096.1|3092.1|3089.1|3084.6|1
1606378800000|2020-11-26 08:20:00|3095.6|3091.6|3088.1|3085.6|3095.6|3091.6|3088.1|3085.6|3
1606379100000|2020-11-26 08:25:00|3087.6|3085.1|3084.1|3080.6|3088.1|3085.6|3083.6|3079.6|33
1606379400000|2020-11-26 08:30:00|3084.6|3080.1|3084.6|3080.1|3085.6|3081.1|3084.1|3079.1|0
1606379700000|2020-11-26 08:35:00|3084.1|3079.6|3084.6|3077.6|3085.1|3081.1|3084.1|3077.6|0
1606380000000|2020-11-26 08:40:00||3077.1||3078.6||3078.6||3076.6|0
1606380300000|2020-11-26 08:45:00|3085.1|3078.1|3085.1|3080.6|3085.1|3081.6|3084.6|3078.1|0
1606380600000|2020-11-26 08:50:00|3085.6|3081.1|3086.6|3082.6|3086.6|3082.6|3085.6|3080.1|0
1606380900000|2020-11-26 08:55:00|3086.1|3083.1|3089.1|3084.6|3089.1|3084.6|3086.1|3082.1|0
1606381200000|2020-11-26 09:00:00|3088.6|3085.1|3090.1|3086.1|3090.6|3086.1|3088.6|3084.1|0
1606381500000|2020-11-26 09:05:00|3090.6|3085.6|3090.1|3082.6|3090.6|3086.1|3090.1|3081.6|0
1606381800000|2020-11-26 09:10:00||3083.1||3083.6||3084.1||3081.1|1
1606382100000|2020-11-26 09:15:00||3083.1||3084.1||3084.1||3082.1|0
1606382400000|2020-11-26 09:20:00||3083.6||3083.1||3084.6||3081.1|0
1606382700000|2020-11-26 09:25:00||3082.6||3083.1||3083.6||3080.6|0
1606383000000|2020-11-26 09:30:00|3089.1|3082.6|3089.1|3081.1|3089.1|3083.1|3089.1|3080.6|0
1606383300000|2020-11-26 09:35:00||3081.6||3082.1||3082.1||3080.1|0
1606383600000|2020-11-26 09:40:00||3082.6||3082.1||3084.1||3082.1|0
1606383900000|2020-11-26 09:45:00||3082.6||3082.6||3084.1||3082.1|0
1606384200000|2020-11-26 09:50:00||3083.1||3082.6||3083.6||3082.6|0
1606384500000|2020-11-26 09:55:00||3082.1||3083.1||3083.1||3081.6|0
1606384800000|2020-11-26 10:00:00|3089.6|3083.6|3089.6|3085.6|3089.6|3086.1|3089.1|3083.1|0
1606385100000|2020-11-26 10:05:00|3090.1|3085.1|3090.1|3085.6|3090.6|3086.6|3090.1|3085.1|0
1606385400000|2020-11-26 10:10:00||3085.1||3083.6||3085.6||3083.1|0
1606385700000|2020-11-26 10:15:00||3083.1||3082.6||3083.1||3081.6|0
1606386000000|2020-11-26 10:20:00||3083.1||3084.1||3085.1||3083.1|0
1606386300000|2020-11-26 10:25:00||3084.6||3083.6||3084.6||3082.6|0
1606386600000|2020-11-26 10:30:00||3083.1||3083.6||3084.1||3081.6|0
1606386900000|2020-11-26 10:35:00||3083.1||3083.6||3084.1||3082.6|0
1606387200000|2020-11-26 10:40:00|3089.1|3083.1|3085.6|3078.6|3089.1|3083.6|3085.6|3078.1|0
1606387500000|2020-11-26 10:45:00||3079.1||3078.6||3079.6||3078.6|0
1606387800000|2020-11-26 10:50:00||3078.1||3078.6||3078.6||3077.6|0
1606388100000|2020-11-26 10:55:00||3079.1||3080.1||3080.1||3078.1|0
1606388400000|2020-11-26 11:00:00|3086.1|3080.6|3086.1|3082.1|3086.6|3082.6|3085.6|3080.6|1
1606388700000|2020-11-26 11:05:00|3086.6|3082.6|3088.1|3084.6|3088.6|3084.6|3086.1|3082.1|0
1606389000000|2020-11-26 11:10:00|3088.6|3084.1|3088.1|3084.1|3088.6|3084.6|3088.1|3083.6|0
1606389300000|2020-11-26 11:15:00||3084.6||3083.1||3084.6||3083.1|0
1606389600000|2020-11-26 11:20:00|3087.6|3082.6|3087.6|3083.1|3087.6|3083.1|3087.6|3082.6|0
1606389900000|2020-11-26 11:25:00||3082.6||3082.1||3083.1||3082.1|0
1606390200000|2020-11-26 11:30:00||3082.6||3079.6||3082.6||3079.1|0
1606390500000|2020-11-26 11:35:00||3080.1||3079.1||3080.6||3079.1|0
1606390800000|2020-11-26 11:40:00||3078.6||3080.1||3080.1||3078.6|0
1606391100000|2020-11-26 11:45:00||3080.6||3078.6||3080.6||3078.6|0
1606391400000|2020-11-26 11:50:00|3087.1|3078.1|3086.6|3080.1|3087.1|3080.6|3086.6|3078.1|0
1606391700000|2020-11-26 11:55:00||3079.6||3078.6||3080.1||3078.6|0
1606392000000|2020-11-26 12:00:00|3089.6|3076.1|3086.1|3076.6|3090.6|3078.6|3086.1|3071.1|0
1606392300000|2020-11-26 12:05:00|3085.6|3076.1|3085.1|3076.1|3085.6|3077.1|3085.1|3076.1|0
1606392600000|2020-11-26 12:10:00||3076.6||3078.1||3079.1||3076.6|0
1606392900000|2020-11-26 12:15:00||3078.6||3078.6||3078.6||3078.1|0
1606393200000|2020-11-26 12:20:00||3078.1||3077.6||3078.6||3077.1|0
1606393500000|2020-11-26 12:25:00|3084.6|3077.1|3083.1|3074.6|3084.6|3077.1|3083.1|3074.1|0
1606393800000|2020-11-26 12:30:00||3075.1||3076.1||3076.6||3075.1|0
1606394100000|2020-11-26 12:35:00||3076.6||3077.6||3078.1||3076.6|0
1606394400000|2020-11-26 12:40:00||3078.1||3077.1||3078.1||3076.1|0
1606394700000|2020-11-26 12:45:00||3076.6||3078.6||3078.6||3076.6|0
1606395000000|2020-11-26 12:50:00||3078.1||3078.6||3078.6||3078.1|0
1606395300000|2020-11-26 12:55:00|3083.6|3079.1|3083.6|3079.6|3083.6|3079.6|3083.6|3078.6|0
1606395600000|2020-11-26 13:00:00|3084.1|3079.1|3084.1|3080.1|3084.1|3080.6|3084.1|3079.1|0
1606395900000|2020-11-26 13:05:00|3084.6|3079.6|3084.6|3081.1|3084.6|3081.1|3084.6|3079.6|0
1606396200000|2020-11-26 13:10:00|3085.1|3081.6|3086.6|3081.1|3086.6|3082.6|3085.1|3080.6|0
1606396500000|2020-11-26 13:15:00||3080.6||3082.1||3082.6||3080.6|0
1606396800000|2020-11-26 13:20:00|3087.1|3082.6|3087.6|3083.6|3087.6|3083.6|3087.1|3082.1|0
1606397100000|2020-11-26 13:25:00||3084.1||3081.6||3084.1||3081.6|0
1606397400000|2020-11-26 13:30:00||3082.1||3082.1||3082.6||3081.6|0
1606397700000|2020-11-26 13:35:00|3088.1|3081.6|3092.6|3083.6|3092.6|3084.1|3088.1|3081.6|0
1606398000000|2020-11-26 13:40:00|3092.1|3082.6|3090.1|3081.6|3092.1|3083.6|3090.1|3081.1|0
1606398300000|2020-11-26 13:45:00||3081.1||3081.1||3082.6||3080.6|0
1606398600000|2020-11-26 13:50:00|3089.1|3080.6|3088.1|3081.6|3089.1|3082.1|3088.1|3079.1|0
1606398900000|2020-11-26 13:55:00||3081.1||3083.6||3083.6||3081.1|0
1606399200000|2020-11-26 14:00:00|3088.6|3083.1|3089.6|3085.6|3089.6|3085.6|3088.6|3083.1|0
1606399500000|2020-11-26 14:05:00|3090.1|3085.1|3090.1|3086.1|3090.1|3086.1|3090.1|3084.1|0
1606399800000|2020-11-26 14:10:00|3090.6|3086.6|3090.6|3086.6|3090.6|3087.1|3090.6|3086.6|0
1606400100000|2020-11-26 14:15:00|3091.1|3087.1|3091.1|3087.1|3091.6|3087.6|3090.6|3087.1|0
1606400400000|2020-11-26 14:20:00|3091.6|3087.6|3092.1|3088.6|3092.1|3088.6|3091.6|3087.1|0
1606400700000|2020-11-26 14:25:00|3092.6|3088.1|3093.1|3089.1|3093.1|3089.6|3092.6|3087.6|0
1606401000000|2020-11-26 14:30:00||3089.6||3087.6||3089.6||3087.1|0
1606401300000|2020-11-26 14:35:00||3088.1||3088.1||3089.1||3087.6|0
1606401600000|2020-11-26 14:40:00|3092.1|3087.6|3091.6|3087.6|3092.1|3089.1|3091.6|3087.6|0
1606401900000|2020-11-26 14:45:00|3092.1|3087.1|3093.6|3090.1|3093.6|3090.1|3092.1|3087.1|1
1606402200000|2020-11-26 14:50:00|3094.1|3089.6|3094.6|3091.6|3095.1|3091.6|3094.1|3089.1|0
1606402500000|2020-11-26 14:55:00|3095.1|3092.1|3095.1|3092.1|3095.1|3092.1|3094.6|3091.6|1
1606402800000|2020-11-26 15:00:00|3094.6|3091.6|3094.6|3089.6|3095.1|3091.6|3094.6|3089.6|0
1606403100000|2020-11-26 15:05:00||3090.1||3088.6||3090.1||3088.1|0
1606403400000|2020-11-26 15:10:00||3089.1||3087.6||3091.1||3087.1|20
1606403700000|2020-11-26 15:15:00||3087.1||3090.6||3090.6||3087.1|0
1606404000000|2020-11-26 15:20:00|3095.1|3091.1|3095.1|3091.6|3095.1|3091.6|3094.6|3090.6|0
1606404300000|2020-11-26 15:25:00|3094.6|3092.1|3096.6|3092.6|3096.6|3092.6|3094.6|3091.1|1
1606404600000|2020-11-26 15:30:00|3097.1|3092.1|3097.6|3093.6|3097.6|3093.6|3097.1|3092.1|0
1606404900000|2020-11-26 15:35:00|3098.1|3094.1|3098.1|3094.1|3098.1|3094.6|3097.6|3093.6|0
1606405200000|2020-11-26 15:40:00||3093.6||3092.6||3094.1||3092.1|0
1606405500000|2020-11-26 15:45:00||3092.1||3090.6||3092.1||3090.6|0
1606405800000|2020-11-26 15:50:00|3097.6|3090.1|3096.1|3088.1|3097.6|3091.1|3096.1|3087.6|0
1606406100000|2020-11-26 15:55:00||3088.6||3089.1||3090.1||3087.6|0
1606406400000|2020-11-26 16:00:00|3092.6|3088.6|3093.6|3089.6|3094.1|3089.6|3092.6|3088.6|0
1606406700000|2020-11-26 16:05:00||3089.1||3087.1||3089.6||3085.6|0
1606407000000|2020-11-26 16:10:00||3086.6||3087.1||3088.1||3086.6|1
1606407300000|2020-11-26 16:15:00||3086.6||3086.1||3087.6||3085.6|1
1606407600000|2020-11-26 16:20:00||3086.6||3088.1||3088.1||3086.6|0
1606407900000|2020-11-26 16:25:00||3087.6||3082.1||3089.1||3076.1|0
1606408200000|2020-11-26 16:30:00|3094.1|3082.6|3094.6|3079.1|3098.6|3087.1|3094.1|3075.6|0
1606408500000|2020-11-26 16:35:00|3095.1|3079.6|3095.1|3075.6|3095.1|3080.6|3095.1|3074.6|0
1606408800000|2020-11-26 16:40:00||3074.6||3076.1||3078.6||3074.6|0
1606409100000|2020-11-26 16:45:00||3076.6||3077.1||3078.1||3075.1|0
1606409400000|2020-11-26 16:50:00||3077.6||3074.6||3078.1||3074.6|0
1606410300000|2020-11-26 17:05:00|3094.6||3094.6||3094.6||3094.6||0
1606411200000|2020-11-26 17:20:00|3106.6|3074.1|3106.6|3074.1|3106.6|3074.1|3106.6|3074.1|0
1606417200000|2020-11-26 19:00:00||3074.6||3074.6||3074.6||3074.1|0
1606418400000|2020-11-26 19:20:00||3074.1||3074.1||3074.1||3074.1|0
1606420200000|2020-11-26 19:50:00||3074.6||3074.6||3074.6||3074.6|0
1606420500000|2020-11-26 19:55:00||3074.1||3074.1||3074.1||3074.1|0
1606423500000|2020-11-26 20:45:00||3074.6||3074.6||3074.6||3074.6|0
1606423800000|2020-11-26 20:50:00||3074.1||3074.6||3074.6||3074.1|0
1606424100000|2020-11-26 20:55:00||3074.1||3074.1||3074.1||3074.1|0
1606460400000|2020-11-27 07:00:00|3115.1|3066.1|3135.6|3056.6|3135.6|3066.1|3113.6|3056.6|0
1606462800000|2020-11-27 07:40:00|3123.6|3059.1|3107.1|3075.6|3123.6|3075.6|3107.1|3059.1|0
1606463100000|2020-11-27 07:45:00|3106.6|3059.1|3123.1|3075.6|3123.1|3075.6|3106.6|3058.6|0
1606463400000|2020-11-27 07:50:00|3135.1|3057.1|3135.1|3065.6|3135.1|3065.6|3116.6|3056.6|0
1606463700000|2020-11-27 07:55:00|3128.1|3065.1|3121.6|3084.6|3128.1|3085.6|3121.6|3057.1|0
1606464000000|2020-11-27 08:00:00|3112.1|3085.1|3099.1|3089.1|3112.1|3089.6|3095.6|3065.6|0
1606464300000|2020-11-27 08:05:00|3098.6|3088.6|3095.6|3086.6|3110.1|3089.6|3095.6|3084.1|0
1606464600000|2020-11-27 08:10:00|3094.6|3086.1|3088.6|3080.6|3095.1|3086.1|3088.1|3079.1|0
1606464900000|2020-11-27 08:15:00||3081.1||3081.1||3083.6||3080.1|0
1606465200000|2020-11-27 08:20:00|3088.1|3080.6|3095.6|3086.6|3098.6|3088.1|3088.1|3080.6|4
1606465500000|2020-11-27 08:25:00|3096.1|3086.1|3104.1|3094.1|3104.6|3094.6|3095.6|3086.1|0
1606465800000|2020-11-27 08:30:00|3104.6|3093.6|3104.1|3095.6|3104.6|3095.6|3102.6|3092.6|16
1606466100000|2020-11-27 08:35:00|3103.6|3095.1|3104.6|3095.6|3105.1|3096.6|3098.6|3095.1|28
1606466400000|2020-11-27 08:40:00|3105.1|3096.1|3104.6|3096.1|3107.1|3098.1|3104.1|3095.6|0
1606466700000|2020-11-27 08:45:00|3105.1|3096.6|3104.6|3095.1|3107.1|3098.1|3104.1|3095.1|0
1606467000000|2020-11-27 08:50:00|3105.1|3096.1|3102.1|3092.1|3107.1|3096.6|3100.6|3091.1|17
1606467300000|2020-11-27 08:55:00|3102.6|3092.6|3104.1|3093.6|3104.1|3095.6|3102.6|3091.6|0
1606467600000|2020-11-27 09:00:00|3103.6|3094.6|3104.6|3095.1|3105.6|3096.6|3102.1|3092.1|0
1606467900000|2020-11-27 09:05:00|3104.1|3094.1|3106.1|3095.6|3106.1|3096.6|3103.1|3092.6|0
1606468200000|2020-11-27 09:10:00|3106.6|3096.1|3107.6|3096.1|3108.1|3098.6|3106.6|3091.1|0
1606468500000|2020-11-27 09:15:00|3107.1|3097.6|3105.6|3097.1|3107.6|3098.6|3105.1|3091.6|0
1606468800000|2020-11-27 09:20:00|3106.1|3096.6|3107.6|3098.1|3108.1|3099.1|3106.1|3096.1|0
1606469100000|2020-11-27 09:25:00|3108.1|3096.6|3108.1|3099.1|3108.6|3099.6|3107.1|3096.6|0
1606469400000|2020-11-27 09:30:00|3108.6|3099.6|3108.6|3098.6|3108.6|3099.6|3107.6|3097.6|0
1606469700000|2020-11-27 09:35:00|3109.1|3099.1|3109.6|3099.1|3111.6|3102.6|3108.1|3098.6|0
1606470000000|2020-11-27 09:40:00|3110.1|3099.6|3109.1|3099.6|3111.1|3102.1|3108.6|3098.6|0
1606470300000|2020-11-27 09:45:00|3109.6|3100.1|3109.6|3101.6|3110.1|3101.6|3109.1|3098.1|0
1606470600000|2020-11-27 09:50:00|3109.1|3101.1|3107.6|3098.6|3109.1|3101.6|3107.6|3098.1|0
1606470900000|2020-11-27 09:55:00|3107.1|3098.1|3106.6|3098.6|3107.1|3099.1|3106.6|3098.1|0
1606471200000|2020-11-27 10:00:00||3098.1||3097.6||3098.6||3097.6|0
1606471500000|2020-11-27 10:05:00|3106.1|3098.1|3105.6|3097.1|3106.1|3101.1|3105.6|3096.6|6
1606471800000|2020-11-27 10:10:00|3105.1|3096.6|3104.6|3096.1|3105.1|3097.1|3104.6|3096.1|0
1606472100000|2020-11-27 10:15:00|3104.1|3095.6|3101.6|3093.1|3104.1|3095.6|3101.6|3092.6|0
1606472400000|2020-11-27 10:20:00|3101.1|3092.6|3100.6|3094.1|3101.1|3095.6|3100.6|3092.6|0
1606472700000|2020-11-27 10:25:00||3094.6||3094.6||3095.1||3094.1|0
1606473000000|2020-11-27 10:30:00||3094.1||3093.6||3094.1||3093.6|0
1606473300000|2020-11-27 10:35:00||3094.1||3096.6||3096.6||3094.1|0
1606473600000|2020-11-27 10:40:00|3101.1|3097.1|3102.6|3098.1|3103.1|3099.6|3100.6|3097.1|0
1606473900000|2020-11-27 10:45:00|3103.1|3097.6|3103.6|3099.6|3103.6|3099.6|3102.6|3096.6|0
1606474200000|2020-11-27 10:50:00|3103.1|3099.1|3103.6|3100.1|3104.1|3100.1|3103.1|3099.1|0
1606474500000|2020-11-27 10:55:00|3104.1|3099.6|3103.6|3099.1|3104.1|3100.1|3103.6|3098.6|0
1606474800000|2020-11-27 11:00:00||3098.6||3099.1||3100.1||3098.6|0
1606475100000|2020-11-27 11:05:00|3104.1|3099.6|3105.1|3101.1|3105.1|3101.1|3104.1|3099.6|0
1606475400000|2020-11-27 11:10:00|3105.6|3101.6|3107.1|3102.6|3107.1|3103.1|3105.1|3100.6|0
1606475700000|2020-11-27 11:15:00|3106.6|3103.1|3107.6|3103.6|3107.6|3103.6|3106.6|3102.6|0
1606476000000|2020-11-27 11:20:00||3103.1||3102.6||3103.1||3102.1|0
1606476300000|2020-11-27 11:25:00||3102.1||3100.6||3102.6||3100.6|0
1606476600000|2020-11-27 11:30:00||3101.1||3100.1||3101.1||3099.6|0
1606476900000|2020-11-27 11:35:00||3099.6||3101.1||3101.1||3099.6|0
1606477200000|2020-11-27 11:40:00||3100.6||3103.1||3103.1||3100.6|0
1606477500000|2020-11-27 11:45:00||3102.6||3104.1||3104.1||3102.1|0
1606477800000|2020-11-27 11:50:00||3103.6||3102.1||3103.6||3100.6|13
1606478100000|2020-11-27 11:55:00||3102.6||3103.1||3103.1||3102.1|0
1606478400000|2020-11-27 12:00:00|3116.6|3100.6|3111.6|3102.6|3116.6|3104.1|3111.1|3099.6|0
1606478700000|2020-11-27 12:05:00|3111.1|3103.1|3110.6|3104.6|3111.1|3104.6|3110.6|3102.1|0
1606479000000|2020-11-27 12:10:00||3104.1||3105.1||3105.1||3104.1|0
1606479300000|2020-11-27 12:15:00||3105.6||3105.1||3106.1||3104.6|0
1606479600000|2020-11-27 12:20:00||3105.6||3105.1||3105.6||3104.6|0
1606479900000|2020-11-27 12:25:00||3105.6||3106.6||3106.6||3105.6|0
1606480200000|2020-11-27 12:30:00|3111.1|3107.1|3111.6|3107.6|3112.1|3107.6|3111.1|3107.1|0
1606480500000|2020-11-27 12:35:00|3112.1|3108.6|3112.1|3108.1|3112.6|3109.1|3112.1|3108.1|0
1606480800000|2020-11-27 12:40:00||3107.6||3106.1||3107.6||3106.1|0
1606481100000|2020-11-27 12:45:00||3105.6||3105.6||3106.1||3105.1|0
1606481400000|2020-11-27 12:50:00||3105.1||3104.1||3105.1||3103.6|0
1606481700000|2020-11-27 12:55:00||3104.6||3105.1||3105.1||3104.6|0
1606482000000|2020-11-27 13:00:00||3104.6||3105.6||3106.1||3104.6|0
1606482300000|2020-11-27 13:05:00||3106.1||3105.6||3106.6||3105.1|0
1606482600000|2020-11-27 13:10:00||3105.1||3105.1||3105.6||3104.6|0
1606482900000|2020-11-27 13:15:00||3104.6||3104.6||3105.1||3104.1|0
1606483200000|2020-11-27 13:20:00||3105.1||3107.1||3107.1||3105.1|0
1606483500000|2020-11-27 13:25:00||3106.6||3105.1||3106.6||3105.1|0
1606483800000|2020-11-27 13:30:00||3104.6||3104.6||3105.6||3104.1|0
1606484100000|2020-11-27 13:35:00||3105.1||3106.6||3106.6||3105.1|0
1606484400000|2020-11-27 13:40:00||3106.1||3106.6||3107.1||3106.1|0
1606484700000|2020-11-27 13:45:00||3107.1||3107.1||3107.6||3106.6|0
1606485000000|2020-11-27 13:50:00||3106.6||3106.1||3106.6||3106.1|0
1606485300000|2020-11-27 13:55:00||3106.6||3106.6||3107.1||3106.1|0
1606485600000|2020-11-27 14:00:00|3112.6|3107.1|3113.1|3109.6|3113.1|3109.6|3112.6|3107.1|0
1606485900000|2020-11-27 14:05:00|3113.6|3109.1|3113.6|3108.6|3114.1|3110.1|3112.6|3108.1|1
1606486200000|2020-11-27 14:10:00||3108.1||3108.1||3109.1||3108.1|0
1606486500000|2020-11-27 14:15:00||3108.6||3107.6||3109.1||3107.6|0
1606486800000|2020-11-27 14:20:00||3108.1||3109.6||3109.6||3108.1|0
1606487100000|2020-11-27 14:25:00|3114.1|3110.1|3113.6|3107.6|3114.1|3110.1|3113.6|3107.6|0
1606487400000|2020-11-27 14:30:00|3114.1|3107.1|3114.6|3108.6|3114.6|3111.1|3113.6|3106.1|0
1606487700000|2020-11-27 14:35:00|3115.1|3108.1|3116.6|3113.1|3117.1|3113.6|3114.1|3108.1|1
1606488000000|2020-11-27 14:40:00|3117.1|3112.6|3119.1|3115.1|3119.6|3115.6|3116.6|3112.6|0
1606488300000|2020-11-27 14:45:00|3119.6|3114.6|3121.1|3117.1|3121.6|3117.6|3119.1|3114.6|0
1606488600000|2020-11-27 14:50:00|3121.6|3116.6|3123.1|3119.1|3123.1|3119.6|3121.1|3116.1|0
1606488900000|2020-11-27 14:55:00||3118.6||3117.6||3118.6||3117.1|0
1606489200000|2020-11-27 15:00:00||3118.1||3118.1||3119.6||3118.1|0
1606489500000|2020-11-27 15:05:00|3123.6|3118.6|3124.6|3121.1|3125.1|3121.1|3123.1|3118.6|0
1606489800000|2020-11-27 15:10:00|3125.1|3120.6|3127.6|3123.6|3127.6|3123.6|3124.6|3120.6|0
1606490100000|2020-11-27 15:15:00|3127.1|3123.1|3127.6|3123.1|3128.6|3124.6|3127.1|3123.1|0
1606490400000|2020-11-27 15:20:00|3128.1|3122.6|3130.1|3126.1|3130.1|3126.1|3127.6|3122.6|0
1606490700000|2020-11-27 15:25:00|3129.6|3125.6|3129.1|3126.1|3130.6|3126.6|3129.1|3125.1|0
1606491000000|2020-11-27 15:30:00|3130.1|3126.6|3130.1|3126.1|3130.6|3127.1|3130.1|3125.6|17
1606491300000|2020-11-27 15:35:00||3125.6||3126.1||3126.1||3124.1|0
1606491600000|2020-11-27 15:40:00|3130.6|3126.6|3131.6|3126.6|3131.6|3128.1|3129.1|3126.1|1
1606491900000|2020-11-27 15:45:00||3126.1||3124.6||3126.6||3124.6|0
1606492200000|2020-11-27 15:50:00||3124.1||3123.1||3124.6||3123.1|0
1606492500000|2020-11-27 15:55:00|3126.1|3122.6|3127.1|3123.1|3127.1|3123.6|3125.1|3122.6|25
1606492800000|2020-11-27 16:00:00||3122.6||3121.6||3122.6||3121.1|0
1606493100000|2020-11-27 16:05:00|3127.6|3122.1|3128.6|3124.6|3129.1|3125.1|3127.6|3122.1|0
1606493400000|2020-11-27 16:10:00||3124.1||3122.6||3124.6||3122.1|0
1606493700000|2020-11-27 16:15:00|3128.1|3122.1|3127.6|3123.1|3128.1|3123.1|3127.6|3122.1|1
1606494000000|2020-11-27 16:20:00|3128.1|3123.6|3128.1|3122.1|3128.1|3124.1|3128.1|3122.1|0
1606494300000|2020-11-27 16:25:00|3126.1|3122.6|3128.6|3120.6|3129.1|3123.6|3124.6|3119.1|35
1606494600000|2020-11-27 16:30:00|3123.1|3121.6|3131.1|3116.1|3131.1|3122.1|3117.1|3113.1|28
1606494900000|2020-11-27 16:35:00|3132.6|3117.1|3135.6|3111.6|3138.6|3118.1|3132.6|3107.1|0
1606495200000|2020-11-27 16:40:00|3142.1|3107.1|3137.1|3106.6|3142.1|3108.1|3137.1|3106.6|0
1606496100000|2020-11-27 16:55:00|3136.6|3105.6|3136.1|3105.6|3147.6|3107.1|3136.1|3105.6|0
1606496400000|2020-11-27 17:00:00|3147.6||3135.6||3147.6||3135.6||80
1606497000000|2020-11-27 17:10:00|3142.6||3141.6||3142.6||3141.6||0
1606497300000|2020-11-27 17:15:00|3147.6||3140.6||3147.6||3140.6||0
1606497900000|2020-11-27 17:25:00|3147.6||3140.1||3147.6||3140.1||0
1606498500000|2020-11-27 17:35:00|3147.6||3139.6||3147.6||3139.6||0
1606498800000|2020-11-27 17:40:00|3146.6||3139.1||3146.6||3139.1||0
1606499100000|2020-11-27 17:45:00|3147.6||3138.1||3147.6||3138.1||0
1606499400000|2020-11-27 17:50:00|3145.1||3142.6||3147.6||3137.6||0
1606499700000|2020-11-27 17:55:00|3147.6||3141.1||3147.6||3141.1||0
1606502400000|2020-11-27 18:40:00|3147.6||3147.6||3147.6||3147.6||0
1606510500000|2020-11-27 20:55:00|3148.1|3105.1|3148.1|3105.1|3148.1|3105.1|3148.1|3105.1|0
1606719600000|2020-11-30 07:00:00|3132.6|3095.1|3207.1|3095.6|3207.1|3095.6|3131.1|3095.1|0
1606719900000|2020-11-30 07:05:00|3132.1||3132.1||3132.1||3132.1||0
1606720800000|2020-11-30 07:20:00||3109.1||3109.1||3109.1||3109.1|0
1606722900000|2020-11-30 07:55:00||3109.6||3112.1||3118.1||3109.1|0
1606723200000|2020-11-30 08:00:00|3152.1|3113.6|3159.1|3146.6|3161.6|3146.6|3150.1|3113.6|0
1606723500000|2020-11-30 08:05:00|3158.6|3147.1|3158.6|3150.6|3159.1|3154.6|3158.1|3147.1|0
1606723800000|2020-11-30 08:10:00|3157.6|3150.1|3154.6|3147.1|3157.6|3150.1|3154.6|3145.6|0
1606724100000|2020-11-30 08:15:00|3155.1|3146.6|3160.1|3154.6|3160.1|3156.1|3155.1|3146.6|0
1606724400000|2020-11-30 08:20:00||3155.1||3155.6||3156.1||3153.1|0
1606724700000|2020-11-30 08:25:00||3156.1||3153.6||3156.6||3153.1|0
1606725000000|2020-11-30 08:30:00|3160.6|3153.1|3161.6|3157.6|3161.6|3158.1|3160.6|3152.6|0
1606725300000|2020-11-30 08:35:00|3162.1|3158.1|3163.6|3158.1|3163.6|3159.6|3161.1|3157.6|1
1606725600000|2020-11-30 08:40:00|3164.1|3158.6|3166.1|3161.1|3166.1|3162.6|3164.1|3158.6|7
1606725900000|2020-11-30 08:45:00|3166.6|3161.6|3168.6|3164.6|3168.6|3164.6|3166.6|3161.1|2
1606726200000|2020-11-30 08:50:00|3169.1|3165.1|3168.1|3164.1|3169.6|3165.6|3168.1|3164.1|0
1606726500000|2020-11-30 08:55:00|3168.6|3164.6|3172.1|3167.1|3172.1|3169.1|3168.6|3164.1|1
1606726800000|2020-11-30 09:00:00|3172.6|3167.6|3176.6|3166.1|3182.1|3172.6|3172.6|3165.1|14
1606727100000|2020-11-30 09:05:00|3177.1|3166.6|3174.6|3164.1|3177.6|3168.1|3174.1|3163.1|0
1606727400000|2020-11-30 09:10:00|3175.1|3165.1|3178.6|3168.6|3179.1|3170.1|3174.1|3160.6|0
1606727700000|2020-11-30 09:15:00|3177.6|3169.6|3179.1|3169.6|3179.1|3170.1|3177.1|3166.1|0
1606728000000|2020-11-30 09:20:00|3178.6|3170.1|3180.1|3170.6|3180.1|3171.1|3177.6|3167.1|0
1606728300000|2020-11-30 09:25:00|3179.6|3170.1|3180.6|3164.1|3181.1|3172.6|3179.1|3145.1|0
1606728600000|2020-11-30 09:30:00|3179.6|3165.1|3180.1|3171.6|3180.6|3172.1|3178.6|3165.1|0
1606728900000|2020-11-30 09:35:00|3180.6|3172.1|3180.1|3171.1|3180.6|3174.1|3180.1|3161.6|0
1606729200000|2020-11-30 09:40:00|3179.6|3172.1|3178.1|3169.6|3179.6|3172.1|3178.1|3168.6|0
1606729500000|2020-11-30 09:45:00||3170.1||3172.6||3173.1||3170.1|0
1606729800000|2020-11-30 09:50:00|3178.6|3173.1|3179.6|3175.6|3179.6|3175.6|3178.6|3173.1|0
1606730100000|2020-11-30 09:55:00||3175.1||3171.6||3175.1||3171.6|0
1606730400000|2020-11-30 10:00:00||3171.1||3173.1||3173.1||3170.6|0
1606730700000|2020-11-30 10:05:00||3172.6||3174.1||3174.6||3172.6|0
1606731000000|2020-11-30 10:10:00|3179.1|3173.6|3178.1|3174.6|3179.1|3176.6|3178.1|3173.6|0
1606731300000|2020-11-30 10:15:00|3178.6|3174.1|3179.6|3175.6|3179.6|3175.6|3178.1|3174.1|2
1606731600000|2020-11-30 10:20:00|3179.1|3175.1|3180.6|3174.1|3181.1|3176.6|3179.1|3173.1|3
1606731900000|2020-11-30 10:25:00||3174.6||3174.1||3175.1||3173.6|0
1606732200000|2020-11-30 10:30:00||3174.6||3173.1||3174.6||3171.6|0
1606732500000|2020-11-30 10:35:00||3175.6||3174.1||3175.6||3173.1|1
1606732800000|2020-11-30 10:40:00|3180.1|3173.6|3180.1|3173.6|3180.1|3174.1|3180.1|3173.1|0
1606733100000|2020-11-30 10:45:00||3173.1||3175.6||3175.6||3172.6|0
1606733400000|2020-11-30 10:50:00|3179.6|3176.1|3181.6|3178.1|3181.6|3178.1|3179.6|3176.1|0
1606733700000|2020-11-30 10:55:00|3182.1|3179.1|3183.1|3179.1|3183.1|3179.1|3181.6|3177.6|1
1606734000000|2020-11-30 11:00:00|3183.6|3178.6|3185.1|3181.1|3185.1|3181.1|3183.6|3178.6|0
1606734300000|2020-11-30 11:05:00|3184.6|3180.6|3184.6|3180.1|3185.1|3180.6|3184.6|3180.1|0
1606734600000|2020-11-30 11:10:00||3179.6||3175.6||3179.6||3175.6|0
1606734900000|2020-11-30 11:15:00|3184.1|3175.1|3182.6|3174.6|3184.1|3175.6|3182.6|3174.1|0
1606735200000|2020-11-30 11:20:00||3174.1||3175.1||3175.6||3174.1|0
1606735500000|2020-11-30 11:25:00||3174.6||3177.6||3177.6||3174.6|0
1606735800000|2020-11-30 11:30:00|3182.1|3178.1|3181.6|3173.1|3182.1|3178.6|3181.6|3173.1|0
1606736100000|2020-11-30 11:35:00|3181.1|3172.6|3180.6|3172.6|3181.1|3173.1|3180.6|3172.1|0
1606736400000|2020-11-30 11:40:00|3174.1|3172.1|3177.1|3171.6|3177.1|3172.6|3174.1|3171.1|6
1606736700000|2020-11-30 11:45:00||3172.1||3173.1||3173.1||3171.6|2
1606737000000|2020-11-30 11:50:00|3176.6|3172.6|3178.6|3174.6|3178.6|3174.6|3176.6|3172.1|0
1606737300000|2020-11-30 11:55:00|3178.1|3174.1|3178.1|3173.6|3178.6|3174.6|3178.1|3173.6|0
1606737600000|2020-11-30 12:00:00|3184.6|3171.1|3181.1|3173.6|3185.6|3174.1|3181.1|3171.1|0
1606737900000|2020-11-30 12:05:00||3174.1||3174.1||3176.6||3174.1|6
1606738200000|2020-11-30 12:10:00||3176.6||3174.6||3176.6||3173.6|2
1606738500000|2020-11-30 12:15:00|3181.6|3175.1|3182.1|3178.6|3182.6|3178.6|3181.6|3175.1|0
1606738800000|2020-11-30 12:20:00|3182.6|3178.1|3183.1|3179.1|3183.6|3179.6|3182.1|3178.1|0
1606739100000|2020-11-30 12:25:00|3182.1|3178.6|3181.6|3177.6|3182.1|3178.6|3181.6|3177.6|0
1606739400000|2020-11-30 12:30:00|3182.1|3177.1|3185.1|3181.1|3185.1|3181.1|3181.6|3176.6|3
1606739700000|2020-11-30 12:35:00|3185.6|3181.6|3186.6|3182.6|3187.1|3183.1|3185.1|3181.1|0
1606740000000|2020-11-30 12:40:00|3187.1|3183.1|3187.6|3182.1|3188.1|3183.6|3187.1|3181.6|0
1606740300000|2020-11-30 12:45:00||3181.6||3180.6||3182.1||3180.6|0
1606740600000|2020-11-30 12:50:00||3181.1||3179.6||3181.1||3179.6|2
1606740900000|2020-11-30 12:55:00|3183.6|3179.1|3183.6|3181.1|3183.6|3181.1|3183.6|3179.1|3
1606741200000|2020-11-30 13:00:00|3183.1|3180.6|3183.1|3179.6|3183.6|3181.1|3183.1|3179.6|25
1606741500000|2020-11-30 13:05:00|3183.6|3179.1|3183.6|3180.6|3183.6|3181.1|3183.1|3179.1|1
1606741800000|2020-11-30 13:10:00|3185.1|3180.1|3185.6|3181.6|3185.6|3181.6|3185.1|3180.1|2
1606742100000|2020-11-30 13:15:00|3186.1|3181.1|3187.6|3183.6|3187.6|3183.6|3186.1|3181.1|0
1606742400000|2020-11-30 13:20:00|3188.1|3184.1|3189.1|3185.1|3189.1|3185.6|3187.6|3183.1|0
1606742700000|2020-11-30 13:25:00|3189.6|3185.6|3190.6|3186.1|3190.6|3186.6|3189.6|3185.6|0
1606743000000|2020-11-30 13:30:00||3186.6||3185.1||3186.6||3184.6|0
1606743300000|2020-11-30 13:35:00||3184.6||3186.1||3186.6||3184.6|0
1606743600000|2020-11-30 13:40:00|3191.1|3186.6|3193.1|3189.1|3193.6|3189.6|3191.1|3186.1|0
1606743900000|2020-11-30 13:45:00||3189.6||3187.6||3189.6||3187.1|0
1606744200000|2020-11-30 13:50:00||3187.1||3188.1||3188.6||3186.6|0
1606744500000|2020-11-30 13:55:00|3192.1|3188.6|3191.6|3187.1|3192.1|3188.6|3189.6|3186.6|25
1606744800000|2020-11-30 14:00:00|3192.1|3186.6|3191.6|3187.6|3192.1|3188.6|3191.6|3186.6|0
1606745100000|2020-11-30 14:05:00||3188.1||3186.1||3188.1||3185.1|0
1606745400000|2020-11-30 14:10:00||3186.6||3184.6||3186.6||3184.6|0
1606745700000|2020-11-30 14:15:00|3190.6|3185.1|3190.6|3181.1|3190.6|3185.1|3190.6|3181.1|3
1606746000000|2020-11-30 14:20:00|3190.1|3181.6|3185.6|3176.6|3190.1|3181.6|3185.6|3176.1|0
1606746300000|2020-11-30 14:25:00||3177.1||3177.6||3178.6||3176.6|0
1606746600000|2020-11-30 14:30:00|3183.6|3177.1|3185.6|3180.1|3185.6|3181.6|3183.1|3176.6|1
1606746900000|2020-11-30 14:35:00|3183.1|3179.6|3186.6|3182.6|3186.6|3182.6|3182.1|3178.1|15
1606747200000|2020-11-30 14:40:00|3187.1|3183.1|3191.1|3184.6|3191.1|3185.6|3186.6|3181.6|0
1606747500000|2020-11-30 14:45:00|3188.1|3184.1|3184.1|3176.6|3188.1|3184.1|3184.1|3176.6|17
1606747800000|2020-11-30 14:50:00||3176.1||3176.1||3177.6||3175.1|0
1606748100000|2020-11-30 14:55:00|3183.6|3175.6|3185.1|3175.1|3185.1|3178.1|3180.6|3174.6|8
1606748400000|2020-11-30 15:00:00|3185.6|3175.6|3180.6|3174.1|3185.6|3178.1|3180.6|3172.6|0
1606748700000|2020-11-30 15:05:00|3179.6|3174.6|3179.6|3175.6|3179.6|3176.1|3179.6|3174.1|0
1606749000000|2020-11-30 15:10:00|3179.1|3175.1|3175.6|3171.6|3179.1|3175.1|3175.6|3171.1|0
1606749300000|2020-11-30 15:15:00|3174.1|3171.1|3175.6|3171.1|3175.6|3172.6|3174.1|3170.6|15
1606749600000|2020-11-30 15:20:00|3175.1|3171.6|3176.6|3172.6|3177.1|3173.1|3175.1|3171.6|10
1606749900000|2020-11-30 15:25:00|3177.1|3173.1|3177.6|3169.1|3178.1|3174.1|3177.1|3169.1|0
1606750200000|2020-11-30 15:30:00|3174.1|3168.6|3170.6|3167.6|3174.1|3170.1|3170.6|3166.6|0
1606750500000|2020-11-30 15:35:00|3170.1|3167.1|3167.1|3163.1|3170.1|3167.6|3166.6|3162.6|11
1606750800000|2020-11-30 15:40:00|3167.6|3163.6|3161.6|3157.6|3167.6|3163.6|3161.6|3157.6|0
1606751100000|2020-11-30 15:45:00|3162.1|3157.1|3161.6|3158.1|3162.1|3159.1|3161.6|3156.6|2
1606751400000|2020-11-30 15:50:00|3162.1|3158.6|3162.1|3157.6|3162.1|3158.6|3160.1|3157.1|10
1606751700000|2020-11-30 15:55:00|3162.6|3157.1|3164.6|3161.1|3164.6|3161.6|3162.6|3157.1|5
1606752000000|2020-11-30 16:00:00|3166.1|3161.6|3167.6|3164.6|3168.6|3165.1|3166.1|3161.6|7
1606752300000|2020-11-30 16:05:00|3168.1|3165.1|3167.6|3162.1|3168.1|3165.1|3167.6|3162.1|0
1606752600000|2020-11-30 16:10:00|3166.1|3161.6|3165.1|3160.1|3166.1|3162.1|3164.6|3159.6|7
1606752900000|2020-11-30 16:15:00|3164.6|3160.6|3165.1|3161.6|3166.1|3163.6|3164.6|3160.6|15
1606753200000|2020-11-30 16:20:00|3165.6|3160.6|3161.6|3158.1|3165.6|3160.6|3161.6|3158.1|11
1606753500000|2020-11-30 16:25:00|3161.1|3158.6|3159.1|3150.1|3163.1|3160.1|3159.1|3150.1|37
1606753800000|2020-11-30 16:30:00|3158.6|3148.6|3164.1|3138.1|3166.1|3156.6|3143.1|3138.1|79
1606754100000|2020-11-30 16:35:00|3163.1|3138.6|3167.6|3138.6|3176.6|3140.6|3143.1|3138.1|2
1606754400000|2020-11-30 16:40:00|3170.6||3167.1||3173.1||3166.1||0
1606754700000|2020-11-30 16:45:00|3167.6||3168.1||3171.6||3166.6||0
1606755000000|2020-11-30 16:50:00|3168.6||3168.1||3172.6||3167.6||0
1606755300000|2020-11-30 16:55:00|3168.6||3170.6||3172.6||3167.6||0
1606755600000|2020-11-30 17:00:00|3170.1||3154.1||3172.6||3154.1||0
1606764600000|2020-11-30 19:30:00||3138.1||3138.6||3138.6||3138.1|0
1606764900000|2020-11-30 19:35:00||3138.1||3140.1||3140.1||3138.1|0
1606765500000|2020-11-30 19:45:00||3138.6||3138.6||3141.6||3138.6|0
1606767000000|2020-11-30 20:10:00||3138.1||3138.1||3138.1||3138.1|0
1606767300000|2020-11-30 20:15:00||3138.6||3138.6||3138.6||3138.6|0
1606767900000|2020-11-30 20:25:00||3138.1||3138.1||3138.6||3138.1|0
1606768200000|2020-11-30 20:30:00||3138.6||3139.1||3139.1||3138.6|0
1606768800000|2020-11-30 20:40:00||3138.1||3138.6||3138.6||3138.1|0
1606769100000|2020-11-30 20:45:00||3138.1||3138.6||3138.6||3138.1|0
1606769400000|2020-11-30 20:50:00||3139.1||3138.6||3139.1||3138.6|0
1606769700000|2020-11-30 20:55:00|3153.6|3138.1|3154.1|3138.1|3154.1|3138.6|3153.6|3138.1|0
1606806000000|2020-12-01 07:00:00|3197.1|3146.1|3226.1|3140.6|3226.1|3149.1|3197.1|3140.6|0
1606809300000|2020-12-01 07:55:00|3215.6||3215.6||3215.6||3215.6||0
1606809600000|2020-12-01 08:00:00|3175.6|3140.1|3163.6|3159.6|3177.6|3160.1|3163.6|3140.1|0
1606809900000|2020-12-01 08:05:00|3163.1|3159.1|3168.6|3157.1|3180.1|3161.1|3163.1|3141.6|0
1606810200000|2020-12-01 08:10:00|3168.1|3158.1|3152.1|3143.6|3170.1|3162.1|3152.1|3143.1|10
1606810500000|2020-12-01 08:15:00|3151.1|3144.1|3153.6|3149.1|3153.6|3149.6|3150.1|3140.6|0
1606810800000|2020-12-01 08:20:00|3153.1|3149.6|3154.1|3145.1|3155.6|3152.1|3153.1|3145.1|0
1606811100000|2020-12-01 08:25:00|3153.6|3145.6|3144.1|3134.6|3153.6|3148.6|3144.1|3134.6|1
1606811400000|2020-12-01 08:30:00|3143.6|3134.1|3137.1|3129.6|3143.6|3135.1|3137.1|3128.1|0
1606811700000|2020-12-01 08:35:00||3129.1||3128.6||3131.1||3128.1|3
1606812000000|2020-12-01 08:40:00|3138.1|3129.1|3138.6|3134.6|3138.6|3135.6|3138.1|3128.1|0
1606812300000|2020-12-01 08:45:00|3139.1|3135.6|3141.6|3135.1|3142.1|3138.6|3139.1|3133.6|0
1606812600000|2020-12-01 08:50:00|3141.1|3135.6|3142.7|3138.2|3142.7|3139.7|3140.6|3135.6|2
1606812900000|2020-12-01 08:55:00|3142.2|3137.7|3145.7|3142.2|3146.2|3143.2|3142.2|3137.7|0
1606813200000|2020-12-01 09:00:00|3146.2|3142.7|3152.7|3149.2|3152.7|3149.7|3145.7|3142.2|0
1606813500000|2020-12-01 09:05:00|3153.2|3149.7|3155.7|3151.2|3155.7|3151.7|3153.2|3149.2|0
1606813800000|2020-12-01 09:10:00|3156.2|3151.7|3155.2|3150.7|3156.7|3152.2|3155.2|3149.7|0
1606814100000|2020-12-01 09:15:00|3155.7|3151.2|3159.2|3155.7|3159.2|3156.2|3155.7|3151.2|0
1606814400000|2020-12-01 09:20:00|3159.7|3155.2|3157.7|3153.2|3159.7|3155.2|3157.7|3152.7|0
1606814700000|2020-12-01 09:25:00|3157.2|3152.7|3156.7|3152.7|3157.2|3153.2|3156.7|3150.7|0
1606815000000|2020-12-01 09:30:00|3156.2|3152.2|3155.7|3151.7|3156.2|3152.7|3155.7|3150.2|0
1606815300000|2020-12-01 09:35:00|3155.2|3151.2|3155.2|3150.2|3155.2|3152.2|3155.2|3148.2|0
1606815600000|2020-12-01 09:40:00|3154.7|3149.7|3154.2|3146.2|3154.7|3149.7|3154.2|3145.2|0
1606815900000|2020-12-01 09:45:00|3152.2|3146.7|3152.7|3148.7|3152.7|3149.2|3151.7|3145.7|4
1606816200000|2020-12-01 09:50:00|3153.2|3149.2|3157.7|3153.7|3157.7|3153.7|3153.2|3149.2|3
1606816500000|2020-12-01 09:55:00|3157.2|3152.2|3155.2|3148.7|3157.2|3152.2|3155.2|3148.7|1
1606816800000|2020-12-01 10:00:00|3155.7|3148.2|3157.7|3148.7|3159.2|3150.2|3155.7|3147.2|0
1606817100000|2020-12-01 10:05:00|3157.2|3148.2|3155.2|3147.2|3157.2|3148.2|3155.2|3146.7|0
1606817400000|2020-12-01 10:10:00||3147.7||3148.7||3149.2||3147.7|0
1606817700000|2020-12-01 10:15:00||3149.2||3148.2||3149.7||3148.2|0
1606818000000|2020-12-01 10:20:00||3148.7||3149.2||3149.2||3146.7|0
1606818300000|2020-12-01 10:25:00|3155.7|3149.7|3156.2|3152.2|3156.2|3152.2|3155.7|3148.2|0
1606818600000|2020-12-01 10:30:00||3151.7||3152.2||3152.7||3150.7|0
1606818900000|2020-12-01 10:35:00|3156.7|3152.7|3156.2|3152.2|3156.7|3153.2|3156.2|3150.2|0
1606819200000|2020-12-01 10:40:00|3156.7|3152.7|3156.7|3151.7|3156.7|3153.2|3156.7|3151.2|0
1606819500000|2020-12-01 10:45:00||3152.2||3151.2||3152.7||3151.2|0
1606819800000|2020-12-01 10:50:00|3156.2|3151.7|3155.7|3150.7|3156.2|3152.2|3155.7|3150.2|0
1606820100000|2020-12-01 10:55:00|3156.2|3150.2|3157.2|3154.7|3157.2|3154.7|3156.2|3150.2|5
1606820400000|2020-12-01 11:00:00|3156.7|3152.2|3155.2|3150.2|3156.7|3152.2|3155.2|3150.2|6
1606820700000|2020-12-01 11:05:00|3154.7|3150.7|3154.2|3150.2|3154.7|3150.7|3154.2|3150.2|0
1606821000000|2020-12-01 11:10:00|3153.7|3148.2|3153.7|3147.7|3153.7|3148.7|3153.7|3147.7|1
1606821300000|2020-12-01 11:15:00||3147.2||3147.2||3147.2||3146.7|0
1606821600000|2020-12-01 11:20:00|3153.2|3147.7|3153.2|3147.7|3153.2|3148.2|3153.2|3147.7|0
1606821900000|2020-12-01 11:25:00|3153.7|3148.2|3153.7|3148.7|3153.7|3149.7|3153.7|3148.2|0
1606822200000|2020-12-01 11:30:00|3154.2|3149.2|3155.2|3150.7|3155.2|3151.7|3154.2|3149.2|0
1606822500000|2020-12-01 11:35:00|3155.7|3150.2|3155.7|3151.2|3155.7|3151.2|3155.7|3149.7|0
1606822800000|2020-12-01 11:40:00|3156.2|3151.7|3155.7|3147.7|3156.2|3152.2|3155.7|3147.7|0
1606823100000|2020-12-01 11:45:00|3155.2|3147.2|3155.2|3148.7|3155.2|3148.7|3155.2|3147.2|5
1606823400000|2020-12-01 11:50:00|3154.7|3148.2|3154.2|3146.2|3154.7|3148.2|3154.2|3145.7|0
1606823700000|2020-12-01 11:55:00|3153.7|3145.7|3152.2|3145.7|3153.7|3145.7|3152.2|3144.7|0
1606824000000|2020-12-01 12:00:00|3156.7|3143.2|3154.7|3146.2|3157.2|3146.2|3154.2|3142.7|0
1606824300000|2020-12-01 12:05:00|3154.2|3145.7|3153.7|3145.7|3154.2|3145.7|3153.7|3145.7|0
1606824600000|2020-12-01 12:10:00||3146.2||3147.7||3147.7||3146.2|0
1606824900000|2020-12-01 12:15:00||3147.2||3146.7||3147.2||3146.7|1
1606825200000|2020-12-01 12:20:00|3153.2|3144.7|3151.7|3143.2|3153.2|3144.7|3151.7|3143.2|1
1606825500000|2020-12-01 12:25:00|3151.2|3142.7|3149.7|3141.7|3151.2|3142.7|3149.7|3141.2|0
1606825800000|2020-12-01 12:30:00||3142.2||3142.7||3142.7||3142.2|0
1606826100000|2020-12-01 12:35:00|3150.2|3143.2|3150.7|3146.2|3150.7|3146.2|3150.2|3143.2|0
1606826400000|2020-12-01 12:40:00|3150.2|3145.7|3150.2|3144.7|3150.2|3145.7|3150.2|3143.7|0
1606826700000|2020-12-01 12:45:00||3145.2||3144.7||3146.2||3144.7|0
1606827000000|2020-12-01 12:50:00|3149.7|3144.2|3148.2|3143.7|3149.7|3144.2|3148.2|3142.7|0
1606827300000|2020-12-01 12:55:00|3148.7|3144.2|3149.7|3145.2|3149.7|3145.7|3148.7|3144.2|0
1606827600000|2020-12-01 13:00:00|3150.2|3145.7|3153.2|3148.2|3153.2|3149.2|3150.2|3145.7|0
1606827900000|2020-12-01 13:05:00|3152.7|3147.7|3152.7|3147.2|3152.7|3147.7|3152.7|3147.2|0
1606828200000|2020-12-01 13:10:00|3152.2|3146.7|3151.7|3146.7|3152.2|3147.2|3151.7|3146.2|0
1606828500000|2020-12-01 13:15:00|3151.2|3146.2|3151.2|3146.2|3151.2|3146.7|3151.2|3145.7|2
1606828800000|2020-12-01 13:20:00|3151.7|3146.7|3151.7|3146.7|3151.7|3147.2|3151.7|3146.2|0
1606829100000|2020-12-01 13:25:00|3151.2|3147.2|3151.2|3145.7|3151.2|3147.7|3151.2|3145.7|0
1606829400000|2020-12-01 13:30:00|3150.7|3145.2|3150.2|3144.2|3150.7|3145.7|3150.2|3144.2|0
1606829700000|2020-12-01 13:35:00||3143.7||3145.2||3146.2||3143.7|3
1606830000000|2020-12-01 13:40:00|3150.7|3145.7|3153.7|3149.2|3153.7|3149.2|3150.7|3145.2|0
1606830300000|2020-12-01 13:45:00|3154.2|3149.7|3155.2|3150.7|3155.7|3151.2|3154.2|3149.7|0
1606830600000|2020-12-01 13:50:00|3154.7|3150.2|3154.2|3150.2|3154.7|3150.2|3154.2|3148.7|0
1606830900000|2020-12-01 13:55:00|3153.7|3149.7|3153.7|3148.2|3153.7|3149.7|3153.7|3148.2|0
1606831200000|2020-12-01 14:00:00|3152.7|3147.7|3152.7|3146.7|3152.7|3147.7|3152.7|3146.7|0
1606831500000|2020-12-01 14:05:00|3153.2|3146.2|3153.2|3147.7|3153.2|3149.2|3153.2|3146.2|0
1606831800000|2020-12-01 14:10:00|3152.7|3147.2|3150.7|3146.2|3152.7|3148.2|3150.7|3145.2|0
1606832100000|2020-12-01 14:15:00|3150.2|3146.7|3150.2|3145.2|3150.2|3147.2|3150.2|3144.7|0
1606832400000|2020-12-01 14:20:00|3149.7|3144.7|3149.2|3143.2|3149.7|3144.7|3149.2|3143.2|0
1606832700000|2020-12-01 14:25:00|3149.7|3143.7|3149.7|3144.7|3149.7|3145.2|3149.7|3143.7|0
1606833000000|2020-12-01 14:30:00|3149.2|3144.2|3147.7|3144.2|3149.7|3145.2|3146.7|3143.2|1
1606833300000|2020-12-01 14:35:00|3148.7|3145.2|3140.7|3137.2|3149.2|3145.2|3140.7|3137.2|3
1606833600000|2020-12-01 14:40:00|3140.2|3136.7|3144.7|3140.7|3144.7|3140.7|3140.2|3136.7|2
1606833900000|2020-12-01 14:45:00|3145.2|3140.2|3148.2|3138.7|3149.7|3140.2|3144.7|3136.2|0
1606834200000|2020-12-01 14:50:00|3148.7|3139.2|3150.2|3136.7|3155.2|3141.2|3147.2|3136.2|0
1606834500000|2020-12-01 14:55:00|3149.7|3137.7|3142.2|3129.7|3149.7|3140.2|3142.2|3129.7|4
1606834800000|2020-12-01 15:00:00|3141.7|3130.2|3142.7|3130.7|3144.2|3135.2|3139.2|3130.2|0
1606835100000|2020-12-01 15:05:00|3142.2|3131.2|3138.7|3132.7|3142.2|3134.2|3138.7|3130.2|0
1606835400000|2020-12-01 15:10:00||3133.2||3133.7||3134.2||3132.2|0
1606835700000|2020-12-01 15:15:00|3137.2|3133.2|3137.7|3132.7|3137.7|3133.7|3137.2|3132.2|3
1606836000000|2020-12-01 15:20:00|3135.7|3132.2|3136.2|3130.2|3137.2|3132.2|3135.7|3129.7|1
1606836300000|2020-12-01 15:25:00|3135.7|3129.7|3134.7|3130.2|3135.7|3131.2|3134.7|3129.2|9
1606836600000|2020-12-01 15:30:00|3135.2|3129.7|3135.2|3130.2|3135.2|3130.7|3135.2|3129.2|0
1606836900000|2020-12-01 15:35:00|3134.7|3129.7|3133.7|3125.2|3134.7|3130.7|3133.7|3125.2|0
1606837200000|2020-12-01 15:40:00|3133.2|3125.7|3131.7|3123.7|3133.2|3126.2|3131.7|3123.7|0
1606837500000|2020-12-01 15:45:00||3124.2||3124.7||3126.2||3123.7|1
1606837800000|2020-12-01 15:50:00|3131.2|3125.2|3130.7|3123.7|3131.2|3126.7|3130.7|3123.2|0
1606838100000|2020-12-01 15:55:00||3123.2||3123.2||3124.2||3122.2|0
1606838400000|2020-12-01 16:00:00|3130.2|3123.7|3130.2|3124.7|3130.2|3125.7|3130.2|3123.2|0
1606838700000|2020-12-01 16:05:00|3129.7|3124.2|3129.7|3125.7|3129.7|3125.7|3129.7|3123.7|0
1606839000000|2020-12-01 16:10:00|3130.2|3125.2|3129.2|3124.2|3130.2|3125.2|3129.2|3124.2|0
1606839300000|2020-12-01 16:15:00|3128.2|3123.7|3128.7|3124.7|3128.7|3124.7|3126.2|3123.7|2
1606839600000|2020-12-01 16:20:00|3128.2|3124.2|3127.7|3123.2|3128.2|3124.7|3127.7|3122.2|1
1606839900000|2020-12-01 16:25:00|3127.2|3122.7|3132.7|3116.2|3136.2|3123.7|3127.2|3112.7|6
1606840200000|2020-12-01 16:30:00|3133.2|3117.2|3129.7|3118.7|3138.2|3123.2|3129.7|3112.7|0
1606840500000|2020-12-01 16:35:00|3130.2|3112.2|3133.2|3111.7|3140.7|3114.7|3130.2|3106.2|0
1606840800000|2020-12-01 16:40:00|3132.2|3112.2|3138.7|3102.7|3138.7|3112.2|3132.2|3101.2|0
1606841100000|2020-12-01 16:45:00||3101.2||3103.2||3103.2||3101.2|0
1606841400000|2020-12-01 16:50:00||3098.2||3103.7||3103.7||3098.2|0
1606841700000|2020-12-01 16:55:00|3122.2||3122.2||3122.2||3122.2||0
1606842000000|2020-12-01 17:00:00||3098.2||3104.2||3104.2||3098.2|0
1606842300000|2020-12-01 17:05:00|3138.7|3098.2|3138.7|3099.7|3138.7|3104.7|3138.7|3097.7|12
1606843200000|2020-12-01 17:20:00||3092.2||3100.7||3100.7||3092.2|0
1606843800000|2020-12-01 17:30:00|3139.2|3093.7|3139.2|3100.7|3139.2|3100.7|3139.2|3093.7|0
1606844400000|2020-12-01 17:40:00|3141.7||3138.7||3141.7||3138.7||0
1606845300000|2020-12-01 17:55:00|3139.7|3093.7|3139.7|3100.7|3139.7|3100.7|3139.7|3093.7|0
1606845600000|2020-12-01 18:00:00|3139.2|3076.2|3139.2|3100.7|3139.2|3100.7|3139.2|3076.2|0
1606845900000|2020-12-01 18:05:00|3138.7|3093.7|3138.7|3100.7|3138.7|3100.7|3138.7|3093.7|0
1606846500000|2020-12-01 18:15:00|3138.2|3093.7|3138.2|3100.7|3138.2|3100.7|3138.2|3093.7|0
1606846800000|2020-12-01 18:20:00|3137.7|3076.2|3137.7|3100.7|3137.7|3100.7|3137.7|3076.2|0
1606847400000|2020-12-01 18:30:00|3138.7|3093.7|3138.7|3100.7|3138.7|3100.7|3138.7|3093.7|0
1606847700000|2020-12-01 18:35:00|3141.7||3140.2||3141.7||3140.2||0
1606848000000|2020-12-01 18:40:00|3143.2||3139.7||3143.2||3139.7||0
1606848300000|2020-12-01 18:45:00|3141.7||3139.2||3141.7||3139.2||0
1606848900000|2020-12-01 18:55:00|3141.7||3138.7||3141.7||3138.7||0
1606849500000|2020-12-01 19:05:00|3139.7|3093.7|3139.2|3100.7|3141.7|3100.7|3139.2|3093.7|0
1606850100000|2020-12-01 19:15:00|3141.2|3093.7|3141.2|3100.7|3141.2|3100.7|3141.2|3093.7|0
1606850700000|2020-12-01 19:25:00|3143.2||3140.7||3143.2||3140.7||0
1606851300000|2020-12-01 19:35:00|3140.2|3093.7|3141.2|3100.7|3141.2|3100.7|3139.7|3076.2|0
1606851600000|2020-12-01 19:40:00|3143.2|3093.7|3141.2|3100.7|3167.7|3100.7|3140.2|3093.7|0
1606851900000|2020-12-01 19:45:00|3140.7||3140.2||3140.7||3140.2||0
1606852200000|2020-12-01 19:50:00|3141.2|3093.7|3141.2|3100.7|3141.2|3100.7|3141.2|3093.7|0
1606852500000|2020-12-01 19:55:00|3140.7|3093.7|3139.7|3100.7|3143.2|3100.7|3139.7|3093.7|0
1606852800000|2020-12-01 20:00:00|3139.2|3076.2|3138.2|3100.7|3139.2|3100.7|3138.2|3076.2|0
1606853100000|2020-12-01 20:05:00|3140.2|3076.2|3136.7|3100.7|3140.2|3100.7|3136.7|3076.2|0
1606854000000|2020-12-01 20:20:00|3136.2|3093.7|3136.2|3100.7|3136.2|3100.7|3136.2|3093.7|0
1606854600000|2020-12-01 20:30:00|3138.7|3076.2|3141.2|3100.7|3144.7|3100.7|3138.7|3076.2|0
1606854900000|2020-12-01 20:35:00|3143.2|3093.7|3139.7|3100.7|3143.2|3100.7|3139.7|3093.7|0
1606855500000|2020-12-01 20:45:00|3141.7||3139.2||3141.7||3139.2||0
1606855800000|2020-12-01 20:50:00|3141.7|3076.2|3142.2|3093.7|3143.2|3093.7|3140.7|3076.2|0
1606856100000|2020-12-01 20:55:00|3141.7|3076.2|3141.2|3093.7|3141.7|3093.7|3141.2|3076.2|0
1606892400000|2020-12-02 07:00:00|3132.2|3085.2|3166.7|3085.7|3167.2|3085.7|3130.7|3085.2|0
1606893000000|2020-12-02 07:10:00|3166.2|3086.2|3165.7|3086.7|3166.2|3086.7|3164.7|3086.2|0
1606893300000|2020-12-02 07:15:00|3165.2|3087.2|3144.7|3092.2|3165.2|3092.2|3144.7|3087.2|0
1606893600000|2020-12-02 07:20:00|3144.2|3092.7|3144.7|3092.7|3144.7|3092.7|3143.7|3092.7|0
1606894800000|2020-12-02 07:40:00|3143.7|3093.2|3132.7|3101.2|3143.7|3101.2|3131.7|3093.2|0
1606895100000|2020-12-02 07:45:00|3132.2|3100.7|3132.2|3100.7|3133.2|3101.2|3131.7|3093.2|0
1606895400000|2020-12-02 07:50:00|3133.2|3092.7|3144.2|3093.7|3144.2|3093.7|3133.2|3092.7|0
1606895700000|2020-12-02 07:55:00|3142.7|3094.2|3133.2|3104.7|3142.7|3106.2|3132.7|3094.2|0
1606896000000|2020-12-02 08:00:00|3134.2|3105.7|3118.2|3109.7|3134.2|3112.7|3118.2|3104.7|5
1606896300000|2020-12-02 08:05:00|3118.7|3109.2|3114.2|3104.7|3124.7|3109.7|3111.2|3098.2|1
1606896600000|2020-12-02 08:10:00|3114.7|3104.2|3114.7|3104.7|3118.7|3109.7|3114.7|3099.7|6
1606896900000|2020-12-02 08:15:00|3114.2|3105.2|3118.2|3114.2|3118.7|3114.2|3107.7|3103.7|20
1606897200000|2020-12-02 08:20:00|3117.7|3113.7|3118.2|3111.7|3119.7|3115.7|3117.7|3111.2|0
1606897500000|2020-12-02 08:25:00|3117.2|3112.2|3116.2|3108.2|3118.2|3112.2|3116.2|3100.7|0
1606897800000|2020-12-02 08:30:00|3115.7|3108.7|3115.2|3107.2|3115.7|3109.2|3115.2|3106.2|0
1606898100000|2020-12-02 08:35:00|3114.7|3106.7|3115.7|3111.2|3115.7|3111.2|3113.7|3106.7|0
1606898400000|2020-12-02 08:40:00|3115.2|3110.7|3114.7|3110.7|3115.2|3111.2|3113.7|3108.7|0
1606898700000|2020-12-02 08:45:00|3115.2|3110.2|3116.2|3112.2|3116.2|3112.2|3115.2|3110.2|0
1606899000000|2020-12-02 08:50:00|3116.7|3111.7|3121.2|3117.2|3121.7|3117.2|3116.7|3111.7|0
1606899300000|2020-12-02 08:55:00|3121.7|3116.7|3120.7|3115.7|3121.7|3116.7|3120.7|3113.7|0
1606899600000|2020-12-02 09:00:00|3121.2|3116.2|3125.2|3119.7|3125.7|3121.7|3121.2|3116.2|0
1606899900000|2020-12-02 09:05:00|3125.7|3120.2|3127.2|3122.7|3127.7|3123.2|3125.7|3119.7|1
1606900200000|2020-12-02 09:10:00|3127.7|3123.2|3128.7|3123.7|3128.7|3124.7|3127.7|3122.7|0
1606900500000|2020-12-02 09:15:00|3129.2|3123.2|3129.7|3126.2|3130.2|3126.2|3128.7|3123.2|0
1606900800000|2020-12-02 09:20:00|3130.2|3126.7|3131.2|3126.7|3131.2|3127.7|3130.2|3125.7|0
1606901100000|2020-12-02 09:25:00|3131.7|3127.2|3131.2|3126.2|3131.7|3127.2|3131.2|3124.2|0
1606901400000|2020-12-02 09:30:00||3125.7||3124.7||3128.2||3124.7|9
1606901700000|2020-12-02 09:35:00|3130.7|3124.2|3129.2|3122.2|3130.7|3124.2|3129.2|3120.2|0
1606902000000|2020-12-02 09:40:00||3121.7||3124.2||3124.7||3121.7|0
1606902300000|2020-12-02 09:45:00|3128.7|3123.7|3128.2|3119.2|3128.7|3123.7|3128.2|3119.2|0
1606902600000|2020-12-02 09:50:00|3127.7|3118.7|3120.2|3111.7|3127.7|3118.7|3120.2|3111.7|0
1606902900000|2020-12-02 09:55:00|3119.2|3111.2|3119.2|3110.7|3119.2|3112.7|3119.2|3110.7|0
1606903200000|2020-12-02 10:00:00||3111.2||3110.2||3112.2||3110.2|0
1606903500000|2020-12-02 10:05:00|3118.7|3109.7|3117.2|3110.7|3118.7|3111.2|3117.2|3108.2|0
1606903800000|2020-12-02 10:10:00|3117.7|3111.2|3117.7|3112.7|3117.7|3113.7|3117.7|3110.7|0
1606904100000|2020-12-02 10:15:00||3112.2||3111.2||3112.2||3110.2|0
1606904400000|2020-12-02 10:20:00||3110.7||3110.2||3111.2||3109.2|0
1606904700000|2020-12-02 10:25:00||3109.7||3111.2||3111.7||3109.7|0
1606905000000|2020-12-02 10:30:00||3110.7||3111.2||3111.2||3109.7|0
1606905300000|2020-12-02 10:35:00||3111.7||3111.2||3113.2||3111.2|0
1606905600000|2020-12-02 10:40:00|3117.2|3110.7|3115.7|3106.7|3117.2|3111.2|3115.7|3106.7|0
1606905900000|2020-12-02 10:45:00|3115.2|3106.2|3113.7|3105.7|3115.2|3106.7|3113.7|3105.2|0
1606906200000|2020-12-02 10:50:00||3106.2||3107.2||3109.2||3106.2|5
1606906500000|2020-12-02 10:55:00||3107.7||3109.2||3109.2||3107.7|1
1606906800000|2020-12-02 11:00:00|3114.2|3109.7|3113.7|3109.2|3114.2|3110.2|3113.7|3108.7|0
1606907100000|2020-12-02 11:05:00|3114.2|3109.7|3114.2|3109.7|3114.7|3110.2|3113.7|3108.2|0
1606907400000|2020-12-02 11:10:00||3110.2||3109.7||3110.7||3108.7|0
1606907700000|2020-12-02 11:15:00||3109.2||3105.7||3109.2||3105.7|0
1606908000000|2020-12-02 11:20:00|3113.7|3105.2|3113.2|3105.7|3113.7|3106.2|3113.2|3104.7|0
1606908300000|2020-12-02 11:25:00||3105.2||3105.7||3105.7||3104.7|0
1606908600000|2020-12-02 11:30:00||3105.2||3106.2||3107.2||3105.2|0
1606908900000|2020-12-02 11:35:00||3106.7||3106.2||3107.2||3106.2|0
1606909200000|2020-12-02 11:40:00||3106.7||3105.7||3106.7||3105.7|0
1606909500000|2020-12-02 11:45:00|3113.7|3105.2|3116.2|3112.2|3116.2|3112.2|3113.2|3104.7|0
1606909800000|2020-12-02 11:50:00|3116.7|3112.7|3118.7|3112.2|3119.2|3115.2|3116.2|3111.7|2
1606910100000|2020-12-02 11:55:00||3112.7||3112.7||3113.7||3112.2|0
1606910400000|2020-12-02 12:00:00|3123.2|3109.7|3116.7|3107.2|3123.7|3111.7|3116.7|3104.7|0
1606910700000|2020-12-02 12:05:00|3116.2|3107.7|3114.7|3106.2|3116.2|3108.2|3114.7|3105.7|0
1606911000000|2020-12-02 12:10:00|3114.2|3105.7|3113.7|3106.2|3114.2|3106.2|3113.7|3105.2|0
1606911300000|2020-12-02 12:15:00||3105.7||3104.7||3107.7||3104.2|0
1606911600000|2020-12-02 12:20:00|3113.2|3104.2|3110.7|3102.2|3113.2|3104.2|3110.7|3102.2|0
1606911900000|2020-12-02 12:25:00|3110.2|3101.7|3108.7|3100.2|3110.2|3101.7|3108.7|3100.2|0
1606912200000|2020-12-02 12:30:00|3107.7|3099.7|3107.7|3099.2|3107.7|3100.2|3107.7|3098.7|0
1606912500000|2020-12-02 12:35:00|3107.2|3099.7|3104.7|3096.7|3107.2|3101.2|3104.7|3096.2|0
1606912800000|2020-12-02 12:40:00|3104.2|3096.2|3103.7|3096.2|3104.2|3096.7|3103.7|3095.2|0
1606913100000|2020-12-02 12:45:00||3096.7||3096.2||3097.2||3094.7|0
1606913400000|2020-12-02 12:50:00||3095.7||3096.2||3098.7||3095.2|22
1606913700000|2020-12-02 12:55:00|3103.2|3095.7|3102.7|3095.7|3103.2|3098.2|3102.7|3093.7|1
1606914000000|2020-12-02 13:00:00|3102.2|3095.2|3101.7|3094.7|3102.2|3095.2|3101.7|3093.7|0
1606914300000|2020-12-02 13:05:00|3101.2|3094.2|3100.7|3092.7|3101.2|3094.2|3100.7|3092.7|0
1606914600000|2020-12-02 13:10:00|3099.7|3092.2|3098.7|3088.2|3099.7|3092.7|3098.7|3087.7|0
1606914900000|2020-12-02 13:15:00|3098.2|3087.7|3097.7|3090.7|3098.2|3091.2|3097.7|3087.7|0
1606915200000|2020-12-02 13:20:00|3097.2|3090.2|3094.7|3087.7|3097.2|3090.2|3094.7|3087.2|0
1606915500000|2020-12-02 13:25:00|3094.2|3087.2|3092.7|3087.7|3094.2|3089.2|3092.7|3085.2|4
1606915800000|2020-12-02 13:30:00|3093.2|3088.2|3094.2|3088.2|3094.7|3090.2|3093.2|3087.2|0
1606916100000|2020-12-02 13:35:00||3087.7||3085.7||3087.7||3085.7|0
1606916400000|2020-12-02 13:40:00||3086.2||3087.2||3088.2||3086.2|0
1606916700000|2020-12-02 13:45:00||3087.7||3087.7||3088.2||3086.7|0
1606917000000|2020-12-02 13:50:00||3088.2||3089.2||3089.2||3088.2|0
1606917300000|2020-12-02 13:55:00|3094.7|3089.7|3094.7|3090.7|3095.2|3091.2|3094.7|3089.7|0
1606917600000|2020-12-02 14:00:00|3095.2|3091.2|3094.7|3090.2|3095.2|3091.2|3094.7|3088.7|0
1606917900000|2020-12-02 14:05:00||3090.7||3089.7||3091.2||3089.7|0
1606918200000|2020-12-02 14:10:00|3095.2|3090.2|3095.2|3090.2|3095.2|3091.7|3095.2|3089.7|0
1606918500000|2020-12-02 14:15:00|3095.7|3090.7|3095.7|3091.7|3095.7|3092.2|3095.2|3089.7|9
1606918800000|2020-12-02 14:20:00|3096.2|3092.2|3098.2|3093.2|3099.2|3095.2|3096.2|3092.2|8
1606919100000|2020-12-02 14:25:00||3092.7||3092.2||3092.7||3090.2|0
1606919400000|2020-12-02 14:30:00|3098.7|3092.7|3095.2|3090.7|3098.7|3094.7|3094.7|3090.2|2
1606919700000|2020-12-02 14:35:00|3095.7|3091.2|3098.7|3094.2|3099.7|3095.7|3095.2|3090.7|0
1606920000000|2020-12-02 14:40:00||3093.7||3091.7||3094.2||3091.2|0
1606920300000|2020-12-02 14:45:00|3097.7|3091.2|3094.7|3087.2|3097.7|3091.2|3094.7|3087.2|0
1606920600000|2020-12-02 14:50:00||3086.7||3090.2||3090.2||3086.2|0
1606920900000|2020-12-02 14:55:00|3095.2|3090.7|3096.2|3091.7|3096.2|3092.2|3095.2|3089.2|0
1606921200000|2020-12-02 15:00:00|3096.7|3092.2|3097.7|3092.7|3098.2|3094.2|3096.2|3091.7|0
1606921500000|2020-12-02 15:05:00|3098.2|3092.2|3097.7|3093.2|3098.2|3094.2|3097.7|3091.7|0
1606921800000|2020-12-02 15:10:00|3098.2|3093.7|3098.7|3093.7|3098.7|3094.7|3097.7|3092.7|0
1606922100000|2020-12-02 15:15:00|3099.2|3094.2|3099.2|3095.2|3099.7|3095.7|3098.7|3094.2|0
1606922400000|2020-12-02 15:20:00|3099.7|3095.7|3102.7|3098.7|3102.7|3098.7|3099.7|3095.7|0
1606922700000|2020-12-02 15:25:00|3103.2|3099.2|3104.2|3100.2|3104.2|3100.2|3103.2|3099.2|0
1606923000000|2020-12-02 15:30:00|3104.7|3099.7|3104.7|3100.7|3105.2|3101.2|3104.2|3099.2|0
1606923300000|2020-12-02 15:35:00|3105.2|3101.2|3106.7|3101.7|3106.7|3102.7|3105.2|3101.2|0
1606923600000|2020-12-02 15:40:00||3101.2||3100.7||3101.7||3100.2|0
1606923900000|2020-12-02 15:45:00||3100.2||3099.2||3101.2||3098.7|1
1606924200000|2020-12-02 15:50:00|3106.2|3098.7|3104.7|3097.2|3106.2|3098.7|3104.7|3096.2|0
1606924500000|2020-12-02 15:55:00||3097.7||3098.7||3099.2||3097.7|0
1606924800000|2020-12-02 16:00:00||3099.2||3098.7||3100.2||3098.7|0
1606925100000|2020-12-02 16:05:00||3098.2||3096.7||3098.2||3096.2|0
1606925400000|2020-12-02 16:10:00|3104.2|3096.2|3102.7|3095.7|3104.2|3096.2|3102.7|3094.7|3
1606925700000|2020-12-02 16:15:00|3100.2|3095.2|3098.7|3094.7|3100.2|3095.7|3098.7|3094.2|1
1606926000000|2020-12-02 16:20:00|3097.7|3094.2|3099.2|3094.7|3099.2|3095.2|3097.7|3093.7|1
1606926300000|2020-12-02 16:25:00|3099.7|3094.2|3102.7|3091.7|3103.2|3094.7|3099.7|3088.2|0
1606926600000|2020-12-02 16:30:00|3102.2|3091.2|3102.2|3091.2|3102.2|3091.2|3094.2|3089.2|1
1606926900000|2020-12-02 16:35:00|3103.2|3091.7|3107.2|3083.7|3107.2|3091.7|3103.2|3081.2|0
1606927200000|2020-12-02 16:40:00||3075.7||3084.2||3084.2||3075.7|0
1606927500000|2020-12-02 16:45:00||3075.7||3084.7||3084.7||3075.7|0
1606928100000|2020-12-02 16:55:00|3097.2||3092.2||3097.2||3092.2||0
1606928400000|2020-12-02 17:00:00|3107.2|3075.7|3107.2|3078.7|3107.2|3078.7|3107.2|3075.7|0
1606928700000|2020-12-02 17:05:00||3075.7||3080.7||3080.7||3075.7|0
1606929600000|2020-12-02 17:20:00||3081.2||3084.2||3084.2||3081.2|0
1606929900000|2020-12-02 17:25:00||3081.7||3081.7||3081.7||3081.7|0
1606939200000|2020-12-02 20:00:00|3107.7|3081.2|3107.7|3081.7|3107.7|3081.7|3107.7|3081.2|0
1606939500000|2020-12-02 20:05:00|3107.2|3081.2|3107.2|3086.7|3107.2|3086.7|3107.2|3081.2|0
1606939800000|2020-12-02 20:10:00||3081.7||3081.7||3081.7||3081.7|0
1606942500000|2020-12-02 20:55:00|3107.7||3107.7||3107.7||3107.7||0
1606978800000|2020-12-03 07:00:00|3107.2|3068.7|3107.7|3057.7|3107.7|3068.7|3107.2|3057.7|0
1606979400000|2020-12-03 07:10:00||3066.2||3066.2||3066.2||3066.2|0
1606980300000|2020-12-03 07:25:00||3066.7||3066.7||3066.7||3066.7|0
1606981800000|2020-12-03 07:50:00||3067.2||3074.2||3074.7||3067.2|0
1606982100000|2020-12-03 07:55:00||3073.7||3081.7||3081.7||3067.2|0
1606982400000|2020-12-03 08:00:00|3116.7|3090.2|3108.2|3098.2|3128.2|3105.2|3107.7|3089.7|0
1606982700000|2020-12-03 08:05:00|3107.2|3097.7|3112.2|3102.7|3116.2|3105.7|3107.2|3097.2|0
1606983000000|2020-12-03 08:10:00|3112.7|3102.2|3114.2|3106.7|3120.2|3110.2|3110.2|3100.7|1
1606983300000|2020-12-03 08:15:00|3114.7|3107.2|3114.2|3109.7|3114.7|3110.7|3114.2|3107.2|2
1606983600000|2020-12-03 08:20:00|3114.7|3110.2|3116.7|3111.2|3116.7|3112.7|3114.7|3109.7|0
1606983900000|2020-12-03 08:25:00|3117.2|3110.7|3116.7|3108.2|3117.2|3113.2|3116.7|3107.7|0
1606984200000|2020-12-03 08:30:00|3116.2|3107.7|3114.7|3107.2|3116.2|3108.7|3114.7|3106.7|0
1606984500000|2020-12-03 08:35:00||3107.7||3109.2||3110.2||3107.2|0
1606984800000|2020-12-03 08:40:00|3114.2|3108.7|3112.7|3106.2|3114.2|3108.7|3112.7|3105.2|0
1606985100000|2020-12-03 08:45:00|3113.2|3105.7|3114.2|3109.7|3114.2|3110.2|3113.2|3105.2|0
1606985400000|2020-12-03 08:50:00|3114.7|3110.2|3114.7|3109.2|3114.7|3110.7|3114.7|3108.7|0
1606985700000|2020-12-03 08:55:00|3114.2|3108.7|3113.7|3105.2|3114.2|3108.7|3113.7|3105.2|0
1606986000000|2020-12-03 09:00:00||3105.7||3105.7||3107.7||3105.7|0
1606986300000|2020-12-03 09:05:00|3113.2|3105.2|3110.7|3104.2|3113.2|3105.2|3110.7|3102.2|10
1606986600000|2020-12-03 09:10:00|3110.2|3104.7|3106.7|3097.7|3110.2|3104.7|3106.7|3097.7|0
1606986900000|2020-12-03 09:15:00|3106.2|3097.2|3098.7|3091.2|3106.2|3097.2|3098.7|3090.2|0
1606987200000|2020-12-03 09:20:00|3098.2|3090.7|3092.7|3085.7|3098.2|3090.7|3092.7|3084.2|1
1606987500000|2020-12-03 09:25:00|3093.2|3086.2|3095.2|3089.7|3095.2|3091.2|3093.2|3086.2|0
1606987800000|2020-12-03 09:30:00|3095.7|3090.2|3096.2|3091.2|3096.2|3092.2|3095.7|3090.2|0
1606988100000|2020-12-03 09:35:00||3090.7||3088.2||3090.7||3087.7|0
1606988400000|2020-12-03 09:40:00|3095.7|3087.7|3093.2|3085.7|3095.7|3088.2|3093.2|3084.7|0
1606988700000|2020-12-03 09:45:00|3092.7|3085.2|3091.2|3082.7|3092.7|3085.7|3091.2|3082.7|0
1606989000000|2020-12-03 09:50:00|3090.7|3082.2|3090.2|3085.7|3090.7|3085.7|3090.2|3082.2|0
1606989300000|2020-12-03 09:55:00|3090.7|3085.2|3090.7|3084.2|3090.7|3087.2|3090.2|3084.2|0
1606989600000|2020-12-03 10:00:00||3084.7||3084.7||3085.2||3083.7|0
1606989900000|2020-12-03 10:05:00||3085.2||3082.2||3085.2||3082.2|0
1606990200000|2020-12-03 10:10:00|3090.2|3081.7|3089.7|3082.7|3090.2|3083.2|3089.7|3081.7|0
1606990500000|2020-12-03 10:15:00||3082.2||3082.2||3082.7||3081.7|0
1606990800000|2020-12-03 10:20:00||3082.7||3083.2||3083.2||3082.2|0
1606991100000|2020-12-03 10:25:00||3083.7||3083.7||3084.2||3083.7|0
1606991400000|2020-12-03 10:30:00||3084.2||3083.7||3084.7||3083.2|0
1606991700000|2020-12-03 10:35:00||3084.2||3084.2||3084.2||3082.7|0
1606992000000|2020-12-03 10:40:00||3084.7||3082.7||3084.7||3082.7|0
1606992300000|2020-12-03 10:45:00||3083.2||3084.7||3084.7||3083.2|0
1606992600000|2020-12-03 10:50:00|3090.2|3085.2|3092.2|3087.2|3092.2|3088.7|3090.2|3085.2|0
1606992900000|2020-12-03 10:55:00|3092.7|3086.7|3092.7|3088.2|3092.7|3089.2|3092.7|3086.7|0
1606993200000|2020-12-03 11:00:00|3093.2|3088.7|3093.2|3088.7|3093.2|3089.2|3093.2|3087.7|0
1606993500000|2020-12-03 11:05:00||3089.2||3088.7||3089.7||3087.7|0
1606993800000|2020-12-03 11:10:00|3093.7|3089.2|3094.2|3090.2|3094.2|3090.2|3093.7|3089.2|0
1606994100000|2020-12-03 11:15:00|3094.7|3089.7|3094.7|3090.7|3094.7|3090.7|3094.7|3089.7|0
1606994400000|2020-12-03 11:20:00|3095.2|3090.2|3095.7|3091.7|3095.7|3091.7|3095.2|3090.2|0
1606994700000|2020-12-03 11:25:00|3096.2|3092.2|3096.7|3091.7|3096.7|3092.7|3096.2|3091.2|0
1606995000000|2020-12-03 11:30:00|3097.2|3092.2|3097.2|3091.7|3097.2|3093.2|3097.2|3091.7|0
1606995300000|2020-12-03 11:35:00||3091.2||3091.7||3091.7||3090.7|0
1606995600000|2020-12-03 11:40:00||3092.2||3091.7||3092.7||3091.7|0
1606995900000|2020-12-03 11:45:00||3091.2||3091.7||3092.2||3091.2|0
1606996200000|2020-12-03 11:50:00||3092.2||3092.2||3092.7||3091.7|0
1606996500000|2020-12-03 11:55:00|3097.7|3092.7|3099.2|3095.7|3099.2|3095.7|3097.7|3092.2|0
1606996800000|2020-12-03 12:00:00|3099.7|3092.7|3105.2|3097.2|3106.2|3097.7|3099.7|3092.2|0
1606997100000|2020-12-03 12:05:00|3104.7|3097.7|3103.2|3094.7|3104.7|3097.7|3103.2|3094.7|0
1606997400000|2020-12-03 12:10:00|3102.7|3094.2|3102.2|3094.2|3102.7|3094.7|3102.2|3093.7|0
1606997700000|2020-12-03 12:15:00||3094.7||3094.7||3095.7||3094.7|0
1606998000000|2020-12-03 12:20:00|3101.2|3095.2|3101.2|3093.2|3101.2|3095.2|3101.2|3093.2|0
1606998300000|2020-12-03 12:25:00||3093.7||3092.7||3093.7||3092.7|0
1606998600000|2020-12-03 12:30:00||3093.2||3093.7||3094.7||3093.2|0
1606998900000|2020-12-03 12:35:00||3094.2||3092.7||3094.2||3092.7|0
1606999200000|2020-12-03 12:40:00||3092.2||3092.7||3093.7||3092.2|0
1606999500000|2020-12-03 12:45:00|3100.7|3093.2|3100.2|3092.7|3100.7|3093.2|3100.2|3092.7|0
1606999800000|2020-12-03 12:50:00||3093.2||3093.2||3093.7||3093.2|0
1607000100000|2020-12-03 12:55:00||3092.7||3093.7||3093.7||3092.7|0
1607000400000|2020-12-03 13:00:00||3094.2||3094.2||3094.7||3093.7|0
1607000700000|2020-12-03 13:05:00||3093.7||3092.2||3093.7||3092.2|0
1607001000000|2020-12-03 13:10:00|3099.7|3091.7|3099.2|3091.7|3099.7|3092.2|3099.2|3091.2|0
1607001300000|2020-12-03 13:15:00||3091.2||3091.7||3093.2||3090.7|0
1607001600000|2020-12-03 13:20:00|3098.7|3091.2|3097.2|3088.7|3098.7|3091.2|3097.2|3088.7|0
1607001900000|2020-12-03 13:25:00|3096.7|3088.2|3096.2|3086.2|3096.7|3088.2|3096.2|3085.7|0
1607002200000|2020-12-03 13:30:00||3087.2||3088.7||3089.2||3086.2|0
1607002500000|2020-12-03 13:35:00||3089.2||3090.2||3090.2||3088.7|0
1607002800000|2020-12-03 13:40:00||3089.7||3091.7||3091.7||3088.7|0
1607003100000|2020-12-03 13:45:00||3091.2||3090.2||3091.2||3090.2|0
1607003400000|2020-12-03 13:50:00||3090.7||3091.7||3091.7||3090.2|0
1607003700000|2020-12-03 13:55:00||3091.2||3091.2||3091.2||3089.2|3
1607004000000|2020-12-03 14:00:00||3090.7||3089.2||3091.2||3089.2|1
1607004300000|2020-12-03 14:05:00||3089.7||3090.7||3090.7||3089.2|0
1607004600000|2020-12-03 14:10:00||3090.2||3088.7||3090.7||3088.7|0
1607004900000|2020-12-03 14:15:00||3089.2||3090.2||3090.2||3089.2|0
1607005200000|2020-12-03 14:20:00||3090.7||3089.2||3091.2||3088.2|0
1607005500000|2020-12-03 14:25:00||3089.7||3088.2||3091.2||3088.2|0
1607005800000|2020-12-03 14:30:00||3087.7||3090.7||3090.7||3087.7|0
1607006100000|2020-12-03 14:35:00|3096.7|3090.2|3095.7|3091.7|3096.7|3092.7|3095.7|3090.2|2
1607006400000|2020-12-03 14:40:00|3095.2|3091.2|3096.2|3090.2|3096.7|3092.7|3095.2|3089.7|1
1607006700000|2020-12-03 14:45:00||3089.7||3089.7||3090.2||3087.7|0
1607007000000|2020-12-03 14:50:00||3090.2||3088.7||3090.7||3088.7|0
1607007300000|2020-12-03 14:55:00||3089.2||3086.2||3090.2||3085.7|0
1607007600000|2020-12-03 15:00:00||3085.7||3088.7||3089.7||3085.7|0
1607007900000|2020-12-03 15:05:00|3095.7|3088.2|3095.2|3087.2|3095.7|3088.2|3095.2|3086.7|0
1607008200000|2020-12-03 15:10:00||3087.7||3087.2||3088.2||3087.2|0
1607008500000|2020-12-03 15:15:00|3094.7|3086.7|3092.2|3084.7|3094.7|3087.2|3092.2|3083.7|0
1607008800000|2020-12-03 15:20:00||3084.2||3087.7||3087.7||3084.2|0
1607009100000|2020-12-03 15:25:00|3091.7|3087.2|3091.2|3083.2|3091.7|3087.7|3091.2|3083.2|0
1607009400000|2020-12-03 15:30:00||3083.7||3083.7||3086.2||3083.7|0
1607009700000|2020-12-03 15:35:00||3083.2||3083.2||3083.7||3082.7|0
1607010000000|2020-12-03 15:40:00|3090.7|3083.7|3090.2|3082.2|3090.7|3084.2|3090.2|3082.2|0
1607010300000|2020-12-03 15:45:00||3082.7||3082.2||3082.7||3082.2|0
1607010600000|2020-12-03 15:50:00||3082.7||3082.7||3083.2||3082.2|0
1607010900000|2020-12-03 15:55:00||3083.2||3083.7||3083.7||3082.2|0
1607011200000|2020-12-03 16:00:00|3090.7|3084.2|3090.2|3086.7|3090.7|3086.7|3090.2|3084.2|0
1607011500000|2020-12-03 16:05:00|3090.7|3086.2|3090.7|3085.2|3090.7|3087.2|3090.7|3084.7|25
1607011800000|2020-12-03 16:10:00||3085.7||3086.7||3086.7||3085.7|0
1607012100000|2020-12-03 16:15:00|3091.2|3087.2|3091.2|3087.2|3091.7|3087.2|3091.2|3086.7|0
1607012400000|2020-12-03 16:20:00|3091.7|3087.7|3092.7|3089.2|3093.2|3089.2|3091.7|3087.2|0
1607012700000|2020-12-03 16:25:00|3092.2|3088.2|3098.2|3086.2|3098.7|3088.7|3092.2|3081.7|4
1607013000000|2020-12-03 16:30:00|3097.7|3085.7|3095.7|3084.2|3099.7|3086.2|3095.7|3077.7|0
1607013300000|2020-12-03 16:35:00|3096.2|3083.7|3100.7|3080.2|3106.2|3083.7|3096.2|3076.2|0
1607013600000|2020-12-03 16:40:00|3106.2|3076.2|3107.2|3076.2|3107.2|3076.2|3106.2|3076.2|0
1607014500000|2020-12-03 16:55:00||3075.7||3075.7||3076.7||3075.7|0
1607017200000|2020-12-03 17:40:00|3092.7||3092.7||3092.7||3092.7||0
1607017800000|2020-12-03 17:50:00||3076.2||3077.7||3077.7||3076.2|0
1607018100000|2020-12-03 17:55:00||3078.2||3078.7||3078.7||3078.2|0
1607018700000|2020-12-03 18:05:00|3107.2|3078.2|3107.2|3078.2|3107.2|3078.2|3107.2|3078.2|0
1607019000000|2020-12-03 18:10:00||3078.7||3078.7||3078.7||3078.7|0
1607020800000|2020-12-03 18:40:00||3078.2||3078.2||3078.2||3078.2|0
1607025900000|2020-12-03 20:05:00|3106.7||3107.2||3107.2||3106.7||0
1607026800000|2020-12-03 20:20:00||3078.7||3078.7||3078.7||3078.7|0
1607027700000|2020-12-03 20:35:00||3078.2||3078.2||3078.2||3078.2|0
1607028000000|2020-12-03 20:40:00|3106.7||3100.7||3106.7||3100.7||0
1607028300000|2020-12-03 20:45:00|3107.2||3105.2||3107.2||3104.2||0
1607028600000|2020-12-03 20:50:00|3095.2|3037.2|3095.2|3061.2|3095.2|3061.2|3095.2|3037.2|1
1607028900000|2020-12-03 20:55:00|3102.2|3061.7|3100.7|3037.2|3107.2|3066.2|3100.7|3037.2|0
1607065200000|2020-12-04 07:00:00|3107.7|3069.2|3107.7|3040.2|3107.7|3070.7|3107.2|3039.7|0
1607065500000|2020-12-04 07:05:00||3039.7||3039.7||3039.7||3039.7|0
1607067900000|2020-12-04 07:45:00|3106.7|3053.7|3103.7|3070.2|3107.2|3070.7|3100.7|3053.7|0
1607068200000|2020-12-04 07:50:00|3107.7|3066.7|3107.7|3065.7|3107.7|3067.7|3107.2|3049.2|0
1607068500000|2020-12-04 07:55:00|3107.2|3049.2|3105.2|3086.2|3107.2|3086.2|3103.2|3049.2|0
1607068800000|2020-12-04 08:00:00|3107.2|3086.7|3099.7|3095.2|3107.2|3096.7|3099.7|3071.2|0
1607069100000|2020-12-04 08:05:00|3100.2|3095.7|3101.7|3096.2|3101.7|3097.7|3099.7|3092.7|0
1607069400000|2020-12-04 08:10:00|3101.2|3095.7|3102.2|3097.7|3103.2|3098.7|3100.7|3092.7|0
1607069700000|2020-12-04 08:15:00|3102.7|3098.2|3101.7|3097.2|3103.7|3099.7|3101.7|3097.2|0
1607070000000|2020-12-04 08:20:00|3101.2|3096.7|3100.7|3093.2|3101.2|3096.7|3100.7|3093.2|0
1607070300000|2020-12-04 08:25:00||3092.7||3095.2||3095.2||3092.2|0
1607070600000|2020-12-04 08:30:00|3101.2|3095.7|3102.2|3097.7|3102.2|3098.2|3100.7|3095.7|3
1607070900000|2020-12-04 08:35:00|3101.7|3097.2|3104.2|3100.2|3104.7|3100.7|3101.7|3097.2|0
1607071200000|2020-12-04 08:40:00||3099.7||3097.7||3100.2||3095.7|0
1607071500000|2020-12-04 08:45:00|3101.7|3097.2|3101.7|3097.2|3102.2|3098.2|3100.7|3096.2|1
1607071800000|2020-12-04 08:50:00|3100.2|3096.7|3100.2|3093.2|3100.2|3097.2|3100.2|3093.2|0
1607072100000|2020-12-04 08:55:00||3093.7||3095.7||3095.7||3093.7|0
1607072400000|2020-12-04 09:00:00|3100.7|3096.2|3102.7|3098.7|3102.7|3098.7|3100.7|3095.7|0
1607072700000|2020-12-04 09:05:00|3103.2|3099.2|3104.2|3100.2|3104.2|3100.2|3102.7|3099.2|0
1607073000000|2020-12-04 09:10:00|3104.7|3099.7|3104.7|3100.2|3104.7|3100.2|3104.2|3099.2|0
1607073300000|2020-12-04 09:15:00|3105.2|3100.7|3106.7|3102.7|3107.2|3102.7|3104.7|3100.7|0
1607073600000|2020-12-04 09:20:00|3107.2|3102.2|3107.2|3103.2|3107.2|3103.2|3106.7|3102.2|0
1607073900000|2020-12-04 09:25:00|3106.7|3102.7|3107.2|3102.2|3107.7|3103.7|3106.7|3102.2|0
1607074200000|2020-12-04 09:30:00|3107.7|3102.7|3107.2|3102.7|3107.7|3103.2|3107.2|3102.2|0
1607074500000|2020-12-04 09:35:00|3105.2|3102.2|3105.2|3102.2|3105.2|3102.7|3105.2|3101.7|0
1607074800000|2020-12-04 09:40:00|3106.7|3102.7|3110.2|3106.2|3110.7|3106.7|3106.7|3102.7|2
1607075100000|2020-12-04 09:45:00|3110.7|3105.7|3113.7|3109.7|3113.7|3109.7|3110.7|3105.7|0
1607075400000|2020-12-04 09:50:00||3109.2||3107.7||3109.7||3107.7|0
1607075700000|2020-12-04 09:55:00||3107.2||3107.2||3108.2||3107.2|0
1607076000000|2020-12-04 10:00:00||3107.7||3109.2||3109.2||3107.7|0
1607076300000|2020-12-04 10:05:00||3109.7||3108.2||3109.7||3107.7|0
1607076600000|2020-12-04 10:10:00||3108.7||3109.2||3109.7||3108.7|0
1607076900000|2020-12-04 10:15:00||3108.7||3106.2||3108.7||3106.2|0
1607077200000|2020-12-04 10:20:00|3113.2|3105.7|3111.7|3103.2|3113.2|3105.7|3111.7|3103.2|0
1607077500000|2020-12-04 10:25:00|3111.2|3103.7|3109.7|3102.2|3111.2|3104.2|3109.7|3101.2|0
1607077800000|2020-12-04 10:30:00||3102.7||3103.2||3105.2||3102.7|10
1607078100000|2020-12-04 10:35:00||3102.7||3103.2||3103.7||3102.7|0
1607078400000|2020-12-04 10:40:00||3103.7||3104.2||3104.7||3103.2|0
1607078700000|2020-12-04 10:45:00||3103.7||3102.7||3104.2||3102.2|0
1607079000000|2020-12-04 10:50:00||3102.2||3101.7||3102.7||3101.7|0
1607079300000|2020-12-04 10:55:00||3102.2||3102.7||3103.2||3101.7|0
1607079600000|2020-12-04 11:00:00|3109.2|3102.2|3108.7|3100.7|3109.2|3102.2|3108.7|3100.2|0
1607079900000|2020-12-04 11:05:00|3107.7|3100.2|3107.7|3102.7|3107.7|3102.7|3107.7|3100.2|0
1607080200000|2020-12-04 11:10:00||3102.2||3102.2||3102.7||3101.7|0
1607080500000|2020-12-04 11:15:00||3102.7||3104.2||3104.7||3102.7|0
1607080800000|2020-12-04 11:20:00|3107.2|3103.7|3107.2|3103.2|3107.2|3104.2|3107.2|3102.2|0
1607081100000|2020-12-04 11:25:00||3103.7||3103.7||3104.2||3103.7|0
1607081400000|2020-12-04 11:30:00|3106.7|3103.2|3106.7|3102.7|3107.2|3103.2|3106.7|3102.7|0
1607081700000|2020-12-04 11:35:00|3107.2|3103.2|3108.2|3100.7|3108.7|3104.2|3107.2|3100.2|1
1607082000000|2020-12-04 11:40:00|3107.7|3100.2|3107.2|3101.7|3107.7|3101.7|3107.2|3099.2|0
1607082300000|2020-12-04 11:45:00||3102.2||3102.2||3102.7||3101.7|0
1607082600000|2020-12-04 11:50:00||3101.7||3100.7||3101.7||3100.7|0
1607082900000|2020-12-04 11:55:00||3100.2||3101.2||3101.2||3099.7|0
1607083200000|2020-12-04 12:00:00|3110.2|3098.7|3109.7|3102.2|3110.2|3103.2|3109.7|3096.2|0
1607083500000|2020-12-04 12:05:00||3102.7||3102.2||3102.7||3101.7|0
1607083800000|2020-12-04 12:10:00||3101.7||3102.7||3102.7||3101.7|0
1607084100000|2020-12-04 12:15:00||3103.2||3103.2||3103.2||3103.2|0
1607084400000|2020-12-04 12:20:00||3103.7||3104.7||3105.2||3103.2|0
1607084700000|2020-12-04 12:25:00||3104.2||3103.7||3104.2||3103.2|0
1607085000000|2020-12-04 12:30:00||3104.2||3104.7||3104.7||3103.7|0
1607085300000|2020-12-04 12:35:00||3104.2||3103.7||3105.2||3103.2|0
1607085600000|2020-12-04 12:40:00||3103.2||3102.2||3103.7||3101.7|0
1607085900000|2020-12-04 12:45:00||3102.7||3105.2||3105.2||3102.7|0
1607086200000|2020-12-04 12:50:00||3104.7||3105.2||3105.7||3104.7|0
1607086500000|2020-12-04 12:55:00||3104.7||3104.7||3105.7||3104.2|0
1607086800000|2020-12-04 13:00:00||3105.2||3104.7||3105.2||3104.7|0
1607087100000|2020-12-04 13:05:00||3104.2||3103.7||3104.7||3103.7|0
1607087400000|2020-12-04 13:10:00||3104.2||3103.7||3104.7||3103.7|0
1607087700000|2020-12-04 13:15:00||3104.2||3104.2||3104.2||3104.2|0
1607088000000|2020-12-04 13:20:00||3103.7||3105.2||3105.2||3103.7|0
1607088300000|2020-12-04 13:25:00|3110.2|3105.7|3110.2|3103.7|3110.2|3106.2|3109.7|3103.2|0
1607088600000|2020-12-04 13:30:00|3109.7|3103.2|3109.7|3103.7|3110.2|3105.7|3109.7|3102.2|0
1607088900000|2020-12-04 13:35:00||3103.2||3103.7||3104.2||3102.7|0
1607089200000|2020-12-04 13:40:00|3110.2|3104.2|3110.2|3106.2|3110.2|3106.2|3109.7|3104.2|0
1607089500000|2020-12-04 13:45:00||3106.7||3107.2||3107.7||3106.2|0
1607089800000|2020-12-04 13:50:00|3112.2|3107.7|3112.2|3107.2|3112.2|3108.7|3111.7|3106.7|1
1607090100000|2020-12-04 13:55:00||3106.7||3106.2||3107.7||3106.2|0
1607090400000|2020-12-04 14:00:00||3105.7||3106.2||3107.2||3105.7|0
1607090700000|2020-12-04 14:05:00||3106.7||3104.7||3106.7||3104.7|1
1607091000000|2020-12-04 14:10:00||3104.2||3104.2||3104.7||3104.2|0
1607091300000|2020-12-04 14:15:00||3104.7||3104.7||3104.7||3104.2|0
1607091600000|2020-12-04 14:20:00||3105.2||3105.7||3105.7||3104.2|0
1607091900000|2020-12-04 14:25:00||3105.2||3104.7||3105.2||3104.7|0
1607092200000|2020-12-04 14:30:00|3111.7|3105.2|3107.2|3103.2|3111.7|3105.7|3106.7|3103.2|3
1607092500000|2020-12-04 14:35:00|3107.7|3102.7|3108.7|3104.7|3108.7|3104.7|3107.7|3101.2|0
1607092800000|2020-12-04 14:40:00|3109.2|3104.2|3111.7|3107.2|3111.7|3107.2|3109.2|3103.7|0
1607093100000|2020-12-04 14:45:00|3111.2|3106.7|3111.7|3108.2|3112.2|3108.2|3111.2|3106.2|0
1607093400000|2020-12-04 14:50:00|3112.2|3107.7|3112.7|3108.2|3113.2|3109.2|3112.2|3107.2|0
1607093700000|2020-12-04 14:55:00|3113.2|3107.7|3113.7|3105.2|3114.2|3107.7|3113.2|3105.2|0
1607094000000|2020-12-04 15:00:00||3104.7||3108.2||3108.2||3104.7|0
1607094300000|2020-12-04 15:05:00|3114.2|3108.7|3115.7|3111.2|3115.7|3112.2|3114.2|3108.7|0
1607094600000|2020-12-04 15:10:00||3110.7||3110.7||3110.7||3110.2|0
1607094900000|2020-12-04 15:15:00||3110.2||3111.2||3111.7||3109.7|0
1607095200000|2020-12-04 15:20:00||3110.7||3107.7||3110.7||3107.7|0
1607095500000|2020-12-04 15:25:00|3115.2|3107.2|3114.7|3106.7|3115.2|3107.7|3114.7|3106.7|0
1607095800000|2020-12-04 15:30:00||3107.2||3110.2||3110.2||3107.2|0
1607096100000|2020-12-04 15:35:00|3115.2|3110.7|3117.2|3112.2|3117.2|3113.7|3114.7|3110.7|1
1607096400000|2020-12-04 15:40:00||3112.7||3112.7||3112.7||3111.2|0
1607096700000|2020-12-04 15:45:00|3117.7|3112.2|3118.7|3114.7|3118.7|3115.2|3117.7|3111.7|0
1607097000000|2020-12-04 15:50:00||3114.2||3114.7||3114.7||3114.2|0
1607097300000|2020-12-04 15:55:00||3114.2||3114.2||3114.2||3113.7|0
1607097600000|2020-12-04 16:00:00||3113.7||3114.2||3114.2||3113.2|0
1607097900000|2020-12-04 16:05:00||3113.7||3114.2||3114.7||3113.2|0
1607098200000|2020-12-04 16:10:00||3113.7||3114.7||3114.7||3113.2|0
1607098500000|2020-12-04 16:15:00||3114.2||3114.2||3114.7||3113.2|1
1607098800000|2020-12-04 16:20:00|3119.2|3114.7|3119.2|3114.7|3119.2|3115.7|3119.2|3114.7|0
1607099100000|2020-12-04 16:25:00|3119.7|3115.2|3126.2|3114.7|3126.2|3116.2|3119.2|3111.2|0
1607099400000|2020-12-04 16:30:00|3125.7|3114.2|3128.2|3112.7|3131.7|3116.2|3125.2|3111.2|0
1607099700000|2020-12-04 16:35:00|3128.7|3112.2|3130.7|3110.7|3133.2|3113.2|3128.7|3108.7|0
1607100000000|2020-12-04 16:40:00||3110.2||3107.2||3110.2||3102.7|0
1607100300000|2020-12-04 16:45:00||3102.7||3108.2||3108.2||3102.7|0
1607100900000|2020-12-04 16:55:00||3116.7||3116.7||3116.7||3116.7|0
1607108100000|2020-12-04 18:55:00|3116.7|3104.7|3130.7|3103.2|3130.7|3104.7|3116.7|3087.2|1
1607108400000|2020-12-04 19:00:00|3131.2|3086.7|3131.2|3103.2|3131.2|3103.2|3131.2|3086.7|0
1607108700000|2020-12-04 19:05:00|3130.7|3103.7|3130.7|3103.7|3130.7|3103.7|3130.7|3103.7|0
1607110200000|2020-12-04 19:30:00||3097.2||3095.7||3101.7||3087.2|0
1607110500000|2020-12-04 19:35:00||3096.2||3096.2||3096.2||3096.2|0
1607110800000|2020-12-04 19:40:00||3087.2||3097.7||3097.7||3087.2|0
1607111100000|2020-12-04 19:45:00||3087.2||3098.7||3098.7||3087.2|0
1607111400000|2020-12-04 19:50:00||3091.7||3099.7||3099.7||3087.2|0
1607112300000|2020-12-04 20:05:00||3092.7||3094.7||3100.7||3087.2|0
1607112600000|2020-12-04 20:10:00||3088.2||3096.2||3096.2||3087.2|0
1607113800000|2020-12-04 20:30:00||3087.2||3097.2||3097.2||3087.2|0
1607114100000|2020-12-04 20:35:00||3090.2||3098.7||3098.7||3087.2|0
1607114400000|2020-12-04 20:40:00||3091.2||3099.7||3099.7||3091.2|0
1607114700000|2020-12-04 20:45:00||3087.2||3087.2||3101.2||3087.2|0
1607115300000|2020-12-04 20:55:00|3131.2||3131.2||3131.2||3131.2||0
1607324400000|2020-12-07 07:00:00|3118.7|3116.7|3131.2|3087.2|3131.2|3116.7|3118.7|3086.7|0
1607325300000|2020-12-07 07:15:00|3130.7|3087.7|3130.7|3087.7|3130.7|3087.7|3130.7|3087.7|0
1607325600000|2020-12-07 07:20:00||3088.2||3088.2||3088.2||3088.2|0
1607326200000|2020-12-07 07:30:00||3088.7||3089.2||3089.2||3088.7|0
1607327400000|2020-12-07 07:50:00|3131.2|3086.7|3131.2|3087.2|3131.2|3087.2|3131.2|3086.7|0
1607327700000|2020-12-07 07:55:00||3087.7||3104.2||3104.7||3087.7|0
1607328000000|2020-12-07 08:00:00|3130.7|3107.7|3131.2|3126.7|3131.2|3127.2|3127.2|3107.7|0
1607328300000|2020-12-07 08:05:00|3133.2|3125.2|3139.7|3130.2|3139.7|3130.7|3133.2|3124.2|1
1607328600000|2020-12-07 08:10:00|3140.2|3129.7|3131.7|3121.7|3143.2|3130.7|3130.7|3120.2|0
1607328900000|2020-12-07 08:15:00|3131.2|3121.2|3128.7|3119.2|3134.2|3124.7|3128.7|3119.2|0
1607329200000|2020-12-07 08:20:00|3128.2|3116.2|3119.2|3109.2|3128.2|3117.2|3119.2|3108.2|3
1607329500000|2020-12-07 08:25:00|3119.7|3108.7|3115.7|3106.2|3134.2|3109.2|3113.7|3101.2|0
1607329800000|2020-12-07 08:30:00|3115.2|3106.7|3118.7|3112.2|3134.7|3112.2|3114.7|3106.2|0
1607330100000|2020-12-07 08:35:00|3118.2|3111.7|3117.7|3113.2|3118.2|3114.7|3117.7|3110.2|0
1607330400000|2020-12-07 08:40:00|3116.7|3112.7|3115.7|3108.7|3116.7|3112.7|3115.7|3108.2|0
1607330700000|2020-12-07 08:45:00|3116.2|3109.2|3118.2|3112.2|3118.2|3114.2|3115.7|3109.2|0
1607331000000|2020-12-07 08:50:00|3116.2|3111.7|3116.7|3112.2|3116.7|3112.2|3115.7|3111.2|1
1607331300000|2020-12-07 08:55:00|3117.2|3112.7|3118.7|3114.2|3118.7|3114.7|3115.2|3111.2|0
1607331600000|2020-12-07 09:00:00|3119.2|3114.7|3120.7|3116.7|3121.2|3117.2|3118.7|3113.7|0
1607331900000|2020-12-07 09:05:00|3121.2|3117.2|3121.2|3113.7|3121.7|3117.2|3120.7|3113.7|0
1607332200000|2020-12-07 09:10:00|3120.7|3113.2|3119.2|3110.7|3120.7|3113.2|3119.2|3110.2|0
1607332500000|2020-12-07 09:15:00||3110.2||3115.2||3115.2||3109.7|0
1607332800000|2020-12-07 09:20:00|3119.7|3115.7|3119.7|3112.2|3119.7|3115.7|3119.7|3112.2|0
1607333100000|2020-12-07 09:25:00||3112.7||3113.2||3113.7||3111.7|0
1607333400000|2020-12-07 09:30:00||3113.7||3111.7||3113.7||3111.2|0
1607333700000|2020-12-07 09:35:00|3118.7|3112.2|3116.2|3108.7|3118.7|3112.2|3116.2|3108.2|1
1607334000000|2020-12-07 09:40:00||3109.2||3108.7||3109.7||3107.7|0
1607334300000|2020-12-07 09:45:00||3109.2||3111.2||3111.2||3108.7|0
1607334600000|2020-12-07 09:50:00||3111.7||3110.2||3111.7||3108.7|0
1607334900000|2020-12-07 09:55:00||3110.7||3109.7||3111.2||3109.7|0
1607335200000|2020-12-07 10:00:00||3110.2||3112.2||3112.2||3109.7|0
1607335500000|2020-12-07 10:05:00||3111.7||3111.2||3112.2||3110.2|0
1607335800000|2020-12-07 10:10:00|3116.7|3110.7|3118.7|3114.7|3119.2|3114.7|3116.7|3110.2|0
1607336100000|2020-12-07 10:15:00||3114.2||3113.2||3114.7||3112.2|0
1607336400000|2020-12-07 10:20:00|3113.7|3112.7|3113.7|3110.2|3113.7|3112.7|3113.2|3108.7|0
1607336700000|2020-12-07 10:25:00|3115.7|3110.7|3115.7|3111.2|3115.7|3112.2|3115.7|3110.2|20
1607337000000|2020-12-07 10:30:00|3116.2|3111.7|3116.2|3111.7|3116.2|3112.2|3116.2|3111.2|0
1607337300000|2020-12-07 10:35:00||3111.2||3112.2||3112.2||3111.2|0
1607337600000|2020-12-07 10:40:00|3116.7|3111.7|3117.7|3113.2|3117.7|3113.7|3116.7|3111.7|0
1607337900000|2020-12-07 10:45:00|3118.2|3113.7|3119.2|3115.7|3119.2|3115.7|3118.2|3113.2|0
1607338200000|2020-12-07 10:50:00|3119.7|3115.2|3119.7|3115.2|3119.7|3115.7|3119.7|3114.7|0
1607338500000|2020-12-07 10:55:00||3115.7||3113.7||3115.7||3113.7|0
1607338800000|2020-12-07 11:00:00||3113.2||3112.7||3113.7||3112.7|0
1607339100000|2020-12-07 11:05:00||3112.2||3112.2||3114.7||3111.2|1
1607339400000|2020-12-07 11:10:00||3111.7||3113.2||3113.2||3111.7|0
1607339700000|2020-12-07 11:15:00||3113.7||3113.7||3113.7||3112.7|0
1607340000000|2020-12-07 11:20:00||3114.2||3113.7||3114.7||3113.7|0
1607340300000|2020-12-07 11:25:00||3113.2||3113.7||3114.2||3113.2|0
1607340600000|2020-12-07 11:30:00||3113.2||3113.2||3113.7||3112.7|0
1607340900000|2020-12-07 11:35:00||3112.7||3112.7||3112.7||3111.2|0
1607341200000|2020-12-07 11:40:00|3119.2|3112.2|3118.7|3110.7|3119.2|3112.7|3118.7|3110.2|0
1607341500000|2020-12-07 11:45:00||3110.2||3112.2||3112.2||3110.2|0
1607341800000|2020-12-07 11:50:00||3112.7||3114.7||3114.7||3112.7|0
1607342100000|2020-12-07 11:55:00|3119.2|3115.2|3119.7|3115.2|3119.7|3115.7|3119.2|3114.2|0
1607342400000|2020-12-07 12:00:00|3124.7|3112.2|3121.7|3113.2|3126.7|3114.2|3121.7|3111.2|0
1607342700000|2020-12-07 12:05:00|3121.2|3113.7|3119.7|3111.7|3121.2|3113.7|3119.7|3111.2|0
1607343000000|2020-12-07 12:10:00||3112.2||3112.2||3112.7||3112.2|0
1607343300000|2020-12-07 12:15:00|3119.2|3112.7|3118.7|3110.7|3119.2|3112.7|3118.7|3110.7|0
1607343600000|2020-12-07 12:20:00||3111.2||3110.7||3112.7||3110.2|0
1607343900000|2020-12-07 12:25:00||3110.2||3111.2||3111.7||3110.2|0
1607344200000|2020-12-07 12:30:00||3110.7||3111.2||3111.2||3110.2|0
1607344500000|2020-12-07 12:35:00||3110.7||3110.2||3110.7||3110.2|0
1607344800000|2020-12-07 12:40:00||3110.7||3111.2||3111.2||3110.2|0
1607345100000|2020-12-07 12:45:00|3118.2|3110.7|3117.7|3108.2|3118.2|3110.7|3117.7|3108.2|0
1607345400000|2020-12-07 12:50:00|3117.2|3108.7|3116.7|3108.2|3117.2|3108.7|3116.7|3107.7|0
1607345700000|2020-12-07 12:55:00|3115.7|3107.7|3115.7|3107.2|3115.7|3107.7|3115.7|3107.2|0
1607346000000|2020-12-07 13:00:00|3115.2|3107.7|3113.7|3106.2|3115.2|3107.7|3113.7|3106.2|0
1607346300000|2020-12-07 13:05:00||3104.7||3106.2||3106.2||3104.7|2
1607346600000|2020-12-07 13:10:00||3106.7||3108.2||3108.7||3106.7|0
1607346900000|2020-12-07 13:15:00||3107.7||3109.7||3109.7||3107.7|2
1607347200000|2020-12-07 13:20:00||3109.2||3109.7||3109.7||3109.2|0
1607347500000|2020-12-07 13:25:00|3114.2|3109.2|3114.7|3110.7|3115.2|3111.2|3114.2|3109.2|0
1607347800000|2020-12-07 13:30:00|3114.2|3110.2|3114.2|3109.7|3114.7|3110.7|3114.2|3109.2|0
1607348100000|2020-12-07 13:35:00|3114.7|3109.2|3114.2|3109.2|3114.7|3110.2|3114.2|3107.7|0
1607348400000|2020-12-07 13:40:00||3109.7||3109.2||3109.7||3109.2|0
1607348700000|2020-12-07 13:45:00||3109.7||3109.7||3109.7||3109.7|0
1607349000000|2020-12-07 13:50:00|3114.7|3109.2|3115.2|3110.7|3115.7|3111.2|3114.7|3109.2|0
1607349300000|2020-12-07 13:55:00||3110.2||3110.2||3110.7||3109.7|0
1607349600000|2020-12-07 14:00:00||3109.7||3110.2||3110.7||3109.2|0
1607349900000|2020-12-07 14:05:00|3115.7|3109.7|3115.2|3111.2|3115.7|3112.2|3115.2|3109.7|0
1607350200000|2020-12-07 14:10:00|3114.7|3110.7|3114.7|3110.2|3114.7|3110.7|3114.7|3109.7|0
1607350500000|2020-12-07 14:15:00|3115.2|3109.7|3115.2|3111.2|3115.7|3111.7|3114.7|3109.7|0
1607350800000|2020-12-07 14:20:00|3114.7|3110.7|3115.2|3111.2|3115.2|3111.7|3114.7|3110.7|0
1607351100000|2020-12-07 14:25:00|3115.7|3111.7|3116.2|3112.2|3117.2|3113.2|3115.7|3111.7|0
1607351400000|2020-12-07 14:30:00|3116.7|3112.7|3122.7|3118.7|3122.7|3118.7|3116.7|3112.2|0
1607351700000|2020-12-07 14:35:00|3123.2|3119.2|3126.2|3121.7|3126.2|3121.7|3123.2|3119.2|0
1607352000000|2020-12-07 14:40:00|3126.7|3122.2|3126.2|3118.7|3126.7|3122.7|3126.2|3118.2|0
1607352300000|2020-12-07 14:45:00|3125.2|3118.2|3125.2|3116.7|3125.2|3118.7|3125.2|3116.2|0
1607352600000|2020-12-07 14:50:00|3124.7|3116.2|3124.2|3117.7|3124.7|3118.2|3124.2|3116.2|0
1607352900000|2020-12-07 14:55:00|3124.7|3118.2|3126.2|3122.2|3126.2|3122.2|3124.7|3118.2|0
1607353200000|2020-12-07 15:00:00|3126.7|3122.7|3128.7|3124.7|3128.7|3124.7|3126.2|3121.7|1
1607353500000|2020-12-07 15:05:00|3129.2|3125.2|3130.2|3125.7|3130.7|3126.7|3129.2|3123.7|1
1607353800000|2020-12-07 15:10:00||3126.2||3123.2||3126.2||3123.2|2
1607354100000|2020-12-07 15:15:00|3129.2|3122.7|3129.2|3121.2|3129.2|3123.2|3129.2|3120.2|0
1607354400000|2020-12-07 15:20:00||3121.7||3121.2||3122.2||3120.2|0
1607354700000|2020-12-07 15:25:00|3128.7|3120.7|3128.2|3120.7|3128.7|3121.2|3128.2|3119.2|2
1607355000000|2020-12-07 15:30:00||3120.2||3120.7||3121.7||3119.7|0
1607355300000|2020-12-07 15:35:00||3120.2||3121.2||3121.7||3120.2|0
1607355600000|2020-12-07 15:40:00||3120.7||3123.2||3123.7||3120.7|0
1607355900000|2020-12-07 15:45:00||3122.7||3121.7||3123.2||3121.7|0
1607356200000|2020-12-07 15:50:00|3127.7|3121.2|3124.2|3121.2|3127.7|3121.2|3124.2|3120.7|0
1607356500000|2020-12-07 15:55:00|3125.2|3120.7|3126.2|3122.2|3126.7|3122.2|3125.2|3120.7|1
1607356800000|2020-12-07 16:00:00|3125.7|3121.7|3125.2|3120.7|3125.7|3121.7|3125.2|3120.7|0
1607357100000|2020-12-07 16:05:00|3125.7|3121.2|3127.2|3122.7|3127.2|3122.7|3125.7|3121.2|0
1607357400000|2020-12-07 16:10:00|3127.7|3123.2|3128.2|3124.2|3128.2|3124.2|3127.2|3123.2|0
1607357700000|2020-12-07 16:15:00|3128.7|3124.7|3129.7|3125.2|3129.7|3125.2|3128.7|3124.7|0
1607358000000|2020-12-07 16:20:00|3130.2|3125.7|3129.7|3125.7|3130.7|3126.7|3129.7|3125.2|0
1607358300000|2020-12-07 16:25:00|3130.2|3125.2|3136.7|3124.2|3137.2|3127.2|3130.2|3121.7|7
1607358600000|2020-12-07 16:30:00|3136.2|3123.7|3136.2|3124.7|3136.7|3125.2|3135.2|3123.7|0
1607358900000|2020-12-07 16:35:00|3136.7|3124.2|3143.7|3122.7|3143.7|3124.2|3136.7|3117.7|0
1607359200000|2020-12-07 16:40:00|3142.7|3122.2|3143.7|3112.2|3143.7|3122.2|3142.7|3112.2|0
1607359500000|2020-12-07 16:45:00||3113.2||3119.2||3119.2||3113.2|0
1607359800000|2020-12-07 16:50:00||3112.7||3118.2||3118.2||3112.7|0
1607360100000|2020-12-07 16:55:00||3110.2||3118.7||3118.7||3110.2|0
1607361000000|2020-12-07 17:10:00||3107.2||3117.2||3117.2||3107.2|0
1607362200000|2020-12-07 17:30:00||3107.2||3117.7||3117.7||3107.2|0
1607362500000|2020-12-07 17:35:00||3110.7||3118.2||3118.2||3110.7|0
1607363100000|2020-12-07 17:45:00||3111.2||3118.7||3118.7||3111.2|0
1607363400000|2020-12-07 17:50:00||3107.2||3119.2||3119.2||3107.2|0
1607363700000|2020-12-07 17:55:00||3107.2||3119.7||3119.7||3107.2|0
1607364300000|2020-12-07 18:05:00||3112.7||3113.7||3113.7||3107.2|0
1607364900000|2020-12-07 18:15:00||3114.2||3107.2||3114.7||3107.2|0
1607365200000|2020-12-07 18:20:00|3143.2||3142.7||3143.2||3142.7||0
1607368200000|2020-12-07 19:10:00|3143.2|3106.7|3143.2|3107.2|3143.2|3107.2|3143.2|3106.7|0
1607368500000|2020-12-07 19:15:00|3142.7|3107.7|3142.7|3115.2|3142.7|3115.2|3142.7|3107.7|0
1607369100000|2020-12-07 19:25:00||3108.7||3115.7||3115.7||3108.7|0
1607369400000|2020-12-07 19:30:00||3108.7||3116.2||3116.2||3108.7|0
1607369700000|2020-12-07 19:35:00||3116.7||3116.7||3116.7||3116.7|0
1607370000000|2020-12-07 19:40:00||3107.2||3117.2||3117.2||3107.2|0
1607370300000|2020-12-07 19:45:00||3110.2||3117.7||3117.7||3110.2|0
1607370600000|2020-12-07 19:50:00||3107.2||3117.7||3117.7||3107.2|0
1607371200000|2020-12-07 20:00:00||3111.2||3117.7||3117.7||3111.2|0
1607371500000|2020-12-07 20:05:00||3107.2||3116.2||3116.2||3107.2|0
1607371800000|2020-12-07 20:10:00||3107.2||3116.2||3116.2||3107.2|0
1607372100000|2020-12-07 20:15:00||3116.7||3117.2||3117.2||3116.7|0
1607372400000|2020-12-07 20:20:00||3107.2||3117.7||3117.7||3107.2|0
1607372700000|2020-12-07 20:25:00||3111.2||3117.7||3117.7||3111.2|0
1607373000000|2020-12-07 20:30:00||3107.2||3118.7||3118.7||3107.2|0
1607373300000|2020-12-07 20:35:00||3107.2||3113.2||3113.2||3107.2|0
1607373600000|2020-12-07 20:40:00||3107.2||3113.7||3113.7||3107.2|0
1607373900000|2020-12-07 20:45:00||3107.2||3114.2||3114.2||3107.2|0
1607374200000|2020-12-07 20:50:00||3107.2||3115.2||3115.2||3107.2|0
1607374500000|2020-12-07 20:55:00|3143.2|3107.2|3143.2|3119.2|3143.2|3120.2|3143.2|3107.2|0
1607410800000|2020-12-08 07:00:00|3159.7|3106.7|3143.7|3106.7|3162.7|3107.2|3143.7|3106.7|0
1607413200000|2020-12-08 07:40:00|3143.2|3107.2|3140.2|3109.7|3143.7|3110.2|3139.7|3107.2|0
1607413500000|2020-12-08 07:45:00|3140.7|3110.2|3139.7|3109.7|3143.7|3110.2|3139.7|3107.2|0
1607413800000|2020-12-08 07:50:00|3143.7|3106.7|3143.7|3106.7|3143.7|3108.2|3143.7|3106.7|0
1607414100000|2020-12-08 07:55:00||3107.2||3121.2||3121.7||3107.2|0
1607414400000|2020-12-08 08:00:00|3142.7|3107.2|3134.2|3129.7|3143.7|3133.7|3133.7|3107.2|0
1607414700000|2020-12-08 08:05:00|3134.7|3130.2|3136.7|3132.2|3137.2|3132.7|3134.7|3129.2|0
1607415000000|2020-12-08 08:10:00|3136.2|3132.7|3135.2|3126.7|3136.2|3132.7|3135.2|3126.7|0
1607415300000|2020-12-08 08:15:00|3134.2|3126.2|3132.7|3127.7|3134.2|3128.2|3132.2|3124.7|0
1607415600000|2020-12-08 08:20:00|3132.2|3128.2|3131.7|3121.2|3132.7|3128.2|3130.2|3120.7|0
1607415900000|2020-12-08 08:25:00|3132.2|3122.2|3126.7|3121.7|3139.2|3123.2|3126.7|3119.7|0
1607416200000|2020-12-08 08:30:00|3126.2|3121.2|3124.7|3118.2|3126.2|3121.2|3124.7|3117.2|0
1607416500000|2020-12-08 08:35:00|3125.2|3118.7|3126.7|3122.7|3126.7|3122.7|3125.2|3118.7|0
1607416800000|2020-12-08 08:40:00||3122.2||3121.7||3122.2||3121.2|0
1607417100000|2020-12-08 08:45:00|3127.2|3122.2|3127.2|3121.7|3127.2|3123.2|3126.7|3121.2|0
1607417400000|2020-12-08 08:50:00||3121.2||3120.7||3121.7||3119.2|0
1607417700000|2020-12-08 08:55:00||3120.2||3120.7||3123.2||3120.2|1
1607418000000|2020-12-08 09:00:00||3120.2||3119.7||3121.2||3119.2|0
1607418300000|2020-12-08 09:05:00||3119.2||3120.7||3121.2||3119.2|0
1607418600000|2020-12-08 09:10:00||3121.2||3120.7||3121.7||3120.2|0
1607418900000|2020-12-08 09:15:00||3121.2||3122.2||3123.2||3119.7|0
1607419200000|2020-12-08 09:20:00|3127.7|3121.7|3127.7|3123.7|3127.7|3124.2|3127.7|3121.7|0
1607419500000|2020-12-08 09:25:00||3123.2||3122.2||3124.2||3121.7|0
1607419800000|2020-12-08 09:30:00|3128.2|3121.7|3129.2|3125.2|3129.7|3125.2|3128.2|3121.7|0
1607420100000|2020-12-08 09:35:00||3124.7||3121.7||3125.2||3121.2|0
1607420400000|2020-12-08 09:40:00|3128.7|3121.2|3128.2|3121.2|3128.7|3122.2|3128.2|3121.2|0
1607420700000|2020-12-08 09:45:00||3120.7||3121.2||3121.7||3120.7|2
1607421000000|2020-12-08 09:50:00||3121.7||3123.7||3123.7||3121.7|0
1607421300000|2020-12-08 09:55:00|3128.7|3123.2|3131.2|3122.7|3131.7|3124.2|3128.7|3122.2|0
1607421600000|2020-12-08 10:00:00||3123.2||3124.2||3124.7||3123.2|0
1607421900000|2020-12-08 10:05:00||3123.7||3124.7||3125.7||3123.7|0
1607422200000|2020-12-08 10:10:00||3124.2||3123.7||3124.2||3123.2|0
1607422500000|2020-12-08 10:15:00|3130.7|3124.2|3130.2|3122.2|3130.7|3124.2|3130.2|3122.2|0
1607422800000|2020-12-08 10:20:00|3129.2|3122.7|3127.2|3120.7|3129.2|3122.7|3127.2|3119.7|0
1607423100000|2020-12-08 10:25:00||3120.2||3121.2||3121.2||3120.2|0
1607423400000|2020-12-08 10:30:00||3121.7||3122.2||3122.2||3121.2|0
1607423700000|2020-12-08 10:35:00||3121.7||3121.7||3121.7||3121.2|0
1607424000000|2020-12-08 10:40:00|3127.7|3122.2|3130.2|3126.2|3130.7|3126.2|3127.2|3122.2|0
1607424300000|2020-12-08 10:45:00||3125.7||3124.7||3125.7||3124.2|0
1607424600000|2020-12-08 10:50:00|3126.2|3124.2|3127.7|3122.7|3127.7|3124.2|3126.2|3122.2|25
1607424900000|2020-12-08 10:55:00|3128.2|3123.2|3129.2|3124.7|3129.2|3125.7|3128.2|3123.2|0
1607425200000|2020-12-08 11:00:00||3125.2||3125.2||3125.2||3124.7|0
1607425500000|2020-12-08 11:05:00|3129.7|3124.7|3129.2|3123.7|3129.7|3125.2|3129.2|3123.7|0
1607425800000|2020-12-08 11:10:00||3124.2||3123.7||3125.2||3123.7|0
1607426100000|2020-12-08 11:15:00||3124.2||3123.2||3124.2||3123.2|0
1607426400000|2020-12-08 11:20:00||3122.7||3123.7||3124.7||3122.2|2
1607426700000|2020-12-08 11:25:00||3123.2||3122.2||3123.7||3122.2|0
1607427000000|2020-12-08 11:30:00||3122.7||3122.2||3122.7||3121.7|0
1607427300000|2020-12-08 11:35:00|3128.7|3121.7|3128.2|3121.2|3128.7|3121.7|3128.2|3120.7|0
1607427600000|2020-12-08 11:40:00||3120.7||3121.7||3122.2||3120.7|0
1607427900000|2020-12-08 11:45:00||3121.2||3120.7||3121.7||3119.7|0
1607428200000|2020-12-08 11:50:00||3121.2||3121.2||3121.2||3120.2|0
1607428500000|2020-12-08 11:55:00||3121.7||3123.2||3124.2||3121.7|2
1607428800000|2020-12-08 12:00:00|3133.7|3120.2|3130.7|3123.7|3134.7|3124.2|3130.7|3120.2|13
1607429100000|2020-12-08 12:05:00|3130.2|3123.2|3128.7|3120.7|3130.2|3123.2|3128.7|3120.7|10
1607429400000|2020-12-08 12:10:00|3128.2|3120.2|3127.7|3122.2|3128.2|3122.2|3127.7|3120.2|0
1607429700000|2020-12-08 12:15:00||3121.7||3121.7||3122.2||3121.2|0
1607430000000|2020-12-08 12:20:00|3128.2|3122.2|3128.7|3124.7|3128.7|3124.7|3128.2|3122.2|0
1607430300000|2020-12-08 12:25:00|3129.2|3125.2|3129.2|3123.7|3129.2|3125.2|3128.7|3123.7|0
1607430600000|2020-12-08 12:30:00||3123.2||3122.7||3123.7||3122.7|5
1607430900000|2020-12-08 12:35:00|3126.2|3123.2|3126.7|3122.7|3126.7|3123.2|3125.2|3122.2|8
1607431200000|2020-12-08 12:40:00|3127.2|3123.2|3127.2|3122.7|3127.2|3123.2|3126.7|3122.7|1000
1607431500000|2020-12-08 12:45:00|3127.7|3123.2|3128.7|3124.7|3128.7|3124.7|3127.7|3122.7|0
1607431800000|2020-12-08 12:50:00|3129.2|3125.2|3129.2|3124.2|3129.2|3125.2|3129.2|3124.2|0
1607432100000|2020-12-08 12:55:00||3123.7||3124.7||3124.7||3123.7|0
1607432400000|2020-12-08 13:00:00||3125.2||3124.7||3125.7||3124.7|0
1607432700000|2020-12-08 13:05:00||3124.2||3123.7||3124.7||3123.2|0
1607433000000|2020-12-08 13:10:00|3129.7|3124.2|3131.2|3127.2|3131.2|3127.2|3129.7|3123.7|0
1607433300000|2020-12-08 13:15:00|3131.7|3126.7|3131.7|3127.7|3131.7|3128.2|3131.2|3126.2|0
1607433600000|2020-12-08 13:20:00||3127.2||3126.2||3127.7||3126.2|0
1607433900000|2020-12-08 13:25:00|3131.2|3126.7|3131.2|3127.2|3131.2|3127.2|3131.2|3125.7|0
1607434200000|2020-12-08 13:30:00|3130.7|3126.7|3131.2|3127.2|3131.7|3127.2|3130.7|3126.7|0
1607434500000|2020-12-08 13:35:00|3131.7|3127.7|3132.7|3128.2|3133.7|3129.2|3131.7|3127.7|0
1607434800000|2020-12-08 13:40:00|3132.2|3127.7|3131.2|3126.7|3132.2|3128.2|3131.2|3126.2|0
1607435100000|2020-12-08 13:45:00|3131.7|3127.2|3132.7|3128.7|3132.7|3128.7|3131.7|3127.2|0
1607435400000|2020-12-08 13:50:00|3133.2|3128.2|3132.2|3128.2|3133.2|3128.2|3132.2|3128.2|0
1607435700000|2020-12-08 13:55:00|3131.7|3127.7|3132.7|3128.7|3132.7|3129.2|3131.7|3127.7|0
1607436000000|2020-12-08 14:00:00|3132.2|3128.2|3132.2|3127.7|3132.7|3129.2|3132.2|3127.7|0
1607436300000|2020-12-08 14:05:00|3131.7|3127.2|3131.2|3127.2|3131.7|3127.2|3131.2|3126.2|0
1607436600000|2020-12-08 14:10:00|3130.7|3126.7|3130.7|3126.7|3131.2|3126.7|3130.7|3126.7|0
1607436900000|2020-12-08 14:15:00|3131.2|3127.2|3133.2|3128.7|3133.2|3128.7|3131.2|3127.2|5
1607437200000|2020-12-08 14:20:00|3132.7|3129.2|3133.2|3129.2|3133.2|3129.7|3132.7|3129.2|0
1607437500000|2020-12-08 14:25:00|3133.7|3129.7|3134.2|3129.7|3134.7|3130.2|3133.7|3127.7|0
1607437800000|2020-12-08 14:30:00|3134.7|3130.2|3135.2|3131.7|3137.2|3133.2|3134.2|3130.2|0
1607438100000|2020-12-08 14:35:00|3134.7|3131.2|3134.2|3129.2|3134.7|3131.2|3133.7|3129.2|1
1607438400000|2020-12-08 14:40:00|3134.7|3128.7|3135.2|3131.2|3135.2|3131.2|3134.7|3128.2|0
1607438700000|2020-12-08 14:45:00|3134.7|3130.7|3135.2|3131.2|3136.2|3132.2|3134.7|3130.2|0
1607439000000|2020-12-08 14:50:00|3134.7|3130.7|3134.7|3129.7|3134.7|3130.7|3134.7|3128.7|0
1607439300000|2020-12-08 14:55:00|3135.2|3130.2|3138.7|3134.7|3139.2|3135.2|3134.7|3130.2|0
1607439600000|2020-12-08 15:00:00|3139.2|3135.2|3140.2|3134.7|3140.7|3136.7|3139.2|3133.7|0
1607439900000|2020-12-08 15:05:00|3139.7|3134.2|3139.7|3134.7|3140.2|3136.2|3139.7|3134.2|0
1607440200000|2020-12-08 15:10:00||3134.2||3133.7||3134.2||3133.2|0
1607440500000|2020-12-08 15:15:00|3139.2|3133.2|3138.7|3131.2|3139.2|3133.2|3138.7|3131.2|0
1607440800000|2020-12-08 15:20:00|3138.2|3130.7|3137.7|3130.2|3138.2|3130.7|3137.7|3130.2|0
1607441100000|2020-12-08 15:25:00||3130.7||3132.7||3133.2||3130.7|0
1607441400000|2020-12-08 15:30:00|3138.2|3133.2|3139.2|3134.7|3139.2|3135.7|3138.2|3133.2|2
1607441700000|2020-12-08 15:35:00|3138.7|3135.2|3142.7|3138.2|3142.7|3138.2|3138.7|3135.2|0
1607442000000|2020-12-08 15:40:00|3143.2|3138.7|3143.7|3139.7|3143.7|3139.7|3142.7|3138.2|0
1607442300000|2020-12-08 15:45:00|3144.2|3139.2|3144.7|3141.2|3144.7|3141.7|3143.7|3139.2|0
1607442600000|2020-12-08 15:50:00||3140.7||3141.7||3141.7||3140.7|0
1607442900000|2020-12-08 15:55:00|3144.2|3141.2|3144.7|3141.2|3144.7|3141.7|3144.2|3139.2|4
1607443200000|2020-12-08 16:00:00|3146.7|3141.7|3146.2|3142.2|3147.2|3143.7|3146.2|3141.2|1
1607443500000|2020-12-08 16:05:00|3145.7|3141.7|3146.2|3141.7|3146.7|3142.7|3145.7|3141.2|0
1607443800000|2020-12-08 16:10:00|3146.7|3142.2|3145.7|3139.7|3146.7|3143.2|3144.2|3139.7|20
1607444100000|2020-12-08 16:15:00||3139.2||3139.7||3141.2||3139.2|1
1607444400000|2020-12-08 16:20:00|3146.2|3140.2|3146.2|3141.2|3147.2|3142.7|3146.2|3140.2|0
1607444700000|2020-12-08 16:25:00|3146.7|3140.7|3149.7|3138.2|3151.2|3141.2|3146.7|3135.2|0
1607445000000|2020-12-08 16:30:00|3150.2|3133.7|3145.7|3137.7|3151.2|3140.2|3144.2|3132.7|2
1607445300000|2020-12-08 16:35:00|3148.2|3137.2|3140.7|3128.2|3148.2|3137.2|3140.7|3128.2|1
1607445600000|2020-12-08 16:40:00|3148.2|3127.7|3141.2|3127.7|3151.2|3127.7|3140.2|3127.7|0
1607445900000|2020-12-08 16:45:00|3146.2||3144.2||3151.2||3144.2||0
1607446200000|2020-12-08 16:50:00|3151.2||3151.2||3151.2||3140.7||0
1607446500000|2020-12-08 16:55:00|3141.2||3141.2||3141.2||3141.2||0
1607448600000|2020-12-08 17:30:00|3151.2||3151.2||3151.2||3151.2||0
1607454900000|2020-12-08 19:15:00||3127.2||3131.7||3131.7||3127.2|0
1607455500000|2020-12-08 19:25:00||3132.2||3127.7||3134.2||3127.7|0
1607459700000|2020-12-08 20:35:00|3143.7||3143.7||3143.7||3143.7||0
1607497200000|2020-12-09 07:00:00|3143.7|3131.7|3187.7|3131.7|3187.7|3143.2|3143.7|3127.7|0
1607497500000|2020-12-09 07:05:00||3132.2||3128.2||3132.2||3128.2|0
1607497800000|2020-12-09 07:10:00|3187.2|3128.7|3186.2|3129.7|3187.2|3129.7|3186.2|3128.7|2
1607498100000|2020-12-09 07:15:00|3185.7|3127.2|3186.7|3127.7|3187.2|3127.7|3185.7|3127.2|0
1607499000000|2020-12-09 07:30:00|3186.2|3128.2|3185.2|3131.7|3186.2|3131.7|3185.2|3128.2|0
1607499300000|2020-12-09 07:35:00|3184.7|3132.2|3182.2|3133.7|3184.7|3133.7|3182.2|3132.2|0
1607499600000|2020-12-09 07:40:00|3181.7|3134.2|3184.7|3134.2|3186.7|3134.2|3181.7|3134.2|0
1607499900000|2020-12-09 07:45:00|3184.2|3134.7|3184.2|3134.7|3184.2|3134.7|3184.2|3134.7|0
1607500200000|2020-12-09 07:50:00|3183.7||3182.7||3183.7||3182.7||0
1607500500000|2020-12-09 07:55:00|3183.7|3127.2|3167.7|3149.2|3184.2|3149.2|3166.7|3127.2|0
1607500800000|2020-12-09 08:00:00|3168.2|3148.7|3163.7|3155.7|3181.2|3161.7|3162.2|3144.7|1
1607501100000|2020-12-09 08:05:00|3163.2|3156.2|3152.7|3144.7|3163.2|3157.7|3152.7|3144.7|0
1607501400000|2020-12-09 08:10:00|3151.7|3144.2|3143.2|3137.7|3151.7|3144.2|3143.2|3136.2|0
1607501700000|2020-12-09 08:15:00|3142.7|3137.2|3138.2|3132.2|3142.7|3137.2|3138.2|3129.7|1
1607502000000|2020-12-09 08:20:00|3137.7|3132.7|3135.2|3130.2|3137.7|3133.7|3135.2|3126.2|0
1607502300000|2020-12-09 08:25:00|3135.7|3129.7|3140.7|3134.2|3143.2|3138.7|3135.7|3129.7|0
1607502600000|2020-12-09 08:30:00|3141.2|3134.7|3141.7|3135.2|3142.2|3138.2|3139.7|3134.7|0
1607502900000|2020-12-09 08:35:00|3141.2|3134.7|3139.7|3132.7|3141.2|3135.7|3139.7|3132.2|4
1607503200000|2020-12-09 08:40:00|3138.7|3133.2|3138.2|3133.2|3138.7|3134.7|3138.2|3131.2|0
1607503500000|2020-12-09 08:45:00|3137.7|3133.7|3137.2|3129.2|3137.7|3134.2|3137.2|3129.2|0
1607503800000|2020-12-09 08:50:00|3136.7|3129.7|3133.2|3126.2|3136.7|3131.2|3133.2|3124.2|0
1607504100000|2020-12-09 08:55:00|3132.7|3126.7|3131.7|3122.7|3145.7|3127.7|3131.7|3117.7|0
1607504400000|2020-12-09 09:00:00|3131.2|3122.2|3128.2|3123.7|3131.2|3124.2|3128.2|3121.2|0
1607504700000|2020-12-09 09:05:00|3128.7|3124.2|3128.2|3123.2|3130.2|3126.2|3128.2|3123.2|0
1607505000000|2020-12-09 09:10:00|3127.7|3122.7|3127.2|3121.2|3127.7|3122.7|3127.2|3119.7|0
1607505300000|2020-12-09 09:15:00|3126.7|3120.7|3126.7|3120.2|3126.7|3122.2|3126.7|3119.2|0
1607505600000|2020-12-09 09:20:00|3127.2|3120.7|3132.2|3127.7|3132.2|3128.7|3127.2|3120.7|0
1607505900000|2020-12-09 09:25:00|3131.7|3127.2|3128.7|3123.7|3131.7|3127.2|3128.7|3123.2|0
1607506200000|2020-12-09 09:30:00||3123.2||3122.2||3123.7||3121.2|0
1607506500000|2020-12-09 09:35:00|3128.2|3122.7|3127.7|3121.2|3128.2|3124.2|3127.7|3120.7|0
1607506800000|2020-12-09 09:40:00|3128.2|3121.7|3128.7|3124.2|3128.7|3124.7|3128.2|3121.7|0
1607507100000|2020-12-09 09:45:00|3129.2|3124.7|3129.7|3125.2|3129.7|3125.7|3128.7|3123.2|0
1607507400000|2020-12-09 09:50:00|3130.2|3125.7|3131.2|3126.7|3131.7|3127.7|3130.2|3125.2|0
1607507700000|2020-12-09 09:55:00|3130.7|3126.2|3130.7|3126.2|3130.7|3126.2|3130.7|3122.7|0
1607508000000|2020-12-09 10:00:00|3131.2|3126.7|3131.2|3126.2|3131.2|3127.7|3131.2|3126.2|0
1607508300000|2020-12-09 10:05:00|3130.7|3126.7|3131.7|3127.2|3131.7|3127.7|3130.2|3125.7|0
1607508600000|2020-12-09 10:10:00|3131.2|3126.7|3132.2|3128.2|3132.2|3128.2|3131.2|3126.2|0
1607508900000|2020-12-09 10:15:00|3132.7|3127.7|3134.7|3130.7|3134.7|3131.2|3132.2|3127.7|0
1607509200000|2020-12-09 10:20:00|3135.2|3131.2|3137.2|3134.7|3137.7|3134.7|3134.7|3131.2|0
1607509500000|2020-12-09 10:25:00|3137.7|3132.7|3136.7|3133.2|3137.7|3133.2|3136.7|3131.7|2
1607509800000|2020-12-09 10:30:00|3137.2|3133.7|3140.2|3136.2|3140.2|3136.2|3137.2|3133.2|0
1607510100000|2020-12-09 10:35:00|3140.7|3136.7|3143.2|3139.2|3143.2|3139.7|3140.2|3136.2|0
1607510400000|2020-12-09 10:40:00|3142.7|3138.7|3143.2|3139.2|3143.7|3139.7|3142.7|3138.7|0
1607510700000|2020-12-09 10:45:00|3143.7|3139.7|3145.2|3141.2|3145.2|3141.7|3143.7|3139.2|0
1607511000000|2020-12-09 10:50:00|3145.7|3141.7|3144.2|3139.2|3146.2|3142.2|3144.2|3139.2|0
1607511300000|2020-12-09 10:55:00|3144.7|3139.7|3146.2|3142.2|3146.2|3142.2|3144.7|3139.7|0
1607511600000|2020-12-09 11:00:00|3146.7|3143.2|3146.7|3141.7|3147.2|3143.7|3146.7|3141.7|0
1607511900000|2020-12-09 11:05:00|3146.2|3142.7|3146.2|3141.2|3146.2|3142.7|3146.2|3141.2|0
1607512200000|2020-12-09 11:10:00|3145.7|3140.7|3145.2|3141.2|3145.7|3141.7|3145.2|3140.2|0
1607512500000|2020-12-09 11:15:00|3145.7|3141.7|3146.2|3141.7|3146.2|3142.7|3145.7|3141.7|0
1607512800000|2020-12-09 11:20:00|3146.7|3142.2|3146.7|3141.7|3147.2|3143.7|3146.7|3141.7|0
1607513100000|2020-12-09 11:25:00|3146.2|3141.2|3146.2|3140.7|3146.2|3141.2|3146.2|3140.2|0
1607513400000|2020-12-09 11:30:00|3145.7|3140.2|3144.7|3140.7|3145.7|3141.2|3144.2|3138.2|0
1607513700000|2020-12-09 11:35:00|3144.2|3140.2|3143.7|3139.2|3144.2|3141.2|3143.7|3138.7|0
1607514000000|2020-12-09 11:40:00|3144.2|3138.7|3144.7|3140.2|3144.7|3140.2|3144.2|3138.7|0
1607514300000|2020-12-09 11:45:00|3144.2|3139.7|3144.2|3139.2|3144.2|3139.7|3144.2|3139.2|1
1607514600000|2020-12-09 11:50:00|3143.7|3138.7|3143.7|3136.7|3143.7|3138.7|3143.7|3136.7|0
1607514900000|2020-12-09 11:55:00|3143.2|3136.2|3142.7|3135.2|3143.2|3136.2|3142.7|3135.2|0
1607515200000|2020-12-09 12:00:00|3143.2|3133.7|3142.2|3135.7|3146.2|3135.7|3142.2|3132.7|0
1607515500000|2020-12-09 12:05:00|3141.7|3136.2|3141.2|3135.7|3141.7|3136.7|3141.2|3135.7|0
1607515800000|2020-12-09 12:10:00|3140.7|3135.2|3139.7|3134.2|3140.7|3135.2|3139.7|3134.2|0
1607516100000|2020-12-09 12:15:00|3140.2|3134.7|3140.2|3134.7|3140.2|3136.2|3140.2|3134.7|0
1607516400000|2020-12-09 12:20:00|3140.7|3135.2|3142.2|3137.7|3142.2|3138.2|3140.7|3135.2|0
1607516700000|2020-12-09 12:25:00|3141.7|3137.2|3141.7|3136.7|3141.7|3137.2|3141.7|3136.2|0
1607517000000|2020-12-09 12:30:00||3137.2||3137.2||3137.7||3136.7|0
1607517300000|2020-12-09 12:35:00|3141.2|3136.7|3140.7|3135.7|3141.2|3136.7|3140.7|3135.2|0
1607517600000|2020-12-09 12:40:00||3136.2||3136.7||3137.2||3136.2|0
1607517900000|2020-12-09 12:45:00|3141.2|3137.2|3142.2|3137.7|3142.2|3137.7|3141.2|3137.2|0
1607518200000|2020-12-09 12:50:00||3137.2||3138.2||3138.2||3137.2|0
1607518500000|2020-12-09 12:55:00||3137.7||3137.2||3137.7||3137.2|0
1607518800000|2020-12-09 13:00:00|3141.7|3136.7|3140.7|3135.2|3141.7|3136.7|3140.7|3135.2|0
1607519100000|2020-12-09 13:05:00|3140.2|3135.7|3140.2|3134.7|3140.2|3136.2|3140.2|3134.7|0
1607519400000|2020-12-09 13:10:00|3139.7|3134.2|3139.7|3133.7|3139.7|3134.2|3139.7|3133.7|0
1607519700000|2020-12-09 13:15:00|3139.2|3134.2|3139.7|3135.7|3139.7|3135.7|3139.2|3134.2|0
1607520000000|2020-12-09 13:20:00||3135.2||3135.2||3135.7||3134.2|0
1607520300000|2020-12-09 13:25:00|3140.2|3135.7|3141.7|3137.2|3141.7|3137.7|3140.2|3135.7|0
1607520600000|2020-12-09 13:30:00|3142.2|3136.7|3142.7|3137.7|3142.7|3138.2|3142.2|3136.7|0
1607520900000|2020-12-09 13:35:00||3138.2||3138.7||3138.7||3138.2|0
1607521200000|2020-12-09 13:40:00|3143.2|3139.2|3144.2|3139.7|3144.2|3139.7|3143.2|3139.2|0
1607521500000|2020-12-09 13:45:00|3143.7|3139.2|3143.2|3138.2|3143.7|3139.2|3143.2|3138.2|0
1607521800000|2020-12-09 13:50:00|3143.7|3138.7|3143.7|3139.2|3143.7|3139.2|3143.7|3138.7|0
1607522100000|2020-12-09 13:55:00|3143.2|3138.7|3143.2|3138.2|3143.2|3139.2|3143.2|3138.2|0
1607522400000|2020-12-09 14:00:00|3143.7|3138.7|3144.2|3139.7|3144.2|3139.7|3143.7|3138.7|0
1607522700000|2020-12-09 14:05:00|3144.7|3140.2|3145.2|3141.2|3145.2|3141.7|3144.7|3140.2|0
1607523000000|2020-12-09 14:10:00|3144.7|3140.7|3144.2|3139.2|3144.7|3140.7|3144.2|3139.2|0
1607523300000|2020-12-09 14:15:00|3143.7|3138.7|3143.7|3138.7|3143.7|3138.7|3143.7|3137.7|0
1607523600000|2020-12-09 14:20:00||3139.2||3138.2||3139.7||3138.2|0
1607523900000|2020-12-09 14:25:00|3144.2|3138.7|3144.2|3138.7|3144.2|3140.2|3144.2|3138.7|1
1607524200000|2020-12-09 14:30:00|3143.7|3138.2|3142.2|3135.7|3143.7|3138.2|3142.2|3134.2|0
1607524500000|2020-12-09 14:35:00|3141.7|3136.2|3142.7|3138.2|3142.7|3138.2|3139.7|3136.2|1
1607524800000|2020-12-09 14:40:00|3142.2|3136.7|3142.2|3137.7|3142.2|3138.2|3142.2|3136.7|1
1607525100000|2020-12-09 14:45:00|3141.7|3138.2|3140.7|3136.7|3141.7|3138.2|3140.7|3135.7|0
1607525400000|2020-12-09 14:50:00|3140.2|3136.2|3139.7|3135.2|3140.2|3137.2|3139.7|3134.7|0
1607525700000|2020-12-09 14:55:00|3140.2|3135.7|3142.2|3131.7|3142.7|3138.2|3140.2|3131.7|0
1607526000000|2020-12-09 15:00:00|3141.7|3132.2|3141.2|3134.7|3141.7|3135.7|3141.2|3132.2|0
1607526300000|2020-12-09 15:05:00|3140.7|3135.2|3140.2|3134.7|3140.7|3135.2|3140.2|3134.7|0
1607526600000|2020-12-09 15:10:00|3139.7|3129.2|3135.2|3128.2|3139.7|3130.2|3135.2|3127.2|2
1607526900000|2020-12-09 15:15:00||3128.7||3129.7||3130.2||3128.2|0
1607527200000|2020-12-09 15:20:00|3134.7|3130.2|3135.2|3130.7|3135.2|3132.2|3134.2|3129.2|0
1607527500000|2020-12-09 15:25:00|3135.7|3131.2|3135.2|3129.2|3135.7|3131.7|3135.2|3129.2|2
1607527800000|2020-12-09 15:30:00||3128.7||3127.7||3129.2||3127.7|0
1607528100000|2020-12-09 15:35:00|3134.7|3127.2|3132.2|3125.2|3134.7|3128.2|3132.2|3124.7|0
1607528400000|2020-12-09 15:40:00|3131.7|3124.7|3131.2|3124.2|3131.7|3126.2|3131.2|3123.7|0
1607528700000|2020-12-09 15:45:00|3130.7|3124.7|3130.2|3124.7|3130.7|3125.2|3130.2|3123.7|0
1607529000000|2020-12-09 15:50:00||3125.2||3123.7||3125.7||3123.2|0
1607529300000|2020-12-09 15:55:00||3123.2||3125.2||3125.7||3123.2|0
1607529600000|2020-12-09 16:00:00|3130.7|3125.7|3129.7|3125.2|3130.7|3127.2|3129.7|3125.2|0
1607529900000|2020-12-09 16:05:00|3129.2|3124.7|3129.7|3126.2|3130.2|3126.2|3129.2|3124.7|0
1607530200000|2020-12-09 16:10:00|3127.7|3125.7|3126.2|3122.2|3127.7|3126.2|3126.2|3122.2|0
1607530500000|2020-12-09 16:15:00|3125.7|3122.7|3127.2|3122.2|3127.7|3124.2|3125.7|3122.2|1
1607530800000|2020-12-09 16:20:00||3121.7||3121.7||3122.2||3120.7|0
1607531100000|2020-12-09 16:25:00|3127.7|3121.2|3135.7|3121.2|3136.7|3121.7|3127.7|3120.2|0
1607531400000|2020-12-09 16:30:00|3135.2|3120.7|3128.2|3116.7|3135.7|3121.2|3128.2|3116.7|0
1607531700000|2020-12-09 16:35:00|3128.7|3116.2|3145.2|3111.2|3145.2|3116.2|3128.7|3108.2|0
1607532000000|2020-12-09 16:40:00||3107.2||3107.2||3107.2||3107.2|0
1607533500000|2020-12-09 17:05:00|3144.7|3104.7|3143.2|3106.7|3163.2|3112.7|3143.2|3104.7|0
1607534100000|2020-12-09 17:15:00|3163.2|3104.7|3142.7|3104.7|3163.2|3110.7|3142.7|3104.7|0
1607534400000|2020-12-09 17:20:00|3177.2||3142.2||3177.2||3142.2||0
1607534700000|2020-12-09 17:25:00|3149.2||3141.2||3177.2||3141.2||0
1607535000000|2020-12-09 17:30:00|3148.2||3140.7||3148.2||3140.7||0
1607535300000|2020-12-09 17:35:00|3147.7||3140.2||3147.7||3140.2||0
1607536200000|2020-12-09 17:50:00|3167.7|3105.2|3138.7|3104.7|3167.7|3105.2|3138.7|3104.7|0
1607536500000|2020-12-09 17:55:00|3145.7|3105.2|3137.7|3105.2|3145.7|3105.2|3137.7|3105.2|0
1607537100000|2020-12-09 18:05:00|3144.7|3104.7|3137.2|3107.2|3144.7|3107.2|3137.2|3104.7|0
1607537700000|2020-12-09 18:15:00|3136.7|3104.7|3136.7|3105.2|3136.7|3105.2|3136.7|3104.7|0
1607538000000|2020-12-09 18:20:00|3169.2|3105.7|3142.2|3104.7|3169.2|3105.7|3142.2|3104.7|0
1607538300000|2020-12-09 18:25:00|3149.2||3141.2||3167.7||3141.2||0
1607538600000|2020-12-09 18:30:00|3163.2||3140.7||3163.2||3140.7||0
1607538900000|2020-12-09 18:35:00|3147.7||3117.7||3163.2||3117.7||0
1607541000000|2020-12-09 19:10:00|3112.2||3109.7||3112.2||3109.7||0
1607547300000|2020-12-09 20:55:00|3136.2|3106.7|3133.2|3100.7|3168.7|3106.7|3121.7|3100.2|4
1607583600000|2020-12-10 07:00:00|3146.2|3080.2|3177.2|3075.7|3177.2|3080.2|3144.7|3075.7|0
1607583900000|2020-12-10 07:05:00|3176.7|3076.2|3175.7|3076.7|3176.7|3076.7|3175.7|3076.2|0
1607584500000|2020-12-10 07:15:00|3175.2||3174.7||3175.2||3174.7||0
1607584800000|2020-12-10 07:20:00|3174.2|3077.2|3173.2|3077.7|3174.2|3077.7|3173.2|3077.2|0
1607585100000|2020-12-10 07:25:00|3134.7||3134.7||3134.7||3134.7||0
1607585400000|2020-12-10 07:30:00||3078.2||3078.7||3078.7||3078.2|0
1607586300000|2020-12-10 07:45:00|3134.2|3086.2|3134.7|3089.2|3134.7|3102.7|3132.2|3086.2|0
1607586600000|2020-12-10 07:50:00||3090.2||3085.7||3099.2||3078.7|0
1607586900000|2020-12-10 07:55:00|3134.2|3086.2|3129.2|3105.2|3134.7|3105.7|3128.7|3079.2|0
1607587200000|2020-12-10 08:00:00|3129.7|3103.7|3115.7|3108.2|3134.2|3112.7|3115.7|3103.7|0
1607587500000|2020-12-10 08:05:00|3115.2|3107.7|3110.2|3102.2|3115.2|3107.7|3110.2|3102.2|0
1607587800000|2020-12-10 08:10:00|3109.7|3101.7|3106.7|3102.2|3109.7|3103.7|3106.2|3099.2|0
1607588100000|2020-12-10 08:15:00|3106.2|3101.7|3112.2|3108.2|3113.2|3109.2|3106.2|3101.7|0
1607588400000|2020-12-10 08:20:00|3112.7|3108.7|3113.2|3105.7|3114.7|3110.7|3112.2|3105.7|0
1607588700000|2020-12-10 08:25:00|3113.7|3105.2|3113.2|3106.7|3113.7|3109.7|3113.2|3105.2|0
1607589000000|2020-12-10 08:30:00|3113.7|3107.2|3116.2|3112.2|3116.2|3112.2|3113.7|3106.2|0
1607589300000|2020-12-10 08:35:00|3116.7|3111.7|3116.7|3110.7|3117.2|3113.2|3116.7|3110.2|0
1607589600000|2020-12-10 08:40:00|3116.2|3111.2|3116.2|3111.2|3116.2|3112.2|3116.2|3108.2|0
1607589900000|2020-12-10 08:45:00|3116.7|3111.7|3117.2|3111.7|3117.7|3113.7|3116.7|3111.7|0
1607590200000|2020-12-10 08:50:00|3116.7|3111.2|3114.2|3106.7|3116.7|3111.2|3114.2|3106.2|0
1607590500000|2020-12-10 08:55:00|3113.7|3107.2|3112.7|3105.7|3113.7|3108.2|3112.7|3104.7|0
1607590800000|2020-12-10 09:00:00||3105.2||3107.2||3108.2||3105.2|0
1607591100000|2020-12-10 09:05:00|3113.2|3107.7|3115.2|3111.7|3115.2|3111.7|3112.7|3107.2|0
1607591400000|2020-12-10 09:10:00|3115.7|3112.2|3117.2|3112.7|3117.7|3113.7|3115.7|3111.7|0
1607591700000|2020-12-10 09:15:00|3117.7|3112.2|3118.7|3114.7|3119.2|3114.7|3117.7|3112.2|0
1607592000000|2020-12-10 09:20:00|3119.2|3115.2|3120.2|3115.2|3120.7|3116.7|3119.2|3114.2|0
1607592300000|2020-12-10 09:25:00||3114.7||3113.7||3115.2||3113.7|0
1607592600000|2020-12-10 09:30:00||3114.2||3115.2||3115.7||3114.2|0
1607592900000|2020-12-10 09:35:00||3115.7||3115.7||3116.2||3114.7|0
1607593200000|2020-12-10 09:40:00|3120.7|3115.2|3120.2|3116.7|3120.7|3117.2|3120.2|3114.7|0
1607593500000|2020-12-10 09:45:00|3120.7|3116.2|3120.7|3115.2|3121.2|3117.2|3120.2|3115.2|0
1607593800000|2020-12-10 09:50:00||3114.7||3115.7||3116.2||3114.7|0
1607594100000|2020-12-10 09:55:00|3121.2|3115.2|3121.2|3118.2|3121.7|3118.2|3121.2|3115.2|0
1607594400000|2020-12-10 10:00:00|3121.7|3118.7|3123.2|3119.2|3123.2|3119.2|3121.2|3118.2|0
1607594700000|2020-12-10 10:05:00|3122.7|3118.7|3123.7|3118.7|3124.2|3120.2|3122.7|3118.2|0
1607595000000|2020-12-10 10:10:00||3119.2||3119.2||3119.7||3118.7|0
1607595300000|2020-12-10 10:15:00||3118.7||3117.2||3119.7||3117.2|1
1607595600000|2020-12-10 10:20:00||3117.7||3117.7||3117.7||3116.7|1
1607595900000|2020-12-10 10:25:00|3124.2|3118.2|3124.2|3120.2|3124.2|3120.7|3124.2|3118.2|0
1607596200000|2020-12-10 10:30:00|3124.7|3120.7|3125.2|3121.2|3125.2|3121.7|3124.7|3120.2|0
1607596500000|2020-12-10 10:35:00|3125.7|3120.7|3125.7|3121.7|3125.7|3121.7|3125.2|3120.2|1
1607596800000|2020-12-10 10:40:00|3126.2|3122.2|3126.7|3120.7|3127.2|3123.2|3125.7|3120.7|0
1607597100000|2020-12-10 10:45:00|3127.2|3121.2|3126.7|3122.7|3127.2|3123.7|3126.7|3121.2|0
1607597400000|2020-12-10 10:50:00|3127.2|3123.2|3126.7|3120.7|3127.2|3123.2|3126.7|3120.2|0
1607597700000|2020-12-10 10:55:00||3120.7||3122.7||3122.7||3119.7|0
1607598000000|2020-12-10 11:00:00|3127.2|3123.2|3127.2|3122.7|3127.7|3123.7|3126.7|3122.2|0
1607598300000|2020-12-10 11:05:00|3126.7|3123.2|3128.2|3124.7|3128.7|3124.7|3126.7|3122.7|0
1607598600000|2020-12-10 11:10:00|3128.7|3124.2|3129.2|3126.2|3129.2|3126.7|3128.2|3124.2|0
1607598900000|2020-12-10 11:15:00||3126.7||3126.7||3126.7||3125.2|0
1607599200000|2020-12-10 11:20:00|3131.2|3127.2|3130.7|3126.2|3131.2|3127.2|3130.7|3126.2|1
1607599500000|2020-12-10 11:25:00||3125.7||3126.7||3127.2||3125.7|0
1607599800000|2020-12-10 11:30:00|3131.2|3127.2|3131.2|3126.7|3131.7|3128.2|3130.7|3126.7|2
1607600100000|2020-12-10 11:35:00|3131.7|3127.2|3131.7|3128.2|3131.7|3128.2|3131.2|3126.7|0
1607600400000|2020-12-10 11:40:00|3132.2|3128.7|3132.2|3127.7|3132.7|3128.7|3132.2|3127.2|0
1607600700000|2020-12-10 11:45:00||3127.2||3127.2||3128.7||3126.7|0
1607601000000|2020-12-10 11:50:00||3127.7||3126.2||3127.7||3125.7|0
1607601300000|2020-12-10 11:55:00||3126.7||3126.7||3127.2||3126.2|0
1607601600000|2020-12-10 12:00:00|3136.2|3124.7|3133.7|3126.7|3136.2|3126.7|3133.7|3123.7|0
1607601900000|2020-12-10 12:05:00||3127.2||3126.2||3127.7||3126.2|0
1607602200000|2020-12-10 12:10:00|3132.7|3125.7|3131.7|3124.2|3132.7|3126.2|3131.7|3123.7|0
1607602500000|2020-12-10 12:15:00||3124.7||3124.2||3125.7||3124.2|0
1607602800000|2020-12-10 12:20:00|3131.2|3123.7|3127.7|3121.2|3131.2|3124.2|3127.7|3120.2|0
1607603100000|2020-12-10 12:25:00||3120.7||3121.7||3122.2||3120.7|0
1607603400000|2020-12-10 12:30:00||3122.2||3119.7||3122.2||3119.7|0
1607603700000|2020-12-10 12:35:00|3127.2|3119.2|3125.7|3119.2|3127.2|3119.7|3125.7|3118.2|0
1607604000000|2020-12-10 12:40:00||3119.7||3116.2||3119.7||3116.2|0
1607604300000|2020-12-10 12:45:00|3126.2|3115.7|3122.7|3115.2|3128.2|3120.7|3122.7|3114.2|0
1607604600000|2020-12-10 12:50:00|3122.2|3114.7|3121.7|3115.2|3122.2|3115.2|3121.7|3114.2|0
1607604900000|2020-12-10 12:55:00|3121.2|3114.7|3120.7|3113.7|3121.2|3114.7|3120.7|3113.2|0
1607605200000|2020-12-10 13:00:00|3120.2|3113.2|3119.7|3113.7|3120.2|3114.2|3119.7|3112.2|0
1607605500000|2020-12-10 13:05:00||3113.2||3113.7||3114.2||3112.7|0
1607605800000|2020-12-10 13:10:00||3114.2||3113.7||3114.7||3112.7|0
1607606100000|2020-12-10 13:15:00||3114.2||3113.2||3114.2||3112.7|0
1607606400000|2020-12-10 13:20:00|3119.2|3113.7|3120.2|3116.2|3120.7|3116.7|3119.2|3112.7|0
1607606700000|2020-12-10 13:25:00|3120.7|3115.7|3121.2|3111.7|3121.7|3116.2|3120.7|3111.7|0
1607607000000|2020-12-10 13:30:00||3112.2||3113.2||3114.2||3112.2|0
1607607300000|2020-12-10 13:35:00||3112.7||3111.7||3113.7||3111.7|0
1607607600000|2020-12-10 13:40:00|3120.7|3111.2|3116.2|3108.2|3120.7|3111.2|3116.2|3107.7|0
1607607900000|2020-12-10 13:45:00|3115.7|3107.7|3114.2|3107.7|3115.7|3108.2|3114.2|3106.2|0
1607608200000|2020-12-10 13:50:00|3113.2|3107.2|3111.2|3103.7|3113.2|3107.2|3111.2|3103.2|0
1607608500000|2020-12-10 13:55:00|3110.2|3103.2|3103.2|3097.2|3110.2|3104.7|3103.2|3096.2|1
1607608800000|2020-12-10 14:00:00|3103.7|3097.7|3104.7|3098.7|3105.2|3101.2|3103.7|3096.7|0
1607609100000|2020-12-10 14:05:00|3104.2|3098.2|3100.7|3094.2|3104.2|3099.7|3100.7|3093.7|2
1607609400000|2020-12-10 14:10:00||3093.7||3093.2||3095.7||3093.2|4
1607609700000|2020-12-10 14:15:00|3100.2|3092.7|3098.7|3091.7|3100.2|3094.2|3098.7|3091.7|0
1607610000000|2020-12-10 14:20:00|3098.2|3090.2|3098.2|3094.2|3098.7|3095.2|3096.7|3089.7|0
1607610300000|2020-12-10 14:25:00|3097.7|3093.7|3097.7|3094.2|3098.2|3094.7|3097.7|3093.2|0
1607610600000|2020-12-10 14:30:00|3097.2|3092.7|3095.2|3088.7|3097.7|3094.2|3095.2|3088.7|1
1607610900000|2020-12-10 14:35:00|3094.7|3089.2|3097.2|3093.2|3097.2|3093.2|3094.7|3088.7|0
1607611200000|2020-12-10 14:40:00|3097.7|3093.7|3101.2|3096.7|3101.2|3097.2|3097.7|3093.7|4
1607611500000|2020-12-10 14:45:00|3101.7|3097.2|3104.2|3100.2|3105.2|3101.2|3101.7|3097.2|0
1607611800000|2020-12-10 14:50:00|3104.7|3101.2|3110.2|3106.2|3110.2|3106.2|3104.7|3101.2|0
1607612100000|2020-12-10 14:55:00|3110.7|3106.7|3116.2|3110.2|3117.2|3113.2|3110.7|3106.7|57
1607612400000|2020-12-10 15:00:00|3115.7|3109.7|3115.7|3109.7|3116.2|3112.2|3115.7|3109.7|0
1607612700000|2020-12-10 15:05:00|3116.2|3110.2|3118.2|3114.2|3118.7|3114.2|3115.7|3109.2|0
1607613000000|2020-12-10 15:10:00|3118.7|3114.7|3122.7|3116.7|3122.7|3118.7|3118.7|3114.7|5
1607613300000|2020-12-10 15:15:00||3117.2||3116.7||3118.7||3116.7|0
1607613600000|2020-12-10 15:20:00|3123.2|3117.2|3123.2|3117.7|3123.2|3119.2|3123.2|3116.7|0
1607613900000|2020-12-10 15:25:00|3120.2|3118.2|3123.2|3118.7|3123.7|3119.2|3120.2|3116.7|2
1607614200000|2020-12-10 15:30:00|3123.7|3119.2|3123.7|3118.2|3124.2|3119.7|3123.7|3117.2|0
1607614500000|2020-12-10 15:35:00||3118.7||3119.7||3119.7||3117.2|0
1607614800000|2020-12-10 15:40:00|3124.2|3119.2|3123.7|3119.2|3124.2|3119.7|3123.2|3118.2|0
1607615100000|2020-12-10 15:45:00|3123.2|3118.7|3122.7|3117.2|3123.2|3119.2|3122.7|3116.7|0
1607615400000|2020-12-10 15:50:00||3117.7||3116.7||3118.2||3116.2|0
1607615700000|2020-12-10 15:55:00||3117.2||3117.2||3117.7||3115.7|0
1607616000000|2020-12-10 16:00:00|3122.2|3116.7|3120.7|3114.7|3122.2|3116.7|3120.7|3114.7|0
1607616300000|2020-12-10 16:05:00|3121.2|3115.2|3121.2|3116.7|3121.2|3117.2|3120.7|3115.2|0
1607616600000|2020-12-10 16:10:00|3121.7|3117.2|3122.7|3118.7|3122.7|3118.7|3121.7|3116.7|0
1607616900000|2020-12-10 16:15:00|3123.2|3119.2|3123.7|3118.7|3123.7|3119.7|3122.7|3118.7|0
1607617200000|2020-12-10 16:20:00|3124.2|3119.2|3124.7|3120.7|3124.7|3120.7|3123.7|3118.2|1
1607617500000|2020-12-10 16:25:00|3125.2|3120.2|3126.2|3114.2|3126.7|3120.7|3125.2|3112.7|0
1607617800000|2020-12-10 16:30:00|3127.7|3115.2|3123.7|3113.2|3131.2|3115.7|3123.2|3112.2|0
1607618100000|2020-12-10 16:35:00|3124.2|3113.7|3130.2|3105.2|3138.2|3113.7|3124.2|3097.2|0
1607618400000|2020-12-10 16:40:00|3132.7|3103.2|3138.2|3101.7|3138.7|3103.2|3132.7|3096.7|0
1607618700000|2020-12-10 16:45:00|3137.7|3096.7|3137.2|3096.7|3144.7|3096.7|3137.2|3096.7|0
1607619000000|2020-12-10 16:50:00|3144.2|3097.7|3144.7|3097.7|3144.7|3097.7|3136.7|3097.7|0
1607619600000|2020-12-10 17:00:00||3096.7||3098.7||3098.7||3096.7|0
1607620200000|2020-12-10 17:10:00||3096.7||3099.2||3099.2||3096.7|0
1607620800000|2020-12-10 17:20:00||3099.7||3096.7||3101.2||3096.7|0
1607633400000|2020-12-10 20:50:00|3157.2||3157.2||3157.2||3157.2||1
1607670000000|2020-12-11 07:00:00|3142.2|3076.2|3156.7|3075.7|3157.2|3076.2|3142.2|3075.2|0
1607673000000|2020-12-11 07:50:00|3155.7|3076.2|3139.2|3090.2|3155.7|3093.2|3138.2|3076.2|0
1607673300000|2020-12-11 07:55:00|3156.2|3090.7|3132.7|3102.7|3156.2|3103.2|3125.7|3078.2|0
1607673600000|2020-12-11 08:00:00|3132.2|3094.2|3121.2|3116.2|3133.2|3116.2|3121.2|3094.2|0
1607673900000|2020-12-11 08:05:00|3121.7|3116.7|3126.2|3119.2|3126.7|3122.2|3121.7|3115.2|0
1607674200000|2020-12-11 08:10:00|3125.7|3118.7|3123.2|3116.2|3125.7|3119.2|3121.2|3113.7|0
1607674500000|2020-12-11 08:15:00|3123.7|3115.7|3131.2|3126.7|3131.2|3126.7|3123.2|3115.7|0
1607674800000|2020-12-11 08:20:00|3130.7|3126.2|3131.7|3125.2|3134.7|3130.2|3130.7|3125.2|54
1607675100000|2020-12-11 08:25:00|3131.2|3125.7|3127.7|3121.7|3131.2|3125.7|3127.7|3120.7|0
1607675400000|2020-12-11 08:30:00|3126.7|3121.2|3114.7|3112.2|3126.7|3121.2|3114.2|3111.7|15
1607675700000|2020-12-11 08:35:00|3114.2|3111.7|3111.2|3105.2|3114.7|3111.7|3111.2|3104.2|0
1607676000000|2020-12-11 08:40:00|3110.7|3104.7|3114.7|3111.7|3114.7|3111.7|3109.2|3102.2|0
1607676300000|2020-12-11 08:45:00|3117.2|3111.2|3115.7|3107.7|3117.2|3113.2|3115.7|3107.7|10
1607676600000|2020-12-11 08:50:00|3115.2|3107.2|3114.7|3108.7|3115.2|3108.7|3114.7|3106.7|0
1607676900000|2020-12-11 08:55:00|3114.2|3108.2|3112.7|3107.2|3114.2|3108.7|3112.7|3105.2|0
1607677200000|2020-12-11 09:00:00||3106.7||3106.7||3107.7||3106.2|0
1607677500000|2020-12-11 09:05:00|3112.2|3106.2|3110.7|3104.7|3112.2|3106.2|3110.7|3103.7|0
1607677800000|2020-12-11 09:10:00|3109.2|3105.2|3109.7|3105.2|3109.7|3106.2|3108.2|3104.7|10
1607678100000|2020-12-11 09:15:00|3110.2|3104.7|3110.7|3106.2|3110.7|3106.7|3109.7|3104.7|0
1607678400000|2020-12-11 09:20:00|3111.2|3106.7|3110.7|3107.2|3111.2|3107.2|3110.7|3105.2|0
1607678700000|2020-12-11 09:25:00|3111.2|3106.7|3111.7|3105.7|3112.2|3108.2|3110.7|3105.2|12
1607679000000|2020-12-11 09:30:00||3105.2||3106.2||3107.2||3105.2|0
1607679300000|2020-12-11 09:35:00||3106.7||3105.7||3106.7||3104.7|0
1607679600000|2020-12-11 09:40:00||3105.2||3105.7||3106.2||3104.7|0
1607679900000|2020-12-11 09:45:00||3106.2||3106.2||3106.7||3105.7|0
1607680200000|2020-12-11 09:50:00|3112.2|3106.7|3113.2|3109.2|3113.2|3109.2|3111.7|3106.7|0
1607680500000|2020-12-11 09:55:00|3112.2|3108.7|3111.7|3104.7|3112.2|3108.7|3111.7|3104.7|1
1607680800000|2020-12-11 10:00:00|3109.2|3104.2|3108.7|3103.7|3109.2|3105.7|3106.7|3103.7|14
1607681100000|2020-12-11 10:05:00||3103.2||3104.7||3104.7||3102.2|0
1607681400000|2020-12-11 10:10:00|3109.2|3105.2|3110.2|3104.2|3110.2|3106.2|3109.2|3104.2|3
1607681700000|2020-12-11 10:15:00||3104.7||3104.2||3104.7||3103.2|0
1607682000000|2020-12-11 10:20:00||3103.7||3103.7||3104.2||3103.7|0
1607682300000|2020-12-11 10:25:00||3103.2||3103.2||3103.7||3102.7|0
1607682600000|2020-12-11 10:30:00|3109.7|3102.7|3109.2|3101.7|3109.7|3103.7|3109.2|3101.2|0
1607682900000|2020-12-11 10:35:00|3108.7|3101.2|3105.2|3098.2|3108.7|3101.7|3105.2|3097.7|0
1607683200000|2020-12-11 10:40:00|3104.7|3097.7|3104.2|3096.2|3104.7|3099.7|3104.2|3096.2|1
1607683500000|2020-12-11 10:45:00|3103.2|3095.7|3100.2|3093.7|3103.2|3096.2|3100.2|3093.2|1
1607683800000|2020-12-11 10:50:00|3099.2|3093.2|3099.2|3092.2|3099.2|3093.7|3099.2|3091.7|0
1607684100000|2020-12-11 10:55:00|3098.7|3091.7|3095.7|3090.7|3098.7|3092.2|3095.2|3090.2|3
1607684400000|2020-12-11 11:00:00||3090.2||3090.7||3091.2||3088.7|0
1607684700000|2020-12-11 11:05:00|3094.7|3090.2|3091.7|3085.7|3094.7|3090.7|3091.7|3084.2|0
1607685000000|2020-12-11 11:10:00|3088.2|3086.2|3088.2|3084.7|3088.2|3086.7|3088.2|3084.2|0
1607685300000|2020-12-11 11:15:00|3087.2|3084.2|3089.2|3084.7|3089.7|3085.2|3086.7|3083.2|10
1607685600000|2020-12-11 11:20:00|3088.7|3084.2|3087.2|3081.7|3088.7|3084.2|3087.2|3080.2|1
1607685900000|2020-12-11 11:25:00||3081.2||3080.7||3082.7||3080.2|0
1607686200000|2020-12-11 11:30:00||3080.2||3082.2||3082.7||3080.2|0
1607686500000|2020-12-11 11:35:00|3087.7|3082.7|3088.7|3084.2|3088.7|3084.7|3087.7|3081.7|0
1607686800000|2020-12-11 11:40:00||3084.7||3083.2||3084.7||3083.2|0
1607687100000|2020-12-11 11:45:00|3089.2|3083.7|3092.2|3087.2|3092.2|3088.2|3089.2|3082.7|0
1607687400000|2020-12-11 11:50:00|3092.7|3086.7|3094.2|3089.2|3094.7|3092.2|3092.7|3086.7|56
1607687700000|2020-12-11 11:55:00|3094.7|3089.7|3097.7|3093.7|3097.7|3093.7|3094.7|3089.7|0
1607688000000|2020-12-11 12:00:00|3103.2|3090.7|3100.2|3096.2|3103.2|3096.7|3098.7|3088.7|0
1607688300000|2020-12-11 12:05:00|3100.7|3095.7|3102.7|3098.7|3102.7|3099.2|3100.7|3095.2|2
1607688600000|2020-12-11 12:10:00|3103.2|3099.2|3099.2|3096.7|3103.2|3099.7|3099.2|3096.7|50
1607688900000|2020-12-11 12:15:00|3100.7|3096.2|3102.7|3098.2|3102.7|3099.2|3100.7|3096.2|9
1607689200000|2020-12-11 12:20:00|3103.2|3097.7|3103.2|3099.2|3103.7|3099.7|3103.2|3097.7|0
1607689500000|2020-12-11 12:25:00||3099.7||3098.7||3099.7||3098.2|0
1607689800000|2020-12-11 12:30:00|3103.7|3099.2|3104.7|3100.7|3104.7|3100.7|3103.7|3098.7|0
1607690100000|2020-12-11 12:35:00|3105.2|3101.2|3104.7|3100.7|3105.2|3101.2|3104.7|3099.7|0
1607690400000|2020-12-11 12:40:00|3105.2|3101.2|3106.2|3102.2|3106.2|3102.2|3105.2|3100.2|0
1607690700000|2020-12-11 12:45:00|3106.7|3102.7|3106.7|3102.2|3107.2|3103.2|3106.7|3102.2|0
1607691000000|2020-12-11 12:50:00||3102.7||3100.7||3102.7||3100.7|0
1607691300000|2020-12-11 12:55:00||3100.2||3100.7||3101.7||3100.2|0
1607691600000|2020-12-11 13:00:00||3101.2||3101.7||3103.2||3101.2|0
1607691900000|2020-12-11 13:05:00|3107.2|3101.2|3108.2|3102.7|3108.2|3104.2|3107.2|3100.7|0
1607692200000|2020-12-11 13:10:00|3107.7|3102.2|3106.2|3099.7|3107.7|3102.2|3106.2|3099.7|0
1607692500000|2020-12-11 13:15:00||3099.2||3101.2||3101.2||3099.2|0
1607692800000|2020-12-11 13:20:00|3106.7|3101.7|3106.2|3101.2|3106.7|3102.7|3106.2|3101.2|0
1607693100000|2020-12-11 13:25:00||3101.7||3101.2||3102.2||3101.2|0
1607693400000|2020-12-11 13:30:00|3106.7|3101.7|3107.2|3102.7|3107.2|3103.2|3106.7|3101.2|0
1607693700000|2020-12-11 13:35:00|3107.7|3102.2|3108.7|3104.7|3108.7|3104.7|3107.7|3102.2|0
1607694000000|2020-12-11 13:40:00|3109.2|3105.2|3109.7|3105.7|3109.7|3105.7|3109.2|3105.2|0
1607694300000|2020-12-11 13:45:00||3105.2||3103.2||3105.2||3103.2|1
1607694600000|2020-12-11 13:50:00|3109.2|3102.7|3108.7|3103.2|3109.2|3103.7|3108.7|3102.7|0
1607694900000|2020-12-11 13:55:00|3108.2|3102.7|3107.7|3103.7|3108.2|3103.7|3107.7|3101.2|0
1607695200000|2020-12-11 14:00:00|3108.2|3104.2|3108.2|3103.2|3108.2|3104.7|3108.2|3103.2|0
1607695500000|2020-12-11 14:05:00|3108.7|3103.7|3108.7|3104.7|3108.7|3104.7|3108.7|3102.2|0
1607695800000|2020-12-11 14:10:00||3104.2||3104.2||3104.2||3102.2|0
1607696100000|2020-12-11 14:15:00|3109.2|3104.7|3110.2|3106.2|3110.2|3106.2|3109.2|3104.7|0
1607696400000|2020-12-11 14:20:00|3110.7|3106.7|3111.7|3105.7|3111.7|3107.7|3110.7|3105.7|0
1607696700000|2020-12-11 14:25:00|3110.7|3105.2|3110.7|3104.7|3110.7|3107.2|3110.7|3104.2|0
1607697000000|2020-12-11 14:30:00|3111.2|3105.2|3112.7|3108.7|3112.7|3108.7|3111.2|3105.2|25
1607697300000|2020-12-11 14:35:00|3113.2|3108.2|3112.2|3105.2|3113.2|3109.2|3112.2|3105.2|3
1607697600000|2020-12-11 14:40:00|3111.7|3105.7|3108.2|3102.2|3111.7|3105.7|3108.2|3101.7|0
1607697900000|2020-12-11 14:45:00|3108.7|3102.7|3109.2|3105.2|3109.2|3105.2|3108.7|3102.7|0
1607698200000|2020-12-11 14:50:00|3109.7|3104.7|3111.7|3107.7|3111.7|3107.7|3109.7|3104.7|0
1607698500000|2020-12-11 14:55:00|3112.2|3107.2|3113.2|3104.2|3113.2|3107.2|3112.2|3104.2|0
1607698800000|2020-12-11 15:00:00|3112.7|3104.7|3112.7|3108.7|3112.7|3108.7|3112.2|3104.7|0
1607699100000|2020-12-11 15:05:00|3113.2|3108.2|3113.2|3108.2|3113.2|3109.2|3113.2|3106.7|0
1607699400000|2020-12-11 15:10:00|3113.7|3108.7|3114.7|3110.7|3114.7|3110.7|3113.7|3108.7|0
1607699700000|2020-12-11 15:15:00|3115.2|3111.2|3116.7|3111.7|3116.7|3112.7|3115.2|3110.7|0
1607700000000|2020-12-11 15:20:00||3111.2||3111.7||3111.7||3111.2|0
1607700300000|2020-12-11 15:25:00|3117.2|3111.2|3117.7|3113.7|3117.7|3113.7|3117.2|3111.2|0
1607700600000|2020-12-11 15:30:00||3113.2||3112.2||3113.2||3111.7|0
1607700900000|2020-12-11 15:35:00||3111.7||3111.7||3113.2||3111.7|0
1607701200000|2020-12-11 15:40:00||3112.2||3111.2||3112.2||3111.2|0
1607701500000|2020-12-11 15:45:00|3117.2|3110.7|3111.7|3105.7|3117.2|3110.7|3111.7|3105.2|2
1607701800000|2020-12-11 15:50:00|3111.2|3105.2|3110.7|3104.7|3111.2|3106.2|3110.7|3104.7|0
1607702100000|2020-12-11 15:55:00||3105.2||3103.7||3106.2||3103.7|0
1607702400000|2020-12-11 16:00:00||3104.2||3105.2||3105.7||3103.7|0
1607702700000|2020-12-11 16:05:00|3110.2|3104.7|3109.7|3103.7|3110.2|3105.7|3109.7|3103.7|0
1607703000000|2020-12-11 16:10:00|3107.2|3103.2|3107.2|3103.7|3107.2|3104.2|3107.2|3103.2|0
1607703300000|2020-12-11 16:15:00|3106.7|3103.2|3107.2|3103.7|3107.2|3104.2|3106.7|3102.7|0
1607703600000|2020-12-11 16:20:00|3106.7|3103.2|3106.7|3102.7|3107.2|3104.2|3106.7|3102.7|0
1607703900000|2020-12-11 16:25:00|3107.2|3103.2|3111.7|3097.7|3113.2|3104.7|3106.7|3097.7|3
1607704200000|2020-12-11 16:30:00|3111.2|3098.2|3111.7|3101.2|3114.2|3102.2|3109.7|3095.7|0
1607704500000|2020-12-11 16:35:00|3113.2|3102.2|3122.7|3093.2|3123.2|3102.2|3111.7|3084.2|0
1607704800000|2020-12-11 16:40:00|3124.7|3075.7|3124.7|3092.7|3124.7|3093.7|3124.7|3075.7|0
1607705100000|2020-12-11 16:45:00||3086.2||3092.2||3092.2||3085.2|0
1607705400000|2020-12-11 16:50:00||3085.2||3092.7||3092.7||3085.2|0
1607706000000|2020-12-11 17:00:00||3085.7||3091.2||3091.2||3085.7|0
1607706300000|2020-12-11 17:05:00||3091.7||3091.7||3091.7||3091.2|0
1607706600000|2020-12-11 17:10:00|3124.2|3075.7|3124.2|3084.2|3124.2|3090.2|3124.2|3075.7|0
1607706900000|2020-12-11 17:15:00|3123.7|3077.2|3123.7|3084.7|3123.7|3084.7|3123.7|3077.2|0
1607707200000|2020-12-11 17:20:00|3124.7|3085.2|3123.2|3086.2|3124.7|3086.2|3123.2|3085.2|0
1607707500000|2020-12-11 17:25:00|3124.7||3122.7||3124.7||3122.7||0
1607707800000|2020-12-11 17:30:00|3122.2|3079.7|3121.2|3086.2|3122.2|3086.2|3121.2|3079.7|0
1607708100000|2020-12-11 17:35:00|3120.7|3075.7|3120.7|3084.7|3120.7|3084.7|3120.7|3075.7|0
1607708400000|2020-12-11 17:40:00|3120.2|3085.2|3120.2|3086.2|3120.2|3086.2|3120.2|3075.7|0
1607708700000|2020-12-11 17:45:00|3124.7|3079.7|3119.2|3087.2|3124.7|3087.2|3119.2|3079.7|0
1607709300000|2020-12-11 17:55:00|3124.7|3087.7|3124.7|3087.7|3124.7|3087.7|3124.7|3087.7|0
1607709600000|2020-12-11 18:00:00|3124.2|3075.7|3124.2|3088.7|3124.2|3088.7|3124.2|3075.7|0
1607709900000|2020-12-11 18:05:00|3123.7|3075.7|3123.2|3089.7|3124.7|3089.7|3123.2|3075.7|0
1607710200000|2020-12-11 18:10:00|3122.7|3082.7|3122.7|3091.7|3124.7|3091.7|3122.2|3075.7|0
1607710500000|2020-12-11 18:15:00|3124.7|3084.7|3124.7|3092.2|3124.7|3092.2|3124.7|3084.7|0
1607710800000|2020-12-11 18:20:00||3085.7||3092.2||3092.2||3085.7|0
1607711100000|2020-12-11 18:25:00||3092.7||3093.2||3093.2||3092.7|0
1607712300000|2020-12-11 18:45:00||3075.7||3094.2||3094.2||3075.7|0
1607712600000|2020-12-11 18:50:00||3087.2||3095.7||3095.7||3075.7|0
1607712900000|2020-12-11 18:55:00||3075.7||3096.7||3096.7||3075.7|0
1607713200000|2020-12-11 19:00:00||3075.7||3097.2||3097.2||3075.7|0
1607713800000|2020-12-11 19:10:00||3090.2||3098.2||3098.2||3075.7|0
1607714100000|2020-12-11 19:15:00||3098.7||3099.2||3099.2||3098.7|0
1607714400000|2020-12-11 19:20:00||3066.7||3099.7||3099.7||3066.7|0
1607714700000|2020-12-11 19:25:00||3092.7||3093.2||3093.2||3092.7|0
1607715000000|2020-12-11 19:30:00||3066.7||3099.7||3099.7||3066.7|0
1607715300000|2020-12-11 19:35:00||3066.7||3099.7||3099.7||3066.7|0
1607715600000|2020-12-11 19:40:00||3066.7||3099.7||3099.7||3066.7|0
1607715900000|2020-12-11 19:45:00||3066.7||3099.7||3099.7||3066.7|0
1607716200000|2020-12-11 19:50:00|3112.7|3093.2|3112.7|3098.7|3112.7|3098.7|3112.7|3066.7|0
1607716500000|2020-12-11 19:55:00||3092.2||3097.7||3097.7||3092.2|0
1607716800000|2020-12-11 20:00:00||3098.2||3098.2||3098.2||3098.2|0
1607717100000|2020-12-11 20:05:00||3091.2||3092.2||3092.2||3066.7|0
1607717400000|2020-12-11 20:10:00||3066.7||3093.2||3093.2||3066.7|0
1607717700000|2020-12-11 20:15:00|3124.7|3093.7|3124.7|3094.2|3124.7|3094.2|3124.7|3086.7|0
1607718000000|2020-12-11 20:20:00||3087.2||3095.2||3095.2||3066.7|0
1607718300000|2020-12-11 20:25:00||3066.7||3098.2||3098.2||3066.7|0
1607718600000|2020-12-11 20:30:00||3091.2||3099.7||3099.7||3066.7|0
1607718900000|2020-12-11 20:35:00||3066.7||3099.7||3099.7||3066.7|0
1607719200000|2020-12-11 20:40:00||3066.7||3094.7||3100.7||3066.7|0
1607719500000|2020-12-11 20:45:00||3066.7||3097.2||3097.7||3066.7|0
1607719800000|2020-12-11 20:50:00||3066.7||3097.7||3098.7||3066.7|0
1607720100000|2020-12-11 20:55:00||3091.2||3098.2||3098.2||3091.2|0
1607929200000|2020-12-14 07:00:00|3137.7|3095.2|3137.2|3072.7|3137.7|3096.7|3136.2|3070.7|0
1607930400000|2020-12-14 07:20:00|3137.7|3073.2|3137.2|3073.2|3137.7|3073.2|3137.2|3073.2|0
1607931300000|2020-12-14 07:35:00|3137.7|3086.2|3137.7|3089.2|3137.7|3089.2|3137.7|3086.2|0
1607931900000|2020-12-14 07:45:00||3091.2||3108.7||3108.7||3091.2|0
1607932500000|2020-12-14 07:55:00|3137.2||3125.7||3137.7||3125.2||0
1607932800000|2020-12-14 08:00:00|3128.7|3109.7|3114.2|3107.7|3131.7|3110.2|3111.7|3099.7|1
1607933100000|2020-12-14 08:05:00|3114.7|3108.2|3105.2|3098.7|3116.2|3111.7|3105.2|3098.7|0
1607933400000|2020-12-14 08:10:00|3104.7|3099.2|3101.2|3096.7|3104.7|3100.7|3101.2|3095.7|0
1607933700000|2020-12-14 08:15:00|3100.7|3096.2|3099.2|3092.2|3100.7|3096.7|3099.2|3091.7|10
1607934000000|2020-12-14 08:20:00|3098.7|3091.7|3097.2|3091.2|3098.7|3094.2|3097.2|3090.7|0
1607934300000|2020-12-14 08:25:00|3096.7|3091.7|3096.2|3090.2|3096.7|3093.2|3096.2|3089.2|2
1607934600000|2020-12-14 08:30:00|3095.7|3089.7|3095.2|3088.7|3095.7|3091.2|3095.2|3087.7|0
1607934900000|2020-12-14 08:35:00|3094.7|3089.2|3094.2|3087.2|3094.7|3090.2|3094.2|3087.2|0
1607935200000|2020-12-14 08:40:00|3093.7|3086.7|3093.2|3087.2|3093.7|3088.2|3093.2|3086.7|0
1607935500000|2020-12-14 08:45:00|3091.2|3087.7|3091.2|3087.7|3091.2|3088.2|3090.7|3086.2|0
1607935800000|2020-12-14 08:50:00|3090.7|3087.2|3091.7|3087.2|3092.2|3088.7|3090.7|3086.7|2
1607936100000|2020-12-14 08:55:00|3092.2|3087.7|3093.2|3089.2|3093.7|3090.2|3090.7|3086.2|0
1607936400000|2020-12-14 09:00:00|3093.7|3089.7|3096.7|3092.7|3096.7|3092.7|3093.7|3089.7|0
1607936700000|2020-12-14 09:05:00|3096.2|3092.2|3096.7|3091.7|3097.2|3092.7|3096.2|3091.7|0
1607937000000|2020-12-14 09:10:00|3095.7|3091.2|3095.7|3088.7|3095.7|3091.2|3095.7|3088.7|1
1607937300000|2020-12-14 09:15:00|||||||||523
1607937600000|2020-12-14 09:20:00|3094.7|3088.2|3089.2|3085.7|3094.7|3088.2|3089.2|3085.2|0
1607937900000|2020-12-14 09:25:00|3089.7|3086.2|3091.7|3087.7|3091.7|3087.7|3089.7|3086.2|13
1607938200000|2020-12-14 09:30:00|3092.2|3088.2|3094.2|3090.2|3094.2|3090.2|3091.7|3088.2|0
1607938500000|2020-12-14 09:35:00|3093.7|3090.7|3095.2|3091.2|3095.7|3091.2|3093.7|3090.2|0
1607938800000|2020-12-14 09:40:00|3095.7|3090.7|3094.7|3090.7|3095.7|3090.7|3094.7|3090.7|3
1607939100000|2020-12-14 09:45:00|3095.2|3091.2|3097.2|3093.2|3097.7|3093.2|3095.2|3091.2|0
1607939400000|2020-12-14 09:50:00|3097.7|3091.2|3096.2|3092.2|3097.7|3092.2|3096.2|3091.2|5
1607939700000|2020-12-14 09:55:00|3096.7|3091.7|3097.2|3092.7|3097.2|3092.7|3096.2|3091.7|0
1607940000000|2020-12-14 10:00:00|3097.7|3093.2|3098.2|3094.2|3098.7|3094.2|3097.7|3093.2|0
1607940300000|2020-12-14 10:05:00|3098.7|3094.7|3098.2|3094.2|3098.7|3095.2|3098.2|3094.2|0
1607940600000|2020-12-14 10:10:00|3097.7|3093.7|3097.7|3093.7|3097.7|3094.2|3097.7|3093.2|0
1607940900000|2020-12-14 10:15:00|3098.2|3094.2|3098.2|3094.2|3098.7|3094.7|3098.2|3094.2|0
1607941200000|2020-12-14 10:20:00|3097.7|3093.7|3097.7|3091.2|3097.7|3093.7|3097.7|3091.2|0
1607941500000|2020-12-14 10:25:00|3097.2|3091.7|3097.2|3091.2|3097.2|3093.2|3097.2|3091.2|0
1607941800000|2020-12-14 10:30:00||3090.7||3091.2||3091.7||3090.7|0
1607942100000|2020-12-14 10:35:00|3096.7|3090.7|3096.2|3090.2|3096.7|3090.7|3096.2|3089.2|0
1607942400000|2020-12-14 10:40:00|3095.7|3089.7|3095.2|3089.2|3095.7|3090.2|3095.2|3088.7|0
1607942700000|2020-12-14 10:45:00||3088.7||3089.2||3090.7||3088.7|0
1607943000000|2020-12-14 10:50:00|3095.7|3089.7|3095.7|3090.7|3096.2|3092.2|3095.7|3089.7|0
1607943300000|2020-12-14 10:55:00||3090.2||3089.7||3092.2||3089.7|20
1607943600000|2020-12-14 11:00:00|3095.2|3090.2|3095.2|3090.7|3095.2|3091.7|3095.2|3090.2|0
1607943900000|2020-12-14 11:05:00|3095.7|3091.2|3096.7|3091.7|3096.7|3092.7|3095.7|3091.2|0
1607944200000|2020-12-14 11:10:00|3096.2|3091.2|3095.7|3090.2|3096.2|3092.7|3095.7|3090.2|0
1607944500000|2020-12-14 11:15:00|3095.2|3089.7|3094.7|3087.7|3095.2|3089.7|3094.7|3087.7|0
1607944800000|2020-12-14 11:20:00|3094.2|3088.2|3093.7|3087.7|3094.2|3088.7|3093.7|3087.7|0
1607945100000|2020-12-14 11:25:00||3087.2||3089.2||3089.2||3087.2|0
1607945400000|2020-12-14 11:30:00|3094.2|3089.7|3094.2|3089.7|3094.2|3090.7|3094.2|3089.7|0
1607945700000|2020-12-14 11:35:00|3094.7|3090.2|3096.2|3091.7|3096.2|3092.7|3094.7|3090.2|0
1607946000000|2020-12-14 11:40:00|3095.7|3091.2|3095.7|3091.7|3095.7|3092.2|3095.7|3091.2|0
1607946300000|2020-12-14 11:45:00|3096.2|3091.2|3096.7|3092.2|3097.2|3094.7|3096.2|3091.2|4
1607946600000|2020-12-14 11:50:00|3097.2|3091.7|3097.2|3092.7|3097.7|3093.7|3097.2|3091.7|0
1607947200000|2020-12-14 12:00:00|3102.2|3090.7|3102.2|3095.7|3103.7|3095.7|3099.7|3089.7|0
1607947500000|2020-12-14 12:05:00||3096.2||3095.7||3096.7||3095.7|0
1607947800000|2020-12-14 12:10:00|3101.2|3095.2|3100.2|3094.2|3101.2|3095.2|3100.2|3094.2|0
1607948100000|2020-12-14 12:15:00|3100.7|3094.7|3100.7|3096.7|3100.7|3096.7|3100.7|3094.7|0
1607948400000|2020-12-14 12:20:00|3101.2|3097.2|3101.2|3096.7|3101.7|3097.7|3101.2|3096.7|0
1607948700000|2020-12-14 12:25:00|3100.7|3096.2|3100.7|3096.7|3100.7|3097.2|3100.7|3096.2|0
1607949000000|2020-12-14 12:30:00|3101.2|3097.2|3104.2|3101.7|3104.2|3101.7|3101.2|3097.2|2
1607949300000|2020-12-14 12:35:00|3103.7|3098.7|3104.2|3100.2|3104.7|3100.2|3103.7|3098.7|22
1607949600000|2020-12-14 12:40:00|3103.7|3099.7|3103.7|3098.7|3103.7|3100.2|3103.7|3098.7|0
1607949900000|2020-12-14 12:45:00|3103.2|3098.2|3102.7|3097.2|3103.2|3098.2|3102.7|3097.2|0
1607950200000|2020-12-14 12:50:00|3102.2|3096.7|3101.7|3096.7|3102.2|3096.7|3101.7|3096.7|0
1607950500000|2020-12-14 12:55:00|3101.2||3101.2||3101.2||3101.2||0
1607950800000|2020-12-14 13:00:00|3100.7|3096.2|3100.7|3096.7|3100.7|3096.7|3100.7|3095.7|0
1607951100000|2020-12-14 13:05:00|3101.2|3096.2|3101.2|3097.7|3101.2|3097.7|3101.2|3096.2|0
1607951400000|2020-12-14 13:10:00|3101.7|3097.2|3101.2|3096.7|3102.2|3098.2|3101.2|3096.7|0
1607951700000|2020-12-14 13:15:00|3100.7|3096.2|3100.7|3097.2|3100.7|3097.2|3100.7|3095.7|0
1607952000000|2020-12-14 13:20:00|3101.2|3096.7|3101.2|3096.7|3101.2|3097.2|3101.2|3096.2|1
1607952300000|2020-12-14 13:25:00|3101.7|3097.2|3101.2|3094.7|3101.7|3097.7|3101.2|3094.7|0
1607952600000|2020-12-14 13:30:00|3100.2|3095.2|3099.2|3093.2|3100.2|3095.2|3099.2|3092.7|0
1607952900000|2020-12-14 13:35:00||3092.7||3094.2||3094.2||3092.7|0
1607953200000|2020-12-14 13:40:00||3094.7||3093.7||3095.2||3093.2|0
1607953500000|2020-12-14 13:45:00|3097.7|3094.7|3098.7|3094.2|3098.7|3094.7|3096.2|3094.2|0
1607953800000|2020-12-14 13:50:00|3099.2|3094.7|3100.2|3093.7|3100.2|3096.2|3098.7|3093.7|10
1607954100000|2020-12-14 13:55:00|3099.7|3094.2|3099.7|3093.7|3099.7|3094.2|3099.7|3093.2|0
1607954400000|2020-12-14 14:00:00||3094.2||3095.2||3095.7||3094.2|0
1607954700000|2020-12-14 14:05:00|3100.2|3095.7|3100.7|3097.2|3101.2|3097.2|3100.2|3095.7|0
1607955000000|2020-12-14 14:10:00|3101.2|3096.7|3100.7|3095.7|3101.2|3096.7|3100.7|3095.2|0
1607955300000|2020-12-14 14:15:00||3095.2||3095.7||3095.7||3094.7|0
1607955600000|2020-12-14 14:20:00|3101.2|3095.2|3102.2|3097.7|3102.2|3098.2|3101.2|3095.2|0
1607955900000|2020-12-14 14:25:00|3101.7|3097.2|3101.7|3096.2|3101.7|3097.7|3101.7|3095.7|0
1607956200000|2020-12-14 14:30:00|3102.2|3096.7|3103.2|3099.2|3103.2|3099.2|3101.7|3095.7|0
1607956500000|2020-12-14 14:35:00|3103.7|3099.7|3111.7|3107.7|3111.7|3107.7|3103.7|3099.7|13
1607956800000|2020-12-14 14:40:00|3111.2|3107.2|3111.7|3108.2|3111.7|3108.2|3109.7|3106.2|3
1607957100000|2020-12-14 14:45:00|3113.2|3107.7|3112.7|3107.7|3113.7|3109.2|3112.7|3107.7|0
1607957400000|2020-12-14 14:50:00||3107.2||3107.7||3108.2||3105.7|0
1607957700000|2020-12-14 14:55:00|3113.2|3108.2|3113.2|3106.2|3113.7|3109.7|3113.2|3106.2|0
1607958000000|2020-12-14 15:00:00|3112.2|3105.7|3113.7|3109.7|3113.7|3109.7|3112.2|3105.7|0
1607958300000|2020-12-14 15:05:00|3114.2|3110.7|3114.2|3110.2|3114.7|3110.7|3112.2|3108.2|1
1607958600000|2020-12-14 15:10:00|3114.7|3109.7|3117.7|3113.2|3118.2|3114.2|3114.7|3109.7|0
1607958900000|2020-12-14 15:15:00|3117.2|3112.7|3119.7|3115.2|3119.7|3115.2|3117.2|3111.7|2
1607959200000|2020-12-14 15:20:00|3120.2|3115.7|3124.2|3119.7|3124.2|3120.2|3120.2|3115.7|0
1607959500000|2020-12-14 15:25:00|3124.7|3120.2|3124.2|3118.7|3125.2|3121.7|3124.2|3118.7|0
1607959800000|2020-12-14 15:30:00|3124.7|3118.2|3122.2|3115.7|3125.2|3120.7|3122.2|3115.7|0
1607960100000|2020-12-14 15:35:00||3116.2||3116.2||3117.7||3116.2|0
1607960400000|2020-12-14 15:40:00|3122.7|3116.7|3121.7|3117.7|3123.2|3119.2|3121.2|3116.7|0
1607960700000|2020-12-14 15:45:00|3122.2|3117.2|3125.7|3121.7|3125.7|3121.7|3121.2|3117.2|12
1607961000000|2020-12-14 15:50:00|3126.2|3122.2|3129.2|3124.7|3129.7|3125.7|3126.2|3122.2|0
1607961300000|2020-12-14 15:55:00||3125.2||3124.2||3125.2||3123.7|1
1607961600000|2020-12-14 16:00:00||3123.7||3123.7||3124.7||3123.2|0
1607961900000|2020-12-14 16:05:00||3123.2||3123.7||3124.7||3122.2|0
1607962200000|2020-12-14 16:10:00|3129.7|3123.2|3128.7|3122.2|3133.2|3123.7|3128.7|3112.7|0
1607962500000|2020-12-14 16:15:00||3122.7||3121.7||3124.2||3121.7|1
1607962800000|2020-12-14 16:20:00|3128.2|3122.2|3127.7|3121.7|3128.2|3122.7|3127.7|3121.2|0
1607963100000|2020-12-14 16:25:00|3128.2|3121.2|3129.7|3117.7|3131.2|3121.7|3128.2|3116.2|21
1607963400000|2020-12-14 16:30:00|3130.2|3118.2|3125.7|3109.7|3130.7|3119.2|3124.7|3109.7|0
1607963700000|2020-12-14 16:35:00|3126.2|3110.2|3126.2|3110.7|3126.2|3114.7|3126.2|3107.7|0
1607964000000|2020-12-14 16:40:00||3110.2||3086.7||3110.2||3086.7|0
1607964300000|2020-12-14 16:45:00||3106.2||3086.7||3109.2||3086.7|0
1607969100000|2020-12-14 18:05:00||3104.7||3099.2||3105.7||3086.7|0
1607969700000|2020-12-14 18:15:00||3092.2||3099.7||3099.7||3092.2|0
1607970300000|2020-12-14 18:25:00||3086.7||3100.2||3100.2||3086.7|0
1607970600000|2020-12-14 18:30:00||3093.2||3101.7||3101.7||3086.7|0
1607971500000|2020-12-14 18:45:00||3094.2||3102.2||3102.2||3094.2|0
1607972100000|2020-12-14 18:55:00||3095.2||3102.7||3102.7||3095.2|0
1607972400000|2020-12-14 19:00:00||3095.7||3104.2||3104.2||3086.7|0
1607973000000|2020-12-14 19:10:00||3097.2||3098.2||3098.2||3097.2|0
1607973300000|2020-12-14 19:15:00||3091.7||3099.2||3099.2||3091.7|0
1607974200000|2020-12-14 19:30:00|3125.7||3125.7||3125.7||3125.7||0
1607974500000|2020-12-14 19:35:00|3126.2|3092.2|3125.7|3099.7|3126.2|3099.7|3125.7|3092.2|0
1607974800000|2020-12-14 19:40:00|3126.2|3092.7|3126.2|3100.2|3126.2|3100.2|3126.2|3092.7|0
1607975100000|2020-12-14 19:45:00|3125.7|3093.2|3126.2|3101.2|3126.2|3101.2|3125.7|3093.2|0
1607975700000|2020-12-14 19:55:00||3086.7||3101.7||3101.7||3086.7|0
1607976600000|2020-12-14 20:10:00||3086.7||3095.7||3095.7||3086.7|0
1607977200000|2020-12-14 20:20:00||3086.7||3096.2||3096.2||3086.7|0
1607977800000|2020-12-14 20:30:00|3125.7|3086.7|3125.7|3096.7|3125.7|3096.7|3125.7|3086.7|0
1607978100000|2020-12-14 20:35:00||3089.7||3097.2||3097.2||3089.7|0
1607978400000|2020-12-14 20:40:00||3090.2||3100.7||3100.7||3086.7|0
1607978700000|2020-12-14 20:45:00||3086.7||3099.7||3099.7||3086.7|0
1607979000000|2020-12-14 20:50:00||3086.7||3094.7||3100.2||3086.7|0
1607979300000|2020-12-14 20:55:00|3126.2|3087.7|3126.2|3095.7|3126.2|3095.7|3126.2|3086.7|0
1608015600000|2020-12-15 07:00:00|3142.2|3092.2|3125.2|3085.7|3143.7|3093.7|3125.2|3085.7|0
1608017700000|2020-12-15 07:35:00||3086.2||3098.7||3102.2||3086.2|0
1608018000000|2020-12-15 07:40:00||3099.2||3098.7||3099.2||3086.2|0
1608018300000|2020-12-15 07:45:00||3099.2||3098.7||3099.2||3098.7|0
1608018600000|2020-12-15 07:50:00||3099.2||3098.7||3100.7||3098.7|0
1608018900000|2020-12-15 07:55:00|3124.7|3099.2|3125.2|3098.7|3125.2|3102.2|3122.2|3098.7|0
1608019200000|2020-12-15 08:00:00|3124.7|3099.7|3118.2|3113.7|3124.7|3115.2|3113.7|3099.7|0
1608019500000|2020-12-15 08:05:00|3117.7|3114.2|3115.7|3111.7|3117.7|3114.2|3113.7|3105.7|14
1608019800000|2020-12-15 08:10:00|3114.7|3111.2|3111.7|3105.2|3114.7|3111.7|3111.7|3104.2|1
1608020100000|2020-12-15 08:15:00|3111.2|3104.7|3108.2|3101.2|3111.7|3107.2|3108.2|3101.2|0
1608020400000|2020-12-15 08:20:00|3108.7|3100.7|3108.2|3102.7|3111.7|3107.2|3108.2|3100.2|16
1608020700000|2020-12-15 08:25:00|3108.7|3103.2|3107.7|3103.7|3110.7|3106.2|3107.7|3102.2|0
1608021000000|2020-12-15 08:30:00|3108.2|3104.2|3113.2|3107.7|3113.7|3109.2|3108.2|3103.7|0
1608021300000|2020-12-15 08:35:00|3113.7|3108.2|3113.7|3109.7|3114.7|3110.7|3113.7|3108.2|0
1608021600000|2020-12-15 08:40:00|3113.2|3109.2|3107.5|3100.5|3113.2|3109.2|3107.5|3100.5|0
1608021900000|2020-12-15 08:45:00|3107|3101|3103.5|3096.5|3107|3101.5|3103.5|3096|21
1608022200000|2020-12-15 08:50:00|3103|3096|3101.5|3096.5|3103|3096.5|3101.5|3094.5|0
1608022500000|2020-12-15 08:55:00|3102|3097|3104.5|3100.5|3105|3101.5|3102|3097|0
1608022800000|2020-12-15 09:00:00|3104|3100|3104|3098.5|3106|3102|3104|3097.5|0
1608023100000|2020-12-15 09:05:00||3098||3097.5||3099.5||3097|444
1608023400000|2020-12-15 09:10:00|3103.5|3097|3103|3099|3103.5|3099|3103|3097|0
1608023700000|2020-12-15 09:15:00||3098.5||3098||3098.5||3097|0
1608024000000|2020-12-15 09:20:00||3097.5||3098.5||3098.5||3096.5|0
1608024300000|2020-12-15 09:25:00|3103.5|3099|3104|3098.5|3104.5|3100.5|3103.5|3098.5|0
1608024600000|2020-12-15 09:30:00|3104.5|3099|3104.5|3100|3105|3101|3104|3099|0
1608024900000|2020-12-15 09:35:00|3105|3100.5|3105|3101|3105|3101|3104|3100|0
1608025200000|2020-12-15 09:40:00|3104.5|3100.5|3106|3101.5|3106|3102|3104.5|3100.5|0
1608025500000|2020-12-15 09:45:00|3106.5|3102|3110|3106|3110|3106|3106|3102|0
1608025800000|2020-12-15 09:50:00|3110.5|3106.5|3111|3107|3111.5|3107.5|3110.5|3106|1
1608026100000|2020-12-15 09:55:00|3111.5|3107.5|3111.5|3108|3113|3109.5|3111.5|3107|0
1608026400000|2020-12-15 10:00:00|3112|3107.5|3111|3106|3112|3108|3111|3106|0
1608026700000|2020-12-15 10:05:00||3106.5||3106||3107||3105.5|0
1608027000000|2020-12-15 10:10:00|3110.5|3106.5|3111|3107|3111|3107|3110|3106|0
1608027300000|2020-12-15 10:15:00|3111.5|3107.5|3112|3107.5|3112|3108|3111.5|3107|0
1608027600000|2020-12-15 10:20:00||3108||3107.5||3108.5||3107.5|0
1608027900000|2020-12-15 10:25:00|3111.5|3107|3111|3107|3111.5|3107|3111|3106|0
1608028200000|2020-12-15 10:30:00|3110.5|3106.5|3109|3102.5|3110.5|3106.5|3109|3102.5|0
1608028500000|2020-12-15 10:35:00||3102||3104||3104||3102|0
1608028800000|2020-12-15 10:40:00|3109.5|3104.5|3109.5|3104.5|3110|3106|3109.5|3104.5|0
1608029100000|2020-12-15 10:45:00|3110|3105|3110.5|3106.5|3110.5|3106.5|3110|3105|0
1608029400000|2020-12-15 10:50:00|3111|3106|3112|3107.5|3112.5|3108|3111|3106|0
1608029700000|2020-12-15 10:55:00|3112.5|3108|3113.5|3109|3113.5|3109|3112.5|3108|3
1608030000000|2020-12-15 11:00:00|3114|3109.5|3114|3110|3114.5|3110|3113.5|3109|0
1608030300000|2020-12-15 11:05:00|3114.5|3109.5|3114|3109.5|3114.5|3109.5|3114|3109.5|0
1608030600000|2020-12-15 11:10:00|3114.5|3110|3115|3111.5|3115|3111.5|3114.5|3110|2
1608030900000|2020-12-15 11:15:00|3115.5|3112|3118.5|3114.5|3118.5|3114.5|3115.5|3112|0
1608031200000|2020-12-15 11:20:00|3118|3114|3117.5|3113|3118|3114|3117.5|3113|0
1608031500000|2020-12-15 11:25:00|3117|3112.5|3116.5|3111.5|3117.5|3113.5|3116.5|3111.5|0
1608031800000|2020-12-15 11:30:00|3116|3111|3115.5|3111|3116|3111.5|3115.5|3109.5|0
1608032100000|2020-12-15 11:35:00|3115|3110.5|3115|3110.5|3115|3111|3115|3110|0
1608032400000|2020-12-15 11:40:00|3114.5|3110|3114|3110|3114.5|3110|3113.5|3108|0
1608032700000|2020-12-15 11:45:00|3114.5|3109.5|3114|3109.5|3114.5|3109.5|3114|3109.5|100
1608033000000|2020-12-15 11:50:00|3113.5|3109|3112.5|3107|3113.5|3109|3112.5|3106|2
1608033300000|2020-12-15 11:55:00|3113|3107.5|3113.5|3109|3113.5|3109|3113|3107.5|0
1608033600000|2020-12-15 12:00:00|3118.5|3106.5|3115|3109|3119|3109|3115|3106.5|0
1608033900000|2020-12-15 12:05:00|3115.5|3109.5|3115|3110.5|3115.5|3111|3115|3109.5|0
1608034200000|2020-12-15 12:10:00|3115.5|3111|3115.5|3111|3115.5|3111.5|3113.5|3111|2
1608034500000|2020-12-15 12:15:00|3116|3111.5|3116|3112|3116|3112|3116|3111.5|0
1608034800000|2020-12-15 12:20:00|3116.5|3112.5|3116.5|3112.5|3117|3113|3116.5|3111.5|0
1608035100000|2020-12-15 12:25:00|3117|3112|3116.5|3112.5|3117|3112.5|3116.5|3111.5|0
1608035400000|2020-12-15 12:30:00|3117|3112|3118.5|3114|3118.5|3114|3117|3112|0
1608035700000|2020-12-15 12:35:00|3118|3113.5|3117.5|3113|3118|3113.5|3117.5|3112.5|0
1608036000000|2020-12-15 12:40:00|3118|3113.5|3118|3114|3118|3114|3118|3113.5|0
1608036300000|2020-12-15 12:45:00|3118.5|3114.5|3120|3116|3120|3116|3118.5|3114.5|2
1608036600000|2020-12-15 12:50:00|3119.5|3115.5|3119.5|3116|3119.5|3116|3119.5|3115|0
1608036900000|2020-12-15 12:55:00|3120|3116.5|3121.5|3117.5|3121.5|3117.5|3120|3116.5|1
1608037200000|2020-12-15 13:00:00|3122|3117|3123.5|3120|3123.5|3120|3121.5|3117|0
1608037500000|2020-12-15 13:05:00|3124.5|3120.5|3123|3118.5|3124.5|3121|3123|3118.5|0
1608037800000|2020-12-15 13:10:00|3123.5|3119|3123.5|3117.5|3124|3120.5|3123.5|3117.5|0
1608038100000|2020-12-15 13:15:00||3117||3116.5||3117||3116.5|0
1608038400000|2020-12-15 13:20:00|3123|3116|3121|3117|3123|3117.5|3121|3114.5|0
1608038700000|2020-12-15 13:25:00|3120.5|3116.5|3122.5|3115.5|3123|3116.5|3120.5|3115.5|0
1608039000000|2020-12-15 13:30:00|3122|3113.5|3121.5|3118|3122|3118|3121.5|3113.5|0
1608039300000|2020-12-15 13:35:00|3122|3117.5|3122|3118|3122.5|3118.5|3122|3117|0
1608039600000|2020-12-15 13:40:00|3122.5|3118.5|3123.5|3119.5|3124|3120|3122.5|3118.5|0
1608039900000|2020-12-15 13:45:00|3124|3119|3124.5|3120|3125|3121.5|3124|3118.5|0
1608040200000|2020-12-15 13:50:00|3124|3119.5|3123.5|3119|3124|3119.5|3122|3118|0
1608040500000|2020-12-15 13:55:00|3123|3119.5|3123.5|3119.5|3124|3120|3123|3119.5|0
1608040800000|2020-12-15 14:00:00|3123|3119|3123.5|3119.5|3124|3120|3123|3119|10
1608041100000|2020-12-15 14:05:00|3123|3119|3122|3118|3123|3119|3122|3118|0
1608041400000|2020-12-15 14:10:00|3121.5|3117.5|3125|3116.5|3125.5|3119|3121.5|3115.5|0
1608041700000|2020-12-15 14:15:00||3116||3120.5||3120.5||3116|0
1608042000000|2020-12-15 14:20:00|3125.5|3121|3125|3119|3126|3121.5|3125|3119|0
1608042300000|2020-12-15 14:25:00|3124.5|3118.5|3124.5|3120.5|3124.5|3120.5|3124|3117.5|0
1608042600000|2020-12-15 14:30:00|3124|3120|3124.5|3118|3125|3121|3123|3118|0
1608042900000|2020-12-15 14:35:00|3124|3117.5|3122.5|3118|3124|3119|3120.5|3117|1
1608043200000|2020-12-15 14:40:00|3123|3118.5|3120.5|3116|3123|3119|3120.5|3114|0
1608043500000|2020-12-15 14:45:00|3120|3115.5|3119.5|3115|3120|3116.5|3119|3115|0
1608043800000|2020-12-15 14:50:00|3120|3115.5|3121.5|3117.5|3122|3117.5|3120|3115.5|10
1608044100000|2020-12-15 14:55:00|3121|3117|3122|3118.5|3122.5|3119|3120.5|3116|0
1608044400000|2020-12-15 15:00:00|3122.5|3118|3122|3116.5|3123|3119|3122|3116.5|0
1608044700000|2020-12-15 15:05:00|3121|3116|3121.5|3117.5|3122|3117.5|3121|3114|0
1608045000000|2020-12-15 15:10:00|3122|3118|3123.5|3120|3123.5|3121|3122|3118|0
1608045300000|2020-12-15 15:15:00|3123|3119.5|3123.5|3119.5|3123.5|3120|3123|3119|0
1608045600000|2020-12-15 15:20:00|3123|3119|3127|3121.5|3127.5|3123.5|3123|3119|1
1608045900000|2020-12-15 15:25:00|3126.5|3121|3123|3116.5|3126.5|3121|3123|3116.5|0
1608046200000|2020-12-15 15:30:00|3122.5|3116|3122|3117|3122.5|3117.5|3122|3115|5
1608046500000|2020-12-15 15:35:00|3122.5|3117.5|3122|3117.5|3122.5|3118.5|3122|3117.5|0
1608046800000|2020-12-15 15:40:00|3121.5|3117|3123.5|3118.5|3123.5|3119.5|3121.5|3117|0
1608047100000|2020-12-15 15:45:00|3123|3118|3121.5|3114.5|3123|3118|3121.5|3114.5|0
1608047400000|2020-12-15 15:50:00|3121|3115|3122|3117.5|3122|3117.5|3120.5|3113.5|0
1608047700000|2020-12-15 15:55:00|3122.5|3118|3121.5|3116.5|3123|3119.5|3121.5|3116|6
1608048000000|2020-12-15 16:00:00||3116||3115||3116.5||3114.5|0
1608048300000|2020-12-15 16:05:00|3121|3114.5|3118|3112|3121|3114.5|3118|3111.5|0
1608048600000|2020-12-15 16:10:00|3117.5|3112.5|3117.5|3113|3117.5|3113.5|3117|3110.5|0
1608048900000|2020-12-15 16:15:00|3118|3113.5|3123.5|3112.5|3124|3113.5|3116.5|3100.5|0
1608049200000|2020-12-15 16:20:00|3124|3112|3120|3113.5|3132|3115|3120|3103.5|0
1608049500000|2020-12-15 16:25:00|3119.5|3113|3125.5|3113.5|3126.5|3115|3117.5|3111.5|0
1608049800000|2020-12-15 16:30:00|3127|3108.5|3122.5|3106|3127.5|3113|3121.5|3104|0
1608050100000|2020-12-15 16:35:00|3122|3106.5|3126|3106|3130.5|3110.5|3120|3101|0
1608050400000|2020-12-15 16:40:00|3130|3102|3133|3102.5|3133|3102.5|3130|3099.5|0
1608051300000|2020-12-15 16:55:00||3107.5||3107.5||3107.5||3107.5|1207
1608055200000|2020-12-15 18:00:00|3133.5||3133||3133.5||3133||93
1608055500000|2020-12-15 18:05:00|3133.5||3133.5||3133.5||3133.5||0
1608056400000|2020-12-15 18:20:00||3108||3108||3108||3108|0
1608057300000|2020-12-15 18:35:00||3107.5||3108.5||3108.5||3107.5|0
1608057900000|2020-12-15 18:45:00||3107.5||3109.5||3109.5||3107.5|0
1608058200000|2020-12-15 18:50:00||3107.5||3110||3110||3107.5|0
1608058800000|2020-12-15 19:00:00||3107.5||3107.5||3107.5||3107.5|0
1608063900000|2020-12-15 20:25:00||3114||3108.5||3114.5||3107.5|0
1608064200000|2020-12-15 20:30:00||3107.5||3109||3109||3107.5|0
1608064500000|2020-12-15 20:35:00||3107.5||3109.5||3109.5||3107.5|0
1608064800000|2020-12-15 20:40:00||3107.5||3110.5||3110.5||3107.5|0
1608065100000|2020-12-15 20:45:00||3107.5||3111.5||3111.5||3107.5|0
1608065400000|2020-12-15 20:50:00||3107.5||3108.5||3113.5||3107.5|0
1608065700000|2020-12-15 20:55:00||3107.5||3109.5||3109.5||3107.5|0
1608102000000|2020-12-16 07:00:00|3133.5|3101.5|3133.5|3107.5|3133.5|3107.5|3133.5|3101.5|0
1608105300000|2020-12-16 07:55:00||3108||3122||3124||3107.5|0
1608105600000|2020-12-16 08:00:00|3133|3118.5|3128.5|3123|3133|3125.5|3126.5|3113.5|0
1608105900000|2020-12-16 08:05:00|3129|3123.5|3133.5|3128.5|3135|3130.5|3129|3123.5|0
1608106200000|2020-12-16 08:10:00|3133|3128|3131.5|3124.5|3133|3128|3131.5|3124.5|0
1608106500000|2020-12-16 08:15:00|3132|3126.5|3139.5|3135|3140.5|3136|3132|3126|0
1608106800000|2020-12-16 08:20:00|3140|3135.5|3139.5|3134.5|3141|3137|3137|3134|7
1608107100000|2020-12-16 08:25:00|3140|3135|3140.5|3135.5|3142|3138|3139.5|3134.5|5
1608107400000|2020-12-16 08:30:00|3141|3137|3140.5|3133|3142.5|3138|3140.5|3133|4
1608107700000|2020-12-16 08:35:00|3140|3132.5|3141|3137|3141|3137|3139.5|3132.5|0
1608108000000|2020-12-16 08:40:00|3141.5|3137.5|3140.5|3136.5|3142|3138|3139.5|3135|0
1608108300000|2020-12-16 08:45:00|3141|3137|3142.5|3139|3143|3139|3140.5|3136.5|2
1608108600000|2020-12-16 08:50:00|3143|3139.5|3142|3137|3144|3140|3142|3136.5|0
1608108900000|2020-12-16 08:55:00|3142.5|3137.5|3142|3135.5|3143|3139|3142|3135.5|5
1608109200000|2020-12-16 09:00:00|3141|3136|3141|3136|3141|3136.5|3141|3135|0
1608109500000|2020-12-16 09:05:00|3140.5|3138.5|3142.5|3138.5|3142.5|3138.5|3140.5|3136|10
1608109800000|2020-12-16 09:10:00|3143|3139|3143|3139|3143.5|3139.5|3143|3139|0
1608110100000|2020-12-16 09:15:00|3143.5|3139.5|3144|3139.5|3144.5|3140.5|3143.5|3139.5|0
1608110400000|2020-12-16 09:20:00|3144.5|3140|3143.5|3139|3145|3141.5|3143.5|3139|0
1608110700000|2020-12-16 09:25:00|3143|3138.5|3143|3138|3143.5|3139|3141.5|3137.5|30
1608111000000|2020-12-16 09:30:00|3143.5|3138.5|3147|3142.5|3147|3143|3143.5|3138.5|10
1608111300000|2020-12-16 09:35:00|3147.5|3143|3145.5|3141|3148|3143.5|3145.5|3141|1
1608111600000|2020-12-16 09:40:00|3145|3141.5|3146|3142|3146|3142.5|3145|3141|1
1608111900000|2020-12-16 09:45:00|3145.5|3141.5|3145|3141.5|3146|3141.5|3144.5|3140|7
1608112200000|2020-12-16 09:50:00|3145.5|3141|3143.5|3138.5|3145.5|3141|3143.5|3138.5|0
1608112500000|2020-12-16 09:55:00|3143|3138|3143.5|3139.5|3144|3140|3141.5|3136.5|0
1608112800000|2020-12-16 10:00:00|3144|3139|3144|3140|3144.5|3140|3143.5|3139|0
1608113100000|2020-12-16 10:05:00|3144.5|3140.5|3143.5|3139.5|3145|3140.5|3142.5|3138|1
1608113400000|2020-12-16 10:10:00|3144|3139|3143.5|3139.5|3144|3139.5|3143|3139|0
1608113700000|2020-12-16 10:15:00|3144|3139|3143.5|3138.5|3144|3140|3143|3138.5|0
1608114000000|2020-12-16 10:20:00|3143|3138|3142.5|3138.5|3144|3139.5|3142.5|3138|0
1608114300000|2020-12-16 10:25:00|3143|3139|3145|3140.5|3145.5|3141|3142.5|3138.5|0
1608114600000|2020-12-16 10:30:00|3144.5|3140|3143.5|3138|3144.5|3140|3143.5|3138|0
1608114900000|2020-12-16 10:35:00|3143|3138.5|3143.5|3139.5|3144.5|3140|3142.5|3138.5|45
1608115200000|2020-12-16 10:40:00|3144|3139|3144|3139.5|3144|3140|3143.5|3138.5|0
1608115500000|2020-12-16 10:45:00|3144.5|3140|3144.5|3140.5|3145|3140.5|3144|3139.5|0
1608115800000|2020-12-16 10:50:00|3145|3141|3146.5|3141.5|3146.5|3142.5|3145|3141|0
1608116100000|2020-12-16 10:55:00|3146|3141|3146.5|3142.5|3147|3142.5|3145.5|3141|0
1608116400000|2020-12-16 11:00:00||3142||3142.5||3142.5||3142|0
1608116700000|2020-12-16 11:05:00|3147|3143|3149.5|3145.5|3150|3146|3147|3143|204
1608117000000|2020-12-16 11:10:00|3148.5|3145|3148.5|3144|3148.5|3145|3148|3143.5|0
1608117300000|2020-12-16 11:15:00|3146.5|3143.5|3149.5|3145.5|3150|3145.5|3146.5|3143.5|4676
1608117600000|2020-12-16 11:20:00|3150|3146|3148.5|3144|3150|3146|3147.5|3144|10
1608117900000|2020-12-16 11:25:00|3149|3144.5|3149|3145|3149|3145|3148.5|3144|0
1608118200000|2020-12-16 11:30:00|3149.5|3145.5|3148.5|3144|3149.5|3145.5|3148.5|3143.5|0
1608118500000|2020-12-16 11:35:00|3148|3143.5|3147.5|3143|3148|3143.5|3147.5|3142.5|0
1608118800000|2020-12-16 11:40:00|3147|3142.5|3145|3141|3147|3142.5|3144.5|3140.5|0
1608119100000|2020-12-16 11:45:00|3145.5|3141.5|3146.5|3143|3146.5|3143|3145.5|3141.5|0
1608119400000|2020-12-16 11:50:00|3147|3142.5|3147|3142.5|3147|3143|3147|3142|0
1608119700000|2020-12-16 11:55:00|3146.5|3142|3147|3143|3147|3143|3145|3140.5|1
1608120000000|2020-12-16 12:00:00|3147.5|3142.5|3146|3142.5|3150.5|3142.5|3145.5|3136|0
1608120300000|2020-12-16 12:05:00|3145.5|3142|3145|3141|3145.5|3142|3145|3140|0
1608120600000|2020-12-16 12:10:00|3145.5|3141.5|3145.5|3141.5|3146|3141.5|3145.5|3141|0
1608120900000|2020-12-16 12:15:00|3146|3142|3145.5|3141.5|3146.5|3143|3145.5|3140.5|0
1608121200000|2020-12-16 12:20:00|3146|3141|3146|3142|3146|3142|3146|3140.5|130
1608121500000|2020-12-16 12:25:00|3146.5|3141.5|3146|3142|3146.5|3142.5|3146|3141|0
1608121800000|2020-12-16 12:30:00|3146.5|3141.5|3148|3144|3148|3144|3146.5|3141.5|0
1608122100000|2020-12-16 12:35:00|3148.5|3144.5|3149|3145|3149|3145|3148.5|3144.5|55
1608122400000|2020-12-16 12:40:00|3149.5|3145.5|3148.5|3145.5|3149.5|3146|3148.5|3145|0
1608122700000|2020-12-16 12:45:00|3149|3145|3149.5|3147|3149.5|3147|3149|3145|1
1608123000000|2020-12-16 12:50:00|3151.5|3147.5|3151.5|3148|3151.5|3148.5|3151.5|3147.5|8
1608123300000|2020-12-16 12:55:00|3151|3147.5|3150.5|3145.5|3151|3147.5|3150.5|3145.5|0
1608123600000|2020-12-16 13:00:00|3150|3145|3147.5|3142.5|3150|3145|3147.5|3142.5|0
1608123900000|2020-12-16 13:05:00|3147|3142|3148|3144|3148|3144.5|3146.5|3141.5|0
1608124200000|2020-12-16 13:10:00|3147.5|3143.5|3150|3146|3150.5|3146|3147|3142.5|2
1608124500000|2020-12-16 13:15:00|3149|3145.5|3148|3143|3149|3145.5|3148|3143|0
1608124800000|2020-12-16 13:20:00|3147.5|3142.5|3148|3143|3148|3144|3147|3142.5|0
1608125100000|2020-12-16 13:25:00|3147|3142.5|3147|3138|3147.5|3142.5|3145|3137.5|0
1608125400000|2020-12-16 13:30:00|3147.5|3137.5|3144|3139|3147.5|3141|3144|3136|0
1608125700000|2020-12-16 13:35:00|3143.5|3138.5|3142.5|3138.5|3143.5|3138.5|3141|3135.5|0
1608126000000|2020-12-16 13:40:00|3143|3139|3143.5|3139|3143.5|3139.5|3142.5|3138|0
1608126300000|2020-12-16 13:45:00|3144|3139.5|3144|3139.5|3144|3140|3144|3139.5|0
1608126600000|2020-12-16 13:50:00|3144.5|3140|3146|3141.5|3147|3143|3144.5|3140|0
1608126900000|2020-12-16 13:55:00|3145|3141|3144.5|3140|3145|3141|3144|3140|0
1608127200000|2020-12-16 14:00:00|3144|3139.5|3142.5|3138.5|3144|3139.5|3142.5|3138|0
1608127500000|2020-12-16 14:05:00||3138||3138.5||3138.5||3138|0
1608127800000|2020-12-16 14:10:00|3142|3138|3141.5|3137.5|3142|3138|3141.5|3136.5|6
1608128100000|2020-12-16 14:15:00|3141|3137|3140.5|3136|3141|3137|3140.5|3136|0
1608128400000|2020-12-16 14:20:00|3140|3135.5|3137.5|3133|3140|3135.5|3137.5|3133|0
1608128700000|2020-12-16 14:25:00|3138|3133.5|3140|3136|3140|3136.5|3138|3133|0
1608129000000|2020-12-16 14:30:00|3139.5|3135.5|3139|3135|3141|3136.5|3138|3133|0
1608129300000|2020-12-16 14:35:00|3138.5|3134.5|3138|3134|3139|3135|3136|3133|1
1608129600000|2020-12-16 14:40:00|3137|3133.5|3140.5|3131|3141|3133.5|3137|3130.5|0
1608129900000|2020-12-16 14:45:00|3140|3131.5|3137|3132|3140|3136.5|3137|3131.5|1
1608130200000|2020-12-16 14:50:00|3136.5|3131.5|3135.5|3131|3136.5|3132|3135|3130.5|70
1608130500000|2020-12-16 14:55:00|3135|3131.5|3134.5|3130.5|3135|3131.5|3134.5|3129.5|0
1608130800000|2020-12-16 15:00:00|3134|3131|3139.5|3135.5|3139.5|3135.5|3134|3130|0
1608131100000|2020-12-16 15:05:00|3139|3135|3143|3138.5|3143|3139|3138.5|3134|0
1608131400000|2020-12-16 15:10:00|3142|3138|3139|3134|3142|3138.5|3139|3133.5|0
1608131700000|2020-12-16 15:15:00|3138.5|3133.5|3139|3135.5|3139|3135.5|3138|3133.5|0
1608132000000|2020-12-16 15:20:00|3138|3135|3139.5|3135.5|3139.5|3135.5|3138|3133|0
1608132300000|2020-12-16 15:25:00|3140|3136|3141|3137|3141|3137.5|3140|3135|0
1608132600000|2020-12-16 15:30:00|3141.5|3137.5|3142|3138|3142|3138.5|3141|3136.5|0
1608132900000|2020-12-16 15:35:00|3142.5|3138.5|3142.5|3138|3142.5|3139|3142.5|3137.5|0
1608133200000|2020-12-16 15:40:00|3143|3138.5|3142|3138|3143|3139|3142|3138|0
1608133500000|2020-12-16 15:45:00|3142.5|3138.5|3145.5|3141.5|3145.5|3141.5|3142.5|3138|0
1608133800000|2020-12-16 15:50:00|3145|3141|3144.5|3140.5|3145|3141|3144.5|3140|122
1608134100000|2020-12-16 15:55:00|3145|3140|3144.5|3139.5|3145.5|3142|3144.5|3139.5|0
1608134400000|2020-12-16 16:00:00|3145|3140|3147.5|3143.5|3147.5|3143.5|3145|3140|0
1608134700000|2020-12-16 16:05:00|3148|3144|3149|3145|3149|3145.5|3148|3144|0
1608135000000|2020-12-16 16:10:00|3148.5|3144.5|3148|3143.5|3148.5|3144.5|3148|3143|0
1608135300000|2020-12-16 16:15:00|3148.5|3144|3146.5|3138.5|3150.5|3144|3145|3138|8
1608135600000|2020-12-16 16:20:00|3146|3141|3146|3138.5|3147.5|3141|3144.5|3137.5|1
1608135900000|2020-12-16 16:25:00|3146.5|3139|3149.5|3138|3149.5|3140.5|3145.5|3138|39
1608136200000|2020-12-16 16:30:00|3149|3137.5|3150|3138|3152.5|3138.5|3147|3135.5|0
1608136500000|2020-12-16 16:35:00|3153.5|3138.5|3154|3133.5|3157.5|3139|3152|3132.5|0
1608136800000|2020-12-16 16:40:00|3154.5|3129|3158.5|3129|3158.5|3129|3154.5|3129|0
1608137100000|2020-12-16 16:45:00|3160|3130|3158.5|3130.5|3160|3130.5|3158.5|3130|5
1608137400000|2020-12-16 16:50:00|3159||3159||3159||3158.5||0
1608137700000|2020-12-16 16:55:00|3158.5|3131|3158.5|3129.5|3159.5|3131.5|3158|3123.5|0
1608138000000|2020-12-16 17:00:00|3159.5||3158||3159.5||3157.5||0
1608139200000|2020-12-16 17:20:00|3160.5||3159||3160.5||3158||0
1608140400000|2020-12-16 17:40:00|3158.5|3127.5|3158|3128.5|3158.5|3128.5|3158|3126|0
1608141300000|2020-12-16 17:55:00|3159|3126|3159|3129|3159|3129|3159|3126|0
1608142200000|2020-12-16 18:10:00|3158.5|3126|3158.5|3127.5|3158.5|3127.5|3158.5|3126|0
1608142500000|2020-12-16 18:15:00|3164.5|3124.5|3164.5|3128|3164.5|3128|3164.5|3124.5|0
1608142800000|2020-12-16 18:20:00|3164|3126|3164|3128.5|3164|3128.5|3164|3126|0
1608143100000|2020-12-16 18:25:00|3163.5|3126|3163.5|3126.5|3163.5|3126.5|3163.5|3126|0
1608143400000|2020-12-16 18:30:00|3170.5|3120|3163|3120.5|3170.5|3120.5|3163|3117|0
1608144000000|2020-12-16 18:40:00|3169.5|3118.5|3175|3121.5|3191.5|3121.5|3169.5|3118.5|0
1608144900000|2020-12-16 18:55:00|3174.5|3118.5|3174|3115.5|3174.5|3122|3174|3115.5|0
1608145200000|2020-12-16 19:00:00|3173|3116|3174.5|3114.5|3191.5|3116|3173|3114.5|0
1608145500000|2020-12-16 19:05:00||3112.5||3107.5||3112.5||3107.5|0
1608145800000|2020-12-16 19:10:00|3173.5||3173.5||3173.5||3173.5||0
1608146400000|2020-12-16 19:20:00|3173||3173||3173||3173||0
1608146700000|2020-12-16 19:25:00|3173.5||3172.5||3173.5||3172.5||0
1608147300000|2020-12-16 19:35:00|3172|3108|3171|3108|3173.5|3108|3171|3108|0
1608147600000|2020-12-16 19:40:00|3170.5|3108.5|3170.5|3108.5|3170.5|3108.5|3170.5|3108.5|0
1608148200000|2020-12-16 19:50:00|3173.5|3109|3170|3109|3173.5|3109|3170|3109|0
1608148500000|2020-12-16 19:55:00|3173.5|3109.5|3169|3110|3173.5|3110|3169|3109.5|0
1608149100000|2020-12-16 20:05:00|3173.5|3110.5|3167|3112.5|3173.5|3112.5|3167|3108|0
1608149400000|2020-12-16 20:10:00|3173.5|3113|3166.5|3113|3173.5|3113|3166.5|3113|0
1608149700000|2020-12-16 20:15:00|3166|3111|3163.5|3114.5|3171|3114.5|3163.5|3107.5|0
1608150000000|2020-12-16 20:20:00|3171|3115|3164|3115.5|3171|3115.5|3163|3112.5|0
1608150900000|2020-12-16 20:35:00|3163.5|3112.5|3163.5|3116|3163.5|3116|3163.5|3112.5|0
1608151200000|2020-12-16 20:40:00|3170.5|3116.5|3169.5|3116.5|3173.5|3116.5|3169.5|3116.5|0
1608151500000|2020-12-16 20:45:00|3173.5|3117|3169|3117|3173.5|3117|3169|3117|0
1608151800000|2020-12-16 20:50:00|3168.5|3117.5|3167.5|3117|3173.5|3117.5|3167.5|3117|0
1608152100000|2020-12-16 20:55:00|3173.5||3167.5||3173.5||3166.5||0
1608188400000|2020-12-17 07:00:00|3177|3135|3205.5|3117|3205.5|3135|3175.5|3117|0
1608190200000|2020-12-17 07:30:00||3117.5||3117||3117.5||3117|0
1608190800000|2020-12-17 07:40:00|3198|3117.5|3198.5|3151.5|3198.5|3152.5|3181.5|3117.5|0
1608191100000|2020-12-17 07:45:00|3198|3152.5|3184|3152|3198.5|3153|3183.5|3136|0
1608191400000|2020-12-17 07:50:00|3184.5|3136.5|3195|3140.5|3205.5|3144.5|3184.5|3120.5|0
1608191700000|2020-12-17 07:55:00|3194.5|3133|3169.5|3144|3205|3147|3169|3133|0
1608192000000|2020-12-17 08:00:00|3170.5|3144.5|3167.5|3162|3172.5|3164.5|3164.5|3144.5|0
1608192300000|2020-12-17 08:05:00|3167|3162.5|3161.5|3156.5|3169.5|3165|3161.5|3156.5|2
1608192600000|2020-12-17 08:10:00|3162|3156|3166.5|3160|3167.5|3163|3162|3156|0
1608192900000|2020-12-17 08:15:00|3166|3159.5|3162.5|3157.5|3166|3159.5|3159|3154.5|0
1608193200000|2020-12-17 08:20:00|3163|3158|3172|3167|3172|3167|3159.5|3157|40
1608193500000|2020-12-17 08:25:00|3172.5|3167.5|3169.5|3164|3173|3168|3169|3164|2
1608193800000|2020-12-17 08:30:00|3170|3164.5|3170.5|3164|3172|3167|3169|3164|120
1608194100000|2020-12-17 08:35:00|3170|3163.5|3167.5|3162|3171|3166|3167.5|3162|0
1608194400000|2020-12-17 08:40:00|3168|3162.5|3169.5|3163|3170.5|3164.5|3167.5|3162|0
1608194700000|2020-12-17 08:45:00|3169|3163.5|3167|3162|3169.5|3164|3167|3161.5|0
1608195000000|2020-12-17 08:50:00|3166.5|3161.5|3164|3159|3167|3161.5|3163.5|3157.5|0
1608195300000|2020-12-17 08:55:00|3163.5|3158.5|3162|3157|3164|3158.5|3162|3157|0
1608195600000|2020-12-17 09:00:00|3162.5|3157.5|3163|3157.5|3163.5|3159|3162.5|3157|0
1608195900000|2020-12-17 09:05:00|3163.5|3158|3165|3160.5|3165.5|3160.5|3163|3158|0
1608196200000|2020-12-17 09:10:00|3164.5|3160|3163|3156.5|3165|3160|3162.5|3156.5|0
1608196500000|2020-12-17 09:15:00|3162.5|3156|3165|3159.5|3169|3159.5|3159|3151.5|15
1608196800000|2020-12-17 09:20:00|3164.5|3159|3165|3158.5|3165|3159.5|3164|3158|0
1608197100000|2020-12-17 09:25:00|3164|3158|3163|3156.5|3165|3158.5|3161.5|3156|0
1608197400000|2020-12-17 09:30:00|3163.5|3157|3164|3159.5|3164|3159.5|3163|3157|0
1608197700000|2020-12-17 09:35:00||3159||3158.5||3159.5||3158|0
1608198000000|2020-12-17 09:40:00|3163.5|3158|3162.5|3158|3164|3159|3161|3157.5|0
1608198300000|2020-12-17 09:45:00|3162|3157.5|3162.5|3158|3162.5|3158|3162|3156.5|140
1608198600000|2020-12-17 09:50:00|3163.5|3158.5|3163.5|3157.5|3164.5|3159.5|3163|3157.5|0
1608198900000|2020-12-17 09:55:00|3163|3157|3164|3156|3164|3157.5|3161.5|3156|0
1608199200000|2020-12-17 10:00:00|3163.5|3156.5|3162|3155.5|3164|3157.5|3161.5|3155.5|0
1608199500000|2020-12-17 10:05:00|3162.5|3156|3162|3156|3162.5|3156.5|3161|3155.5|54
1608199800000|2020-12-17 10:10:00|3161|3155.5|3159|3153|3162.5|3155.5|3159|3153|0
1608200100000|2020-12-17 10:15:00|3159.5|3153.5|3161|3155|3161.5|3155|3156|3153.5|11
1608200400000|2020-12-17 10:20:00|3161.5|3155.5|3160.5|3155|3161.5|3155.5|3160|3154.5|0
1608200700000|2020-12-17 10:25:00|3160|3154.5|3158.5|3152.5|3160|3154.5|3158.5|3152|0
1608201000000|2020-12-17 10:30:00|3158|3152|3156.5|3151|3159|3152|3156.5|3150.5|0
1608201300000|2020-12-17 10:35:00|3157.5|3151.5|3157|3152|3157.5|3152.5|3157|3151|0
1608201600000|2020-12-17 10:40:00|3154|3151.5|3156.5|3152.5|3156.5|3152.5|3154|3151.5|16
1608201900000|2020-12-17 10:45:00|3157|3153|3158|3154|3158.5|3154|3157|3152|0
1608202200000|2020-12-17 10:50:00|3159|3153.5|3161|3156.5|3161.5|3156.5|3158.5|3153.5|0
1608202500000|2020-12-17 10:55:00|3162|3157|3162.5|3156.5|3163|3158.5|3161.5|3156.5|0
1608202800000|2020-12-17 11:00:00||3156||3157||3158||3156|0
1608203100000|2020-12-17 11:05:00|3162|3157.5|3162.5|3156|3162.5|3157.5|3161.5|3156|0
1608203400000|2020-12-17 11:10:00|3163.5|3156.5|3164.5|3159.5|3164.5|3159.5|3163|3156.5|0
1608203700000|2020-12-17 11:15:00|3164|3160|3165|3160.5|3165.5|3160.5|3164|3160|0
1608204000000|2020-12-17 11:20:00|3165.5|3161|3167|3162|3167|3162.5|3165.5|3160.5|0
1608204300000|2020-12-17 11:25:00|3167.5|3162.5|3168|3163|3168|3163|3167|3162|0
1608204600000|2020-12-17 11:30:00|3167.5|3162.5|3168|3163|3168|3163.5|3167|3162|9
1608204900000|2020-12-17 11:35:00|3167.5|3162.5|3167.5|3162.5|3167.5|3162.5|3167|3162|0
1608205200000|2020-12-17 11:40:00|3167|3162|3166.5|3160.5|3167.5|3162.5|3166|3160.5|0
1608205500000|2020-12-17 11:45:00|3166|3160|3166|3160.5|3167|3160.5|3165.5|3160|0
1608205800000|2020-12-17 11:50:00|3165.5|3160|3166|3160.5|3166|3160.5|3165.5|3159.5|0
1608206100000|2020-12-17 11:55:00|3165.5|3160|3166|3156.5|3166|3160|3164|3156.5|0
1608206400000|2020-12-17 12:00:00|3169.5|3112.5|3163.5|3158.5|3169.5|3158.5|3163|3112.5|0
1608206700000|2020-12-17 12:05:00|3163|3158|3162|3157|3163|3158|3162|3156.5|0
1608207000000|2020-12-17 12:10:00|3162.5|3157.5|3162.5|3157|3163|3158|3162.5|3157|0
1608207300000|2020-12-17 12:15:00|3163|3157.5|3162|3157|3163|3158|3162|3157|0
1608207600000|2020-12-17 12:20:00|3161.5|3156.5|3162|3157|3162.5|3157.5|3161.5|3156.5|0
1608207900000|2020-12-17 12:25:00|3161.5|3156.5|3163.5|3158.5|3163.5|3158.5|3161.5|3156|0
1608208200000|2020-12-17 12:30:00||3158||3157.5||3158||3157.5|0
1608208500000|2020-12-17 12:35:00|3163|3157|3163|3158|3163.5|3158|3163|3157|0
1608208800000|2020-12-17 12:40:00||3157.5||3157.5||3158||3157|0
1608209100000|2020-12-17 12:45:00|3162.5|3157|3162.5|3157.5|3162.5|3157.5|3162.5|3157|0
1608209400000|2020-12-17 12:50:00||3158||3157||3158||3157|0
1608209700000|2020-12-17 12:55:00|3162|3157.5|3162.5|3157|3162.5|3158|3162|3156.5|0
1608210000000|2020-12-17 13:00:00|3162|3156.5|3162.5|3157.5|3162.5|3158|3162|3156.5|0
1608210300000|2020-12-17 13:05:00|3163|3158|3163.5|3158|3164|3159|3163|3157.5|0
1608210600000|2020-12-17 13:10:00|3164|3158.5|3163.5|3159|3164|3159.5|3163.5|3158|0
1608210900000|2020-12-17 13:15:00|3164|3158|3163.5|3159|3164|3159.5|3163.5|3158|0
1608211200000|2020-12-17 13:20:00|3164|3158|3163.5|3158.5|3164|3158.5|3163.5|3158|0
1608211500000|2020-12-17 13:25:00|3164|3159|3165.5|3156|3165.5|3159.5|3163.5|3156|0
1608211800000|2020-12-17 13:30:00|3166.5|3155|3165|3160|3166.5|3160|3164|3155|0
1608212100000|2020-12-17 13:35:00|3165.5|3160.5|3167.5|3163|3167.5|3163|3165.5|3160.5|0
1608212400000|2020-12-17 13:40:00|3167|3162|3166.5|3161|3167|3162.5|3166.5|3160.5|0
1608212700000|2020-12-17 13:45:00|3167|3161.5|3167|3162|3167.5|3163|3167|3161.5|0
1608213000000|2020-12-17 13:50:00|3166.5|3161|3168|3163|3168|3163.5|3166.5|3161|0
1608213300000|2020-12-17 13:55:00|3168.5|3163.5|3167.5|3163.5|3168.5|3164|3167|3161.5|0
1608213600000|2020-12-17 14:00:00|3167|3162.5|3166.5|3162|3167.5|3163|3166.5|3161.5|0
1608213900000|2020-12-17 14:05:00|3166|3161|3164.5|3159|3166|3161.5|3164.5|3158.5|0
1608214200000|2020-12-17 14:10:00|3165|3159.5|3165|3160.5|3165|3161|3164.5|3159.5|0
1608214500000|2020-12-17 14:15:00|3165.5|3161|3166|3161|3166|3161.5|3165.5|3160|0
1608214800000|2020-12-17 14:20:00|3166.5|3161.5|3167.5|3163|3167.5|3163|3166.5|3161.5|0
1608215100000|2020-12-17 14:25:00|3168|3162|3169.5|3164.5|3170|3166|3168|3162|0
1608215400000|2020-12-17 14:30:00|3169|3164|3171.5|3166.5|3171.5|3167|3166.5|3161|0
1608215700000|2020-12-17 14:35:00|3172|3167|3174.5|3170|3174.5|3171|3172|3166.5|0
1608216000000|2020-12-17 14:40:00|3175|3170.5|3176.5|3172|3176.5|3172|3174.5|3170|0
1608216300000|2020-12-17 14:45:00|3177|3171.5|3176.5|3171.5|3177|3172.5|3176|3171.5|0
1608216600000|2020-12-17 14:50:00|3176|3172|3176|3170|3178|3173.5|3176|3170|82
1608216900000|2020-12-17 14:55:00|3176.5|3169.5|3172|3165.5|3177.5|3169.5|3172|3165.5|32
1608217200000|2020-12-17 15:00:00|3172.5|3166|3173|3167|3174.5|3167|3172|3166|0
1608217500000|2020-12-17 15:05:00|3173.5|3166.5|3173|3166.5|3174.5|3166.5|3171|3165.5|0
1608217800000|2020-12-17 15:10:00|3173.5|3167|3166|3159.5|3173.5|3167.5|3166|3159.5|0
1608218100000|2020-12-17 15:15:00|3165.5|3159|3165|3160|3165.5|3161|3163|3156.5|0
1608218400000|2020-12-17 15:20:00|3165.5|3159.5|3169.5|3164.5|3170|3165|3165.5|3159.5|0
1608218700000|2020-12-17 15:25:00||3164||3165||3165||3163.5|0
1608219000000|2020-12-17 15:30:00|3169|3164.5|3169.5|3163|3169.5|3165|3169|3163|0
1608219300000|2020-12-17 15:35:00|3169|3163.5|3172|3166.5|3172.5|3167.5|3168.5|3163.5|0
1608219600000|2020-12-17 15:40:00|3171.5|3166|3171.5|3165|3172|3166|3170.5|3164.5|113
1608219900000|2020-12-17 15:45:00|3172|3165.5|3169.5|3163|3172|3165.5|3169|3162.5|0
1608220200000|2020-12-17 15:50:00|3169|3163.5|3169.5|3163|3171|3164|3168.5|3163|0
1608220500000|2020-12-17 15:55:00|3170|3163.5|3171|3163|3171|3164.5|3169|3163|0
1608220800000|2020-12-17 16:00:00|3170.5|3163.5|3169.5|3163|3171|3165.5|3168.5|3162|27
1608221100000|2020-12-17 16:05:00|3170|3163.5|3172|3164.5|3172|3164.5|3169.5|3163.5|0
1608221400000|2020-12-17 16:10:00|3171.5|3164|3168.5|3162.5|3172|3164.5|3168|3162|0
1608221700000|2020-12-17 16:15:00|3168|3163|3167.5|3163|3168.5|3165|3167.5|3163|0
1608222000000|2020-12-17 16:20:00|3170|3162.5|3170|3163.5|3172|3164.5|3169.5|3162.5|3
1608222300000|2020-12-17 16:25:00|3170.5|3164|3174|3161|3175.5|3164.5|3169.5|3161|0
1608222600000|2020-12-17 16:30:00|3173.5|3160.5|3171.5|3159.5|3173.5|3164.5|3169|3151|0
1608222900000|2020-12-17 16:35:00|3170.5|3159|3181.5|3149.5|3181.5|3159|3170.5|3149.5|0
1608223200000|2020-12-17 16:40:00|3182|3146|3183.5|3140|3183.5|3146|3182|3138|0
1608223800000|2020-12-17 16:50:00|3180.5|3138|3180.5|3138|3180.5|3138|3180.5|3138|0
1608224100000|2020-12-17 16:55:00|3183.5||3183.5||3183.5||3182||0
1608224700000|2020-12-17 17:05:00|3184.5||3184.5||3184.5||3184.5||0
1608229800000|2020-12-17 18:30:00|||||||||1
1608238500000|2020-12-17 20:55:00||3137.5||3137.5||3137.5||3137.5|15
1608274800000|2020-12-18 07:00:00|3173.5|3129|3184.5|3108.5|3184.5|3129|3173.5|3108.5|0
1608276600000|2020-12-18 07:30:00|3183.5|3122.5|3174|3140|3183.5|3140|3174|3122.5|0
1608276900000|2020-12-18 07:35:00|3175.5|3140.5|3176|3140.5|3184|3140.5|3174|3122.5|0
1608277200000|2020-12-18 07:40:00|3175.5|3122.5|3167.5|3131|3184|3140.5|3167.5|3122.5|0
1608277500000|2020-12-18 07:45:00||3131.5||3108.5||3140||3108.5|0
1608277800000|2020-12-18 07:50:00||3109||3117.5||3117.5||3109|0
1608278100000|2020-12-18 07:55:00||3117||3128||3138.5||3109|0
1608278400000|2020-12-18 08:00:00|3167|3128.5|3169|3166|3179|3166|3167|3112|2
1608278700000|2020-12-18 08:05:00|3181.5|3166.5|3181|3170|3184|3171.5|3177.5|3160.5|1
1608279000000|2020-12-18 08:10:00|3180.5|3169.5|3192|3179.5|3195.5|3180|3180.5|3164|0
1608279300000|2020-12-18 08:15:00|3191.5|3179|3196.5|3183|3200.5|3184.5|3190.5|3172.5|0
1608279600000|2020-12-18 08:20:00|3195.5|3182.5|3191.5|3180.5|3199.5|3182.5|3190|3173|0
1608279900000|2020-12-18 08:25:00|3192.5|3181|3198|3186|3198|3187.5|3191.5|3177|25
1608280200000|2020-12-18 08:30:00|3197.5|3186.5|3196|3185.5|3198|3187|3192|3184.5|0
1608280500000|2020-12-18 08:35:00|3196.5|3186|3189.5|3179|3196.5|3187|3189.5|3178.5|0
1608280800000|2020-12-18 08:40:00|3190.5|3179.5|3196.5|3187|3198.5|3188|3189.5|3178.5|0
1608281100000|2020-12-18 08:45:00|3197|3187.5|3198|3189.5|3198|3189.5|3196.5|3185.5|0
1608281400000|2020-12-18 08:50:00||3188||3189.5||3191.5||3187|0
1608281700000|2020-12-18 08:55:00|3195|3188|3208.5|3176|3209|3194|3195|3176|2
1608282000000|2020-12-18 09:00:00|3208|3182|3199.5|3189.5|3208|3191|3198|3182|0
1608282300000|2020-12-18 09:05:00|3199|3187|3204.5|3195|3208|3195|3197|3187|0
1608282600000|2020-12-18 09:10:00|3204|3193.5|3204|3194|3206.5|3195|3203|3192|0
1608282900000|2020-12-18 09:15:00|3203.5|3192.5|3204|3195.5|3206|3195.5|3202|3192|0
1608283200000|2020-12-18 09:20:00|3205|3193|3203.5|3191.5|3205|3195.5|3201|3189|0
1608283500000|2020-12-18 09:25:00|3203|3191|3203.5|3190|3203.5|3192.5|3202|3187|0
1608283800000|2020-12-18 09:30:00|3203|3187|3205|3192.5|3210|3194.5|3202|3186.5|0
1608284100000|2020-12-18 09:35:00|3205.5|3193|3204.5|3190|3205.5|3194.5|3203.5|3190|0
1608284400000|2020-12-18 09:40:00|3203.5|3191.5|3208|3196|3211|3196|3203.5|3190|0
1608284700000|2020-12-18 09:45:00|3207|3195.5|3205.5|3191|3207.5|3196|3205|3191|0
1608285000000|2020-12-18 09:50:00|3206|3191.5|3204.5|3190|3209.5|3194|3204|3189.5|0
1608285300000|2020-12-18 09:55:00|3203.5|3191|3201|3184|3205.5|3193|3200.5|3184|0
1608285600000|2020-12-18 10:00:00|3200|3183.5|3203.5|3190|3205.5|3191.5|3199|3183.5|0
1608285900000|2020-12-18 10:05:00|3202.5|3190.5|3196|3183.5|3203|3192|3195.5|3179.5|0
1608286200000|2020-12-18 10:10:00|3195|3183|3196|3190|3213|3190.5|3195|3179.5|0
1608286500000|2020-12-18 10:15:00||3189.5||3191.5||3192||3189.5|0
1608286800000|2020-12-18 10:20:00|3196.5|3192|3196.5|3192|3196.5|3192.5|3196.5|3191.5|0
1608287100000|2020-12-18 10:25:00|3197|3191.5|3199|3194.5|3199|3195|3197|3191.5|0
1608287400000|2020-12-18 10:30:00|3199.5|3195|3200.5|3196|3200.5|3197.5|3199.5|3195|0
1608287700000|2020-12-18 10:35:00|3200|3195.5|3199.5|3192.5|3200|3195.5|3199.5|3192.5|0
1608288000000|2020-12-18 10:40:00|3198.5|3193|3198.5|3196|3198.5|3196|3198|3193|0
1608288300000|2020-12-18 10:45:00|3200.5|3196.5|3204|3198.5|3204|3198.5|3200.5|3196|2
1608288600000|2020-12-18 10:50:00|3205|3199|3207|3199|3207|3201.5|3205|3198.5|0
1608288900000|2020-12-18 10:55:00|3206.5|3199.5|3206|3199|3207|3201.5|3206|3198.5|0
1608289200000|2020-12-18 11:00:00|3206.5|3199.5|3206.5|3198.5|3207.5|3202|3206.5|3198|0
1608289500000|2020-12-18 11:05:00|3206|3199|3204.5|3197|3206|3199.5|3204.5|3196.5|0
1608289800000|2020-12-18 11:10:00|3205|3196.5|3206.5|3200|3206.5|3200.5|3205|3196.5|1
1608290100000|2020-12-18 11:15:00|3206|3200.5|3207|3200|3207|3201.5|3206|3199.5|0
1608290400000|2020-12-18 11:20:00|3206.5|3199.5|3206|3197.5|3206.5|3199.5|3206|3197.5|50
1608290700000|2020-12-18 11:25:00|3205.5|3197|3204|3196.5|3205.5|3197.5|3204|3196|0
1608291000000|2020-12-18 11:30:00|3203|3197|3202|3194|3203|3197|3202|3194|0
1608291300000|2020-12-18 11:35:00|3201|3193.5|3201|3195|3201|3195|3201|3193|0
1608291600000|2020-12-18 11:40:00|3201.5|3195.5|3203|3196.5|3203|3197|3201.5|3195.5|1
1608291900000|2020-12-18 11:45:00||3196||3197||3197.5||3196|0
1608292200000|2020-12-18 11:50:00|3203.5|3196.5|3204|3197|3204.5|3198.5|3203.5|3196.5|0
1608292500000|2020-12-18 11:55:00||3197.5||3198||3198||3197|0
1608292800000|2020-12-18 12:00:00|3209.5|3192|3201.5|3198.5|3218.5|3198.5|3201|3177.5|0
1608293100000|2020-12-18 12:05:00|3204.5|3198|3201.5|3197|3205|3198|3201|3195.5|10
1608293400000|2020-12-18 12:10:00|3200.5|3197.5|3201.5|3197.5|3201.5|3198|3200.5|3197.5|1
1608293700000|2020-12-18 12:15:00|3201|3198|3204|3198.5|3204|3198.5|3200.5|3197|10
1608294000000|2020-12-18 12:20:00||3198||3197.5||3198.5||3196.5|0
1608294300000|2020-12-18 12:25:00|3201.5|3198|3201|3195.5|3201.5|3198.5|3201|3195.5|4
1608294600000|2020-12-18 12:30:00|3197.5|3193|3198.5|3193|3198.5|3193.5|3197.5|3192.5|8
1608294900000|2020-12-18 12:35:00|3199|3193.5|3200.5|3195|3200.5|3195|3199|3193.5|0
1608295200000|2020-12-18 12:40:00||3194.5||3194||3196.5||3193.5|3
1608295500000|2020-12-18 12:45:00|3197.5|3193.5|3197.5|3194|3197.5|3194.5|3197.5|3193|0
1608295800000|2020-12-18 12:50:00||3194.5||3193.5||3194.5||3193.5|0
1608296100000|2020-12-18 12:55:00|3200|3194|3200.5|3194.5|3200.5|3194.5|3200|3194|10
1608296400000|2020-12-18 13:00:00||3194||3193.5||3194.5||3193.5|0
1608296700000|2020-12-18 13:05:00||3193||3194||3194.5||3193|0
1608297000000|2020-12-18 13:10:00|3201|3193.5|3202|3196|3202|3196|3201|3193.5|0
1608297300000|2020-12-18 13:15:00|3202.5|3196.5|3203|3196.5|3203|3197.5|3199.5|3196.5|10
1608297600000|2020-12-18 13:20:00||3196||3196.5||3196.5||3195|0
1608297900000|2020-12-18 13:25:00||3196||3197||3198||3196|0
1608298200000|2020-12-18 13:30:00||3197.5||3197.5||3197.5||3197|0
1608298500000|2020-12-18 13:35:00||3198||3199.5||3199.5||3198|2
1608298800000|2020-12-18 13:40:00||3199||3199||3199.5||3198|0
1608299100000|2020-12-18 13:45:00|3203.5|3198.5|3204.5|3200.5|3204.5|3200.5|3203.5|3198.5|0
1608299400000|2020-12-18 13:50:00|3205|3201|3205.5|3200.5|3205.5|3201.5|3205|3200.5|0
1608299700000|2020-12-18 13:55:00|3206|3201|3206|3201.5|3206|3202|3206|3201|0
1608300000000|2020-12-18 14:00:00||3202||3202||3202.5||3200.5|0
1608300300000|2020-12-18 14:05:00|3206.5|3201.5|3207|3203|3207.5|3203|3206.5|3201.5|0
1608300600000|2020-12-18 14:10:00|3208|3203.5|3207.5|3203|3208|3203.5|3207.5|3202.5|0
1608300900000|2020-12-18 14:15:00|3208|3203.5|3209.5|3205|3209.5|3206|3208|3203.5|0
1608301200000|2020-12-18 14:20:00|3210|3205.5|3211|3207.5|3211|3207.5|3209.5|3205.5|1
1608301500000|2020-12-18 14:25:00|3210.5|3207|3211|3206.5|3211|3207|3210.5|3206.5|0
1608301800000|2020-12-18 14:30:00||3206||3204.5||3206||3204|3
1608302100000|2020-12-18 14:35:00|3210.5|3203.5|3208|3201|3210.5|3204|3208|3200.5|1
1608302400000|2020-12-18 14:40:00||3201.5||3201||3202.5||3199.5|0
1608302700000|2020-12-18 14:45:00||3200.5||3202||3202||3200.5|0
1608303000000|2020-12-18 14:50:00||3202.5||3203||3203||3202|0
1608303300000|2020-12-18 14:55:00||3203.5||3202.5||3203.5||3200.5|0
1608303600000|2020-12-18 15:00:00||3202||3201||3202.5||3200.5|0
1608303900000|2020-12-18 15:05:00||3201.5||3201.5||3203.5||3201.5|0
1608304200000|2020-12-18 15:10:00||3202||3200.5||3202||3200|0
1608304500000|2020-12-18 15:15:00|3205.5|3200|3201.5|3198|3205.5|3200.5|3201.5|3197.5|3
1608304800000|2020-12-18 15:20:00|3202|3197.5|3202.5|3198.5|3202.5|3199.5|3201|3197|0
1608305100000|2020-12-18 15:25:00|3201.5|3198|3202|3197|3202|3198|3201.5|3196|6
1608305400000|2020-12-18 15:30:00|3202.5|3197.5|3203|3198|3203.5|3200.5|3202|3197.5|10
1608305700000|2020-12-18 15:35:00|3202.5|3198.5|3202.5|3198.5|3203|3199|3202.5|3197|0
1608306000000|2020-12-18 15:40:00|3203|3199|3204|3201.5|3204.5|3201.5|3203|3198.5|15
1608306300000|2020-12-18 15:45:00|3204.5|3199.5|3204|3200|3204.5|3200|3204|3199|10
1608306600000|2020-12-18 15:50:00|3204.5|3199.5|3204|3200|3204.5|3200|3204|3199.5|0
1608306900000|2020-12-18 15:55:00|3204.5|3199.5|3204|3199|3204.5|3201.5|3204|3199|10
1608307200000|2020-12-18 16:00:00||3198.5||3199||3199||3198.5|0
1608307500000|2020-12-18 16:05:00||3198.5||3198.5||3200||3198.5|0
1608307800000|2020-12-18 16:10:00||3198||3197.5||3199||3197|0
1608308100000|2020-12-18 16:15:00||3198||3198||3200||3197|3
1608308400000|2020-12-18 16:20:00|3201.5|3197.5|3202.5|3198.5|3202.5|3198.5|3199.5|3197|24
1608308700000|2020-12-18 16:25:00|3201.5|3198|3204|3193|3204.5|3199|3201|3192.5|26
1608309000000|2020-12-18 16:30:00|3204.5||3199.5||3204.5||3199.5||5
1608309300000|2020-12-18 16:35:00||3192.5||3192.5||3192.5||3192.5|5
1608309600000|2020-12-18 16:40:00|3204||3199.5||3204||3199.5||0
1608312900000|2020-12-18 17:35:00||3193||3193||3193||3193|0
1608314100000|2020-12-18 17:55:00||3192.5||3192.5||3192.5||3192.5|0
1608323700000|2020-12-18 20:35:00|3199||3199.5||3199.5||3199||0
1608324000000|2020-12-18 20:40:00|3199||3199.5||3199.5||3199||0
1608534000000|2020-12-21 07:00:00|3199.5|3187.5|3184|3148.5|3199.5|3187.5|3180|3139.5|0
1608534300000|2020-12-21 07:05:00|3184.5|3149|3199|3149.5|3199.5|3150|3184|3149|0
1608535200000|2020-12-21 07:20:00||3150||3150||3150||3150|0
1608535500000|2020-12-21 07:25:00|3197.5|3149.5|3197.5|3133|3197.5|3149.5|3197.5|3132.5|0
1608536100000|2020-12-21 07:35:00|3189.5|3142.5|3187|3142.5|3189.5|3142.5|3187|3142.5|0
1608536400000|2020-12-21 07:40:00|3186.5||3186.5||3186.5||3186.5||0
1608537300000|2020-12-21 07:55:00|3187|3143|3159.5|3144|3187|3145|3159.5|3142.5|0
1608537600000|2020-12-21 08:00:00|3172.5|3144.5|3167.5|3142.5|3186|3158|3166|3142.5|2
1608537900000|2020-12-21 08:05:00|3164|3140.5|3160.5|3153.5|3186|3153.5|3154|3137.5|0
1608538200000|2020-12-21 08:10:00|3161|3156.5|3164.5|3157.5|3167|3160.5|3161|3151|1
1608538500000|2020-12-21 08:15:00|3163.5|3151|3161.5|3142|3165.5|3155|3156|3132.5|6
1608538800000|2020-12-21 08:20:00|3165|3142.5|3167|3150|3197|3156.5|3161.5|3123|0
1608539100000|2020-12-21 08:25:00|3166.5|3150.5|3159.5|3132.5|3169.5|3155|3159.5|3132.5|0
1608539400000|2020-12-21 08:30:00|3155.5|3135.5|3157|3148.5|3157|3149|3152|3135.5|0
1608539700000|2020-12-21 08:35:00|3156.5|3148|3155.5|3148|3187.5|3152.5|3155.5|3147|0
1608540000000|2020-12-21 08:40:00|3155|3148.5|3149.5|3143.5|3159.5|3150|3148.5|3143|6
1608540300000|2020-12-21 08:45:00|3150|3144|3153|3146.5|3153.5|3146.5|3148.5|3136.5|0
1608540600000|2020-12-21 08:50:00|3152|3146|3148|3143|3153|3148.5|3147.5|3143|0
1608540900000|2020-12-21 08:55:00|3147|3142.5|3156|3150|3156|3150|3146.5|3141.5|0
1608541200000|2020-12-21 09:00:00|3155.5|3149.5|3155|3150|3155.5|3152.5|3152.5|3147.5|2
1608541500000|2020-12-21 09:05:00|3155.5|3150.5|3156|3150.5|3156.5|3150.5|3155|3149.5|0
1608541800000|2020-12-21 09:10:00|3156.5|3150|3155|3150|3157|3153.5|3153.5|3149|2
1608542100000|2020-12-21 09:15:00|3155.5|3149.5|3159|3153.5|3160|3154|3154|3149|7
1608542400000|2020-12-21 09:20:00|3159.5|3154|3161|3156.5|3163|3159|3159.5|3154|0
1608542700000|2020-12-21 09:25:00|3160.5|3156|3161.5|3157|3161.5|3157|3159|3154.5|0
1608543000000|2020-12-21 09:30:00|3161|3156.5|3164.5|3160.5|3165|3160.5|3160|3155.5|0
1608543300000|2020-12-21 09:35:00|3163.5|3160|3165|3161|3165|3161|3161.5|3157|0
1608543600000|2020-12-21 09:40:00|3165.5|3160.5|3162|3157.5|3167|3163.5|3161.5|3157.5|0
1608543900000|2020-12-21 09:45:00|3161.5|3157|3161.5|3157.5|3162|3158|3160|3155.5|0
1608544200000|2020-12-21 09:50:00|3161|3157|3159.5|3155.5|3161|3157|3158|3153.5|0
1608544500000|2020-12-21 09:55:00|3159|3155|3157.5|3153|3159|3155.5|3157.5|3153|0
1608544800000|2020-12-21 10:00:00|3156.5|3152.5|3148.5|3144|3156.5|3152.5|3148.5|3144|0
1608545100000|2020-12-21 10:05:00|3148|3143.5|3144.5|3140.5|3148|3144|3143.5|3139|0
1608545400000|2020-12-21 10:10:00|3144|3140|3144.5|3139|3146|3141.5|3142|3132|1
1608545700000|2020-12-21 10:15:00|3144|3138.5|3140|3136|3145.5|3142|3139.5|3135|0
1608546000000|2020-12-21 10:20:00|3140.5|3136.5|3134.5|3130|3140.5|3136.5|3134.5|3130|0
1608546300000|2020-12-21 10:25:00|3134|3129.5|3127.5|3123|3134|3129.5|3127.5|3123|0
1608546600000|2020-12-21 10:30:00|3127|3122.5|3121.5|3117|3127|3122.5|3119.5|3103.5|0
1608546900000|2020-12-21 10:35:00|3121|3116.5|3128|3123.5|3128|3124|3120.5|3116|0
1608547200000|2020-12-21 10:40:00|3127.5|3123|3122.5|3118|3128|3123|3121.5|3116.5|0
1608547500000|2020-12-21 10:45:00|3122|3117.5|3120|3115.5|3122.5|3118|3118|3114|6
1608547800000|2020-12-21 10:50:00|3120.5|3116|3121.5|3117|3123|3118.5|3115.5|3110|0
1608548100000|2020-12-21 10:55:00|3121|3117.5|3124|3118|3125|3120.5|3116.5|3110.5|0
1608548400000|2020-12-21 11:00:00|3123.5|3117.5|3125|3120|3129|3124.5|3120.5|3116|1
1608548700000|2020-12-21 11:05:00|3124.5|3119.5|3128|3124|3128|3124|3123.5|3118.5|0
1608549000000|2020-12-21 11:10:00|3128.5|3123.5|3132.5|3128|3135|3131.5|3128.5|3123.5|5
1608549300000|2020-12-21 11:15:00|3133|3128.5|3131|3127|3135.5|3131|3131|3126.5|0
1608549600000|2020-12-21 11:20:00|3131.5|3126.5|3128.5|3124|3131.5|3127.5|3128.5|3124|0
1608549900000|2020-12-21 11:25:00|3129|3123.5|3132|3128|3132|3128|3129|3123|0
1608550200000|2020-12-21 11:30:00|3132.5|3128.5|3132.5|3127|3135|3131|3132|3127|0
1608550500000|2020-12-21 11:35:00|3132|3126.5|3127|3123|3132|3126.5|3127|3122|0
1608550800000|2020-12-21 11:40:00|3126.5|3122.5|3127.5|3123.5|3127.5|3123.5|3126.5|3122|0
1608551100000|2020-12-21 11:45:00|3128|3124|3127.5|3122.5|3129|3124.5|3127.5|3122|0
1608551400000|2020-12-21 11:50:00|3127|3122|3124|3119.5|3127|3123|3124|3119|0
1608551700000|2020-12-21 11:55:00|3124.5|3119|3125.5|3116.5|3136.5|3123.5|3124.5|3110.5|0
1608552000000|2020-12-21 12:00:00|3126|3117|3128|3122.5|3142|3122.5|3126|3109|0
1608552300000|2020-12-21 12:05:00|3127.5|3123|3131|3126.5|3132.5|3128.5|3127|3122|0
1608552600000|2020-12-21 12:10:00|3131.5|3127|3135|3131|3136|3132|3131.5|3127|0
1608552900000|2020-12-21 12:15:00|3135.5|3131.5|3136|3131.5|3136.5|3132|3135.5|3130.5|0
1608553200000|2020-12-21 12:20:00|3136.5|3132|3135|3131.5|3138|3133.5|3134.5|3130|0
1608553500000|2020-12-21 12:25:00|3135.5|3131|3135|3131|3135.5|3132.5|3134.5|3130.5|0
1608553800000|2020-12-21 12:30:00|3135.5|3131.5|3137|3133.5|3137.5|3134|3134|3131|16
1608554100000|2020-12-21 12:35:00|3136.5|3133|3139|3135.5|3140.5|3136.5|3136.5|3133|1
1608554400000|2020-12-21 12:40:00|3139.5|3136|3140.5|3136.5|3141.5|3138|3139.5|3135.5|0
1608554700000|2020-12-21 12:45:00|3141|3137|3141.5|3138|3142|3138.5|3140.5|3137|0
1608555000000|2020-12-21 12:50:00|3142|3138.5|3142.5|3138.5|3142.5|3139|3141.5|3138|0
1608555300000|2020-12-21 12:55:00|3143|3139|3140.5|3137|3144|3140|3140.5|3137|0
1608555600000|2020-12-21 13:00:00|3140|3136.5|3142.5|3138.5|3142.5|3139|3137.5|3134.5|1
1608555900000|2020-12-21 13:05:00|3142|3139|3141|3137.5|3142.5|3139|3141|3137|0
1608556200000|2020-12-21 13:10:00|3141.5|3137|3138.5|3134.5|3141.5|3138|3138.5|3134.5|0
1608556500000|2020-12-21 13:15:00|3137.5|3135|3136.5|3132.5|3137.5|3135|3135.5|3132|0
1608556800000|2020-12-21 13:20:00|3137|3133|3140|3136|3140|3136|3137|3132|0
1608557100000|2020-12-21 13:25:00|3140.5|3136.5|3141.5|3137.5|3142|3138.5|3140.5|3136.5|0
1608557400000|2020-12-21 13:30:00|3141|3137|3138.5|3135.5|3141|3137|3137.5|3134|0
1608557700000|2020-12-21 13:35:00|3139|3135|3141|3137.5|3142|3138.5|3138.5|3135|0
1608558000000|2020-12-21 13:40:00|3141.5|3138|3141.5|3137.5|3142.5|3139|3141|3137.5|0
1608558300000|2020-12-21 13:45:00|3140.5|3137|3143|3139|3143|3139.5|3139.5|3136|0
1608558600000|2020-12-21 13:50:00|3142.5|3138.5|3142|3138|3143|3139.5|3140|3136|0
1608558900000|2020-12-21 13:55:00|3141.5|3137.5|3141.5|3138.5|3142.5|3139|3140.5|3136.5|1
1608559200000|2020-12-21 14:00:00|3142.5|3139|3139.5|3136|3142.5|3139|3139.5|3135.5|0
1608559500000|2020-12-21 14:05:00|3140|3135.5|3139.5|3136|3140|3136.5|3138.5|3134.5|0
1608559800000|2020-12-21 14:10:00|3140|3136.5|3139.5|3135.5|3140|3136.5|3137.5|3133.5|0
1608560100000|2020-12-21 14:15:00|3139|3135|3139|3135|3140.5|3136.5|3138.5|3135|0
1608560400000|2020-12-21 14:20:00|3138.5|3134.5|3135.5|3131.5|3138.5|3134.5|3135.5|3131|0
1608560700000|2020-12-21 14:25:00|3136|3131|3136.5|3133|3138|3134|3135.5|3131|0
1608561000000|2020-12-21 14:30:00|3137|3132.5|3143|3139.5|3143.5|3140|3137|3132.5|19
1608561300000|2020-12-21 14:35:00|3143.5|3139|3143|3139|3144|3140|3141|3137.5|1
1608561600000|2020-12-21 14:40:00|3142|3138.5|3135|3131|3142|3139|3134.5|3130.5|3
1608561900000|2020-12-21 14:45:00|3134.5|3130.5|3133|3129|3135.5|3132|3132.5|3129|0
1608562200000|2020-12-21 14:50:00|3132.5|3128.5|3130.5|3126.5|3134.5|3131|3130|3126.5|2
1608562500000|2020-12-21 14:55:00|3131|3127|3130|3124.5|3132.5|3129.5|3130|3124.5|5
1608562800000|2020-12-21 15:00:00|3129.5|3124|3124|3119.5|3129.5|3124|3124|3119|0
1608563100000|2020-12-21 15:05:00|3123|3119|3124.5|3119.5|3124.5|3120|3120|3115|0
1608563400000|2020-12-21 15:10:00|3124|3120|3122|3117|3124|3120|3122|3116.5|0
1608563700000|2020-12-21 15:15:00|3121.5|3116.5|3122.5|3118.5|3123.5|3119.5|3121|3116|0
1608564000000|2020-12-21 15:20:00|3123|3118|3125|3121|3125|3121|3122.5|3117|0
1608564300000|2020-12-21 15:25:00|3125.5|3121.5|3127|3122.5|3127.5|3123|3125|3121|0
1608564600000|2020-12-21 15:30:00|3126.5|3122|3128.5|3124.5|3129|3125|3126|3121.5|0
1608564900000|2020-12-21 15:35:00|3129|3125|3130.5|3126.5|3130.5|3126.5|3128.5|3123.5|0
1608565200000|2020-12-21 15:40:00|3131|3127|3133.5|3129.5|3134|3130|3131|3126|0
1608565500000|2020-12-21 15:45:00|3133|3129|3134.5|3130.5|3134.5|3130.5|3130.5|3126.5|0
1608565800000|2020-12-21 15:50:00|3135|3130|3135.5|3131.5|3136.5|3132|3135|3129.5|0
1608566100000|2020-12-21 15:55:00|3136|3132|3137.5|3132.5|3138|3134|3135.5|3132|0
1608566400000|2020-12-21 16:00:00|3137|3132|3140|3136|3140|3136.5|3136.5|3131.5|0
1608566700000|2020-12-21 16:05:00|3140.5|3136.5|3141.5|3138|3141.5|3138|3140|3136|0
1608567000000|2020-12-21 16:10:00|3142|3137.5|3141.5|3137.5|3142|3137.5|3139.5|3135.5|2
1608567300000|2020-12-21 16:15:00|3141|3137|3139.5|3136|3141|3137.5|3139|3135|0
1608567600000|2020-12-21 16:20:00|3140|3135.5|3141.5|3137.5|3142|3137.5|3139.5|3135.5|2
1608567900000|2020-12-21 16:25:00|3142|3137|3153.5|3134|3153.5|3139.5|3141.5|3125.5|0
1608568200000|2020-12-21 16:30:00|3154|3133.5|3150.5|3131.5|3154|3136|3140|3129|0
1608568500000|2020-12-21 16:35:00|3152|3132|3161|3126.5|3162|3132|3148|3118|0
1608568800000|2020-12-21 16:40:00|3162|3118|3164.5|3136.5|3166|3136.5|3162|3118|0
1608569100000|2020-12-21 16:45:00|3165|3130.5|3166|3136.5|3167.5|3136.5|3164.5|3130.5|0
1608569400000|2020-12-21 16:50:00|3166.5||3168||3168.5||3166||0
1608569700000|2020-12-21 16:55:00|3175|3135.5|3167|3135.5|3175|3135.5|3167|3104|0
1608570300000|2020-12-21 17:05:00|3166.5|3128.5|3166.5|3135.5|3173.5|3135.5|3166.5|3104|0
1608570600000|2020-12-21 17:10:00|3199||3167.5||3199||3167.5||0
1608570900000|2020-12-21 17:15:00|3174|3128.5|3165.5|3135.5|3174|3135.5|3165.5|3128.5|0
1608571200000|2020-12-21 17:20:00|3167.5|3129|3173|3135.5|3199|3135.5|3167.5|3129|0
1608571800000|2020-12-21 17:30:00|3172.5|3104|3172.5|3135.5|3172.5|3135.5|3172.5|3104|0
1608572100000|2020-12-21 17:35:00|3179|3136|3178|3144|3185.5|3144|3178|3104|0
1608572400000|2020-12-21 17:40:00|3177.5|3137|3177.5|3137|3177.5|3137|3177.5|3104|0
1608572700000|2020-12-21 17:45:00|3184.5|3104|3176|3144.5|3184.5|3144.5|3176|3104|0
1608573000000|2020-12-21 17:50:00|3183||3178||3183||3178||0
1608573300000|2020-12-21 17:55:00|3199||3179||3199||3179||0
1608573600000|2020-12-21 18:00:00|3199||3185||3199||3185||0
1608573900000|2020-12-21 18:05:00|3191.5||3184.5||3191.5||3184.5||0
1608574200000|2020-12-21 18:10:00|3191.5|3145|3184|3149.5|3191.5|3151.5|3184|3145|0
1608574500000|2020-12-21 18:15:00|3191|3143|3182.5|3149.5|3191|3149.5|3182.5|3143|0
1608574800000|2020-12-21 18:20:00|3182|3143|3181.5|3149.5|3189|3149.5|3181.5|3143|0
1608575100000|2020-12-21 18:25:00|3188.5|3148|3181|3148|3188.5|3148|3181|3148|0
1608575700000|2020-12-21 18:35:00|3188|3114.5|3187.5|3153|3188|3153|3187.5|3114.5|0
1608576000000|2020-12-21 18:40:00|3187|3116|3186|3153|3194|3153|3186|3116|0
1608576300000|2020-12-21 18:45:00|3193||3185.5||3193||3185.5||0
1608576900000|2020-12-21 18:55:00|3192.5||3184.5||3199||3183.5||0
1608577200000|2020-12-21 19:00:00|3191|3151.5|3183.5|3151.5|3199|3151.5|3183.5|3151.5|0
1608577500000|2020-12-21 19:05:00|3183||3182.5||3190||3182.5||0
1608577800000|2020-12-21 19:10:00|3184|3145|3184|3151.5|3184|3151.5|3184|3145|0
1608578100000|2020-12-21 19:15:00|3190.5||3183.5||3190.5||3183.5||0
1608578400000|2020-12-21 19:20:00|3183||3190||3190.5||3183||0
1608579000000|2020-12-21 19:30:00|3189|3145|3189|3152|3189|3152|3189|3145|0
1608579300000|2020-12-21 19:35:00|3188.5|3152.5|3195|3156.5|3199|3158.5|3188.5|3152|0
1608580200000|2020-12-21 19:50:00|3194.5|3122|3194.5|3156.5|3194.5|3156.5|3194.5|3122|0
1608581100000|2020-12-21 20:05:00||3149.5||3149.5||3149.5||3149.5|0
1608581400000|2020-12-21 20:10:00||3118.5||3154.5||3154.5||3118.5|0
1608581700000|2020-12-21 20:15:00|3199||3194||3199||3194||0
1608582000000|2020-12-21 20:20:00|3193.5|3148|3192.5|3154.5|3199|3154.5|3192.5|3118|0
1608582300000|2020-12-21 20:25:00|3199||3192||3199||3192||0
1608582600000|2020-12-21 20:30:00|3199|3147.5|3190.5|3147.5|3199|3154.5|3190.5|3147.5|0
1608582900000|2020-12-21 20:35:00|3197.5||3190||3197.5||3190||0
1608583200000|2020-12-21 20:40:00||3148||3152.5||3154.5||3116.5|0
1608583500000|2020-12-21 20:45:00|3189.5|3116.5|3188.5|3152.5|3196.5|3152.5|3188.5|3116.5|0
1608583800000|2020-12-21 20:50:00|3188|3116.5|3186.5|3151|3188|3152.5|3186.5|3116.5|0
1608584100000|2020-12-21 20:55:00|3185.5|3116|3191.5|3151|3193|3151|3185.5|3116|0
1608620400000|2020-12-22 07:00:00|3170.5|3108|3198.5|3108|3198.5|3108.5|3166.5|3108|0
1608623400000|2020-12-22 07:50:00|3196|3108.5|3193.5|3131|3198|3132.5|3193|3108.5|0
1608623700000|2020-12-22 07:55:00|3198|3132|3194|3143|3198|3150|3193.5|3108|0
1608624000000|2020-12-22 08:00:00|3199|3143.5|3158.5|3153.5|3199|3159.5|3158|3108|0
1608624300000|2020-12-22 08:05:00|3158|3153|3165|3160.5|3169.5|3165|3157.5|3152.5|0
1608624600000|2020-12-22 08:10:00|3165.5|3161|3175.5|3171|3176|3171.5|3165.5|3161|0
1608624900000|2020-12-22 08:15:00|3176|3170.5|3173.5|3168.5|3176.5|3172.5|3173.5|3168|0
1608625200000|2020-12-22 08:20:00|3174|3169|3175.5|3172|3179.5|3175|3174|3168.5|0
1608625500000|2020-12-22 08:25:00|3178|3172.5|3178|3173.5|3178|3173.5|3178|3170.5|4
1608625800000|2020-12-22 08:30:00|3178.5|3174|3184|3180|3184.5|3180|3178.5|3174|12
1608626100000|2020-12-22 08:35:00|3183.5|3179.5|3180|3175|3184.5|3180|3180|3175|0
1608626400000|2020-12-22 08:40:00|3180.5|3175.5|3183|3179|3183|3179|3180.5|3175|0
1608626700000|2020-12-22 08:45:00|3183.5|3178.5|3182|3177.5|3183.5|3179.5|3181.5|3176.5|0
1608627000000|2020-12-22 08:50:00|3182.5|3178|3183|3173.5|3183.5|3179|3181.5|3173|0
1608627300000|2020-12-22 08:55:00|3182.5|3174|3181|3176|3182.5|3178|3181|3172.5|2
1608627600000|2020-12-22 09:00:00|3180.5|3175.5|3180|3176|3180.5|3176|3179.5|3174.5|0
1608627900000|2020-12-22 09:05:00|3180.5|3176.5|3184|3180|3184.5|3180.5|3180|3175|0
1608628200000|2020-12-22 09:10:00|3184.5|3179.5|3184.5|3179.5|3186|3182|3184|3179|0
1608628500000|2020-12-22 09:15:00|3184|3180|3180.5|3176|3184|3180.5|3180.5|3175.5|0
1608628800000|2020-12-22 09:20:00|3181|3176.5|3180|3175.5|3181.5|3177.5|3179|3174|0
1608629100000|2020-12-22 09:25:00||3175||3175||3176||3174.5|0
1608629400000|2020-12-22 09:30:00|3179.5|3174.5|3179.5|3176|3180|3176|3179.5|3174.5|0
1608629700000|2020-12-22 09:35:00|3180|3175.5|3181.5|3177|3181.5|3177|3179.5|3174.5|0
1608630000000|2020-12-22 09:40:00|3181|3176.5|3182|3177|3182.5|3178.5|3181|3176.5|0
1608630300000|2020-12-22 09:45:00|3181|3177.5|3180.5|3176.5|3181|3178|3180.5|3176|9
1608630600000|2020-12-22 09:50:00|3180|3176|3179.5|3175|3181|3177.5|3179.5|3174.5|0
1608630900000|2020-12-22 09:55:00|3179|3174.5|3175.5|3171|3179.5|3174.5|3175.5|3171|0
1608631200000|2020-12-22 10:00:00|3176|3171.5|3173|3169.5|3176.5|3173|3172.5|3168.5|0
1608631500000|2020-12-22 10:05:00|3173.5|3169|3177|3173|3178|3174|3173.5|3169|1
1608631800000|2020-12-22 10:10:00|3176.5|3172.5|3177|3173.5|3177|3173.5|3176|3171.5|0
1608632100000|2020-12-22 10:15:00|3177.5|3173|3178.5|3174|3178.5|3174.5|3177|3173|0
1608632400000|2020-12-22 10:20:00|3178|3173.5|3177|3173|3178.5|3174.5|3177|3173|0
1608632700000|2020-12-22 10:25:00|3176.5|3172.5|3175.5|3171|3176.5|3173|3175|3171|0
1608633000000|2020-12-22 10:30:00|3175|3170.5|3175|3171|3175.5|3171.5|3174.5|3170.5|0
1608633300000|2020-12-22 10:35:00|3174.5|3170.5|3174|3169.5|3174.5|3170.5|3174|3169.5|0
1608633600000|2020-12-22 10:40:00|3173.5|3169|3173.5|3169|3174|3170.5|3173.5|3169|0
1608633900000|2020-12-22 10:45:00|3173|3169.5|3174|3170|3175.5|3171.5|3172.5|3168|0
1608634200000|2020-12-22 10:50:00|3174.5|3169.5|3174.5|3169.5|3175.5|3172|3173.5|3169|0
1608634500000|2020-12-22 10:55:00|3174|3169|3176|3172|3176|3172|3173.5|3169|0
1608634800000|2020-12-22 11:00:00|3175.5|3171.5|3176|3172|3177|3172.5|3175.5|3171|0
1608635100000|2020-12-22 11:05:00|3175.5|3171.5|3175.5|3171|3176|3172|3175.5|3171|0
1608635400000|2020-12-22 11:10:00||3170.5||3170.5||3171||3170.5|0
1608635700000|2020-12-22 11:15:00|3175|3170|3176.5|3172.5|3177|3172.5|3174.5|3170|0
1608636000000|2020-12-22 11:20:00|3176|3173|3177.5|3173|3178|3173.5|3176|3173|0
1608636300000|2020-12-22 11:25:00|3177|3172.5|3176.5|3172|3177|3172.5|3176.5|3171.5|0
1608636600000|2020-12-22 11:30:00|3176|3171.5|3174.5|3170|3176|3172|3174.5|3170|0
1608636900000|2020-12-22 11:35:00|3174|3169.5|3172.5|3167.5|3174|3170|3172.5|3167.5|0
1608637200000|2020-12-22 11:40:00|3172|3167|3172|3168|3172.5|3168|3171.5|3167|0
1608637500000|2020-12-22 11:45:00|3172.5|3168.5|3172.5|3168|3173|3169|3172|3168|0
1608637800000|2020-12-22 11:50:00|3172||3172||3172||3172||0
1608638100000|2020-12-22 11:55:00|3171.5|3167.5|3172|3168|3172|3168|3171.5|3166.5|0
1608638400000|2020-12-22 12:00:00|3173.5|3167.5|3173.5|3168|3187|3168|3173|3162|0
1608638700000|2020-12-22 12:05:00|3173|3168.5|3173|3169|3173.5|3169|3173|3168.5|0
1608639000000|2020-12-22 12:10:00|3172.5|3168.5|3171.5|3167.5|3172.5|3168.5|3171.5|3167.5|0
1608639300000|2020-12-22 12:15:00|3172|3168|3172|3167.5|3173|3168.5|3171.5|3167|0
1608639600000|2020-12-22 12:20:00|3172.5|3168|3172|3168|3172.5|3168.5|3171.5|3167.5|0
1608639900000|2020-12-22 12:25:00|3172.5|3168.5|3173.5|3169|3173.5|3169|3172.5|3168.5|0
1608640200000|2020-12-22 12:30:00|3173|3169.5|3173|3169|3173.5|3170|3173|3169|0
1608640500000|2020-12-22 12:35:00|3173.5|3169.5|3173|3169.5|3173.5|3169.5|3172.5|3168.5|0
1608640800000|2020-12-22 12:40:00|3173.5|3169|3173|3167.5|3174|3169.5|3173|3167.5|0
1608641100000|2020-12-22 12:45:00|3172.5|3167|3172|3167|3172.5|3167.5|3172|3167|0
1608641400000|2020-12-22 12:50:00|3172.5|3167.5|3172.5|3168|3173|3169|3172|3167.5|0
1608641700000|2020-12-22 12:55:00|3172|3167.5|3170.5|3166|3172|3167.5|3170.5|3165.5|0
1608642000000|2020-12-22 13:00:00|3171|3166.5|3171|3167.5|3171|3167.5|3171|3166.5|0
1608642300000|2020-12-22 13:05:00|3171.5|3167|3170.5|3166.5|3172|3167|3169.5|3165.5|0
1608642600000|2020-12-22 13:10:00|3170|3166|3171|3167.5|3171.5|3167.5|3170|3166|0
1608642900000|2020-12-22 13:15:00|3171.5|3167|3171.5|3166|3172|3168|3171.5|3166|0
1608643200000|2020-12-22 13:20:00|3170.5|3166.5|3170.5|3165|3170.5|3167|3170.5|3165|0
1608643500000|2020-12-22 13:25:00|3170|3164.5|3170.5|3161.5|3171|3165|3169.5|3161|0
1608643800000|2020-12-22 13:30:00|3170|3162|3168.5|3163|3170|3164.5|3168.5|3162|0
1608644100000|2020-12-22 13:35:00|3167.5|3162.5|3167.5|3163|3167.5|3163|3167.5|3162.5|0
1608644400000|2020-12-22 13:40:00|3166.5|3162.5|3166.5|3162|3166.5|3162.5|3166.5|3161.5|0
1608644700000|2020-12-22 13:45:00|3167|3162.5|3168.5|3165|3168.5|3165|3167|3162.5|0
1608645000000|2020-12-22 13:50:00|3169|3164.5|3169.5|3165|3169.5|3165|3168|3164|0
1608645300000|2020-12-22 13:55:00|3170|3165.5|3169|3165|3170|3166|3169|3164.5|0
1608645600000|2020-12-22 14:00:00|3168.5|3164.5|3171|3166.5|3171.5|3167.5|3168.5|3164.5|0
1608645900000|2020-12-22 14:05:00|3171.5|3167|3171|3167|3171.5|3167.5|3171|3167|0
1608646200000|2020-12-22 14:10:00|3171.5|3166.5|3171|3166|3171.5|3166.5|3171|3166|0
1608646800000|2020-12-22 14:20:00|3170|3165.5|3173|3168.5|3173|3168.5|3170|3165.5|0
1608647100000|2020-12-22 14:25:00|3172.5|3169|3172|3167.5|3172.5|3169.5|3171.5|3167|0
1608647400000|2020-12-22 14:30:00|3172.5|3168|3171|3167|3172.5|3168.5|3169.5|3164.5|9
1608647700000|2020-12-22 14:35:00|3171.5|3167.5|3173.5|3169|3173.5|3169|3171.5|3167.5|0
1608648000000|2020-12-22 14:40:00|3173|3169.5|3174|3170|3175|3171.5|3173|3168.5|13
1608648300000|2020-12-22 14:45:00|3174.5|3169.5|3174|3170|3174.5|3170|3174|3169|0
1608648600000|2020-12-22 14:50:00|3174.5|3170.5|3173.5|3169|3175|3171|3173|3169|0
1608648900000|2020-12-22 14:55:00|3174|3169.5|3175.5|3168|3175.5|3171.5|3174|3167.5|12
1608649200000|2020-12-22 15:00:00|3176|3169|3177.5|3173.5|3177.5|3173.5|3175.5|3169|0
1608649500000|2020-12-22 15:05:00|3178|3174|3178.5|3174.5|3179.5|3175.5|3178|3174|0
1608649800000|2020-12-22 15:10:00|3178|3174|3174|3170|3178|3174|3173.5|3169|0
1608650100000|2020-12-22 15:15:00|3174.5|3170.5|3177|3172.5|3177.5|3173|3174.5|3170.5|0
1608650400000|2020-12-22 15:20:00|3176.5|3172|3175.5|3171.5|3176.5|3172|3175.5|3170.5|0
1608650700000|2020-12-22 15:25:00|3176|3171|3175|3171|3176|3171|3175|3171|0
1608651000000|2020-12-22 15:30:00|3175.5|3171.5|3178.5|3175|3179|3175|3175.5|3171.5|2
1608651300000|2020-12-22 15:35:00|3179|3174.5|3180.5|3175.5|3180.5|3176.5|3178.5|3174.5|0
1608651600000|2020-12-22 15:40:00|3181|3176|3181|3176.5|3181|3177|3181|3175|0
1608651900000|2020-12-22 15:45:00|3181.5|3177|3181|3176.5|3182|3178|3181|3176.5|0
1608652200000|2020-12-22 15:50:00|3180.5|3176|3181.5|3177.5|3181.5|3177.5|3180|3175|0
1608652500000|2020-12-22 15:55:00|3182|3178|3182.5|3178.5|3182.5|3178.5|3181.5|3177.5|0
1608652800000|2020-12-22 16:00:00|3183|3179|3182|3177.5|3183.5|3179|3182|3176.5|0
1608653100000|2020-12-22 16:05:00|3182.5|3177|3182.5|3178.5|3182.5|3178.5|3182|3177|0
1608653400000|2020-12-22 16:10:00|3183|3178|3183|3179|3183|3179|3182.5|3178|2
1608653700000|2020-12-22 16:15:00||3178.5||3179||3179||3178|0
1608654000000|2020-12-22 16:20:00|3183.5|3179.5|3184|3180|3184.5|3180|3183.5|3178.5|0
1608654300000|2020-12-22 16:25:00|3184.5|3179.5|3190|3172|3194.5|3181.5|3184|3165|0
1608654600000|2020-12-22 16:30:00|3190.5|3171.5|3187.5|3169.5|3194.5|3179|3180.5|3163|7
1608654900000|2020-12-22 16:35:00|3192.5|3169|3181.5|3167.5|3196|3169.5|3181.5|3162.5|0
1608655200000|2020-12-22 16:40:00|3179.5||3180.5||3190.5||3179.5||0
1608655800000|2020-12-22 16:50:00||3173||3167.5||3173||3167.5|1
1608656100000|2020-12-22 16:55:00||3161.5||3162.5||3162.5||3158.5|0
1608656400000|2020-12-22 17:00:00||3158.5||3164||3164||3158.5|0
1608656700000|2020-12-22 17:05:00||3158.5||3164.5||3164.5||3158.5|0
1608657300000|2020-12-22 17:15:00||3157.5||3165||3165||3157.5|0
1608658200000|2020-12-22 17:30:00||3158||3164.5||3164.5||3158|0
1608658500000|2020-12-22 17:35:00||3165||3165||3165||3165|0
1608659400000|2020-12-22 17:50:00||3130||3166.5||3166.5||3130|0
1608659700000|2020-12-22 17:55:00||3159.5||3166||3167||3159.5|0
1608660600000|2020-12-22 18:10:00||3130||3166.5||3166.5||3130|0
1608661200000|2020-12-22 18:20:00||3159.5||3167||3167||3159.5|0
1608662100000|2020-12-22 18:35:00||3160||3167.5||3167.5||3160|0
1608662400000|2020-12-22 18:40:00||3160.5||3168||3168||3160.5|0
1608663600000|2020-12-22 19:00:00||3161||3168.5||3168.5||3161|0
1608663900000|2020-12-22 19:05:00||3169||3169.5||3169.5||3169|0
1608664200000|2020-12-22 19:10:00||3163||3163.5||3163.5||3163|0
1608665100000|2020-12-22 19:25:00||3157||3164||3164||3157|0
1608666300000|2020-12-22 19:45:00||3157||3164.5||3164.5||3157|0
1608667200000|2020-12-22 20:00:00||3157.5||3165||3165||3157.5|0
1608667800000|2020-12-22 20:10:00||3158||3166||3166||3158|0
1608669000000|2020-12-22 20:30:00||3159||3159.5||3159.5||3159|0
1608669300000|2020-12-22 20:35:00||3152.5||3160||3160||3152.5|0
1608669600000|2020-12-22 20:40:00||3153||3160.5||3160.5||3153|0
1608669900000|2020-12-22 20:45:00||3153.5||3161||3161||3153.5|0
1608670200000|2020-12-22 20:50:00||3131||3151||3162||3131|0
1608670500000|2020-12-22 20:55:00||3131||3152.5||3152.5||3131|0
1608706800000|2020-12-23 07:00:00|3189|3155|3189|3108|3189|3162.5|3189|3108|0
1608708000000|2020-12-23 07:20:00||3141.5||3142||3142||3141.5|0
1608708600000|2020-12-23 07:30:00||3164.5||3164.5||3164.5||3164.5|0
1608708900000|2020-12-23 07:35:00||3165||3165||3165||3165|0
1608709500000|2020-12-23 07:45:00||3165.5||3170.5||3171||3165.5|0
1608709800000|2020-12-23 07:50:00||3165.5||3165||3165.5||3165|0
1608710100000|2020-12-23 07:55:00||3144.5||3166.5||3167||3144.5|0
1608710400000|2020-12-23 08:00:00|3199|3172.5|3193.5|3185|3199.5|3187|3193.5|3172.5|0
1608710700000|2020-12-23 08:05:00|3194|3186|3194|3184.5|3199|3189.5|3193|3184|0
1608711000000|2020-12-23 08:10:00|3194.5|3185|3186|3181.5|3194.5|3189|3186|3181.5|0
1608711300000|2020-12-23 08:15:00|3186.5|3182|3184.5|3180|3186.5|3182|3184.5|3180|0
1608711600000|2020-12-23 08:20:00|3184|3179.5|3182|3178|3184.5|3180|3179.5|3175.5|0
1608711900000|2020-12-23 08:25:00|3182.5|3177.5|3180.5|3176.5|3182.5|3179|3180.5|3176|0
1608712200000|2020-12-23 08:30:00|3181|3177|3180.5|3176.5|3182|3177.5|3180.5|3175.5|0
1608712500000|2020-12-23 08:35:00|3181|3176|3181|3176.5|3181|3177|3180.5|3175.5|0
1608712800000|2020-12-23 08:40:00|3180.5|3177|3180.5|3176.5|3181.5|3177|3180|3176|0
1608713100000|2020-12-23 08:45:00|3181|3177|3182.5|3178.5|3182.5|3179.5|3181|3177|0
1608713400000|2020-12-23 08:50:00|3182|3179|3184.5|3180.5|3185.5|3181|3182|3179|5
1608713700000|2020-12-23 08:55:00|3185|3181|3184|3179.5|3185|3181|3184|3179|0
1608714000000|2020-12-23 09:00:00|3183.5|3180|3183.5|3179|3184|3180|3183.5|3178.5|0
1608714300000|2020-12-23 09:05:00|3184|3179.5|3185|3180.5|3185|3180.5|3183.5|3179.5|0
1608714600000|2020-12-23 09:10:00|3184.5|3180|3182|3178|3184.5|3180.5|3181.5|3177.5|0
1608714900000|2020-12-23 09:15:00|3182.5|3178.5|3183|3178.5|3183|3179|3182.5|3178|0
1608715200000|2020-12-23 09:20:00|3182.5|3178|3183.5|3179|3183.5|3179.5|3181.5|3177|0
1608715500000|2020-12-23 09:25:00|3184|3179.5|3185.5|3181.5|3186|3181.5|3184|3179|0
1608715800000|2020-12-23 09:30:00|3186|3181|3186|3181.5|3187.5|3183.5|3186|3181|0
1608716100000|2020-12-23 09:35:00||3181||3181.5||3182.5||3181|0
1608716400000|2020-12-23 09:40:00|3185.5|3182|3185|3181|3185.5|3182|3185|3181|0
1608716700000|2020-12-23 09:45:00|3185.5|3180.5|3185|3181.5|3185.5|3181.5|3185|3180|0
1608717000000|2020-12-23 09:50:00|3185.5|3181|3186|3181.5|3186|3182|3185|3181|0
1608717300000|2020-12-23 09:55:00|3185.5|3181|3183.5|3179|3185.5|3181.5|3183.5|3179|0
1608717600000|2020-12-23 10:00:00|3184|3179.5|3183|3179|3184.5|3180|3183|3179|0
1608717900000|2020-12-23 10:05:00|3183.5|3178.5|3182.5|3178|3183.5|3179|3182.5|3177.5|0
1608718200000|2020-12-23 10:10:00|3182|3178.5|3182|3178|3182|3178.5|3182|3178|0
1608718500000|2020-12-23 10:15:00|3182.5|3177.5|3183|3179|3183|3179|3182|3177.5|0
1608718800000|2020-12-23 10:20:00|3183.5|3179.5|3183|3179|3183.5|3179.5|3183|3179|0
1608719100000|2020-12-23 10:25:00|3183.5|3178.5|3183.5|3179.5|3184|3179.5|3182.5|3178.5|0
1608719400000|2020-12-23 10:30:00|3184|3180|3184.5|3179.5|3185|3180.5|3183.5|3179.5|0
1608719700000|2020-12-23 10:35:00|3184|3180|3186|3181.5|3186|3181.5|3183.5|3179|0
1608720000000|2020-12-23 10:40:00|3185.5|3182|3186|3181.5|3186|3182|3185.5|3181|0
1608720300000|2020-12-23 10:45:00|3185.5|3182|3185.5|3181.5|3185.5|3182.5|3185.5|3181.5|5
1608720600000|2020-12-23 10:50:00|3186|3182|3186|3182|3186|3182|3185.5|3181.5|0
1608720900000|2020-12-23 10:55:00|3186.5|3182.5|3186.5|3182.5|3187|3183|3186|3182|0
1608721200000|2020-12-23 11:00:00|3187|3182|3186|3181.5|3187|3183.5|3186|3181.5|0
1608721500000|2020-12-23 11:05:00|3186.5|3182|3186.5|3182.5|3186.5|3182.5|3186|3181.5|0
1608721800000|2020-12-23 11:10:00|3187|3183|3186.5|3182.5|3187|3183|3186.5|3181.5|0
1608722100000|2020-12-23 11:15:00|3187|3183|3187.5|3183.5|3188|3183.5|3187|3182.5|0
1608722400000|2020-12-23 11:20:00|3187|3183|3186.5|3181.5|3187|3183|3186.5|3181.5|0
1608722700000|2020-12-23 11:25:00|3187|3182|3186.5|3182.5|3187|3182.5|3186.5|3182|0
1608723000000|2020-12-23 11:30:00|3186|3183|3186|3181|3186|3183|3186|3181|18
1608723300000|2020-12-23 11:35:00|3185.5|3181.5|3185|3181|3185.5|3181.5|3185|3180.5|0
1608723600000|2020-12-23 11:40:00|3185.5|3181.5|3185.5|3181.5|3185.5|3181.5|3185.5|3181|0
1608723900000|2020-12-23 11:45:00|3185|3181|3185|3181|3185|3181|3184.5|3180|7
1608724200000|2020-12-23 11:50:00|3185.5|3181.5|3186.5|3182.5|3186.5|3182.5|3185.5|3181.5|0
1608724500000|2020-12-23 11:55:00|3187|3183|3187.5|3183.5|3187.5|3183.5|3187|3183|0
1608724800000|2020-12-23 12:00:00|3188|3178|3186|3182|3198.5|3182|3186|3177.5|0
1608725100000|2020-12-23 12:05:00|3186.5|3182.5|3187.4|3182.9|3187.4|3183.4|3185.9|3181.9|0
1608725400000|2020-12-23 12:10:00||3182.4||3183.4||3183.4||3182.4|0
1608725700000|2020-12-23 12:15:00|3187.9|3183.9|3187.9|3183.4|3187.9|3183.9|3187.4|3183.4|3
1608726000000|2020-12-23 12:20:00||3183.9||3183.9||3183.9||3183.4|0
1608726300000|2020-12-23 12:25:00|3187.4|3183.4|3187.9|3183.9|3188.4|3183.9|3186.9|3182.9|0
1608726600000|2020-12-23 12:30:00|3188.4|3184.4|3189.4|3185.4|3189.4|3185.4|3188.4|3184.4|0
1608726900000|2020-12-23 12:35:00|3189.9|3185.9|3190.9|3186.9|3191.4|3187.4|3189.9|3185.9|0
1608727200000|2020-12-23 12:40:00||3186.4||3185.9||3186.9||3185.9|0
1608727500000|2020-12-23 12:45:00|3189.9|3186.4|3192.4|3188.4|3192.4|3188.9|3189.9|3185.4|0
1608727800000|2020-12-23 12:50:00|3192.9|3188.9|3192.9|3188.9|3193.4|3188.9|3192.4|3188.4|0
1608728100000|2020-12-23 12:55:00|3193.4|3189.4|3193.4|3189.4|3193.4|3189.9|3192.9|3189.4|0
1608728400000|2020-12-23 13:00:00|3192.9|3188.9|3192.4|3188.4|3192.9|3189.4|3192.4|3187.9|0
1608728700000|2020-12-23 13:05:00|3191.9|3188.9|3192.9|3188.9|3193.4|3189.4|3191.9|3188.9|0
1608729000000|2020-12-23 13:10:00|3192.4|3188.4|3192.4|3187.4|3192.9|3188.9|3192.4|3187.4|0
1608729300000|2020-12-23 13:15:00|3191.9|3187.9|3192.4|3188.4|3192.4|3188.4|3191.4|3187.9|0
1608729600000|2020-12-23 13:20:00|3192.9|3188.9|3193.4|3189.4|3193.4|3189.4|3192.4|3188.9|0
1608729900000|2020-12-23 13:25:00|3193.9|3189.9|3196.9|3186.9|3197.4|3189.9|3193.4|3186.4|0
1608730200000|2020-12-23 13:30:00|3196.4|3187.4|3194.9|3190.9|3196.4|3190.9|3193.9|3187.4|0
1608730500000|2020-12-23 13:35:00|3195.4|3191.4|3197.4|3192.9|3197.4|3192.9|3195.4|3191.4|0
1608730800000|2020-12-23 13:40:00|3197.9|3193.4|3197.4|3193.4|3197.9|3193.9|3196.9|3192.4|0
1608731100000|2020-12-23 13:45:00|3197.9|3193.9|3198.9|3195.4|3198.9|3195.4|3197.4|3193.9|0
1608731400000|2020-12-23 13:50:00||3195.9||3195.4||3196.4||3194.9|0
1608731700000|2020-12-23 13:55:00|3200.4|3195.9|3202.9|3194.9|3204.4|3197.4|3200.4|3194.4|19
1608732000000|2020-12-23 14:00:00|3202.4|3195.4|3200.9|3195.4|3202.4|3197.4|3200.9|3195.4|0
1608732300000|2020-12-23 14:05:00||3195.9||3196.9||3196.9||3195.9|0
1608732600000|2020-12-23 14:10:00|3201.4|3197.4|3201.4|3197.4|3201.4|3197.4|3201.4|3196.9|0
1608732900000|2020-12-23 14:15:00|3201.9|3196.9|3202.4|3197.4|3203.4|3199.4|3201.9|3196.9|0
1608733200000|2020-12-23 14:20:00|3202.9|3197.9|3202.9|3198.9|3202.9|3198.9|3202.9|3197.9|0
1608733500000|2020-12-23 14:25:00|3203.4|3198.4|3200.9|3195.9|3203.4|3198.4|3200.9|3195.9|0
1608733800000|2020-12-23 14:30:00|3199.9|3196.4|3196.9|3192.4|3199.9|3196.4|3196.9|3191.9|3
1608734100000|2020-12-23 14:35:00|3196.4|3192.9|3195.4|3190.4|3196.4|3192.9|3195.4|3189.9|0
1608734400000|2020-12-23 14:40:00|3195.9|3190.9|3193.4|3188.9|3196.4|3192.4|3193.4|3188.9|0
1608734700000|2020-12-23 14:45:00|3192.4|3189.4|3189.4|3183.9|3192.4|3189.4|3188.4|3183.4|1
1608735000000|2020-12-23 14:50:00|3188.9|3183.4|3186.4|3181.9|3188.9|3183.4|3184.4|3179.4|0
1608735300000|2020-12-23 14:55:00|3185.9|3182.4|3186.9|3178.9|3188.4|3182.4|3185.4|3178.4|0
1608735600000|2020-12-23 15:00:00|3185.9|3178.4|3184.4|3179.9|3188.4|3182.4|3183.9|3177.4|0
1608735900000|2020-12-23 15:05:00|3183.9|3179.4|3182.4|3177.9|3183.9|3179.4|3182.4|3177.4|0
1608736200000|2020-12-23 15:10:00|3182.9|3178.4|3183.4|3179.9|3184.4|3179.9|3182.9|3178.4|0
1608736500000|2020-12-23 15:15:00|3183.9|3179.4|3180.9|3176.9|3184.4|3180.4|3180.9|3176.4|0
1608736800000|2020-12-23 15:20:00|3181.4|3177.4|3180.9|3176.4|3181.9|3177.9|3180.4|3176.4|0
1608737100000|2020-12-23 15:25:00|3181.4|3176.9|3181.9|3177.9|3182.4|3178.4|3180.9|3176.9|1
1608737400000|2020-12-23 15:30:00|3181.4|3177.4|3183.9|3179.9|3184.4|3180.4|3181.4|3177.4|0
1608737700000|2020-12-23 15:35:00|3184.4|3179.4|3183.9|3179.4|3184.4|3179.9|3183.4|3178.9|0
1608738000000|2020-12-23 15:40:00|3183.4|3178.9|3183.9|3179.9|3184.4|3180.4|3183.4|3178.9|0
1608738300000|2020-12-23 15:45:00|3183.4|3179.4|3181.9|3176.9|3183.9|3179.9|3181.9|3176.9|0
1608738600000|2020-12-23 15:50:00|3181.4|3176.4|3180.9|3175.9|3181.4|3176.9|3180.9|3175.9|0
1608738900000|2020-12-23 15:55:00|3181.4|3176.4|3182.4|3177.9|3182.4|3177.9|3180.4|3176.4|0
1608739200000|2020-12-23 16:00:00|3182.9|3178.4|3183.4|3179.4|3183.4|3179.4|3182.4|3178.4|0
1608739500000|2020-12-23 16:05:00|3183.9|3179.9|3184.9|3179.9|3185.4|3181.4|3183.4|3179.9|5
1608739800000|2020-12-23 16:10:00|3184.4|3180.4|3187.9|3183.4|3187.9|3183.4|3184.4|3180.4|0
1608740100000|2020-12-23 16:15:00|3187.4|3183.9|3189.4|3184.9|3189.4|3185.4|3187.4|3183.9|0
1608740400000|2020-12-23 16:20:00|3188.9|3185.4|3189.4|3184.9|3190.4|3186.4|3188.9|3184.9|0
1608740700000|2020-12-23 16:25:00|3189.9|3184.4|3189.4|3179.9|3189.9|3185.9|3188.9|3171.9|0
1608741000000|2020-12-23 16:30:00|3199.9|3180.9|3189.9|3180.4|3200.4|3181.9|3188.4|3171.9|0
1608741300000|2020-12-23 16:35:00|3189.4|3179.9|3196.9|3173.9|3198.4|3179.9|3188.4|3173.4|0
1608741600000|2020-12-23 16:40:00|3197.4||3198.4||3198.4||3197.4||0
1608741900000|2020-12-23 16:45:00||3167.4||3172.4||3172.4||3167.4|0
1608742200000|2020-12-23 16:50:00|3201.4|3167.4|3201.4|3172.4|3201.4|3172.4|3200.4|3167.4|0
1608742800000|2020-12-23 17:00:00||3169.9||3168.9||3169.9||3168.9|0
1608743100000|2020-12-23 17:05:00|3207.4||3207.4||3207.4||3207.4||0
1608743700000|2020-12-23 17:15:00|3201.9||3207.4||3207.4||3201.9||0
1608744000000|2020-12-23 17:20:00|3221.4|3172.9|3207.4|3172.9|3221.4|3172.9|3207.4|3172.9|0
1608744600000|2020-12-23 17:30:00|3221.4||3207.4||3221.4||3207.4||0
1608745200000|2020-12-23 17:40:00|3221.4||3207.4||3221.4||3207.4||0
1608745500000|2020-12-23 17:45:00|3213.9||3207.4||3221.4||3207.4||0
1608745800000|2020-12-23 17:50:00|3213.9||3207.4||3221.4||3207.4||0
1608746400000|2020-12-23 18:00:00|3221.4||3207.4||3221.4||3207.4||0
1608746700000|2020-12-23 18:05:00|3213.9||3207.4||3213.9||3207.4||0
1608747000000|2020-12-23 18:10:00|3213.9||3207.4||3213.9||3207.4||0
1608747300000|2020-12-23 18:15:00|3221.4||3207.4||3221.4||3207.4||0
1608747600000|2020-12-23 18:20:00|3213.9||3207.4||3213.9||3207.4||0
1608747900000|2020-12-23 18:25:00|3221.4||3207.4||3221.4||3207.4||0
1608748200000|2020-12-23 18:30:00|3221.4||3207.4||3221.4||3207.4||0
1608748800000|2020-12-23 18:40:00|3221.4||3209.4||3221.4||3209.4||0
1608750300000|2020-12-23 19:05:00|3221.4||3209.4||3221.4||3209.4||0
1608751200000|2020-12-23 19:20:00|3221.4||3209.4||3221.4||3209.4||0
1608751500000|2020-12-23 19:25:00|3216.4||3209.4||3216.4||3209.4||0
1608751800000|2020-12-23 19:30:00|3221.4||3209.4||3221.4||3209.4||0
1608752100000|2020-12-23 19:35:00|3221.4||3209.4||3221.4||3209.4||0
1608752400000|2020-12-23 19:40:00|3216.4||3209.4||3216.4||3209.4||0
1608753000000|2020-12-23 19:50:00|3215.9||3209.4||3215.9||3209.4||0
1608753300000|2020-12-23 19:55:00|3215.9||3209.4||3221.4||3209.4||0
1608753900000|2020-12-23 20:05:00|3221.4||3209.4||3221.4||3209.4||0
1608754500000|2020-12-23 20:15:00|3221.4||3209.4||3221.4||3209.4||0
1608754800000|2020-12-23 20:20:00|3221.4||3209.4||3221.4||3209.4||0
1608755100000|2020-12-23 20:25:00|3221.4||3209.4||3221.4||3209.4||0
1608755400000|2020-12-23 20:30:00|3215.9||3209.4||3215.9||3209.4||0
1608755700000|2020-12-23 20:35:00|3221.4||3209.4||3221.4||3209.4||0
1608756000000|2020-12-23 20:40:00|3215.9||3209.4||3215.9||3209.4||0
1608756300000|2020-12-23 20:45:00|3215.9||3209.4||3216.4||3209.4||0
1608756600000|2020-12-23 20:50:00|3215.9||3209.4||3221.4||3209.4||0
1608756900000|2020-12-23 20:55:00|3216.4||3209.4||3216.4||3209.4||0
1609138800000|2020-12-28 07:00:00|3228.4|3172.9|3228.4|3173.4|3228.4|3173.4|3228.4|3172.9|0
1609142100000|2020-12-28 07:55:00||3173.9||3198.9||3205.4||3173.9|0
1609142400000|2020-12-28 08:00:00|3227.9|3199.4|3227.9|3175.9|3228.4|3206.4|3217.4|3173.9|0
1609142700000|2020-12-28 08:05:00|3226.9|3173.9|3222.4|3207.9|3227.9|3210.4|3222.4|3173.9|0
1609143000000|2020-12-28 08:10:00|3222.9|3208.9|3227.9|3196.4|3227.9|3208.9|3219.4|3174.9|0
1609143300000|2020-12-28 08:15:00|3226.9|3197.4|3222.4|3203.9|3227.9|3208.9|3219.4|3173.4|0
1609143600000|2020-12-28 08:20:00|3222.9|3204.4|3227.9|3214.4|3227.9|3216.9|3222.9|3173.4|0
1609143900000|2020-12-28 08:25:00|3227.4|3213.9|3225.9|3217.9|3227.9|3217.9|3225.9|3173.4|0
1609144200000|2020-12-28 08:30:00||3218.4||3217.4||3218.9||3216.9|0
1609144500000|2020-12-28 08:35:00|3225.4|3216.9|3223.9|3212.9|3225.4|3217.4|3223.9|3212.4|0
1609144800000|2020-12-28 08:40:00|3223.4|3213.4|3218.9|3208.4|3223.4|3213.4|3218.9|3208.4|0
1609145100000|2020-12-28 08:45:00||3208.9||3211.9||3211.9||3208.4|0
1609145400000|2020-12-28 08:50:00|3217.9|3212.4|3216.9|3207.9|3217.9|3212.4|3216.9|3206.4|0
1609145700000|2020-12-28 08:55:00|3217.4|3208.4|3218.9|3214.4|3218.9|3214.4|3216.9|3208.4|0
1609146000000|2020-12-28 09:00:00|3218.4|3214.9|3218.9|3211.4|3219.4|3214.9|3218.4|3210.9|0
1609146300000|2020-12-28 09:05:00||3210.9||3210.9||3211.9||3210.9|0
1609146600000|2020-12-28 09:10:00||3211.4||3210.4||3212.4||3209.9|0
1609146900000|2020-12-28 09:15:00|3213.9|3209.9|3215.9|3211.4|3215.9|3211.9|3212.9|3208.9|0
1609147200000|2020-12-28 09:20:00|3216.4|3210.9|3216.9|3212.9|3216.9|3212.9|3215.9|3209.4|0
1609147500000|2020-12-28 09:25:00|3216.4|3212.4|3216.4|3211.4|3216.9|3212.4|3216.4|3211.4|1
1609147800000|2020-12-28 09:30:00||3210.9||3212.4||3212.4||3210.9|0
1609148100000|2020-12-28 09:35:00|3216.9|3212.9|3216.9|3211.4|3217.4|3212.9|3216.4|3211.4|0
1609148400000|2020-12-28 09:40:00|3217.4|3211.9|3217.4|3213.4|3217.9|3214.9|3217.4|3211.9|4
1609148700000|2020-12-28 09:45:00|3217.9|3212.9|3223.9|3213.4|3225.4|3213.4|3217.4|3204.9|0
1609149000000|2020-12-28 09:50:00||3213.9||3213.9||3214.4||3213.9|0
1609149300000|2020-12-28 09:55:00||3214.4||3214.4||3214.9||3214.4|0
1609149600000|2020-12-28 10:00:00||3213.9||3214.4||3214.4||3213.4|0
1609149900000|2020-12-28 10:05:00||3213.9||3215.4||3215.4||3213.9|0
1609150200000|2020-12-28 10:10:00||3214.9||3215.9||3215.9||3214.9|0
1609150500000|2020-12-28 10:15:00||3216.4||3216.9||3216.9||3214.9|0
1609150800000|2020-12-28 10:20:00||3216.4||3216.9||3219.4||3216.4|1
1609151100000|2020-12-28 10:25:00||3217.4||3216.9||3217.9||3216.9|0
1609151400000|2020-12-28 10:30:00||3217.4||3218.4||3218.9||3217.4|0
1609151700000|2020-12-28 10:35:00||3217.9||3215.9||3217.9||3215.9|0
1609152000000|2020-12-28 10:40:00|3223.4|3215.4|3223.4|3216.9|3223.4|3216.9|3223.4|3215.4|0
1609152300000|2020-12-28 10:45:00||3216.4||3215.9||3216.4||3215.9|0
1609152600000|2020-12-28 10:50:00||3215.4||3215.4||3215.4||3215.4|0
1609152900000|2020-12-28 10:55:00||3215.9||3216.4||3216.9||3215.9|0
1609153200000|2020-12-28 11:00:00||3216.9||3215.9||3217.4||3215.9|0
1609153500000|2020-12-28 11:05:00||3216.4||3216.9||3217.4||3216.4|0
1609153800000|2020-12-28 11:10:00||3216.4||3217.4||3217.4||3216.4|0
1609154100000|2020-12-28 11:15:00||3216.9||3215.4||3216.9||3215.4|0
1609154400000|2020-12-28 11:20:00||3214.9||3213.9||3214.9||3213.9|0
1609154700000|2020-12-28 11:25:00||3214.4||3213.9||3214.9||3213.9|0
1609155000000|2020-12-28 11:30:00||3214.4||3214.9||3214.9||3214.4|0
1609155300000|2020-12-28 11:35:00||3215.4||3215.9||3215.9||3215.4|0
1609155600000|2020-12-28 11:40:00||3216.4||3215.9||3216.9||3215.9|0
1609155900000|2020-12-28 11:45:00||3216.4||3216.4||3216.9||3216.4|0
1609156200000|2020-12-28 11:50:00||3216.9||3218.4||3218.4||3216.9|0
1609156500000|2020-12-28 11:55:00|3223.9|3218.9|3225.4|3221.4|3225.4|3221.4|3223.9|3218.9|0
1609156800000|2020-12-28 12:00:00|3232.9|3220.9|3229.9|3220.4|3232.9|3221.9|3229.9|3198.9|0
1609157100000|2020-12-28 12:05:00|3229.4|3220.9|3225.4|3220.4|3229.4|3221.4|3225.4|3220.4|0
1609157400000|2020-12-28 12:10:00|3224.9|3220.9|3225.9|3222.4|3225.9|3222.4|3224.9|3220.9|0
1609157700000|2020-12-28 12:15:00|3225.4||3225.4||3225.4||3225.4||0
1609158300000|2020-12-28 12:25:00|3224.9||3224.9||3224.9||3224.9||3
1609158600000|2020-12-28 12:30:00|3225.4||3225.4||3225.4||3225.4||0
1609158900000|2020-12-28 12:35:00|3225.9||3225.9||3225.9||3225.9||0
1609159200000|2020-12-28 12:40:00|3226.4|3222.9|3226.9|3223.4|3226.9|3223.4|3226.4|3222.9|0
1609159500000|2020-12-28 12:45:00|3226.4||3226.4||3226.9||3226.4||0
1609159800000|2020-12-28 12:50:00|3226.9||3226.4||3226.9||3226.4||0
1609160100000|2020-12-28 12:55:00|3225.9|3222.4|3225.9|3222.4|3225.9|3222.4|3225.9|3222.4|5
1609160400000|2020-12-28 13:00:00|3225.4||3225.9||3225.9||3225.4||0
1609160700000|2020-12-28 13:05:00|3225.4||3225.9||3225.9||3225.4||0
1609161000000|2020-12-28 13:10:00|3225.4||3225.4||3225.4||3225.4||0
1609161300000|2020-12-28 13:15:00|3225.9|3222.9|3227.4|3223.9|3227.4|3223.9|3225.9|3222.9|0
1609161600000|2020-12-28 13:20:00|3227.9|3224.4|3228.9|3224.4|3228.9|3224.4|3227.9|3224.4|0
1609161900000|2020-12-28 13:25:00|3229.4|3224.9|3228.9|3224.9|3229.4|3225.4|3228.9|3224.9|0
1609162200000|2020-12-28 13:30:00|3229.4|3224.4|3229.4|3224.9|3229.4|3224.9|3229.4|3224.4|10
1609162500000|2020-12-28 13:35:00|3228.9||3228.9||3228.9||3228.9||1
1609162800000|2020-12-28 13:40:00|3228.4|3225.4|3227.9|3224.4|3228.4|3225.4|3227.9|3224.4|0
1609163100000|2020-12-28 13:45:00|3227.4|3222.9|3225.9|3222.4|3227.4|3222.9|3225.9|3222.4|6
1609163400000|2020-12-28 13:50:00|3226.4|3222.9|3228.9|3224.9|3228.9|3224.9|3226.4|3222.9|0
1609163700000|2020-12-28 13:55:00||3224.4||3224.9||3224.9||3224.4|0
1609164000000|2020-12-28 14:00:00|3229.4||3229.4||3229.4||3229.4||0
1609164300000|2020-12-28 14:05:00|3228.9|3224.4|3228.9|3224.9|3228.9|3224.9|3228.9|3224.4|0
1609164600000|2020-12-28 14:10:00||3224.4||3224.4||3224.9||3224.4|0
1609164900000|2020-12-28 14:15:00|3228.4|3224.9|3228.4|3224.4|3228.4|3224.9|3228.4|3224.4|0
1609165200000|2020-12-28 14:20:00|3227.9||3227.9||3227.9||3227.9||0
1609165500000|2020-12-28 14:25:00|3227.4|3222.9|3227.4|3222.9|3227.4|3222.9|3227.4|3222.4|2
1609165800000|2020-12-28 14:30:00|3227.9|3223.4|3226.9|3222.9|3228.4|3224.4|3226.4|3222.4|0
1609166100000|2020-12-28 14:35:00|3227.4|3223.4|3227.4|3222.9|3227.9|3223.9|3226.9|3222.4|0
1609166400000|2020-12-28 14:40:00|3226.9|3222.4|3226.4|3222.9|3226.9|3222.9|3226.4|3222.4|11
1609166700000|2020-12-28 14:45:00|3225.9|3222.4|3225.9|3221.9|3225.9|3222.4|3225.4|3219.9|17
1609167000000|2020-12-28 14:50:00|3225.4|3221.4|3222.4|3217.4|3225.4|3221.4|3222.4|3217.4|0
1609167300000|2020-12-28 14:55:00|3222.9|3217.9|3223.9|3218.4|3224.4|3220.4|3222.9|3217.9|0
1609167600000|2020-12-28 15:00:00|3223.4|3218.9|3221.4|3216.9|3223.4|3218.9|3221.4|3216.9|0
1609167900000|2020-12-28 15:05:00|3220.9|3216.4|3215.9|3210.9|3220.9|3216.4|3215.9|3210.4|0
1609168200000|2020-12-28 15:10:00|3215.4|3211.4|3215.9|3210.9|3217.4|3212.9|3215.4|3210.4|0
1609168500000|2020-12-28 15:15:00|3215.4|3210.4|3211.9|3207.4|3215.4|3210.9|3211.9|3207.4|0
1609168800000|2020-12-28 15:20:00|3211.4|3206.9|3211.9|3208.4|3211.9|3208.4|3211.4|3206.4|0
1609169100000|2020-12-28 15:25:00||3207.9||3204.9||3209.4||3204.4|0
1609169400000|2020-12-28 15:30:00|3212.4|3205.4|3214.4|3209.9|3214.4|3209.9|3212.4|3205.4|1
1609169700000|2020-12-28 15:35:00|3214.9|3210.4|3215.4|3210.9|3215.4|3210.9|3214.9|3210.4|0
1609170000000|2020-12-28 15:40:00|3215.9|3211.4|3215.4|3210.9|3215.9|3211.9|3215.4|3210.4|0
1609170300000|2020-12-28 15:45:00|3214.9|3210.4|3212.9|3207.9|3214.9|3210.4|3212.9|3207.9|0
1609170600000|2020-12-28 15:50:00||3208.4||3208.4||3208.9||3207.9|0
1609170900000|2020-12-28 15:55:00|3213.4|3207.9|3213.4|3209.4|3213.4|3209.9|3213.4|3207.9|0
1609171200000|2020-12-28 16:00:00|3212.9|3208.9|3213.9|3209.4|3213.9|3209.4|3212.9|3208.4|0
1609171500000|2020-12-28 16:05:00|3214.4|3209.9|3215.9|3211.4|3215.9|3211.4|3214.4|3209.9|0
1609171800000|2020-12-28 16:10:00|3215.4|3210.9|3214.9|3210.4|3215.4|3211.4|3214.9|3210.4|0
1609172100000|2020-12-28 16:15:00|3214.4|3209.9|3214.4|3211.4|3214.4|3211.4|3214.4|3209.9|0
1609172400000|2020-12-28 16:20:00|3214.9|3211.9|3217.9|3213.9|3217.9|3213.9|3214.9|3211.4|6
1609172700000|2020-12-28 16:25:00|3218.4|3214.4|3229.9|3208.4|3233.4|3216.4|3218.4|3195.4|0
1609173000000|2020-12-28 16:30:00|3230.4|3204.9|3225.9|3208.4|3237.4|3210.4|3225.9|3203.4|0
1609173300000|2020-12-28 16:35:00|3225.4|3207.9|3229.9|3203.9|3238.4|3207.9|3225.4|3200.9|0
1609173600000|2020-12-28 16:40:00|3237.9|3201.9|3237.4|3201.9|3237.9|3201.9|3237.4|3201.9|0
1609173900000|2020-12-28 16:45:00|3238.9|3172.4|3238.9|3202.4|3238.9|3202.4|3238.9|3172.4|0
1609174500000|2020-12-28 16:55:00|3238.4|3172.4|3237.9|3172.4|3245.4|3202.4|3237.9|3172.4|0
1609175100000|2020-12-28 17:05:00|3247.9||3236.9||3247.9||3236.9||0
1609175400000|2020-12-28 17:10:00|3247.9||3237.9||3247.9||3237.9||0
1609176000000|2020-12-28 17:20:00|3247.9||3237.4||3247.9||3237.4||0
1609176300000|2020-12-28 17:25:00|3244.4||3236.4||3244.4||3236.4||0
1609176600000|2020-12-28 17:30:00|3243.4||3235.4||3247.9||3235.4||0
1609177800000|2020-12-28 17:50:00|3247.9||3234.9||3247.9||3234.9||0
1609178100000|2020-12-28 17:55:00|3241.9||3234.4||3241.9||3234.4||0
1609178400000|2020-12-28 18:00:00|3247.9||3233.9||3247.9||3233.9||0
1609179300000|2020-12-28 18:15:00|3240.9||3239.4||3247.9||3239.4||0
1609179600000|2020-12-28 18:20:00|3238.9||3238.9||3238.9||3238.9||0
1609180800000|2020-12-28 18:40:00|3247.9||3237.4||3247.9||3237.4||0
1609181100000|2020-12-28 18:45:00|3247.9||3236.9||3247.9||3236.9||0
1609181400000|2020-12-28 18:50:00|3243.9||3235.9||3243.9||3235.9||0
1609183800000|2020-12-28 19:30:00|3247.9||3235.4||3247.9||3235.4||0
1609184400000|2020-12-28 19:40:00|3242.4||3234.9||3242.4||3234.9||0
1609185000000|2020-12-28 19:50:00|3247.9||3240.4||3247.9||3234.4||0
1609185300000|2020-12-28 19:55:00|3247.9||3239.4||3247.9||3239.4||0
1609185900000|2020-12-28 20:05:00|3246.4||3238.4||3247.9||3238.4||0
1609186200000|2020-12-28 20:10:00|3245.4||3237.9||3245.4||3237.9||0
1609186800000|2020-12-28 20:20:00|3244.9||3237.4||3244.9||3237.4||0
1609188000000|2020-12-28 20:40:00|3244.4||3236.4||3247.9||3236.4||0
1609188600000|2020-12-28 20:50:00|3243.4||3234.4||3247.9||3234.4||0
1609225200000|2020-12-29 07:00:00|3248.4|3210.9|3257.9|3211.9|3258.4|3212.9|3247.9|3210.9|0
1609227600000|2020-12-29 07:40:00||3212.4||3220.4||3220.4||3212.4|0
1609227900000|2020-12-29 07:45:00|3258.4|3212.4|3275.4|3212.4|3275.9|3221.4|3258.4|3212.4|1
1609228200000|2020-12-29 07:50:00|3274.9|3211.9|3268.4|3211.9|3274.9|3211.9|3266.4|3211.9|0
1609228500000|2020-12-29 07:55:00|3267.9|3212.4|3247.9|3213.4|3310.4|3213.4|3247.9|3211.9|0
1609228800000|2020-12-29 08:00:00|3247.4|3213.9|3240.9|3233.9|3290.4|3233.9|3240.9|3211.9|0
1609229100000|2020-12-29 08:05:00|3240.4|3234.4|3236.4|3231.9|3240.4|3236.4|3232.9|3227.9|0
1609229400000|2020-12-29 08:10:00|3235.9|3231.4|3242.4|3238.4|3242.9|3238.4|3234.9|3229.4|0
1609229700000|2020-12-29 08:15:00|3242.9|3238.9|3249.4|3245.4|3249.4|3245.4|3242.4|3236.9|0
1609230000000|2020-12-29 08:20:00|3248.9|3244.9|3244.4|3239.4|3248.9|3245.9|3244.4|3239.4|0
1609230300000|2020-12-29 08:25:00|3243.9|3238.9|3240.4|3235.9|3245.9|3241.9|3239.9|3235.4|0
1609230600000|2020-12-29 08:30:00|3239.9|3235.4|3240.4|3236.4|3240.4|3236.4|3238.4|3233.9|4
1609230900000|2020-12-29 08:35:00|3240.9|3236.9|3241.9|3236.9|3242.9|3238.9|3240.9|3235.9|0
1609231200000|2020-12-29 08:40:00|3242.4|3237.4|3242.9|3238.4|3242.9|3238.9|3242.4|3237.4|0
1609231500000|2020-12-29 08:45:00|3242.4|3237.9|3242.4|3237.9|3242.4|3238.9|3241.9|3236.4|2
1609231800000|2020-12-29 08:50:00|3241.9|3237.4|3241.7|3237.2|3242.9|3238.9|3240.9|3236.4|0
1609232100000|2020-12-29 08:55:00|3241.2|3236.7|3235.2|3230.2|3241.2|3236.7|3235.2|3230.2|0
1609232400000|2020-12-29 09:00:00|3235.7|3230.7|3237.7|3233.7|3238.2|3234.2|3235.7|3230.7|0
1609232700000|2020-12-29 09:05:00|3238.2|3234.2|3236.2|3231.7|3238.2|3234.2|3236.2|3231.2|0
1609233000000|2020-12-29 09:10:00|3235.7|3232.2|3234.7|3229.7|3235.7|3232.2|3234.7|3229.7|0
1609233300000|2020-12-29 09:15:00|3234.2|3229.2|3232.2|3227.7|3234.2|3229.2|3232.2|3227.7|0
1609233600000|2020-12-29 09:20:00|3231.7|3227.2|3231.7|3227.2|3231.7|3227.7|3231.2|3226.7|0
1609233900000|2020-12-29 09:25:00|3231.2|3226.7|3229.2|3226.2|3231.2|3226.7|3229.2|3225.2|0
1609234200000|2020-12-29 09:30:00|3231.2|3226.7|3233.2|3228.7|3233.2|3230.2|3231.2|3226.7|3
1609234500000|2020-12-29 09:35:00|3233.7|3229.2|3233.7|3229.2|3233.7|3229.7|3233.7|3228.7|1
1609234800000|2020-12-29 09:40:00|3233.2|3228.7|3232.7|3228.7|3233.2|3229.2|3232.7|3227.7|0
1609235100000|2020-12-29 09:45:00|3232.2|3228.2|3230.7|3226.7|3232.2|3228.2|3230.7|3226.2|0
1609235400000|2020-12-29 09:50:00|3231.2|3227.2|3233.2|3229.7|3233.2|3229.7|3231.2|3227.2|0
1609235700000|2020-12-29 09:55:00|3233.7|3229.2|3233.7|3228.7|3233.7|3229.2|3233.7|3228.7|0
1609236000000|2020-12-29 10:00:00|3234.2|3229.2|3235.7|3231.2|3235.7|3231.7|3234.2|3229.2|1
1609236300000|2020-12-29 10:05:00|3234.7|3231.7|3233.7|3228.2|3234.7|3231.7|3233.7|3228.2|0
1609236600000|2020-12-29 10:10:00|3234.2|3228.7|3234.2|3230.2|3234.2|3230.2|3234.2|3228.7|0
1609236900000|2020-12-29 10:15:00|3234.7|3229.7|3234.7|3230.2|3234.7|3230.7|3234.7|3229.2|0
1609237200000|2020-12-29 10:20:00||3230.7||3228.7||3230.7||3228.7|0
1609237500000|2020-12-29 10:25:00|3235.2|3229.2|3235.2|3230.7|3235.2|3231.2|3235.2|3229.2|0
1609237800000|2020-12-29 10:30:00||3231.2||3231.2||3231.2||3229.7|0
1609238100000|2020-12-29 10:35:00|3235.7|3231.7|3236.7|3232.7|3236.7|3232.7|3235.7|3231.7|0
1609238400000|2020-12-29 10:40:00|3236.2|3232.2|3233.7|3229.2|3236.2|3232.2|3233.7|3229.2|0
1609238700000|2020-12-29 10:45:00|3233.2|3229.7|3231.7|3226.7|3233.2|3229.7|3231.7|3226.7|0
1609239000000|2020-12-29 10:50:00||3227.2||3227.7||3227.7||3226.7|0
1609239300000|2020-12-29 10:55:00|3232.2|3228.2|3232.7|3228.2|3232.7|3229.2|3232.2|3227.7|0
1609239600000|2020-12-29 11:00:00|3233.2|3228.7|3233.7|3229.2|3233.7|3229.7|3233.2|3228.7|0
1609239900000|2020-12-29 11:05:00|3233.2|3229.7|3232.7|3227.7|3233.2|3230.2|3232.7|3227.7|0
1609240200000|2020-12-29 11:10:00|3233.2|3228.2|3233.7|3229.7|3233.7|3229.7|3233.2|3228.2|0
1609240500000|2020-12-29 11:15:00|3234.2|3230.2|3234.2|3229.2|3235.2|3231.2|3234.2|3229.2|0
1609240800000|2020-12-29 11:20:00||3229.7||3229.2||3230.2||3229.2|0
1609241100000|2020-12-29 11:25:00|3233.7|3228.7|3233.7|3229.2|3233.7|3229.7|3233.2|3228.7|0
1609241400000|2020-12-29 11:30:00|3234.2|3228.7|3234.7|3231.2|3234.7|3231.2|3234.2|3228.7|0
1609241700000|2020-12-29 11:35:00|3235.2|3230.7|3235.2|3230.2|3235.2|3231.2|3235.2|3230.2|0
1609242000000|2020-12-29 11:40:00||3230.7||3230.2||3230.7||3229.7|2
1609242300000|2020-12-29 11:45:00|3234.7|3229.2|3234.2|3229.2|3234.7|3229.2|3234.2|3229.2|2
1609242600000|2020-12-29 11:50:00||3228.7||3228.7||3229.7||3228.7|0
1609242900000|2020-12-29 11:55:00|3233.7|3228.2|3232.7|3228.7|3233.7|3228.7|3232.2|3227.2|0
1609243200000|2020-12-29 12:00:00|3233.2|3224.7|3233.7|3228.2|3236.7|3228.7|3233.2|3219.2|0
1609243500000|2020-12-29 12:05:00||3228.7||3228.7||3229.2||3228.7|0
1609243800000|2020-12-29 12:10:00||3229.2||3229.2||3229.7||3229.2|0
1609244100000|2020-12-29 12:15:00||3231.2||3228.7||3231.2||3228.7|1
1609244400000|2020-12-29 12:20:00|3233.2|3228.2|3232.7|3227.7|3233.2|3228.2|3232.7|3227.7|0
1609244700000|2020-12-29 12:25:00||3228.2||3228.7||3228.7||3228.2|0
1609245000000|2020-12-29 12:30:00||3228.2||3227.2||3228.2||3227.2|0
1609245300000|2020-12-29 12:35:00|3232.2|3226.7|3230.7|3225.2|3232.2|3226.7|3230.7|3225.2|0
1609245600000|2020-12-29 12:40:00|3230.2|3224.7|3228.7|3223.7|3230.2|3224.7|3228.7|3223.7|0
1609245900000|2020-12-29 12:45:00|3229.2|3224.2|3229.2|3225.2|3229.2|3225.2|3229.2|3224.2|0
1609246200000|2020-12-29 12:50:00|3228.2|3224.7|3228.2|3222.7|3228.2|3225.2|3228.2|3222.7|0
1609246500000|2020-12-29 12:55:00||3223.2||3223.2||3224.2||3223.2|0
1609246800000|2020-12-29 13:00:00|3228.7|3223.7|3229.2|3224.2|3229.2|3225.2|3228.7|3223.7|1
1609247100000|2020-12-29 13:05:00|3228.2|3224.7|3227.2|3223.7|3228.2|3224.7|3227.2|3222.2|0
1609247400000|2020-12-29 13:10:00|3227.7|3223.2|3227.7|3223.7|3227.7|3223.7|3227.7|3222.7|0
1609247700000|2020-12-29 13:15:00||3223.2||3222.7||3223.7||3222.7|0
1609248000000|2020-12-29 13:20:00|3226.7|3222.2|3226.7|3221.7|3226.7|3222.2|3226.7|3221.7|0
1609248300000|2020-12-29 13:25:00||3221.2||3221.7||3221.7||3221.2|0
1609248600000|2020-12-29 13:30:00||3221.2||3221.2||3221.7||3220.7|0
1609248900000|2020-12-29 13:35:00|3226.2|3220.7|3224.7|3219.7|3226.2|3222.2|3224.7|3219.7|1
1609249200000|2020-12-29 13:40:00||3220.2||3221.2||3221.2||3219.7|0
1609249500000|2020-12-29 13:45:00||3220.7||3220.2||3220.7||3219.7|0
1609249800000|2020-12-29 13:50:00|3225.2|3219.7|3226.2|3222.2|3226.2|3222.7|3225.2|3219.2|0
1609250100000|2020-12-29 13:55:00|3226.7|3221.7|3226.7|3222.7|3226.7|3222.7|3226.7|3221.2|0
1609250400000|2020-12-29 14:00:00||3222.2||3221.7||3222.2||3221.2|0
1609250700000|2020-12-29 14:05:00|3226.2|3221.2|3225.7|3220.7|3226.2|3221.2|3225.7|3220.7|0
1609251000000|2020-12-29 14:10:00||3220.2||3221.2||3221.2||3220.2|0
1609251300000|2020-12-29 14:15:00|3224.7|3220.7|3225.2|3221.2|3225.2|3221.2|3224.7|3219.2|0
1609251900000|2020-12-29 14:25:00|3225.7|3221.7|3227.2|3223.2|3227.2|3223.2|3225.7|3221.2|0
1609252200000|2020-12-29 14:30:00|3227.7|3222.7|3231.2|3226.7|3231.2|3227.2|3227.2|3222.7|1
1609252500000|2020-12-29 14:35:00|3230.7|3226.2|3230.2|3225.2|3230.7|3226.2|3230.2|3225.2|0
1609252800000|2020-12-29 14:40:00|3229.7|3225.7|3228.2|3223.2|3229.7|3225.7|3228.2|3223.2|0
1609253100000|2020-12-29 14:45:00|3227.2|3223.7|3225.2|3220.2|3227.2|3223.7|3225.2|3220.2|0
1609253400000|2020-12-29 14:50:00|3224.7|3219.7|3224.2|3219.7|3224.7|3220.2|3224.2|3218.7|0
1609253700000|2020-12-29 14:55:00|3223.7|3220.2|3221.2|3216.7|3223.7|3220.2|3221.2|3216.7|0
1609254000000|2020-12-29 15:00:00|3220.7|3216.2|3221.7|3217.7|3221.7|3217.7|3218.2|3213.2|0
1609254300000|2020-12-29 15:05:00|3222.2|3217.2|3222.2|3216.7|3222.2|3218.2|3222.2|3216.7|0
1609254600000|2020-12-29 15:10:00|3221.7|3216.2|3216.2|3210.7|3221.7|3216.2|3216.2|3210.7|0
1609254900000|2020-12-29 15:15:00|3216.7|3211.2|3216.7|3212.7|3216.7|3213.2|3216.2|3211.2|0
1609255200000|2020-12-29 15:20:00|3217.2|3213.2|3222.7|3218.7|3222.7|3218.7|3217.2|3213.2|0
1609255500000|2020-12-29 15:25:00|3221.7|3218.2|3222.7|3217.7|3222.7|3218.7|3221.7|3216.7|0
1609255800000|2020-12-29 15:30:00|3222.2|3217.2|3222.2|3218.2|3222.2|3218.2|3221.7|3216.2|0
1609256100000|2020-12-29 15:35:00|3222.7|3217.7|3222.7|3218.2|3222.7|3218.7|3222.7|3217.2|0
1609256400000|2020-12-29 15:40:00|3223.2|3217.7|3223.7|3218.7|3223.7|3219.7|3223.2|3217.7|0
1609256700000|2020-12-29 15:45:00|3223.2|3218.2|3222.7|3218.2|3223.2|3218.7|3222.7|3218.2|0
1609257000000|2020-12-29 15:50:00|3221.7|3217.7|3222.2|3217.2|3222.2|3218.2|3221.7|3216.7|0
1609257300000|2020-12-29 15:55:00|3222.7|3217.7|3223.2|3218.7|3223.2|3219.2|3222.7|3217.7|0
1609257600000|2020-12-29 16:00:00|3222.2|3218.2|3223.7|3219.2|3223.7|3219.7|3222.2|3218.2|1
1609257900000|2020-12-29 16:05:00|3224.2|3219.7|3223.7|3219.2|3224.2|3220.2|3223.2|3218.7|0
1609258200000|2020-12-29 16:10:00|3223.2|3219.7|3222.7|3218.2|3223.2|3219.7|3222.7|3217.7|0
1609258500000|2020-12-29 16:15:00|3222.2|3217.7|3220.7|3215.7|3222.2|3217.7|3220.7|3215.7|0
1609258800000|2020-12-29 16:20:00|3219.7|3215.2|3222.2|3217.7|3222.2|3218.2|3219.7|3215.2|0
1609259100000|2020-12-29 16:25:00|3222.7|3218.2|3224.7|3215.2|3224.7|3220.7|3222.7|3211.7|0
1609259400000|2020-12-29 16:30:00|3225.2|3216.2|3220.2|3213.7|3225.7|3216.2|3220.2|3211.2|0
1609259700000|2020-12-29 16:35:00|3220.7|3213.2|3220.7|3209.7|3220.7|3213.2|3220.2|3208.7|0
1609260000000|2020-12-29 16:40:00||3208.7||3208.7||3208.7||3208.7|0
1609260300000|2020-12-29 16:45:00||3209.2||3208.7||3209.7||3207.7|0
1609260600000|2020-12-29 16:50:00||3208.2||3207.2||3208.2||3207.2|0
1609260900000|2020-12-29 16:55:00||3206.7||3205.7||3206.7||3205.7|0
1609261200000|2020-12-29 17:00:00||3206.2||3204.2||3206.7||3204.2|0
1609261500000|2020-12-29 17:05:00||3197.7||3203.7||3203.7||3197.7|0
1609261800000|2020-12-29 17:10:00||3197.2||3202.2||3202.2||3197.2|0
1609262100000|2020-12-29 17:15:00||3195.7||3203.2||3203.2||3195.7|0
1609262400000|2020-12-29 17:20:00|3220.2|3195.7|3220.2|3195.7|3220.2|3202.2|3220.2|3195.7|0
1609263900000|2020-12-29 17:45:00||3195.2||3195.2||3195.2||3195.2|0
1609264500000|2020-12-29 17:55:00||3195.7||3195.7||3195.7||3195.7|0
1609264800000|2020-12-29 18:00:00|3220.7||3220.2||3220.7||3220.2||0
1609265100000|2020-12-29 18:05:00||3194.7||3194.7||3194.7||3194.7|0
1609268400000|2020-12-29 19:00:00|3220.7||3220.2||3220.7||3220.2||0
1609269300000|2020-12-29 19:15:00||3195.2||3195.7||3195.7||3195.2|0
1609269600000|2020-12-29 19:20:00||3194.7||3195.7||3195.7||3194.7|0
1609270500000|2020-12-29 19:35:00||3194.2||3195.7||3195.7||3194.2|0
1609271100000|2020-12-29 19:45:00||3194.2||3195.7||3195.7||3194.2|0
1609271700000|2020-12-29 19:55:00||3194.7||3195.7||3195.7||3194.7|0
1609272000000|2020-12-29 20:00:00||3196.2||3199.7||3199.7||3196.2|0
1609272300000|2020-12-29 20:05:00||3194.7||3198.2||3199.7||3194.7|0
1609272900000|2020-12-29 20:15:00||3194.7||3198.2||3198.2||3194.7|0
1609273200000|2020-12-29 20:20:00||3198.7||3203.2||3203.2||3194.7|0
1609273500000|2020-12-29 20:25:00||3194.7||3203.2||3203.2||3194.7|0
1609274100000|2020-12-29 20:35:00||3194.7||3201.2||3201.2||3194.7|0
1609274400000|2020-12-29 20:40:00||3194.7||3201.2||3201.2||3194.7|0
1609274700000|2020-12-29 20:45:00||3194.7||3201.2||3201.2||3194.7|0
1609275000000|2020-12-29 20:50:00||3194.7||3199.2||3199.2||3194.7|0
1609275300000|2020-12-29 20:55:00|3229.2|3194.7|3237.7|3199.2|3237.7|3199.2|3229.2|3194.7|1
1609311600000|2020-12-30 07:00:00|3239.2|3194.2|3251.7|3194.7|3266.2|3195.7|3235.7|3194.2|0
1609311900000|2020-12-30 07:05:00|3251.2||3251.2||3251.2||3251.2||0
1609312200000|2020-12-30 07:10:00|3250.7||3250.7||3250.7||3250.7||0
1609313400000|2020-12-30 07:30:00|3249.7|3195.2|3243.2|3206.7|3250.2|3207.7|3242.7|3195.2|0
1609313700000|2020-12-30 07:35:00|3242.7|3207.2|3248.7|3207.2|3250.2|3207.2|3242.2|3195.2|0
1609314000000|2020-12-30 07:40:00|3248.2|3206.7|3243.7|3206.7|3250.2|3207.7|3242.7|3195.2|0
1609314300000|2020-12-30 07:45:00||3207.2||3196.2||3207.7||3195.2|0
1609314600000|2020-12-30 07:50:00|3250.2|3195.2|3250.2|3194.7|3250.7|3195.7|3242.2|3194.7|0
1609314900000|2020-12-30 07:55:00|3250.7|3195.2|3250.2|3195.2|3250.7|3198.2|3243.2|3194.7|0
1609315200000|2020-12-30 08:00:00|3235.2|3200.7|3229.2|3224.7|3235.2|3224.7|3228.2|3200.7|0
1609315500000|2020-12-30 08:05:00|3228.7|3224.2|3231.2|3226.7|3231.2|3226.7|3228.7|3224.2|0
1609315800000|2020-12-30 08:10:00|3230.7|3226.2|3230.2|3224.7|3230.7|3226.7|3230.2|3220.7|0
1609316100000|2020-12-30 08:15:00|3230.7|3224.2|3232.2|3227.7|3232.2|3227.7|3230.7|3222.7|0
1609316400000|2020-12-30 08:20:00|3231.7|3227.2|3231.7|3227.2|3232.2|3227.7|3231.2|3225.7|0
1609316700000|2020-12-30 08:25:00|3232.2|3227.7|3232.2|3227.7|3232.2|3227.7|3231.2|3225.7|0
1609317000000|2020-12-30 08:30:00|3231.7|3227.2|3234.2|3229.7|3234.7|3230.2|3231.7|3227.2|3
1609317300000|2020-12-30 08:35:00|3233.7|3229.2|3233.2|3228.7|3233.7|3229.2|3232.2|3227.2|0
1609317600000|2020-12-30 08:40:00|3232.7|3228.2|3235.2|3231.2|3235.7|3231.7|3232.7|3228.2|0
1609317900000|2020-12-30 08:45:00|3234.7|3230.7|3236.2|3232.7|3236.2|3232.7|3234.7|3229.7|0
1609318200000|2020-12-30 08:50:00|3236.7|3229.2|3231.7|3226.7|3236.7|3229.2|3231.7|3226.7|4
1609318500000|2020-12-30 08:55:00|3231.2|3226.2|3230.7|3226.2|3231.2|3227.2|3229.7|3224.2|0
1609318800000|2020-12-30 09:00:00|3231.2|3226.7|3230.2|3226.2|3231.7|3227.7|3229.7|3224.7|0
1609319100000|2020-12-30 09:05:00|3229.7|3225.7|3231.7|3227.2|3232.2|3227.7|3229.7|3225.2|0
1609319400000|2020-12-30 09:10:00|3231.2|3226.7|3231.2|3227.2|3231.2|3227.2|3230.7|3226.2|0
1609319700000|2020-12-30 09:15:00|3230.7|3226.7|3232.7|3228.7|3233.2|3228.7|3230.7|3226.7|0
1609320000000|2020-12-30 09:20:00|3233.2|3229.2|3233.2|3228.7|3233.2|3229.7|3232.7|3228.7|0
1609320300000|2020-12-30 09:25:00|3232.7|3228.2|3232.2|3226.7|3232.7|3228.2|3232.2|3226.7|0
1609320600000|2020-12-30 09:30:00|3231.7|3227.2|3232.7|3228.2|3232.7|3229.2|3231.2|3225.7|0
1609320900000|2020-12-30 09:35:00|3233.2|3228.7|3233.2|3228.2|3233.2|3229.2|3232.7|3228.2|0
1609321200000|2020-12-30 09:40:00||3227.7||3228.7||3228.7||3227.7|0
1609321500000|2020-12-30 09:45:00||3228.2||3228.2||3228.7||3227.7|0
1609321800000|2020-12-30 09:50:00|3232.5|3227.7|3231.6|3227.1|3232.5|3227.7|3231.6|3226.1|0
1609322100000|2020-12-30 09:55:00|3231.1|3226.6|3230.6|3226.1|3231.1|3227.6|3230.6|3226.1|1
1609322400000|2020-12-30 10:00:00|3231.1|3226.6|3232.1|3227.6|3232.1|3228.1|3231.1|3226.6|0
1609322700000|2020-12-30 10:05:00|3232.6|3228.1|3232.6|3228.6|3232.6|3228.6|3232.6|3227.6|0
1609323000000|2020-12-30 10:10:00|3233.1|3228.1|3233.1|3229.1|3233.1|3229.1|3232.6|3228.1|0
1609323300000|2020-12-30 10:15:00|3233.6|3228.6|3233.6|3229.1|3233.6|3229.6|3233.6|3228.1|0
1609323600000|2020-12-30 10:20:00||3229.6||3228.6||3229.6||3228.6|0
1609323900000|2020-12-30 10:25:00||3228.1||3228.1||3228.1||3228.1|0
1609324200000|2020-12-30 10:30:00|3233.1|3227.6|3231.6|3226.6|3233.1|3227.6|3231.6|3226.6|0
1609324500000|2020-12-30 10:35:00||3227.1||3227.6||3227.6||3227.1|0
1609324800000|2020-12-30 10:40:00|3232.1|3228.1|3233.6|3229.1|3233.6|3229.6|3232.1|3228.1|0
1609325100000|2020-12-30 10:45:00||3229.6||3228.1||3229.6||3228.1|0
1609325400000|2020-12-30 10:50:00|3233.1|3227.6|3231.6|3226.1|3233.1|3227.6|3231.6|3226.1|0
1609325700000|2020-12-30 10:55:00|3231.1|3225.6|3230.6|3226.1|3231.1|3226.6|3230.6|3225.6|0
1609326000000|2020-12-30 11:00:00||3226.6||3226.1||3226.6||3226.1|0
1609326300000|2020-12-30 11:05:00|3230.1|3225.6|3229.6|3225.1|3230.1|3225.6|3229.6|3225.1|0
1609326600000|2020-12-30 11:10:00|3230.1|3225.6|3230.1|3225.6|3230.1|3226.1|3230.1|3225.6|0
1609326900000|2020-12-30 11:15:00||3225.1||3225.6||3226.1||3225.1|0
1609327200000|2020-12-30 11:20:00||3226.1||3225.1||3226.1||3225.1|0
1609327500000|2020-12-30 11:25:00||3225.6||3226.1||3226.6||3225.6|0
1609327800000|2020-12-30 11:30:00|3230.6|3226.6|3230.1|3225.6|3231.1|3227.1|3230.1|3225.6|0
1609328100000|2020-12-30 11:35:00|3229.6|3226.1|3228.6|3225.6|3229.6|3226.1|3228.6|3225.6|0
1609328400000|2020-12-30 11:40:00|3229.6|3226.1|3229.1|3224.6|3229.6|3226.1|3229.1|3224.6|2
1609328700000|2020-12-30 11:45:00|3229.6|3225.1|3229.1|3225.1|3229.6|3226.1|3229.1|3225.1|0
1609329000000|2020-12-30 11:50:00|3229.6|3225.6|3229.6|3227.1|3229.6|3227.1|3229.6|3225.6|0
1609329300000|2020-12-30 11:55:00|3231.1|3227.6|3230.6|3225.6|3231.6|3227.6|3230.6|3225.6|2
1609329600000|2020-12-30 12:00:00|3231.1|3220.1|3231.1|3226.6|3233.1|3226.6|3231.1|3220.1|0
1609329900000|2020-12-30 12:05:00||3226.1||3227.1||3227.1||3225.6|0
1609330200000|2020-12-30 12:10:00||3226.6||3226.6||3227.1||3226.1|0
1609330500000|2020-12-30 12:15:00|3230.6|3226.1|3230.1|3225.1|3230.6|3226.6|3230.1|3225.1|0
1609330800000|2020-12-30 12:20:00|3230.6|3225.6|3232.1|3228.1|3232.1|3228.1|3230.6|3225.6|0
1609331100000|2020-12-30 12:25:00||3227.6||3227.1||3227.6||3227.1|0
1609331700000|2020-12-30 12:35:00|3232.6|3227.6|3232.6|3228.6|3232.6|3228.6|3232.6|3227.1|0
1609332000000|2020-12-30 12:40:00|3232.1|3228.1|3231.1|3227.6|3232.1|3228.1|3231.1|3226.1|0
1609332300000|2020-12-30 12:45:00|3231.6|3227.1|3231.6|3227.1|3231.6|3227.6|3231.1|3226.6|0
1609332600000|2020-12-30 12:50:00|3230.6|3226.6|3228.6|3224.1|3230.6|3226.6|3228.6|3224.1|1
1609332900000|2020-12-30 12:55:00|3229.1|3224.6|3229.6|3224.6|3230.1|3225.6|3228.6|3224.1|0
1609333200000|2020-12-30 13:00:00|3254.6|3192.6|3235.1|3193.1|3254.6|3208.6|3235.1|3192.6|0
1609333500000|2020-12-30 13:05:00|3235.6|3195.1|3234.6|3200.6|3254.1|3201.6|3232.6|3192.6|0
1609333800000|2020-12-30 13:10:00|3222.1|3201.1|3223.1|3202.1|3232.1|3205.6|3218.1|3193.1|0
1609334100000|2020-12-30 13:15:00||3202.6||3207.1||3208.6||3201.6|0
1609334400000|2020-12-30 13:20:00|3232.1|3206.6|3232.1|3200.1|3232.1|3206.6|3232.1|3200.1|0
1609334700000|2020-12-30 13:25:00|3254.1|3194.1|3254.6|3192.6|3254.6|3194.1|3230.6|3192.6|0
1609335000000|2020-12-30 13:30:00|3254.1|3193.1|3224.1|3195.1|3254.1|3199.1|3224.1|3193.1|0
1609335300000|2020-12-30 13:35:00|3226.1|3195.6|3217.6|3193.1|3226.1|3196.1|3217.6|3193.1|0
1609335900000|2020-12-30 13:45:00||3193.6||3194.1||3194.1||3193.6|0
1609337100000|2020-12-30 14:05:00||3193.1||3195.1||3195.1||3193.1|0
1609337400000|2020-12-30 14:10:00||3195.6||3196.1||3196.1||3195.6|0
1609338300000|2020-12-30 14:25:00||3192.6||3192.6||3192.6||3192.6|0
1609338600000|2020-12-30 14:30:00||3193.1||3197.1||3198.1||3193.1|0
1609338900000|2020-12-30 14:35:00||3197.6||3198.1||3198.1||3197.6|0
1609339200000|2020-12-30 14:40:00||3193.1||3199.6||3199.6||3192.6|0
1609339500000|2020-12-30 14:45:00||3198.6||3199.6||3199.6||3192.6|0
1609340100000|2020-12-30 14:55:00||3200.1||3192.6||3200.6||3192.6|0
1609340400000|2020-12-30 15:00:00||3193.1||3199.6||3199.6||3193.1|0
1609341600000|2020-12-30 15:20:00||3200.6||3202.1||3202.1||3200.6|0
1609341900000|2020-12-30 15:25:00||3196.6||3192.6||3196.6||3192.6|0
1609342200000|2020-12-30 15:30:00||3193.1||3199.6||3203.6||3193.1|0
1609342500000|2020-12-30 15:35:00||3197.6||3197.6||3197.6||3197.6|0
1609343400000|2020-12-30 15:50:00||3198.1||3197.6||3198.6||3197.6|0
1609344000000|2020-12-30 16:00:00||3196.6||3196.6||3196.6||3196.6|0
1609344900000|2020-12-30 16:15:00||3197.6||3198.1||3198.1||3197.6|0
1609345200000|2020-12-30 16:20:00||3206.6||3196.6||3211.1||3196.6|0
1609345500000|2020-12-30 16:25:00|3238.1|3208.6|3232.1|3197.1|3238.1|3231.6|3229.6|3196.1|11
1609345800000|2020-12-30 16:30:00|3231.1|3196.6|3232.6|3196.6|3232.6|3197.6|3226.6|3196.1|0
1609346100000|2020-12-30 16:35:00|3232.1|3197.1|3233.1|3196.1|3242.1|3197.1|3232.1|3196.1|0
1609346400000|2020-12-30 16:40:00|3242.1|3196.6|3242.1|3196.1|3242.1|3196.6|3242.1|3196.1|0
1609347300000|2020-12-30 16:55:00|3241.6||3237.1||3242.1||3235.1||0
1609347600000|2020-12-30 17:00:00|3242.1||3252.1||3254.1||3235.1||0
1609348200000|2020-12-30 17:10:00|3254.1||3251.6||3254.1||3251.6||0
1609348800000|2020-12-30 17:20:00|3254.1||3250.6||3254.1||3250.6||0
1609743600000|2021-01-04 07:00:00|3251.1|3196.1|3251.1|3196.1|3251.1|3196.6|3251.1|3196.1|0
1609743900000|2021-01-04 07:05:00||3196.6||3213.6||3213.6||3196.6|0
1609744200000|2021-01-04 07:10:00||3214.1||3214.1||3214.1||3214.1|0
1609744500000|2021-01-04 07:15:00|3254.6||3254.6||3254.6||3254.6||0
1609745100000|2021-01-04 07:25:00|3235.6||3235.6||3235.6||3235.6||0
1609746600000|2021-01-04 07:50:00||3223.6||3224.1||3224.1||3223.6|0
1609746900000|2021-01-04 07:55:00|3230.1||3235.6||3235.6||3230.1||0
1609747200000|2021-01-04 08:00:00|3254.6|3226.1|3263.6|3222.1|3263.6|3241.1|3254.6|3213.6|2
1609747800000|2021-01-04 08:10:00|3263.1|3224.6|3263.1|3232.6|3263.1|3245.1|3263.1|3213.6|0
1609748100000|2021-01-04 08:15:00|3261.1|3232.1|3262.6|3247.6|3263.1|3248.6|3258.6|3232.1|0
1609748400000|2021-01-04 08:20:00|3263.1|3248.1|3255.1|3250.6|3263.1|3250.6|3254.1|3244.1|0
1609748700000|2021-01-04 08:25:00|3255.6|3250.1|3256.6|3251.6|3258.1|3253.6|3255.6|3250.1|0
1609749000000|2021-01-04 08:30:00|3256.1|3251.1|3260.1|3254.6|3261.1|3256.6|3255.6|3250.6|0
1609749300000|2021-01-04 08:35:00|3259.6|3254.1|3257.1|3252.1|3259.6|3254.6|3254.6|3251.1|2
1609749600000|2021-01-04 08:40:00|3256.6|3251.6|3257.1|3252.6|3258.1|3253.6|3255.6|3250.6|0
1609749900000|2021-01-04 08:45:00|3256.6|3253.1|3256.1|3250.6|3258.1|3253.6|3255.6|3250.1|0
1609750200000|2021-01-04 08:50:00|3256.6|3251.1|3253.6|3248.6|3257.1|3253.1|3253.6|3248.6|0
1609750500000|2021-01-04 08:55:00|3254.6|3249.1|3252.6|3247.6|3254.6|3250.1|3252.1|3247.1|0
1609750800000|2021-01-04 09:00:00|3253.1|3248.1|3253.6|3250.6|3254.6|3250.6|3252.1|3248.1|12
1609751100000|2021-01-04 09:05:00|3253.1|3248.1|3250.6|3245.1|3253.1|3248.1|3250.6|3245.1|1
1609751400000|2021-01-04 09:10:00|3250.1|3244.6|3252.6|3248.1|3252.6|3248.1|3249.6|3244.6|0
1609751700000|2021-01-04 09:15:00|3253.6|3248.6|3256.1|3251.6|3256.6|3252.1|3253.6|3248.6|11
1609752000000|2021-01-04 09:20:00|3256.6|3252.1|3256.6|3251.6|3258.1|3254.1|3256.1|3251.6|4
1609752300000|2021-01-04 09:25:00|3256.1|3251.1|3253.1|3250.6|3256.1|3251.1|3253.1|3248.1|0
1609752600000|2021-01-04 09:30:00|3253.6|3248.6|3253.6|3249.1|3255.6|3252.1|3253.6|3248.1|10
1609752900000|2021-01-04 09:35:00|3254.1|3248.6|3255.6|3251.1|3255.6|3251.6|3254.1|3248.6|0
1609753200000|2021-01-04 09:40:00|3255.1|3250.6|3254.6|3250.1|3255.1|3250.6|3254.6|3250.1|0
1609753500000|2021-01-04 09:45:00|3255.1|3250.6|3258.1|3254.1|3258.6|3254.6|3254.6|3250.1|0
1609753800000|2021-01-04 09:50:00|3258.6|3254.6|3257.1|3252.6|3259.1|3254.6|3257.1|3252.1|0
1609754100000|2021-01-04 09:55:00|3256.6|3252.1|3256.6|3252.1|3257.1|3253.1|3256.1|3252.1|0
1609754400000|2021-01-04 10:00:00|3255.6|3251.6|3258.6|3254.6|3258.6|3254.6|3255.6|3251.6|1
1609754700000|2021-01-04 10:05:00|3258.1|3254.1|3259.1|3255.1|3260.6|3256.1|3258.1|3254.1|0
1609755000000|2021-01-04 10:10:00|3258.6|3254.6|3260.1|3255.1|3260.6|3256.1|3258.6|3254.6|0
1609755300000|2021-01-04 10:15:00|3259.6|3254.6|3258.6|3254.1|3259.6|3255.6|3258.6|3254.1|2
1609755600000|2021-01-04 10:20:00|3259.1|3254.6|3264.1|3259.6|3264.1|3259.6|3259.1|3254.6|0
1609755900000|2021-01-04 10:25:00|3263.6|3260.6|3261.6|3257.1|3264.1|3260.6|3261.6|3257.1|1
1609756200000|2021-01-04 10:30:00||3256.6||3257.6||3258.1||3256.6|1
1609756500000|2021-01-04 10:35:00|3262.1|3257.1|3262.1|3258.1|3262.6|3258.6|3262.1|3257.1|0
1609756800000|2021-01-04 10:40:00|3262.6|3258.6|3261.6|3257.6|3263.6|3259.1|3260.6|3256.1|0
1609757100000|2021-01-04 10:45:00|3262.1|3258.1|3262.6|3258.1|3263.1|3259.1|3262.1|3258.1|0
1609757400000|2021-01-04 10:50:00|3262.1|3257.6|3261.6|3257.1|3262.1|3257.6|3261.6|3257.1|0
1609757700000|2021-01-04 10:55:00|3261.1|3256.6|3260.6|3256.6|3261.1|3257.1|3260.1|3255.6|0
1609758000000|2021-01-04 11:00:00|3261.1|3256.1|3261.1|3256.6|3261.6|3257.6|3261.1|3255.6|0
1609758300000|2021-01-04 11:05:00|3260.6|3256.1|3260.6|3256.1|3260.6|3257.1|3260.6|3255.6|0
1609758600000|2021-01-04 11:10:00|3260.1|3255.6|3261.1|3257.6|3261.6|3258.1|3260.1|3255.6|0
1609758900000|2021-01-04 11:15:00|3261.6|3257.1|3260.1|3256.1|3261.6|3257.1|3259.6|3255.1|0
1609759200000|2021-01-04 11:20:00|3260.6|3256.6|3260.6|3257.6|3261.1|3257.6|3260.6|3256.6|0
1609759500000|2021-01-04 11:25:00|3260.1|3255.6|3261.1|3256.6|3261.1|3256.6|3259.6|3255.1|1
1609759800000|2021-01-04 11:30:00|3261.6|3257.1|3262.1|3258.1|3262.1|3258.1|3261.6|3257.1|0
1609760100000|2021-01-04 11:35:00|3262.6||3262.6||3262.6||3262.6||0
1609760400000|2021-01-04 11:40:00|3263.1|3258.6|3263.1|3259.1|3263.1|3259.1|3262.6|3258.1|0
1609760700000|2021-01-04 11:45:00|3263.6|3258.6|3262.6|3258.6|3263.6|3258.6|3262.6|3258.6|0
1609761000000|2021-01-04 11:50:00|3263.1|3258.1|3261.6|3257.6|3263.1|3258.1|3261.6|3257.1|0
1609761300000|2021-01-04 11:55:00|3261.1|3257.1|3261.6|3257.1|3261.6|3257.6|3261.1|3257.1|0
1609761600000|2021-01-04 12:00:00|3261.1|3256.6|3261.1|3256.6|3261.1|3257.1|3261.1|3251.1|0
1609761900000|2021-01-04 12:05:00|3260.6|3257.1|3261.6|3257.1|3261.6|3257.6|3260.6|3257.1|1
1609762200000|2021-01-04 12:10:00|3261.1|3256.6|3260.1|3256.6|3261.1|3256.6|3260.1|3255.6|0
1609762500000|2021-01-04 12:15:00|3260.6|3256.1|3260.6|3256.1|3260.6|3256.1|3260.1|3255.1|0
1609762800000|2021-01-04 12:20:00|3261.1|3256.6|3260.6|3256.6|3261.1|3257.1|3260.6|3256.1|0
1609763100000|2021-01-04 12:25:00|3260.1|3256.1|3260.6|3256.6|3260.6|3256.6|3259.6|3255.6|0
1609763400000|2021-01-04 12:30:00|3261.1|3257.1|3262.1|3258.6|3262.6|3258.6|3261.1|3257.1|5
1609763700000|2021-01-04 12:35:00|3262.6|3258.1|3259.6|3254.6|3262.6|3258.6|3259.6|3254.6|0
1609764000000|2021-01-04 12:40:00|3259.1|3254.1|3258.6|3254.1|3259.1|3254.1|3258.6|3254.1|0
1609764300000|2021-01-04 12:45:00|3258.1|3253.6|3258.1|3254.6|3258.1|3254.6|3258.1|3253.6|0
1609764600000|2021-01-04 12:50:00||3254.1||3254.1||3254.1||3254.1|0
1609764900000|2021-01-04 12:55:00|3258.6|3254.6|3259.1|3254.6|3259.6|3255.1|3258.6|3254.6|0
1609765200000|2021-01-04 13:00:00|3258.6|3254.1|3256.6|3252.6|3258.6|3254.1|3256.6|3252.6|0
1609765500000|2021-01-04 13:05:00|3256.1|3252.1|3255.6|3251.6|3256.1|3252.1|3255.6|3251.6|1
1609765800000|2021-01-04 13:10:00|3255.1|3251.1|3254.1|3249.1|3255.1|3251.1|3254.1|3249.1|0
1609766100000|2021-01-04 13:15:00|3254.6|3249.6|3256.1|3252.1|3256.1|3252.1|3254.6|3249.6|0
1609766400000|2021-01-04 13:20:00|3256.6|3252.6|3259.1|3255.1|3259.6|3255.1|3256.6|3252.6|0
1609766700000|2021-01-04 13:25:00|3258.6|3254.6|3257.1|3252.6|3258.6|3254.6|3257.1|3252.6|0
1609767000000|2021-01-04 13:30:00|3257.6|3253.1|3256.6|3252.6|3257.6|3253.6|3256.6|3252.1|0
1609767300000|2021-01-04 13:35:00|3257.1|3253.6|3258.6|3254.6|3258.6|3254.6|3257.1|3253.6|0
1609767600000|2021-01-04 13:40:00|3259.1|3255.1|3259.1|3255.1|3259.6|3255.6|3259.1|3255.1|0
1609767900000|2021-01-04 13:45:00|3258.6|3254.6|3258.1|3254.1|3258.6|3254.6|3258.1|3254.1|0
1609768200000|2021-01-04 13:50:00|3258.6|3254.6|3259.6|3255.6|3260.6|3256.1|3258.6|3254.6|0
1609768500000|2021-01-04 13:55:00|3259.1|3255.1|3257.1|3253.1|3259.1|3255.1|3257.1|3253.1|0
1609768800000|2021-01-04 14:00:00|3256.6|3252.6|3256.1|3252.1|3256.6|3252.6|3256.1|3251.6|0
1609769100000|2021-01-04 14:05:00|3255.6|3251.6|3256.1|3252.1|3256.1|3252.1|3255.6|3251.1|0
1609769400000|2021-01-04 14:10:00|3256.6|3251.6|3257.6|3253.1|3258.1|3253.6|3255.6|3251.6|2
1609769700000|2021-01-04 14:15:00|3257.1|3252.6|3256.1|3252.1|3257.1|3253.1|3256.1|3251.6|0
1609770000000|2021-01-04 14:20:00|3256.6||3256.6||3256.6||3256.1||0
1609770300000|2021-01-04 14:25:00|3256.1|3251.6|3256.1|3250.6|3256.1|3251.6|3255.1|3250.6|0
1609770600000|2021-01-04 14:30:00|3255.6|3250.1|3252.1|3247.6|3255.6|3250.1|3252.1|3247.6|0
1609770900000|2021-01-04 14:35:00|3251.6|3247.1|3253.6|3249.6|3253.6|3249.6|3251.1|3246.6|0
1609771200000|2021-01-04 14:40:00|3254.1|3249.1|3255.1|3250.6|3255.6|3251.6|3253.6|3249.1|0
1609771500000|2021-01-04 14:45:00|3254.6|3251.1|3256.6|3253.1|3257.1|3253.1|3254.6|3251.1|0
1609771800000|2021-01-04 14:50:00|3256.1|3252.6|3259.1|3254.6|3259.6|3255.1|3253.1|3249.1|0
1609772100000|2021-01-04 14:55:00|3259.6|3255.1|3260.1|3255.6|3261.6|3257.1|3259.1|3255.1|0
1609772400000|2021-01-04 15:00:00|3260.6|3256.1|3260.1|3255.6|3261.6|3257.6|3259.6|3255.6|0
1609772700000|2021-01-04 15:05:00|3260.6|3256.1|3261.1|3257.1|3261.1|3257.1|3259.1|3255.1|3
1609773000000|2021-01-04 15:10:00|3261.6|3257.6|3258.6|3254.1|3261.6|3257.6|3258.6|3254.1|0
1609773300000|2021-01-04 15:15:00|3258.1|3253.6|3257.1|3253.1|3259.1|3254.6|3257.1|3253.1|0
1609773600000|2021-01-04 15:20:00|3257.6|3252.6|3258.1|3254.1|3260.6|3256.1|3257.6|3252.6|0
1609773900000|2021-01-04 15:25:00|3258.6|3255.1|3261.1|3256.6|3261.1|3257.1|3258.6|3255.1|0
1609774200000|2021-01-04 15:30:00|3260.6|3257.6|3260.1|3255.6|3261.1|3257.6|3258.6|3254.1|2
1609774500000|2021-01-04 15:35:00|3259.6|3255.1|3255.1|3250.6|3260.1|3255.6|3255.1|3250.1|0
1609774800000|2021-01-04 15:40:00|3255.6|3251.1|3256.6|3252.1|3257.1|3253.1|3254.6|3251.1|0
1609775100000|2021-01-04 15:45:00|3256.1|3251.6|3255.1|3251.1|3256.1|3251.6|3253.6|3249.1|0
1609775400000|2021-01-04 15:50:00|3254.6|3250.6|3253.1|3249.1|3254.6|3250.6|3252.6|3248.6|0
1609775700000|2021-01-04 15:55:00|3253.6|3250.1|3247.6|3243.1|3254.1|3250.1|3247.6|3243.1|0
1609776000000|2021-01-04 16:00:00|3247.1|3242.6|3242.1|3237.6|3248.1|3244.1|3241.6|3236.6|0
1609776300000|2021-01-04 16:05:00|3242.6|3238.1|3241.1|3236.6|3243.6|3239.6|3240.6|3236.1|0
1609776600000|2021-01-04 16:10:00|3240.1|3236.1|3246.1|3242.1|3246.6|3242.6|3238.1|3233.6|5
1609776900000|2021-01-04 16:15:00|3245.6|3241.6|3246.1|3241.6|3246.6|3242.6|3244.6|3240.6|0
1609777200000|2021-01-04 16:20:00|3246.6|3242.1|3249.1|3244.1|3250.1|3245.6|3246.6|3242.1|2
1609777500000|2021-01-04 16:25:00|3248.6|3244.6|3252.1|3241.6|3258.1|3245.6|3247.6|3240.1|2
1609777800000|2021-01-04 16:30:00|3251.1|3241.1|3255.1|3239.1|3258.1|3241.1|3245.1|3237.6|0
1609778100000|2021-01-04 16:35:00|3254.1|3240.1|3250.6|3234.1|3255.1|3240.1|3247.1|3234.1|0
1609778400000|2021-01-04 16:40:00|3250.1||3263.1||3263.1||3249.6||0
1609778700000|2021-01-04 16:45:00|3261.1|3224.1|3258.6|3224.6|3261.1|3224.6|3254.6|3224.1|0
1609779000000|2021-01-04 16:50:00|3256.6|3224.1|3250.1|3224.1|3256.6|3224.1|3250.1|3224.1|0
1609779300000|2021-01-04 16:55:00|3249.6|3215.6|3245.1|3214.6|3249.6|3216.1|3245.1|3214.6|0
1609779600000|2021-01-04 17:00:00||3214.1||3204.6||3214.6||3204.6|0
1609779900000|2021-01-04 17:05:00||3219.6||3219.6||3219.6||3219.6|0
1609780200000|2021-01-04 17:10:00|||||||||1
1609780800000|2021-01-04 17:20:00||3231.1||3231.1||3231.1||3231.1|0
1609781400000|2021-01-04 17:30:00||3219.6||3231.1||3231.1||3219.6|0
1609781700000|2021-01-04 17:35:00|3241.1|3220.1|3241.1|3220.1|3241.1|3220.1|3241.1|3220.1|1
1609782000000|2021-01-04 17:40:00||3219.6||3220.1||3220.1||3219.6|0
1609782300000|2021-01-04 17:45:00||3219.6||3207.6||3220.1||3207.6|0
1609782600000|2021-01-04 17:50:00|3245.1||3245.1||3245.1||3245.1||0
1609782900000|2021-01-04 17:55:00||3204.6||3208.6||3208.6||3204.6|0
1609784100000|2021-01-04 18:15:00|3245.6||3245.6||3245.6||3245.6||0
1609784700000|2021-01-04 18:25:00||3206.1||3209.1||3209.1||3206.1|0
1609785900000|2021-01-04 18:45:00|3261.1|3209.6|3260.6|3228.6|3261.1|3228.6|3260.6|3209.6|0
1609786200000|2021-01-04 18:50:00|3264.1|3229.1|3262.1|3229.1|3264.1|3229.1|3262.1|3229.1|0
1609786500000|2021-01-04 18:55:00|3263.1|3228.1|3264.1|3230.6|3264.1|3230.6|3263.1|3228.1|0
1609786800000|2021-01-04 19:00:00||3228.1||3228.1||3228.1||3228.1|0
1609793700000|2021-01-04 20:55:00||3227.6||3227.6||3227.6||3227.6|0
1609830000000|2021-01-05 07:00:00|3273.6|3230.6|3273.1|3228.1|3275.1|3236.6|3272.1|3228.1|0
1609832700000|2021-01-05 07:45:00|3272.6||3259.1||3272.6||3258.1||0
1609833000000|2021-01-05 07:50:00|3272.6|3227.6|3250.6|3227.6|3273.1|3228.1|3250.6|3227.6|0
1609833600000|2021-01-05 08:00:00|3250.1|3228.1|3248.1|3238.6|3250.6|3243.6|3247.6|3227.6|0
1609833900000|2021-01-05 08:05:00|3247.6|3238.1|3265.6|3249.6|3268.6|3255.6|3247.1|3237.6|2
1609834200000|2021-01-05 08:10:00|3266.1|3250.1|3250.6|3241.6|3273.6|3250.6|3250.6|3240.6|0
1609834500000|2021-01-05 08:15:00|3250.1|3241.1|3245.1|3239.6|3250.1|3241.1|3245.1|3237.1|0
1609834800000|2021-01-05 08:20:00|3244.6|3239.1|3248.6|3244.6|3248.6|3244.6|3243.1|3235.6|0
1609835100000|2021-01-05 08:25:00|3249.1|3244.1|3248.1|3243.1|3250.6|3246.6|3248.1|3243.1|0
1609835400000|2021-01-05 08:30:00|3248.6|3243.6|3250.1|3245.6|3250.1|3246.1|3248.6|3243.1|4
1609835700000|2021-01-05 08:35:00|3249.6|3245.1|3246.1|3241.1|3249.6|3245.6|3246.1|3241.1|0
1609836000000|2021-01-05 08:40:00|3246.6|3240.6|3248.6|3244.1|3248.6|3244.6|3246.6|3240.6|0
1609836300000|2021-01-05 08:45:00|3248.1|3244.6|3246.6|3242.1|3248.6|3244.6|3246.6|3241.1|0
1609836600000|2021-01-05 08:50:00|3245.6|3241.6|3248.1|3244.1|3248.6|3244.1|3242.1|3237.1|0
1609836900000|2021-01-05 08:55:00|3247.6|3243.6|3245.6|3241.1|3249.6|3245.6|3245.6|3241.1|0
1609837200000|2021-01-05 09:00:00|3245.1|3240.6|3245.6|3241.1|3245.6|3241.6|3244.6|3240.1|0
1609837500000|2021-01-05 09:05:00|3245.1|3240.6|3243.2|3238.7|3245.6|3241.1|3240.2|3235.7|0
1609837800000|2021-01-05 09:10:00|3243.7|3239.2|3246.2|3241.7|3246.2|3241.7|3243.7|3239.2|0
1609838100000|2021-01-05 09:15:00|3246.7|3242.2|3248.7|3244.7|3249.2|3244.7|3246.7|3242.2|0
1609838400000|2021-01-05 09:20:00|3248.2|3244.2|3248.7|3244.2|3249.2|3245.2|3247.2|3242.2|0
1609838700000|2021-01-05 09:25:00|3248.2|3243.7|3246.7|3242.2|3248.2|3243.7|3245.2|3241.2|0
1609839000000|2021-01-05 09:30:00|3247.2|3242.7|3248.7|3244.7|3248.7|3245.2|3247.2|3242.7|0
1609839300000|2021-01-05 09:35:00|3249.2|3245.2|3250.7|3246.7|3251.2|3246.7|3248.7|3245.2|7
1609839600000|2021-01-05 09:40:00|3251.2|3247.2|3251.2|3248.2|3251.7|3248.2|3250.7|3247.2|0
1609839900000|2021-01-05 09:45:00|3251.7|3248.7|3251.2|3246.2|3252.7|3249.2|3251.2|3246.2|1
1609840200000|2021-01-05 09:50:00|3250.7|3246.7|3249.7|3245.7|3250.7|3246.7|3249.7|3244.7|0
1609840500000|2021-01-05 09:55:00|3250.2|3245.2|3249.7|3245.7|3250.2|3246.2|3248.2|3245.2|1
1609840800000|2021-01-05 10:00:00|3250.2|3246.7|3252.2|3247.7|3252.2|3248.2|3250.2|3246.2|0
1609841100000|2021-01-05 10:05:00|3252.7|3248.2|3253.7|3249.7|3254.2|3249.7|3252.7|3248.2|0
1609841400000|2021-01-05 10:10:00|3254.2|3249.2|3253.2|3249.7|3254.2|3249.7|3253.2|3247.7|0
1609841700000|2021-01-05 10:15:00|3253.7|3249.2|3257.2|3253.2|3257.2|3253.2|3253.7|3249.2|0
1609842000000|2021-01-05 10:20:00|3257.7|3253.7|3260.2|3256.2|3260.2|3256.2|3257.7|3253.7|0
1609842300000|2021-01-05 10:25:00|3259.7|3255.7|3259.2|3254.7|3259.7|3255.7|3258.2|3254.2|0
1609842600000|2021-01-05 10:30:00|3258.7|3254.2|3257.7|3252.7|3259.2|3254.7|3257.7|3252.7|0
1609842900000|2021-01-05 10:35:00|3258.2|3253.2|3257.7|3253.2|3258.2|3254.2|3257.7|3252.2|0
1609843200000|2021-01-05 10:40:00|3258.2|3252.7|3259.2|3255.2|3259.2|3255.2|3258.2|3252.2|0
1609843500000|2021-01-05 10:45:00|3258.7|3254.7|3255.7|3251.2|3259.2|3255.2|3255.7|3250.7|0
1609843800000|2021-01-05 10:50:00|3256.2|3251.7|3257.7|3253.2|3258.2|3253.7|3256.2|3251.7|0
1609844100000|2021-01-05 10:55:00|3258.2|3253.7|3257.7|3253.2|3258.2|3253.7|3256.7|3252.7|0
1609844400000|2021-01-05 11:00:00|3258.2|3253.7|3259.2|3254.7|3259.2|3254.7|3257.7|3253.2|0
1609844700000|2021-01-05 11:05:00|3258.7|3254.2|3260.7|3257.2|3260.7|3257.2|3258.7|3254.2|0
1609845000000|2021-01-05 11:10:00|3261.2|3256.7|3262.7|3258.7|3262.7|3258.7|3261.2|3256.7|0
1609845300000|2021-01-05 11:15:00|3263.2|3258.2|3263.2|3259.2|3263.2|3259.2|3262.7|3258.2|1
1609845600000|2021-01-05 11:20:00|3263.7|3259.7|3262.7|3258.7|3264.2|3260.2|3262.7|3258.2|0
1609845900000|2021-01-05 11:25:00|3263.2|3258.2|3264.2|3260.2|3264.7|3260.2|3263.2|3258.2|0
1609846200000|2021-01-05 11:30:00|3264.7|3259.7|3264.2|3260.2|3264.7|3260.7|3264.2|3259.2|0
1609846500000|2021-01-05 11:35:00|3263.7|3259.7|3262.7|3258.2|3263.7|3260.2|3262.7|3257.7|3
1609846800000|2021-01-05 11:40:00|3263.2|3257.7|3263.7|3259.7|3263.7|3259.7|3263.2|3257.2|0
1609847100000|2021-01-05 11:45:00|3264.2|3260.2|3266.7|3261.7|3266.7|3262.7|3264.2|3260.2|2
1609847400000|2021-01-05 11:50:00|3266.2|3260.2|3264.7|3260.2|3266.2|3260.7|3264.7|3259.7|1
1609847700000|2021-01-05 11:55:00|3264.2|3259.7|3264.7|3260.2|3264.7|3260.7|3262.7|3258.2|6
1609848000000|2021-01-05 12:00:00|3265.2|3245.2|3263.7|3259.2|3265.2|3260.7|3263.7|3226.2|1
1609848300000|2021-01-05 12:05:00|3263.2|3259.7|3260.7|3255.7|3263.2|3259.7|3260.7|3255.2|3
1609848600000|2021-01-05 12:10:00|3261.2|3256.2|3260.7|3256.2|3261.2|3256.7|3260.7|3255.2|1
1609848900000|2021-01-05 12:15:00|3260.2|3256.7|3259.7|3255.2|3260.2|3256.7|3259.7|3255.2|0
1609849200000|2021-01-05 12:20:00|3260.2|3254.7|3260.2|3256.2|3260.2|3256.2|3259.7|3254.7|0
1609849500000|2021-01-05 12:25:00|3260.7|3255.2|3258.2|3252.7|3260.7|3256.2|3258.2|3252.7|0
1609849800000|2021-01-05 12:30:00|3257.7|3252.2|3258.7|3254.7|3259.2|3254.7|3257.2|3251.7|0
1609850100000|2021-01-05 12:35:00|3259.2|3255.2|3259.2|3253.7|3259.2|3255.2|3258.7|3253.7|0
1609850400000|2021-01-05 12:40:00|3258.7|3254.2|3258.2|3253.2|3258.7|3254.2|3258.2|3252.7|1
1609850700000|2021-01-05 12:45:00|3258.7|3253.7|3258.2|3253.7|3258.7|3254.2|3258.2|3252.7|0
1609851000000|2021-01-05 12:50:00|3257.7|3253.2|3257.2|3254.7|3258.7|3254.7|3257.2|3252.7|4
1609851300000|2021-01-05 12:55:00|3259.2|3254.2|3259.2|3254.2|3259.2|3255.2|3259.2|3254.2|21
1609851600000|2021-01-05 13:00:00|3258.7|3253.7|3258.2|3253.2|3258.7|3253.7|3258.2|3252.7|0
1609851900000|2021-01-05 13:05:00|3257.2|3252.7|3257.2|3252.7|3257.2|3252.7|3257.2|3251.7|0
1609852200000|2021-01-05 13:10:00||3253.2||3252.7||3253.2||3251.7|0
1609852500000|2021-01-05 13:15:00||3252.2||3253.2||3253.2||3252.2|0
1609852800000|2021-01-05 13:20:00|3257.7|3252.7|3257.7|3252.2|3257.7|3253.7|3257.7|3252.2|0
1609853100000|2021-01-05 13:25:00|3256.7|3252.7|3255.7|3250.2|3256.7|3253.7|3255.7|3250.2|0
1609853400000|2021-01-05 13:30:00||3250.7||3250.7||3251.2||3250.7|0
1609853700000|2021-01-05 13:35:00|3256.2|3251.2|3257.2|3251.7|3257.2|3253.2|3256.2|3251.2|0
1609854000000|2021-01-05 13:40:00|3256.2|3251.2|3256.2|3252.2|3256.2|3252.2|3256.2|3250.7|0
1609854300000|2021-01-05 13:45:00||3251.7||3251.2||3252.2||3251.2|0
1609854600000|2021-01-05 13:50:00|3255.7|3251.7|3254.2|3249.7|3255.7|3251.7|3254.2|3249.2|0
1609854900000|2021-01-05 13:55:00|3253.7|3249.2|3248.2|3242.7|3253.7|3249.2|3248.2|3242.7|0
1609855200000|2021-01-05 14:00:00|3247.2|3242.2|3245.2|3241.2|3247.2|3242.2|3245.2|3239.7|2
1609855500000|2021-01-05 14:05:00|3245.7|3241.7|3246.7|3242.7|3247.2|3242.7|3245.7|3240.7|0
1609855800000|2021-01-05 14:10:00|3247.2|3242.2|3247.7|3243.2|3247.7|3243.7|3247.2|3241.2|0
1609856100000|2021-01-05 14:15:00|3247.2|3242.7|3246.7|3241.2|3247.2|3242.7|3246.7|3241.2|1
1609856400000|2021-01-05 14:20:00|3247.2|3241.7|3247.2|3243.2|3247.7|3243.2|3247.2|3241.2|0
1609856700000|2021-01-05 14:25:00|3247.7|3243.7|3248.2|3243.7|3248.2|3244.2|3247.7|3243.7|0
1609857000000|2021-01-05 14:30:00|3248.7|3243.2|3252.7|3248.7|3252.7|3249.2|3248.2|3243.2|3
1609857300000|2021-01-05 14:35:00|3253.2|3249.2|3257.7|3253.7|3257.7|3254.2|3253.2|3249.2|0
1609857600000|2021-01-05 14:40:00|3258.2|3254.2|3256.7|3251.2|3258.7|3255.2|3256.7|3251.2|0
1609857900000|2021-01-05 14:45:00|3256.2|3250.7|3251.7|3245.2|3256.2|3250.7|3251.7|3245.2|0
1609858200000|2021-01-05 14:50:00|3252.2|3245.7|3252.2|3248.2|3252.7|3248.2|3251.7|3245.7|0
1609858500000|2021-01-05 14:55:00|3252.7|3247.7|3255.7|3247.7|3257.2|3250.2|3252.7|3247.2|1
1609858800000|2021-01-05 15:00:00|3256.2|3248.7|3254.7|3250.7|3260.2|3251.7|3254.7|3247.2|0
1609859100000|2021-01-05 15:05:00|3255.2|3251.2|3255.2|3250.2|3255.2|3251.2|3255.2|3247.2|0
1609859400000|2021-01-05 15:10:00||3250.7||3249.2||3251.2||3248.7|0
1609859700000|2021-01-05 15:15:00|3254.2|3249.7|3252.2|3246.2|3254.2|3250.7|3252.2|3246.2|0
1609860000000|2021-01-05 15:20:00|3251.7|3246.7|3251.7|3247.7|3252.2|3248.2|3251.2|3245.7|0
1609860300000|2021-01-05 15:25:00|3252.2|3247.2|3254.7|3250.7|3254.7|3250.7|3251.7|3246.7|0
1609860600000|2021-01-05 15:30:00|3254.2|3250.2|3253.7|3248.7|3254.2|3250.2|3253.2|3247.2|0
1609860900000|2021-01-05 15:35:00|3254.2|3248.2|3252.7|3248.2|3254.2|3250.2|3252.7|3247.2|0
1609861200000|2021-01-05 15:40:00|3252.2|3248.7|3249.7|3244.7|3253.2|3249.2|3249.7|3244.7|0
1609861500000|2021-01-05 15:45:00|3249.2|3244.2|3248.2|3242.7|3249.2|3245.7|3248.2|3242.7|5
1609861800000|2021-01-05 15:50:00|3247.7|3242.2|3246.2|3241.7|3247.7|3242.2|3246.2|3240.7|0
1609862100000|2021-01-05 15:55:00|3245.7|3241.2|3243.7|3239.2|3245.7|3242.2|3243.2|3238.7|0
1609862400000|2021-01-05 16:00:00|3243.2|3239.7|3243.7|3238.7|3244.2|3240.2|3243.2|3238.7|0
1609862700000|2021-01-05 16:05:00|3244.2|3238.2|3244.7|3240.2|3244.7|3240.2|3243.7|3238.2|0
1609863000000|2021-01-05 16:10:00|3245.2|3240.7|3246.7|3242.7|3246.7|3242.7|3244.7|3240.2|0
1609863300000|2021-01-05 16:15:00|3246.2|3242.2|3246.7|3242.7|3246.7|3242.7|3245.7|3241.7|0
1609863600000|2021-01-05 16:20:00|3247.2|3242.2|3248.2|3244.2|3248.2|3244.2|3246.7|3242.2|0
1609863900000|2021-01-05 16:25:00|3248.7|3244.7|3251.7|3242.2|3258.2|3246.2|3248.7|3233.2|0
1609864200000|2021-01-05 16:30:00|3251.2|3242.7|3254.7|3244.7|3262.7|3245.2|3251.2|3241.2|0
1609864500000|2021-01-05 16:35:00|3253.2|3244.2|3265.2|3246.2|3265.2|3246.2|3253.2|3244.2|0
1609864800000|2021-01-05 16:40:00||3246.7||3243.2||3247.7||3242.7|0
1609865100000|2021-01-05 16:45:00|3264.7||3264.7||3264.7||3264.7||0
1609865400000|2021-01-05 16:50:00|3265.2|3236.7|3265.2|3243.7|3265.2|3243.7|3265.2|3236.7|0
1609865700000|2021-01-05 16:55:00|3264.7||3264.7||3264.7||3264.7||0
1609866000000|2021-01-05 17:00:00|3265.2||3265.2||3265.2||3265.2||0
1609866300000|2021-01-05 17:05:00||3238.7||3244.2||3244.2||3238.7|0
1609866600000|2021-01-05 17:10:00||3238.7||3246.2||3246.2||3238.7|0
1609866900000|2021-01-05 17:15:00|3264.7|3238.7|3265.2|3243.7|3265.2|3243.7|3264.7|3238.7|0
1609867200000|2021-01-05 17:20:00|3264.7|3237.2|3264.7|3244.2|3264.7|3244.2|3264.7|3237.2|0
1609867500000|2021-01-05 17:25:00|3265.2|3236.2|3265.2|3245.2|3265.2|3245.2|3265.2|3236.2|0
1609868100000|2021-01-05 17:35:00||3237.7||3246.7||3246.7||3237.7|0
1609868400000|2021-01-05 17:40:00||3247.2||3225.2||3247.2||3225.2|0
1609875900000|2021-01-05 19:45:00||3225.7||3256.2||3256.2||3225.7|0
1609876200000|2021-01-05 19:50:00||3249.7||3250.7||3250.7||3225.2|0
1609876800000|2021-01-05 20:00:00||3243.7||3251.7||3251.7||3243.7|0
1609877700000|2021-01-05 20:15:00||3225.2||3252.2||3252.2||3225.2|0
1609878000000|2021-01-05 20:20:00||3225.2||3247.2||3253.2||3225.2|0
1609878300000|2021-01-05 20:25:00||3240.7||3247.7||3247.7||3240.7|0
1609878600000|2021-01-05 20:30:00||3240.7||3248.2||3248.2||3240.7|0
1609878900000|2021-01-05 20:35:00||3225.2||3248.7||3248.7||3225.2|0
1609879500000|2021-01-05 20:45:00||3225.2||3249.2||3249.2||3225.2|0
1609879800000|2021-01-05 20:50:00||3225.2||3249.7||3249.7||3225.2|0
1609880100000|2021-01-05 20:55:00||3225.2||3250.2||3250.2||3225.2|0
1609916400000|2021-01-06 07:00:00|3283.2|3246.7|3283.2|3249.2|3283.2|3249.2|3282.7|3233.7|0
1609918200000|2021-01-06 07:30:00||3249.7||3250.2||3250.2||3249.7|0
1609919700000|2021-01-06 07:55:00|3282.7|3250.7|3277.2|3250.2|3282.7|3257.7|3277.2|3250.2|0
1609920000000|2021-01-06 08:00:00|3276.7|3250.7|3251.2|3243.7|3276.7|3253.2|3251.2|3241.7|2
1609920300000|2021-01-06 08:05:00|3250.7|3243.2|3246.2|3237.7|3250.7|3245.2|3246.2|3237.7|0
1609920600000|2021-01-06 08:10:00|3245.7|3237.2|3250.2|3242.2|3252.2|3247.7|3244.2|3236.2|0
1609920900000|2021-01-06 08:15:00|3249.2|3241.7|3242.7|3235.2|3249.2|3241.7|3242.7|3233.7|4
1609921200000|2021-01-06 08:20:00|3242.2|3234.7|3246.2|3241.7|3246.2|3241.7|3240.7|3233.7|0
1609921500000|2021-01-06 08:25:00|3245.7|3241.2|3245.2|3240.2|3245.7|3241.2|3244.7|3237.7|0
1609921800000|2021-01-06 08:30:00|3244.7|3240.7|3243.7|3235.2|3247.7|3241.2|3243.7|3234.2|0
1609922100000|2021-01-06 08:35:00|3243.2|3236.2|3238.2|3229.7|3244.7|3236.2|3237.2|3228.2|0
1609922400000|2021-01-06 08:40:00|3238.7|3230.2|3236.2|3226.2|3282.2|3231.7|3233.7|3224.7|0
1609922700000|2021-01-06 08:45:00|3235.7|3225.7|3235.7|3230.7|3238.7|3234.2|3234.2|3225.2|0
1609923000000|2021-01-06 08:50:00|3235.2|3230.2|3236.7|3231.7|3237.2|3232.7|3235.2|3230.2|0
1609923300000|2021-01-06 08:55:00|3237.2|3232.2|3237.2|3231.7|3237.2|3232.7|3236.7|3231.2|0
1609923600000|2021-01-06 09:00:00|3236.7|3232.2|3238.2|3233.7|3238.2|3234.2|3235.7|3230.2|1
1609923900000|2021-01-06 09:05:00|3237.7|3234.2|3235.2|3229.2|3237.7|3234.2|3235.2|3228.7|0
1609924200000|2021-01-06 09:10:00|3234.7|3229.7|3232.7|3227.2|3234.7|3229.7|3232.7|3227.2|0
1609924500000|2021-01-06 09:15:00|3233.2|3227.7|3236.7|3231.2|3237.2|3232.7|3233.2|3227.7|0
1609924800000|2021-01-06 09:20:00|3235.7|3230.7|3234.7|3230.2|3235.7|3231.2|3234.7|3229.7|0
1609925100000|2021-01-06 09:25:00|3235.2|3230.7|3235.2|3231.2|3235.7|3231.7|3234.2|3229.7|0
1609925400000|2021-01-06 09:30:00|3235.7|3230.7|3235.2|3230.2|3235.7|3231.2|3235.2|3230.2|0
1609925700000|2021-01-06 09:35:00|3235.7|3230.7|3234.7|3230.2|3235.7|3232.7|3234.2|3229.7|12
1609926000000|2021-01-06 09:40:00|3234.2|3230.7|3233.7|3229.2|3234.7|3230.7|3233.2|3228.7|0
1609926300000|2021-01-06 09:45:00|3234.2|3228.7|3237.2|3232.7|3237.2|3232.7|3234.2|3228.7|0
1609926600000|2021-01-06 09:50:00|3236.7|3232.2|3237.2|3232.7|3239.2|3235.2|3236.2|3231.7|0
1609926900000|2021-01-06 09:55:00|3236.7|3232.2|3241.2|3237.2|3241.2|3237.2|3236.7|3232.2|0
1609927200000|2021-01-06 10:00:00|3240.7|3236.2|3242.7|3237.7|3243.2|3238.7|3239.7|3235.2|0
1609927500000|2021-01-06 10:05:00|3242.2|3238.2|3240.2|3235.7|3243.2|3239.2|3240.2|3235.7|5
1609927800000|2021-01-06 10:10:00|3240.7|3236.2|3241.7|3237.7|3242.2|3238.2|3238.7|3234.7|0
1609928100000|2021-01-06 10:15:00|3242.2|3238.2|3243.2|3239.2|3243.2|3239.2|3242.2|3237.7|0
1609928400000|2021-01-06 10:20:00|3242.7|3238.7|3242.2|3238.2|3244.2|3240.7|3242.2|3237.7|0
1609928700000|2021-01-06 10:25:00|3242.7|3238.7|3242.7|3238.7|3244.2|3240.2|3242.7|3238.2|0
1609929000000|2021-01-06 10:30:00|3243.2|3239.2|3246.2|3241.7|3246.7|3242.7|3243.2|3239.2|0
1609929300000|2021-01-06 10:35:00|3245.7|3242.2|3243.7|3239.2|3245.7|3242.2|3243.7|3239.2|0
1609929600000|2021-01-06 10:40:00|3244.2|3238.7|3247.2|3242.2|3247.7|3243.2|3243.7|3238.7|0
1609929900000|2021-01-06 10:45:00|3247.7|3242.7|3247.7|3242.7|3249.2|3244.7|3247.2|3242.7|0
1609930200000|2021-01-06 10:50:00|3247.2|3242.2|3245.7|3241.7|3247.2|3243.7|3245.7|3241.7|5
1609930500000|2021-01-06 10:55:00|3245.2|3241.2|3245.2|3240.7|3245.2|3241.7|3244.2|3240.2|0
1609930800000|2021-01-06 11:00:00|3244.7|3240.2|3244.7|3239.7|3245.2|3240.7|3244.2|3239.2|0
1609931100000|2021-01-06 11:05:00|3243.7|3240.2|3242.7|3238.2|3243.7|3240.2|3242.7|3237.7|0
1609931400000|2021-01-06 11:10:00|3242.2|3237.7|3241.7|3236.2|3243.2|3239.2|3241.7|3236.2|0
1609931700000|2021-01-06 11:15:00|3241.2|3235.7|3239.7|3234.7|3241.2|3236.2|3239.7|3234.7|0
1609932000000|2021-01-06 11:20:00|3239.2|3235.2|3238.2|3234.2|3239.2|3235.2|3236.7|3231.7|0
1609932300000|2021-01-06 11:25:00|3238.7|3233.7|3239.2|3234.7|3239.2|3235.2|3238.7|3233.7|0
1609932600000|2021-01-06 11:30:00|3238.7|3234.2|3237.2|3232.2|3238.7|3234.7|3237.2|3231.7|0
1609932900000|2021-01-06 11:35:00|3236.7|3231.7|3236.2|3232.2|3236.7|3232.7|3235.2|3230.2|0
1609933200000|2021-01-06 11:40:00|3236.7|3233.2|3237.2|3232.2|3237.7|3233.2|3236.2|3232.2|0
1609933500000|2021-01-06 11:45:00||3231.7||3230.7||3232.2||3230.2|0
1609933800000|2021-01-06 11:50:00|3237.7|3230.2|3237.7|3233.7|3237.7|3233.7|3237.2|3230.2|4
1609934100000|2021-01-06 11:55:00|3237.2|3233.2|3240.2|3236.2|3240.7|3236.7|3237.2|3233.2|0
1609934400000|2021-01-06 12:00:00|3240.7|3235.7|3238.2|3233.7|3252.7|3235.7|3238.2|3225.7|0
1609934700000|2021-01-06 12:05:00|3239.2|3234.2|3239.7|3235.7|3240.2|3235.7|3238.2|3233.2|2
1609935000000|2021-01-06 12:10:00|3240.2|3235.2|3241.2|3237.2|3241.7|3237.2|3239.7|3235.2|0
1609935300000|2021-01-06 12:15:00|3241.7|3237.7|3241.7|3237.7|3242.2|3238.2|3241.2|3236.7|0
1609935600000|2021-01-06 12:20:00|3241.2|3237.2|3239.2|3234.7|3241.7|3237.7|3239.2|3234.7|0
1609935900000|2021-01-06 12:25:00|3238.2|3234.2|3237.2|3233.2|3238.2|3234.2|3237.2|3232.2|0
1609936200000|2021-01-06 12:30:00|3237.7|3233.7|3236.7|3231.2|3238.2|3234.2|3236.7|3230.7|0
1609936500000|2021-01-06 12:35:00|3236.2|3230.7|3236.2|3230.7|3236.2|3232.7|3236.2|3230.2|0
1609936800000|2021-01-06 12:40:00|3235.2|3231.2|3235.2|3230.2|3235.2|3231.7|3235.2|3229.7|0
1609937100000|2021-01-06 12:45:00||3230.7||3230.2||3231.2||3229.2|0
1609937400000|2021-01-06 12:50:00||3230.7||3229.7||3231.2||3229.7|0
1609937700000|2021-01-06 12:55:00|3234.7|3229.2|3234.7|3230.7|3235.2|3231.2|3234.7|3229.2|0
1609938000000|2021-01-06 13:00:00|3235.2|3230.2|3237.2|3232.7|3237.7|3233.2|3234.7|3230.2|0
1609938300000|2021-01-06 13:05:00|3237.7|3233.2|3237.2|3232.7|3237.7|3233.7|3237.2|3232.2|0
1609938600000|2021-01-06 13:10:00|3236.7|3232.2|3237.2|3227.7|3237.2|3232.7|3236.2|3227.2|0
1609938900000|2021-01-06 13:15:00|3236.7|3227.2|3235.2|3228.7|3236.7|3230.2|3235.2|3225.7|0
1609939200000|2021-01-06 13:20:00||3229.2||3230.7||3230.7||3228.7|0
1609939500000|2021-01-06 13:25:00||3230.2||3229.7||3230.2||3229.2|0
1609939800000|2021-01-06 13:30:00|3234.7|3229.2|3234.2|3228.2|3234.7|3229.7|3234.2|3228.2|0
1609940100000|2021-01-06 13:35:00|3233.2|3227.7|3231.2|3224.7|3233.2|3227.7|3231.2|3224.7|0
1609940400000|2021-01-06 13:40:00|3230.7|3225.2|3230.2|3225.2|3230.7|3225.7|3230.2|3224.7|0
1609940700000|2021-01-06 13:45:00|3229.7|3224.7|3229.2|3224.2|3229.7|3225.2|3229.2|3223.2|0
1609941000000|2021-01-06 13:50:00|3229.7|3224.7|3228.2|3222.2|3230.7|3226.2|3228.2|3221.7|0
1609941300000|2021-01-06 13:55:00|3227.2|3221.7|3226.7|3222.2|3227.2|3222.2|3226.2|3220.7|0
1609941600000|2021-01-06 14:00:00|3227.2|3222.7|3227.7|3222.7|3228.2|3224.2|3226.7|3221.2|0
1609941900000|2021-01-06 14:05:00|3228.2|3223.2|3227.7|3221.2|3228.2|3224.2|3227.7|3221.2|0
1609942200000|2021-01-06 14:10:00|3227.2|3221.7|3224.7|3218.7|3227.2|3221.7|3224.7|3218.2|0
1609942500000|2021-01-06 14:15:00|3225.2|3219.2|3225.2|3220.2|3225.7|3221.7|3225.2|3219.2|0
1609942800000|2021-01-06 14:20:00||3220.7||3220.7||3221.2||3219.7|0
1609943100000|2021-01-06 14:25:00|3225.7|3220.2|3225.7|3221.2|3225.7|3221.2|3225.2|3219.7|0
1609943400000|2021-01-06 14:30:00|3226.2|3221.7|3226.7|3220.2|3231.2|3226.7|3226.2|3220.2|4
1609943700000|2021-01-06 14:35:00|3227.2|3219.7|3230.7|3226.2|3230.7|3226.2|3227.2|3219.7|0
1609944000000|2021-01-06 14:40:00|3230.2|3226.7|3234.2|3225.2|3234.7|3228.2|3230.2|3224.7|0
1609944300000|2021-01-06 14:45:00|3234.7|3225.7|3237.7|3233.7|3237.7|3233.7|3234.7|3225.7|0
1609944600000|2021-01-06 14:50:00|3238.2|3234.2|3240.2|3236.2|3241.2|3236.7|3238.2|3234.2|1
1609944900000|2021-01-06 14:55:00|3240.7|3235.7|3241.7|3232.2|3242.2|3235.7|3238.2|3232.2|0
1609945200000|2021-01-06 15:00:00|3242.2|3233.2|3242.2|3235.7|3242.2|3235.7|3242.2|3233.2|0
1609945500000|2021-01-06 15:05:00||3235.2||3236.7||3236.7||3234.2|0
1609945800000|2021-01-06 15:10:00|3242.7|3237.2|3243.2|3239.2|3243.7|3239.2|3242.7|3236.7|0
1609946100000|2021-01-06 15:15:00|3243.7|3239.7|3246.2|3240.7|3246.7|3242.7|3243.2|3239.7|0
1609946400000|2021-01-06 15:20:00|3246.7|3240.2|3246.7|3242.2|3246.7|3242.7|3246.2|3240.2|0
1609946700000|2021-01-06 15:25:00|3246.2|3242.7|3248.2|3243.2|3249.2|3245.2|3246.2|3242.7|0
1609947000000|2021-01-06 15:30:00|3247.7|3244.2|3247.2|3243.7|3247.7|3245.2|3247.2|3242.7|5
1609947300000|2021-01-06 15:35:00|3246.7|3244.7|3246.2|3241.2|3246.7|3244.7|3245.7|3241.2|1
1609947600000|2021-01-06 15:40:00|3245.7|3240.7|3247.2|3242.7|3247.2|3242.7|3245.2|3240.2|0
1609947900000|2021-01-06 15:45:00|3247.7|3243.2|3249.7|3246.7|3250.7|3246.7|3247.7|3243.2|17
1609948200000|2021-01-06 15:50:00|3249.2|3246.2|3247.7|3244.2|3249.2|3246.2|3245.7|3243.2|16
1609948500000|2021-01-06 15:55:00|3247.2|3243.7|3246.7|3243.7|3247.2|3244.2|3245.7|3242.7|15
1609948800000|2021-01-06 16:00:00|3247.2|3244.2|3244.7|3241.7|3248.2|3244.2|3244.7|3241.7|13
1609949100000|2021-01-06 16:05:00|3244.2|3241.2|3245.7|3241.2|3245.7|3241.7|3242.2|3239.7|5
1609949400000|2021-01-06 16:10:00|3246.2|3241.7|3246.2|3241.7|3246.2|3242.2|3245.7|3241.2|0
1609949700000|2021-01-06 16:15:00||3241.2||3240.2||3242.7||3240.2|1
1609950000000|2021-01-06 16:20:00||3240.7||3240.2||3241.2||3238.7|0
1609950300000|2021-01-06 16:25:00|3246.7|3239.7|3253.2|3230.7|3253.2|3241.2|3246.7|3203.7|0
1609950600000|2021-01-06 16:30:00|3252.7|3231.2|3247.7|3225.2|3252.7|3236.7|3247.7|3221.2|0
1609950900000|2021-01-06 16:35:00|3248.2|3225.7|3246.2|3220.7|3252.2|3230.2|3246.2|3220.7|0
1609951200000|2021-01-06 16:40:00|3250.7|3214.2|3252.7|3214.7|3252.7|3223.2|3246.7|3203.2|0
1609951500000|2021-01-06 16:45:00||3208.2||3215.2||3215.2||3208.2|0
1609951800000|2021-01-06 16:50:00||3208.2||3215.7||3215.7||3208.2|0
1609952100000|2021-01-06 16:55:00||3208.7||3216.2||3216.2||3208.7|0
1609952400000|2021-01-06 17:00:00||3209.2||3217.7||3217.7||3203.2|0
1609953000000|2021-01-06 17:10:00||3203.2||3219.2||3219.2||3203.2|0
1609953300000|2021-01-06 17:15:00||3212.2||3221.2||3221.2||3203.2|0
1609953900000|2021-01-06 17:25:00||3214.2||3222.2||3222.2||3214.2|0
1609954200000|2021-01-06 17:30:00|3253.2|3222.7|3252.7|3222.7|3253.2|3222.7|3252.7|3222.7|0
1609954500000|2021-01-06 17:35:00|3252.2||3252.7||3252.7||3252.2||0
1609954800000|2021-01-06 17:40:00||3203.2||3221.7||3221.7||3203.2|0
1609955100000|2021-01-06 17:45:00|3253.2|3215.2|3253.2|3223.2|3253.2|3223.2|3253.2|3203.2|0
1609955400000|2021-01-06 17:50:00||3203.2||3203.2||3223.7||3203.2|0
1609955700000|2021-01-06 17:55:00|3256.7|3233.7|3256.7|3234.2|3263.2|3234.2|3256.7|3233.7|0
1609956000000|2021-01-06 18:00:00|3263.2||3256.7||3272.7||3256.7||0
1609956300000|2021-01-06 18:05:00|3263.2||3256.7||3263.2||3256.7||0
1609956900000|2021-01-06 18:15:00|3263.2||3256.7||3272.7||3256.7||0
1609957200000|2021-01-06 18:20:00|3263.2||3256.7||3272.7||3256.7||0
1609957500000|2021-01-06 18:25:00|3272.7||3255.2||3272.7||3255.2||0
1609958100000|2021-01-06 18:35:00|3272.7||3255.2||3272.7||3255.2||0
1609958400000|2021-01-06 18:40:00|3272.7||3258.2||3272.7||3255.2||0
1609958700000|2021-01-06 18:45:00|3257.7||3263.2||3272.7||3257.2||0
1609959000000|2021-01-06 18:50:00|3269.7||3262.2||3269.7||3262.2||0
1609959300000|2021-01-06 18:55:00|3269.2|3233.7|3261.2|3233.7|3272.7|3233.7|3261.2|3233.7|0
1609959600000|2021-01-06 19:00:00|3255.2|3234.2|3263.7|3234.2|3272.7|3234.2|3255.2|3234.2|0
1609959900000|2021-01-06 19:05:00|3263.2||3262.7||3272.7||3262.7||0
1609960200000|2021-01-06 19:10:00|3269.7||3261.7||3269.7||3261.7||0
1609960500000|2021-01-06 19:15:00|3272.7|3233.7|3256.7|3233.7|3272.7|3233.7|3250.7|3233.7|0
1609960800000|2021-01-06 19:20:00|3263.2||3255.2||3263.2||3255.2||0
1609961100000|2021-01-06 19:25:00|3262.2||3253.7||3272.7||3253.7||0
1609961400000|2021-01-06 19:30:00|3260.7||3253.2||3260.7||3253.2||0
1609961700000|2021-01-06 19:35:00|3272.7||3252.7||3272.7||3252.7||0
1609962000000|2021-01-06 19:40:00|3272.7||3252.2||3272.7||3252.2||0
1609962300000|2021-01-06 19:45:00|3272.7||3251.7||3272.7||3251.7||0
1609962600000|2021-01-06 19:50:00|3272.7||3251.2||3272.7||3251.2||0
1609963200000|2021-01-06 20:00:00|3258.2||3250.7||3258.2||3250.7||0
1609963500000|2021-01-06 20:05:00|3273.2||3250.7||3273.2||3250.7||0
1609963800000|2021-01-06 20:10:00|3273.2||3255.2||3273.2||3248.7||0
1609964100000|2021-01-06 20:15:00|3272.7||3254.2||3272.7||3254.2||0
1609964400000|2021-01-06 20:20:00|3272.7||3253.7||3272.7||3253.7||0
1609964700000|2021-01-06 20:25:00|3272.7||3253.2||3272.7||3253.2||0
1609965000000|2021-01-06 20:30:00|3260.2||3252.2||3272.7||3252.2||0
1609965300000|2021-01-06 20:35:00|3272.7||3251.2||3272.7||3251.2||0
1609965600000|2021-01-06 20:40:00|3258.2||3249.2||3272.7||3249.2||0
1609965900000|2021-01-06 20:45:00|3272.7||3262.7||3272.7||3248.2||0
1609966200000|2021-01-06 20:50:00|3255.2||3272.7||3272.7||3246.7||0
1610002800000|2021-01-07 07:00:00|3273.2|3234.2|3273.2|3233.7|3273.2|3234.2|3272.2|3233.7|0
1610003700000|2021-01-07 07:15:00|3254.7|3234.2|3254.7|3234.2|3254.7|3234.2|3254.7|3234.2|0
1610006100000|2021-01-07 07:55:00||3234.7||3236.7||3243.2||3234.7|0
1610006400000|2021-01-07 08:00:00|3254.2|3237.2|3241.7|3233.7|3254.2|3243.7|3241.7|3233.7|0
1610006700000|2021-01-07 08:05:00|3242.2|3234.2|3246.7|3241.2|3247.2|3242.7|3241.7|3234.2|0
1610007000000|2021-01-07 08:10:00|3246.2|3241.7|3243.7|3239.2|3246.7|3242.2|3238.7|3233.7|0
1610007300000|2021-01-07 08:15:00|3244.2|3239.7|3236.7|3232.2|3245.7|3241.2|3236.2|3231.7|0
1610007600000|2021-01-07 08:20:00|3237.2|3232.7|3238.7|3233.7|3241.7|3237.7|3237.2|3232.2|0
1610007900000|2021-01-07 08:25:00|3239.2|3234.2|3234.7|3229.7|3239.2|3234.7|3234.7|3229.7|1
1610008200000|2021-01-07 08:30:00|3233.7|3229.2|3227.2|3222.2|3233.7|3230.2|3223.2|3217.7|1
1610008500000|2021-01-07 08:35:00|3227.7|3222.7|3231.7|3227.7|3232.2|3227.7|3227.7|3222.7|0
1610008800000|2021-01-07 08:40:00|3231.2|3227.2|3233.7|3229.2|3234.2|3229.7|3229.2|3224.7|0
1610009100000|2021-01-07 08:45:00|3233.2|3229.7|3232.2|3227.7|3234.7|3231.2|3232.2|3227.7|28
1610009400000|2021-01-07 08:50:00|3231.7|3225.7|3227.7|3223.2|3231.7|3225.7|3227.7|3222.7|6
1610009700000|2021-01-07 08:55:00|3228.2|3223.7|3230.2|3225.7|3231.2|3226.7|3226.7|3221.7|1
1610010000000|2021-01-07 09:00:00|3230.7|3226.2|3232.7|3228.2|3232.7|3228.7|3230.7|3226.2|0
1610010300000|2021-01-07 09:05:00|3232.2|3227.7|3234.2|3230.2|3234.7|3230.7|3232.2|3227.7|1
1610010600000|2021-01-07 09:10:00|3234.7|3229.7|3234.2|3230.2|3234.7|3230.2|3232.2|3227.7|3
1610010900000|2021-01-07 09:15:00|3233.7|3229.7|3233.2|3229.2|3234.2|3230.2|3231.7|3227.2|0
1610011200000|2021-01-07 09:20:00|3232.7|3228.7|3233.7|3229.2|3233.7|3229.7|3232.2|3227.7|0
1610011500000|2021-01-07 09:25:00|3234.2|3229.7|3234.2|3229.7|3234.2|3230.2|3232.7|3228.2|0
1610011800000|2021-01-07 09:30:00|3234.7|3230.2|3233.2|3228.7|3235.2|3231.2|3231.2|3226.7|0
1610012100000|2021-01-07 09:35:00|3233.7|3229.2|3233.7|3229.2|3233.7|3229.2|3232.7|3227.7|0
1610012400000|2021-01-07 09:40:00|3233.2|3228.7|3233.7|3229.2|3234.2|3229.7|3233.2|3228.2|0
1610012700000|2021-01-07 09:45:00|3233.2|3229.7|3231.2|3227.2|3233.2|3229.7|3230.2|3226.2|0
1610013000000|2021-01-07 09:50:00|3231.7|3226.7|3230.2|3225.7|3231.7|3227.2|3228.7|3224.7|0
1610013300000|2021-01-07 09:55:00|3229.7|3225.2|3231.7|3227.7|3232.2|3227.7|3229.7|3225.2|0
1610013600000|2021-01-07 10:00:00|3232.2|3227.2|3232.2|3228.2|3233.2|3229.2|3231.7|3226.7|0
1610013900000|2021-01-07 10:05:00|3232.7|3228.7|3235.7|3231.2|3235.7|3231.2|3232.2|3228.7|0
1610014200000|2021-01-07 10:10:00|3235.2|3231.7|3236.7|3232.2|3236.7|3232.2|3235.2|3231.2|0
1610014500000|2021-01-07 10:15:00|3237.2|3232.7|3238.2|3234.2|3238.2|3234.2|3236.7|3232.7|0
1610014800000|2021-01-07 10:20:00|3238.7|3233.7|3239.7|3235.2|3239.7|3235.2|3238.2|3233.7|0
1610015100000|2021-01-07 10:25:00|3239.2|3234.7|3239.2|3235.2|3239.7|3235.7|3238.2|3233.7|0
1610015400000|2021-01-07 10:30:00|3238.7|3234.7|3239.7|3236.2|3239.7|3236.2|3238.2|3234.2|0
1610015700000|2021-01-07 10:35:00|3240.2|3236.7|3243.7|3239.7|3244.2|3239.7|3240.2|3236.7|0
1610016000000|2021-01-07 10:40:00|3244.2|3240.2|3241.2|3237.2|3244.7|3240.7|3241.2|3237.2|6
1610016300000|2021-01-07 10:45:00|3240.7|3236.7|3238.7|3230.7|3240.7|3236.7|3238.7|3229.7|0
1610016600000|2021-01-07 10:50:00|3238.2|3231.2|3236.7|3232.2|3238.2|3234.2|3236.7|3229.7|0
1610016900000|2021-01-07 10:55:00|3237.2|3232.7|3234.7|3230.7|3237.2|3233.2|3234.7|3230.2|0
1610017200000|2021-01-07 11:00:00|3233.2|3230.2|3236.2|3232.2|3236.2|3232.2|3230.7|3226.2|1
1610017500000|2021-01-07 11:05:00|3236.7|3231.7|3235.2|3231.2|3236.7|3232.2|3234.2|3229.7|0
1610017800000|2021-01-07 11:10:00|3235.7|3231.7|3236.7|3232.7|3236.7|3232.7|3235.7|3231.7|0
1610018100000|2021-01-07 11:15:00|3237.2|3233.2|3237.7|3233.7|3238.2|3234.7|3237.2|3233.2|0
1610018400000|2021-01-07 11:20:00|3237.2|3233.2|3237.7|3233.2|3238.2|3234.2|3237.2|3233.2|0
1610018700000|2021-01-07 11:25:00|3237.2|3232.7|3236.2|3232.2|3237.2|3233.2|3236.2|3232.2|0
1610019000000|2021-01-07 11:30:00|3236.7|3232.7|3237.2|3228.7|3238.2|3233.2|3236.7|3228.7|0
1610019300000|2021-01-07 11:35:00|3237.7|3229.7|3237.2|3232.7|3237.7|3233.2|3236.7|3228.2|0
1610019600000|2021-01-07 11:40:00|3236.7|3232.2|3235.2|3231.2|3237.2|3233.2|3235.2|3230.7|0
1610019900000|2021-01-07 11:45:00|3234.7|3230.7|3237.7|3233.2|3237.7|3233.2|3234.2|3230.2|0
1610020200000|2021-01-07 11:50:00|3237.2|3232.7|3237.7|3233.7|3237.7|3233.7|3236.7|3232.7|0
1610020500000|2021-01-07 11:55:00|3237.2|3233.2|3236.2|3231.7|3237.2|3233.2|3236.2|3231.7|0
1610020800000|2021-01-07 12:00:00|3237.2|3231.2|3234.2|3230.2|3251.2|3231.2|3234.2|3225.2|0
1610021100000|2021-01-07 12:05:00|3234.7|3230.7|3236.2|3232.2|3236.2|3232.2|3234.7|3230.7|0
1610021400000|2021-01-07 12:10:00|3236.7|3232.7|3238.2|3235.2|3238.2|3235.2|3236.2|3232.7|0
1610021700000|2021-01-07 12:15:00|3238.7|3235.7|3239.2|3235.7|3239.2|3235.7|3237.7|3235.2|20
1610022000000|2021-01-07 12:20:00|3238.7|3235.2|3238.7|3236.2|3238.7|3236.2|3237.7|3235.2|61
1610022300000|2021-01-07 12:25:00|3239.2||3239.7||3240.2||3239.2||0
1610022600000|2021-01-07 12:30:00|3239.2||3239.2||3239.2||3239.2||0
1610022900000|2021-01-07 12:35:00|3239.7||3238.7||3239.7||3238.7||0
1610023200000|2021-01-07 12:40:00|3238.2|3235.7|3240.2|3235.7|3240.2|3235.7|3238.2|3235.2|9
1610023500000|2021-01-07 12:45:00|3239.7|3235.2|3238.7|3235.2|3239.7|3235.2|3238.7|3235.2|0
1610023800000|2021-01-07 12:50:00|3239.2|3235.7|3240.2|3235.7|3240.2|3235.7|3239.2|3235.2|0
1610024100000|2021-01-07 12:55:00|3240.7|3236.2|3240.7|3236.2|3241.2|3237.2|3240.2|3235.7|0
1610024400000|2021-01-07 13:00:00|3240.2|3235.7|3240.2|3235.2|3240.2|3236.2|3240.2|3235.2|0
1610024700000|2021-01-07 13:05:00||3235.7||3235.2||3235.7||3235.2|0
1610025000000|2021-01-07 13:10:00|3239.2|3234.2|3238.7|3234.2|3239.2|3234.7|3238.7|3234.2|5
1610025600000|2021-01-07 13:20:00||3232.2||3232.7||3232.7||3231.7|5
1610025900000|2021-01-07 13:25:00||3233.2||3229.2||3233.2||3228.7|0
1610026200000|2021-01-07 13:30:00|3238.2|3229.7|3236.2|3231.7|3238.2|3233.2|3235.7|3229.7|0
1610026500000|2021-01-07 13:35:00|3235.7|3232.2|3238.2|3234.2|3238.2|3234.2|3235.7|3231.7|0
1610026800000|2021-01-07 13:40:00|3238.7|3233.7|3238.7|3234.2|3238.7|3234.7|3237.7|3233.7|0
1610027100000|2021-01-07 13:45:00|3238.2|3233.7|3239.7|3235.2|3239.7|3235.2|3237.7|3233.2|0
1610027400000|2021-01-07 13:50:00|3240.2|3235.7|3239.7|3235.7|3240.7|3236.7|3239.7|3235.2|0
1610027700000|2021-01-07 13:55:00|3239.2|3235.2|3238.7|3234.2|3239.7|3235.7|3237.7|3233.2|0
1610028000000|2021-01-07 14:00:00|3239.2|3234.7|3237.2|3232.7|3239.2|3234.7|3237.2|3232.7|0
1610028300000|2021-01-07 14:05:00|3237.7|3233.2|3238.2|3233.7|3238.2|3233.7|3236.7|3232.2|0
1610028600000|2021-01-07 14:10:00|3237.7|3233.2|3236.2|3231.7|3237.7|3233.7|3236.2|3231.7|0
1610028900000|2021-01-07 14:15:00|3235.7|3231.2|3237.2|3232.7|3238.2|3233.7|3235.7|3231.2|0
1610029200000|2021-01-07 14:20:00|3236.7|3233.2|3237.2|3233.2|3237.7|3233.2|3236.7|3232.7|0
1610029500000|2021-01-07 14:25:00|3237.7|3233.7|3237.7|3233.7|3238.7|3234.2|3237.7|3233.2|0
1610029800000|2021-01-07 14:30:00|3238.2|3233.2|3239.7|3235.7|3241.7|3238.2|3238.2|3233.2|3
1610030100000|2021-01-07 14:35:00|3240.2|3235.2|3240.7|3236.7|3241.7|3237.7|3239.7|3235.2|0
1610030400000|2021-01-07 14:40:00|3241.2|3236.2|3240.2|3236.7|3241.7|3237.2|3238.7|3234.7|0
1610030700000|2021-01-07 14:45:00|3240.7|3236.2|3243.2|3238.7|3243.2|3239.2|3240.2|3235.7|0
1610031000000|2021-01-07 14:50:00|3243.7|3239.2|3244.7|3240.2|3245.2|3240.7|3243.7|3239.2|0
1610031300000|2021-01-07 14:55:00|3245.2|3240.7|3249.7|3239.7|3250.2|3243.2|3244.2|3239.2|0
1610031600000|2021-01-07 15:00:00|3251.2|3240.2|3250.2|3245.7|3251.2|3245.7|3247.7|3240.2|0
1610031900000|2021-01-07 15:05:00|3250.7|3246.2|3253.2|3248.7|3253.2|3248.7|3249.7|3245.2|0
1610032200000|2021-01-07 15:10:00|3252.7|3249.2|3254.7|3250.2|3254.7|3250.7|3252.7|3248.7|1
1610032500000|2021-01-07 15:15:00|3254.2|3249.7|3253.7|3249.2|3254.7|3250.2|3252.2|3248.2|0
1610032800000|2021-01-07 15:20:00|3254.2|3249.7|3255.2|3251.2|3256.2|3252.2|3254.2|3249.7|0
1610033100000|2021-01-07 15:25:00|3255.7|3251.7|3256.2|3251.7|3257.2|3252.7|3255.7|3251.2|0
1610033400000|2021-01-07 15:30:00|3255.7|3251.2|3256.2|3252.2|3256.7|3252.7|3255.2|3251.2|0
1610033700000|2021-01-07 15:35:00|3255.7|3251.7|3255.2|3251.2|3256.7|3252.7|3254.7|3251.2|0
1610034000000|2021-01-07 15:40:00|3254.7|3250.7|3255.7|3251.7|3255.7|3251.7|3254.2|3250.2|0
1610034300000|2021-01-07 15:45:00|3255.2|3251.2|3253.7|3249.7|3255.2|3251.2|3253.7|3249.7|0
1610034600000|2021-01-07 15:50:00|3254.2|3249.2|3251.2|3247.2|3254.2|3249.2|3250.7|3247.2|0
1610034900000|2021-01-07 15:55:00|3251.7|3248.2|3253.7|3249.7|3253.7|3249.7|3251.7|3248.2|0
1610035200000|2021-01-07 16:00:00|3254.2|3250.2|3254.2|3250.2|3255.2|3251.7|3253.7|3249.2|0
1610035500000|2021-01-07 16:05:00|3254.7|3250.7|3254.7|3250.7|3255.7|3251.7|3253.7|3249.2|0
1610035800000|2021-01-07 16:10:00|3255.2|3250.2|3251.2|3247.2|3255.2|3250.7|3251.2|3247.2|0
1610036100000|2021-01-07 16:15:00|3250.7|3246.7|3252.2|3248.2|3252.7|3248.2|3250.7|3246.7|0
1610036400000|2021-01-07 16:20:00|3252.7|3248.7|3254.2|3250.2|3254.2|3250.2|3252.2|3248.7|0
1610036700000|2021-01-07 16:25:00|3253.7|3250.7|3264.7|3239.2|3270.2|3251.2|3253.7|3234.7|0
1610037000000|2021-01-07 16:30:00|3263.7|3239.7|3256.7|3238.7|3270.2|3244.7|3255.2|3234.7|0
1610037300000|2021-01-07 16:35:00|3257.2|3238.2|3268.7|3238.2|3269.2|3238.7|3256.7|3234.7|0
1610037600000|2021-01-07 16:40:00|3272.2|3237.2|3272.2|3234.2|3272.2|3237.2|3267.2|3234.2|0
1610037900000|2021-01-07 16:45:00||3252.2||3252.2||3252.2||3252.2|0
1610038200000|2021-01-07 16:50:00|3261.7|3234.2|3261.7|3234.2|3261.7|3234.2|3261.7|3234.2|1
1610038500000|2021-01-07 16:55:00|3272.2||3260.7||3272.2||3260.7||0
1610038800000|2021-01-07 17:00:00|3267.7||3262.7||3272.2||3261.7||0
1610039100000|2021-01-07 17:05:00|3269.2||3261.7||3269.2||3261.7||0
1610039400000|2021-01-07 17:10:00|3268.7||3260.7||3268.7||3260.7||0
1610040000000|2021-01-07 17:20:00|3267.7||3265.7||3272.2||3265.7||0
1610040300000|2021-01-07 17:25:00|3272.2||3265.2||3272.2||3265.2||0
1610040600000|2021-01-07 17:30:00|3272.2||3264.2||3272.2||3264.2||0
1610041200000|2021-01-07 17:40:00|3271.7||3263.2||3272.2||3263.2||0
1610041500000|2021-01-07 17:45:00|3272.2||3262.2||3272.2||3262.2||0
1610041800000|2021-01-07 17:50:00|3272.2||3262.7||3272.2||3262.7||0
1610042100000|2021-01-07 17:55:00|3269.2||3268.7||3269.2||3268.7||0
1610042700000|2021-01-07 18:05:00|3272.2||3268.2||3272.2||3268.2||0
1610043600000|2021-01-07 18:20:00|3272.2||3267.2||3272.2||3267.2||0
1610044200000|2021-01-07 18:30:00|3272.2||3272.2||3272.2||3272.2||0
1610050200000|2021-01-07 20:10:00|3270.2|3234.7|3270.2|3238.7|3270.2|3238.7|3270.2|3234.7|0
1610050800000|2021-01-07 20:20:00|3272.2|3235.7|3272.2|3239.2|3272.2|3239.2|3272.2|3235.7|0
1610051400000|2021-01-07 20:30:00||3237.2||3239.7||3239.7||3237.2|0
1610051700000|2021-01-07 20:35:00||3237.2||3240.2||3240.2||3237.2|0
1610052000000|2021-01-07 20:40:00||3237.2||3234.2||3240.7||3234.2|0
1610089200000|2021-01-08 07:00:00|3272.7|3257.7|3401.2|3234.2|3401.2|3259.7|3272.7|3234.2|0
1610089800000|2021-01-08 07:10:00|3440.7|3251.7|3453.2|3251.7|3453.2|3251.7|3440.7|3251.7|0
1610090400000|2021-01-08 07:20:00|3303.7||3303.2||3303.7||3303.2||0
1610092500000|2021-01-08 07:55:00|3302.7|3252.2|3297.2|3252.7|3302.7|3252.7|3297.2|3252.2|0
1610092800000|2021-01-08 08:00:00|3296.2|3253.2|3294.2|3287.2|3302.2|3291.2|3279.7|3253.2|0
1610093100000|2021-01-08 08:05:00|3293.7|3287.7|3301.7|3296.7|3302.7|3298.2|3293.2|3286.7|0
1610093400000|2021-01-08 08:10:00|3302.2|3297.2|3293.7|3288.2|3303.2|3298.7|3293.7|3288.2|1
1610093700000|2021-01-08 08:15:00|3294.2|3288.7|3298.7|3294.2|3299.7|3295.2|3294.2|3288.7|0
1610094000000|2021-01-08 08:20:00|3298.2|3294.7|3297.7|3293.2|3298.2|3294.7|3295.2|3291.2|6
1610094300000|2021-01-08 08:25:00|3298.2|3293.7|3302.7|3298.2|3302.7|3298.7|3298.2|3293.2|0
1610094600000|2021-01-08 08:30:00|3302.2|3297.7|3302.7|3298.2|3302.7|3298.2|3298.7|3294.7|2
1610094900000|2021-01-08 08:35:00|3303.2|3298.7|3303.2|3298.7|3306.2|3301.7|3302.7|3298.7|1
1610095200000|2021-01-08 08:40:00|3303.7|3299.2|3304.7|3300.2|3304.7|3300.2|3302.2|3297.7|0
1610095500000|2021-01-08 08:45:00|3305.2|3300.7|3303.2|3298.7|3312.7|3301.2|3303.2|3289.7|0
1610095800000|2021-01-08 08:50:00|3303.7|3299.2|3299.7|3295.7|3305.7|3301.2|3299.2|3294.7|2
1610096100000|2021-01-08 08:55:00|3300.2|3296.2|3301.2|3296.7|3301.2|3296.7|3299.2|3294.2|0
1610096400000|2021-01-08 09:00:00|3301.7|3297.2|3301.7|3297.2|3303.2|3299.2|3301.2|3289.7|1
1610096700000|2021-01-08 09:05:00|3302.2|3297.7|3304.7|3300.2|3306.2|3302.2|3301.7|3297.7|0
1610097000000|2021-01-08 09:10:00|3304.2|3299.7|3303.2|3298.7|3306.7|3302.2|3302.2|3298.2|0
1610097300000|2021-01-08 09:15:00|3302.7|3298.2|3302.7|3298.2|3304.2|3300.2|3301.7|3297.2|2
1610097600000|2021-01-08 09:20:00|3302.2|3297.7|3301.2|3297.2|3303.2|3298.7|3300.2|3295.7|19
1610097900000|2021-01-08 09:25:00|3300.7|3296.7|3298.7|3294.7|3300.7|3296.7|3297.2|3293.2|0
1610098200000|2021-01-08 09:30:00|3298.2|3294.2|3299.2|3294.7|3299.2|3295.2|3298.2|3293.2|0
1610098500000|2021-01-08 09:35:00|3299.7|3295.2|3298.2|3293.7|3300.7|3296.2|3297.2|3293.2|0
1610098800000|2021-01-08 09:40:00|3297.7|3293.2|3296.7|3292.7|3298.7|3294.2|3296.7|3292.2|0
1610099100000|2021-01-08 09:45:00|3297.2|3292.2|3297.2|3293.2|3298.2|3294.7|3296.7|3292.2|0
1610099400000|2021-01-08 09:50:00|3296.7|3292.7|3297.2|3293.7|3297.2|3294.2|3295.7|3291.2|0
1610099700000|2021-01-08 09:55:00|3296.7|3294.2|3293.2|3289.7|3296.7|3294.2|3293.2|3289.2|0
1610100000000|2021-01-08 10:00:00|3293.7|3288.2|3292.7|3288.2|3294.2|3289.7|3292.7|3288.2|1
1610100300000|2021-01-08 10:05:00|3293.2|3288.7|3291.7|3287.7|3293.7|3289.7|3291.2|3287.2|0
1610100600000|2021-01-08 10:10:00|3292.2|3288.2|3289.2|3285.2|3292.7|3288.7|3289.2|3285.2|0
1610100900000|2021-01-08 10:15:00|3288.7|3284.7|3288.2|3284.2|3288.7|3285.2|3288.2|3284.2|1
1610101200000|2021-01-08 10:20:00|3288.7|3284.7|3288.2|3283.2|3289.2|3285.2|3288.2|3283.2|0
1610101500000|2021-01-08 10:25:00|3287.7|3283.7|3288.7|3284.7|3289.2|3284.7|3287.2|3283.2|0
1610101800000|2021-01-08 10:30:00|3289.2|3285.2|3289.7|3285.7|3289.7|3285.7|3288.2|3283.7|0
1610102100000|2021-01-08 10:35:00|3290.2|3286.2|3290.7|3287.7|3291.7|3288.2|3290.2|3286.2|10
1610102400000|2021-01-08 10:40:00|3290.2|3287.2|3290.7|3287.7|3290.7|3287.7|3290.2|3286.2|1
1610102700000|2021-01-08 10:45:00|3292.7|3287.2|3291.7|3288.2|3292.7|3289.2|3291.7|3287.2|5
1610103000000|2021-01-08 10:50:00|3291.2|3288.7|3291.2|3287.2|3291.2|3288.7|3290.7|3287.2|0
1610103300000|2021-01-08 10:55:00|3290.7|3287.7|3290.7|3287.2|3291.2|3287.7|3290.7|3286.7|0
1610103600000|2021-01-08 11:00:00|3291.2|3286.7|3291.7|3288.7|3291.7|3289.2|3290.7|3286.7|12
1610103900000|2021-01-08 11:05:00|3291.2|3288.2|3289.7|3287.2|3291.2|3288.7|3289.7|3287.2|2
1610104200000|2021-01-08 11:10:00|3291.2|3287.7|3291.7|3288.7|3291.7|3289.2|3291.2|3287.7|14
1610104500000|2021-01-08 11:15:00|3293.7|3288.2|3294.7|3290.7|3294.7|3290.7|3293.7|3288.2|6
1610104800000|2021-01-08 11:20:00||3290.2||3289.7||3290.2||3289.2|0
1610105100000|2021-01-08 11:25:00|3294.2|3289.2|3294.2|3290.2|3294.2|3290.2|3293.7|3289.2|1
1610105400000|2021-01-08 11:30:00|3294.7|3290.7|3294.7|3290.2|3294.7|3290.7|3294.7|3290.2|0
1610105700000|2021-01-08 11:35:00|3294.2|3289.7|3293.7|3289.7|3294.2|3289.7|3293.7|3289.2|0
1610106000000|2021-01-08 11:40:00|3294.2|3290.2|3293.2|3288.7|3295.7|3291.2|3293.2|3288.7|0
1610106300000|2021-01-08 11:45:00|3293.7|3289.2|3293.7|3289.2|3293.7|3289.7|3293.2|3288.7|0
1610106600000|2021-01-08 11:50:00|3294.2|3289.7|3294.2|3290.2|3294.2|3290.2|3294.2|3289.7|0
1610106900000|2021-01-08 11:55:00|3294.7|3290.7|3295.2|3291.2|3295.2|3291.7|3294.7|3290.7|0
1610107200000|2021-01-08 12:00:00|3296.7|3286.2|3297.2|3293.7|3297.2|3293.7|3296.2|3285.2|0
1610107500000|2021-01-08 12:05:00|3296.7|3293.2|3297.2|3293.2|3297.2|3293.2|3296.7|3292.7|0
1610107800000|2021-01-08 12:10:00|3296.7|3293.7|3296.7|3292.2|3297.2|3293.7|3296.7|3292.2|0
1610108100000|2021-01-08 12:15:00|3297.2|3291.7|3297.2|3293.2|3297.2|3293.2|3296.7|3291.7|0
1610108400000|2021-01-08 12:20:00|3296.7|3292.7|3296.7|3293.2|3297.2|3293.2|3296.7|3292.7|0
1610108700000|2021-01-08 12:25:00|3297.2|3292.7|3296.7|3292.7|3297.2|3293.2|3296.7|3291.7|0
1610109000000|2021-01-08 12:30:00|3296.2|3292.2|3294.7|3290.2|3296.2|3292.2|3294.7|3289.7|0
1610109300000|2021-01-08 12:35:00|3294.2|3289.7|3294.7|3290.7|3294.7|3290.7|3293.7|3289.2|0
1610109600000|2021-01-08 12:40:00|3295.2|3291.2|3296.7|3292.7|3297.2|3292.7|3295.2|3291.2|0
1610109900000|2021-01-08 12:45:00|3297.2|3293.2|3297.2|3294.7|3297.2|3294.7|3296.7|3293.2|0
1610110200000|2021-01-08 12:50:00|3298.7|3295.2|3299.2|3295.2|3299.2|3295.2|3298.7|3295.2|6
1610110500000|2021-01-08 12:55:00|3298.7|3293.7|3298.2|3293.7|3298.7|3294.2|3298.2|3293.7|1
1610110800000|2021-01-08 13:00:00|3298.7|3294.2|3299.2|3295.2|3299.2|3295.2|3298.2|3294.2|1
1610111100000|2021-01-08 13:05:00|3298.7|3294.7|3300.2|3296.2|3300.2|3296.2|3298.2|3293.2|0
1610111400000|2021-01-08 13:10:00|3300.7|3296.7|3301.2|3296.7|3301.2|3296.7|3300.2|3295.7|0
1610111700000|2021-01-08 13:15:00|3300.7|3296.2|3302.2|3297.2|3302.2|3298.2|3300.7|3296.2|0
1610112000000|2021-01-08 13:20:00|3301.7|3296.7|3298.2|3293.2|3301.7|3297.2|3298.2|3293.2|1
1610112300000|2021-01-08 13:25:00|3297.7|3293.7|3300.2|3290.2|3300.2|3293.7|3297.2|3289.7|0
1610112600000|2021-01-08 13:30:00|3299.7|3289.7|3295.2|3290.2|3299.7|3292.7|3294.7|3287.7|3
1610112900000|2021-01-08 13:35:00|3294.7|3289.7|3296.7|3292.7|3297.2|3293.2|3294.2|3289.7|0
1610113200000|2021-01-08 13:40:00|3297.2|3293.2|3293.7|3289.7|3297.2|3293.2|3293.7|3289.2|0
1610113500000|2021-01-08 13:45:00|3293.2|3289.2|3294.2|3289.2|3294.7|3290.2|3292.7|3288.2|0
1610113800000|2021-01-08 13:50:00|3293.7|3289.7|3293.7|3289.7|3294.7|3290.7|3293.2|3288.7|0
1610114100000|2021-01-08 13:55:00|3293.2|3289.2|3292.7|3288.7|3293.2|3289.2|3292.2|3287.7|0
1610114400000|2021-01-08 14:00:00|3293.2|3289.2|3291.7|3287.2|3293.2|3289.2|3291.7|3287.2|0
1610114700000|2021-01-08 14:05:00|3291.2|3287.7|3291.2|3287.2|3291.2|3287.7|3290.7|3286.7|0
1610115000000|2021-01-08 14:10:00|3290.7|3286.7|3290.7|3286.7|3290.7|3287.2|3290.2|3285.7|0
1610115300000|2021-01-08 14:15:00|3291.2|3287.2|3292.2|3287.7|3293.2|3289.2|3290.7|3287.2|0
1610115600000|2021-01-08 14:20:00|3292.7|3288.2|3291.7|3287.2|3292.7|3288.7|3291.7|3286.7|0
1610115900000|2021-01-08 14:25:00|3290.7|3286.7|3289.7|3285.7|3290.7|3286.7|3289.7|3285.7|0
1610116200000|2021-01-08 14:30:00|3290.2|3286.2|3292.2|3288.2|3292.2|3288.2|3288.7|3283.7|3
1610116500000|2021-01-08 14:35:00|3292.7|3288.7|3294.2|3290.2|3294.2|3290.2|3292.7|3288.2|0
1610116800000|2021-01-08 14:40:00|3294.7|3290.7|3300.7|3296.7|3300.7|3296.7|3294.7|3290.7|0
1610117100000|2021-01-08 14:45:00|3301.2|3297.2|3300.7|3296.2|3301.7|3297.7|3299.7|3295.2|0
1610117400000|2021-01-08 14:50:00|3301.2|3296.7|3301.2|3296.7|3303.2|3299.7|3300.7|3296.7|1
1610117700000|2021-01-08 14:55:00|3300.7|3296.2|3303.7|3293.2|3303.7|3298.2|3299.2|3293.2|0
1610118000000|2021-01-08 15:00:00|3303.2|3294.2|3301.2|3296.7|3303.7|3298.7|3299.2|3294.2|30
1610118300000|2021-01-08 15:05:00|3303.2|3297.2|3303.2|3297.7|3303.2|3299.2|3303.2|3297.2|14
1610118600000|2021-01-08 15:10:00|3302.7|3297.2|3299.2|3294.2|3302.7|3297.2|3299.2|3294.2|0
1610118900000|2021-01-08 15:15:00|3299.7|3293.7|3299.2|3295.2|3299.7|3295.7|3299.2|3293.7|0
1610119200000|2021-01-08 15:20:00|3298.7|3294.7|3292.2|3287.2|3298.7|3295.2|3292.2|3287.2|0
1610119500000|2021-01-08 15:25:00|3291.7|3286.7|3282.2|3277.2|3291.7|3286.7|3282.2|3277.2|0
1610119800000|2021-01-08 15:30:00|3282.7|3277.7|3284.2|3280.2|3284.7|3280.7|3281.7|3276.7|0
1610120100000|2021-01-08 15:35:00|3283.2|3279.7|3283.7|3278.7|3284.2|3279.7|3283.2|3278.2|0
1610120400000|2021-01-08 15:40:00|3284.2|3279.2|3286.2|3281.7|3286.7|3282.7|3283.7|3279.2|0
1610120700000|2021-01-08 15:45:00|3286.7|3282.2|3286.2|3282.2|3286.7|3282.2|3286.2|3281.2|0
1610121000000|2021-01-08 15:50:00||3281.7||3281.7||3281.7||3281.2|0
1610121300000|2021-01-08 15:55:00|3285.7|3281.2|3283.2|3279.2|3285.7|3281.2|3283.2|3278.7|0
1610121600000|2021-01-08 16:00:00|3283.7|3278.7|3285.2|3280.7|3285.7|3281.2|3283.7|3278.7|0
1610121900000|2021-01-08 16:05:00|3284.7|3280.2|3285.2|3280.2|3286.2|3282.2|3284.2|3279.7|0
1610122200000|2021-01-08 16:10:00|3284.7|3279.7|3285.2|3280.7|3285.2|3281.7|3284.2|3279.2|0
1610122500000|2021-01-08 16:15:00|3284.7|3280.2|3283.2|3278.7|3284.7|3280.2|3283.2|3278.2|2
1610122800000|2021-01-08 16:20:00|3282.7|3280.2|3282.7|3279.2|3283.2|3280.2|3282.2|3277.7|1
1610123100000|2021-01-08 16:25:00|3283.2|3278.7|3286.2|3283.2|3286.2|3283.2|3283.2|3278.7|17
1610123400000|2021-01-08 16:30:00|3286.7|3274.2|3294.2|3280.2|3298.2|3280.2|3284.7|3274.2|0
1610123700000|2021-01-08 16:35:00|3298.2|3281.2|3299.2|3276.7|3301.7|3281.2|3292.7|3273.2|0
1610124000000|2021-01-08 16:40:00|3302.2|3270.2|3302.2|3271.2|3302.2|3271.2|3302.2|3270.2|0
1610124300000|2021-01-08 16:45:00||3264.2||3276.2||3276.2||3252.2|0
1610124900000|2021-01-08 16:55:00||3252.2||3277.7||3277.7||3252.2|0
1610125200000|2021-01-08 17:00:00||3252.2||3275.7||3278.7||3252.2|0
1610125500000|2021-01-08 17:05:00||3268.7||3276.2||3276.2||3268.7|0
1610125800000|2021-01-08 17:10:00||3252.2||3276.7||3276.7||3252.2|0
1610126100000|2021-01-08 17:15:00|3302.7|3277.2|3302.7|3277.2|3302.7|3277.2|3302.7|3277.2|0
1610126400000|2021-01-08 17:20:00|3302.2||3302.7||3302.7||3302.2||0
1610126700000|2021-01-08 17:25:00|3302.2|3270.2|3302.7|3278.2|3302.7|3278.2|3302.2|3270.2|0
1610127600000|2021-01-08 17:40:00|3302.2|3252.2|3302.2|3278.7|3302.2|3278.7|3302.2|3252.2|0
1610127900000|2021-01-08 17:45:00||3271.7||3279.2||3279.2||3271.7|0
1610128200000|2021-01-08 17:50:00||3252.2||3279.7||3279.7||3252.2|0
1610128500000|2021-01-08 17:55:00||3272.7||3279.2||3279.2||3272.2|0
1610128800000|2021-01-08 18:00:00||3272.2||3277.2||3278.2||3252.2|0
1610129400000|2021-01-08 18:10:00||3270.7||3277.7||3277.7||3270.7|0
1610129700000|2021-01-08 18:15:00||3270.7||3270.7||3270.7||3270.7|0
1610130000000|2021-01-08 18:20:00||3264.2||3265.2||3271.7||3252.2|0
1610130900000|2021-01-08 18:35:00||3258.2||3265.7||3265.7||3258.2|0
1610131800000|2021-01-08 18:50:00||3258.7||3266.2||3266.2||3258.7|0
1610132100000|2021-01-08 18:55:00||3252.2||3266.7||3266.7||3252.2|0
1610132400000|2021-01-08 19:00:00||3259.7||3268.2||3268.2||3259.7|0
1610132700000|2021-01-08 19:05:00||3268.7||3268.7||3268.7||3268.7|0
1610133000000|2021-01-08 19:10:00||3261.7||3269.2||3269.2||3261.7|0
1610133600000|2021-01-08 19:20:00||3252.2||3270.2||3270.2||3252.2|0
1610134200000|2021-01-08 19:30:00||3262.7||3271.2||3271.2||3252.2|0
1610134500000|2021-01-08 19:35:00||3252.2||3265.2||3265.2||3252.2|0
1610134800000|2021-01-08 19:40:00||3258.2||3267.7||3267.7||3252.2|0
1610135100000|2021-01-08 19:45:00||3260.2||3268.2||3268.2||3260.2|0
1610135400000|2021-01-08 19:50:00||3261.2||3269.2||3269.2||3261.2|0
1610135700000|2021-01-08 19:55:00||3262.2||3271.2||3271.2||3262.2|0
1610136000000|2021-01-08 20:00:00||3264.2||3272.7||3272.7||3252.2|0
1610136300000|2021-01-08 20:05:00||3252.2||3273.2||3273.2||3252.2|0
1610136600000|2021-01-08 20:10:00|3302.7|3252.2|3302.2|3273.7|3302.7|3273.7|3302.2|3252.2|0
1610136900000|2021-01-08 20:15:00||3252.2||3275.2||3275.2||3252.2|0
1610137500000|2021-01-08 20:25:00||3252.2||3275.7||3275.7||3252.2|0
1610137800000|2021-01-08 20:30:00|3302.7|3252.2|3302.7|3276.7|3302.7|3276.7|3302.7|3252.2|0
1610138100000|2021-01-08 20:35:00||3269.7||3278.7||3278.7||3269.7|0
1610138400000|2021-01-08 20:40:00||3252.2||3284.2||3284.2||3252.2|0
1610138700000|2021-01-08 20:45:00||3284.7||3286.2||3286.2||3252.2|0
1610139000000|2021-01-08 20:50:00||3286.7||3286.7||3287.7||3252.2|0
1610139300000|2021-01-08 20:55:00||3252.2||3288.2||3290.7||3251.7|0
1610348400000|2021-01-11 07:00:00|3296.7|3252.2|3302.7|3252.2|3302.7|3252.7|3288.2|3252.2|0
1610348700000|2021-01-11 07:05:00|3300.2|3252.7|3302.7|3252.7|3302.7|3252.7|3300.2|3252.7|0
1610351100000|2021-01-11 07:45:00|3302.2||3302.2||3302.2||3302.2||0
1610351700000|2021-01-11 07:55:00|3301.7|3253.2|3301.7|3268.7|3302.2|3274.7|3301.7|3252.7|0
1610352000000|2021-01-11 08:00:00|3299.7|3269.2|3301.2|3297.7|3302.7|3298.7|3296.7|3269.2|1
1610352300000|2021-01-11 08:05:00|3300.7|3298.2|3300.2|3294.7|3301.2|3298.2|3296.2|3290.7|0
1610352600000|2021-01-11 08:10:00|3299.7|3295.2|3280.2|3274.7|3299.7|3295.2|3279.7|3274.2|2
1610352900000|2021-01-11 08:15:00|3279.7|3274.2|3277.2|3272.2|3280.2|3276.2|3276.2|3270.7|5
1610353200000|2021-01-11 08:20:00|3276.7|3272.7|3271.7|3266.7|3276.7|3272.7|3269.2|3264.7|0
1610353500000|2021-01-11 08:25:00|3271.2|3266.2|3268.7|3264.7|3271.2|3266.2|3266.2|3261.7|0
1610353800000|2021-01-11 08:30:00|3268.2|3264.2|3262.7|3258.7|3268.2|3264.7|3262.2|3257.7|6
1610354100000|2021-01-11 08:35:00|3263.7|3259.2|3268.7|3264.2|3269.2|3264.7|3262.2|3257.2|6
1610354400000|2021-01-11 08:40:00|3269.2|3264.7|3271.2|3267.2|3271.7|3267.7|3267.7|3263.2|0
1610354700000|2021-01-11 08:45:00|3270.7|3266.7|3268.2|3263.7|3271.7|3268.7|3268.2|3263.7|20
1610355000000|2021-01-11 08:50:00|3267.7|3259.7|3264.7|3260.7|3267.7|3262.2|3264.2|3259.7|0
1610355300000|2021-01-11 08:55:00|3264.2|3258.7|3268.7|3264.2|3268.7|3264.2|3263.2|3258.7|2
1610355600000|2021-01-11 09:00:00|3268.2|3262.7|3276.7|3270.7|3280.7|3270.7|3267.2|3259.7|3
1610355900000|2021-01-11 09:05:00||3270.2||3270.7||3270.7||3268.2|0
1610356200000|2021-01-11 09:10:00|3277.2|3271.2|3273.2|3269.2|3277.2|3272.7|3273.2|3268.2|0
1610356500000|2021-01-11 09:15:00|3272.7|3268.7|3276.2|3271.7|3276.2|3272.2|3272.7|3268.2|0
1610356800000|2021-01-11 09:20:00|3276.7|3272.2|3277.7|3273.2|3277.7|3273.2|3276.2|3272.2|0
1610357100000|2021-01-11 09:25:00|3277.2|3273.7|3277.2|3272.7|3277.7|3274.2|3276.7|3272.2|0
1610357400000|2021-01-11 09:30:00|3276.7|3274.2|3276.2|3272.2|3277.2|3274.2|3276.2|3272.2|1
1610357700000|2021-01-11 09:35:00|3276.7|3271.7|3276.7|3272.2|3277.7|3273.2|3276.7|3271.7|0
1610358000000|2021-01-11 09:40:00|3277.2|3272.7|3279.2|3274.7|3279.2|3275.2|3277.2|3272.7|0
1610358300000|2021-01-11 09:45:00|3279.7|3275.2|3280.7|3276.2|3280.7|3276.7|3279.2|3275.2|0
1610358600000|2021-01-11 09:50:00|3281.2|3276.7|3283.2|3279.2|3283.7|3280.7|3281.2|3276.7|3
1610358900000|2021-01-11 09:55:00|3283.7|3279.7|3285.7|3281.2|3285.7|3282.7|3283.7|3279.7|56
1610359200000|2021-01-11 10:00:00|3285.2|3280.7|3282.2|3277.7|3285.2|3280.7|3282.2|3277.7|0
1610359500000|2021-01-11 10:05:00|3282.7|3278.2|3286.7|3282.2|3288.2|3284.2|3282.7|3278.2|0
1610359800000|2021-01-11 10:10:00|3286.2|3282.7|3286.7|3282.7|3286.7|3282.7|3286.2|3282.7|0
1610360100000|2021-01-11 10:15:00|3287.2|3283.2|3287.7|3283.2|3287.7|3283.2|3286.7|3282.2|0
1610360400000|2021-01-11 10:20:00|3288.2|3283.7|3287.7|3283.2|3289.2|3285.2|3287.2|3283.2|0
1610360700000|2021-01-11 10:25:00|3288.2|3283.7|3287.7|3283.2|3289.2|3285.2|3287.2|3283.2|0
1610361000000|2021-01-11 10:30:00|3288.2|3283.7|3291.2|3286.7|3291.2|3286.7|3287.7|3283.7|0
1610361300000|2021-01-11 10:35:00|3290.7|3287.2|3291.7|3287.2|3292.2|3287.7|3290.7|3287.2|0
1610361600000|2021-01-11 10:40:00|3291.2|3286.7|3289.7|3285.7|3291.2|3286.7|3289.7|3285.7|2
1610361900000|2021-01-11 10:45:00|3290.2|3286.2|3290.2|3285.7|3290.7|3286.7|3289.7|3285.2|0
1610362200000|2021-01-11 10:50:00|3290.7|3286.2|3292.2|3288.2|3292.2|3288.2|3290.2|3286.2|0
1610362500000|2021-01-11 10:55:00|3292.7|3288.7|3293.7|3289.2|3293.7|3289.2|3292.2|3288.2|0
1610362800000|2021-01-11 11:00:00|3293.2|3288.7|3292.2|3287.7|3293.2|3288.7|3291.7|3287.2|0
1610363100000|2021-01-11 11:05:00|3292.7|3288.2|3291.7|3287.2|3292.7|3288.7|3291.7|3287.2|0
1610363400000|2021-01-11 11:10:00|3292.2|3287.7|3292.7|3288.7|3292.7|3288.7|3291.2|3286.7|0
1610363700000|2021-01-11 11:15:00|3293.2|3289.2|3294.7|3290.2|3294.7|3290.2|3293.2|3289.2|0
1610364000000|2021-01-11 11:20:00|3294.2|3289.7|3293.7|3289.2|3294.2|3289.7|3293.2|3288.7|0
1610364300000|2021-01-11 11:25:00|3294.2|3289.7|3296.2|3292.2|3296.2|3292.2|3294.2|3289.7|0
1610364600000|2021-01-11 11:30:00|3295.7|3291.7|3298.2|3293.7|3298.2|3293.7|3295.7|3291.7|0
1610364900000|2021-01-11 11:35:00|3298.7|3294.2|3300.7|3296.2|3301.2|3296.7|3298.7|3294.2|0
1610365200000|2021-01-11 11:40:00|3300.2|3295.7|3300.7|3296.2|3300.7|3296.2|3300.2|3295.2|0
1610365500000|2021-01-11 11:45:00|3301.2|3296.7|3297.7|3293.2|3301.2|3297.2|3297.7|3293.2|0
1610365800000|2021-01-11 11:50:00|3297.2|3293.7|3297.7|3293.2|3298.7|3294.2|3297.2|3293.2|0
1610366100000|2021-01-11 11:55:00|3297.2|3292.7|3298.2|3294.2|3298.7|3294.2|3296.7|3292.7|0
1610366400000|2021-01-11 12:00:00|3299.7|3276.7|3296.7|3292.2|3300.7|3292.7|3296.7|3276.7|0
1610366700000|2021-01-11 12:05:00|3296.2|3292.7|3298.2|3294.2|3298.7|3294.7|3296.2|3292.7|0
1610367000000|2021-01-11 12:10:00|3297.7|3293.7|3297.2|3292.7|3297.7|3293.7|3297.2|3292.7|0
1610367300000|2021-01-11 12:15:00|3297.7|3293.2|3297.2|3292.7|3297.7|3293.7|3297.2|3292.2|0
1610367600000|2021-01-11 12:20:00|3296.7|3292.2|3297.2|3292.7|3297.2|3292.7|3296.2|3291.7|0
1610367900000|2021-01-11 12:25:00|3296.7|3292.2|3297.2|3292.7|3297.2|3293.2|3295.2|3291.2|0
1610368200000|2021-01-11 12:30:00|3296.7|3292.2|3296.2|3291.7|3296.7|3292.7|3295.7|3291.2|0
1610368500000|2021-01-11 12:35:00|3296.7|3292.2|3290.7|3288.2|3296.7|3292.2|3290.7|3288.2|31
1610368800000|2021-01-11 12:40:00|3292.7|3288.7|3293.2|3288.7|3293.2|3289.2|3292.7|3288.2|25
1610369100000|2021-01-11 12:45:00|3293.7|3289.2|3294.2|3289.2|3294.2|3290.2|3293.7|3288.7|0
1610369400000|2021-01-11 12:50:00|3293.7|3288.7|3293.2|3288.2|3293.7|3289.2|3293.2|3288.2|0
1610369700000|2021-01-11 12:55:00||3287.7||3288.2||3288.7||3287.2|3
1610370000000|2021-01-11 13:00:00|3292.2|3287.7|3290.2|3284.7|3292.2|3287.7|3290.2|3284.7|0
1610370300000|2021-01-11 13:05:00|3289.7|3285.2|3289.7|3283.7|3289.7|3285.7|3289.7|3283.7|0
1610370600000|2021-01-11 13:10:00||3284.2||3285.2||3285.7||3283.7|0
1610370900000|2021-01-11 13:15:00|3288.7|3284.7|3286.7|3281.2|3288.7|3284.7|3286.7|3281.2|0
1610371200000|2021-01-11 13:20:00|3286.2|3281.7|3285.7|3282.7|3286.2|3282.7|3285.7|3279.7|1
1610371500000|2021-01-11 13:25:00|3282.7|3280.7|3285.2|3279.7|3285.2|3280.7|3282.7|3279.2|10
1610371800000|2021-01-11 13:30:00|3284.7|3279.2|3282.2|3277.2|3284.7|3279.7|3282.2|3276.7|0
1610372100000|2021-01-11 13:35:00|3281.7|3276.7|3281.7|3276.7|3283.2|3278.7|3281.2|3276.2|0
1610372400000|2021-01-11 13:40:00|3281.2|3276.2|3280.2|3275.7|3281.2|3276.7|3280.2|3275.2|0
1610372700000|2021-01-11 13:45:00|3280.7|3276.2|3277.7|3273.2|3281.7|3277.7|3277.7|3273.2|0
1610373000000|2021-01-11 13:50:00|3276.7|3272.7|3274.2|3270.2|3276.7|3272.7|3273.2|3269.2|0
1610373300000|2021-01-11 13:55:00|3274.7|3269.7|3275.7|3271.2|3277.2|3272.7|3273.2|3268.7|0
1610373600000|2021-01-11 14:00:00|3274.7|3270.7|3273.7|3269.2|3274.7|3270.7|3271.7|3267.2|0
1610373900000|2021-01-11 14:05:00|3273.2|3268.7|3271.2|3266.2|3273.2|3268.7|3271.2|3266.2|0
1610374200000|2021-01-11 14:10:00|3270.7|3265.7|3268.7|3264.2|3271.2|3266.7|3268.7|3264.2|0
1610374500000|2021-01-11 14:15:00|3268.2|3263.7|3261.2|3257.2|3268.2|3264.2|3261.2|3256.2|0
1610374800000|2021-01-11 14:20:00|3260.7|3256.7|3262.7|3258.2|3262.7|3258.7|3259.7|3256.2|5
1610375100000|2021-01-11 14:25:00|3263.2|3258.7|3264.7|3260.7|3265.2|3261.2|3263.2|3258.7|0
1610375400000|2021-01-11 14:30:00|3265.2|3260.2|3268.7|3261.7|3270.2|3265.7|3265.2|3260.2|0
1610375700000|2021-01-11 14:35:00|3268.2|3261.2|3262.2|3258.2|3268.2|3261.2|3258.7|3253.2|3
1610376000000|2021-01-11 14:40:00|3262.7|3258.7|3264.7|3260.7|3264.7|3260.7|3261.2|3255.7|0
1610376300000|2021-01-11 14:45:00|3264.2|3260.2|3265.7|3260.7|3266.2|3262.2|3263.7|3258.2|0
1610376600000|2021-01-11 14:50:00|3264.7|3260.2|3268.7|3264.2|3268.7|3264.2|3263.7|3259.2|0
1610376900000|2021-01-11 14:55:00|3269.2|3264.7|3274.2|3270.2|3274.7|3270.2|3269.2|3264.2|3
1610377200000|2021-01-11 15:00:00|3273.7|3269.7|3272.2|3266.7|3275.7|3271.7|3272.2|3266.7|2
1610377500000|2021-01-11 15:05:00|3272.7|3267.2|3275.7|3271.7|3275.7|3271.7|3272.2|3267.2|0
1610377800000|2021-01-11 15:10:00|3275.2|3271.2|3275.7|3270.2|3276.2|3272.2|3275.2|3269.7|0
1610378100000|2021-01-11 15:15:00|3275.2|3270.7|3277.7|3273.2|3278.2|3273.7|3274.7|3269.7|0
1610378400000|2021-01-11 15:20:00|3277.2|3272.7|3275.7|3271.7|3277.2|3273.2|3275.7|3270.7|0
1610378700000|2021-01-11 15:25:00|3276.2|3272.2|3277.2|3272.7|3277.7|3274.2|3276.2|3272.2|0
1610379000000|2021-01-11 15:30:00|3276.2|3272.2|3276.2|3271.7|3276.2|3272.7|3276.2|3271.7|0
1610379300000|2021-01-11 15:35:00|3275.7|3271.2|3276.2|3272.2|3276.7|3272.2|3275.2|3270.2|0
1610379600000|2021-01-11 15:40:00|3276.7|3273.2|3276.2|3271.2|3277.7|3273.2|3276.2|3271.2|0
1610379900000|2021-01-11 15:45:00|3275.7|3270.7|3272.7|3268.2|3275.7|3270.7|3272.2|3267.2|0
1610380200000|2021-01-11 15:50:00|3272.2|3267.7|3275.2|3270.7|3275.2|3270.7|3271.7|3267.7|0
1610380500000|2021-01-11 15:55:00|3275.7|3271.2|3276.2|3271.7|3276.2|3273.2|3275.2|3271.2|3
1610380800000|2021-01-11 16:00:00|3276.7|3272.2|3275.2|3270.7|3277.2|3272.7|3275.2|3270.7|0
1610381100000|2021-01-11 16:05:00|3275.7|3271.2|3275.2|3270.7|3276.2|3272.2|3275.2|3270.7|0
1610381400000|2021-01-11 16:10:00|3274.7|3270.2|3272.2|3267.7|3274.7|3270.2|3271.7|3267.7|0
1610381700000|2021-01-11 16:15:00|3272.7|3268.2|3273.2|3268.7|3273.2|3268.7|3271.7|3267.7|0
1610382000000|2021-01-11 16:20:00|3273.7|3269.2|3276.7|3272.7|3276.7|3272.7|3272.2|3269.2|1
1610382300000|2021-01-11 16:25:00|3276.2|3272.2|3275.7|3266.7|3276.7|3272.2|3275.2|3259.2|2
1610382600000|2021-01-11 16:30:00|3276.2|3266.2|3274.7|3265.7|3283.2|3266.7|3274.2|3263.7|0
1610382900000|2021-01-11 16:35:00|3275.2|3265.2|3284.2|3262.2|3284.7|3266.2|3275.2|3259.2|0
1610383200000|2021-01-11 16:40:00|3285.2|3254.2|3282.2|3259.2|3285.2|3259.2|3282.2|3254.2|0
1610383500000|2021-01-11 16:45:00|3282.7|3259.7|3283.7|3261.2|3284.7|3261.7|3282.2|3259.7|0
1610383800000|2021-01-11 16:50:00|3284.7|3254.2|3285.2|3255.7|3285.2|3255.7|3283.7|3254.2|0
1610386200000|2021-01-11 17:30:00|3285.7||3285.7||3285.7||3285.7||0
1610386500000|2021-01-11 17:35:00||3256.2||3258.2||3264.2||3256.2|0
1610386800000|2021-01-11 17:40:00|3285.2|3257.2|3285.2|3258.7|3285.2|3258.7|3285.2|3257.2|0
1610387100000|2021-01-11 17:45:00|3285.7||3285.7||3285.7||3285.7||0
1610387700000|2021-01-11 17:55:00|3285.2||3285.2||3285.2||3285.2||0
1610388000000|2021-01-11 18:00:00|3285.7||3285.7||3285.7||3285.7||0
1610388600000|2021-01-11 18:10:00||3251.7||3260.2||3260.2||3222.2|0
1610388900000|2021-01-11 18:15:00||3252.7||3260.7||3260.7||3252.7|0
1610389200000|2021-01-11 18:20:00||3253.7||3262.2||3262.2||3222.2|0
1610389500000|2021-01-11 18:25:00|3285.2|3255.2|3285.2|3262.7|3285.2|3262.7|3285.2|3255.2|0
1610389800000|2021-01-11 18:30:00||3255.7||3261.7||3261.7||3255.7|0
1610390400000|2021-01-11 18:40:00||3255.2||3256.2||3256.2||3222.2|0
1610391900000|2021-01-11 19:05:00||3222.2||3250.2||3250.2||3222.2|0
1610393700000|2021-01-11 19:35:00||3222.2||3251.2||3251.2||3222.2|0
1610394300000|2021-01-11 19:45:00||3222.2||3251.7||3251.7||3222.2|0
1610394600000|2021-01-11 19:50:00||3244.7||3253.7||3253.7||3222.2|0
1610394900000|2021-01-11 19:55:00||3222.2||3254.7||3254.7||3222.2|0
1610395200000|2021-01-11 20:00:00||3222.2||3255.2||3255.2||3222.2|0
1610396100000|2021-01-11 20:15:00||3222.2||3257.2||3257.2||3222.2|0
1610396700000|2021-01-11 20:25:00||3222.2||3257.7||3257.7||3222.2|0
1610397000000|2021-01-11 20:30:00||3250.7||3252.2||3252.2||3222.2|0
1610397300000|2021-01-11 20:35:00|3285.7|3245.2|3285.2|3252.7|3285.7|3252.7|3285.2|3245.2|0
1610397600000|2021-01-11 20:40:00||3245.7||3253.7||3253.7||3245.7|0
1610397900000|2021-01-11 20:45:00|3285.7|3246.7|3285.7|3254.2|3285.7|3254.2|3285.7|3246.7|0
1610398200000|2021-01-11 20:50:00|3285.2|3222.2|3285.2|3254.7|3285.2|3254.7|3285.2|3222.2|0
1610398500000|2021-01-11 20:55:00|3285.7|3247.7|3285.7|3257.2|3285.7|3257.2|3285.7|3247.7|0
1610434800000|2021-01-12 07:00:00|3302.2|3253.7|3302.2|3222.2|3302.2|3255.7|3301.7|3222.2|0
1610435100000|2021-01-12 07:05:00|3293.7|3241.7|3301.7|3257.2|3302.2|3257.2|3293.7|3241.7|0
1610437800000|2021-01-12 07:50:00|3302.2||3302.2||3302.2||3302.2||0
1610438100000|2021-01-12 07:55:00|3301.7|3257.7|3289.2|3260.7|3301.7|3261.2|3288.7|3257.7|0
1610438400000|2021-01-12 08:00:00|3301.7|3261.2|3270.7|3264.7|3301.7|3266.7|3270.7|3256.7|0
1610438700000|2021-01-12 08:05:00|3270.2|3265.2|3271.7|3263.7|3273.2|3269.2|3269.7|3262.7|0
1610439000000|2021-01-12 08:10:00|3271.2|3263.2|3280.2|3275.7|3280.2|3276.2|3270.7|3262.2|0
1610439300000|2021-01-12 08:15:00|3280.7|3276.2|3280.7|3275.7|3281.2|3276.7|3280.7|3274.7|0
1610439600000|2021-01-12 08:20:00|3281.2|3276.2|3281.7|3276.7|3282.2|3277.7|3281.2|3275.7|0
1610439900000|2021-01-12 08:25:00|3281.2|3277.2|3278.7|3274.2|3281.2|3277.2|3276.2|3271.7|20
1610440200000|2021-01-12 08:30:00|3279.2|3274.7|3279.7|3275.7|3280.2|3275.7|3276.7|3274.2|26
1610440500000|2021-01-12 08:35:00|3279.2|3273.2|3274.2|3267.7|3279.2|3273.7|3274.2|3267.7|1
1610440800000|2021-01-12 08:40:00|3273.7|3268.2|3275.2|3270.7|3275.2|3270.7|3273.7|3268.2|0
1610441100000|2021-01-12 08:45:00|3274.7|3270.2|3273.7|3269.2|3274.7|3270.2|3273.7|3267.2|0
1610441400000|2021-01-12 08:50:00|3273.2|3268.7|3274.2|3269.2|3274.2|3269.7|3273.2|3268.2|0
1610441700000|2021-01-12 08:55:00|3273.7|3268.7|3276.7|3271.7|3276.7|3272.2|3273.2|3268.2|0
1610442000000|2021-01-12 09:00:00|3277.2|3272.2|3278.2|3273.7|3278.2|3273.7|3276.7|3271.7|0
1610442300000|2021-01-12 09:05:00|3277.7|3273.2|3276.7|3272.2|3277.7|3273.7|3275.7|3270.2|0
1610442600000|2021-01-12 09:10:00|3277.2|3272.7|3277.7|3272.2|3278.7|3274.7|3276.7|3271.7|0
1610442900000|2021-01-12 09:15:00|3277.2|3272.7|3276.7|3272.7|3277.2|3273.2|3276.7|3271.2|0
1610443200000|2021-01-12 09:20:00|3277.2|3272.2|3274.7|3270.2|3277.7|3273.2|3274.7|3270.2|0
1610443500000|2021-01-12 09:25:00|3275.2|3270.7|3272.7|3268.2|3275.2|3271.2|3272.7|3266.7|0
1610443800000|2021-01-12 09:30:00|3273.2|3268.7|3275.7|3271.2|3276.2|3271.7|3272.2|3268.2|0
1610444100000|2021-01-12 09:35:00|3275.2|3270.7|3277.7|3273.2|3277.7|3273.2|3275.2|3270.7|1
1610444400000|2021-01-12 09:40:00|3277.2|3272.7|3280.2|3276.2|3280.2|3276.2|3276.7|3272.2|0
1610444700000|2021-01-12 09:45:00|3279.7|3276.7|3281.2|3276.7|3281.7|3278.2|3279.7|3276.7|1
1610445000000|2021-01-12 09:50:00|3280.7|3276.2|3276.7|3271.7|3280.7|3276.2|3276.7|3271.7|0
1610445300000|2021-01-12 09:55:00|3276.2|3271.2|3274.7|3270.7|3276.2|3271.2|3272.7|3267.2|0
1610445600000|2021-01-12 10:00:00|3275.2|3271.2|3276.7|3272.7|3278.2|3273.7|3275.2|3271.2|0
1610445900000|2021-01-12 10:05:00|3276.2|3272.2|3275.7|3271.7|3276.2|3272.2|3275.7|3270.7|0
1610446200000|2021-01-12 10:10:00|3276.2|3271.2|3275.7|3270.7|3276.2|3271.2|3275.7|3269.7|0
1610446500000|2021-01-12 10:15:00||3270.2||3270.2||3271.2||3269.7|0
1610446800000|2021-01-12 10:20:00||3270.7||3270.7||3271.7||3270.7|0
1610447100000|2021-01-12 10:25:00||3271.2||3271.2||3271.7||3271.2|0
1610447400000|2021-01-12 10:30:00|3276.2|3271.7|3278.2|3273.7|3278.7|3274.2|3276.2|3271.7|0
1610447700000|2021-01-12 10:35:00|3277.7|3273.2|3278.2|3274.2|3278.2|3274.7|3277.7|3273.2|0
1610448000000|2021-01-12 10:40:00|3277.7|3273.7|3277.2|3271.2|3277.7|3273.7|3277.2|3271.2|0
1610448300000|2021-01-12 10:45:00|3277.7|3270.7|3278.7|3270.7|3281.2|3272.2|3277.7|3267.7|0
1610448600000|2021-01-12 10:50:00||3271.2||3270.7||3271.7||3270.7|0
1610448900000|2021-01-12 10:55:00|3278.2|3271.2|3276.2|3270.2|3278.2|3271.7|3276.2|3269.7|0
1610449200000|2021-01-12 11:00:00||3270.7||3271.2||3272.2||3270.7|0
1610449500000|2021-01-12 11:05:00||3270.7||3270.2||3270.7||3270.2|0
1610449800000|2021-01-12 11:10:00|3275.7|3269.7|3274.2|3269.7|3275.7|3270.2|3274.2|3268.7|0
1610450100000|2021-01-12 11:15:00|3274.7|3269.2|3274.7|3270.7|3275.2|3270.7|3274.7|3268.2|0
1610450400000|2021-01-12 11:20:00|3274.2|3271.2|3276.2|3272.2|3276.7|3272.2|3274.2|3271.2|0
1610450700000|2021-01-12 11:25:00|3276.7|3272.7|3277.2|3273.7|3277.2|3273.7|3276.2|3272.7|0
1610451000000|2021-01-12 11:30:00|3277.7|3274.2|3277.7|3274.2|3278.2|3274.2|3277.2|3273.7|0
1610451300000|2021-01-12 11:35:00|3277.2|3272.7|3275.7|3270.2|3277.2|3272.7|3275.7|3270.2|1
1610451600000|2021-01-12 11:40:00|3276.2|3269.7|3276.7|3272.7|3276.7|3272.7|3276.2|3269.7|0
1610451900000|2021-01-12 11:45:00|3277.2|3273.2|3278.2|3272.7|3278.7|3274.7|3277.2|3272.7|0
1610452200000|2021-01-12 11:50:00|3277.7|3273.2|3277.7|3273.7|3278.2|3273.7|3277.7|3272.7|0
1610452500000|2021-01-12 11:55:00|3277.2|3273.2|3277.2|3273.2|3277.2|3273.7|3277.2|3273.2|0
1610452800000|2021-01-12 12:00:00|3279.7|3267.7|3278.7|3273.7|3282.2|3273.7|3278.7|3267.7|0
1610453100000|2021-01-12 12:05:00|3278.2|3273.2|3276.7|3271.2|3278.2|3273.2|3276.7|3271.2|0
1610453400000|2021-01-12 12:10:00||3271.7||3271.2||3272.2||3271.2|0
1610453700000|2021-01-12 12:15:00|3277.2|3271.7|3277.7|3273.2|3277.7|3273.7|3277.2|3271.7|0
1610454000000|2021-01-12 12:20:00|3277.2|3273.7|3278.2|3274.2|3278.7|3274.2|3277.2|3273.7|0
1610454300000|2021-01-12 12:25:00|3277.7|3273.7|3278.7|3274.7|3278.7|3274.7|3277.7|3273.7|1
1610454600000|2021-01-12 12:30:00|3278.2|3274.2|3276.7|3270.7|3278.2|3274.2|3276.7|3270.7|0
1610454900000|2021-01-12 12:35:00|3276.2|3271.2|3276.2|3272.2|3276.2|3272.7|3276.2|3271.2|0
1610455200000|2021-01-12 12:40:00|3275.7|3271.7|3275.7|3269.7|3275.7|3271.7|3275.7|3269.7|0
1610455500000|2021-01-12 12:45:00||3270.2||3271.2||3271.7||3270.2|0
1610455800000|2021-01-12 12:50:00|3275.2|3270.7|3275.2|3270.7|3275.2|3270.7|3275.2|3270.7|0
1610456100000|2021-01-12 12:55:00|3275.7|3271.2|3275.7|3271.2|3275.7|3271.7|3275.2|3271.2|0
1610456400000|2021-01-12 13:00:00|3275.2|3270.7|3274.7|3270.2|3275.2|3270.7|3274.7|3269.2|0
1610456700000|2021-01-12 13:05:00|3274.2|3270.7|3274.2|3268.7|3274.2|3271.2|3274.2|3268.7|0
1610457000000|2021-01-12 13:10:00||3268.2||3270.2||3270.2||3268.2|0
1610457300000|2021-01-12 13:15:00|3274.7|3269.7|3273.7|3269.7|3274.7|3269.7|3273.7|3269.7|0
1610457600000|2021-01-12 13:20:00|3273.2|3269.2|3273.2|3268.7|3273.2|3269.2|3273.2|3267.7|0
1610457900000|2021-01-12 13:25:00|3272.7|3269.2|3273.2|3269.2|3273.7|3269.7|3272.7|3269.2|0
1610458200000|2021-01-12 13:30:00|3273.7|3269.7|3273.2|3268.7|3274.2|3270.2|3273.2|3268.7|0
1610458500000|2021-01-12 13:35:00|3273.7|3269.2|3273.2|3269.2|3273.7|3269.7|3273.2|3269.2|0
1610458800000|2021-01-12 13:40:00|3272.7|3268.7|3273.7|3269.2|3273.7|3269.2|3272.7|3268.2|0
1610459100000|2021-01-12 13:45:00|3273.2|3268.7|3273.2|3268.7|3273.2|3268.7|3273.2|3268.7|0
1610459400000|2021-01-12 13:50:00|3273.7|3269.2|3274.7|3270.2|3274.7|3270.7|3273.7|3269.2|0
1610459700000|2021-01-12 13:55:00|3274.2|3269.7|3272.7|3268.2|3274.2|3269.7|3272.7|3268.2|0
1610460000000|2021-01-12 14:00:00|3273.2|3268.7|3275.2|3270.7|3275.2|3270.7|3273.2|3268.7|0
1610460300000|2021-01-12 14:05:00|3275.7|3271.2|3274.7|3270.7|3276.2|3271.7|3274.7|3269.7|0
1610460600000|2021-01-12 14:10:00|3275.2|3271.2|3274.7|3269.2|3275.7|3271.7|3274.7|3269.2|0
1610460900000|2021-01-12 14:15:00|3274.2|3268.7|3272.7|3268.2|3274.2|3268.7|3272.7|3267.2|0
1610461200000|2021-01-12 14:20:00|3272.2|3268.7|3275.2|3271.2|3275.2|3271.2|3272.2|3268.7|0
1610461500000|2021-01-12 14:25:00|3275.7|3270.7|3278.7|3274.2|3278.7|3274.2|3275.2|3270.7|0
1610461800000|2021-01-12 14:30:00|3279.2|3274.7|3279.2|3275.2|3279.2|3275.7|3278.2|3273.7|1
1610462100000|2021-01-12 14:35:00|3279.7|3275.7|3281.2|3276.7|3281.7|3277.7|3279.7|3275.7|2
1610462400000|2021-01-12 14:40:00|3280.7|3276.2|3281.2|3276.7|3281.7|3278.2|3280.2|3276.2|0
1610462700000|2021-01-12 14:45:00|3280.7|3276.2|3280.7|3274.2|3280.7|3276.2|3280.7|3274.2|0
1610463000000|2021-01-12 14:50:00|3280.2|3273.7|3276.7|3271.2|3280.2|3273.7|3276.7|3268.2|0
1610463300000|2021-01-12 14:55:00|3276.2|3270.7|3278.7|3274.2|3278.7|3274.7|3275.7|3270.2|3
1610463600000|2021-01-12 15:00:00|3278.2|3273.7|3278.2|3274.2|3278.2|3274.2|3277.7|3271.7|0
1610463900000|2021-01-12 15:05:00|3278.7|3274.7|3278.2|3273.7|3279.2|3275.2|3277.2|3272.7|0
1610464200000|2021-01-12 15:10:00|3278.7|3274.2|3278.2|3273.2|3280.2|3275.7|3278.2|3273.2|0
1610464500000|2021-01-12 15:15:00|3277.2|3272.7|3279.7|3275.2|3279.7|3275.2|3277.2|3271.7|0
1610464800000|2021-01-12 15:20:00|3279.2|3274.7|3277.2|3272.7|3279.2|3274.7|3277.2|3272.7|0
1610465100000|2021-01-12 15:25:00|3279.2|3274.7|3279.2|3274.2|3279.7|3275.7|3278.7|3274.2|1
1610465400000|2021-01-12 15:30:00|3278.2|3273.7|3278.2|3273.7|3278.2|3273.7|3278.2|3272.7|0
1610465700000|2021-01-12 15:35:00|3278.7|3274.2|3276.7|3272.2|3278.7|3274.7|3276.2|3272.2|0
1610466000000|2021-01-12 15:40:00|3276.2|3271.7|3278.7|3273.7|3279.7|3275.7|3276.2|3271.7|0
1610466300000|2021-01-12 15:45:00|3278.2|3273.2|3278.2|3274.2|3278.7|3274.7|3277.7|3272.7|0
1610466600000|2021-01-12 15:50:00|3277.7|3273.7|3276.2|3270.7|3277.7|3273.7|3276.2|3270.7|0
1610466900000|2021-01-12 15:55:00|3275.7|3270.2|3274.7|3270.7|3275.7|3270.7|3274.7|3269.7|0
1610467200000|2021-01-12 16:00:00|3274.2|3270.2|3275.7|3271.7|3276.7|3272.7|3273.7|3269.7|0
1610467500000|2021-01-12 16:05:00|3275.2|3271.2|3275.7|3271.2|3275.7|3271.2|3274.2|3270.2|0
1610467800000|2021-01-12 16:10:00|3276.2|3271.7|3278.7|3275.2|3278.7|3275.2|3275.2|3271.2|1
1610468100000|2021-01-12 16:15:00|3279.2|3275.7|3279.7|3270.7|3280.7|3276.2|3279.2|3270.7|0
1610468400000|2021-01-12 16:20:00|3279.2|3271.2|3278.2|3269.7|3279.2|3272.2|3277.7|3269.2|0
1610468700000|2021-01-12 16:25:00|3277.2|3270.2|3276.7|3266.7|3278.2|3271.2|3275.2|3266.7|0
1610469000000|2021-01-12 16:30:00|3276.2|3267.2|3275.7|3266.2|3280.7|3267.7|3273.2|3259.7|0
1610469300000|2021-01-12 16:35:00|3276.2|3265.7|3288.7|3257.2|3289.7|3265.7|3276.2|3257.2|0
1610469600000|2021-01-12 16:40:00|3288.2|3223.2|3288.2|3251.2|3288.2|3257.2|3288.2|3223.2|0
1610469900000|2021-01-12 16:45:00|3287.7|3244.2|3287.7|3251.7|3287.7|3251.7|3287.7|3244.2|0
1610470200000|2021-01-12 16:50:00|3294.7|3250.2|3286.7|3252.7|3294.7|3252.7|3286.7|3223.2|0
1610470500000|2021-01-12 16:55:00|3286.2|3223.2|3291.2|3254.2|3301.7|3254.2|3285.2|3223.2|0
1610470800000|2021-01-12 17:00:00|3301.7|3254.7|3290.2|3254.7|3301.7|3254.7|3290.2|3247.7|0
1610471100000|2021-01-12 17:05:00|3289.7|3248.2|3288.7|3247.2|3296.7|3248.7|3288.7|3241.7|0
1610471400000|2021-01-12 17:10:00|3296.2|3223.2|3288.2|3245.7|3296.2|3245.7|3288.2|3223.2|0
1610471700000|2021-01-12 17:15:00|3295.2|3238.7|3286.7|3234.2|3295.2|3239.7|3286.7|3233.2|0
1610472300000|2021-01-12 17:25:00|3293.7|3234.7|3286.2|3234.7|3293.7|3234.7|3286.2|3234.7|0
1610473500000|2021-01-12 17:45:00|3285.7|3227.7|3285.7|3235.2|3285.7|3235.2|3285.7|3227.7|0
1610473800000|2021-01-12 17:50:00|3285.2|3228.2|3285.2|3235.7|3285.2|3235.7|3285.2|3228.2|0
1610474100000|2021-01-12 17:55:00|3284.7|3228.7|3284.7|3236.2|3284.7|3236.2|3284.7|3228.7|0
1610474700000|2021-01-12 18:05:00|3285.2|3236.7|3284.2|3236.7|3285.2|3236.7|3284.2|3236.7|0
1610475000000|2021-01-12 18:10:00|3283.7|3223.2|3283.7|3237.2|3283.7|3237.2|3283.7|3223.2|0
1610475300000|2021-01-12 18:15:00|3285.2|3237.7|3282.7|3238.2|3285.2|3238.2|3282.7|3237.7|0
1610475900000|2021-01-12 18:25:00|3285.2|3238.7|3282.2|3238.7|3285.2|3238.7|3282.2|3238.7|0
1610476200000|2021-01-12 18:30:00|3285.2|3231.7|3285.2|3239.2|3285.2|3239.2|3285.2|3231.7|0
1610476800000|2021-01-12 18:40:00||3223.2||3239.7||3239.7||3223.2|0
1610477700000|2021-01-12 18:55:00||3223.2||3240.7||3240.7||3223.2|0
1610478000000|2021-01-12 19:00:00||3233.7||3241.2||3241.2||3233.7|0
1610478600000|2021-01-12 19:10:00||3223.2||3241.7||3241.7||3223.2|0
1610478900000|2021-01-12 19:15:00||3223.2||3243.2||3243.2||3223.2|0
1610479500000|2021-01-12 19:25:00||3235.7||3244.2||3244.2||3235.7|0
1610479800000|2021-01-12 19:30:00||3237.2||3244.7||3244.7||3237.2|0
1610480100000|2021-01-12 19:35:00||3237.7||3245.2||3245.2||3237.7|0
1610480700000|2021-01-12 19:45:00||3223.2||3246.2||3246.2||3223.2|0
1610481000000|2021-01-12 19:50:00||3238.7||3246.7||3246.7||3238.7|0
1610481600000|2021-01-12 20:00:00||3239.7||3247.7||3247.7||3223.2|0
1610481900000|2021-01-12 20:05:00||3223.2||3249.2||3249.2||3223.2|0
1610482200000|2021-01-12 20:10:00||3241.7||3250.2||3250.2||3241.7|0
1610482500000|2021-01-12 20:15:00||3242.7||3250.7||3250.7||3242.7|0
1610482800000|2021-01-12 20:20:00||3243.7||3251.7||3251.7||3223.2|0
1610483100000|2021-01-12 20:25:00||3244.7||3253.2||3253.2||3244.7|0
1610483400000|2021-01-12 20:30:00||3246.2||3254.2||3254.2||3246.2|0
1610483700000|2021-01-12 20:35:00||3223.2||3248.7||3248.7||3223.2|0
1610484000000|2021-01-12 20:40:00||3241.7||3249.2||3249.2||3241.7|0
1610484300000|2021-01-12 20:45:00||3223.2||3250.2||3250.2||3223.2|0
1610484600000|2021-01-12 20:50:00||3223.2||3250.7||3250.7||3223.2|0
1610484900000|2021-01-12 20:55:00|3285.7|3223.2|3285.7|3251.2|3285.7|3251.2|3285.7|3223.2|0
1610521200000|2021-01-13 07:00:00|3295.7|3246.7|3295.7|3223.2|3295.7|3246.7|3295.2|3222.7|0
1610523600000|2021-01-13 07:40:00|3294.7|3223.7|3294.7|3260.2|3295.2|3260.7|3294.2|3223.7|0
1610523900000|2021-01-13 07:45:00|3294.2|3260.7|3295.2|3260.2|3295.2|3260.7|3294.2|3223.7|0
1610524200000|2021-01-13 07:50:00|3295.7|3233.2|3295.7|3231.2|3295.7|3244.2|3295.7|3223.2|0
1610524500000|2021-01-13 07:55:00|3294.7|3231.7|3293.7|3257.7|3295.2|3258.2|3286.7|3223.7|0
1610524800000|2021-01-13 08:00:00|3293.2|3260.2|3272.7|3263.2|3294.2|3272.7|3272.7|3223.7|0
1610525100000|2021-01-13 08:05:00|3272.2|3262.7|3275.2|3270.7|3275.7|3271.7|3269.7|3260.7|0
1610525400000|2021-01-13 08:10:00|3274.7|3270.2|3276.7|3272.7|3277.2|3272.7|3273.7|3267.7|0
1610525700000|2021-01-13 08:15:00|3276.2|3272.2|3276.2|3270.7|3276.2|3272.7|3276.2|3270.7|0
1610526000000|2021-01-13 08:20:00|3275.7|3270.2|3277.2|3272.7|3277.2|3272.7|3275.2|3269.2|0
1610526300000|2021-01-13 08:25:00|3276.7|3273.2|3278.2|3273.7|3278.7|3274.2|3276.7|3271.2|0
1610526600000|2021-01-13 08:30:00|3277.7|3274.2|3277.2|3273.2|3277.7|3274.2|3276.2|3270.2|0
1610526900000|2021-01-13 08:35:00|3277.7|3273.7|3279.7|3273.7|3280.2|3276.2|3277.7|3273.7|0
1610527200000|2021-01-13 08:40:00|3279.2|3273.2|3276.7|3272.7|3279.2|3273.2|3274.2|3268.2|0
1610527500000|2021-01-13 08:45:00|3276.2|3272.2|3273.2|3267.7|3276.2|3272.7|3273.2|3267.7|0
1610527800000|2021-01-13 08:50:00|3272.7|3267.2|3274.7|3270.2|3274.7|3270.2|3272.2|3266.7|0
1610528100000|2021-01-13 08:55:00|3275.3|3269.7|3276.7|3270.7|3276.7|3271.2|3275.3|3269.2|0
1610528400000|2021-01-13 09:00:00|3276.2|3270.2|3275.7|3271.7|3276.2|3271.7|3274.7|3269.7|0
1610528700000|2021-01-13 09:05:00|3276.2|3272.2|3278.7|3274.2|3278.7|3274.7|3276.2|3272.2|0
1610529000000|2021-01-13 09:10:00|3279.2|3274.7|3279.2|3274.7|3279.2|3275.2|3279.2|3274.7|0
1610529300000|2021-01-13 09:15:00|3279.7|3274.2|3281.2|3277.2|3281.2|3277.2|3278.7|3274.2|0
1610529600000|2021-01-13 09:20:00|3281.7|3278.2|3280.2|3275.7|3282.2|3278.2|3280.2|3275.7|2
1610529900000|2021-01-13 09:25:00|3279.7|3275.2|3281.7|3277.7|3282.2|3278.2|3279.7|3275.2|0
1610530200000|2021-01-13 09:30:00|3282.2|3278.2|3286.2|3281.7|3286.2|3281.7|3282.2|3278.2|0
1610530500000|2021-01-13 09:35:00|3286.7|3282.2|3289.7|3284.7|3290.7|3286.7|3286.7|3282.2|0
1610530800000|2021-01-13 09:40:00|3289.2|3285.2|3288.7|3283.7|3289.2|3285.2|3288.7|3283.7|0
1610531100000|2021-01-13 09:45:00|3289.2|3284.2|3288.7|3283.2|3289.2|3284.7|3288.7|3283.2|0
1610531400000|2021-01-13 09:50:00|3288.2|3282.7|3287.7|3283.2|3288.2|3283.2|3287.2|3281.7|0
1610531700000|2021-01-13 09:55:00|3287.2|3282.7|3287.2|3282.2|3287.2|3282.7|3287.2|3281.7|0
1610532000000|2021-01-13 10:00:00|3287.7|3282.7|3287.2|3282.2|3288.2|3284.2|3287.2|3282.2|0
1610532300000|2021-01-13 10:05:00|3286.7|3282.7|3286.7|3281.2|3286.7|3283.2|3286.7|3281.2|0
1610532600000|2021-01-13 10:10:00|3286.2|3280.7|3284.7|3279.7|3286.2|3280.7|3284.7|3279.7|0
1610532900000|2021-01-13 10:15:00|3283.7|3279.2|3284.2|3279.7|3284.2|3279.7|3282.7|3277.7|0
1610533200000|2021-01-13 10:20:00|3283.7|3279.2|3284.2|3279.7|3284.7|3280.7|3283.7|3278.2|0
1610533500000|2021-01-13 10:25:00|3283.7|3279.2|3280.2|3274.7|3283.7|3279.2|3280.2|3274.7|0
1610533800000|2021-01-13 10:30:00|3279.7|3274.2|3275.7|3271.7|3279.7|3274.7|3275.7|3270.7|0
1610534100000|2021-01-13 10:35:00|3275.2|3271.2|3272.2|3267.2|3275.7|3271.2|3272.2|3267.2|0
1610534400000|2021-01-13 10:40:00|3272.7|3267.7|3275.2|3270.7|3275.2|3271.2|3272.2|3267.7|0
1610534700000|2021-01-13 10:45:00|3275.7|3271.2|3273.7|3268.7|3275.7|3271.7|3273.7|3268.7|0
1610535000000|2021-01-13 10:50:00|3274.2|3269.2|3276.7|3272.7|3276.7|3273.2|3274.2|3269.2|0
1610535300000|2021-01-13 10:55:00|3277.2|3272.2|3277.2|3272.7|3277.2|3272.7|3276.2|3271.7|0
1610535600000|2021-01-13 11:00:00|3277.7|3273.2|3277.2|3273.7|3278.7|3274.7|3277.2|3272.2|0
1610535900000|2021-01-13 11:05:00|3277.7|3273.2|3279.2|3274.7|3279.2|3274.7|3277.7|3273.2|0
1610536200000|2021-01-13 11:10:00|3279.7|3275.2|3278.2|3273.7|3279.7|3275.7|3277.7|3272.7|0
1610536500000|2021-01-13 11:15:00|3278.7|3274.2|3279.7|3275.7|3279.7|3275.7|3278.7|3273.2|0
1610536800000|2021-01-13 11:20:00|3280.2|3275.2|3278.2|3274.2|3280.2|3275.7|3278.2|3273.2|0
1610537100000|2021-01-13 11:25:00|3278.7|3273.7|3278.2|3273.2|3278.7|3274.2|3278.2|3272.7|0
1610537400000|2021-01-13 11:30:00|3277.2|3272.7|3278.2|3273.7|3278.2|3273.7|3276.2|3271.7|0
1610537700000|2021-01-13 11:35:00|3278.7|3274.2|3278.7|3275.2|3278.7|3275.2|3278.2|3273.7|0
1610538000000|2021-01-13 11:40:00|3279.2|3274.7|3280.7|3276.2|3280.7|3276.7|3279.2|3274.2|0
1610538300000|2021-01-13 11:45:00|3281.2|3276.7|3280.7|3275.7|3281.2|3277.2|3280.7|3275.2|0
1610538600000|2021-01-13 11:50:00|3281.2|3275.2|3280.7|3276.7|3281.2|3277.2|3280.7|3275.2|0
1610538900000|2021-01-13 11:55:00|3281.2|3277.2|3281.7|3277.2|3281.7|3277.2|3281.2|3275.2|0
1610539200000|2021-01-13 12:00:00|3288.2|3276.7|3282.7|3277.7|3288.2|3277.7|3282.2|3271.7|0
1610539500000|2021-01-13 12:05:00||3277.2||3277.2||3278.2||3277.2|0
1610539800000|2021-01-13 12:10:00|3283.2|3277.7|3282.2|3277.2|3283.7|3279.2|3282.2|3277.2|0
1610540100000|2021-01-13 12:15:00|3281.7|3276.7|3281.7|3276.7|3282.2|3278.2|3281.2|3276.2|0
1610540400000|2021-01-13 12:20:00|3281.2|3276.2|3284.2|3280.2|3284.7|3280.7|3280.7|3275.2|0
1610540700000|2021-01-13 12:25:00|3283.7|3279.7|3283.2|3277.7|3283.7|3279.7|3283.2|3277.7|0
1610541000000|2021-01-13 12:30:00|3282.7|3277.2|3283.2|3279.2|3283.2|3279.2|3280.2|3275.2|0
1610541300000|2021-01-13 12:35:00|3282.7|3278.7|3282.2|3278.2|3283.2|3279.2|3282.2|3278.2|0
1610541600000|2021-01-13 12:40:00|3282.7|3277.7|3281.7|3277.7|3282.7|3277.7|3281.7|3277.7|1
1610541900000|2021-01-13 12:45:00|3282.2|3278.2|3282.7|3278.2|3283.2|3278.7|3282.2|3278.2|0
1610542200000|2021-01-13 12:50:00|3282.2|3277.7|3282.2|3278.2|3282.2|3278.7|3282.2|3277.2|0
1610542500000|2021-01-13 12:55:00|3281.7|3277.7|3282.7|3278.2|3282.7|3278.7|3281.2|3276.7|0
1610542800000|2021-01-13 13:00:00|3283.2|3278.7|3283.2|3278.7|3283.2|3279.2|3282.7|3278.7|0
1610543100000|2021-01-13 13:05:00|3282.7|3278.2|3280.7|3275.7|3282.7|3278.2|3280.7|3275.7|0
1610543400000|2021-01-13 13:10:00|3281.2|3276.2|3281.2|3276.7|3281.2|3276.7|3281.2|3276.2|0
1610543700000|2021-01-13 13:15:00|3281.7|3277.2|3282.7|3278.7|3282.7|3278.7|3281.7|3277.2|0
1610544000000|2021-01-13 13:20:00|3283.2|3278.2|3283.7|3279.2|3283.7|3279.2|3283.2|3278.2|0
1610544300000|2021-01-13 13:25:00|3284.2|3279.7|3287.2|3277.7|3287.7|3280.7|3284.2|3277.2|0
1610544600000|2021-01-13 13:30:00|3286.7|3278.2|3286.2|3281.7|3286.7|3281.7|3286.2|3278.2|0
1610544900000|2021-01-13 13:35:00|3286.7|3282.2|3287.2|3283.2|3288.2|3283.7|3286.7|3282.2|0
1610545200000|2021-01-13 13:40:00|3287.7|3283.7|3288.2|3284.2|3289.2|3285.2|3287.7|3283.2|0
1610545500000|2021-01-13 13:45:00|3288.7|3284.7|3290.2|3286.2|3290.7|3286.2|3288.2|3284.7|0
1610545800000|2021-01-13 13:50:00|3290.7|3285.7|3289.2|3284.2|3290.7|3285.7|3289.2|3284.2|0
1610546100000|2021-01-13 13:55:00|3289.7|3284.7|3289.7|3285.7|3290.2|3286.2|3289.7|3284.7|0
1610546400000|2021-01-13 14:00:00|3289.2|3285.2|3290.2|3285.7|3290.2|3285.7|3288.7|3284.7|0
1610546700000|2021-01-13 14:05:00|3289.7|3285.2|3289.7|3285.2|3290.2|3286.2|3289.7|3285.2|0
1610547000000|2021-01-13 14:10:00|3289.2|3284.7|3289.7|3285.7|3290.2|3285.7|3289.2|3284.7|0
1610547300000|2021-01-13 14:15:00||3285.2||3285.2||3285.2||3285.2|0
1610547600000|2021-01-13 14:20:00|3290.2|3285.7|3291.7|3287.2|3291.7|3287.2|3290.2|3285.7|0
1610547900000|2021-01-13 14:25:00|3291.2|3287.7|3293.2|3288.7|3293.7|3289.2|3291.2|3287.7|1
1610548200000|2021-01-13 14:30:00|3293.7|3289.2|3295.7|3291.7|3296.2|3292.2|3292.7|3288.7|2
1610548500000|2021-01-13 14:35:00|3295.2|3291.2|3295.2|3290.7|3297.7|3293.2|3295.2|3290.2|0
1610548800000|2021-01-13 14:40:00|3294.7|3290.2|3295.7|3290.7|3296.2|3291.7|3294.2|3289.7|0
1610549100000|2021-01-13 14:45:00|3294.2|3291.2|3296.2|3292.2|3296.7|3292.2|3293.7|3291.2|20
1610549400000|2021-01-13 14:50:00|3296.7|3292.7|3299.2|3295.7|3299.2|3295.7|3296.7|3292.7|0
1610549700000|2021-01-13 14:55:00|3298.7|3296.2|3300.7|3297.2|3300.7|3297.2|3298.7|3296.2|1
1610550000000|2021-01-13 15:00:00|3300.2|3296.2|3298.7|3293.7|3302.7|3298.7|3298.7|3293.7|2
1610550300000|2021-01-13 15:05:00|3298.2|3293.2|3300.2|3295.7|3300.2|3295.7|3297.7|3293.2|0
1610550600000|2021-01-13 15:10:00|3300.7|3296.2|3301.7|3297.7|3302.2|3298.2|3300.7|3296.2|0
1610550900000|2021-01-13 15:15:00|3301.2|3297.2|3303.7|3299.7|3303.7|3299.7|3301.2|3296.7|0
1610551200000|2021-01-13 15:20:00|3304.2|3300.2|3304.2|3300.2|3304.7|3300.7|3303.7|3298.7|0
1610551500000|2021-01-13 15:25:00|3304.7|3300.7|3306.2|3301.7|3306.2|3302.2|3304.2|3300.7|6
1610551800000|2021-01-13 15:30:00|3305.7|3301.2|3304.7|3300.7|3305.7|3301.2|3304.2|3299.2|0
1610552100000|2021-01-13 15:35:00|3304.2|3300.2|3304.7|3300.7|3304.7|3300.7|3303.2|3299.2|0
1610552400000|2021-01-13 15:40:00|3304.2|3300.2|3304.2|3299.7|3304.7|3300.2|3303.7|3299.2|0
1610552700000|2021-01-13 15:45:00|3304.7|3300.2|3303.2|3298.2|3304.7|3300.7|3303.2|3297.7|0
1610553000000|2021-01-13 15:50:00|3301.2|3298.7|3303.7|3299.7|3303.7|3299.7|3300.7|3298.2|25
1610553300000|2021-01-13 15:55:00||3299.2||3298.2||3301.2||3298.2|2
1610553600000|2021-01-13 16:00:00||3298.7||3297.2||3299.7||3297.2|2
1610553900000|2021-01-13 16:05:00||3297.7||3297.7||3297.7||3297.2|0
1610554200000|2021-01-13 16:10:00||3298.2||3298.2||3299.2||3298.2|0
1610554500000|2021-01-13 16:15:00|3303.2|3298.7|3301.7|3296.7|3303.2|3298.7|3301.7|3296.2|0
1610554800000|2021-01-13 16:20:00|3302.2|3297.2|3301.7|3297.2|3302.2|3297.7|3301.7|3296.7|0
1610555100000|2021-01-13 16:25:00|3300.7|3296.7|3301.2|3291.2|3301.2|3297.2|3300.7|3284.7|0
1610555400000|2021-01-13 16:30:00|3300.7|3291.7|3300.2|3291.2|3306.7|3291.7|3293.2|3290.7|1
1610555700000|2021-01-13 16:35:00|3300.7|3290.7|3309.2|3290.7|3310.2|3290.7|3300.7|3290.7|0
1610556000000|2021-01-13 16:40:00|3310.7||3313.7||3313.7||3310.7||0
1610556600000|2021-01-13 16:50:00|3318.2||3316.7||3346.7||3316.7||0
1610556900000|2021-01-13 16:55:00||3285.2||3285.7||3285.7||3285.2|0
1610557200000|2021-01-13 17:00:00|3346.7|3284.7|3316.2|3284.7|3346.7|3284.7|3316.2|3284.7|0
1610557500000|2021-01-13 17:05:00|3315.2|3278.2|3314.7|3277.7|3315.2|3282.7|3314.7|3277.7|0
1610558400000|2021-01-13 17:20:00|3321.7||3313.2||3321.7||3313.2||0
1610558700000|2021-01-13 17:25:00|3320.2||3318.2||3344.7||3318.2||0
1610559300000|2021-01-13 17:35:00|3325.2||3317.7||3325.2||3317.7||0
1610559900000|2021-01-13 17:45:00|3324.7||3323.7||3349.2||3323.7||0
1610560200000|2021-01-13 17:50:00|3349.2||3322.7||3349.2||3322.7||0
1610561400000|2021-01-13 18:10:00|3330.2||3321.7||3349.2||3321.7||0
1610561700000|2021-01-13 18:15:00|3328.7||3320.7||3349.2||3320.7||0
1610562000000|2021-01-13 18:20:00|3327.7|3291.2|3320.2|3291.2|3327.7|3291.2|3320.2|3291.2|0
1610562300000|2021-01-13 18:25:00|3327.2||3325.2||3349.2||3319.2||0
1610562600000|2021-01-13 18:30:00|3332.2||3324.2||3349.2||3324.2||0
1610562900000|2021-01-13 18:35:00|3331.2||3323.2||3331.2||3323.2||0
1610563800000|2021-01-13 18:50:00|3330.2||3322.2||3347.2||3322.2||0
1610564100000|2021-01-13 18:55:00|3347.2||3320.7||3347.2||3320.7||0
1610564400000|2021-01-13 19:00:00|3320.2||3349.7||3349.7||3319.7||0
1610565600000|2021-01-13 19:20:00|3337.2||3318.7||3337.2||3318.7||0
1610607600000|2021-01-14 07:00:00|3319.2|3282.7|3319.2|3289.7|3319.2|3290.2|3318.7|3282.7|0
1610610900000|2021-01-14 07:55:00|3318.7|3290.2|3319.2|3294.7|3319.2|3296.2|3318.2|3289.7|0
1610611200000|2021-01-14 08:00:00|3318.2|3295.7|3307.2|3297.7|3318.7|3305.2|3306.7|3290.2|0
1610611500000|2021-01-14 08:05:00|3306.7|3297.2|3296.7|3290.7|3306.7|3298.7|3296.7|3290.7|2
1610611800000|2021-01-14 08:10:00|3296.2|3291.2|3294.2|3288.7|3297.7|3293.2|3294.2|3288.7|0
1610612100000|2021-01-14 08:15:00|3293.7|3288.2|3293.2|3288.2|3294.7|3290.2|3291.7|3286.2|0
1610612400000|2021-01-14 08:20:00|3292.7|3287.7|3297.7|3292.2|3298.2|3293.7|3292.7|3287.2|5
1610612700000|2021-01-14 08:25:00|3297.2|3291.7|3290.2|3285.2|3298.2|3293.7|3290.2|3285.2|0
1610613000000|2021-01-14 08:30:00|3289.7|3285.7|3291.7|3287.7|3291.7|3287.7|3289.2|3285.7|0
1610613300000|2021-01-14 08:35:00|3292.2|3287.2|3297.2|3287.7|3297.2|3290.2|3291.2|3285.7|0
1610613600000|2021-01-14 08:40:00|3296.7|3287.2|3293.7|3288.2|3296.7|3289.7|3293.2|3285.7|0
1610613900000|2021-01-14 08:45:00|3293.2|3287.7|3291.7|3286.7|3293.2|3287.7|3291.2|3286.2|0
1610614200000|2021-01-14 08:50:00|3292.2|3287.2|3294.7|3289.2|3295.2|3290.7|3292.2|3287.2|0
1610614500000|2021-01-14 08:55:00|3295.2|3289.7|3295.2|3290.7|3296.7|3292.2|3295.2|3289.2|0
1610614800000|2021-01-14 09:00:00|3295.7|3291.2|3292.2|3287.7|3295.7|3291.2|3292.2|3287.2|0
1610615100000|2021-01-14 09:05:00|3291.7|3288.2|3294.2|3290.2|3294.7|3290.2|3291.7|3287.7|0
1610615400000|2021-01-14 09:10:00|3294.7|3290.7|3293.2|3288.7|3295.7|3291.7|3293.2|3288.2|0
1610615700000|2021-01-14 09:15:00||3288.2||3288.2||3289.2||3287.7|0
1610616000000|2021-01-14 09:20:00|3292.7|3287.7|3292.2|3287.2|3292.7|3287.7|3292.2|3286.7|0
1610616300000|2021-01-14 09:25:00|3291.7|3286.7|3289.2|3285.2|3291.7|3287.2|3289.2|3285.2|0
1610616600000|2021-01-14 09:30:00|3289.7|3285.7|3290.7|3285.7|3291.7|3287.7|3289.7|3285.7|0
1610616900000|2021-01-14 09:35:00|3290.2|3285.2|3290.2|3285.2|3290.2|3286.2|3289.7|3285.2|0
1610617200000|2021-01-14 09:40:00|3290.7|3285.7|3291.2|3286.2|3291.7|3287.7|3290.2|3285.7|1
1610617500000|2021-01-14 09:45:00|3291.7|3286.7|3292.2|3287.7|3292.7|3288.2|3291.7|3286.7|0
1610617800000|2021-01-14 09:50:00|3292.7|3288.2|3293.7|3289.7|3294.2|3289.7|3292.2|3287.7|0
1610618100000|2021-01-14 09:55:00|3294.2|3289.2|3296.7|3292.7|3296.7|3292.7|3294.2|3289.2|0
1610618400000|2021-01-14 10:00:00|3297.2|3293.2|3294.7|3289.7|3297.2|3293.2|3294.7|3289.7|0
1610618700000|2021-01-14 10:05:00||3290.2||3288.7||3290.2||3288.7|0
1610619000000|2021-01-14 10:10:00|3294.2|3288.2|3293.7|3288.2|3294.2|3288.7|3293.7|3288.2|0
1610619300000|2021-01-14 10:15:00|3294.2|3288.7|3293.7|3289.7|3294.2|3289.7|3293.7|3288.2|0
1610619600000|2021-01-14 10:20:00||3289.2||3288.2||3289.2||3287.7|0
1610619900000|2021-01-14 10:25:00|3293.2|3288.7|3291.7|3287.7|3293.2|3289.2|3291.7|3286.7|0
1610620200000|2021-01-14 10:30:00||3287.2||3286.7||3287.7||3286.7|0
1610620500000|2021-01-14 10:35:00|3291.2|3287.2|3290.7|3286.7|3291.2|3287.7|3290.7|3286.7|0
1610620800000|2021-01-14 10:40:00|3291.2|3287.2|3292.7|3288.7|3292.7|3288.7|3290.7|3286.7|0
1610621100000|2021-01-14 10:45:00|3293.2|3289.2|3294.2|3290.2|3294.2|3290.2|3292.7|3289.2|0
1610621400000|2021-01-14 10:50:00|3293.7|3289.7|3291.2|3285.2|3293.7|3290.2|3291.2|3285.2|1
1610621700000|2021-01-14 10:55:00|3290.7|3284.7|3291.2|3286.7|3291.7|3287.7|3289.7|3284.7|0
1610622000000|2021-01-14 11:00:00||3286.2||3286.2||3286.2||3285.7|0
1610622300000|2021-01-14 11:05:00|3290.2|3286.7|3290.7|3286.7|3290.7|3286.7|3290.2|3285.7|0
1610622600000|2021-01-14 11:10:00|3291.2|3286.2|3290.7|3286.7|3291.2|3286.7|3290.7|3285.2|0
1610622900000|2021-01-14 11:15:00|3291.2|3287.2|3292.7|3288.7|3292.7|3288.7|3291.2|3287.2|0
1610623200000|2021-01-14 11:20:00|3292.2|3288.2|3293.7|3289.2|3294.2|3290.2|3292.2|3288.2|0
1610623500000|2021-01-14 11:25:00|3294.2|3288.7|3295.2|3290.7|3295.2|3290.7|3294.2|3288.7|0
1610623800000|2021-01-14 11:30:00|3294.7|3290.2|3295.2|3290.2|3295.7|3291.2|3294.2|3289.2|0
1610624100000|2021-01-14 11:35:00|3294.2|3289.7|3294.2|3289.7|3294.2|3289.7|3294.2|3289.2|0
1610624400000|2021-01-14 11:40:00|3293.7|3289.2|3295.2|3291.2|3295.7|3291.2|3293.7|3289.2|0
1610624700000|2021-01-14 11:45:00|3295.7|3291.7|3297.2|3293.2|3297.2|3293.2|3295.2|3291.7|0
1610625000000|2021-01-14 11:50:00|3297.7|3292.7|3297.7|3293.7|3298.2|3294.2|3297.7|3292.7|0
1610625300000|2021-01-14 11:55:00|3298.2|3294.2|3298.2|3294.2|3298.7|3294.2|3298.2|3293.2|0
1610625600000|2021-01-14 12:00:00|3308.2|3293.7|3298.7|3293.7|3308.2|3293.7|3298.7|3289.2|0
1610625900000|2021-01-14 12:05:00||3294.2||3293.2||3294.2||3292.7|0
1610626200000|2021-01-14 12:10:00|3298.2|3292.7|3297.7|3293.7|3298.2|3293.7|3297.7|3292.2|0
1610626500000|2021-01-14 12:15:00|3298.2|3293.2|3298.2|3293.7|3298.7|3294.2|3298.2|3293.2|0
1610626800000|2021-01-14 12:20:00|3297.7|3293.2|3297.7|3292.7|3298.2|3293.7|3297.7|3292.7|0
1610627100000|2021-01-14 12:25:00|3298.2|3292.2|3297.7|3293.2|3298.2|3293.7|3297.7|3292.2|0
1610627400000|2021-01-14 12:30:00||3292.7||3291.7||3292.7||3291.7|0
1610627700000|2021-01-14 12:35:00||3292.2||3293.2||3293.2||3292.2|0
1610628000000|2021-01-14 12:40:00|3297.2|3293.7|3298.7|3293.7|3298.7|3294.7|3297.2|3293.2|0
1610628300000|2021-01-14 12:45:00|3298.2|3293.2|3297.7|3293.2|3298.2|3293.7|3297.7|3292.2|0
1610628600000|2021-01-14 12:50:00|3298.2|3293.7|3299.2|3295.2|3299.2|3295.2|3298.2|3293.7|0
1610628900000|2021-01-14 12:55:00|3299.7|3294.7|3299.2|3294.2|3300.2|3296.2|3299.2|3293.7|0
1610629200000|2021-01-14 13:00:00|3299.7|3294.7|3299.7|3293.7|3299.7|3295.7|3299.7|3293.7|0
1610629500000|2021-01-14 13:05:00|3299.2|3292.7|3296.7|3291.2|3299.2|3293.2|3296.7|3290.7|0
1610629800000|2021-01-14 13:10:00|3297.2|3290.7|3296.2|3291.7|3297.2|3292.7|3296.2|3290.7|0
1610630100000|2021-01-14 13:15:00|3296.7|3292.2|3296.7|3292.2|3296.7|3292.2|3296.2|3291.7|0
1610630400000|2021-01-14 13:20:00|3296.2|3292.7|3296.7|3292.7|3297.2|3293.2|3296.2|3291.7|3
1610630700000|2021-01-14 13:25:00|3297.2|3292.2|3299.2|3289.2|3299.7|3293.7|3296.7|3289.2|0
1610631000000|2021-01-14 13:30:00|3298.7|3289.7|3297.2|3292.2|3298.7|3292.2|3297.2|3289.7|0
1610631300000|2021-01-14 13:35:00||3291.7||3291.2||3292.2||3291.2|0
1610631600000|2021-01-14 13:40:00|3296.2|3290.7|3296.2|3290.2|3296.2|3291.2|3296.2|3290.2|0
1610631900000|2021-01-14 13:45:00|3295.7|3289.7|3295.2|3290.2|3295.7|3291.2|3295.2|3289.7|0
1610632200000|2021-01-14 13:50:00|3295.7|3290.7|3295.2|3291.2|3295.7|3291.7|3295.2|3290.7|0
1610632500000|2021-01-14 13:55:00|3295.7|3291.7|3296.2|3291.7|3296.7|3292.7|3295.7|3291.2|0
1610632800000|2021-01-14 14:00:00||3291.2||3290.7||3291.2||3290.7|0
1610633100000|2021-01-14 14:05:00|3295.7|3291.2|3295.2|3289.7|3295.7|3291.2|3295.2|3289.7|0
1610633400000|2021-01-14 14:10:00||3290.2||3289.7||3290.2||3289.7|0
1610633700000|2021-01-14 14:15:00|3294.2|3289.2|3294.2|3288.7|3294.2|3289.7|3294.2|3288.7|0
1610634000000|2021-01-14 14:20:00|3293.7|3288.2|3293.2|3288.2|3293.7|3288.7|3293.2|3287.7|0
1610634300000|2021-01-14 14:25:00||3287.7||3288.2||3288.7||3287.7|0
1610634600000|2021-01-14 14:30:00|3293.7|3289.2|3295.7|3290.7|3296.2|3291.7|3293.7|3288.7|2
1610634900000|2021-01-14 14:35:00|3296.2|3291.2|3297.2|3292.7|3297.7|3293.7|3296.2|3290.7|0
1610635200000|2021-01-14 14:40:00|3297.7|3293.2|3300.7|3296.7|3301.2|3296.7|3297.7|3293.2|0
1610635500000|2021-01-14 14:45:00|3301.2|3297.2|3302.2|3298.2|3302.2|3298.2|3300.7|3296.2|0
1610635800000|2021-01-14 14:50:00|3302.7|3298.7|3300.7|3294.7|3302.7|3298.7|3300.7|3294.7|0
1610636100000|2021-01-14 14:55:00|3301.2|3295.2|3301.2|3297.2|3301.7|3297.2|3301.2|3294.7|0
1610636400000|2021-01-14 15:00:00|3301.7|3297.7|3303.2|3297.7|3303.7|3299.2|3301.2|3296.2|0
1610636700000|2021-01-14 15:05:00|3303.7|3298.2|3301.7|3296.7|3304.2|3299.7|3301.7|3296.2|0
1610637000000|2021-01-14 15:10:00|3302.2|3297.2|3302.2|3296.7|3302.2|3298.7|3302.2|3296.7|1
1610637300000|2021-01-14 15:15:00|3302.7|3297.2|3302.2|3298.2|3302.7|3298.2|3302.2|3296.7|0
1610637600000|2021-01-14 15:20:00|3302.7|3298.7|3302.2|3297.7|3303.7|3299.7|3302.2|3297.7|0
1610637900000|2021-01-14 15:25:00||3297.2||3296.7||3297.7||3296.2|0
1610638200000|2021-01-14 15:30:00||3296.2||3296.2||3298.2||3296.2|2
1610638500000|2021-01-14 15:35:00|3301.7|3295.7|3301.2|3296.7|3301.7|3297.2|3299.2|3294.2|0
1610638800000|2021-01-14 15:40:00|3301.7|3297.2|3301.2|3295.7|3301.7|3297.7|3301.2|3295.7|0
1610639100000|2021-01-14 15:45:00|3301.7|3296.2|3301.2|3297.2|3301.7|3297.2|3301.2|3295.7|0
1610639400000|2021-01-14 15:50:00|3301.7|3296.7|3302.2|3296.2|3302.7|3298.2|3301.7|3296.2|0
1610639700000|2021-01-14 15:55:00|3301.7|3295.7|3299.2|3294.7|3301.7|3295.7|3299.2|3293.7|0
1610640000000|2021-01-14 16:00:00||3295.2||3293.2||3295.2||3293.2|0
1610640300000|2021-01-14 16:05:00|3298.2|3293.7|3298.2|3294.2|3298.2|3294.2|3298.2|3292.7|0
1610640600000|2021-01-14 16:10:00||3293.7||3293.2||3294.2||3292.2|1
1610640900000|2021-01-14 16:15:00|3297.7|3292.7|3297.2|3291.2|3297.7|3292.7|3297.2|3291.2|0
1610641200000|2021-01-14 16:20:00|3296.2|3290.7|3295.2|3289.7|3296.2|3291.2|3295.2|3289.2|0
1610641500000|2021-01-14 16:25:00||3290.2||3285.7||3290.2||3285.2|0
1610641800000|2021-01-14 16:30:00|3295.7|3286.7|3297.2|3287.2|3303.2|3288.7|3295.2|3285.2|0
1610642100000|2021-01-14 16:35:00|3296.7|3286.7|3301.7|3280.2|3304.2|3286.7|3295.2|3275.7|0
1610642400000|2021-01-14 16:40:00|3303.7|3273.7|3303.7|3273.7|3303.7|3273.7|3303.7|3273.7|0
1610642700000|2021-01-14 16:45:00|3304.2||3303.7||3304.2||3303.7||0
1610643000000|2021-01-14 16:50:00|3304.2||3304.2||3304.2||3304.2||0
1610643300000|2021-01-14 16:55:00|3303.7|3275.2|3303.7|3283.2|3303.7|3283.2|3303.7|3275.2|0
1610643600000|2021-01-14 17:00:00|3304.2|3276.7|3304.2|3280.7|3304.2|3281.7|3303.7|3274.7|0
1610643900000|2021-01-14 17:05:00|3303.7||3303.7||3303.7||3303.7||0
1610644200000|2021-01-14 17:10:00|3304.2|3275.7|3304.2|3275.7|3304.2|3275.7|3304.2|3275.7|0
1610644800000|2021-01-14 17:20:00|3303.7||3303.7||3303.7||3303.7||0
1610645100000|2021-01-14 17:25:00|3304.2||3304.2||3304.2||3304.2||0
1610645400000|2021-01-14 17:30:00|3303.7|3245.2|3303.7|3276.2|3303.7|3276.2|3303.7|3245.2|0
1610646000000|2021-01-14 17:40:00||3240.2||3274.2||3274.2||3240.2|0
1610646300000|2021-01-14 17:45:00||3240.2||3268.7||3268.7||3240.2|0
1610646600000|2021-01-14 17:50:00||3241.7||3269.2||3269.2||3241.7|0
1610646900000|2021-01-14 17:55:00||3262.2||3271.7||3277.2||3241.7|0
1610647200000|2021-01-14 18:00:00|3304.2|3264.7|3304.2|3278.7|3304.2|3278.7|3304.2|3243.7|0
1610647500000|2021-01-14 18:05:00||3243.7||3266.2||3272.2||3243.7|0
1610647800000|2021-01-14 18:10:00|3303.7||3303.7||3303.7||3303.7||0
1610648400000|2021-01-14 18:20:00|3304.2|3266.7|3303.7|3242.2|3304.2|3280.2|3303.7|3242.2|0
1610649000000|2021-01-14 18:30:00|3304.2||3304.2||3304.2||3304.2||0
1610649300000|2021-01-14 18:35:00||3244.2||3242.7||3244.2||3242.7|0
1610649900000|2021-01-14 18:45:00||3244.2||3244.2||3244.2||3243.2|0
1610650800000|2021-01-14 19:00:00|3303.7||3304.2||3304.2||3303.7||0
1610651700000|2021-01-14 19:15:00||3244.7||3245.7||3246.7||3244.2|0
1610652000000|2021-01-14 19:20:00||3246.7||3246.2||3246.7||3246.2|0
1610652300000|2021-01-14 19:25:00||3239.2||3248.2||3248.2||3239.2|0
1610652600000|2021-01-14 19:30:00||3244.2||3249.2||3249.2||3244.2|0
1610653500000|2021-01-14 19:45:00||3244.2||3249.7||3249.7||3244.2|0
1610653800000|2021-01-14 19:50:00||3244.2||3250.2||3250.2||3244.2|0
1610654100000|2021-01-14 19:55:00|3303.7|3250.7|3304.2|3250.7|3304.2|3250.7|3303.7|3250.7|0
1610654700000|2021-01-14 20:05:00||3243.7||3244.2||3244.2||3243.7|0
1610655000000|2021-01-14 20:10:00|3303.7||3303.7||3303.7||3303.7||0
1610655300000|2021-01-14 20:15:00||3244.7||3244.7||3244.7||3244.7|0
1610655600000|2021-01-14 20:20:00||3237.7||3245.2||3245.2||3237.7|0
1610655900000|2021-01-14 20:25:00||3241.2||3245.7||3245.7||3241.2|0
1610656200000|2021-01-14 20:30:00||3238.7||3246.2||3246.2||3238.7|0
1610656500000|2021-01-14 20:35:00|3304.2||3304.2||3304.2||3304.2||0
1610656800000|2021-01-14 20:40:00|3303.7||3303.7||3303.7||3303.7||0
1610657100000|2021-01-14 20:45:00||3239.2||3246.7||3246.7||3239.2|0
1610657400000|2021-01-14 20:50:00||3239.7||3247.2||3247.2||3239.7|0
1610657700000|2021-01-14 20:55:00|3304.2|3238.2|3304.2|3248.7|3304.2|3248.7|3304.2|3238.2|0
1610694000000|2021-01-15 07:00:00|3303.7|3237.7|3304.2|3226.7|3304.2|3237.7|3301.7|3226.2|0
1610694600000|2021-01-15 07:10:00||3227.2||3227.2||3227.2||3227.2|0
1610695500000|2021-01-15 07:25:00||3227.7||3227.7||3227.7||3227.7|0
1610696700000|2021-01-15 07:45:00||3228.2||3228.2||3228.2||3228.2|0
1610697000000|2021-01-15 07:50:00|3303.2|3228.7|3302.2|3256.2|3303.7|3256.7|3301.2|3228.7|0
1610697300000|2021-01-15 07:55:00|3303.7|3255.7|3303.7|3267.7|3304.2|3273.7|3302.7|3228.7|0
1610697600000|2021-01-15 08:00:00|3302.2|3268.2|3282.7|3274.7|3302.7|3280.7|3282.7|3267.7|0
1610697900000|2021-01-15 08:05:00|3283.2|3275.2|3288.2|3284.2|3288.7|3284.2|3283.2|3275.2|0
1610698200000|2021-01-15 08:10:00|3288.7|3284.7|3289.7|3284.2|3290.7|3286.2|3288.2|3281.2|0
1610698500000|2021-01-15 08:15:00|3290.2|3284.7|3291.2|3286.7|3292.2|3287.7|3290.2|3284.7|0
1610698800000|2021-01-15 08:20:00|3290.7|3286.2|3290.2|3285.2|3291.2|3286.7|3290.2|3285.2|0
1610699100000|2021-01-15 08:25:00|3289.7|3285.7|3288.7|3284.2|3290.2|3285.7|3288.7|3283.7|0
1610699400000|2021-01-15 08:30:00|3289.2|3284.7|3292.2|3286.2|3293.7|3289.2|3289.2|3284.7|1
1610699700000|2021-01-15 08:35:00|3291.2|3285.7|3287.2|3280.7|3291.2|3285.7|3287.2|3280.7|0
1610700000000|2021-01-15 08:40:00|3287.7|3281.2|3287.7|3283.2|3288.2|3283.7|3287.7|3280.7|0
1610700300000|2021-01-15 08:45:00|3287.2|3282.7|3290.7|3282.2|3301.2|3285.2|3287.2|3280.7|0
1610700600000|2021-01-15 08:50:00|3289.7|3281.7|3290.7|3281.7|3291.2|3282.7|3288.2|3264.2|0
1610700900000|2021-01-15 08:55:00|3291.2|3282.2|3288.7|3282.2|3301.7|3283.7|3288.7|3280.7|0
1610701200000|2021-01-15 09:00:00||3282.7||3282.7||3283.2||3281.7|0
1610701500000|2021-01-15 09:05:00|3288.2|3282.2|3283.7|3279.2|3288.2|3282.2|3283.7|3277.7|0
1610701800000|2021-01-15 09:10:00|3284.2|3279.7|3286.2|3281.7|3286.2|3281.7|3283.7|3279.7|0
1610702100000|2021-01-15 09:15:00|3285.7|3281.2|3285.7|3280.7|3286.2|3281.7|3285.7|3280.2|0
1610702400000|2021-01-15 09:20:00||3280.2||3279.7||3281.2||3278.7|0
1610702700000|2021-01-15 09:25:00||3280.2||3280.7||3281.7||3279.7|0
1610703000000|2021-01-15 09:30:00|3286.2|3281.2|3287.7|3281.7|3287.7|3283.7|3286.2|3281.2|0
1610703300000|2021-01-15 09:35:00||3282.2||3281.2||3283.2||3281.2|0
1610703600000|2021-01-15 09:40:00|3287.2|3281.7|3288.2|3283.2|3288.2|3284.2|3286.7|3281.7|0
1610703900000|2021-01-15 09:45:00|3287.7|3282.7|3287.2|3281.7|3287.7|3282.7|3287.2|3281.2|0
1610704200000|2021-01-15 09:50:00|3286.7|3281.2|3285.2|3278.7|3286.7|3281.2|3284.7|3275.7|0
1610704500000|2021-01-15 09:55:00||3279.2||3281.2||3281.2||3279.2|0
1610704800000|2021-01-15 10:00:00|3285.7|3280.7|3286.7|3282.7|3286.7|3282.7|3285.2|3280.2|0
1610705100000|2021-01-15 10:05:00||3282.2||3278.2||3282.2||3278.2|0
1610705400000|2021-01-15 10:10:00|3286.2|3277.7|3284.7|3278.7|3286.2|3278.7|3284.7|3277.7|0
1610705700000|2021-01-15 10:15:00||3278.2||3280.2||3280.7||3278.2|0
1610706000000|2021-01-15 10:20:00||3280.7||3279.7||3280.7||3278.2|0
1610706300000|2021-01-15 10:25:00|3285.2|3280.2|3285.7|3281.2|3285.7|3281.7|3285.2|3280.2|0
1610706600000|2021-01-15 10:30:00|3287.7|3281.7|3287.7|3283.2|3287.7|3284.2|3287.7|3281.7|0
1610706900000|2021-01-15 10:35:00|3287.2|3283.7|3286.7|3280.2|3287.2|3283.7|3286.7|3280.2|0
1610707200000|2021-01-15 10:40:00|3286.2|3280.7|3285.7|3279.2|3286.2|3281.7|3285.7|3279.2|0
1610707500000|2021-01-15 10:45:00|3285.2|3278.7|3284.7|3279.2|3285.2|3279.2|3284.7|3278.2|0
1610707800000|2021-01-15 10:50:00||3278.7||3279.7||3280.2||3278.7|0
1610708100000|2021-01-15 10:55:00||3280.2||3279.2||3280.2||3279.2|0
1610708400000|2021-01-15 11:00:00||3279.7||3279.2||3279.7||3278.2|0
1610708700000|2021-01-15 11:05:00|3284.2|3278.7|3283.7|3280.2|3284.2|3280.2|3283.7|3277.7|0
1610709000000|2021-01-15 11:10:00|3284.2|3279.7|3284.7|3280.2|3284.7|3280.7|3284.2|3279.2|0
1610709300000|2021-01-15 11:15:00||3279.7||3279.7||3279.7||3278.7|0
1610709600000|2021-01-15 11:20:00|3284.2|3279.2|3282.7|3276.7|3284.2|3279.2|3282.7|3276.2|0
1610709900000|2021-01-15 11:25:00|3282.2|3276.2|3280.7|3276.2|3282.2|3276.2|3280.7|3274.7|0
1610710200000|2021-01-15 11:30:00|3281.2|3276.7|3281.2|3277.2|3281.7|3277.7|3281.2|3276.2|0
1610710500000|2021-01-15 11:35:00||3276.7||3276.2||3276.7||3275.7|0
1610710800000|2021-01-15 11:40:00|3280.7|3275.7|3280.2|3275.2|3284.7|3275.7|3279.2|3267.2|0
1610711100000|2021-01-15 11:45:00|3277.7|3275.7|3276.7|3272.2|3277.7|3275.7|3276.2|3272.2|1
1610711400000|2021-01-15 11:50:00|3277.2|3272.7|3276.7|3272.2|3277.2|3272.7|3276.7|3271.7|0
1610711700000|2021-01-15 11:55:00|3277.2|3271.7|3277.7|3273.7|3277.7|3273.7|3276.7|3271.2|0
1610712000000|2021-01-15 12:00:00|3279.2|3268.7|3275.2|3270.2|3303.2|3272.2|3275.2|3252.2|0
1610712300000|2021-01-15 12:05:00|3274.7|3269.7|3271.2|3264.7|3274.7|3270.2|3271.2|3264.7|0
1610712600000|2021-01-15 12:10:00|3270.7|3264.2|3268.7|3264.7|3270.7|3264.7|3267.2|3261.7|0
1610712900000|2021-01-15 12:15:00|3269.2|3265.2|3270.2|3265.7|3270.2|3265.7|3269.2|3264.7|0
1610713200000|2021-01-15 12:20:00|3269.7|3266.2|3270.7|3264.7|3270.7|3266.7|3269.7|3264.2|0
1610713500000|2021-01-15 12:25:00|3270.2|3264.2|3270.2|3266.2|3270.2|3266.2|3268.7|3263.2|0
1610713800000|2021-01-15 12:30:00|3270.7|3265.7|3272.7|3268.7|3272.7|3269.2|3270.2|3265.7|0
1610714100000|2021-01-15 12:35:00|3273.2|3269.2|3274.2|3268.2|3274.2|3270.2|3273.2|3268.2|0
1610714400000|2021-01-15 12:40:00|3274.7|3268.7|3274.7|3270.2|3274.7|3270.7|3274.7|3268.7|0
1610714700000|2021-01-15 12:45:00|3274.2|3270.7|3273.7|3267.7|3274.2|3270.7|3273.7|3267.7|0
1610715000000|2021-01-15 12:50:00|3273.2|3267.2|3268.7|3262.7|3273.2|3267.2|3268.7|3262.7|0
1610715300000|2021-01-15 12:55:00||3262.2||3263.2||3263.2||3262.2|0
1610715600000|2021-01-15 13:00:00||3263.7||3262.7||3264.2||3262.2|0
1610715900000|2021-01-15 13:05:00||3263.2||3263.7||3264.7||3263.2|0
1610716200000|2021-01-15 13:10:00||3264.2||3264.2||3264.7||3263.7|0
1610716500000|2021-01-15 13:15:00||3264.7||3264.2||3264.7||3263.7|0
1610716800000|2021-01-15 13:20:00|3269.2|3264.7|3269.7|3265.2|3269.7|3265.7|3269.2|3264.7|0
1610717100000|2021-01-15 13:25:00|3270.2|3265.7|3273.2|3263.2|3273.2|3265.7|3269.7|3262.7|0
1610717400000|2021-01-15 13:30:00|3272.7|3263.7|3271.2|3265.7|3272.7|3266.2|3271.2|3263.7|0
1610717700000|2021-01-15 13:35:00||3266.2||3266.7||3267.2||3266.2|0
1610718000000|2021-01-15 13:40:00|3270.7|3266.2|3270.2|3265.7|3270.7|3266.7|3270.2|3264.2|0
1610718300000|2021-01-15 13:45:00||3265.2||3264.7||3265.7||3264.7|0
1610718600000|2021-01-15 13:50:00|3270.7|3264.2|3270.7|3264.2|3270.7|3266.7|3270.7|3264.2|0
1610718900000|2021-01-15 13:55:00|3269.7|3263.7|3270.2|3266.2|3270.2|3266.2|3267.7|3263.7|4
1610719200000|2021-01-15 14:00:00|3270.7|3266.7|3271.7|3267.7|3271.7|3267.7|3270.2|3266.7|0
1610719500000|2021-01-15 14:05:00||3266.2||3265.7||3266.2||3265.7|1
1610719800000|2021-01-15 14:10:00|3271.2|3265.2|3273.2|3263.2|3273.2|3266.2|3269.7|3263.2|0
1610720100000|2021-01-15 14:15:00|3272.7|3262.7|3270.2|3264.2|3272.7|3266.2|3270.2|3262.7|0
1610720400000|2021-01-15 14:20:00||3264.7||3263.7||3264.7||3263.7|0
1610720700000|2021-01-15 14:25:00|3269.7|3263.2|3268.2|3262.2|3269.7|3263.7|3268.2|3262.2|0
1610721000000|2021-01-15 14:30:00|3268.7|3262.7|3272.2|3268.7|3272.7|3268.7|3268.2|3262.2|1
1610721300000|2021-01-15 14:35:00|3272.7|3267.2|3272.7|3267.2|3272.7|3268.7|3272.2|3266.2|4
1610721600000|2021-01-15 14:40:00|3273.2|3267.7|3273.2|3268.7|3273.7|3269.7|3272.7|3266.7|1
1610721900000|2021-01-15 14:45:00|3272.7|3269.2|3275.7|3271.2|3275.7|3271.7|3272.7|3269.2|3
1610722200000|2021-01-15 14:50:00|3276.2|3271.7|3275.7|3271.2|3276.2|3271.7|3275.7|3270.7|0
1610722500000|2021-01-15 14:55:00|3275.2|3271.7|3278.7|3269.2|3278.7|3272.7|3275.2|3269.2|0
1610722800000|2021-01-15 15:00:00|3278.2|3269.7|3275.7|3268.7|3278.2|3273.7|3275.7|3268.7|0
1610723100000|2021-01-15 15:05:00|3275.2|3268.2|3264.7|3259.2|3275.2|3268.2|3264.7|3259.2|0
1610723400000|2021-01-15 15:10:00|3263.7|3258.7|3266.2|3262.2|3267.2|3263.2|3263.7|3258.2|1
1610723700000|2021-01-15 15:15:00|3265.7|3260.2|3259.2|3254.2|3265.7|3262.2|3259.2|3253.7|2
1610724000000|2021-01-15 15:20:00|3258.7|3254.7|3252.2|3248.2|3258.7|3254.7|3252.2|3246.7|0
1610724300000|2021-01-15 15:25:00|3251.7|3247.7|3256.2|3251.2|3256.7|3252.2|3251.2|3247.2|1
1610724600000|2021-01-15 15:30:00|3255.2|3251.7|3260.2|3256.2|3260.7|3256.7|3255.2|3249.2|0
1610724900000|2021-01-15 15:35:00|3260.7|3256.7|3261.2|3257.2|3262.2|3258.2|3259.7|3255.7|0
1610725200000|2021-01-15 15:40:00|3261.7|3257.7|3262.2|3257.2|3264.2|3259.7|3261.7|3256.7|0
1610725500000|2021-01-15 15:45:00|3261.7|3256.7|3259.2|3253.7|3261.7|3256.7|3259.2|3253.2|0
1610725800000|2021-01-15 15:50:00||3254.2||3254.2||3256.2||3253.7|1
1610726100000|2021-01-15 15:55:00|3258.2|3253.7|3258.2|3253.2|3258.2|3253.7|3258.2|3252.2|0
1610726400000|2021-01-15 16:00:00|3255.2|3252.7|3255.7|3250.2|3257.2|3252.7|3254.2|3250.2|1
1610726700000|2021-01-15 16:05:00|3255.2|3249.7|3255.2|3251.2|3255.7|3251.7|3253.7|3248.2|0
1610727000000|2021-01-15 16:10:00|3254.7|3250.7|3257.2|3253.7|3258.7|3254.7|3254.7|3250.2|3
1610727300000|2021-01-15 16:15:00|3256.7|3254.2|3260.7|3256.2|3260.7|3256.2|3256.7|3253.2|1
1610727600000|2021-01-15 16:20:00|3261.2|3256.7|3260.2|3255.2|3261.2|3257.2|3260.2|3254.7|0
1610727900000|2021-01-15 16:25:00|3260.7|3254.7|3264.7|3255.7|3269.2|3258.2|3260.7|3254.2|1
1610728200000|2021-01-15 16:30:00|3264.2|3254.2|3265.2|3255.7|3269.2|3257.7|3262.2|3252.7|0
1610728500000|2021-01-15 16:35:00|3264.7|3256.2|3269.2|3249.2|3269.2|3257.7|3264.7|3237.2|0
1610728800000|2021-01-15 16:40:00||3249.7||3243.7||3249.7||3242.7|0
1610729100000|2021-01-15 16:45:00||3237.2||3244.2||3244.2||3237.2|0
1610729400000|2021-01-15 16:50:00||3234.2||3245.7||3245.7||3234.2|0
1610729700000|2021-01-15 16:55:00||3238.7||3246.2||3246.2||3238.7|0
1610730900000|2021-01-15 17:15:00||3225.7||3246.7||3246.7||3225.7|0
1610731200000|2021-01-15 17:20:00|3268.7||3269.2||3269.2||3268.7||0
1610731500000|2021-01-15 17:25:00||3239.7||3240.7||3240.7||3239.7|0
1610731800000|2021-01-15 17:30:00||3234.2||3241.2||3241.2||3234.2|0
1610732400000|2021-01-15 17:40:00||3234.2||3251.7||3251.7||3225.7|0
1610733300000|2021-01-15 17:55:00||3244.7||3252.2||3252.2||3244.7|0
1610733600000|2021-01-15 18:00:00||3245.2||3250.7||3252.7||3245.2|0
1610734500000|2021-01-15 18:15:00||3244.2||3251.2||3251.2||3244.2|0
1610736000000|2021-01-15 18:40:00||3225.7||3253.2||3253.2||3225.7|0
1610736600000|2021-01-15 18:50:00||3225.7||3254.2||3254.2||3225.7|0
1610736900000|2021-01-15 18:55:00||3246.7||3254.7||3254.7||3246.7|0
1610737800000|2021-01-15 19:10:00||3247.7||3248.2||3248.2||3247.7|0
1610738100000|2021-01-15 19:15:00||3225.7||3245.7||3251.7||3225.7|0
1610738700000|2021-01-15 19:25:00||3225.7||3247.7||3247.7||3225.7|0
1610739000000|2021-01-15 19:30:00||3240.7||3248.2||3248.2||3240.7|0
1610740200000|2021-01-15 19:50:00||3225.7||3248.7||3248.7||3225.7|0
1610741400000|2021-01-15 20:10:00||3225.7||3249.7||3249.7||3225.7|0
1610741700000|2021-01-15 20:15:00||3242.7||3250.2||3250.2||3242.7|0
1610742000000|2021-01-15 20:20:00||3243.2||3250.7||3250.7||3243.2|0
1610742900000|2021-01-15 20:35:00||3243.7||3244.7||3244.7||3243.7|0
1610743200000|2021-01-15 20:40:00||3238.2||3245.2||3245.2||3238.2|0
1610744100000|2021-01-15 20:55:00|3268.7|3225.7|3269.2|3247.2|3269.2|3247.2|3268.7|3225.7|0
1610953200000|2021-01-18 07:00:00|3281.7|3229.2|3301.2|3216.2|3301.2|3229.2|3280.2|3216.2|0
1610956200000|2021-01-18 07:50:00|3300.7|3216.7|3279.2|3216.2|3300.7|3217.2|3273.2|3216.2|0
1610956500000|2021-01-18 07:55:00|3278.7|3216.7|3278.2|3234.7|3297.7|3240.7|3277.2|3216.2|0
1610956800000|2021-01-18 08:00:00|3266.2|3235.2|3265.7|3257.7|3288.2|3257.7|3263.2|3235.2|0
1610957100000|2021-01-18 08:05:00|3266.2|3258.2|3271.2|3266.2|3271.7|3267.2|3266.2|3258.2|0
1610957400000|2021-01-18 08:10:00|3270.7|3265.7|3262.2|3259.7|3270.7|3266.2|3262.2|3258.2|0
1610957700000|2021-01-18 08:15:00|3264.7|3260.2|3266.2|3258.7|3266.2|3261.7|3264.7|3258.2|8
1610958000000|2021-01-18 08:20:00|3265.7|3259.2|3268.7|3263.7|3268.7|3264.2|3265.2|3258.2|0
1610958300000|2021-01-18 08:25:00|3268.2|3263.2|3266.7|3260.7|3268.2|3263.2|3266.7|3259.7|0
1610958600000|2021-01-18 08:30:00|3267.2|3261.2|3268.7|3264.2|3268.7|3264.2|3267.2|3261.2|0
1610958900000|2021-01-18 08:35:00||3263.7||3262.7||3264.2||3261.7|0
1610959200000|2021-01-18 08:40:00|3269.2|3262.2|3268.7|3263.2|3269.2|3264.7|3268.7|3262.2|0
1610959500000|2021-01-18 08:45:00|3269.2|3263.7|3268.7|3264.2|3269.2|3264.7|3268.7|3262.7|0
1610959800000|2021-01-18 08:50:00||3263.7||3263.2||3264.2||3263.2|1
1610960100000|2021-01-18 08:55:00|3269.2|3262.7|3270.7|3265.7|3271.2|3266.7|3269.2|3262.7|0
1610960400000|2021-01-18 09:00:00|3271.2|3266.2|3271.2|3266.7|3271.7|3267.2|3271.2|3265.2|0
1610960700000|2021-01-18 09:05:00|3271.7|3266.2|3271.2|3267.2|3271.7|3267.7|3271.2|3266.2|0
1610961000000|2021-01-18 09:10:00|3271.7|3267.7|3272.2|3268.2|3272.7|3268.2|3271.7|3267.7|1
1610961300000|2021-01-18 09:15:00|3272.7|3268.7|3273.7|3269.2|3274.2|3270.2|3272.7|3268.7|0
1610961600000|2021-01-18 09:20:00|3274.2|3269.7|3275.2|3269.7|3276.2|3272.2|3274.2|3269.7|1
1610961900000|2021-01-18 09:25:00|3276.2|3269.2|3276.7|3270.2|3281.7|3271.2|3276.2|3258.7|0
1610962200000|2021-01-18 09:30:00|3276.2|3269.7|3273.7|3267.2|3276.2|3270.2|3273.7|3267.2|0
1610962500000|2021-01-18 09:35:00|3273.2|3267.7|3273.2|3269.2|3273.2|3269.2|3272.7|3267.7|0
1610962800000|2021-01-18 09:40:00|3272.7|3268.7|3272.2|3267.7|3272.7|3268.7|3272.2|3267.7|0
1610963100000|2021-01-18 09:45:00|3271.7|3267.2|3271.2|3266.2|3271.7|3267.2|3271.2|3265.2|0
1610963400000|2021-01-18 09:50:00|3270.7|3266.7|3271.2|3266.7|3271.2|3267.2|3270.2|3265.7|0
1610963700000|2021-01-18 09:55:00|3271.7|3267.2|3271.7|3267.2|3271.7|3267.7|3271.2|3267.2|0
1610964000000|2021-01-18 10:00:00|3271.2|3267.7|3270.7|3266.7|3271.2|3268.2|3270.7|3266.2|0
1610964300000|2021-01-18 10:05:00|3271.2|3266.2|3272.7|3268.7|3272.7|3268.7|3271.2|3266.2|0
1610964600000|2021-01-18 10:10:00|3273.2|3269.2|3274.2|3269.7|3274.2|3269.7|3273.2|3269.2|0
1610964900000|2021-01-18 10:15:00|3274.7|3270.2|3274.2|3269.2|3274.7|3270.7|3274.2|3269.2|0
1610965200000|2021-01-18 10:20:00|3274.7|3268.7|3274.2|3269.2|3274.7|3270.7|3274.2|3268.7|0
1610965500000|2021-01-18 10:25:00||3268.7||3268.7||3268.7||3268.7|0
1610965800000|2021-01-18 10:30:00||3269.2||3268.2||3269.7||3267.7|0
1610966100000|2021-01-18 10:35:00||3267.7||3268.7||3269.7||3267.7|0
1610966400000|2021-01-18 10:40:00|3274.7|3269.2|3274.7|3270.7|3274.7|3270.7|3274.7|3269.2|0
1610966700000|2021-01-18 10:45:00|3274.2|3270.2|3274.7|3270.7|3275.2|3271.7|3274.2|3269.7|0
1610967000000|2021-01-18 10:50:00|3274.2|3270.2|3274.7|3270.7|3274.7|3270.7|3273.7|3269.7|0
1610967300000|2021-01-18 10:55:00|3275.2|3270.2|3275.7|3271.2|3275.7|3271.2|3275.2|3270.2|0
1610967600000|2021-01-18 11:00:00|3276.2|3271.7|3278.7|3274.7|3278.7|3274.7|3276.2|3271.7|0
1610967900000|2021-01-18 11:05:00|3278.2|3274.2|3281.2|3276.7|3281.2|3277.2|3278.2|3274.2|0
1610968200000|2021-01-18 11:10:00|3280.7|3277.2|3282.7|3278.2|3283.7|3279.7|3280.7|3277.2|1
1610968500000|2021-01-18 11:15:00|3282.2|3277.7|3281.7|3277.7|3282.2|3278.2|3281.7|3277.2|0
1610968800000|2021-01-18 11:20:00|3281.2|3277.2|3280.2|3275.7|3281.2|3277.2|3280.2|3275.7|0
1610969100000|2021-01-18 11:25:00|3279.7|3275.2|3278.7|3273.7|3279.7|3275.7|3278.7|3273.7|0
1610969400000|2021-01-18 11:30:00|3278.2|3274.2|3277.2|3272.7|3278.2|3274.2|3277.2|3272.7|0
1610969700000|2021-01-18 11:35:00|3277.7|3273.2|3278.2|3273.7|3278.7|3274.7|3277.7|3273.2|0
1610970000000|2021-01-18 11:40:00|3278.7|3274.2|3278.2|3273.2|3279.2|3274.7|3278.2|3273.2|0
1610970300000|2021-01-18 11:45:00|3277.7|3273.7|3279.2|3274.2|3279.7|3275.7|3277.7|3273.7|0
1610970600000|2021-01-18 11:50:00|3279.7|3274.7|3281.2|3276.7|3281.2|3276.7|3279.7|3274.7|0
1610970900000|2021-01-18 11:55:00|3281.7|3277.2|3280.2|3275.7|3281.7|3277.7|3280.2|3275.2|0
1610971200000|2021-01-18 12:00:00|3280.7|3275.2|3281.2|3274.2|3283.7|3275.7|3280.7|3265.2|0
1610971500000|2021-01-18 12:05:00|3280.2|3274.7|3280.2|3274.2|3280.2|3274.7|3280.2|3273.7|0
1610971800000|2021-01-18 12:10:00||3274.7||3275.7||3275.7||3274.2|6
1610972100000|2021-01-18 12:15:00||3275.2||3274.7||3275.2||3274.7|0
1610972400000|2021-01-18 12:20:00|3280.7|3275.2|3280.7|3276.7|3280.7|3276.7|3280.7|3275.2|0
1610972700000|2021-01-18 12:25:00|3280.2|3276.2|3280.2|3275.7|3280.2|3276.7|3280.2|3275.7|0
1610973000000|2021-01-18 12:30:00|3280.7|3276.2|3280.7|3276.7|3280.7|3276.7|3280.7|3276.2|0
1610973300000|2021-01-18 12:35:00|3281.2|3277.2|3282.7|3278.2|3282.7|3278.7|3281.2|3277.2|0
1610973600000|2021-01-18 12:40:00|3283.2|3278.7|3282.7|3278.7|3283.2|3279.2|3282.7|3278.7|0
1610973900000|2021-01-18 12:45:00|3282.2|3278.2|3281.7|3276.2|3282.2|3278.2|3281.7|3275.7|0
1610974200000|2021-01-18 12:50:00||3276.7||3275.2||3277.2||3275.2|0
1610974500000|2021-01-18 12:55:00|3281.2|3274.7|3280.7|3276.2|3281.2|3276.2|3280.7|3274.2|0
1610974800000|2021-01-18 13:00:00|3280.2|3275.7|3280.7|3276.2|3280.7|3276.2|3280.2|3275.7|0
1610975100000|2021-01-18 13:05:00|3281.2|3276.7|3282.2|3278.2|3282.7|3278.2|3281.2|3276.7|0
1610975400000|2021-01-18 13:10:00|3281.7|3277.7|3282.2|3277.7|3282.2|3277.7|3281.7|3277.7|0
1610975700000|2021-01-18 13:15:00|3282.7|3278.2|3282.2|3276.7|3282.7|3278.7|3282.2|3276.7|0
1610976300000|2021-01-18 13:25:00|3281.7|3277.2|3280.2|3274.7|3281.7|3277.7|3280.2|3274.7|0
1610976600000|2021-01-18 13:30:00||3275.2||3274.7||3275.2||3273.7|0
1610976900000|2021-01-18 13:35:00||3274.2||3274.7||3275.2||3274.2|0
1610977200000|2021-01-18 13:40:00||3275.2||3274.2||3275.7||3274.2|0
1610977500000|2021-01-18 13:45:00||3273.7||3274.2||3274.7||3273.7|0
1610977800000|2021-01-18 13:50:00|3279.7|3273.7|3279.2|3275.2|3279.7|3275.2|3279.2|3273.7|11
1610978100000|2021-01-18 13:55:00|3279.7|3275.7|3280.2|3275.2|3280.7|3276.2|3279.7|3275.2|0
1610978400000|2021-01-18 14:00:00|3279.7|3275.7|3279.7|3274.2|3279.7|3275.7|3279.7|3273.7|0
1610978700000|2021-01-18 14:05:00|3279.2|3274.7|3278.7|3273.2|3279.2|3274.7|3278.7|3272.7|0
1610979000000|2021-01-18 14:10:00||3273.7||3273.2||3274.2||3273.2|0
1610979300000|2021-01-18 14:15:00|3278.2|3272.7|3277.7|3271.7|3278.2|3272.7|3277.7|3271.7|0
1610979600000|2021-01-18 14:20:00|3278.2|3272.2|3278.2|3274.2|3278.2|3274.7|3278.2|3272.2|0
1610979900000|2021-01-18 14:25:00|3277.7|3273.7|3278.7|3274.7|3278.7|3274.7|3277.7|3273.2|0
1610980200000|2021-01-18 14:30:00|3279.2|3274.2|3278.7|3274.2|3279.2|3274.7|3278.7|3273.7|0
1610980500000|2021-01-18 14:35:00|3278.2|3273.7|3276.7|3272.7|3278.2|3273.7|3276.7|3272.7|0
1610980800000|2021-01-18 14:40:00|3276.2|3272.2|3279.2|3274.7|3279.2|3274.7|3276.2|3272.2|0
1610981100000|2021-01-18 14:45:00|3279.7|3275.2|3279.7|3275.2|3280.2|3276.2|3279.2|3275.2|0
1610981400000|2021-01-18 14:50:00||3274.7||3274.2||3275.2||3273.7|0
1610981700000|2021-01-18 14:55:00||3273.7||3273.7||3274.2||3273.7|0
1610982000000|2021-01-18 15:00:00|3279.2|3274.2|3278.7|3272.7|3279.2|3274.2|3278.7|3272.7|0
1610982300000|2021-01-18 15:05:00|3278.2|3272.2|3277.7|3271.7|3278.2|3273.2|3277.7|3271.7|0
1610982600000|2021-01-18 15:10:00||3272.2||3272.7||3273.2||3272.2|0
1610982900000|2021-01-18 15:15:00|3277.2|3272.2|3276.7|3271.2|3277.2|3272.2|3276.7|3271.2|0
1610983200000|2021-01-18 15:20:00||3270.7||3270.2||3271.2||3270.2|0
1610983500000|2021-01-18 15:25:00|3276.2|3269.7|3274.7|3269.2|3276.2|3269.7|3274.7|3268.2|0
1610983800000|2021-01-18 15:30:00|3275.2|3269.7|3275.7|3271.7|3276.2|3272.2|3275.2|3269.7|0
1610984100000|2021-01-18 15:35:00|3276.2|3272.2|3276.2|3272.2|3276.2|3272.2|3276.2|3271.7|0
1610984400000|2021-01-18 15:40:00|3275.7|3271.7|3275.2|3270.7|3275.7|3271.7|3275.2|3270.7|0
1610984700000|2021-01-18 15:45:00|3275.7|3271.2|3275.2|3270.2|3275.7|3271.7|3275.2|3270.2|0
1610985000000|2021-01-18 15:50:00||3269.7||3269.2||3269.7||3269.2|0
1610985300000|2021-01-18 15:55:00|3274.2|3269.7|3273.2|3267.7|3274.2|3270.2|3273.2|3267.7|0
1610985600000|2021-01-18 16:00:00||3268.2||3268.7||3268.7||3268.2|0
1610985900000|2021-01-18 16:05:00||3268.2||3268.2||3268.2||3268.2|0
1610986200000|2021-01-18 16:10:00|3273.7|3268.7|3272.7|3268.2|3273.7|3269.2|3272.7|3268.2|0
1610986500000|2021-01-18 16:15:00|3273.2|3269.2|3274.2|3270.2|3274.2|3270.7|3273.2|3269.2|0
1610986800000|2021-01-18 16:20:00|3274.7|3270.7|3275.7|3271.7|3275.7|3272.2|3274.7|3270.2|1
1610987100000|2021-01-18 16:25:00|3275.2|3271.2|3275.7|3266.7|3283.2|3271.7|3274.2|3265.7|0
1610987400000|2021-01-18 16:30:00|3276.2|3267.2|3278.2|3268.2|3283.2|3270.7|3276.2|3267.2|0
1610987700000|2021-01-18 16:35:00|3278.7|3268.7|3286.2|3263.7|3305.2|3269.2|3278.7|3259.2|0
1610988000000|2021-01-18 16:40:00|3303.2|3258.7|3303.2|3258.7|3303.2|3258.7|3303.2|3258.7|0
1610988600000|2021-01-18 16:50:00|3306.2||3306.2||3306.2||3306.2||0
1610988900000|2021-01-18 16:55:00|3305.7||3306.2||3306.2||3305.2||0
1610990700000|2021-01-18 17:25:00||3265.2||3268.2||3268.2||3265.2|0
1611001200000|2021-01-18 20:20:00||3268.7||3268.7||3268.7||3268.7|0
1611003300000|2021-01-18 20:55:00|3306.7|3268.2|3306.7|3268.2|3306.7|3268.2|3306.7|3268.2|0
1611039600000|2021-01-19 07:00:00|3306.7|3270.7|3306.7|3268.2|3306.7|3272.7|3306.7|3268.2|0
1611041400000|2021-01-19 07:30:00|3319.2||3319.2||3319.2||3319.2||0
1611041700000|2021-01-19 07:35:00||3268.7||3268.7||3268.7||3268.7|0
1611042600000|2021-01-19 07:50:00||3269.2||3275.2||3275.7||3268.7|0
1611042900000|2021-01-19 07:55:00|3318.7|3269.2|3307.7|3274.2|3319.2|3276.2|3307.7|3269.2|0
1611043200000|2021-01-19 08:00:00|3308.7|3274.7|3284.7|3275.7|3318.7|3286.2|3284.7|3274.2|0
1611043500000|2021-01-19 08:05:00|3284.2|3275.2|3286.7|3281.2|3289.7|3285.2|3280.7|3274.2|0
1611043800000|2021-01-19 08:10:00|3287.2|3281.7|3296.7|3292.2|3297.2|3292.7|3287.2|3281.7|0
1611044100000|2021-01-19 08:15:00|3297.2|3292.7|3294.7|3289.2|3300.2|3295.7|3294.7|3288.2|0
1611044400000|2021-01-19 08:20:00|3294.2|3289.7|3292.2|3287.7|3294.2|3289.7|3291.2|3285.2|0
1611044700000|2021-01-19 08:25:00|3291.7|3287.2|3296.2|3291.7|3296.2|3292.2|3290.7|3284.2|0
1611045000000|2021-01-19 08:30:00|3295.7|3291.2|3294.2|3288.2|3296.2|3292.2|3294.2|3288.2|0
1611045300000|2021-01-19 08:35:00|3293.2|3287.7|3293.2|3288.7|3293.2|3289.2|3292.2|3286.2|0
1611045600000|2021-01-19 08:40:00|3293.7|3288.2|3293.2|3287.7|3293.7|3289.2|3293.2|3287.2|0
1611045900000|2021-01-19 08:45:00|3292.7|3288.2|3293.2|3287.7|3293.2|3288.7|3292.7|3287.2|0
1611046200000|2021-01-19 08:50:00|3292.7|3288.2|3293.2|3288.7|3293.7|3289.2|3291.2|3286.2|0
1611046500000|2021-01-19 08:55:00|3298.2|3288.2|3298.2|3292.2|3301.7|3292.2|3296.2|3283.7|0
1611046800000|2021-01-19 09:00:00|3297.7|3292.7|3302.7|3299.7|3302.7|3299.7|3297.2|3291.2|0
1611047100000|2021-01-19 09:05:00|3302.2|3297.7|3303.2|3299.2|3303.2|3299.2|3301.7|3297.2|17
1611047400000|2021-01-19 09:10:00|3302.7|3298.7|3302.7|3298.2|3303.2|3299.2|3302.2|3298.2|0
1611047700000|2021-01-19 09:15:00|3303.2|3298.7|3304.7|3300.7|3304.7|3300.7|3301.7|3297.7|0
1611048000000|2021-01-19 09:20:00|3305.2|3301.2|3307.7|3303.2|3307.7|3303.7|3304.7|3301.2|0
1611048300000|2021-01-19 09:25:00|3307.2|3302.7|3310.2|3302.2|3310.2|3303.2|3304.7|3299.7|1
1611048600000|2021-01-19 09:30:00|3310.7|3302.7|3310.2|3304.7|3311.2|3305.2|3310.2|3302.7|0
1611048900000|2021-01-19 09:35:00|3309.7|3304.2|3309.2|3303.2|3309.7|3304.2|3309.2|3303.2|0
1611049200000|2021-01-19 09:40:00|3309.7|3303.7|3309.7|3305.7|3309.7|3305.7|3309.2|3303.7|0
1611049500000|2021-01-19 09:45:00|3310.2|3305.2|3310.2|3304.7|3310.7|3306.7|3309.7|3304.7|0
1611049800000|2021-01-19 09:50:00|3310.7|3305.2|3311.2|3306.7|3311.7|3307.2|3310.2|3305.2|0
1611050100000|2021-01-19 09:55:00|3310.7|3307.2|3313.7|3304.7|3314.2|3307.7|3310.2|3304.2|0
1611050400000|2021-01-19 10:00:00|3314.2|3305.2|3317.2|3311.2|3319.2|3311.2|3313.7|3305.2|0
1611050700000|2021-01-19 10:05:00||3311.7||3312.2||3312.7||3311.2|0
1611051000000|2021-01-19 10:10:00||3311.7||3311.7||3312.2||3311.2|0
1611051300000|2021-01-19 10:15:00|3316.2|3311.2|3316.2|3311.7|3316.2|3311.7|3316.2|3310.2|0
1611051600000|2021-01-19 10:20:00|3315.7||3315.7||3316.2||3315.7||0
1611051900000|2021-01-19 10:25:00|3315.2|3311.2|3313.7|3308.2|3315.2|3311.2|3313.7|3308.2|1
1611052200000|2021-01-19 10:30:00|3314.2|3308.7|3315.2|3310.7|3315.2|3310.7|3314.2|3308.7|0
1611052500000|2021-01-19 10:35:00|3314.7|3310.2|3314.7|3310.2|3314.7|3310.2|3314.7|3310.2|0
1611052800000|2021-01-19 10:40:00|3315.2|3309.7|3314.7|3310.7|3315.2|3311.2|3314.2|3309.7|0
1611053100000|2021-01-19 10:45:00|3314.2|3310.2|3315.2|3310.7|3315.2|3310.7|3313.7|3308.2|0
1611053400000|2021-01-19 10:50:00|3314.7|3310.2|3313.7|3308.7|3314.7|3310.2|3313.7|3308.2|0
1611053700000|2021-01-19 10:55:00|3314.2|3309.2|3315.2|3311.2|3315.2|3311.2|3313.7|3309.2|0
1611054000000|2021-01-19 11:00:00|3314.7|3310.7|3316.2|3312.2|3316.7|3312.2|3314.2|3310.2|0
1611054300000|2021-01-19 11:05:00|3315.7|3311.7|3315.7|3311.7|3316.2|3312.2|3315.2|3311.2|0
1611054600000|2021-01-19 11:10:00|3315.2|3311.2|3316.7|3312.2|3316.7|3312.2|3315.2|3310.7|0
1611054900000|2021-01-19 11:15:00|3316.2|3312.7|3315.7|3311.2|3316.7|3312.7|3315.2|3309.7|33
1611055200000|2021-01-19 11:20:00|3315.2|3310.7|3314.2|3309.7|3315.7|3310.7|3314.2|3309.7|0
1611055500000|2021-01-19 11:25:00|3314.7|3310.2|3315.7|3311.7|3316.7|3312.7|3314.2|3310.2|0
1611055800000|2021-01-19 11:30:00|3316.2|3311.2|3315.7|3310.2|3316.2|3311.2|3315.7|3310.2|0
1611056100000|2021-01-19 11:35:00|3314.7|3309.7|3313.7|3308.2|3314.7|3309.7|3313.7|3308.2|0
1611056400000|2021-01-19 11:40:00||3308.7||3309.7||3309.7||3308.7|3
1611056700000|2021-01-19 11:45:00|3313.2|3309.2|3314.7|3310.7|3314.7|3310.7|3313.2|3308.2|2
1611057000000|2021-01-19 11:50:00|3314.2|3310.2|3315.7|3311.2|3315.7|3311.7|3314.2|3309.7|0
1611057300000|2021-01-19 11:55:00|3315.2|3311.7|3317.2|3313.2|3317.7|3313.2|3315.2|3311.7|0
1611057600000|2021-01-19 12:00:00|3319.2|3312.7|3317.7|3312.2|3319.2|3312.7|3317.2|3307.2|0
1611057900000|2021-01-19 12:05:00|3317.2|3312.7|3316.7|3311.7|3317.2|3313.7|3316.7|3311.2|1
1611058200000|2021-01-19 12:10:00||3312.2||3312.2||3312.2||3310.7|0
1611058500000|2021-01-19 12:15:00|3317.2|3311.7|3316.2|3311.7|3317.2|3313.2|3316.2|3310.7|0
1611058800000|2021-01-19 12:20:00|3316.7|3311.2|3316.2|3311.2|3316.7|3312.7|3316.2|3310.7|0
1611059100000|2021-01-19 12:25:00|3315.7|3310.7|3315.2|3310.7|3315.7|3310.7|3315.2|3309.2|0
1611059400000|2021-01-19 12:30:00||3310.2||3309.7||3310.7||3309.2|0
1611059700000|2021-01-19 12:35:00|3315.7|3311.2|3314.7|3309.2|3315.7|3311.2|3314.7|3309.2|18
1611060000000|2021-01-19 12:40:00|3314.2|3308.7|3313.7|3308.7|3314.2|3310.7|3313.7|3307.7|5
1611060300000|2021-01-19 12:45:00|3313.2|3309.2|3313.7|3309.2|3313.7|3309.7|3313.2|3309.2|0
1611060600000|2021-01-19 12:50:00|3314.2|3309.7|3314.2|3309.7|3314.7|3310.2|3314.2|3309.7|2
1611060900000|2021-01-19 12:55:00|3313.7|3309.2|3313.2|3309.2|3313.7|3309.2|3313.2|3309.2|0
1611061200000|2021-01-19 13:00:00|3313.7|3308.7|3312.7|3308.7|3313.7|3308.7|3312.7|3308.7|0
1611061500000|2021-01-19 13:05:00|3313.2|3309.2|3314.2|3310.2|3314.2|3310.2|3313.2|3309.2|0
1611061800000|2021-01-19 13:10:00|3313.7|3309.7|3314.2|3310.2|3314.7|3310.7|3313.7|3309.7|4
1611062100000|2021-01-19 13:15:00||3309.7||3309.2||3309.7||3309.2|0
1611062400000|2021-01-19 13:20:00||3309.7||3310.2||3310.2||3308.7|0
1611062700000|2021-01-19 13:25:00|3314.7|3309.7|3314.2|3310.2|3314.7|3310.2|3314.2|3309.2|0
1611063000000|2021-01-19 13:30:00|3314.7|3310.7|3316.2|3311.7|3316.2|3312.2|3314.7|3310.7|0
1611063300000|2021-01-19 13:35:00|3315.7|3311.2|3316.2|3311.7|3316.2|3312.2|3315.2|3311.2|0
1611063600000|2021-01-19 13:40:00|3315.7||3315.7||3316.2||3315.7||0
1611063900000|2021-01-19 13:45:00|3316.2|3311.2|3316.2|3312.2|3316.7|3312.2|3315.7|3311.2|0
1611064200000|2021-01-19 13:50:00|3316.7|3311.7|3316.7|3312.2|3316.7|3312.2|3315.7|3311.2|0
1611064500000|2021-01-19 13:55:00|3317.2|3312.7|3316.7|3312.2|3317.2|3314.7|3316.7|3312.2|6
1611064800000|2021-01-19 14:00:00|3317.2|3312.7|3317.7|3313.2|3318.2|3314.7|3316.7|3312.2|1
1611065100000|2021-01-19 14:05:00|3318.2|3313.7|3317.7|3312.7|3318.2|3314.2|3317.7|3312.7|0
1611065400000|2021-01-19 14:10:00|3318.2|3313.2|3319.2|3314.7|3319.2|3314.7|3317.7|3313.2|0
1611065700000|2021-01-19 14:15:00|3318.7|3314.2|3318.7|3314.2|3318.7|3314.7|3318.2|3314.2|0
1611066000000|2021-01-19 14:20:00|3319.2|3314.7|3320.7|3316.7|3320.7|3316.7|3318.7|3314.7|3
1611066300000|2021-01-19 14:25:00|3321.2|3317.2|3320.7|3315.7|3322.2|3318.7|3320.7|3315.7|1
1611066600000|2021-01-19 14:30:00|3321.2|3315.2|3317.7|3314.2|3321.7|3317.2|3317.7|3313.2|0
1611066900000|2021-01-19 14:35:00|3317.2|3312.7|3317.7|3313.7|3317.7|3313.7|3315.7|3311.2|1
1611067200000|2021-01-19 14:40:00|3318.2|3314.7|3318.2|3313.2|3319.7|3315.7|3318.2|3312.7|0
1611067500000|2021-01-19 14:45:00|3318.7|3313.7|3316.7|3312.7|3318.7|3314.2|3315.7|3311.7|0
1611067800000|2021-01-19 14:50:00|3317.2|3313.2|3315.7|3311.7|3318.2|3313.7|3315.2|3309.7|1
1611068100000|2021-01-19 14:55:00|3315.2|3311.2|3320.7|3316.7|3321.2|3317.7|3315.2|3311.2|4
1611068400000|2021-01-19 15:00:00|3320.2|3316.2|3320.7|3316.2|3321.7|3317.7|3320.2|3315.7|0
1611068700000|2021-01-19 15:05:00|3321.2|3316.7|3320.7|3316.7|3322.7|3318.2|3320.7|3316.2|0
1611069000000|2021-01-19 15:10:00|3321.2|3316.2|3320.7|3315.7|3321.2|3317.2|3320.7|3315.2|0
1611069300000|2021-01-19 15:15:00|3320.2|3315.2|3318.7|3313.7|3320.2|3316.2|3318.7|3313.2|0
1611069600000|2021-01-19 15:20:00|3318.2|3313.2|3319.7|3313.7|3319.7|3315.7|3317.2|3313.2|25
1611069900000|2021-01-19 15:25:00|3319.2|3313.2|3319.7|3315.7|3320.2|3315.7|3318.7|3313.2|3
1611070200000|2021-01-19 15:30:00|3320.2|3315.2|3319.7|3313.7|3320.2|3315.7|3319.7|3313.7|0
1611070500000|2021-01-19 15:35:00|3319.2|3314.2|3317.7|3312.7|3319.2|3314.2|3317.7|3311.7|0
1611070800000|2021-01-19 15:40:00|3318.2|3313.2|3320.2|3315.7|3320.2|3315.7|3318.2|3313.2|0
1611071100000|2021-01-19 15:45:00|3319.7|3316.2|3321.7|3315.7|3322.2|3317.7|3319.7|3315.7|0
1611071400000|2021-01-19 15:50:00|3321.2|3315.2|3319.7|3314.2|3321.2|3315.7|3319.7|3313.7|0
1611071700000|2021-01-19 15:55:00||3314.7||3314.7||3315.2||3313.7|0
1611072000000|2021-01-19 16:00:00|3320.2|3315.2|3320.2|3316.2|3320.2|3317.2|3320.2|3313.7|1
1611072300000|2021-01-19 16:05:00|3319.7|3315.7|3320.7|3314.7|3320.7|3317.2|3319.7|3314.2|1
1611072600000|2021-01-19 16:10:00|3320.2|3314.2|3318.7|3312.7|3320.2|3314.7|3318.7|3312.2|1
1611072900000|2021-01-19 16:15:00|3318.2|3312.2|3316.7|3311.2|3318.2|3313.7|3316.7|3310.7|2
1611073200000|2021-01-19 16:20:00|3315.7|3310.7|3316.2|3311.7|3316.2|3312.7|3313.2|3309.7|4
1611073500000|2021-01-19 16:25:00|3316.7|3312.2|3320.2|3308.7|3324.7|3313.2|3316.2|3305.2|1
1611073800000|2021-01-19 16:30:00|3319.7|3309.7|3317.7|3308.2|3319.7|3313.7|3316.7|3304.7|1
1611074100000|2021-01-19 16:35:00|3318.2|3308.7|3324.7|3300.7|3327.2|3309.2|3318.2|3300.7|0
1611074400000|2021-01-19 16:40:00|3327.2|3301.2|3327.2|3301.7|3327.2|3301.7|3327.2|3301.2|0
1611074700000|2021-01-19 16:45:00|3329.7||3329.7||3329.7||3329.7||0
1611075000000|2021-01-19 16:50:00||3302.7||3307.7||3307.7||3302.7|0
1611075300000|2021-01-19 16:55:00|3328.7|3304.2|3327.2|3304.2|3328.7|3304.2|3327.2|3304.2|0
1611075600000|2021-01-19 17:00:00||3304.7||3305.7||3305.7||3301.7|0
1611075900000|2021-01-19 17:05:00||3301.7||3306.2||3306.2||3301.7|0
1611076500000|2021-01-19 17:15:00|3329.7||3319.2||3329.7||3319.2||0
1611076800000|2021-01-19 17:20:00||3301.7||3308.2||3308.2||3301.7|0
1611077400000|2021-01-19 17:30:00||3301.7||3306.7||3308.2||3301.7|0
1611078000000|2021-01-19 17:40:00||3301.7||3310.2||3310.2||3301.7|0
1611078900000|2021-01-19 17:55:00||3310.7||3312.2||3312.2||3310.7|0
1611079800000|2021-01-19 18:10:00||3300.7||3312.2||3312.2||3300.7|0
1611080400000|2021-01-19 18:20:00||3305.7||3310.7||3310.7||3300.7|0
1611080700000|2021-01-19 18:25:00||3311.2||3312.2||3312.2||3304.2|0
1611081000000|2021-01-19 18:30:00||3304.7||3312.2||3312.2||3304.7|0
1611082200000|2021-01-19 18:50:00|3344.2||3345.7||3373.2||3344.2||1
1611082500000|2021-01-19 18:55:00||3312.7||3314.2||3314.2||3312.7|0
1611082800000|2021-01-19 19:00:00||3300.7||3312.2||3312.2||3300.7|0
1611083100000|2021-01-19 19:05:00|3345.2|3305.7|3350.2|3312.2|3357.7|3312.2|3345.2|3305.7|0
1611083400000|2021-01-19 19:10:00|3349.7|3300.7|3349.7|3312.2|3349.7|3312.2|3349.7|3300.7|0
1611083700000|2021-01-19 19:15:00|3349.2|3300.7|3349.2|3312.2|3349.2|3312.2|3349.2|3300.7|0
1611084300000|2021-01-19 19:25:00|3373.2|3305.7|3348.2|3312.2|3373.2|3312.2|3348.2|3305.7|0
1611085200000|2021-01-19 19:40:00|3355.2|3310.7|3347.7|3310.7|3355.2|3310.7|3347.7|3310.7|0
1611085800000|2021-01-19 19:50:00|3370.7||3347.2||3370.7||3347.2||0
1611086100000|2021-01-19 19:55:00||3311.2||3312.7||3312.7||3311.2|0
1611086400000|2021-01-19 20:00:00|3354.2|3311.2|3346.2|3312.2|3354.2|3312.2|3346.2|3300.7|0
1611086700000|2021-01-19 20:05:00|3353.2||3345.7||3353.2||3345.7||0
1611087000000|2021-01-19 20:10:00|3345.2|3305.7|3345.2|3312.2|3345.2|3312.2|3345.2|3305.7|0
1611087300000|2021-01-19 20:15:00|3344.7|3300.7|3344.7|3312.2|3344.7|3312.2|3344.7|3300.7|0
1611087600000|2021-01-19 20:20:00|3344.2|3305.7|3344.2|3312.2|3344.2|3312.2|3344.2|3305.7|0
1611087900000|2021-01-19 20:25:00|3351.2||3343.7||3351.2||3343.7||0
1611088500000|2021-01-19 20:35:00|3350.7|3310.7|3343.2|3310.7|3350.7|3310.7|3343.2|3310.7|0
1611088800000|2021-01-19 20:40:00|3342.7|3300.7|3342.7|3312.2|3342.7|3312.2|3342.7|3300.7|0
1611089100000|2021-01-19 20:45:00|3342.2|3300.7|3348.2|3310.7|3348.2|3310.7|3342.2|3300.7|0
1611089400000|2021-01-19 20:50:00|3347.7|3304.2|3346.2|3310.7|3371.7|3310.7|3346.2|3300.7|0
1611089700000|2021-01-19 20:55:00|3371.7|3311.2|3345.7|3305.7|3371.7|3311.7|3345.7|3305.7|0
1611126000000|2021-01-20 07:00:00|3345.7|3300.2|3814.7|3300.7|3814.7|3301.7|3343.7|3300.2|0
1611126300000|2021-01-20 07:05:00|3346.7|3305.2|3346.7|3305.2|3346.7|3305.2|3346.7|3305.2|0
1611129300000|2021-01-20 07:55:00||3305.7||3314.7||3327.2||3305.7|0
1611129600000|2021-01-20 08:00:00|3346.2|3315.7|3328.7|3324.2|3346.7|3327.2|3326.7|3305.7|0
1611129900000|2021-01-20 08:05:00|3328.2|3323.7|3333.7|3329.2|3335.7|3331.7|3327.2|3322.7|10
1611130200000|2021-01-20 08:10:00|3334.2|3329.7|3335.7|3331.2|3340.2|3336.2|3334.2|3329.7|22
1611130500000|2021-01-20 08:15:00|3335.2|3330.7|3330.2|3325.7|3337.2|3332.7|3329.7|3325.2|13
1611130800000|2021-01-20 08:20:00|3329.7|3325.2|3336.7|3332.2|3336.7|3332.2|3329.2|3324.7|0
1611131100000|2021-01-20 08:25:00|3337.2|3332.7|3341.7|3337.2|3341.7|3337.2|3337.2|3332.7|0
1611131400000|2021-01-20 08:30:00|3342.2|3339.7|3350.2|3345.7|3350.2|3345.7|3342.2|3339.7|8
1611131700000|2021-01-20 08:35:00|3349.7|3345.2|3350.2|3345.7|3353.2|3348.7|3349.7|3345.2|0
1611132000000|2021-01-20 08:40:00|3350.7|3346.2|3355.7|3351.2|3356.7|3352.2|3349.2|3344.7|2
1611132300000|2021-01-20 08:45:00|3356.2|3351.7|3353.2|3348.7|3358.7|3354.2|3352.7|3348.2|0
1611132600000|2021-01-20 08:50:00|3353.7|3349.2|3343.7|3339.2|3353.7|3349.2|3342.7|3338.2|0
1611132900000|2021-01-20 08:55:00|3344.2|3339.7|3345.2|3340.7|3346.7|3342.2|3344.2|3339.7|0
1611133200000|2021-01-20 09:00:00|3345.7|3341.2|3345.2|3341.2|3348.2|3343.7|3345.2|3340.7|1
1611133500000|2021-01-20 09:05:00|3345.7|3340.7|3339.2|3334.7|3345.7|3341.2|3339.2|3334.7|0
1611133800000|2021-01-20 09:10:00|3339.7|3335.2|3339.2|3335.2|3341.2|3335.2|3339.2|3334.7|0
1611134100000|2021-01-20 09:15:00|3338.7|3334.7|3333.7|3329.7|3338.7|3334.7|3333.7|3329.7|0
1611134400000|2021-01-20 09:20:00|3334.2|3329.2|3330.7|3328.2|3335.2|3331.2|3330.7|3328.2|1
1611134700000|2021-01-20 09:25:00|3331.2|3328.7|3333.7|3329.7|3334.2|3329.7|3331.2|3328.2|1
1611135000000|2021-01-20 09:30:00|3333.2|3329.2|3332.7|3328.7|3334.2|3330.2|3331.7|3328.2|0
1611135300000|2021-01-20 09:35:00|3332.2|3329.7|3333.7|3329.7|3334.2|3329.7|3331.2|3328.2|1
1611135600000|2021-01-20 09:40:00|3334.2|3330.2|3336.2|3331.7|3336.2|3332.2|3333.2|3329.2|5
1611135900000|2021-01-20 09:45:00|3336.7|3332.2|3336.7|3332.2|3337.2|3332.7|3335.7|3331.7|0
1611136200000|2021-01-20 09:50:00|3336.2|3331.7|3336.2|3333.2|3336.7|3333.2|3335.2|3331.2|0
1611136500000|2021-01-20 09:55:00|3336.7|3332.2|3337.7|3333.7|3338.7|3334.2|3336.7|3332.2|1
1611136800000|2021-01-20 10:00:00|3338.2|3334.2|3338.2|3334.2|3339.2|3335.2|3337.7|3333.7|2
1611137100000|2021-01-20 10:05:00|3337.7|3333.7|3338.7|3334.7|3340.7|3336.7|3337.7|3333.2|0
1611137400000|2021-01-20 10:10:00|3339.2|3334.2|3338.7|3334.7|3339.2|3334.7|3337.7|3333.7|0
1611137700000|2021-01-20 10:15:00|3339.2|3335.2|3341.7|3337.7|3342.2|3337.7|3339.2|3335.2|0
1611138000000|2021-01-20 10:20:00|3342.2|3338.2|3341.2|3336.7|3342.2|3338.7|3340.7|3336.2|0
1611138300000|2021-01-20 10:25:00|3341.7|3337.2|3343.2|3335.7|3343.7|3338.7|3341.7|3334.2|0
1611138600000|2021-01-20 10:30:00|3343.7|3335.2|3342.2|3336.7|3343.7|3337.2|3341.7|3332.7|0
1611138900000|2021-01-20 10:35:00|3342.7|3336.2|3342.7|3339.2|3343.2|3339.2|3342.2|3336.2|1
1611139200000|2021-01-20 10:40:00|3343.2|3338.7|3344.7|3337.2|3344.7|3339.2|3341.7|3335.7|0
1611139500000|2021-01-20 10:45:00|3344.2|3336.7|3344.2|3339.7|3344.2|3340.2|3343.7|3334.7|0
1611139800000|2021-01-20 10:50:00|3343.7|3339.2|3343.7|3339.2|3343.7|3339.2|3342.2|3338.2|0
1611140100000|2021-01-20 10:55:00|3343.2|3340.2|3340.2|3335.7|3343.2|3340.2|3340.2|3335.7|1
1611140400000|2021-01-20 11:00:00|3339.7|3335.2|3339.2|3335.2|3340.7|3336.2|3339.2|3334.7|0
1611140700000|2021-01-20 11:05:00|3339.7|3334.7|3340.2|3336.2|3340.7|3336.2|3339.2|3334.7|0
1611141000000|2021-01-20 11:10:00|3340.7|3335.7|3342.2|3337.7|3342.2|3337.7|3339.7|3335.7|0
1611141300000|2021-01-20 11:15:00|3341.7|3338.2|3344.7|3340.2|3344.7|3340.2|3341.7|3337.7|1
1611141600000|2021-01-20 11:20:00|3344.2|3340.7|3346.2|3342.2|3346.7|3342.2|3344.2|3340.7|0
1611141900000|2021-01-20 11:25:00|3346.7|3343.2|3346.7|3342.7|3347.7|3343.2|3346.7|3342.2|0
1611142200000|2021-01-20 11:30:00|3346.2|3342.2|3346.7|3342.7|3347.2|3343.2|3346.2|3342.2|0
1611142500000|2021-01-20 11:35:00|3347.2|3343.7|3348.2|3343.7|3348.2|3343.7|3346.7|3343.2|0
1611142800000|2021-01-20 11:40:00|3347.7|3343.2|3347.2|3342.7|3348.2|3343.7|3346.7|3342.7|0
1611143100000|2021-01-20 11:45:00|3347.7|3343.2|3348.7|3344.7|3348.7|3344.7|3347.2|3343.2|0
1611143400000|2021-01-20 11:50:00|3349.2|3345.7|3349.7|3345.7|3349.7|3345.7|3348.7|3345.7|0
1611143700000|2021-01-20 11:55:00|3349.2|3345.2|3347.2|3343.2|3349.2|3345.2|3347.2|3343.2|0
1611144000000|2021-01-20 12:00:00|3393.7|3337.7|3349.2|3343.7|3393.7|3344.2|3349.2|3337.7|0
1611144300000|2021-01-20 12:05:00|3348.7|3343.2|3347.7|3343.2|3348.7|3343.2|3347.2|3342.7|0
1611144600000|2021-01-20 12:10:00|3347.2|3342.7|3347.7|3343.7|3348.2|3344.2|3347.2|3342.7|0
1611144900000|2021-01-20 12:15:00|3348.2|3343.2|3346.2|3342.2|3348.2|3343.7|3346.2|3341.7|0
1611145200000|2021-01-20 12:20:00|3345.7|3341.7|3346.2|3342.7|3346.7|3342.7|3344.2|3340.7|0
1611145500000|2021-01-20 12:25:00|3346.7|3342.2|3346.7|3342.2|3347.2|3342.7|3346.2|3341.7|0
1611145800000|2021-01-20 12:30:00|3346.2|3342.7|3346.7|3342.2|3347.2|3343.2|3345.2|3341.2|0
1611146100000|2021-01-20 12:35:00|3346.2|3341.7|3348.7|3344.2|3348.7|3344.7|3346.2|3341.7|0
1611146400000|2021-01-20 12:40:00|3348.2|3343.7|3345.2|3340.7|3348.2|3344.2|3344.7|3340.7|0
1611146700000|2021-01-20 12:45:00|3344.7|3341.2|3345.2|3340.7|3345.2|3341.2|3344.7|3340.7|0
1611147000000|2021-01-20 12:50:00|3344.7|3341.2|3346.7|3342.7|3346.7|3342.7|3344.7|3341.2|0
1611147300000|2021-01-20 12:55:00|3347.2|3343.2|3347.7|3343.2|3347.7|3343.7|3346.7|3342.7|0
1611147600000|2021-01-20 13:00:00|3348.2|3344.2|3349.7|3345.2|3349.7|3345.2|3347.7|3343.7|0
1611147900000|2021-01-20 13:05:00|3350.2|3345.7|3351.2|3346.7|3351.2|3346.7|3350.2|3345.7|0
1611148200000|2021-01-20 13:10:00|3351.7|3347.2|3351.7|3347.7|3351.7|3347.7|3350.7|3346.7|0
1611148500000|2021-01-20 13:15:00|3351.2|3347.2|3351.7|3347.2|3352.2|3347.7|3351.2|3347.2|0
1611148800000|2021-01-20 13:20:00|3352.2|3347.7|3353.2|3348.7|3353.2|3348.7|3351.7|3347.7|0
1611149100000|2021-01-20 13:25:00|3353.7|3349.2|3354.7|3351.2|3355.7|3351.7|3353.2|3349.2|0
1611149400000|2021-01-20 13:30:00|3355.2|3350.7|3355.2|3350.7|3355.7|3351.2|3354.7|3350.7|8
1611149700000|2021-01-20 13:35:00|3355.7|3351.2|3357.2|3352.7|3357.2|3353.2|3355.7|3350.7|0
1611150000000|2021-01-20 13:40:00|3356.7|3352.2|3356.2|3351.7|3356.7|3352.2|3354.7|3350.7|0
1611150300000|2021-01-20 13:45:00|3356.7|3352.2|3358.7|3354.2|3358.7|3354.2|3356.2|3352.2|11
1611150600000|2021-01-20 13:50:00|3358.2|3353.7|3358.2|3353.7|3358.2|3353.7|3357.7|3353.7|0
1611150900000|2021-01-20 13:55:00|3358.7|3354.7|3358.7|3354.2|3358.7|3354.7|3357.2|3353.2|0
1611151200000|2021-01-20 14:00:00|3358.2|3353.7|3356.2|3353.2|3358.2|3353.7|3356.2|3353.2|0
1611151500000|2021-01-20 14:05:00|3355.7|3351.2|3353.7|3349.7|3355.7|3351.2|3353.7|3349.7|7
1611151800000|2021-01-20 14:10:00|3354.2|3350.2|3356.7|3352.7|3356.7|3352.7|3354.2|3350.2|0
1611152100000|2021-01-20 14:15:00|3356.2|3352.2|3356.2|3352.2|3356.7|3352.7|3355.7|3351.7|0
1611152400000|2021-01-20 14:20:00|3355.7|3351.7|3354.7|3350.7|3357.2|3352.7|3353.7|3349.7|0
1611152700000|2021-01-20 14:25:00|3355.2|3351.2|3355.7|3351.7|3356.2|3351.7|3354.7|3350.7|0
1611153000000|2021-01-20 14:30:00|3356.2|3352.7|3354.7|3351.7|3356.7|3352.7|3354.7|3350.7|2
1611153300000|2021-01-20 14:35:00|3354.2|3351.2|3354.7|3350.7|3354.7|3351.2|3353.7|3349.7|0
1611153600000|2021-01-20 14:40:00|3353.7|3351.2|3356.2|3352.2|3356.2|3352.2|3353.7|3351.2|6
1611153900000|2021-01-20 14:45:00|3355.7|3351.7|3360.2|3356.2|3360.2|3356.2|3355.2|3351.2|0
1611154200000|2021-01-20 14:50:00|3360.7|3357.2|3358.7|3354.7|3362.2|3358.2|3358.7|3354.7|7
1611154500000|2021-01-20 14:55:00|3359.2|3354.2|3357.7|3353.7|3359.2|3355.2|3357.7|3353.7|0
1611154800000|2021-01-20 15:00:00|3358.2|3354.2|3360.2|3354.7|3360.7|3355.2|3358.2|3354.2|0
1611155100000|2021-01-20 15:05:00|3359.7|3355.2|3362.2|3358.7|3362.7|3358.7|3359.7|3355.2|0
1611155400000|2021-01-20 15:10:00|3361.7|3359.2|3363.7|3359.7|3364.2|3360.2|3361.7|3359.2|0
1611155700000|2021-01-20 15:15:00|3363.2|3359.2|3362.7|3358.7|3363.2|3359.2|3362.2|3358.7|0
1611156000000|2021-01-20 15:20:00|3362.2|3359.2|3363.2|3360.7|3363.2|3360.7|3362.2|3358.7|0
1611156300000|2021-01-20 15:25:00|3363.7|3359.2|3362.7|3358.7|3363.7|3359.2|3362.7|3358.7|10
1611156600000|2021-01-20 15:30:00|3362.2|3359.2|3363.2|3359.2|3363.7|3359.2|3362.2|3358.7|0
1611156900000|2021-01-20 15:35:00|3363.7|3359.7|3363.7|3359.7|3364.7|3360.2|3363.2|3359.7|0
1611157200000|2021-01-20 15:40:00|3363.2|3359.2|3360.7|3356.7|3363.2|3359.7|3360.7|3356.7|6
1611157500000|2021-01-20 15:45:00|3361.2|3357.7|3361.7|3357.7|3362.2|3357.7|3361.2|3357.7|0
1611157800000|2021-01-20 15:50:00|3361.2|3357.2|3361.2|3357.2|3362.7|3358.7|3360.7|3356.7|0
1611158100000|2021-01-20 15:55:00|3361.7|3358.2|3362.7|3358.7|3363.2|3359.2|3361.2|3358.2|0
1611158400000|2021-01-20 16:00:00|3362.2|3358.2|3360.2|3356.2|3362.2|3358.2|3360.2|3356.2|0
1611158700000|2021-01-20 16:05:00|3359.7|3355.7|3356.2|3352.2|3359.7|3355.7|3356.2|3352.2|0
1611159000000|2021-01-20 16:10:00|3356.7|3351.7|3355.7|3352.7|3356.7|3352.7|3355.7|3351.7|1
1611159300000|2021-01-20 16:15:00|3356.7|3352.2|3356.7|3352.7|3357.7|3354.7|3356.7|3352.2|2
1611159600000|2021-01-20 16:20:00|3356.2|3352.2|3357.2|3353.2|3357.2|3353.2|3356.2|3352.2|0
1611159900000|2021-01-20 16:25:00|3356.7|3352.7|3357.7|3354.2|3357.7|3354.2|3356.7|3352.2|2
1611160200000|2021-01-20 16:30:00|3358.2|3356.7|3360.7|3354.2|3360.7|3356.7|3358.2|3354.2|1
1611160500000|2021-01-20 16:35:00|3360.2|3354.7|3367.7|3359.7|3375.7|3359.7|3359.7|3342.7|0
1611160800000|2021-01-20 16:40:00|3376.2|3344.2|3376.2|3344.7|3376.2|3344.7|3376.2|3344.2|0
1611161100000|2021-01-20 16:45:00||3337.2||3345.7||3345.7||3337.2|0
1611161700000|2021-01-20 16:55:00||3334.7||3344.7||3344.7||3334.7|0
1611162600000|2021-01-20 17:10:00||3322.7||3345.2||3345.2||3322.7|0
1611163200000|2021-01-20 17:20:00||3337.7||3344.2||3344.2||3337.7|0
1611163800000|2021-01-20 17:30:00||3337.2||3344.7||3344.7||3337.2|0
1611164400000|2021-01-20 17:40:00||3337.2||3322.7||3345.7||3322.7|0
1611164700000|2021-01-20 17:45:00||3348.2||3348.2||3348.2||3348.2|0
1611165600000|2021-01-20 18:00:00||3348.7||3348.7||3348.7||3348.7|0
1611168000000|2021-01-20 18:40:00||3348.2||3348.2||3348.2||3348.2|0
1611168600000|2021-01-20 18:50:00||3348.7||3348.7||3348.7||3348.7|0
1611169800000|2021-01-20 19:10:00||3348.2||3348.2||3348.2||3348.2|0
1611170100000|2021-01-20 19:15:00||3348.7||3348.7||3348.7||3348.7|0
1611170400000|2021-01-20 19:20:00||3348.2||3348.2||3348.2||3348.2|0
1611170700000|2021-01-20 19:25:00||3348.7||3348.7||3348.7||3348.7|0
1611175500000|2021-01-20 20:45:00|3376.7||3376.2||3376.7||3376.2||0
1611176100000|2021-01-20 20:55:00|3376.7||3376.7||3376.7||3376.7||0
1611212400000|2021-01-21 07:00:00|3392.2|3339.7|3396.2|3322.7|3396.7|3339.7|3392.2|3322.7|0
1611214500000|2021-01-21 07:35:00|3395.2|3323.2|3388.2|3345.2|3395.7|3353.2|3387.7|3323.2|0
1611214800000|2021-01-21 07:40:00|3387.7|3346.2|3388.2|3353.2|3395.7|3353.2|3387.7|3323.2|0
1611215100000|2021-01-21 07:45:00|3387.7|3323.2|3388.2|3323.7|3395.7|3353.2|3387.7|3323.2|0
1611215400000|2021-01-21 07:50:00|3395.7|3324.2|3393.7|3341.2|3396.2|3341.2|3390.7|3322.7|0
1611215700000|2021-01-21 07:55:00|3395.7|3340.7|3391.2|3323.2|3395.7|3364.2|3384.2|3323.2|0
1611216000000|2021-01-21 08:00:00|3390.2|3323.7|3385.2|3380.7|3395.7|3380.7|3381.7|3323.7|0
1611216300000|2021-01-21 08:05:00|3385.7|3381.2|3382.7|3378.2|3387.2|3382.2|3381.7|3377.2|0
1611216600000|2021-01-21 08:10:00|3383.2|3378.7|3382.7|3378.2|3383.7|3380.7|3380.2|3375.7|51
1611216900000|2021-01-21 08:15:00|3382.2|3377.7|3377.7|3374.2|3383.2|3378.2|3377.2|3373.2|0
1611217200000|2021-01-21 08:20:00|3378.2|3374.7|3381.2|3377.2|3382.7|3378.2|3378.2|3374.7|0
1611217500000|2021-01-21 08:25:00|3381.7|3377.7|3390.2|3385.2|3390.2|3385.2|3381.7|3377.7|0
1611217800000|2021-01-21 08:30:00|3389.7|3385.7|3387.2|3382.7|3391.2|3387.2|3386.2|3381.7|14
1611218100000|2021-01-21 08:35:00|3386.7|3382.2|3382.7|3378.2|3386.7|3382.2|3382.7|3378.2|2
1611218400000|2021-01-21 08:40:00|3382.2|3377.7|3382.2|3377.2|3382.7|3378.2|3380.2|3375.7|2
1611218700000|2021-01-21 08:45:00|3382.7|3378.2|3380.2|3375.7|3382.7|3378.2|3380.2|3375.7|0
1611219000000|2021-01-21 08:50:00|3379.7|3375.2|3377.2|3373.2|3379.7|3375.2|3376.7|3372.2|2
1611219300000|2021-01-21 08:55:00|3376.7|3372.7|3376.2|3371.7|3377.7|3373.2|3375.2|3371.2|0
1611219600000|2021-01-21 09:00:00|3375.2|3371.2|3379.2|3374.7|3379.2|3375.2|3375.2|3371.2|0
1611219900000|2021-01-21 09:05:00|3378.7|3374.2|3380.7|3376.7|3381.2|3376.7|3378.2|3374.2|0
1611220200000|2021-01-21 09:10:00|3381.2|3377.2|3386.1|3382.1|3386.1|3382.1|3381.2|3376.7|0
1611220500000|2021-01-21 09:15:00|3385.6|3381.6|3384.6|3380.1|3385.6|3381.6|3384.6|3380.1|0
1611220800000|2021-01-21 09:20:00|3383.6|3379.6|3385.1|3380.6|3385.1|3381.1|3382.6|3379.1|2
1611221100000|2021-01-21 09:25:00|3384.1|3380.1|3385.6|3381.1|3385.6|3381.6|3384.1|3379.6|0
1611221400000|2021-01-21 09:30:00|3386.1|3381.6|3385.1|3381.1|3386.6|3382.6|3384.1|3380.6|1
1611221700000|2021-01-21 09:35:00|3384.1|3380.6|3389.1|3384.6|3389.1|3385.1|3383.1|3379.1|1
1611222000000|2021-01-21 09:40:00|3389.6|3385.1|3389.1|3385.1|3390.1|3386.1|3389.1|3384.6|0
1611222300000|2021-01-21 09:45:00|3389.6|3385.6|3391.1|3387.1|3391.6|3387.1|3389.1|3385.1|0
1611222600000|2021-01-21 09:50:00|3391.6|3387.6|3391.1|3386.6|3391.6|3387.6|3390.6|3386.6|0
1611222900000|2021-01-21 09:55:00|3390.1|3386.1|3387.6|3383.1|3390.1|3386.1|3387.6|3383.1|0
1611223200000|2021-01-21 10:00:00|3388.1|3383.6|3388.1|3384.1|3388.6|3384.1|3387.1|3383.1|2
1611223500000|2021-01-21 10:05:00|3387.1|3383.6|3386.6|3382.1|3387.6|3383.6|3386.6|3382.1|0
1611223800000|2021-01-21 10:10:00|3387.1|3382.6|3387.6|3383.6|3387.6|3383.6|3386.1|3382.1|1
1611224100000|2021-01-21 10:15:00|3388.1|3384.1|3386.6|3382.6|3388.1|3384.1|3386.6|3382.6|0
1611224400000|2021-01-21 10:20:00|3385.6|3382.1|3387.6|3383.6|3387.6|3383.6|3385.6|3381.6|0
1611224700000|2021-01-21 10:25:00|3388.1|3384.1|3388.6|3384.6|3389.6|3385.6|3388.1|3383.6|0
1611225000000|2021-01-21 10:30:00|3389.1|3384.1|3389.1|3385.1|3389.1|3385.1|3388.6|3384.1|0
1611225300000|2021-01-21 10:35:00|3389.6|3385.6|3390.1|3386.1|3390.1|3386.1|3389.1|3385.1|0
1611225600000|2021-01-21 10:40:00|3390.6|3385.6|3392.1|3388.1|3392.1|3388.1|3390.6|3385.6|0
1611225900000|2021-01-21 10:45:00|3392.6|3388.6|3392.6|3388.1|3392.6|3388.6|3391.6|3387.6|0
1611226200000|2021-01-21 10:50:00|3393.1|3388.6|3392.6|3388.6|3393.1|3389.1|3392.1|3387.6|0
1611226500000|2021-01-21 10:55:00|3393.1|3389.1|3393.1|3388.6|3393.1|3389.1|3393.1|3388.1|0
1611226800000|2021-01-21 11:00:00|3392.6|3388.1|3392.6|3388.6|3392.6|3388.6|3392.1|3388.1|0
1611227100000|2021-01-21 11:05:00|3393.1|3388.1|3390.6|3386.1|3393.1|3388.1|3390.6|3386.1|0
1611227400000|2021-01-21 11:10:00|3391.1|3386.6|3391.1|3387.1|3391.1|3387.1|3391.1|3386.1|0
1611227700000|2021-01-21 11:15:00|3391.6|3387.6|3393.1|3389.1|3393.1|3389.1|3391.6|3387.6|0
1611228000000|2021-01-21 11:20:00|3393.6|3389.6|3393.1|3388.6|3393.6|3390.1|3393.1|3388.6|0
1611228300000|2021-01-21 11:25:00|3393.6|3389.1|3393.6|3390.1|3393.6|3390.6|3393.1|3389.1|0
1611228600000|2021-01-21 11:30:00|3393.1|3389.6|3393.1|3389.1|3393.6|3390.1|3393.1|3389.1|0
1611228900000|2021-01-21 11:35:00|3392.1|3389.6|3391.1|3387.1|3392.1|3389.6|3391.1|3387.1|0
1611229200000|2021-01-21 11:40:00|3390.1|3386.6|3390.6|3386.6|3390.6|3386.6|3390.1|3385.6|0
1611229500000|2021-01-21 11:45:00|3391.1|3388.6|3392.1|3388.1|3392.1|3388.6|3390.6|3386.6|3
1611229800000|2021-01-21 11:50:00|3392.6|3388.6|3393.6|3389.1|3393.6|3390.6|3392.6|3388.6|0
1611230100000|2021-01-21 11:55:00|3393.1|3388.6|3393.6|3390.1|3393.6|3390.1|3392.1|3388.1|0
1611230400000|2021-01-21 12:00:00||3384.1||3390.6||3390.6||3384.1|0
1611230700000|2021-01-21 12:05:00|3395.1|3391.1|3394.1|3390.1|3396.1|3392.1|3393.6|3389.6|1
1611231000000|2021-01-21 12:10:00||3389.6||3389.6||3390.1||3389.6|0
1611231300000|2021-01-21 12:15:00|3393.6|3389.1|3392.1|3387.6|3393.6|3389.6|3392.1|3387.6|0
1611231600000|2021-01-21 12:20:00|3391.6|3387.1|3391.6|3387.1|3392.1|3388.1|3391.1|3387.1|0
1611231900000|2021-01-21 12:25:00|3392.1|3387.6|3390.6|3386.6|3392.1|3387.6|3390.6|3386.1|0
1611232200000|2021-01-21 12:30:00|3391.1|3386.1|3391.6|3387.1|3392.1|3387.6|3391.1|3386.1|0
1611232500000|2021-01-21 12:35:00|3391.1|3387.6|3390.6|3386.1|3392.1|3388.1|3390.6|3386.1|0
1611232800000|2021-01-21 12:40:00|3390.1|3385.6|3392.6|3382.1|3392.6|3386.1|3388.6|3381.6|0
1611233100000|2021-01-21 12:45:00|3391.6|3382.6|3387.1|3383.1|3391.6|3386.1|3387.1|3382.1|0
1611233400000|2021-01-21 12:50:00|3387.6|3382.1|3386.6|3382.6|3388.1|3383.6|3386.1|3381.1|5
1611233700000|2021-01-21 12:55:00|3387.1|3382.1|3387.1|3383.1|3387.6|3383.6|3387.1|3382.1|0
1611234000000|2021-01-21 13:00:00|3386.6|3382.6|3388.1|3384.1|3388.6|3384.6|3386.1|3382.1|0
1611234300000|2021-01-21 13:05:00|3388.6|3384.6|3388.6|3385.1|3388.6|3385.1|3388.1|3384.6|0
1611234600000|2021-01-21 13:10:00|3389.1|3384.6|3387.6|3383.6|3389.1|3385.1|3387.6|3383.6|0
1611234900000|2021-01-21 13:15:00|3386.6|3383.1|3385.1|3380.6|3387.1|3383.1|3384.6|3380.1|0
1611235200000|2021-01-21 13:20:00|3385.6|3381.1|3384.6|3380.1|3385.6|3381.6|3383.6|3379.6|0
1611235500000|2021-01-21 13:25:00|3385.1|3380.6|3388.6|3379.1|3389.1|3381.6|3384.6|3378.6|0
1611235800000|2021-01-21 13:30:00|3388.1|3378.6|3385.1|3381.1|3388.1|3382.1|3384.6|3378.6|0
1611236100000|2021-01-21 13:35:00|3384.1|3380.6|3383.1|3379.1|3384.6|3380.6|3382.6|3378.6|0
1611236400000|2021-01-21 13:40:00|3383.6|3379.6|3382.6|3378.6|3385.1|3382.1|3382.6|3378.6|1
1611236700000|2021-01-21 13:45:00|3383.1|3379.1|3384.1|3379.6|3384.1|3380.1|3382.6|3378.1|0
1611237000000|2021-01-21 13:50:00|3383.6|3380.1|3382.6|3378.6|3384.6|3380.1|3382.1|3378.1|0
1611237300000|2021-01-21 13:55:00|3383.1|3379.1|3385.1|3381.1|3385.6|3381.6|3383.1|3379.1|0
1611237600000|2021-01-21 14:00:00|3384.6|3380.6|3384.6|3380.6|3385.6|3381.6|3384.6|3380.1|0
1611237900000|2021-01-21 14:05:00|3384.1|3380.1|3384.1|3379.6|3384.6|3380.6|3383.6|3379.6|0
1611238200000|2021-01-21 14:10:00|3383.6|3380.1|3386.1|3382.1|3386.6|3382.1|3383.1|3380.1|0
1611238500000|2021-01-21 14:15:00|3386.6|3382.6|3387.1|3383.1|3387.6|3383.6|3386.6|3382.6|0
1611238800000|2021-01-21 14:20:00|3386.1|3382.6|3386.1|3381.6|3386.1|3382.6|3386.1|3381.6|0
1611239100000|2021-01-21 14:25:00|3385.6|3381.1|3386.1|3381.6|3386.6|3382.6|3384.6|3380.1|0
1611239400000|2021-01-21 14:30:00|3386.6|3382.1|3383.6|3379.6|3387.1|3383.1|3382.1|3377.6|1
1611239700000|2021-01-21 14:35:00|3384.1|3380.1|3384.6|3380.1|3386.6|3382.6|3383.6|3379.6|9
1611240000000|2021-01-21 14:40:00|3384.1|3379.6|3383.6|3379.6|3384.6|3380.1|3382.1|3378.1|0
1611240300000|2021-01-21 14:45:00|3384.1|3380.1|3388.6|3384.6|3388.6|3384.6|3384.1|3379.6|0
1611240600000|2021-01-21 14:50:00|3388.1|3384.1|3382.1|3378.1|3388.1|3384.6|3381.6|3377.1|0
1611240900000|2021-01-21 14:55:00|3381.1|3377.6|3385.6|3379.1|3386.1|3379.1|3381.1|3376.6|0
1611241200000|2021-01-21 15:00:00|3386.1|3380.1|3387.6|3383.1|3387.6|3383.1|3386.1|3380.1|0
1611241500000|2021-01-21 15:05:00|3387.1|3382.6|3384.6|3380.6|3387.1|3382.6|3384.6|3380.1|0
1611241800000|2021-01-21 15:10:00|3385.1|3381.6|3390.6|3386.6|3390.6|3386.6|3385.1|3381.6|0
1611242100000|2021-01-21 15:15:00|3391.1|3387.1|3393.1|3388.6|3393.1|3389.1|3391.1|3387.1|0
1611242400000|2021-01-21 15:20:00|3392.6|3388.1|3388.6|3384.6|3392.6|3388.1|3388.6|3384.6|0
1611242700000|2021-01-21 15:25:00|3388.1|3384.1|3388.6|3384.6|3389.1|3385.1|3388.1|3383.6|0
1611243000000|2021-01-21 15:30:00|3389.1|3384.1|3390.1|3386.1|3390.1|3386.1|3388.1|3384.1|0
1611243300000|2021-01-21 15:35:00|3389.6|3385.6|3388.1|3384.1|3390.1|3386.1|3387.6|3383.6|0
1611243600000|2021-01-21 15:40:00|3387.6|3383.6|3388.1|3383.6|3388.6|3384.6|3387.6|3383.6|0
1611243900000|2021-01-21 15:45:00|3388.6|3384.1|3388.6|3384.6|3389.6|3385.1|3387.6|3383.6|0
1611244200000|2021-01-21 15:50:00|3388.1|3384.1|3386.6|3382.1|3388.1|3384.1|3386.1|3381.6|2
1611244500000|2021-01-21 15:55:00|3387.1|3383.1|3387.1|3383.1|3388.1|3383.1|3387.1|3383.1|0
1611244800000|2021-01-21 16:00:00|3387.6|3382.6|3387.6|3383.1|3388.6|3384.1|3387.6|3382.6|0
1611245100000|2021-01-21 16:05:00|3387.1|3383.6|3388.1|3383.6|3388.1|3384.1|3387.1|3383.1|0
1611245400000|2021-01-21 16:10:00|3387.6|3383.1|3386.1|3382.1|3387.6|3383.1|3385.1|3381.1|0
1611245700000|2021-01-21 16:15:00|3385.6|3381.6|3386.6|3382.6|3387.1|3383.1|3384.6|3380.6|1
1611246000000|2021-01-21 16:20:00|3387.1|3383.1|3388.1|3385.1|3388.1|3385.1|3386.6|3382.6|0
1611246300000|2021-01-21 16:25:00|3387.6|3383.6|3389.1|3379.6|3389.1|3385.1|3387.6|3377.1|2
1611246600000|2021-01-21 16:30:00|3396.1|3379.1|3390.1|3375.6|3396.1|3379.1|3384.6|3372.1|0
1611246900000|2021-01-21 16:35:00|3389.6|3376.6|3398.1|3366.1|3400.1|3376.6|3387.1|3361.6|0
1611247200000|2021-01-21 16:40:00||3361.6||3361.6||3366.6||3361.6|0
1611248100000|2021-01-21 16:55:00|3401.1|3363.1|3401.1|3366.6|3401.1|3368.6|3401.1|3363.1|0
1611248400000|2021-01-21 17:00:00|3399.6|3364.6|3398.1|3364.6|3399.6|3364.6|3398.1|3364.6|0
1611249000000|2021-01-21 17:10:00|3396.6|3361.6|3394.1|3363.1|3396.6|3363.1|3394.1|3361.6|0
1611249300000|2021-01-21 17:15:00||3358.6||3358.6||3358.6||3358.6|0
1611249600000|2021-01-21 17:20:00|3395.1|3359.6|3394.1|3360.6|3395.1|3360.6|3393.1|3355.6|0
1611249900000|2021-01-21 17:25:00|3395.1|3361.1|3395.1|3361.1|3395.1|3361.1|3395.1|3361.1|0
1611250200000|2021-01-21 17:30:00||3358.6||3362.1||3362.1||3358.6|0
1611250500000|2021-01-21 17:35:00|3401.6|3354.6|3401.6|3362.6|3401.6|3362.6|3401.6|3354.6|0
1611250800000|2021-01-21 17:40:00|3408.6|3355.6|3400.6|3364.6|3408.6|3365.1|3400.6|3349.1|0
1611251100000|2021-01-21 17:45:00|3400.1|3365.1|3400.1|3365.1|3400.1|3365.1|3400.1|3357.6|0
1611251400000|2021-01-21 17:50:00||3357.6||3358.1||3358.1||3357.6|0
1611251700000|2021-01-21 17:55:00|3399.6|3350.6|3399.6|3358.6|3399.6|3358.6|3399.6|3350.6|0
1611252000000|2021-01-21 18:00:00|3399.1|3351.1|3399.1|3359.1|3399.1|3359.1|3399.1|3351.1|0
1611252600000|2021-01-21 18:10:00||3368.6||3369.1||3369.1||3368.6|0
1611252900000|2021-01-21 18:15:00|3432.1|3369.6|3398.6|3369.1|3432.1|3369.6|3398.6|3369.1|0
1611253200000|2021-01-21 18:20:00|3432.1||3398.1||3432.1||3398.1||0
1611254100000|2021-01-21 18:35:00|3432.1||3397.6||3432.1||3397.6||0
1611254700000|2021-01-21 18:45:00||3368.6||3368.6||3368.6||3368.6|0
1611255300000|2021-01-21 18:55:00|3405.1||3396.1||3405.1||3396.1||0
1611255600000|2021-01-21 19:00:00|3403.6||3395.6||3403.6||3395.6||0
1611255900000|2021-01-21 19:05:00|3402.1||3402.1||3402.1||3402.1||0
1611257100000|2021-01-21 19:25:00|3436.1||3401.6||3436.1||3401.6||0
1611257400000|2021-01-21 19:30:00|3409.1||3401.1||3409.1||3401.1||0
1611257700000|2021-01-21 19:35:00|3436.1||3400.6||3436.1||3400.6||0
1611258300000|2021-01-21 19:45:00|3436.1||3400.1||3436.1||3400.1||0
1611259500000|2021-01-21 20:05:00|3407.6||3399.6||3407.6||3399.6||0
1611260100000|2021-01-21 20:15:00|3399.1||3399.1||3399.1||3399.1||0
1611260400000|2021-01-21 20:20:00|3436.1||3405.1||3436.1||3398.6||0
1611260700000|2021-01-21 20:25:00|3436.1||3404.6||3436.1||3404.6||0
1611261000000|2021-01-21 20:30:00|3436.1||3404.1||3436.1||3404.1||0
1611261300000|2021-01-21 20:35:00|3438.6||3401.1||3438.6||3401.1||0
1611261600000|2021-01-21 20:40:00|3408.6||3402.6||3408.6||3402.6||0
1611261900000|2021-01-21 20:45:00|3409.6|3369.1|3404.1|3369.1|3409.6|3369.1|3404.1|3369.1|0
1611262500000|2021-01-21 20:55:00|3405.1||3405.1||3405.1||3405.1||0
1611298800000|2021-01-22 07:00:00|3403.1|3369.6|3404.1|3369.1|3404.1|3369.6|3401.6|3369.1|0
1611300600000|2021-01-22 07:30:00||3368.6||3368.6||3369.1||3368.6|0
1611300900000|2021-01-22 07:35:00||3358.6||3358.6||3358.6||3358.6|0
1611302100000|2021-01-22 07:55:00|3403.6|3359.1|3387.1|3361.1|3403.6|3369.1|3387.1|3359.1|0
1611302400000|2021-01-22 08:00:00|3386.6|3362.1|3381.1|3376.6|3403.6|3377.1|3378.1|3359.1|0
1611302700000|2021-01-22 08:05:00|3381.6|3377.1|3375.1|3371.1|3382.1|3377.6|3374.1|3369.6|2
1611303000000|2021-01-22 08:10:00|3374.6|3370.6|3366.6|3362.1|3374.6|3370.6|3366.6|3362.1|9
1611303300000|2021-01-22 08:15:00|3367.6|3362.6|3356.1|3351.6|3367.6|3363.1|3356.1|3351.6|1
1611303600000|2021-01-22 08:20:00|3356.6|3352.1|3351.6|3347.1|3356.6|3352.1|3350.6|3346.1|1
1611303900000|2021-01-22 08:25:00|3351.1|3346.6|3351.6|3347.1|3355.6|3351.1|3350.1|3345.6|3
1611304200000|2021-01-22 08:30:00|3351.1|3346.6|3355.1|3350.6|3355.1|3350.6|3350.1|3345.6|0
1611304500000|2021-01-22 08:35:00|3354.6|3350.1|3359.6|3355.1|3359.6|3355.1|3354.1|3349.6|2
1611304800000|2021-01-22 08:40:00|3360.1|3354.6|3365.1|3360.6|3365.1|3360.6|3359.1|3354.6|0
1611305100000|2021-01-22 08:45:00|3364.6|3360.1|3367.6|3363.1|3369.1|3364.6|3364.1|3359.6|0
1611305400000|2021-01-22 08:50:00|3367.1|3362.6|3367.6|3363.1|3368.1|3363.6|3365.1|3361.1|0
1611305700000|2021-01-22 08:55:00|3367.1|3362.6|3371.8|3367.3|3371.8|3367.3|3367.1|3362.6|2
1611306000000|2021-01-22 09:00:00|3372.3|3367.8|3372.8|3368.3|3373.3|3368.8|3370.8|3367.3|0
1611306300000|2021-01-22 09:05:00|3373.3|3368.8|3374.8|3370.3|3374.8|3370.3|3371.8|3367.3|0
1611306600000|2021-01-22 09:10:00|3375.3|3370.8|3372.8|3368.3|3377.3|3372.8|3371.8|3367.3|0
1611306900000|2021-01-22 09:15:00|3373.3|3368.8|3370.8|3367.3|3373.3|3368.8|3370.3|3367.3|0
1611307200000|2021-01-22 09:20:00|3371.3|3367.8|3371.8|3367.3|3372.3|3367.8|3370.3|3367.3|0
1611307500000|2021-01-22 09:25:00|3371.3|3364.8|3370.8|3366.8|3371.3|3366.8|3369.3|3364.8|4
1611307800000|2021-01-22 09:30:00|3370.3|3366.3|3366.3|3361.8|3370.8|3366.3|3365.8|3361.3|0
1611308100000|2021-01-22 09:35:00|3366.8|3361.3|3368.3|3364.3|3369.3|3365.3|3364.8|3360.3|1
1611308400000|2021-01-22 09:40:00|3367.8|3363.8|3362.8|3358.3|3367.8|3363.8|3362.8|3358.3|0
1611308700000|2021-01-22 09:45:00|3362.3|3357.8|3362.8|3358.8|3363.8|3359.3|3360.8|3356.3|0
1611309000000|2021-01-22 09:50:00|3363.3|3358.3|3362.8|3358.8|3363.3|3358.8|3362.8|3358.3|0
1611309300000|2021-01-22 09:55:00|3362.3|3358.3|3361.3|3357.3|3362.3|3358.3|3360.8|3356.3|0
1611309600000|2021-01-22 10:00:00|3360.8|3356.8|3358.8|3354.3|3361.3|3356.8|3358.8|3354.3|0
1611309900000|2021-01-22 10:05:00|3358.3|3353.8|3355.8|3351.3|3358.3|3354.3|3355.3|3351.3|2
1611310200000|2021-01-22 10:10:00|3356.3|3351.8|3355.3|3350.8|3356.3|3352.3|3355.3|3350.8|0
1611310500000|2021-01-22 10:15:00|3355.8|3351.3|3354.3|3350.3|3356.8|3352.3|3353.8|3349.8|0
1611310800000|2021-01-22 10:20:00|3354.8|3349.8|3355.3|3350.8|3356.8|3352.3|3354.8|3349.8|1
1611311100000|2021-01-22 10:25:00|3355.8|3351.3|3358.3|3354.3|3358.3|3354.3|3355.8|3351.3|0
1611311400000|2021-01-22 10:30:00|3357.8|3352.8|3356.3|3352.3|3357.8|3353.3|3356.3|3352.3|1
1611311700000|2021-01-22 10:35:00|3355.8|3351.8|3355.3|3350.8|3356.3|3352.3|3354.3|3350.3|1
1611312000000|2021-01-22 10:40:00|3354.8|3350.3|3355.8|3351.8|3356.3|3351.8|3354.8|3350.3|0
1611312300000|2021-01-22 10:45:00|3356.3|3352.3|3356.3|3351.8|3356.8|3352.8|3354.8|3350.8|0
1611312600000|2021-01-22 10:50:00|3355.3|3352.3|3353.8|3349.8|3355.3|3352.3|3352.8|3348.8|0
1611312900000|2021-01-22 10:55:00|3354.3|3350.3|3353.8|3349.8|3354.8|3350.3|3352.8|3348.8|0
1611313200000|2021-01-22 11:00:00|3354.3|3350.3|3357.3|3353.3|3357.3|3353.3|3353.8|3350.3|0
1611313500000|2021-01-22 11:05:00|3357.8|3353.8|3356.3|3351.8|3357.8|3353.8|3355.8|3351.3|0
1611313800000|2021-01-22 11:10:00|3355.8|3351.3|3353.3|3348.8|3356.3|3351.8|3353.3|3348.8|0
1611314100000|2021-01-22 11:15:00|3352.3|3348.3|3351.3|3346.8|3352.8|3348.3|3350.3|3346.3|0
1611314400000|2021-01-22 11:20:00|3351.8|3347.3|3350.3|3346.3|3352.3|3347.8|3350.3|3346.3|0
1611314700000|2021-01-22 11:25:00|3349.8|3345.8|3351.3|3346.8|3351.3|3347.3|3349.3|3344.8|1
1611315000000|2021-01-22 11:30:00|3350.3|3346.3|3350.8|3346.3|3350.8|3346.3|3349.3|3345.3|0
1611315300000|2021-01-22 11:35:00|3350.3|3346.8|3349.8|3345.8|3351.8|3347.3|3349.8|3345.8|0
1611315600000|2021-01-22 11:40:00|3350.3|3346.3|3349.8|3345.8|3350.3|3346.3|3349.3|3345.3|0
1611315900000|2021-01-22 11:45:00|3350.3|3346.3|3347.8|3343.8|3350.3|3346.3|3347.8|3343.3|0
1611316200000|2021-01-22 11:50:00|3348.3|3344.3|3349.8|3345.8|3349.8|3345.8|3347.8|3344.3|0
1611316500000|2021-01-22 11:55:00|3350.3|3346.3|3352.3|3347.8|3352.3|3348.3|3349.8|3345.8|0
1611316800000|2021-01-22 12:00:00|3353.8|3347.3|3350.3|3345.8|3373.3|3347.3|3350.3|3341.3|0
1611317100000|2021-01-22 12:05:00|3349.8|3345.3|3351.3|3346.8|3352.3|3348.3|3349.3|3345.3|0
1611317400000|2021-01-22 12:10:00|3350.8|3347.3|3352.3|3347.8|3352.8|3348.3|3350.8|3346.8|0
1611317700000|2021-01-22 12:15:00|3352.8|3348.3|3353.3|3348.8|3353.8|3349.3|3352.3|3347.8|2
1611318000000|2021-01-22 12:20:00|3353.8|3349.3|3353.3|3348.8|3353.8|3349.3|3353.3|3348.8|0
1611318300000|2021-01-22 12:25:00|3352.8|3348.3|3354.8|3350.8|3354.8|3350.8|3352.3|3348.3|0
1611318600000|2021-01-22 12:30:00|3355.3|3351.3|3353.3|3348.8|3355.3|3351.3|3353.3|3348.8|0
1611318900000|2021-01-22 12:35:00|3352.3|3349.3|3352.8|3348.8|3353.3|3349.3|3352.3|3348.3|0
1611319200000|2021-01-22 12:40:00|3353.3|3348.3|3353.8|3349.8|3353.8|3349.8|3351.8|3347.8|0
1611319500000|2021-01-22 12:45:00|3353.3|3349.3|3353.8|3349.8|3354.3|3350.3|3353.3|3349.3|0
1611319800000|2021-01-22 12:50:00|3354.3|3350.3|3354.3|3349.8|3354.3|3350.3|3353.8|3349.3|0
1611320100000|2021-01-22 12:55:00|3354.8|3350.3|3354.3|3350.8|3355.8|3351.8|3354.3|3350.3|0
1611320400000|2021-01-22 13:00:00|3354.8|3350.3|3355.3|3350.3|3355.3|3350.8|3354.3|3350.3|0
1611320700000|2021-01-22 13:05:00|3354.8|3350.8|3355.8|3351.8|3355.8|3351.8|3354.3|3350.3|0
1611321000000|2021-01-22 13:10:00|3356.3|3352.3|3356.3|3351.8|3356.8|3352.8|3355.8|3351.8|0
1611321300000|2021-01-22 13:15:00|3355.8|3351.3|3357.8|3353.8|3358.3|3353.8|3355.8|3351.3|0
1611321600000|2021-01-22 13:20:00|3358.3|3354.3|3357.8|3353.3|3358.8|3354.8|3357.8|3353.3|0
1611321900000|2021-01-22 13:25:00|3356.8|3353.8|3357.8|3353.8|3357.8|3353.8|3356.8|3352.8|0
1611322200000|2021-01-22 13:30:00|3356.8|3353.3|3357.3|3353.3|3357.8|3353.8|3356.8|3352.8|1
1611322500000|2021-01-22 13:35:00|3356.3|3352.8|3355.3|3350.8|3356.8|3353.3|3355.3|3350.8|0
1611322800000|2021-01-22 13:40:00|3354.3|3350.3|3358.8|3354.8|3359.8|3355.8|3354.3|3350.3|0
1611323100000|2021-01-22 13:45:00|3359.3|3355.3|3359.8|3357.3|3360.8|3357.3|3359.3|3355.3|0
1611323400000|2021-01-22 13:50:00|3361.3|3357.8|3362.3|3357.8|3363.8|3359.3|3361.3|3357.3|2
1611323700000|2021-01-22 13:55:00|3362.8|3358.3|3361.8|3357.8|3362.8|3358.8|3360.8|3356.8|0
1611324000000|2021-01-22 14:00:00|3362.3|3357.3|3362.8|3358.3|3363.3|3358.8|3360.8|3356.8|0
1611324300000|2021-01-22 14:05:00|3363.3|3358.8|3364.3|3360.3|3364.3|3360.8|3363.3|3358.8|0
1611324600000|2021-01-22 14:10:00|3364.8|3359.8|3363.3|3358.8|3364.8|3360.8|3362.8|3358.8|0
1611324900000|2021-01-22 14:15:00|3362.3|3358.3|3363.3|3359.3|3363.3|3359.3|3362.3|3358.3|0
1611325200000|2021-01-22 14:20:00|3362.3|3358.8|3364.3|3359.8|3364.3|3360.3|3361.3|3357.3|2
1611325500000|2021-01-22 14:25:00|3363.8|3360.3|3365.3|3361.3|3365.8|3361.3|3363.3|3359.3|0
1611325800000|2021-01-22 14:30:00|3365.8|3361.8|3363.3|3359.8|3367.8|3363.8|3362.8|3358.8|1
1611326100000|2021-01-22 14:35:00|3364.3|3360.3|3367.3|3363.3|3368.3|3364.3|3363.8|3359.8|2
1611326400000|2021-01-22 14:40:00|3366.3|3362.8|3367.8|3359.8|3369.3|3362.8|3364.3|3359.3|0
1611326700000|2021-01-22 14:45:00|3368.3|3360.3|3371.8|3367.8|3371.8|3368.3|3368.3|3360.3|0
1611327000000|2021-01-22 14:50:00|3372.3|3368.3|3376.3|3371.8|3376.3|3372.3|3371.8|3367.8|1
1611327300000|2021-01-22 14:55:00|3376.8|3372.3|3382.3|3372.3|3382.8|3375.8|3376.3|3371.8|0
1611327600000|2021-01-22 15:00:00|3381.8|3372.8|3376.3|3372.8|3381.8|3375.8|3376.3|3371.8|6
1611327900000|2021-01-22 15:05:00|3376.8|3372.3|3374.8|3370.8|3377.8|3373.3|3374.3|3370.8|0
1611328200000|2021-01-22 15:10:00|3375.3|3371.3|3374.3|3370.3|3375.8|3371.8|3373.8|3369.8|0
1611328500000|2021-01-22 15:15:00|3374.8|3370.8|3375.8|3371.3|3375.8|3371.8|3374.3|3370.3|0
1611328800000|2021-01-22 15:20:00|3376.3|3371.8|3375.8|3371.8|3377.8|3373.3|3375.8|3371.8|0
1611329100000|2021-01-22 15:25:00|3375.3|3371.3|3371.8|3369.3|3375.3|3371.3|3371.8|3369.3|5
1611329400000|2021-01-22 15:30:00|3373.3|3369.8|3375.8|3371.3|3376.8|3372.8|3373.3|3369.8|8
1611329700000|2021-01-22 15:35:00|3376.3|3371.8|3378.8|3374.8|3379.3|3374.8|3376.3|3371.8|0
1611330000000|2021-01-22 15:40:00|3379.3|3375.3|3382.3|3378.3|3382.3|3378.3|3379.3|3375.3|0
1611330300000|2021-01-22 15:45:00|3382.8|3378.8|3381.3|3377.3|3382.8|3378.8|3380.8|3376.8|0
1611330600000|2021-01-22 15:50:00|3380.3|3376.8|3382.3|3377.8|3382.3|3378.3|3380.3|3376.3|0
1611330900000|2021-01-22 15:55:00|3381.8|3377.3|3379.3|3375.3|3381.8|3377.3|3379.3|3375.3|0
1611331200000|2021-01-22 16:00:00|3379.8|3375.8|3380.3|3375.8|3380.3|3376.3|3379.8|3375.3|0
1611331500000|2021-01-22 16:05:00|3380.8|3376.3|3379.3|3375.3|3380.8|3376.8|3379.3|3375.3|1
1611331800000|2021-01-22 16:10:00|3379.8|3374.8|3378.8|3374.8|3379.8|3375.8|3378.8|3374.8|1
1611332100000|2021-01-22 16:15:00|3378.3|3374.3|3377.8|3373.3|3378.3|3374.3|3377.8|3373.3|0
1611332400000|2021-01-22 16:20:00|3377.3|3372.8|3376.8|3372.3|3377.3|3372.8|3374.8|3372.3|4
1611332700000|2021-01-22 16:25:00|3375.8|3371.8|3379.3|3367.8|3383.8|3372.8|3375.8|3363.8|0
1611333000000|2021-01-22 16:30:00|3378.8|3367.3|3386.8|3367.8|3387.3|3370.8|3376.3|3361.8|0
1611333300000|2021-01-22 16:35:00|3387.3|3368.3|3390.3|3367.8|3390.3|3369.8|3387.3|3362.8|0
1611333600000|2021-01-22 16:40:00|3389.8|3360.8|3389.8|3366.8|3389.8|3366.8|3389.8|3360.8|0
1611333900000|2021-01-22 16:45:00|3390.3|3359.8|3390.3|3368.3|3390.3|3368.3|3390.3|3353.3|0
1611334200000|2021-01-22 16:50:00||3353.3||3369.8||3369.8||3353.3|0
1611334800000|2021-01-22 17:00:00||3353.8||3370.8||3370.8||3353.8|0
1611335100000|2021-01-22 17:05:00||3353.8||3364.3||3364.3||3353.8|0
1611336600000|2021-01-22 17:30:00||3353.3||3365.3||3365.3||3353.3|0
1611336900000|2021-01-22 17:35:00||3353.3||3365.8||3365.8||3353.3|0
1611337200000|2021-01-22 17:40:00||3353.3||3353.3||3372.8||3353.3|0
1611338100000|2021-01-22 17:55:00|3400.3||3399.8||3400.3||3399.8||0
1611348900000|2021-01-22 20:55:00|3400.3||3400.3||3400.3||3400.3||0
1611558000000|2021-01-25 07:00:00|3400.3|3363.3|3399.8|3343.3|3400.3|3367.8|3399.8|3342.3|0
1611558600000|2021-01-25 07:10:00||3366.8||3366.8||3366.8||3366.8|0
1611559500000|2021-01-25 07:25:00|3445.3|3398.3|3425.8|3367.3|3699.8|3398.3|3425.3|3366.8|1
1611559800000|2021-01-25 07:30:00|3404.8|3366.8|3405.8|3367.3|3425.8|3400.8|3402.8|3366.8|2
1611560400000|2021-01-25 07:40:00|3402.8||3402.8||3402.8||3402.8||0
1611560700000|2021-01-25 07:45:00||3367.8||3373.8||3373.8||3367.8|0
1611561300000|2021-01-25 07:55:00|3423.8|3400.8|3413.8|3381.3|3424.3|3400.8|3406.8|3373.8|2
1611561600000|2021-01-25 08:00:00|3412.8|3374.3|3398.3|3393.8|3412.8|3394.3|3393.3|3374.3|5
1611561900000|2021-01-25 08:05:00|3398.8|3393.3|3397.3|3392.3|3399.8|3395.3|3394.8|3390.3|2
1611562200000|2021-01-25 08:10:00|3396.8|3392.8|3395.8|3391.3|3398.8|3394.3|3395.8|3391.3|0
1611562500000|2021-01-25 08:15:00|3395.3|3390.8|3398.3|3393.8|3398.8|3394.3|3395.3|3390.8|1
1611562800000|2021-01-25 08:20:00|3397.8|3393.3|3395.3|3390.8|3397.8|3393.3|3393.8|3389.3|0
1611563100000|2021-01-25 08:25:00|3395.8|3391.3|3399.3|3386.3|3400.8|3393.3|3392.3|3385.8|0
1611563400000|2021-01-25 08:30:00|3398.8|3389.3|3393.8|3389.3|3398.8|3392.8|3393.8|3388.8|2
1611563700000|2021-01-25 08:35:00|3394.3|3389.8|3392.3|3387.8|3395.3|3390.8|3390.8|3387.3|1
1611564000000|2021-01-25 08:40:00|3391.8|3387.3|3389.3|3384.8|3393.3|3388.3|3389.3|3384.8|0
1611564300000|2021-01-25 08:45:00|3388.8|3384.3|3386.8|3382.3|3389.3|3384.8|3384.8|3382.3|0
1611564600000|2021-01-25 08:50:00|3387.3|3382.8|3389.3|3384.8|3391.3|3386.8|3385.8|3382.3|1
1611564900000|2021-01-25 08:55:00|3388.8|3384.3|3390.8|3386.3|3391.3|3386.3|3387.8|3384.3|0
1611565200000|2021-01-25 09:00:00|3391.3|3385.8|3390.8|3386.8|3392.3|3387.8|3390.3|3385.8|0
1611565500000|2021-01-25 09:05:00|3391.3|3387.3|3393.3|3388.3|3393.3|3388.8|3391.3|3387.3|1
1611565800000|2021-01-25 09:10:00|3392.8|3388.8|3392.8|3388.8|3394.3|3389.8|3391.8|3387.8|0
1611566100000|2021-01-25 09:15:00|3391.8|3388.3|3391.3|3387.8|3392.8|3388.3|3391.3|3387.8|0
1611566400000|2021-01-25 09:20:00|3390.8|3386.3|3386.8|3382.8|3391.3|3386.3|3386.3|3382.3|1
1611566700000|2021-01-25 09:25:00|3387.3|3383.3|3388.8|3384.3|3389.8|3385.3|3386.3|3382.3|0
1611567000000|2021-01-25 09:30:00|3389.3|3384.8|3389.8|3385.3|3389.8|3385.3|3388.8|3384.3|0
1611567300000|2021-01-25 09:35:00|3389.3|3384.8|3389.8|3385.8|3391.3|3386.8|3389.3|3384.8|0
1611567600000|2021-01-25 09:40:00|3390.3|3385.3|3390.8|3386.3|3391.3|3386.8|3389.8|3385.3|0
1611567900000|2021-01-25 09:45:00|3389.8|3386.8|3388.8|3384.8|3390.8|3386.8|3388.8|3384.3|0
1611568200000|2021-01-25 09:50:00|3389.3|3385.3|3392.3|3387.8|3392.3|3387.8|3389.3|3385.3|0
1611568500000|2021-01-25 09:55:00|3392.8|3388.3|3394.3|3389.8|3394.3|3389.8|3392.3|3388.3|0
1611568800000|2021-01-25 10:00:00|3393.8|3390.3|3396.3|3391.8|3396.8|3392.3|3393.8|3389.8|0
1611569100000|2021-01-25 10:05:00|3396.8|3392.3|3396.3|3391.8|3397.3|3392.8|3395.8|3391.3|0
1611569400000|2021-01-25 10:10:00|3395.8|3391.3|3394.8|3390.3|3395.8|3391.3|3394.3|3389.8|0
1611569700000|2021-01-25 10:15:00|3395.3|3391.3|3395.3|3392.3|3395.8|3392.3|3394.3|3390.8|1
1611570000000|2021-01-25 10:20:00|3394.8|3392.8|3393.3|3389.8|3394.8|3392.8|3393.3|3389.3|0
1611570300000|2021-01-25 10:25:00|3393.8|3389.3|3393.8|3389.8|3394.8|3390.3|3393.3|3389.3|0
1611570600000|2021-01-25 10:30:00|3394.3|3390.3|3394.8|3390.3|3395.3|3390.8|3393.8|3389.8|0
1611570900000|2021-01-25 10:35:00|3394.3|3389.8|3397.3|3392.8|3397.3|3392.8|3394.3|3389.8|0
1611571200000|2021-01-25 10:40:00|3397.8|3393.3|3400.8|3396.3|3401.3|3396.8|3397.8|3393.3|0
1611571500000|2021-01-25 10:45:00|3400.3|3395.8|3399.8|3395.8|3400.8|3396.3|3399.3|3394.8|0
1611571800000|2021-01-25 10:50:00|3399.3|3395.3|3399.8|3395.8|3400.3|3396.3|3398.3|3394.3|0
1611572100000|2021-01-25 10:55:00|3399.3|3395.3|3400.8|3396.8|3401.3|3397.3|3399.3|3395.3|0
1611572400000|2021-01-25 11:00:00|3400.3|3396.3|3399.8|3396.8|3400.3|3396.8|3399.8|3395.8|0
1611572700000|2021-01-25 11:05:00|3400.3||3399.8||3400.8||3399.8||0
1611573000000|2021-01-25 11:10:00|3400.3|3397.3|3403.3|3399.3|3403.3|3399.8|3400.3|3396.8|1
1611573300000|2021-01-25 11:15:00|3402.8|3398.8|3403.3|3398.8|3403.3|3398.8|3402.3|3398.3|0
1611573600000|2021-01-25 11:20:00|3403.8|3399.8|3401.3|3396.8|3403.8|3399.8|3401.3|3396.3|0
1611573900000|2021-01-25 11:25:00|3400.8|3396.3|3399.8|3395.8|3400.8|3396.3|3399.3|3394.8|0
1611574200000|2021-01-25 11:30:00|3400.3|3395.3|3400.3|3395.8|3400.8|3396.3|3399.3|3395.3|1
1611574500000|2021-01-25 11:35:00|3399.8|3395.3|3397.8|3393.8|3400.3|3395.8|3397.3|3393.3|0
1611574800000|2021-01-25 11:40:00|3398.3|3393.3|3399.3|3395.3|3399.3|3395.3|3397.8|3393.3|0
1611575100000|2021-01-25 11:45:00|3398.8|3394.8|3397.3|3392.8|3399.3|3395.3|3394.8|3391.3|1
1611575400000|2021-01-25 11:50:00|3396.8|3392.3|3397.3|3392.8|3397.3|3392.8|3396.8|3392.3|0
1611575700000|2021-01-25 11:55:00|3396.8|3393.3|3396.8|3393.3|3397.3|3393.3|3393.8|3389.8|0
1611576000000|2021-01-25 12:00:00|3397.3|3383.3|3392.8|3388.3|3406.3|3390.8|3392.8|3383.3|1
1611576300000|2021-01-25 12:05:00|3392.3|3387.8|3390.8|3386.3|3393.8|3389.3|3390.8|3386.3|0
1611576600000|2021-01-25 12:10:00|3390.3|3385.8|3391.3|3386.8|3391.3|3386.8|3388.8|3384.3|1
1611576900000|2021-01-25 12:15:00|3390.8|3386.3|3392.3|3387.8|3392.8|3387.8|3390.3|3385.8|0
1611577200000|2021-01-25 12:20:00|3391.8|3387.3|3391.3|3387.3|3392.8|3388.8|3391.3|3387.3|0
1611577500000|2021-01-25 12:25:00|3390.8|3386.8|3389.8|3385.8|3391.3|3387.3|3387.8|3383.8|0
1611577800000|2021-01-25 12:30:00|3389.3|3385.3|3384.8|3380.8|3389.3|3385.3|3384.8|3380.8|0
1611578100000|2021-01-25 12:35:00|3384.3|3380.3|3381.8|3377.3|3384.3|3380.3|3380.3|3375.8|1
1611578400000|2021-01-25 12:40:00|3381.3|3376.8|3382.3|3377.8|3382.3|3377.8|3379.8|3375.3|0
1611578700000|2021-01-25 12:45:00|3381.8|3377.3|3379.8|3375.8|3382.3|3378.3|3379.8|3375.3|1
1611579000000|2021-01-25 12:50:00|3380.3|3375.3|3373.3|3368.8|3380.3|3375.8|3371.3|3367.3|6
1611579300000|2021-01-25 12:55:00|3372.8|3368.3|3373.3|3368.8|3373.3|3369.3|3370.3|3366.8|0
1611579600000|2021-01-25 13:00:00|3372.8|3368.3|3376.8|3372.3|3379.3|3375.3|3371.8|3367.3|0
1611579900000|2021-01-25 13:05:00|3376.3|3371.8|3367.8|3363.8|3376.3|3371.8|3367.8|3363.3|3
1611580200000|2021-01-25 13:10:00|3368.3|3363.3|3368.3|3364.3|3368.8|3364.8|3364.8|3360.8|0
1611580500000|2021-01-25 13:15:00|3368.8|3364.8|3368.3|3364.3|3370.3|3366.3|3367.3|3362.8|0
1611580800000|2021-01-25 13:20:00|3367.8|3363.8|3364.8|3360.3|3367.8|3363.8|3363.8|3359.8|2
1611581100000|2021-01-25 13:25:00|3364.3|3360.8|3363.8|3359.8|3368.8|3364.8|3363.8|3359.8|0
1611581400000|2021-01-25 13:30:00|3362.8|3359.3|3360.8|3356.3|3362.8|3359.3|3358.3|3354.3|0
1611581700000|2021-01-25 13:35:00|3361.3|3356.8|3360.3|3356.3|3362.8|3358.8|3360.3|3356.3|0
1611582000000|2021-01-25 13:40:00|3359.3|3355.8|3365.3|3361.3|3365.3|3361.3|3358.3|3353.8|0
1611582300000|2021-01-25 13:45:00|3365.8|3360.8|3368.8|3364.3|3368.8|3364.8|3365.3|3360.8|0
1611582600000|2021-01-25 13:50:00|3367.8|3363.8|3366.3|3361.8|3395.8|3364.8|3366.3|3348.8|0
1611582900000|2021-01-25 13:55:00|3366.8|3362.3|3364.8|3360.3|3367.8|3363.3|3363.8|3359.3|0
1611583200000|2021-01-25 14:00:00|3365.3|3360.8|3367.8|3363.8|3367.8|3363.8|3365.3|3360.8|0
1611583500000|2021-01-25 14:05:00|3368.3|3363.3|3366.3|3362.3|3368.3|3364.3|3366.3|3362.3|0
1611583800000|2021-01-25 14:10:00|3366.8|3361.8|3367.8|3363.8|3368.8|3364.8|3366.8|3361.8|0
1611584100000|2021-01-25 14:15:00|3368.3|3364.3|3369.8|3365.3|3369.8|3365.8|3368.3|3363.8|1
1611584400000|2021-01-25 14:20:00|3370.3|3365.8|3368.8|3364.3|3371.3|3366.8|3368.8|3363.8|0
1611584700000|2021-01-25 14:25:00|3367.8|3363.8|3372.3|3368.3|3372.3|3368.3|3367.8|3363.8|1
1611585000000|2021-01-25 14:30:00|3372.8|3368.8|3382.8|3378.8|3382.8|3378.8|3372.8|3368.8|1
1611585300000|2021-01-25 14:35:00|3383.3|3379.3|3382.3|3378.3|3386.3|3381.8|3381.8|3377.8|0
1611585600000|2021-01-25 14:40:00|3382.8|3378.8|3378.3|3374.3|3384.3|3380.3|3377.3|3373.3|0
1611585900000|2021-01-25 14:45:00|3378.8|3374.8|3379.3|3375.3|3381.3|3377.3|3378.8|3374.8|0
1611586200000|2021-01-25 14:50:00|3378.8|3374.8|3379.3|3374.8|3380.3|3376.3|3378.3|3374.3|0
1611586500000|2021-01-25 14:55:00|3379.8|3375.3|3380.3|3375.8|3382.3|3378.3|3379.8|3375.3|0
1611586800000|2021-01-25 15:00:00|3380.8|3376.3|3384.3|3379.8|3384.8|3380.8|3380.8|3376.3|0
1611587100000|2021-01-25 15:05:00|3383.8|3380.3|3385.8|3380.3|3386.3|3381.3|3383.3|3374.3|0
1611587400000|2021-01-25 15:10:00|3384.8|3380.8|3384.8|3380.3|3385.3|3381.8|3383.8|3379.8|0
1611587700000|2021-01-25 15:15:00|3385.3|3380.8|3387.8|3383.8|3388.3|3384.3|3385.3|3380.8|0
1611588000000|2021-01-25 15:20:00|3388.3|3384.3|3390.8|3386.8|3390.8|3386.8|3388.3|3384.3|0
1611588300000|2021-01-25 15:25:00|3389.8|3387.3|3390.8|3383.3|3390.8|3387.3|3388.8|3382.8|0
1611588600000|2021-01-25 15:30:00|3391.3|3383.8|3390.3|3385.8|3392.3|3386.3|3389.8|3382.3|0
1611588900000|2021-01-25 15:35:00|3389.3|3386.3|3388.8|3384.8|3389.8|3386.3|3388.3|3383.8|0
1611589200000|2021-01-25 15:40:00|3389.3|3385.3|3388.8|3384.3|3389.3|3385.3|3387.8|3383.3|0
1611589500000|2021-01-25 15:45:00|3388.3|3384.8|3385.3|3380.8|3388.3|3384.8|3385.3|3380.8|0
1611589800000|2021-01-25 15:50:00|3384.3|3381.3|3378.8|3375.3|3384.3|3381.3|3377.8|3373.8|3
1611590100000|2021-01-25 15:55:00|3379.3|3374.8|3376.3|3372.3|3379.3|3375.3|3375.3|3371.3|5
1611590400000|2021-01-25 16:00:00|3375.3|3371.8|3369.3|3365.3|3376.3|3372.3|3369.3|3365.3|5
1611590700000|2021-01-25 16:05:00|3368.3|3364.8|3363.3|3359.3|3368.3|3364.8|3361.8|3357.8|3
1611591000000|2021-01-25 16:10:00|3363.8|3358.8|3365.8|3361.8|3367.8|3363.3|3362.8|3358.8|7
1611591300000|2021-01-25 16:15:00|3365.3|3361.3|3369.8|3365.8|3370.3|3365.8|3364.8|3360.8|0
1611591600000|2021-01-25 16:20:00|3369.3|3365.3|3370.8|3366.8|3371.8|3367.8|3368.8|3364.8|0
1611591900000|2021-01-25 16:25:00|3371.3|3366.3|3367.8|3358.3|3371.3|3366.8|3367.8|3351.3|1
1611592200000|2021-01-25 16:30:00|3368.3|3353.8|3374.3|3359.3|3379.3|3360.8|3364.8|3353.8|0
1611592500000|2021-01-25 16:35:00|3373.8|3360.3|3381.3|3365.3|3387.3|3365.3|3372.3|3352.8|0
1611592800000|2021-01-25 16:40:00|3385.8||3387.3||3387.3||3385.8||0
1611596100000|2021-01-25 17:35:00|3377.3||3377.3||3377.3||3377.3||0
1611596400000|2021-01-25 17:40:00|3387.3|3353.8|3387.3|3354.3|3387.3|3354.3|3387.3|3353.8|0
1611596700000|2021-01-25 17:45:00||3349.3||3355.3||3355.3||3349.3|0
1611597000000|2021-01-25 17:50:00||3349.3||3355.8||3355.8||3349.3|0
1611597300000|2021-01-25 17:55:00||3349.3||3356.3||3356.3||3349.3|0
1611597900000|2021-01-25 18:05:00||3349.3||3356.8||3356.8||3349.3|0
1611598500000|2021-01-25 18:15:00||3349.3||3357.8||3357.8||3349.3|0
1611598800000|2021-01-25 18:20:00||3350.3||3360.8||3360.8||3349.3|0
1611599100000|2021-01-25 18:25:00|3387.8||3387.3||3387.8||3387.3||0
1611599400000|2021-01-25 18:30:00|3387.8||3387.3||3387.8||3387.3||0
1611600000000|2021-01-25 18:40:00||3349.3||3361.3||3361.3||3349.3|0
1611600300000|2021-01-25 18:45:00||3353.8||3354.8||3354.8||3353.8|0
1611601200000|2021-01-25 19:00:00||3349.3||3355.8||3355.8||3349.3|0
1611601800000|2021-01-25 19:10:00||3370.3||3370.3||3370.3||3370.3|0
1611605100000|2021-01-25 20:05:00|3387.8||3387.8||3387.8||3387.8||0
1611605400000|2021-01-25 20:10:00|3387.3||3387.3||3387.3||3387.3||0
1611607200000|2021-01-25 20:40:00|3387.8||3387.8||3387.8||3387.3||0
1611607800000|2021-01-25 20:50:00||3370.8||3370.8||3370.8||3370.8|0
1611608100000|2021-01-25 20:55:00||3370.3||3370.3||3370.3||3370.3|0
1611644400000|2021-01-26 07:00:00|3379.8|3348.8|3385.3|3348.8|3385.3|3348.8|3379.8|3348.8|0
1611645000000|2021-01-26 07:10:00||3349.3||3349.3||3349.3||3349.3|0
1611645300000|2021-01-26 07:15:00|3368.3|3349.8|3368.3|3349.8|3368.3|3349.8|3368.3|3349.8|0
1611645900000|2021-01-26 07:25:00|3385.3||3385.3||3385.3||3385.3||0
1611647400000|2021-01-26 07:50:00|3385.8|3348.8|3385.8|3349.3|3385.8|3349.3|3385.8|3348.8|0
1611647700000|2021-01-26 07:55:00|3385.3|3349.8|3385.8|3351.8|3385.8|3353.3|3382.8|3349.8|0
1611648000000|2021-01-26 08:00:00|3385.3|3357.8|3375.3|3360.3|3385.3|3366.8|3368.8|3349.3|0
1611648300000|2021-01-26 08:05:00|3374.8|3360.8|3379.8|3370.3|3385.8|3374.8|3374.3|3359.8|0
1611648600000|2021-01-26 08:10:00|3380.3|3369.8|3380.8|3370.3|3385.3|3372.8|3375.3|3365.8|0
1611648900000|2021-01-26 08:15:00|3382.8|3370.8|3390.3|3380.3|3391.3|3380.8|3380.3|3368.8|1
1611649200000|2021-01-26 08:20:00|3390.8|3380.8|3391.3|3386.8|3392.3|3387.8|3387.8|3379.8|0
1611649500000|2021-01-26 08:25:00|3390.8|3386.3|3394.3|3389.8|3395.3|3390.8|3390.3|3385.8|0
1611649800000|2021-01-26 08:30:00|3394.8|3390.3|3395.3|3390.8|3395.8|3391.8|3393.3|3388.8|0
1611650100000|2021-01-26 08:35:00|3395.8|3391.3|3396.8|3391.8|3400.3|3395.8|3395.8|3391.3|1
1611650400000|2021-01-26 08:40:00|3396.3|3391.3|3394.8|3390.3|3396.8|3392.3|3394.8|3390.3|6
1611650700000|2021-01-26 08:45:00|3395.3|3390.8|3399.3|3394.8|3399.8|3394.8|3395.3|3390.8|0
1611651000000|2021-01-26 08:50:00|3398.8|3394.3|3396.8|3392.3|3401.3|3396.8|3396.8|3392.3|8
1611651300000|2021-01-26 08:55:00|3397.3|3392.8|3399.8|3395.3|3399.8|3395.3|3396.3|3391.8|0
1611651600000|2021-01-26 09:00:00|3400.3|3395.8|3403.8|3399.8|3405.8|3401.8|3400.3|3395.3|0
1611651900000|2021-01-26 09:05:00|3402.8|3399.3|3403.8|3399.8|3403.8|3399.8|3400.8|3396.8|0
1611652200000|2021-01-26 09:10:00|3404.3|3400.3|3406.8|3402.3|3409.3|3405.3|3404.3|3400.3|0
1611652500000|2021-01-26 09:15:00|3407.3|3402.8|3404.8|3400.3|3407.3|3403.3|3404.8|3400.3|0
1611652800000|2021-01-26 09:20:00|3405.3|3400.8|3403.3|3399.3|3407.3|3402.8|3403.3|3399.3|10
1611653100000|2021-01-26 09:25:00|3403.8|3398.8|3401.3|3397.3|3404.3|3399.8|3399.8|3395.8|0
1611653400000|2021-01-26 09:30:00|3401.8|3397.8|3399.8|3395.8|3402.3|3399.3|3399.3|3394.8|1
1611653700000|2021-01-26 09:35:00|3400.3|3396.3|3397.8|3393.3|3400.3|3396.3|3396.8|3392.8|3
1611654000000|2021-01-26 09:40:00|3398.3|3393.8|3396.8|3392.8|3398.8|3394.8|3396.8|3392.8|0
1611654300000|2021-01-26 09:45:00|3397.3|3393.3|3398.3|3394.3|3398.3|3394.3|3396.8|3392.8|0
1611654600000|2021-01-26 09:50:00|3398.8|3394.8|3394.8|3389.8|3398.8|3394.8|3394.8|3389.8|0
1611654900000|2021-01-26 09:55:00|3395.3|3390.3|3396.3|3391.8|3396.3|3391.8|3394.3|3390.3|0
1611655200000|2021-01-26 10:00:00|3396.8|3392.3|3395.8|3391.8|3397.3|3393.3|3395.3|3391.3|0
1611655500000|2021-01-26 10:05:00|3396.3|3392.3|3395.3|3391.3|3397.3|3392.8|3395.3|3391.3|0
1611655800000|2021-01-26 10:10:00|3394.3|3390.8|3393.3|3389.3|3395.3|3391.3|3393.3|3389.3|0
1611656100000|2021-01-26 10:15:00|3392.3|3388.8|3391.3|3387.3|3392.3|3388.8|3390.3|3386.3|0
1611656400000|2021-01-26 10:20:00|3391.8|3388.3|3395.3|3390.8|3395.3|3390.8|3391.8|3387.3|2
1611656700000|2021-01-26 10:25:00|3395.8|3391.3|3395.8|3391.3|3397.8|3393.3|3395.8|3391.3|0
1611657000000|2021-01-26 10:30:00|3395.3|3390.8|3394.8|3390.8|3395.8|3391.8|3394.8|3390.8|1
1611657300000|2021-01-26 10:35:00|3393.8|3390.3|3392.8|3388.3|3393.8|3390.3|3392.8|3388.3|0
1611657600000|2021-01-26 10:40:00|3393.3|3388.8|3391.3|3387.3|3394.3|3390.3|3391.3|3387.3|0
1611657900000|2021-01-26 10:45:00|3390.3|3386.8|3390.8|3386.3|3390.8|3386.8|3389.8|3385.3|2
1611658200000|2021-01-26 10:50:00|3389.8|3385.8|3388.3|3384.8|3389.8|3386.3|3388.3|3384.8|12
1611658500000|2021-01-26 10:55:00|3388.8|3385.3|3391.8|3387.8|3391.8|3387.8|3388.3|3385.3|4
1611658800000|2021-01-26 11:00:00|3392.3|3388.3|3391.3|3387.3|3392.3|3388.3|3391.3|3386.8|0
1611659100000|2021-01-26 11:05:00|3391.8|3387.8|3390.3|3385.8|3391.8|3387.8|3389.3|3385.3|0
1611659400000|2021-01-26 11:10:00|3389.8|3386.3|3389.8|3385.8|3389.8|3386.3|3388.3|3384.3|0
1611659700000|2021-01-26 11:15:00|3390.3|3385.3|3389.8|3385.8|3390.3|3386.3|3389.3|3385.3|0
1611660000000|2021-01-26 11:20:00|3390.3|3386.3|3388.8|3384.8|3390.3|3386.3|3388.3|3384.3|3
1611660300000|2021-01-26 11:25:00|3389.3|3385.3|3389.3|3385.3|3389.3|3385.3|3388.3|3384.3|0
1611660600000|2021-01-26 11:30:00|3389.8|3384.8|3390.3|3386.3|3390.3|3386.3|3389.8|3384.8|0
1611660900000|2021-01-26 11:35:00|3390.8|3386.8|3389.3|3385.3|3390.8|3386.8|3389.3|3384.8|0
1611661200000|2021-01-26 11:40:00|3388.3|3384.8|3389.3|3384.8|3389.3|3385.3|3388.3|3383.8|2
1611661500000|2021-01-26 11:45:00|3388.3|3385.3|3391.3|3380.8|3398.3|3386.3|3387.3|3376.3|1
1611661800000|2021-01-26 11:50:00|3390.3|3380.3|3395.8|3391.8|3399.8|3391.8|3389.8|3380.3|0
1611662100000|2021-01-26 11:55:00|3396.3|3392.3|3396.3|3392.3|3396.8|3392.3|3395.3|3390.8|0
1611662400000|2021-01-26 12:00:00|3396.8|3386.3|3394.3|3390.3|3404.3|3391.8|3394.3|3385.8|0
1611662700000|2021-01-26 12:05:00|3394.8|3390.8|3396.8|3392.8|3397.8|3393.8|3394.3|3390.8|20
1611663000000|2021-01-26 12:10:00|3397.3|3392.3|3397.8|3393.8|3397.8|3393.8|3396.3|3392.3|0
1611663300000|2021-01-26 12:15:00|3397.3|3393.3|3398.8|3394.3|3399.8|3396.8|3397.3|3393.3|11
1611663600000|2021-01-26 12:20:00|3399.3|3394.8|3400.8|3397.3|3401.3|3397.3|3399.3|3394.8|0
1611663900000|2021-01-26 12:25:00|3401.3|3396.8|3401.3|3396.8|3401.8|3397.8|3400.3|3396.3|10
1611664200000|2021-01-26 12:30:00|3400.8|3397.3|3400.8|3396.3|3401.3|3397.3|3400.3|3395.8|0
1611664500000|2021-01-26 12:35:00|3400.3|3395.8|3398.8|3394.8|3400.3|3395.8|3398.3|3394.3|0
1611664800000|2021-01-26 12:40:00|3399.3|3394.3|3396.3|3392.3|3399.3|3395.8|3396.3|3391.8|2
1611665100000|2021-01-26 12:45:00|3395.8|3391.8|3394.3|3390.3|3395.8|3392.3|3394.3|3390.3|0
1611665400000|2021-01-26 12:50:00|3393.8|3389.8|3393.3|3389.3|3394.3|3389.8|3393.3|3388.8|0
1611665700000|2021-01-26 12:55:00|3393.8|3390.3|3395.3|3391.3|3395.8|3391.3|3393.8|3389.8|0
1611666000000|2021-01-26 13:00:00|3395.8|3392.3|3398.3|3394.3|3399.3|3395.3|3395.8|3392.3|0
1611666300000|2021-01-26 13:05:00|3398.8|3395.3|3400.3|3396.3|3400.8|3396.3|3398.3|3395.3|0
1611666600000|2021-01-26 13:10:00|3400.8|3395.8|3399.8|3395.8|3400.8|3396.3|3398.8|3394.8|0
1611666900000|2021-01-26 13:15:00|3399.3|3396.8|3398.8|3394.8|3399.8|3396.8|3398.3|3394.3|1
1611667200000|2021-01-26 13:20:00|3399.3|3395.8|3401.3|3396.8|3401.3|3396.8|3398.8|3395.8|0
1611667500000|2021-01-26 13:25:00|3401.8|3397.8|3400.8|3396.8|3402.8|3398.3|3400.3|3396.3|0
1611667800000|2021-01-26 13:30:00|3400.3|3396.3|3398.3|3393.8|3400.8|3396.8|3397.8|3393.3|0
1611668100000|2021-01-26 13:35:00|3398.8|3394.8|3395.3|3391.3|3399.3|3394.8|3395.3|3391.3|0
1611668400000|2021-01-26 13:40:00|3394.8|3390.8|3397.3|3392.8|3397.3|3393.3|3394.8|3390.8|0
1611668700000|2021-01-26 13:45:00|3396.8|3392.3|3397.3|3393.3|3397.8|3393.3|3396.3|3392.3|0
1611669000000|2021-01-26 13:50:00|3396.8|3392.8|3396.3|3392.3|3397.3|3393.3|3395.3|3390.8|0
1611669300000|2021-01-26 13:55:00|3396.8|3393.3|3399.8|3389.8|3401.3|3393.3|3396.3|3384.3|0
1611669600000|2021-01-26 14:00:00|3399.3|3390.8|3401.3|3397.3|3401.3|3397.3|3398.3|3390.8|0
1611669900000|2021-01-26 14:05:00|3400.8|3396.8|3400.3|3395.8|3401.3|3397.3|3399.8|3395.3|0
1611670200000|2021-01-26 14:10:00|3399.8|3396.3|3403.3|3399.3|3403.3|3399.3|3399.8|3395.8|1
1611670500000|2021-01-26 14:15:00|3402.8|3398.8|3403.3|3399.3|3404.3|3400.3|3402.8|3398.8|0
1611670800000|2021-01-26 14:20:00|3402.8|3398.8|3400.3|3396.3|3403.8|3399.3|3400.3|3396.3|0
1611671100000|2021-01-26 14:25:00|3400.8|3396.8|3403.8|3400.8|3404.3|3400.8|3400.8|3396.8|1
1611671400000|2021-01-26 14:30:00|3403.3|3400.3|3402.8|3398.8|3403.8|3400.3|3402.3|3398.3|6
1611671700000|2021-01-26 14:35:00|3403.3|3398.3|3397.8|3393.3|3403.3|3398.3|3396.3|3392.3|0
1611672000000|2021-01-26 14:40:00|3398.3|3394.3|3400.8|3396.3|3401.3|3396.8|3397.8|3393.8|0
1611672300000|2021-01-26 14:45:00|3400.3|3395.8|3400.3|3395.8|3402.3|3398.3|3399.8|3395.8|0
1611672600000|2021-01-26 14:50:00|3400.8|3396.3|3400.8|3396.8|3401.3|3397.3|3397.8|3394.3|2
1611672900000|2021-01-26 14:55:00|3401.3|3397.3|3402.3|3394.3|3403.3|3398.3|3401.3|3393.8|0
1611673200000|2021-01-26 15:00:00|3401.8|3393.8|3404.8|3399.8|3405.3|3399.8|3401.8|3392.3|0
1611673500000|2021-01-26 15:05:00|3402.8|3399.3|3401.3|3397.3|3402.8|3400.3|3400.8|3396.8|0
1611673800000|2021-01-26 15:10:00|3401.8|3397.8|3400.8|3396.3|3403.8|3399.3|3399.8|3395.3|0
1611674100000|2021-01-26 15:15:00|3400.3|3395.8|3398.8|3394.8|3401.3|3396.8|3398.3|3394.3|0
1611674400000|2021-01-26 15:20:00|3398.3|3394.3|3396.3|3391.8|3398.8|3394.8|3395.8|3391.8|0
1611674700000|2021-01-26 15:25:00|3395.8|3392.8|3397.3|3392.8|3397.8|3393.8|3395.8|3392.8|0
1611675000000|2021-01-26 15:30:00|3396.8|3393.3|3396.3|3392.3|3396.8|3393.3|3395.3|3390.8|0
1611675300000|2021-01-26 15:35:00|3396.8|3393.3|3398.3|3393.8|3398.3|3394.3|3396.8|3392.8|0
1611675600000|2021-01-26 15:40:00|3397.8|3394.8|3397.8|3393.8|3398.8|3394.8|3397.3|3392.8|0
1611675900000|2021-01-26 15:45:00|3397.3|3393.3|3397.3|3393.3|3397.8|3393.8|3396.3|3392.3|0
1611676200000|2021-01-26 15:50:00|3397.8|3394.3|3404.3|3392.8|3406.3|3398.3|3397.8|3389.8|0
1611676500000|2021-01-26 15:55:00|3403.8|3393.3|3400.8|3396.8|3403.8|3399.3|3400.8|3393.3|0
1611676800000|2021-01-26 16:00:00|3401.3|3397.8|3401.3|3397.3|3402.3|3397.8|3400.3|3396.3|0
1611677100000|2021-01-26 16:05:00|3401.8|3398.3|3396.8|3392.8|3402.8|3398.8|3396.3|3391.8|0
1611677400000|2021-01-26 16:10:00|3397.8|3393.3|3396.8|3392.3|3398.3|3393.8|3396.3|3392.3|1
1611677700000|2021-01-26 16:15:00|3396.3|3391.8|3396.3|3392.3|3396.8|3393.8|3395.8|3391.8|1
1611678000000|2021-01-26 16:20:00|3396.8|3392.8|3397.3|3393.3|3397.8|3393.8|3396.3|3392.8|0
1611678300000|2021-01-26 16:25:00|3397.8|3392.8|3398.8|3389.8|3405.3|3393.8|3396.3|3389.3|2
1611678600000|2021-01-26 16:30:00|3398.3|3389.3|3395.3|3389.8|3403.8|3389.8|3394.8|3389.3|0
1611678900000|2021-01-26 16:35:00|3395.8|3389.3|3404.3|3389.3|3407.8|3389.3|3395.8|3389.3|0
1611679200000|2021-01-26 16:40:00|3408.3||3408.3||3408.3||3408.3||0
1611679500000|2021-01-26 16:45:00|3412.3||3411.3||3425.3||3411.3||0
1611679800000|2021-01-26 16:50:00|3418.8||3425.3||3425.3||3407.3||0
1611730800000|2021-01-27 07:00:00|3425.8|3389.3|3425.8|3389.3|3425.8|3389.8|3425.3|3389.3|0
1611731400000|2021-01-27 07:10:00|3427.3||3409.3||3427.3||3409.3||0
1611733500000|2021-01-27 07:45:00|3418.3|3407.3|3417.3|3389.3|3418.3|3407.3|3416.8|3389.3|0
1611734100000|2021-01-27 07:55:00|3418.3|3389.8|3502.8|3410.8|3502.8|3416.3|3406.8|3389.3|31
1611734400000|2021-01-27 08:00:00|3508.8|3389.3|3444.8|3391.8|3508.8|3402.3|3423.8|3389.3|0
1611734700000|2021-01-27 08:05:00|3444.3|3392.3|3441.8|3407.3|3444.3|3431.8|3429.8|3392.3|0
1611735000000|2021-01-27 08:10:00|3443.8|3405.3|3436.8|3423.3|3474.8|3425.3|3430.8|3389.8|1
1611735300000|2021-01-27 08:15:00|3436.3|3423.8|3405.8|3396.3|3479.8|3423.8|3403.8|3389.3|7
1611735600000|2021-01-27 08:20:00|3405.3|3396.8|3424.8|3398.3|3456.8|3404.8|3405.3|3389.8|5
1611735900000|2021-01-27 08:25:00|3424.3|3399.3|3419.3|3413.8|3441.8|3414.3|3412.8|3389.3|0
1611736200000|2021-01-27 08:30:00|3419.8|3413.3|3425.8|3420.3|3426.3|3421.8|3419.8|3413.3|17
1611736500000|2021-01-27 08:35:00|3426.3|3420.8|3433.8|3421.3|3441.3|3425.3|3425.8|3412.8|0
1611736800000|2021-01-27 08:40:00|3432.8|3419.8|3433.3|3429.3|3435.3|3429.3|3428.3|3415.3|0
1611737100000|2021-01-27 08:45:00|3432.8|3428.8|3425.8|3420.8|3440.3|3431.3|3425.3|3413.8|0
1611737400000|2021-01-27 08:50:00|3425.3|3421.3|3425.3|3421.3|3427.3|3422.8|3423.3|3418.8|0
1611737700000|2021-01-27 08:55:00|3425.8|3421.8|3424.8|3420.3|3425.8|3421.8|3423.3|3419.8|11
1611738000000|2021-01-27 09:00:00|3425.3|3420.8|3423.3|3418.8|3426.8|3422.3|3423.3|3418.8|0
1611738300000|2021-01-27 09:05:00|3422.8|3418.3|3417.8|3409.3|3423.3|3418.8|3417.8|3409.3|0
1611738600000|2021-01-27 09:10:00|3418.3|3410.3|3418.8|3414.3|3420.3|3416.3|3417.3|3410.3|2
1611738900000|2021-01-27 09:15:00|3419.3|3414.8|3419.3|3414.8|3420.3|3416.3|3417.3|3413.3|0
1611739200000|2021-01-27 09:20:00|3418.8|3414.3|3418.3|3409.3|3441.3|3414.3|3415.8|3389.8|0
1611739500000|2021-01-27 09:25:00|3418.8|3410.3|3421.8|3417.3|3422.8|3418.3|3418.8|3409.8|0
1611739800000|2021-01-27 09:30:00|3421.3|3416.8|3421.8|3416.8|3441.3|3418.8|3420.8|3389.3|0
1611740100000|2021-01-27 09:35:00|3421.3|3417.3|3418.8|3414.3|3422.3|3418.8|3418.3|3413.8|11
1611740400000|2021-01-27 09:40:00|3419.3|3414.8|3415.8|3411.8|3419.3|3414.8|3415.8|3411.3|0
1611740700000|2021-01-27 09:45:00|3416.3|3411.3|3415.3|3411.3|3417.3|3413.3|3414.3|3409.8|0
1611741000000|2021-01-27 09:50:00|3414.3|3410.8|3412.8|3409.3|3415.3|3410.8|3412.8|3408.8|0
1611741300000|2021-01-27 09:55:00|3413.3|3408.8|3414.3|3409.8|3414.8|3410.8|3412.3|3408.3|0
1611741600000|2021-01-27 10:00:00|3413.8|3409.3|3411.8|3407.3|3414.3|3409.8|3411.3|3406.8|0
1611741900000|2021-01-27 10:05:00|3411.3|3406.8|3413.3|3408.8|3413.3|3408.8|3409.8|3405.8|0
1611742200000|2021-01-27 10:10:00|3412.8|3409.3|3410.8|3406.3|3413.3|3409.3|3410.3|3406.3|0
1611742500000|2021-01-27 10:15:00|3410.3|3405.8|3410.3|3406.3|3411.8|3407.3|3409.8|3405.8|1
1611742800000|2021-01-27 10:20:00|3410.8|3406.8|3405.8|3401.3|3410.8|3406.8|3405.8|3401.3|0
1611743100000|2021-01-27 10:25:00|3406.3|3401.8|3408.8|3404.3|3409.3|3404.3|3406.3|3401.8|0
1611743400000|2021-01-27 10:30:00|3408.3|3403.8|3408.3|3403.8|3409.8|3405.3|3408.3|3403.8|0
1611743700000|2021-01-27 10:35:00|3407.8|3403.3|3403.8|3400.3|3407.8|3403.3|3402.8|3398.8|1
1611744000000|2021-01-27 10:40:00|3403.3|3399.3|3400.3|3395.8|3403.3|3399.3|3399.8|3395.8|4
1611744300000|2021-01-27 10:45:00|3399.8|3395.3|3400.8|3392.3|3404.3|3397.3|3399.3|3392.3|0
1611744600000|2021-01-27 10:50:00|3401.3|3391.8|3400.3|3395.8|3405.8|3395.8|3397.8|3389.3|0
1611744900000|2021-01-27 10:55:00|3400.8|3396.3|3400.8|3396.8|3401.8|3397.8|3400.3|3395.8|0
1611745200000|2021-01-27 11:00:00|3401.3|3396.3|3393.3|3389.3|3401.3|3396.8|3393.3|3389.3|5
1611745500000|2021-01-27 11:05:00|3392.8|3388.3|3391.8|3387.3|3392.8|3388.3|3387.3|3383.3|5
1611745800000|2021-01-27 11:10:00|3391.3|3386.8|3392.3|3388.3|3392.3|3388.3|3390.8|3386.3|5
1611746100000|2021-01-27 11:15:00|3392.8|3387.8|3393.8|3389.8|3394.3|3390.3|3391.3|3387.3|0
1611746400000|2021-01-27 11:20:00|3393.3|3389.3|3390.8|3386.3|3393.8|3389.8|3390.8|3386.3|0
1611746700000|2021-01-27 11:25:00|3391.3|3386.8|3389.8|3385.3|3392.3|3388.3|3388.3|3384.3|0
1611747000000|2021-01-27 11:30:00|3388.8|3385.8|3383.8|3379.8|3388.8|3385.8|3383.8|3379.8|15
1611747300000|2021-01-27 11:35:00|3383.3|3380.8|3383.3|3377.3|3385.3|3380.8|3380.3|3371.8|5
1611747600000|2021-01-27 11:40:00|3382.8|3376.8|3379.8|3375.8|3383.3|3378.3|3378.8|3374.3|10
1611747900000|2021-01-27 11:45:00|3379.3|3375.3|3375.8|3371.8|3380.8|3376.3|3375.3|3370.8|0
1611748200000|2021-01-27 11:50:00|3375.3|3371.3|3374.3|3369.8|3375.8|3371.8|3371.3|3366.8|0
1611748500000|2021-01-27 11:55:00|3373.8|3369.3|3372.3|3367.8|3373.8|3369.3|3369.8|3365.8|0
1611748800000|2021-01-27 12:00:00|3377.8|3364.3|3374.3|3370.3|3420.8|3371.3|3372.3|3364.3|3
1611749100000|2021-01-27 12:05:00|3374.8|3370.8|3372.3|3368.3|3375.3|3371.3|3372.3|3368.3|0
1611749400000|2021-01-27 12:10:00|3372.8|3367.8|3371.8|3367.8|3373.3|3369.3|3370.8|3366.8|0
1611749700000|2021-01-27 12:15:00|3371.3|3367.3|3371.8|3366.8|3373.8|3369.3|3369.8|3365.3|5
1611750000000|2021-01-27 12:20:00|3371.3|3366.3|3368.8|3364.8|3371.8|3367.8|3366.3|3362.8|1
1611750300000|2021-01-27 12:25:00|3368.3|3364.3|3367.8|3363.8|3368.8|3364.3|3365.3|3361.3|0
1611750600000|2021-01-27 12:30:00|3367.3|3363.3|3369.3|3365.3|3370.3|3366.3|3367.3|3363.3|0
1611750900000|2021-01-27 12:35:00|3368.8|3364.8|3372.3|3367.3|3372.3|3367.3|3367.8|3363.3|0
1611751200000|2021-01-27 12:40:00|3371.8|3367.8|3370.3|3365.8|3373.8|3369.8|3369.8|3365.8|1
1611751500000|2021-01-27 12:45:00|3369.8|3365.3|3367.8|3363.8|3370.3|3365.8|3367.8|3363.3|0
1611751800000|2021-01-27 12:50:00|3367.3|3363.3|3364.3|3360.3|3367.3|3363.8|3363.3|3358.8|0
1611752100000|2021-01-27 12:55:00|3363.8|3359.8|3362.8|3358.3|3364.3|3360.3|3362.3|3357.8|0
1611752400000|2021-01-27 13:00:00|3362.3|3357.8|3361.3|3357.3|3363.8|3359.8|3360.8|3356.3|0
1611752700000|2021-01-27 13:05:00|3360.8|3356.8|3362.8|3358.3|3363.3|3360.8|3359.8|3355.3|3
1611753000000|2021-01-27 13:10:00|3362.3|3357.8|3363.3|3354.8|3363.8|3358.8|3361.3|3354.3|0
1611753300000|2021-01-27 13:15:00|3363.8|3355.3|3367.8|3363.3|3369.8|3363.3|3363.8|3354.8|0
1611753600000|2021-01-27 13:20:00|3367.3|3363.8|3370.8|3366.3|3372.3|3367.8|3367.3|3363.8|0
1611753900000|2021-01-27 13:25:00|3370.3|3366.8|3372.3|3364.3|3372.3|3367.3|3370.3|3363.8|0
1611754200000|2021-01-27 13:30:00|3371.8|3364.8|3369.8|3365.3|3372.3|3368.3|3369.3|3364.8|0
1611754500000|2021-01-27 13:35:00|3369.3|3364.8|3363.3|3358.8|3369.8|3365.3|3362.8|3358.8|0
1611754800000|2021-01-27 13:40:00|3363.8|3359.8|3367.8|3363.8|3368.3|3364.3|3361.3|3359.8|2
1611755100000|2021-01-27 13:45:00|3368.3|3364.3|3371.3|3366.3|3371.8|3366.3|3368.3|3364.3|1
1611755400000|2021-01-27 13:50:00|3371.8|3367.3|3370.8|3366.8|3372.3|3367.3|3370.3|3366.8|0
1611755700000|2021-01-27 13:55:00|3370.3|3366.3|3370.8|3366.3|3370.8|3366.3|3364.8|3360.8|0
1611756000000|2021-01-27 14:00:00|3371.3|3367.3|3371.8|3367.8|3374.3|3370.3|3371.3|3367.3|0
1611756300000|2021-01-27 14:05:00|3372.3|3368.8|3363.3|3358.8|3372.8|3368.8|3361.3|3357.3|1
1611756600000|2021-01-27 14:10:00|3362.8|3358.3|3357.8|3354.3|3362.8|3358.3|3357.8|3354.3|0
1611756900000|2021-01-27 14:15:00|3358.3|3354.8|3359.3|3355.3|3361.8|3357.3|3357.3|3354.3|7
1611757200000|2021-01-27 14:20:00|3359.8|3356.3|3359.8|3355.8|3362.3|3358.3|3359.3|3355.3|0
1611757500000|2021-01-27 14:25:00|3360.3|3356.8|3364.8|3357.3|3364.8|3357.8|3360.3|3356.3|1
1611757800000|2021-01-27 14:30:00|3364.3|3356.8|3352.3|3348.3|3365.3|3357.3|3352.3|3343.8|1
1611758100000|2021-01-27 14:35:00|3351.8|3347.8|3354.8|3350.8|3355.3|3351.3|3347.8|3343.8|1
1611758400000|2021-01-27 14:40:00|3354.3|3350.3|3349.3|3345.3|3354.3|3350.3|3348.8|3344.3|0
1611758700000|2021-01-27 14:45:00|3348.8|3344.8|3357.3|3338.3|3402.8|3347.8|3348.3|3300.3|0
1611759000000|2021-01-27 14:50:00|3357.8|3337.8|3347.3|3343.3|3402.3|3343.3|3342.8|3300.3|0
1611759300000|2021-01-27 14:55:00|3347.8|3343.8|3357.3|3352.8|3357.8|3353.3|3347.3|3343.8|1
1611759600000|2021-01-27 15:00:00|3356.8|3352.3|3360.3|3356.8|3360.8|3357.3|3355.8|3351.8|6
1611759900000|2021-01-27 15:05:00|3360.8|3357.3|3364.8|3360.8|3366.3|3362.3|3360.8|3356.8|14
1611760200000|2021-01-27 15:10:00|3365.3|3361.8|3365.8|3361.8|3367.3|3363.3|3363.8|3359.3|0
1611760500000|2021-01-27 15:15:00|3365.3|3361.3|3370.8|3364.3|3371.3|3364.3|3364.3|3359.8|0
1611760800000|2021-01-27 15:20:00|3371.3|3364.8|3382.3|3377.8|3382.3|3377.8|3371.3|3364.8|1
1611761100000|2021-01-27 15:25:00|3381.8|3377.3|3380.8|3376.8|3382.8|3378.3|3380.3|3376.8|0
1611761400000|2021-01-27 15:30:00|3380.3|3376.3|3380.8|3376.3|3380.8|3376.8|3374.3|3369.8|2
1611761700000|2021-01-27 15:35:00|3380.3|3375.8|3381.8|3377.8|3381.8|3377.8|3377.8|3373.3|0
1611762000000|2021-01-27 15:40:00|3382.3|3378.8|3384.8|3380.3|3387.3|3382.3|3382.3|3378.8|2
1611762300000|2021-01-27 15:45:00|3385.3|3381.3|3399.8|3374.8|3402.3|3385.3|3384.3|3329.8|0
1611762600000|2021-01-27 15:50:00|3400.3|3374.3|3398.8|3394.8|3402.3|3394.8|3391.8|3329.8|0
1611762900000|2021-01-27 15:55:00|3397.8|3394.3|3399.8|3395.8|3402.3|3399.3|3395.8|3391.8|14
1611763200000|2021-01-27 16:00:00|3400.3|3396.8|3399.8|3395.8|3400.8|3396.8|3398.8|3394.3|1
1611763500000|2021-01-27 16:05:00|3399.3|3395.3|3401.3|3395.3|3401.8|3396.3|3397.8|3393.8|1
1611763800000|2021-01-27 16:10:00|3401.8|3394.8|3398.8|3394.8|3402.3|3395.3|3398.8|3394.8|0
1611764100000|2021-01-27 16:15:00|3398.3|3392.3|3395.8|3391.3|3398.3|3394.3|3395.8|3391.3|1
1611764400000|2021-01-27 16:20:00|3395.3|3392.3|3399.3|3390.3|3399.3|3393.8|3395.3|3388.3|0
1611764700000|2021-01-27 16:25:00|3398.8|3389.8|3402.8|3359.8|3402.8|3399.3|3398.8|3358.8|0
1611765000000|2021-01-27 16:30:00|3402.3|3382.8|3402.8|3389.8|3402.8|3394.8|3399.3|3382.8|0
1611765300000|2021-01-27 16:35:00|3402.3|3389.3|3402.8|3373.8|3402.8|3389.8|3402.3|3345.8|0
1611765600000|2021-01-27 16:40:00||3366.3||3374.8||3374.8||3366.3|0
1611765900000|2021-01-27 16:45:00||3367.3||3355.8||3367.3||3355.3|0
1611766500000|2021-01-27 16:55:00||3348.3||3384.3||3384.3||3348.3|0
1611769500000|2021-01-27 17:45:00||3360.3||3360.8||3360.8||3360.3|0
1611770400000|2021-01-27 18:00:00|3382.8|3363.3|3402.8|3363.8|3402.8|3363.8|3382.8|3349.8|1
1611770700000|2021-01-27 18:05:00|3402.3|3356.3|3402.8|3356.8|3402.8|3356.8|3402.3|3356.3|0
1611771000000|2021-01-27 18:10:00|3402.3|3349.3|3402.3|3357.3|3402.3|3357.3|3402.3|3349.3|0
1611771300000|2021-01-27 18:15:00|3402.8|3357.8|3402.3|3357.8|3402.8|3357.8|3402.3|3357.8|0
1611771600000|2021-01-27 18:20:00|3402.8|3358.3|3441.3|3410.3|3441.3|3410.3|3402.3|3358.3|3
1611771900000|2021-01-27 18:25:00||3359.3||3359.8||3359.8||3359.3|0
1611772200000|2021-01-27 18:30:00|3405.8|3348.3|3405.8|3375.3|3405.8|3381.8|3405.8|3348.3|0
1611772800000|2021-01-27 18:40:00|3426.8|3367.8|3426.8|3374.3|3426.8|3381.3|3426.8|3346.3|3
1611773100000|2021-01-27 18:45:00|3427.8|3366.8|3427.8|3380.8|3427.8|3380.8|3427.8|3344.8|0
1611773400000|2021-01-27 18:50:00|3434.8||3427.3||3434.8||3427.3||0
1611773700000|2021-01-27 18:55:00|3434.8|3373.8|3441.3|3354.8|3441.3|3373.8|3426.3|3354.3|0
1611774000000|2021-01-27 19:00:00|3441.8|3355.3|3441.3|3356.3|3441.8|3356.3|3441.3|3342.8|0
1611774300000|2021-01-27 19:05:00||3381.3||3381.3||3381.3||3381.3|0
1611775500000|2021-01-27 19:25:00||3380.3||3380.3||3380.3||3380.3|0
1611779400000|2021-01-27 20:30:00|3411.8||3411.3||3411.8||3411.3||0
1611780000000|2021-01-27 20:40:00||3364.3||3364.3||3364.3||3316.3|1
1611780300000|2021-01-27 20:45:00||3317.8||3364.3||3364.3||3317.8|0
1611780600000|2021-01-27 20:50:00||3356.8||3364.3||3364.3||3356.8|0
1611780900000|2021-01-27 20:55:00||3356.8||3362.3||3364.3||3319.8|0
1611817200000|2021-01-28 07:00:00|3402.8|3331.3|3404.3|3327.8|3404.3|3332.8|3396.8|3325.3|0
1611817500000|2021-01-28 07:05:00||3328.3||3328.3||3328.3||3328.3|0
1611817800000|2021-01-28 07:10:00||3329.3||3329.3||3329.3||3329.3|0
1611819300000|2021-01-28 07:35:00|3403.8|3329.8|3331.8|3329.3|3403.8|3329.8|3331.8|3329.3|0
1611819600000|2021-01-28 07:40:00|3403.8||3403.8||3403.8||3403.8||3
1611820200000|2021-01-28 07:50:00||3329.8||3329.3||3329.8||3329.3|0
1611820500000|2021-01-28 07:55:00|3403.3|3330.3|3385.8|3335.3|3403.3|3336.3|3385.8|3329.8|0
1611820800000|2021-01-28 08:00:00|3385.3|3335.8|3342.3|3338.3|3385.3|3345.8|3342.3|3329.8|1
1611821100000|2021-01-28 08:05:00|3341.3|3330.3|3362.3|3357.8|3365.8|3358.3|3341.3|3329.8|12
1611821400000|2021-01-28 08:10:00|3361.8|3357.3|3356.8|3346.8|3382.3|3357.3|3356.3|3346.3|1
1611821700000|2021-01-28 08:15:00|3357.3|3346.3|3347.8|3332.8|3381.8|3347.3|3343.3|3326.3|11
1611822000000|2021-01-28 08:20:00|3346.8|3332.3|3357.8|3352.8|3378.3|3357.3|3346.8|3330.3|0
1611822300000|2021-01-28 08:25:00|3357.3|3353.3|3347.8|3343.3|3357.3|3353.3|3345.3|3340.8|0
1611822600000|2021-01-28 08:30:00|3348.3|3343.8|3339.3|3334.8|3349.3|3344.8|3339.3|3334.8|0
1611822900000|2021-01-28 08:35:00|3339.8|3335.3|3330.8|3326.3|3339.8|3335.3|3330.8|3326.3|3
1611823200000|2021-01-28 08:40:00|3331.3|3326.8|3327.3|3322.8|3332.3|3327.8|3324.3|3320.3|7
1611823500000|2021-01-28 08:45:00|3327.8|3323.3|3328.3|3314.8|3332.3|3323.3|3317.3|3312.3|1
1611823800000|2021-01-28 08:50:00|3327.8|3315.3|3324.3|3319.8|3329.3|3324.8|3321.8|3314.3|1
1611824100000|2021-01-28 08:55:00|3323.8|3319.3|3320.3|3315.8|3323.8|3319.3|3319.3|3314.8|1
1611824400000|2021-01-28 09:00:00|3320.8|3316.3|3319.3|3314.8|3322.8|3318.3|3317.3|3313.3|0
1611824700000|2021-01-28 09:05:00|3318.8|3314.3|3320.8|3314.3|3330.8|3314.8|3316.3|3308.8|2
1611825000000|2021-01-28 09:10:00|3318.8|3313.8|3321.8|3317.3|3322.3|3317.8|3315.8|3311.3|7
1611825300000|2021-01-28 09:15:00|3321.3|3316.8|3318.8|3316.3|3323.8|3319.3|3318.8|3314.3|2
1611825600000|2021-01-28 09:20:00|3318.3|3313.8|3309.8|3305.3|3318.8|3314.3|3309.8|3305.3|4
1611825900000|2021-01-28 09:25:00|3310.3|3305.8|3308.8|3304.3|3311.8|3307.3|3307.8|3303.8|1
1611826200000|2021-01-28 09:30:00|3309.3|3304.8|3313.8|3309.3|3315.8|3311.3|3308.8|3304.3|0
1611826500000|2021-01-28 09:35:00|3313.3|3308.8|3311.3|3307.3|3313.3|3308.8|3308.8|3304.3|1
1611826800000|2021-01-28 09:40:00|3311.8|3306.8|3316.3|3311.8|3316.3|3312.3|3310.8|3306.3|1
1611827100000|2021-01-28 09:45:00|3315.8|3311.3|3318.8|3314.8|3320.3|3316.3|3312.8|3308.8|0
1611827400000|2021-01-28 09:50:00|3319.3|3315.3|3324.8|3320.3|3325.3|3321.3|3317.8|3313.3|0
1611827700000|2021-01-28 09:55:00|3325.3|3320.8|3328.3|3324.3|3328.3|3324.3|3323.3|3319.3|0
1611828000000|2021-01-28 10:00:00|3327.8|3323.8|3325.3|3321.3|3327.8|3325.3|3323.8|3319.3|1
1611828300000|2021-01-28 10:05:00|3324.8|3320.8|3329.8|3325.3|3330.8|3326.3|3324.8|3320.3|0
1611828600000|2021-01-28 10:10:00|3329.3|3324.8|3332.8|3328.3|3332.8|3328.3|3329.3|3324.8|0
1611828900000|2021-01-28 10:15:00|3333.3|3328.8|3338.3|3333.8|3338.8|3334.8|3333.3|3328.8|0
1611829200000|2021-01-28 10:20:00|3338.8|3334.3|3341.3|3336.8|3341.8|3337.8|3336.8|3332.3|5
1611829500000|2021-01-28 10:25:00|3340.8|3336.3|3347.3|3343.3|3347.3|3343.3|3339.8|3335.3|0
1611829800000|2021-01-28 10:30:00|3346.8|3342.8|3344.8|3340.3|3349.3|3345.3|3343.3|3338.8|1
1611830100000|2021-01-28 10:35:00|3344.3|3339.8|3347.3|3342.8|3347.3|3343.3|3342.3|3338.3|4
1611830400000|2021-01-28 10:40:00|3346.3|3343.3|3351.3|3347.3|3351.3|3347.3|3346.3|3341.8|0
1611830700000|2021-01-28 10:45:00|3351.8|3347.8|3349.8|3345.3|3352.8|3348.3|3348.8|3344.8|0
1611831000000|2021-01-28 10:50:00|3348.8|3344.8|3353.3|3348.8|3353.3|3349.3|3348.8|3344.3|0
1611831300000|2021-01-28 10:55:00|3353.8|3349.3|3368.3|3353.3|3368.8|3357.3|3353.8|3348.8|0
1611831600000|2021-01-28 11:00:00|3376.8|3352.8|3361.8|3357.8|3376.8|3359.3|3360.3|3330.8|1
1611831900000|2021-01-28 11:05:00|3362.3|3358.8|3372.3|3367.8|3372.3|3368.3|3362.3|3358.8|0
1611832200000|2021-01-28 11:10:00|3371.8|3368.3|3373.3|3369.3|3373.3|3369.3|3370.8|3366.8|0
1611832500000|2021-01-28 11:15:00|3373.8|3369.8|3374.8|3370.8|3374.8|3370.8|3372.3|3368.8|2
1611832800000|2021-01-28 11:20:00|3375.3|3371.3|3376.8|3372.8|3376.8|3372.8|3374.8|3370.8|1
1611833100000|2021-01-28 11:25:00|3377.3|3373.3|3378.8|3374.8|3378.8|3375.3|3376.3|3372.3|3
1611833400000|2021-01-28 11:30:00|3379.3|3375.3|3377.8|3373.8|3379.8|3375.8|3377.3|3372.8|0
1611833700000|2021-01-28 11:35:00|3378.3|3374.3|3378.3|3374.3|3380.3|3376.3|3376.3|3371.3|0
1611834000000|2021-01-28 11:40:00|3378.8|3374.8|3377.8|3373.8|3379.3|3375.3|3376.3|3372.3|2
1611834300000|2021-01-28 11:45:00|3378.3|3374.3|3379.3|3375.3|3379.8|3375.3|3377.8|3373.8|2
1611834600000|2021-01-28 11:50:00|3379.8|3374.8|3380.8|3376.3|3382.3|3378.3|3379.8|3374.8|0
1611834900000|2021-01-28 11:55:00|3380.3|3376.8|3383.8|3379.3|3385.8|3379.8|3379.8|3372.3|0
1611835200000|2021-01-28 12:00:00|3389.8|3373.3|3385.8|3381.8|3395.3|3382.8|3383.8|3368.8|0
1611835500000|2021-01-28 12:05:00|3386.3|3382.3|3388.8|3384.3|3390.8|3386.8|3386.3|3382.3|0
1611835800000|2021-01-28 12:10:00|3387.8|3383.8|3388.3|3383.8|3389.3|3385.3|3387.3|3382.8|0
1611836100000|2021-01-28 12:15:00|3387.3|3383.3|3387.8|3383.8|3388.3|3384.3|3386.3|3381.8|0
1611836400000|2021-01-28 12:20:00|3387.3|3383.3|3385.8|3380.8|3387.3|3383.3|3385.8|3380.8|0
1611836700000|2021-01-28 12:25:00|3385.3|3381.3|3392.3|3387.8|3393.3|3388.8|3384.8|3380.3|0
1611837000000|2021-01-28 12:30:00|3391.8|3387.3|3391.3|3386.8|3393.3|3388.8|3390.8|3386.3|0
1611837300000|2021-01-28 12:35:00|3390.8|3387.3|3389.8|3385.3|3392.8|3388.8|3389.8|3385.3|0
1611837600000|2021-01-28 12:40:00|3389.3|3384.8|3384.3|3379.8|3389.3|3384.8|3383.8|3379.3|0
1611837900000|2021-01-28 12:45:00|3384.8|3380.3|3381.3|3376.8|3385.3|3380.8|3379.8|3374.8|0
1611838200000|2021-01-28 12:50:00|3380.8|3376.3|3377.8|3373.3|3380.8|3376.8|3377.3|3372.8|0
1611838500000|2021-01-28 12:55:00|3378.3|3373.8|3381.3|3376.8|3382.3|3378.3|3378.3|3373.8|0
1611838800000|2021-01-28 13:00:00|3380.8|3377.3|3377.3|3372.8|3381.8|3377.3|3376.8|3372.3|0
1611839100000|2021-01-28 13:05:00|3376.8|3373.3|3377.3|3373.3|3377.8|3373.3|3374.8|3370.8|0
1611839400000|2021-01-28 13:10:00|3377.8|3373.8|3375.3|3371.3|3378.3|3374.3|3375.3|3371.3|3
1611839700000|2021-01-28 13:15:00|3375.8|3370.8|3372.8|3368.3|3375.8|3371.3|3372.8|3368.3|0
1611840000000|2021-01-28 13:20:00|3372.3|3368.8|3370.3|3366.3|3372.8|3368.8|3369.8|3365.8|0
1611840300000|2021-01-28 13:25:00|3370.8|3366.8|3376.3|3371.3|3376.3|3373.8|3370.8|3366.3|0
1611840600000|2021-01-28 13:30:00|3378.3|3371.8|3387.3|3373.3|3393.3|3373.3|3377.8|3368.8|2
1611840900000|2021-01-28 13:35:00|3386.8|3374.8|3377.8|3373.8|3387.3|3378.8|3377.8|3372.8|0
1611841200000|2021-01-28 13:40:00|3378.3|3374.3|3382.8|3378.8|3382.8|3378.8|3378.3|3373.8|0
1611841500000|2021-01-28 13:45:00|3383.3|3379.3|3383.8|3379.8|3384.3|3380.3|3382.8|3378.8|0
1611841800000|2021-01-28 13:50:00|3384.3|3380.3|3393.3|3388.8|3393.3|3389.3|3384.3|3380.3|5
1611842100000|2021-01-28 13:55:00|3393.8|3389.3|3391.8|3387.8|3395.8|3391.3|3391.8|3387.8|0
1611842400000|2021-01-28 14:00:00|3392.3|3388.3|3392.8|3388.3|3394.8|3390.8|3391.3|3387.3|0
1611842700000|2021-01-28 14:05:00|3391.8|3387.8|3396.3|3392.3|3396.3|3392.3|3391.8|3387.8|0
1611843000000|2021-01-28 14:10:00|3395.3|3391.8|3399.3|3394.8|3399.3|3395.3|3395.3|3391.3|0
1611843300000|2021-01-28 14:15:00|3398.8|3394.3|3398.3|3393.8|3399.8|3395.8|3397.8|3393.8|1
1611843600000|2021-01-28 14:20:00|3398.8|3394.3|3396.3|3391.8|3398.8|3394.8|3391.8|3387.8|0
1611843900000|2021-01-28 14:25:00|3395.8|3392.3|3397.8|3393.3|3398.8|3394.3|3395.3|3391.3|0
1611844200000|2021-01-28 14:30:00|3397.3|3392.8|3397.3|3393.3|3397.8|3394.3|3395.3|3391.3|0
1611844500000|2021-01-28 14:35:00|3397.8|3393.8|3393.8|3389.8|3401.8|3397.3|3393.8|3389.8|1
1611844800000|2021-01-28 14:40:00|3394.3|3390.3|3405.3|3401.3|3406.3|3402.3|3393.8|3389.8|2
1611845100000|2021-01-28 14:45:00|3405.8|3401.8|3402.3|3398.3|3405.8|3401.8|3401.3|3397.3|2
1611845400000|2021-01-28 14:50:00|3402.8|3397.8|3400.8|3396.3|3403.8|3399.3|3400.3|3395.8|0
1611845700000|2021-01-28 14:55:00|3399.8|3395.8|3397.3|3388.8|3400.3|3395.8|3395.8|3388.3|1
1611846000000|2021-01-28 15:00:00|3397.8|3389.3|3403.3|3395.8|3407.8|3398.3|3396.8|3389.3|1
1611846300000|2021-01-28 15:05:00|3402.8|3395.3|3402.8|3398.8|3405.3|3401.3|3401.3|3391.8|0
1611846600000|2021-01-28 15:10:00|3403.3|3399.3|3415.8|3404.3|3418.8|3407.3|3403.3|3399.3|0
1611846900000|2021-01-28 15:15:00|3416.3|3404.8|3413.8|3409.3|3419.8|3409.8|3411.3|3404.8|0
1611847200000|2021-01-28 15:20:00|3412.8|3408.8|3407.3|3402.8|3413.3|3408.8|3406.3|3402.3|1
1611847500000|2021-01-28 15:25:00|3406.3|3402.3|3406.3|3391.3|3407.3|3402.3|3400.3|3389.3|1
1611847800000|2021-01-28 15:30:00|3405.8|3391.8|3399.3|3394.3|3405.8|3396.3|3396.8|3390.8|0
1611848100000|2021-01-28 15:35:00|3399.8|3394.8|3399.8|3395.8|3402.3|3397.8|3398.8|3394.3|0
1611848400000|2021-01-28 15:40:00|3400.3|3396.3|3393.8|3389.3|3401.8|3397.8|3393.8|3389.3|0
1611848700000|2021-01-28 15:45:00|3394.3|3389.8|3397.8|3393.3|3397.8|3393.8|3393.3|3389.3|1
1611849000000|2021-01-28 15:50:00|3398.3|3393.8|3397.3|3392.8|3399.8|3395.8|3397.3|3392.8|0
1611849300000|2021-01-28 15:55:00|3397.8|3393.3|3397.8|3393.8|3400.8|3396.8|3397.3|3393.3|0
1611849600000|2021-01-28 16:00:00|3398.3|3394.3|3401.3|3396.3|3401.8|3397.8|3398.3|3394.3|1
1611849900000|2021-01-28 16:05:00|3400.3|3395.8|3400.3|3396.3|3402.8|3398.8|3398.8|3394.8|0
1611850200000|2021-01-28 16:10:00|3400.8|3396.8|3403.8|3399.8|3403.8|3399.8|3399.8|3395.8|0
1611850500000|2021-01-28 16:15:00|3404.3|3400.3|3404.3|3400.3|3404.8|3400.3|3402.8|3398.8|2
1611850800000|2021-01-28 16:20:00|3403.3|3399.8|3408.8|3401.8|3418.3|3403.8|3403.3|3398.8|1
1611851100000|2021-01-28 16:25:00|3408.3|3401.3|3418.3|3399.3|3418.3|3405.3|3403.3|3398.8|1
1611851400000|2021-01-28 16:30:00|3417.8|3399.8|3417.8|3399.3|3418.3|3402.8|3415.8|3398.8|0
1611851700000|2021-01-28 16:35:00|3418.3|3398.8|3418.3|3398.8|3418.3|3400.3|3418.3|3398.8|0
1611852000000|2021-01-28 16:40:00||3359.8||3407.3||3407.3||3359.8|0
1611852600000|2021-01-28 16:50:00|3437.3|3395.8|3437.3|3395.8|3437.3|3395.8|3437.3|3395.8|1
1611852900000|2021-01-28 16:55:00|3463.3|3364.8|3463.3|3395.8|3463.3|3395.8|3437.3|3364.8|0
1611853200000|2021-01-28 17:00:00||3364.8||3395.8||3395.8||3364.8|0
1611853500000|2021-01-28 17:05:00|3462.3|3396.3|3461.8|3405.3|3462.3|3405.3|3461.8|3387.8|0
1611853800000|2021-01-28 17:10:00|3461.3|3364.8|3461.3|3402.8|3461.3|3402.8|3461.3|3364.8|0
1611854100000|2021-01-28 17:15:00|3460.8|3395.3|3459.3|3402.8|3460.8|3402.8|3459.3|3364.8|0
1611854400000|2021-01-28 17:20:00|3467.3|3395.8|3458.3|3388.8|3467.3|3395.8|3458.3|3380.3|10
1611854700000|2021-01-28 17:25:00|3460.8|3381.3|3457.8|3403.8|3460.8|3403.8|3457.8|3364.8|0
1611855300000|2021-01-28 17:35:00|3457.3|3364.8|3457.3|3403.8|3457.3|3403.8|3457.3|3364.8|0
1611855600000|2021-01-28 17:40:00||3453.8||3403.8||3453.8||3403.8|13
1611855900000|2021-01-28 17:45:00|3465.3|3401.8|3442.3|3404.8|3465.3|3404.8|3442.3|3401.8|1
1611856200000|2021-01-28 17:50:00|3441.8|3401.8|3439.8|3403.8|3441.8|3403.8|3439.8|3401.8|0
1611856800000|2021-01-28 18:00:00|3439.3||3438.8||3439.3||3438.8||0
1611858300000|2021-01-28 18:25:00|3422.3||3422.3||3422.3||3422.3||0
1611858900000|2021-01-28 18:35:00|3442.8|3410.3|3442.8|3410.3|3442.8|3410.3|3442.8|3410.3|1
1611859200000|2021-01-28 18:40:00|3460.8|3403.8|3449.3|3403.8|3460.8|3409.8|3449.3|3403.8|0
1611859500000|2021-01-28 18:45:00|3456.3||3448.3||3456.3||3448.3||0
1611860100000|2021-01-28 18:55:00|3460.8||3447.8||3460.8||3447.8||0
1611860400000|2021-01-28 19:00:00|3460.8||3446.3||3460.8||3446.3||0
1611860700000|2021-01-28 19:05:00|3453.8||3445.8||3453.8||3445.8||0
1611861000000|2021-01-28 19:10:00|3460.8||3445.3||3460.8||3445.3||0
1611861300000|2021-01-28 19:15:00|3452.8||3444.8||3452.8||3444.8||0
1611861600000|2021-01-28 19:20:00|3460.8||3450.8||3460.8||3450.8||0
1611862800000|2021-01-28 19:40:00|3458.3||3452.3||3458.3||3452.3||0
1611863100000|2021-01-28 19:45:00|3459.3||3451.8||3459.3||3451.8||0
1611863400000|2021-01-28 19:50:00|3459.3||3457.8||3459.3||3451.3||0
1611863700000|2021-01-28 19:55:00|3460.8||3456.3||3460.8||3456.3||0
1611864300000|2021-01-28 20:05:00|3460.8||3454.8||3460.8||3454.8||0
1611864900000|2021-01-28 20:15:00|3460.8||3453.8||3460.8||3453.8||0
1611865200000|2021-01-28 20:20:00|3460.8||3452.8||3460.8||3452.8||0
1611865500000|2021-01-28 20:25:00|3460.3||3428.8||3460.8||3428.8||0
1611865800000|2021-01-28 20:30:00|3460.8||3428.3||3460.8||3428.3||0
1611866100000|2021-01-28 20:35:00|3460.8||3426.3||3460.8||3426.3||0
1611866400000|2021-01-28 20:40:00|3460.8||3426.3||3460.8||3426.3||0
1611866700000|2021-01-28 20:45:00|3460.8||3427.3||3460.8||3427.3||0
1611867000000|2021-01-28 20:50:00|3426.3|3403.3|3427.3|3403.8|3460.8|3404.3|3425.8|3403.3|8
1611867300000|2021-01-28 20:55:00|3434.8|3403.3|3425.8|3403.3|3434.8|3403.3|3425.8|3403.3|0
1611903600000|2021-01-29 07:00:00|3405.8|3354.3|3425.3|3354.8|3425.3|3355.8|3402.3|3354.3|0
1611904500000|2021-01-29 07:15:00||3372.3||3372.3||3372.8||3372.3|0
1611904800000|2021-01-29 07:20:00|3406.3|3397.8|3406.3|3374.3|3406.3|3397.8|3406.3|3374.3|0
1611905700000|2021-01-29 07:35:00|3391.3|3372.3|3390.3|3362.8|3406.3|3372.3|3390.3|3362.3|0
1611906300000|2021-01-29 07:45:00||3363.3||3363.8||3363.8||3363.3|0
1611906900000|2021-01-29 07:55:00|3401.3|3363.3|3395.8|3363.3|3401.3|3363.8|3394.8|3363.3|0
1611907200000|2021-01-29 08:00:00|3395.3|3365.3|3383.3|3379.3|3395.3|3379.3|3380.3|3363.3|0
1611907500000|2021-01-29 08:05:00|3381.8|3378.8|3370.3|3365.8|3383.3|3379.8|3367.3|3363.3|0
1611907800000|2021-01-29 08:10:00|3369.8|3365.3|3370.3|3365.8|3371.8|3367.3|3365.3|3360.8|4
1611908100000|2021-01-29 08:15:00|3369.8|3365.3|3369.3|3365.3|3372.3|3367.8|3362.3|3357.8|0
1611908400000|2021-01-29 08:20:00|3370.3|3365.8|3385.3|3380.8|3385.8|3381.3|3370.3|3365.8|0
1611908700000|2021-01-29 08:25:00|3385.8|3381.3|3383.8|3379.3|3387.3|3382.8|3381.8|3377.3|1
1611909000000|2021-01-29 08:30:00|3384.3|3379.8|3379.3|3374.8|3387.8|3380.8|3379.3|3374.3|0
1611909300000|2021-01-29 08:35:00|3378.8|3374.3|3382.3|3377.8|3382.8|3378.3|3375.8|3371.3|1
1611909600000|2021-01-29 08:40:00|3382.8|3378.3|3386.8|3382.3|3388.8|3384.3|3382.8|3378.3|0
1611909900000|2021-01-29 08:45:00|3386.3|3381.8|3385.8|3381.3|3386.3|3381.8|3383.3|3378.8|0
1611910200000|2021-01-29 08:50:00|3386.3|3381.8|3386.8|3382.3|3387.8|3383.3|3384.3|3379.8|0
1611910500000|2021-01-29 08:55:00|3386.3|3381.8|3388.3|3383.8|3389.8|3385.3|3385.8|3381.3|1
1611910800000|2021-01-29 09:00:00|3388.8|3384.3|3391.3|3386.8|3392.3|3387.8|3388.8|3384.3|0
1611911100000|2021-01-29 09:05:00|3391.8|3387.3|3390.3|3385.8|3396.3|3391.8|3390.3|3385.8|0
1611911400000|2021-01-29 09:10:00|3388.8|3385.3|3391.3|3386.8|3392.8|3388.3|3387.8|3384.3|4
1611911700000|2021-01-29 09:15:00|3391.8|3387.3|3386.8|3382.3|3391.8|3387.8|3386.8|3382.3|0
1611912000000|2021-01-29 09:20:00|3386.3|3381.8|3384.8|3381.3|3387.3|3382.8|3383.8|3381.3|0
1611912300000|2021-01-29 09:25:00|3385.3|3381.8|3387.3|3382.8|3387.8|3383.3|3382.8|3378.3|1
1611912600000|2021-01-29 09:30:00|3387.8|3383.3|3396.3|3391.8|3396.3|3391.8|3387.3|3382.8|0
1611912900000|2021-01-29 09:35:00|3395.8|3392.3|3395.3|3390.8|3397.8|3393.3|3395.3|3390.8|0
1611913200000|2021-01-29 09:40:00|3395.8|3391.3|3387.8|3383.8|3395.8|3391.3|3387.8|3383.8|8
1611913500000|2021-01-29 09:45:00|3388.3|3384.3|3389.3|3384.8|3389.3|3385.3|3385.8|3381.3|0
1611913800000|2021-01-29 09:50:00|3388.3|3384.3|3385.8|3381.8|3388.3|3384.3|3384.3|3379.8|0
1611914100000|2021-01-29 09:55:00|3386.3|3382.3|3388.8|3384.8|3390.3|3386.3|3385.8|3381.8|0
1611914400000|2021-01-29 10:00:00|3388.3|3384.3|3389.3|3384.8|3389.3|3385.3|3384.8|3380.8|0
1611914700000|2021-01-29 10:05:00|3388.3|3384.3|3389.3|3385.3|3389.3|3385.3|3387.8|3383.8|0
1611915000000|2021-01-29 10:10:00|3389.8|3384.8|3388.3|3384.3|3389.8|3385.3|3386.3|3381.8|0
1611915300000|2021-01-29 10:15:00|3388.8|3384.8|3388.3|3384.3|3390.3|3386.3|3387.3|3383.3|0
1611915600000|2021-01-29 10:20:00|3388.8|3384.8|3386.3|3382.3|3388.8|3384.8|3384.3|3380.3|1
1611915900000|2021-01-29 10:25:00|3386.8|3382.8|3384.3|3380.3|3386.8|3382.8|3384.3|3380.3|0
1611916200000|2021-01-29 10:30:00|3383.8|3379.8|3384.3|3378.3|3388.8|3380.8|3383.3|3376.3|0
1611916500000|2021-01-29 10:35:00|3384.8|3379.8|3388.3|3383.8|3388.3|3384.3|3384.8|3379.8|2
1611916800000|2021-01-29 10:40:00|3388.8|3384.3|3388.3|3384.3|3389.8|3385.3|3388.3|3383.8|0
1611917100000|2021-01-29 10:45:00|3388.8|3384.8|3394.8|3390.3|3394.8|3390.3|3388.8|3384.8|0
1611917400000|2021-01-29 10:50:00|3395.3|3390.8|3396.3|3391.8|3396.3|3391.8|3393.3|3389.3|0
1611917700000|2021-01-29 10:55:00|3395.8|3392.3|3396.8|3392.3|3397.3|3393.3|3395.8|3391.8|0
1611918000000|2021-01-29 11:00:00|3397.3|3392.8|3396.8|3392.3|3397.8|3392.8|3396.3|3391.8|0
1611918300000|2021-01-29 11:05:00|3397.3|3392.8|3395.8|3391.8|3398.3|3394.3|3395.8|3391.8|0
1611918600000|2021-01-29 11:10:00|3395.3|3391.3|3398.3|3394.3|3398.3|3394.3|3394.8|3390.3|0
1611918900000|2021-01-29 11:15:00|3397.8|3393.8|3397.8|3393.3|3397.8|3393.8|3395.8|3391.8|5
1611919200000|2021-01-29 11:20:00|3398.3|3393.8|3397.8|3393.8|3398.3|3393.8|3396.8|3392.3|1
1611919500000|2021-01-29 11:25:00|3398.3|3393.3|3397.3|3393.3|3399.8|3395.3|3397.3|3392.8|0
1611919800000|2021-01-29 11:30:00|3396.8|3392.8|3395.8|3391.8|3397.3|3392.8|3395.3|3391.3|0
1611920100000|2021-01-29 11:35:00|3396.3|3392.3|3395.8|3391.8|3397.3|3393.3|3395.8|3391.8|0
1611920400000|2021-01-29 11:40:00|3396.3|3392.3|3401.3|3397.3|3401.3|3397.3|3395.8|3391.8|0
1611920700000|2021-01-29 11:45:00|3401.8|3397.8|3401.3|3397.3|3403.3|3398.8|3400.8|3396.8|0
1611921000000|2021-01-29 11:50:00|3401.8|3397.8|3401.3|3396.8|3403.3|3399.8|3401.3|3396.8|3
1611921300000|2021-01-29 11:55:00|3400.8|3397.3|3402.3|3398.3|3402.8|3398.3|3399.3|3395.3|0
1611921600000|2021-01-29 12:00:00|3402.8|3393.8|3404.3|3399.8|3404.8|3399.8|3402.8|3390.8|0
1611921900000|2021-01-29 12:05:00|3404.8|3400.3|3403.3|3399.3|3404.8|3400.3|3402.8|3398.3|0
1611922200000|2021-01-29 12:10:00|3403.8|3398.8|3401.8|3397.8|3403.8|3399.3|3401.8|3397.3|0
1611922500000|2021-01-29 12:15:00|3402.3|3397.3|3404.3|3400.3|3404.8|3400.3|3401.3|3397.3|0
1611922800000|2021-01-29 12:20:00|3404.8|3400.8|3402.3|3398.3|3404.8|3401.3|3402.3|3397.8|0
1611923100000|2021-01-29 12:25:00|3402.8|3398.8|3404.3|3400.8|3404.8|3400.8|3402.8|3398.3|0
1611923400000|2021-01-29 12:30:00|3404.8|3401.3|3404.3|3400.3|3404.8|3402.3|3403.3|3399.3|0
1611923700000|2021-01-29 12:35:00|3404.8|3399.8|3400.8|3396.3|3404.8|3399.8|3400.8|3396.3|0
1611924000000|2021-01-29 12:40:00|3399.8|3395.8|3400.8|3396.3|3400.8|3396.8|3399.8|3395.3|0
1611924300000|2021-01-29 12:45:00|3401.3|3396.8|3403.8|3399.3|3403.8|3399.3|3401.3|3396.8|0
1611924600000|2021-01-29 12:50:00|3402.8|3398.8|3402.3|3397.8|3403.3|3399.3|3402.3|3397.8|0
1611924900000|2021-01-29 12:55:00|3401.3|3397.3|3401.3|3396.8|3402.3|3397.8|3400.3|3396.3|0
1611925200000|2021-01-29 13:00:00|3400.8|3397.3|3400.3|3396.3|3402.8|3398.8|3391.8|3387.3|11
1611925500000|2021-01-29 13:05:00|3400.8|3395.8|3400.3|3396.3|3401.3|3396.8|3397.8|3393.3|0
1611925800000|2021-01-29 13:10:00|3399.8|3395.8|3404.3|3399.8|3404.8|3400.8|3399.3|3394.8|0
1611926100000|2021-01-29 13:15:00|3403.8|3399.3|3401.8|3397.3|3406.8|3402.8|3401.8|3397.3|1
1611926400000|2021-01-29 13:20:00|3401.3|3397.8|3399.8|3395.3|3401.8|3397.8|3397.8|3393.3|1
1611926700000|2021-01-29 13:25:00|3399.3|3394.8|3400.8|3391.3|3400.8|3396.3|3397.8|3390.8|0
1611927000000|2021-01-29 13:30:00|3400.3|3390.8|3399.8|3395.8|3401.3|3395.8|3397.8|3390.3|0
1611927300000|2021-01-29 13:35:00|3400.3|3395.3|3404.3|3400.3|3405.8|3401.3|3398.8|3394.8|0
1611927600000|2021-01-29 13:40:00|3404.8|3399.8|3401.8|3397.3|3404.8|3399.8|3401.3|3397.3|0
1611927900000|2021-01-29 13:45:00|3400.8|3397.8|3401.3|3396.8|3402.3|3398.3|3400.8|3388.8|0
1611928200000|2021-01-29 13:50:00|3400.3|3396.3|3400.8|3396.3|3400.8|3396.3|3397.3|3392.8|5
1611928500000|2021-01-29 13:55:00|3401.3|3396.8|3399.8|3395.3|3401.8|3398.3|3399.3|3395.3|0
1611928800000|2021-01-29 14:00:00|3399.3|3395.8|3400.8|3396.3|3400.8|3396.8|3398.8|3394.8|0
1611929100000|2021-01-29 14:05:00|3400.3|3395.8|3398.3|3394.3|3400.3|3395.8|3397.8|3393.8|0
1611929400000|2021-01-29 14:10:00|3398.8|3393.8|3399.8|3395.8|3400.3|3396.3|3397.8|3393.3|0
1611929700000|2021-01-29 14:15:00|3400.3|3395.3|3400.3|3396.3|3400.8|3396.8|3398.3|3394.3|0
1611930000000|2021-01-29 14:20:00|3400.8|3396.8|3399.3|3394.8|3402.8|3398.8|3398.8|3394.3|0
1611930300000|2021-01-29 14:25:00|3399.8|3395.3|3399.8|3395.8|3400.8|3396.3|3399.3|3394.8|0
1611930600000|2021-01-29 14:30:00|3400.3|3396.8|3399.8|3395.8|3401.8|3397.3|3396.3|3391.8|2
1611930900000|2021-01-29 14:35:00|3399.3|3395.3|3390.3|3386.3|3399.3|3395.3|3389.8|3385.8|5
1611931200000|2021-01-29 14:40:00|3389.8|3385.8|3385.8|3381.8|3390.8|3386.3|3384.3|3380.3|2
1611931500000|2021-01-29 14:45:00|3384.8|3381.3|3402.3|3368.3|3402.8|3381.3|3384.3|3354.8|0
1611931800000|2021-01-29 14:50:00|3395.8|3368.8|3391.3|3370.8|3402.3|3378.3|3375.3|3358.3|0
1611932100000|2021-01-29 14:55:00|3390.3|3371.8|3383.8|3373.8|3402.8|3374.8|3380.3|3363.8|0
1611932400000|2021-01-29 15:00:00|3384.3|3374.8|3382.3|3378.8|3402.8|3378.8|3380.3|3362.8|0
1611932700000|2021-01-29 15:05:00|3382.8|3378.3|3383.3|3379.3|3383.3|3379.3|3379.3|3374.8|0
1611933000000|2021-01-29 15:10:00|3383.8|3380.3|3388.3|3383.8|3388.3|3384.3|3383.8|3380.3|0
1611933300000|2021-01-29 15:15:00|3388.8|3384.3|3390.3|3385.3|3390.8|3385.3|3387.8|3383.3|0
1611933600000|2021-01-29 15:20:00|3390.8|3385.8|3394.8|3390.8|3396.3|3392.3|3390.8|3385.8|0
1611933900000|2021-01-29 15:25:00|3394.3|3390.3|3395.8|3391.8|3397.3|3392.8|3393.8|3389.8|0
1611934200000|2021-01-29 15:30:00|3396.3|3392.8|3395.3|3391.3|3396.8|3392.8|3391.8|3387.8|1
1611934500000|2021-01-29 15:35:00|3395.8|3390.8|3397.3|3392.8|3397.8|3393.3|3394.3|3390.3|0
1611934800000|2021-01-29 15:40:00|3396.8|3392.3|3393.3|3388.8|3397.3|3393.3|3393.3|3388.8|0
1611935100000|2021-01-29 15:45:00|3392.8|3388.3|3392.8|3388.8|3394.3|3389.8|3390.8|3387.3|0
1611935400000|2021-01-29 15:50:00|3392.3|3388.3|3393.3|3389.3|3395.3|3390.8|3391.8|3387.8|0
1611935700000|2021-01-29 15:55:00|3392.8|3389.8|3395.3|3390.8|3395.3|3391.3|3392.8|3389.3|0
1611936000000|2021-01-29 16:00:00|3395.8|3391.3|3390.3|3386.3|3396.8|3392.3|3390.3|3385.8|1
1611936300000|2021-01-29 16:05:00|3389.8|3385.8|3389.8|3385.3|3391.3|3386.8|3388.3|3384.3|1
1611936600000|2021-01-29 16:10:00|3389.3|3383.8|3387.8|3383.3|3389.8|3384.8|3387.3|3382.8|3
1611936900000|2021-01-29 16:15:00|3387.3|3382.8|3387.3|3383.3|3388.8|3384.3|3386.3|3382.8|1
1611937200000|2021-01-29 16:20:00|3386.8|3382.8|3382.8|3378.3|3386.8|3383.3|3381.3|3377.3|0
1611937500000|2021-01-29 16:25:00|3383.3|3378.8|3387.3|3362.3|3401.8|3380.3|3377.3|3355.8|0
1611937800000|2021-01-29 16:30:00|3386.8|3361.3|3383.3|3359.8|3401.3|3367.8|3381.3|3354.8|0
1611938100000|2021-01-29 16:35:00|3383.8|3360.8|3399.3|3354.3|3399.8|3360.8|3381.8|3354.3|0
1611938400000|2021-01-29 16:40:00|3402.3||3402.3||3402.3||3402.3||0
1611938700000|2021-01-29 16:45:00||3354.8||3354.8||3354.8||3354.8|0
1611939000000|2021-01-29 16:50:00||3355.3||3364.3||3366.8||3354.3|0
1611939300000|2021-01-29 16:55:00|3384.3||3384.3||3384.3||3384.3||0
1611939600000|2021-01-29 17:00:00|3386.3|3354.3|3386.3|3364.3|3386.3|3364.3|3386.3|3354.3|0
1611940200000|2021-01-29 17:10:00||3354.3||3364.3||3364.3||3354.3|0
1611940500000|2021-01-29 17:15:00|3385.8|3356.8|3385.8|3356.8|3385.8|3356.8|3385.8|3356.8|0
1611940800000|2021-01-29 17:20:00||3354.3||3354.3||3354.3||3354.3|0
1611943500000|2021-01-29 18:05:00||3354.8||3354.8||3354.8||3354.8|1
1611943800000|2021-01-29 18:10:00||3354.3||3354.8||3354.8||3354.3|0
1611944100000|2021-01-29 18:15:00||3354.3||3354.3||3354.3||3354.3|0
1611944400000|2021-01-29 18:20:00||3354.8||3354.8||3354.8||3354.8|0
1611950400000|2021-01-29 20:00:00|3386.3||3371.8||3386.3||3371.8||0
1611951000000|2021-01-29 20:10:00|3386.3|3362.8|3386.3|3362.8|3386.3|3362.8|3386.3|3354.3|1
1611951300000|2021-01-29 20:15:00||3355.3||3362.8||3362.8||3355.3|0
1611951600000|2021-01-29 20:20:00||3355.8||3362.8||3362.8||3355.8|0
1611951900000|2021-01-29 20:25:00||3354.3||3362.8||3362.8||3354.3|0
1611952200000|2021-01-29 20:30:00||3354.3||3362.8||3362.8||3354.3|0
1611952500000|2021-01-29 20:35:00|3385.8|3354.8|3385.8|3355.3|3385.8|3362.8|3385.8|3354.3|0
1611952800000|2021-01-29 20:40:00|3386.3|3354.3|3386.3|3355.3|3386.3|3355.3|3385.8|3354.3|0
1611953100000|2021-01-29 20:45:00|3385.8|3354.3|3386.3|3355.3|3386.3|3355.3|3385.8|3354.3|0
1611953400000|2021-01-29 20:50:00||3354.3||3354.8||3355.3||3354.3|0
1611953700000|2021-01-29 20:55:00|3385.8|3354.3|3386.3|3354.3|3386.3|3354.3|3385.8|3354.3|0
1612162800000|2021-02-01 07:00:00|3425.3|3359.3|3425.3|3364.3|3425.3|3365.3|3424.8|3354.8|0
1612163100000|2021-02-01 07:05:00||3364.8||3364.8||3364.8||3364.8|0
1612163700000|2021-02-01 07:15:00||3393.8||3393.8||3393.8||3393.8|0
1612166100000|2021-02-01 07:55:00|3424.8|3368.8|3414.3|3391.3|3424.8|3391.3|3405.8|3368.8|0
1612166400000|2021-02-01 08:00:00|3412.8|3391.8|3405.8|3390.8|3425.3|3394.3|3392.8|3364.3|6
1612166700000|2021-02-01 08:05:00|3404.8|3392.3|3416.8|3412.3|3419.8|3415.3|3400.8|3392.3|1
1612167000000|2021-02-01 08:10:00|3416.3|3411.8|3405.8|3401.3|3416.3|3412.3|3404.3|3399.8|0
1612167300000|2021-02-01 08:15:00|3406.3|3401.8|3412.3|3393.8|3425.3|3404.8|3403.8|3369.8|0
1612167600000|2021-02-01 08:20:00|3412.8|3394.8|3402.8|3398.3|3419.3|3405.8|3401.8|3393.3|0
1612167900000|2021-02-01 08:25:00|3401.8|3397.8|3401.3|3396.8|3404.8|3400.3|3400.8|3396.3|0
1612168200000|2021-02-01 08:30:00|3400.3|3396.3|3398.3|3393.8|3407.3|3402.8|3398.3|3393.8|0
1612168500000|2021-02-01 08:35:00|3397.8|3393.3|3399.3|3394.8|3400.3|3395.8|3394.8|3390.3|0
1612168800000|2021-02-01 08:40:00|3399.8|3395.3|3402.8|3398.3|3403.8|3399.3|3399.8|3394.8|0
1612169100000|2021-02-01 08:45:00|3403.3|3398.8|3403.3|3398.8|3405.8|3401.3|3402.3|3397.8|0
1612169400000|2021-02-01 08:50:00|3402.8|3399.3|3402.8|3398.3|3404.3|3399.8|3402.8|3398.3|0
1612169700000|2021-02-01 08:55:00|3403.3|3398.8|3404.8|3400.3|3406.8|3402.3|3402.8|3398.3|0
1612170000000|2021-02-01 09:00:00|3404.3|3400.8|3404.8|3400.3|3404.8|3401.8|3403.3|3398.8|0
1612170300000|2021-02-01 09:05:00|3404.3|3400.8|3406.3|3402.3|3406.3|3402.3|3403.3|3399.3|1
1612170600000|2021-02-01 09:10:00|3406.8|3402.8|3409.3|3404.8|3410.3|3406.3|3406.8|3402.8|0
1612170900000|2021-02-01 09:15:00|3408.8|3405.3|3410.8|3406.3|3413.3|3409.3|3408.8|3405.3|0
1612171200000|2021-02-01 09:20:00|3410.3|3406.8|3410.3|3405.8|3413.3|3408.8|3409.8|3405.8|0
1612171500000|2021-02-01 09:25:00|3409.8|3406.3|3412.3|3407.8|3412.8|3408.3|3409.8|3406.3|0
1612171800000|2021-02-01 09:30:00|3412.8|3408.3|3411.8|3407.3|3413.3|3408.8|3411.8|3407.3|0
1612172100000|2021-02-01 09:35:00|3410.8|3406.8|3411.3|3407.3|3412.8|3408.8|3408.8|3406.3|18
1612172400000|2021-02-01 09:40:00|3411.8|3407.8|3409.8|3401.3|3412.8|3407.8|3408.8|3401.3|4
1612172700000|2021-02-01 09:45:00|3410.3|3401.8|3404.3|3400.3|3410.8|3402.3|3403.3|3398.8|0
1612173000000|2021-02-01 09:50:00|3404.8|3400.8|3405.3|3401.3|3408.8|3404.3|3404.8|3400.8|0
1612173300000|2021-02-01 09:55:00|3405.8|3401.8|3408.3|3404.3|3408.8|3404.3|3405.8|3401.8|8
1612173600000|2021-02-01 10:00:00|3408.8|3403.8|3408.3|3403.8|3409.3|3405.3|3408.3|3403.8|0
1612173900000|2021-02-01 10:05:00|3408.8|3404.3|3409.3|3404.8|3409.8|3405.8|3407.3|3402.8|0
1612174200000|2021-02-01 10:10:00|3408.8|3405.3|3407.3|3402.8|3410.3|3405.8|3407.3|3402.8|0
1612174500000|2021-02-01 10:15:00|3406.3|3402.3|3408.3|3403.8|3408.8|3404.3|3406.3|3402.3|0
1612174800000|2021-02-01 10:20:00|3408.8|3404.3|3407.8|3403.3|3409.8|3405.3|3407.3|3403.3|0
1612175100000|2021-02-01 10:25:00|3406.8|3402.8|3407.8|3403.3|3407.8|3403.3|3405.8|3401.3|0
1612175400000|2021-02-01 10:30:00|3407.3|3402.8|3407.3|3402.8|3408.3|3403.8|3406.8|3402.3|0
1612175700000|2021-02-01 10:35:00|3407.8|3403.3|3410.3|3406.3|3410.3|3406.3|3407.3|3403.3|10
1612176000000|2021-02-01 10:40:00|3410.8|3406.8|3408.8|3404.3|3411.8|3407.8|3408.3|3403.8|0
1612176300000|2021-02-01 10:45:00|3409.3|3404.8|3410.8|3406.8|3411.3|3406.8|3408.8|3404.3|0
1612176600000|2021-02-01 10:50:00|3411.3|3406.3|3412.3|3407.8|3412.3|3407.8|3410.3|3406.3|0
1612176900000|2021-02-01 10:55:00|3411.3|3408.3|3413.8|3409.8|3413.8|3409.8|3411.3|3407.3|0
1612177200000|2021-02-01 11:00:00|3414.3|3410.3|3416.3|3412.3|3417.8|3413.3|3414.3|3410.3|0
1612177500000|2021-02-01 11:05:00|3416.8|3412.8|3420.8|3416.8|3420.8|3416.8|3416.8|3412.8|0
1612177800000|2021-02-01 11:10:00|3420.3|3416.3|3419.3|3414.8|3421.3|3417.3|3419.3|3414.8|0
1612178100000|2021-02-01 11:15:00|3419.8|3415.3|3422.8|3413.8|3424.3|3416.8|3418.8|3413.3|0
1612178400000|2021-02-01 11:20:00|3422.3|3413.3|3422.8|3418.8|3425.3|3421.3|3421.8|3408.8|0
1612178700000|2021-02-01 11:25:00|3423.3|3419.3|3421.3|3416.8|3424.3|3419.3|3420.3|3415.8|0
1612179000000|2021-02-01 11:30:00|3421.8|3417.3|3421.8|3417.3|3422.3|3417.8|3420.8|3416.3|0
1612179300000|2021-02-01 11:35:00|3422.3|3417.8|3422.3|3418.3|3423.3|3419.3|3421.8|3417.3|2
1612179600000|2021-02-01 11:40:00|3421.8|3418.8|3421.3|3417.3|3423.3|3419.3|3420.8|3416.8|0
1612179900000|2021-02-01 11:45:00|3421.8|3416.8|3418.8|3414.8|3421.8|3416.8|3418.8|3414.3|0
1612180200000|2021-02-01 11:50:00|3419.3|3414.3|3420.3|3416.3|3420.8|3417.3|3418.8|3414.3|0
1612180500000|2021-02-01 11:55:00|3419.8|3415.8|3422.8|3412.8|3426.8|3417.3|3419.8|3368.8|3
1612180800000|2021-02-01 12:00:00|3423.3|3412.3|3422.3|3416.8|3433.8|3417.3|3421.8|3398.8|0
1612181100000|2021-02-01 12:05:00|3421.8|3417.3|3418.3|3413.8|3421.8|3417.3|3417.3|3413.3|0
1612181400000|2021-02-01 12:10:00|3418.8|3414.3|3417.8|3413.3|3418.8|3414.3|3417.8|3413.3|0
1612181700000|2021-02-01 12:15:00|3417.3|3412.8|3416.8|3412.8|3419.3|3415.3|3416.8|3412.8|0
1612182000000|2021-02-01 12:20:00|3417.3|3413.3|3415.8|3411.8|3417.3|3413.3|3415.8|3411.3|0
1612182300000|2021-02-01 12:25:00|3416.3|3412.3|3418.3|3414.3|3418.3|3414.3|3416.3|3412.3|0
1612182600000|2021-02-01 12:30:00|3418.8|3414.8|3418.3|3414.3|3419.8|3415.3|3418.3|3413.8|0
1612182900000|2021-02-01 12:35:00|3417.3|3413.8|3419.8|3415.3|3419.8|3415.3|3417.3|3413.3|0
1612183200000|2021-02-01 12:40:00|3420.3|3415.8|3419.3|3414.8|3421.3|3416.8|3418.3|3414.3|0
1612183500000|2021-02-01 12:45:00|3418.8|3414.3|3418.3|3413.8|3418.8|3414.8|3417.8|3413.3|0
1612183800000|2021-02-01 12:50:00|3418.8|3414.3|3417.3|3412.8|3418.8|3414.3|3416.8|3412.8|0
1612184100000|2021-02-01 12:55:00|3417.8|3413.3|3416.3|3412.3|3418.3|3414.3|3415.8|3411.8|0
1612184400000|2021-02-01 13:00:00|3416.8|3413.3|3416.8|3412.8|3417.3|3413.3|3415.8|3411.8|0
1612184700000|2021-02-01 13:05:00|3417.3|3412.3|3419.3|3415.3|3419.3|3415.3|3417.3|3412.3|0
1612185000000|2021-02-01 13:10:00|3419.8|3415.8|3419.8|3416.3|3420.8|3416.8|3419.3|3415.3|2
1612185300000|2021-02-01 13:15:00|3420.3|3415.8|3423.3|3419.3|3423.3|3419.3|3419.8|3415.8|0
1612185600000|2021-02-01 13:20:00|3423.8|3419.8|3426.3|3422.3|3426.3|3422.3|3423.3|3419.3|4
1612185900000|2021-02-01 13:25:00|3425.8|3421.8|3424.3|3419.8|3425.8|3422.3|3424.3|3419.8|0
1612186200000|2021-02-01 13:30:00|3423.8|3419.3|3424.8|3420.8|3425.3|3420.8|3423.3|3419.3|0
1612186500000|2021-02-01 13:35:00|3425.3|3421.3|3427.3|3423.3|3427.8|3423.8|3424.8|3421.3|0
1612186800000|2021-02-01 13:40:00|3426.8|3422.8|3424.3|3419.8|3426.8|3423.3|3424.3|3419.8|0
1612187100000|2021-02-01 13:45:00|3424.8|3420.3|3426.3|3421.8|3426.3|3421.8|3424.3|3420.3|0
1612187400000|2021-02-01 13:50:00|3425.8|3422.3|3426.8|3422.8|3429.3|3424.8|3425.8|3422.3|0
1612187700000|2021-02-01 13:55:00|3426.3|3422.3|3423.8|3419.3|3426.8|3422.3|3423.8|3419.3|0
1612188000000|2021-02-01 14:00:00|3424.3|3419.8|3425.3|3421.3|3426.3|3421.8|3424.3|3419.8|0
1612188300000|2021-02-01 14:05:00|3425.8|3420.8|3425.8|3421.3|3427.3|3422.8|3425.8|3420.8|0
1612188600000|2021-02-01 14:10:00|3426.3|3421.8|3425.8|3422.3|3427.8|3423.8|3425.8|3421.8|0
1612188900000|2021-02-01 14:15:00|3426.3|3421.8|3423.8|3419.3|3426.8|3421.8|3423.3|3419.3|0
1612189200000|2021-02-01 14:20:00|3423.3|3418.8|3422.8|3418.8|3423.3|3418.8|3422.3|3418.3|0
1612189500000|2021-02-01 14:25:00|3423.3|3419.3|3422.8|3418.8|3424.3|3419.8|3422.8|3418.8|0
1612189800000|2021-02-01 14:30:00|3423.3|3419.3|3421.3|3417.3|3424.3|3419.8|3421.3|3417.3|0
1612190100000|2021-02-01 14:35:00|3421.8|3416.8|3424.8|3420.8|3425.3|3420.8|3419.8|3415.8|1
1612190400000|2021-02-01 14:40:00|3425.3|3421.8|3421.3|3417.3|3425.8|3421.8|3420.3|3416.3|0
1612190700000|2021-02-01 14:45:00|3420.8|3416.8|3414.8|3411.3|3421.3|3416.8|3414.8|3410.8|0
1612191000000|2021-02-01 14:50:00|3415.3|3410.8|3409.3|3405.8|3416.3|3412.3|3409.3|3405.3|0
1612191300000|2021-02-01 14:55:00|3409.8|3406.3|3421.3|3410.8|3421.3|3414.3|3409.8|3406.3|0
1612191600000|2021-02-01 15:00:00|3420.8|3410.3|3421.8|3417.3|3421.8|3417.8|3415.8|3408.8|0
1612191900000|2021-02-01 15:05:00|3420.8|3417.8|3418.3|3414.3|3421.3|3417.8|3418.3|3414.3|0
1612192200000|2021-02-01 15:10:00|3418.8|3413.8|3419.3|3415.3|3421.8|3417.3|3417.8|3413.8|0
1612192500000|2021-02-01 15:15:00|3419.8|3414.8|3419.8|3415.3|3422.3|3418.3|3417.8|3413.8|0
1612192800000|2021-02-01 15:20:00|3419.3|3416.3|3423.8|3419.3|3424.3|3420.3|3419.3|3415.8|0
1612193100000|2021-02-01 15:25:00|3423.3|3418.8|3424.8|3419.8|3425.8|3421.3|3422.8|3418.8|0
1612193400000|2021-02-01 15:30:00|3424.3|3420.3|3428.3|3424.3|3428.8|3424.3|3424.3|3420.3|4
1612193700000|2021-02-01 15:35:00|3427.8|3423.8|3424.3|3420.8|3427.8|3423.8|3424.3|3420.8|0
1612194000000|2021-02-01 15:40:00|3424.8|3420.3|3426.8|3422.8|3427.3|3422.8|3423.3|3418.3|0
1612194300000|2021-02-01 15:45:00|3427.3|3422.3|3423.3|3418.8|3427.3|3422.3|3422.8|3418.8|0
1612194600000|2021-02-01 15:50:00|3423.8|3419.3|3418.3|3414.3|3423.8|3419.8|3418.3|3414.3|0
1612194900000|2021-02-01 15:55:00|3418.8|3414.8|3417.8|3414.3|3420.3|3415.8|3417.8|3414.3|0
1612195200000|2021-02-01 16:00:00|3419.3|3414.8|3418.8|3409.8|3420.3|3415.3|3415.8|3409.3|8
1612195500000|2021-02-01 16:05:00|3419.3|3410.8|3419.8|3413.8|3419.8|3415.3|3419.3|3410.3|0
1612195800000|2021-02-01 16:10:00|3419.3|3413.3|3415.8|3411.8|3419.3|3414.3|3415.8|3411.8|0
1612196100000|2021-02-01 16:15:00|3415.3|3411.3|3415.3|3411.3|3415.3|3411.3|3414.3|3409.8|2
1612196400000|2021-02-01 16:20:00|3415.8|3411.8|3418.8|3414.8|3418.8|3414.8|3415.8|3411.8|1
1612196700000|2021-02-01 16:25:00|3418.3|3414.3|3432.8|3409.8|3454.3|3417.3|3418.3|3409.3|11
1612197000000|2021-02-01 16:30:00|3432.3|3411.3|3429.8|3410.8|3434.3|3413.8|3414.8|3410.3|1
1612197300000|2021-02-01 16:35:00|3428.8|3411.3|3428.8|3409.3|3436.8|3411.8|3423.8|3409.3|0
1612197600000|2021-02-01 16:40:00|3427.8||3442.8||3477.3||3427.8||0
1612197900000|2021-02-01 16:45:00|3477.3||3442.3||3477.3||3442.3||0
1612198200000|2021-02-01 16:50:00|3449.8||3441.3||3477.3||3441.3||0
1612198500000|2021-02-01 16:55:00|3477.3||3432.8||3477.3||3432.8||0
1612198800000|2021-02-01 17:00:00|3477.3||3435.3||3477.3||3435.3||0
1612200000000|2021-02-01 17:20:00|3477.3||3440.8||3477.3||3440.8||0
1612201200000|2021-02-01 17:40:00|3477.3||3446.3||3477.3||3446.3||0
1612201800000|2021-02-01 17:50:00|3454.3||3445.8||3454.3||3445.8||0
1612202400000|2021-02-01 18:00:00|3477.3||3444.8||3477.3||3444.8||0
1612202700000|2021-02-01 18:05:00|3452.3||3443.8||3477.3||3443.8||0
1612203300000|2021-02-01 18:15:00|3477.3||3442.8||3477.3||3442.8||0
1612203600000|2021-02-01 18:20:00|3477.3||3442.3||3477.3||3442.3||0
1612204200000|2021-02-01 18:30:00|3449.8||3448.8||3456.8||3448.8||0
1612204800000|2021-02-01 18:40:00|3477.3||3447.8||3477.3||3447.8||0
1612205100000|2021-02-01 18:45:00|3455.3||3446.8||3477.3||3446.8||0
1612205400000|2021-02-01 18:50:00|3477.3||3445.3||3477.3||3445.3||0
1612205700000|2021-02-01 18:55:00|3477.3||3444.8||3477.3||3444.8||0
1612206300000|2021-02-01 19:05:00|3452.3||3445.8||3452.3||3445.8||0
1612206600000|2021-02-01 19:10:00|3452.8||3452.3||3452.8||3452.3||0
1612206900000|2021-02-01 19:15:00|3459.3||3451.8||3459.3||3451.8||0
1612207800000|2021-02-01 19:30:00|3459.3||3451.3||3459.3||3451.3||0
1612208100000|2021-02-01 19:35:00|3477.3||3450.8||3477.3||3450.8||0
1612209000000|2021-02-01 19:50:00|3477.3||3449.8||3477.3||3449.8||0
1612209300000|2021-02-01 19:55:00|3457.3||3448.3||3457.3||3448.3||0
1612209600000|2021-02-01 20:00:00||3409.8||3409.8||3409.8||3409.8|0
1612209900000|2021-02-01 20:05:00||3410.3||3410.3||3410.3||3410.3|0
1612210200000|2021-02-01 20:10:00|3447.8|3409.3|3449.3|3410.3|3449.8|3410.3|3447.8|3409.3|0
1612210800000|2021-02-01 20:20:00|3448.8|3409.8|3448.3|3410.3|3456.3|3410.3|3448.3|3409.8|0
1612211100000|2021-02-01 20:25:00|3447.8|3409.3|3447.8|3410.3|3447.8|3410.3|3447.8|3409.3|0
1612211400000|2021-02-01 20:30:00|3447.3|3409.3|3447.8|3410.3|3448.3|3410.3|3446.8|3409.3|0
1612211700000|2021-02-01 20:35:00|3455.3|3409.3|3449.3|3410.3|3455.3|3410.3|3447.3|3409.3|0
1612212000000|2021-02-01 20:40:00|3450.3|3410.8|3450.3|3416.8|3450.3|3416.8|3450.3|3409.8|0
1612212300000|2021-02-01 20:45:00|3449.8|3409.8|3455.3|3415.3|3455.3|3415.3|3448.8|3409.8|0
1612212600000|2021-02-01 20:50:00|3454.8|3409.8|3452.3|3415.3|3462.3|3415.3|3452.3|3409.8|0
1612212900000|2021-02-01 20:55:00|3451.8|3409.8|3449.8|3409.3|3457.8|3415.3|3449.8|3409.3|0
1612249200000|2021-02-02 07:00:00|3465.8|3409.3|3465.3|3408.8|3465.8|3410.3|3464.3|3408.8|0
1612250400000|2021-02-02 07:20:00|3464.8||3464.8||3464.8||3464.8||0
1612251900000|2021-02-02 07:45:00|3465.3||3465.3||3465.3||3465.3||0
1612252500000|2021-02-02 07:55:00|3464.8|3409.3|3452.3|3409.3|3465.3|3409.3|3450.8|3408.8|0
1612252800000|2021-02-02 08:00:00|3451.3|3425.8|3448.8|3446.3|3465.3|3446.3|3446.8|3425.8|2
1612253100000|2021-02-02 08:05:00|3449.3|3446.8|3461.8|3458.8|3461.8|3458.8|3449.3|3446.3|6
1612253400000|2021-02-02 08:10:00|3462.3|3459.3|3466.3|3461.8|3467.3|3463.8|3461.8|3458.8|3
1612253700000|2021-02-02 08:15:00|3466.8|3461.3|3464.3|3459.8|3466.8|3462.3|3462.3|3457.8|0
1612254000000|2021-02-02 08:20:00|3463.8|3459.3|3459.3|3454.8|3463.8|3459.3|3457.3|3452.8|0
1612254300000|2021-02-02 08:25:00|3459.8|3455.3|3460.3|3455.8|3460.8|3456.3|3457.8|3453.3|0
1612254600000|2021-02-02 08:30:00|3460.8|3456.3|3459.3|3454.8|3463.3|3458.8|3459.3|3454.8|0
1612254900000|2021-02-02 08:35:00|3459.8|3455.3|3456.3|3451.3|3460.3|3455.3|3453.8|3449.3|0
1612255200000|2021-02-02 08:40:00|3455.8|3450.8|3454.3|3449.3|3456.3|3452.3|3452.3|3448.8|1
1612255500000|2021-02-02 08:45:00|3454.8|3449.8|3456.3|3451.8|3459.8|3455.3|3454.8|3449.8|0
1612255800000|2021-02-02 08:50:00|3455.8|3451.3|3453.8|3449.3|3458.8|3454.3|3453.8|3449.3|0
1612256100000|2021-02-02 08:55:00|3454.3|3449.8|3454.9|3450.4|3455.9|3451.4|3453.9|3449.4|5
1612256400000|2021-02-02 09:00:00|3454.4|3449.9|3456.9|3452.4|3457.9|3453.4|3453.9|3449.9|0
1612256700000|2021-02-02 09:05:00|3456.4|3451.9|3459.4|3455.4|3459.9|3455.4|3453.4|3448.9|0
1612257000000|2021-02-02 09:10:00|3459.9|3455.9|3458.4|3453.9|3461.9|3457.9|3458.4|3453.9|7
1612257300000|2021-02-02 09:15:00|3457.9|3453.4|3456.9|3452.4|3458.4|3454.9|3456.9|3451.9|0
1612257600000|2021-02-02 09:20:00|3456.4|3451.9|3458.4|3453.9|3458.4|3453.9|3455.4|3451.4|2
1612257900000|2021-02-02 09:25:00|3457.9|3453.4|3460.4|3455.9|3460.4|3455.9|3456.9|3452.4|0
1612258200000|2021-02-02 09:30:00|3459.9|3456.4|3459.4|3454.9|3460.4|3456.4|3458.4|3453.9|0
1612258500000|2021-02-02 09:35:00|3459.9|3454.4|3461.9|3457.4|3461.9|3457.4|3458.4|3453.9|1
1612258800000|2021-02-02 09:40:00|3462.4|3458.4|3463.9|3459.4|3466.4|3459.4|3462.4|3454.9|0
1612259100000|2021-02-02 09:45:00|3463.4|3458.9|3460.4|3456.4|3464.9|3460.4|3459.9|3455.9|1
1612259400000|2021-02-02 09:50:00|3459.9|3455.9|3462.4|3458.4|3462.9|3458.4|3458.9|3454.4|0
1612259700000|2021-02-02 09:55:00|3461.9|3457.9|3461.9|3457.4|3462.4|3457.9|3461.4|3456.9|0
1612260000000|2021-02-02 10:00:00|3462.4|3458.4|3463.9|3459.9|3463.9|3460.9|3461.9|3457.4|5
1612260300000|2021-02-02 10:05:00|3463.4|3459.4|3460.4|3456.4|3463.4|3459.4|3460.4|3455.9|0
1612260600000|2021-02-02 10:10:00|3459.9|3455.9|3458.4|3453.9|3459.9|3455.9|3457.4|3452.9|0
1612260900000|2021-02-02 10:15:00|3457.9|3453.4|3458.4|3453.9|3459.4|3455.4|3457.4|3452.9|0
1612261200000|2021-02-02 10:20:00|3458.9|3454.4|3458.4|3453.9|3459.4|3455.4|3457.9|3453.9|0
1612261500000|2021-02-02 10:25:00|3457.9|3453.4|3455.4|3451.4|3458.4|3453.9|3455.4|3450.9|0
1612261800000|2021-02-02 10:30:00|3455.9|3451.9|3455.4|3451.4|3457.4|3453.4|3455.4|3450.9|0
1612262100000|2021-02-02 10:35:00|3455.9|3452.4|3458.4|3453.9|3458.4|3453.9|3455.9|3451.4|0
1612262400000|2021-02-02 10:40:00|3458.9|3454.9|3459.9|3455.9|3460.4|3455.9|3458.9|3454.4|0
1612262700000|2021-02-02 10:45:00|3459.4|3455.4|3458.4|3454.4|3459.4|3455.4|3458.4|3453.9|0
1612263000000|2021-02-02 10:50:00|3458.9|3453.9|3457.9|3453.9|3458.9|3454.4|3456.4|3451.9|0
1612263300000|2021-02-02 10:55:00|3458.4|3453.4|3460.4|3456.4|3460.4|3456.4|3457.4|3452.9|2
1612263600000|2021-02-02 11:00:00|3459.9|3455.9|3466.4|3462.4|3466.9|3462.9|3459.9|3455.9|0
1612263900000|2021-02-02 11:05:00|3465.9|3461.9|3463.4|3459.4|3465.9|3461.9|3463.4|3459.4|0
1612264200000|2021-02-02 11:10:00|3462.9|3458.9|3461.4|3457.4|3462.9|3458.9|3460.4|3455.9|0
1612264500000|2021-02-02 11:15:00|3460.9|3456.9|3456.9|3452.4|3460.9|3456.9|3456.4|3451.9|0
1612264800000|2021-02-02 11:20:00|3456.4|3452.9|3453.9|3449.9|3456.4|3452.9|3453.4|3449.4|0
1612265100000|2021-02-02 11:25:00|3453.4|3449.4|3454.4|3450.4|3454.4|3450.4|3453.4|3449.4|0
1612265400000|2021-02-02 11:30:00|3454.9|3449.9|3454.9|3450.4|3454.9|3450.4|3453.4|3449.4|0
1612265700000|2021-02-02 11:35:00|3455.4|3450.9|3456.4|3451.9|3456.4|3451.9|3454.9|3450.9|0
1612266000000|2021-02-02 11:40:00|3456.9|3452.9|3455.9|3451.9|3456.9|3452.9|3455.4|3451.4|0
1612266300000|2021-02-02 11:45:00|3456.4|3451.4|3456.9|3452.4|3456.9|3452.9|3455.9|3451.4|0
1612266600000|2021-02-02 11:50:00|3456.4|3451.9|3457.4|3453.4|3458.4|3454.4|3456.4|3451.9|0
1612266900000|2021-02-02 11:55:00|3457.9|3452.9|3454.4|3449.9|3457.9|3453.4|3454.4|3449.9|0
1612267200000|2021-02-02 12:00:00|3456.9|3447.4|3452.4|3449.4|3470.9|3449.4|3452.4|3434.9|6
1612267500000|2021-02-02 12:05:00|3453.9|3448.9|3453.9|3449.4|3455.9|3451.9|3453.9|3448.9|1
1612267800000|2021-02-02 12:10:00|3453.4|3448.9|3455.4|3450.9|3455.4|3450.9|3453.4|3448.4|0
1612268100000|2021-02-02 12:15:00|3455.9|3451.4|3453.4|3449.4|3456.4|3452.4|3453.4|3449.4|0
1612268400000|2021-02-02 12:20:00|3452.9|3449.9|3454.4|3450.4|3455.4|3451.4|3452.9|3449.4|0
1612268700000|2021-02-02 12:25:00|3454.9|3449.9|3456.4|3451.9|3456.4|3451.9|3454.4|3449.9|0
1612269000000|2021-02-02 12:30:00|3456.9|3452.9|3458.9|3454.9|3458.9|3454.9|3456.4|3452.9|0
1612269300000|2021-02-02 12:35:00|3459.4|3454.4|3459.4|3455.4|3459.9|3455.9|3459.4|3454.4|0
1612269600000|2021-02-02 12:40:00|3459.9|3456.4|3458.9|3454.9|3460.4|3456.4|3458.9|3454.4|0
1612269900000|2021-02-02 12:45:00|3459.4|3455.4|3460.4|3456.4|3460.4|3456.4|3458.9|3454.4|0
1612270200000|2021-02-02 12:50:00|3459.9|3455.9|3460.4|3455.9|3460.9|3456.4|3459.9|3455.9|0
1612270500000|2021-02-02 12:55:00|3459.9|3455.4|3458.4|3454.4|3460.9|3456.4|3458.4|3454.4|0
1612270800000|2021-02-02 13:00:00|3458.9|3453.9|3459.9|3455.9|3459.9|3455.9|3458.9|3453.9|0
1612271100000|2021-02-02 13:05:00|3459.4|3455.4|3461.9|3457.9|3461.9|3457.9|3458.9|3454.4|0
1612271400000|2021-02-02 13:10:00|3462.4|3457.4|3461.9|3458.4|3463.4|3459.4|3461.9|3457.4|0
1612271700000|2021-02-02 13:15:00|3461.4|3457.9|3461.9|3456.9|3462.4|3457.9|3460.4|3455.9|0
1612272000000|2021-02-02 13:20:00|3462.4||3461.9||3462.9||3461.9||0
1612272300000|2021-02-02 13:25:00|3461.4|3456.4|3457.9|3453.4|3461.4|3456.9|3457.4|3452.9|0
1612272600000|2021-02-02 13:30:00|3457.4|3452.9|3457.9|3453.9|3459.4|3454.4|3457.4|3452.9|0
1612272900000|2021-02-02 13:35:00|3457.4|3453.4|3457.4|3453.4|3458.4|3454.9|3456.9|3452.4|2
1612273200000|2021-02-02 13:40:00|3457.9|3452.9|3457.4|3452.9|3457.9|3453.9|3456.9|3452.4|0
1612273500000|2021-02-02 13:45:00|3457.9|3453.4|3459.4|3454.9|3459.4|3454.9|3457.4|3452.9|0
1612273800000|2021-02-02 13:50:00|3459.9|3455.4|3461.4|3456.9|3461.4|3456.9|3459.9|3455.4|5
1612274100000|2021-02-02 13:55:00|3461.9|3457.4|3459.9|3455.9|3462.9|3458.9|3459.9|3455.9|4
1612274400000|2021-02-02 14:00:00|3460.4|3456.4|3461.4|3456.4|3463.9|3459.9|3460.4|3455.9|64
1612274700000|2021-02-02 14:05:00|3460.9|3456.9|3460.9|3456.4|3461.4|3457.4|3459.9|3455.9|1
1612275000000|2021-02-02 14:10:00|3460.4|3457.4|3459.9|3455.9|3461.9|3457.9|3459.9|3455.9|0
1612275300000|2021-02-02 14:15:00|3460.4|3455.4|3460.9|3456.4|3461.4|3456.9|3460.4|3455.4|0
1612275600000|2021-02-02 14:20:00|3461.4|3457.4|3464.4|3459.9|3464.9|3459.9|3461.4|3457.4|0
1612275900000|2021-02-02 14:25:00|3463.9|3460.4|3463.9|3459.4|3463.9|3460.4|3461.9|3457.9|0
1612276200000|2021-02-02 14:30:00|3464.4|3459.9|3466.4|3462.4|3467.4|3462.9|3463.9|3459.4|0
1612276500000|2021-02-02 14:35:00|3465.9|3461.9|3467.4|3463.4|3467.4|3463.4|3464.9|3460.4|0
1612276800000|2021-02-02 14:40:00|3467.9|3464.4|3471.4|3466.9|3471.4|3466.9|3467.9|3463.4|3
1612277100000|2021-02-02 14:45:00|3471.9|3466.4|3472.4|3468.4|3472.4|3468.4|3469.4|3464.9|1
1612277400000|2021-02-02 14:50:00|3471.9|3467.9|3468.9|3464.4|3472.4|3468.4|3468.9|3464.4|0
1612277700000|2021-02-02 14:55:00|3469.4|3464.9|3472.4|3468.4|3474.9|3470.9|3469.4|3464.9|3
1612278000000|2021-02-02 15:00:00|3473.4|3468.9|3470.9|3466.9|3475.4|3471.4|3470.4|3466.4|2
1612278300000|2021-02-02 15:05:00|3471.4|3466.4|3474.4|3470.4|3474.4|3470.4|3470.9|3466.4|0
1612278600000|2021-02-02 15:10:00|3474.9|3469.9|3475.9|3471.4|3475.9|3471.4|3472.9|3468.4|8
1612278900000|2021-02-02 15:15:00|3476.4|3471.9|3480.9|3476.4|3480.9|3476.9|3476.4|3471.9|0
1612279200000|2021-02-02 15:20:00|3481.4|3476.9|3477.4|3473.4|3481.4|3477.4|3477.4|3472.9|1
1612279500000|2021-02-02 15:25:00|3476.9|3472.9|3475.9|3471.4|3477.4|3473.4|3475.9|3471.4|0
1612279800000|2021-02-02 15:30:00|3476.4|3471.9|3477.9|3473.9|3478.4|3473.9|3476.4|3471.4|0
1612280100000|2021-02-02 15:35:00|3477.4|3473.4|3477.9|3473.4|3478.4|3474.4|3476.4|3472.4|5
1612280400000|2021-02-02 15:40:00|3478.4|3473.9|3472.9|3468.9|3478.4|3474.4|3472.4|3468.4|0
1612280700000|2021-02-02 15:45:00|3473.4|3469.4|3475.4|3471.4|3476.9|3472.4|3472.4|3467.9|0
1612281000000|2021-02-02 15:50:00|3475.9|3471.9|3473.4|3469.4|3475.9|3471.9|3473.4|3469.4|0
1612281300000|2021-02-02 15:55:00|3473.9|3469.9|3474.9|3470.9|3475.4|3471.4|3473.9|3469.9|0
1612281600000|2021-02-02 16:00:00|3474.4|3470.4|3477.4|3472.9|3477.4|3472.9|3473.9|3469.4|1
1612281900000|2021-02-02 16:05:00|3476.9|3473.4|3477.4|3472.9|3478.4|3474.4|3476.4|3472.4|0
1612282200000|2021-02-02 16:10:00|3476.9|3473.4|3477.9|3473.4|3477.9|3473.4|3476.4|3472.4|1
1612282500000|2021-02-02 16:15:00|3477.4|3473.9|3478.9|3474.9|3478.9|3474.9|3476.9|3472.9|0
1612282800000|2021-02-02 16:20:00|3478.4|3474.4|3480.9|3476.9|3480.9|3476.9|3478.4|3474.4|2
1612283100000|2021-02-02 16:25:00|3481.4|3477.4|3482.4|3468.9|3482.9|3478.9|3480.4|3459.9|3
1612283400000|2021-02-02 16:30:00|3482.9|3469.4|3488.9|3467.9|3495.4|3472.9|3480.4|3462.9|0
1612283700000|2021-02-02 16:35:00|3488.4|3467.4|3490.9|3469.4|3500.4|3469.4|3487.9|3466.9|0
1612284000000|2021-02-02 16:40:00|3491.4||3500.9||3500.9||3491.4||0
1612284300000|2021-02-02 16:45:00|3500.4|3462.4|3500.9|3469.4|3500.9|3469.4|3500.4|3462.4|0
1612284600000|2021-02-02 16:50:00||3455.4||3466.4||3466.4||3455.4|0
1612284900000|2021-02-02 16:55:00|3501.4|3455.4|3500.9|3466.4|3501.4|3466.4|3500.9|3455.4|0
1612285200000|2021-02-02 17:00:00|3501.4|3455.4|3501.4|3466.4|3501.4|3466.4|3501.4|3455.4|0
1612285800000|2021-02-02 17:10:00||3459.4||3472.4||3472.4||3449.9|0
1612286100000|2021-02-02 17:15:00||3449.9||3469.4||3469.4||3449.9|0
1612286400000|2021-02-02 17:20:00|3500.9|3449.9|3500.9|3469.4|3500.9|3469.4|3500.9|3449.9|0
1612287000000|2021-02-02 17:30:00||3462.4||3469.4||3469.4||3462.4|0
1612287300000|2021-02-02 17:35:00||3449.9||3469.4||3469.4||3449.9|0
1612288500000|2021-02-02 17:55:00|3486.4||3486.4||3486.4||3486.4||0
1612288800000|2021-02-02 18:00:00||3462.4||3469.4||3469.4||3462.4|0
1612289100000|2021-02-02 18:05:00||3449.9||3467.4||3467.4||3449.9|0
1612289700000|2021-02-02 18:15:00||3449.9||3464.9||3464.9||3449.9|0
1612290000000|2021-02-02 18:20:00||3449.9||3464.9||3464.9||3449.9|0
1612290300000|2021-02-02 18:25:00||3457.9||3464.9||3464.9||3457.9|0
1612290600000|2021-02-02 18:30:00||3457.9||3464.9||3464.9||3457.9|0
1612291200000|2021-02-02 18:40:00||3449.9||3464.9||3464.9||3449.9|0
1612291500000|2021-02-02 18:45:00||3457.9||3464.9||3464.9||3449.9|0
1612292100000|2021-02-02 18:55:00||3449.9||3464.9||3464.9||3449.9|0
1612292700000|2021-02-02 19:05:00||3457.9||3469.4||3469.4||3457.9|0
1612293000000|2021-02-02 19:10:00||3449.9||3469.4||3469.4||3449.9|0
1612293300000|2021-02-02 19:15:00||3449.9||3467.4||3467.4||3449.9|0
1612293900000|2021-02-02 19:25:00||3449.9||3465.9||3465.9||3449.9|0
1612295100000|2021-02-02 19:45:00||3449.9||3465.9||3465.9||3449.9|0
1612295400000|2021-02-02 19:50:00||3449.9||3465.9||3465.9||3449.9|0
1612295700000|2021-02-02 19:55:00||3458.9||3465.9||3465.9||3458.9|0
1612296000000|2021-02-02 20:00:00||3458.9||3465.9||3465.9||3449.9|0
1612296300000|2021-02-02 20:05:00||3458.9||3465.9||3465.9||3449.9|0
1612296600000|2021-02-02 20:10:00||3458.9||3465.9||3465.9||3458.9|0
1612297200000|2021-02-02 20:20:00||3458.9||3465.9||3465.9||3458.9|0
1612297500000|2021-02-02 20:25:00||3449.9||3465.9||3465.9||3449.9|0
1612297800000|2021-02-02 20:30:00||3449.9||3465.9||3465.9||3449.9|0
1612298100000|2021-02-02 20:35:00||3458.9||3470.4||3470.4||3458.9|0
1612298400000|2021-02-02 20:40:00||3463.4||3470.4||3470.4||3449.9|0
1612298700000|2021-02-02 20:45:00||3449.9||3470.4||3470.4||3449.9|0
1612299000000|2021-02-02 20:50:00||3449.9||3470.4||3470.4||3449.9|0
1612299300000|2021-02-02 20:55:00||3470.9||3471.4||3474.4||3449.9|0
1612335600000|2021-02-03 07:00:00|3501.4|3458.9|3499.9|3469.4|3501.4|3469.4|3499.9|3449.4|0
1612335900000|2021-02-03 07:05:00||3469.9||3469.9||3469.9||3469.9|0
1612336200000|2021-02-03 07:10:00||3471.9||3471.9||3471.9||3471.9|0
1612336500000|2021-02-03 07:15:00||3472.4||3472.4||3472.4||3472.4|0
1612338900000|2021-02-03 07:55:00||3472.9||3483.9||3484.4||3472.9|0
1612339200000|2021-02-03 08:00:00|3501.4|3489.4|3498.9|3495.9|3504.9|3500.4|3498.9|3489.4|2
1612339500000|2021-02-03 08:05:00|3499.4|3496.4|3494.4|3489.9|3501.4|3496.9|3492.4|3487.9|11
1612339800000|2021-02-03 08:10:00|3494.9|3490.4|3492.4|3487.4|3496.9|3492.4|3488.4|3483.9|12
1612340100000|2021-02-03 08:15:00|3491.9|3487.9|3495.9|3491.4|3500.4|3495.9|3491.9|3487.9|0
1612340400000|2021-02-03 08:20:00|3495.4|3490.9|3500.4|3496.9|3501.4|3496.9|3495.4|3490.9|0
1612340700000|2021-02-03 08:25:00|3499.9|3497.4|3500.4|3496.9|3502.4|3497.9|3499.4|3496.9|0
1612341000000|2021-02-03 08:30:00|3499.9|3494.9|3500.9|3496.4|3500.9|3496.4|3498.4|3493.9|1
1612341300000|2021-02-03 08:35:00|3500.4|3495.9|3500.5|3496|3501.9|3497.9|3499.4|3494.9|1
1612341600000|2021-02-03 08:40:00|3501|3496.5|3499.5|3495|3501|3496.5|3497.5|3493|0
1612341900000|2021-02-03 08:45:00|3499|3494.5|3498|3493.5|3499.5|3494.5|3496|3491.5|0
1612342200000|2021-02-03 08:50:00|3498.5|3494|3498|3493.5|3500|3495.5|3497|3492.5|0
1612342500000|2021-02-03 08:55:00|3498.5|3494|3501.5|3497|3502|3497.5|3498.5|3494|0
1612342800000|2021-02-03 09:00:00|3502|3497.5|3500.5|3496|3502.5|3498.5|3499.5|3495.5|0
1612343100000|2021-02-03 09:05:00|3501|3496.5|3496|3491.5|3501|3496.5|3495|3490.5|0
1612343400000|2021-02-03 09:10:00|3495.5|3492|3493.5|3489.5|3496.5|3492|3493.5|3489.5|0
1612343700000|2021-02-03 09:15:00|3494|3489|3494.5|3490.5|3495|3490.5|3493.5|3489|0
1612344000000|2021-02-03 09:20:00|3494|3490|3498|3493|3498|3493.5|3493|3489|0
1612344300000|2021-02-03 09:25:00|3497.5|3493.5|3496.5|3493|3499|3494.5|3496.5|3492.5|22
1612344600000|2021-02-03 09:30:00|3496|3492.5|3499|3495|3499|3495|3496|3492.5|9
1612344900000|2021-02-03 09:35:00|3499.5|3495.5|3501.5|3497|3504|3500|3499|3495.5|0
1612345200000|2021-02-03 09:40:00|3501|3496.5|3500|3496|3501|3496.5|3499.5|3495|0
1612345500000|2021-02-03 09:45:00|3500.5|3496.5|3500.5|3496.5|3501|3496.5|3499.5|3495|0
1612345800000|2021-02-03 09:50:00|3501|3497|3502.5|3498.5|3505|3500.5|3501|3497|0
1612346100000|2021-02-03 09:55:00|3503|3499|3504.5|3500.5|3505.5|3501|3503|3499|0
1612346400000|2021-02-03 10:00:00|3505|3500|3503.5|3499|3505|3500.5|3502.5|3498.5|0
1612346700000|2021-02-03 10:05:00|3503|3498.5|3504|3499.5|3504|3499.5|3501.5|3497.5|0
1612347000000|2021-02-03 10:10:00|3503.5|3499|3502|3498|3503.5|3499|3501.5|3497|5
1612347300000|2021-02-03 10:15:00|3502.5|3498.5|3504|3499.5|3504.5|3499.5|3502.5|3498|0
1612347600000|2021-02-03 10:20:00|3503.5|3500|3506.5|3502|3507|3502.5|3503.5|3500|0
1612347900000|2021-02-03 10:25:00|3506|3501.5|3507|3503|3508|3503.5|3506|3501.5|0
1612348200000|2021-02-03 10:30:00|3507.5|3503.5|3504.5|3502|3508|3504|3504.5|3501|1
1612348500000|2021-02-03 10:35:00|3506.5|3502.5|3505.5|3501|3507.5|3503|3505.5|3501|1
1612348800000|2021-02-03 10:40:00|3506|3500.5|3506.5|3502.5|3506.5|3502.5|3504.5|3500|0
1612349100000|2021-02-03 10:45:00|3506|3502|3505.5|3501.5|3506|3502|3505|3501|0
1612349400000|2021-02-03 10:50:00|3506|3501|3506|3502|3506.5|3502|3505.5|3501|0
1612349700000|2021-02-03 10:55:00|3506.5|3502.5|3507|3502.5|3508|3504|3506.5|3502.5|0
1612350000000|2021-02-03 11:00:00|3507.5|3502|3508.5|3504.5|3508.5|3504.5|3507|3502|0
1612350300000|2021-02-03 11:05:00|3508|3504|3508.5|3504.5|3508.5|3504.5|3507.5|3503.5|0
1612350600000|2021-02-03 11:10:00|3509|3505|3509|3505|3510|3505.5|3508|3504|0
1612350900000|2021-02-03 11:15:00|3509.5|3505.5|3510|3506|3510|3506|3509|3504.5|0
1612351200000|2021-02-03 11:20:00|3510.5|3505.5|3509|3505|3511|3506|3509|3504.5|0
1612351500000|2021-02-03 11:25:00|3509.5|3505.5|3511|3506.5|3511|3506.5|3509.5|3505.5|0
1612351800000|2021-02-03 11:30:00|3510.5|3506|3508.5|3504.5|3511|3507.5|3508.5|3504.5|1
1612352100000|2021-02-03 11:35:00|3509|3505|3510.5|3506.5|3510.5|3506.5|3509|3505|0
1612352400000|2021-02-03 11:40:00|3511|3507|3512|3508|3512.5|3508|3510.5|3506|0
1612352700000|2021-02-03 11:45:00|3512.5|3508.5|3513|3510|3513.5|3510|3512|3508|1
1612353000000|2021-02-03 11:50:00|3513.5|3509|3514|3509.5|3514|3510|3512.5|3508|2
1612353300000|2021-02-03 11:55:00|3514.5|3510|3513.5|3509|3514.5|3510|3512.5|3508|0
1612353600000|2021-02-03 12:00:00|3514|3503|3511|3507|3526|3508.5|3509|3482.5|1
1612353900000|2021-02-03 12:05:00|3511.5|3506.5|3509.5|3506|3511.5|3507|3509|3505.5|0
1612354200000|2021-02-03 12:10:00|3511|3506.5|3510.5|3506.5|3511.5|3507|3509.5|3505.5|11
1612354500000|2021-02-03 12:15:00|3510|3507|3511|3507|3512.5|3507|3510|3506.5|29
1612354800000|2021-02-03 12:20:00|3511.5|3506.5|3510|3506|3513.5|3509|3510|3506|0
1612355100000|2021-02-03 12:25:00|3510.5|3506.5|3510|3506|3510.5|3506.5|3509|3505|0
1612355400000|2021-02-03 12:30:00|3510.5|3505.5|3511.5|3507|3512|3508|3510|3505.5|0
1612355700000|2021-02-03 12:35:00|3510.5|3507.5|3511|3507|3511|3507.5|3510.5|3506|0
1612356000000|2021-02-03 12:40:00|3511.5|3507.5|3511|3507|3513|3509|3511|3507|0
1612356300000|2021-02-03 12:45:00|3511.5|3507.5|3511.5|3506.5|3512|3507.5|3511|3506.5|0
1612356600000|2021-02-03 12:50:00|3512|3507|3511|3507|3513|3508.5|3510.5|3506.5|0
1612356900000|2021-02-03 12:55:00|3511.5|3507.5|3510.5|3506.5|3511.5|3507.5|3510.5|3506.5|0
1612357200000|2021-02-03 13:00:00|3510|3506|3510.5|3506.5|3510.5|3506.5|3509.5|3505.5|0
1612357500000|2021-02-03 13:05:00|3511|3506|3510|3506|3511|3506|3510|3505.5|0
1612357800000|2021-02-03 13:10:00|3510.5|3505.5|3513|3505|3514|3508|3510|3504.5|0
1612358100000|2021-02-03 13:15:00|3513.5|3506|3513|3509|3513.5|3509|3513|3506|0
1612358400000|2021-02-03 13:20:00|3513.5|3508.5|3511.5|3507.5|3513.5|3509|3511.5|3507|0
1612358700000|2021-02-03 13:25:00|3512|3507|3511|3507|3512|3507.5|3510.5|3506.5|0
1612359000000|2021-02-03 13:30:00|3511.5|3507.5|3509.5|3505.5|3511.5|3507.5|3509.5|3505|0
1612359300000|2021-02-03 13:35:00|3510|3506|3509|3504.5|3510|3506|3509|3504.5|0
1612359600000|2021-02-03 13:40:00|3508.5|3505|3508.5|3504|3508.5|3505|3508|3503|0
1612359900000|2021-02-03 13:45:00|3508|3503.5|3507|3503.5|3508|3504|3507|3503|0
1612360200000|2021-02-03 13:50:00|3508.5|3504|3510|3506|3510.5|3506|3508.5|3504|1
1612360500000|2021-02-03 13:55:00|3510.5|3506.5|3510|3506|3510.5|3506.5|3509.5|3505.5|0
1612360800000|2021-02-03 14:00:00|3510.5|3506.5|3512|3507.5|3512.5|3508.5|3510.5|3506|0
1612361100000|2021-02-03 14:05:00|3511.5|3507|3513|3509|3514|3509.5|3511.5|3507|0
1612361400000|2021-02-03 14:10:00|3512.5|3508.5|3513.5|3509.5|3513.5|3509.5|3512|3508|0
1612361700000|2021-02-03 14:15:00|3514|3509|3511|3507|3514|3509.5|3511|3507|0
1612362000000|2021-02-03 14:20:00|3511.5|3507.5|3509.5|3506.5|3513|3508.5|3509.5|3506.5|14
1612362300000|2021-02-03 14:25:00|3510|3507|3510.5|3506|3511.5|3507|3510|3506|0
1612362600000|2021-02-03 14:30:00|3509.5|3505.5|3507|3504|3509.5|3505.5|3506|3502|9
1612362900000|2021-02-03 14:35:00|3508.5|3504.5|3507.5|3503|3509.5|3505|3506.5|3502.5|16
1612363200000|2021-02-03 14:40:00|3506.5|3502.5|3508|3499.5|3509|3503.5|3506|3499|0
1612363500000|2021-02-03 14:45:00|3507.5|3500|3504|3500|3507.5|3502.5|3503.5|3499.5|0
1612363800000|2021-02-03 14:50:00|3504.5|3500.5|3501|3497|3505.5|3502|3500.5|3496.5|0
1612364100000|2021-02-03 14:55:00|3501.5|3497.5|3503|3494.5|3504.5|3499|3501|3494|0
1612364400000|2021-02-03 15:00:00|3503.5|3495.5|3502.5|3499|3504|3499|3498.5|3494.5|0
1612364700000|2021-02-03 15:05:00|3503|3499.5|3499|3495|3504|3499.5|3498|3493.5|4
1612365000000|2021-02-03 15:10:00|3499.5|3494.5|3496.5|3491.5|3499.5|3495.5|3495|3491|0
1612365300000|2021-02-03 15:15:00|3496|3492|3490.5|3487|3497|3492.5|3490.5|3486.5|0
1612365600000|2021-02-03 15:20:00|3491|3486.5|3491.5|3487.5|3492.5|3488.5|3489.5|3485.5|0
1612365900000|2021-02-03 15:25:00|3491|3487|3489|3485|3491|3487|3488.5|3484|0
1612366200000|2021-02-03 15:30:00|3488.5|3484.5|3494|3490|3495.5|3491.5|3488.5|3484.5|8
1612366500000|2021-02-03 15:35:00|3494.5|3489.5|3493|3489|3494.5|3490|3492|3487.5|0
1612366800000|2021-02-03 15:40:00|3493.5|3488.5|3497|3493|3497|3493|3493.5|3488.5|0
1612367100000|2021-02-03 15:45:00|3497.5|3493.5|3499|3495|3500|3496|3497.5|3493.5|0
1612367400000|2021-02-03 15:50:00|3498.5|3494.5|3499.5|3495.5|3501|3497|3498|3494|5
1612367700000|2021-02-03 15:55:00|3500|3496|3498|3494|3500.5|3496|3497.5|3493.5|0
1612368000000|2021-02-03 16:00:00|3498.5|3493.5|3496.5|3492.5|3498.5|3494|3495.5|3491.5|0
1612368300000|2021-02-03 16:05:00|3497|3493|3496|3491.5|3497.5|3493.5|3495.5|3491.5|2
1612368600000|2021-02-03 16:10:00|3495.5|3492|3498|3494|3498|3494|3495.5|3491.5|0
1612368900000|2021-02-03 16:15:00|3497.5|3494.5|3498.5|3494|3498.5|3494.5|3496.5|3492.5|1
1612369200000|2021-02-03 16:20:00|3498|3494.5|3499.5|3495|3500|3496|3498|3494|4
1612369500000|2021-02-03 16:25:00|3499|3495.5|3505.5|3491|3517|3495.5|3498|3488.5|0
1612369800000|2021-02-03 16:30:00|3505|3490.5|3510|3491.5|3514|3492.5|3499|3488.5|1
1612370100000|2021-02-03 16:35:00|3509|3492.5|3510|3488.5|3516.5|3492.5|3503|3488.5|0
1612370400000|2021-02-03 16:40:00|3510.5|3489|3519.5|3489|3531|3489|3510.5|3489|0
1612370700000|2021-02-03 16:45:00|3519|3488.5|3519.5|3488.5|3531|3488.5|3519|3488.5|0
1612371000000|2021-02-03 16:50:00|3519||3531||3531||3519||0
1612371300000|2021-02-03 16:55:00||3508.5||3494.5||3508.5||3491.5|0
1612422000000|2021-02-04 07:00:00|3530.5|3479|3530|3480|3530.5|3480.5|3529|3479|0
1612422300000|2021-02-04 07:05:00||3480.5||3480.5||3480.5||3480.5|0
1612422900000|2021-02-04 07:15:00|3530.5|3480|3530|3480.5|3530.5|3480.5|3530|3480|0
1612423500000|2021-02-04 07:25:00||3481||3481||3481||3481|0
1612425000000|2021-02-04 07:50:00||3482||3482||3482||3482|0
1612425300000|2021-02-04 07:55:00|3529.5||3509||3529.5||3502.5||0
1612425600000|2021-02-04 08:00:00|3508.5|3482.5|3505.5|3501|3521.5|3501|3495|3482|0
1612425900000|2021-02-04 08:05:00|3506|3501.5|3500.5|3496|3510|3506|3498.5|3496|3
1612426200000|2021-02-04 08:10:00|3500|3495.5|3501.5|3497|3505|3500.5|3498|3493.5|0
1612426500000|2021-02-04 08:15:00|3502|3497.5|3503.5|3499|3506.5|3502|3501.5|3497|0
1612426800000|2021-02-04 08:20:00|3504|3499.5|3504|3499.5|3505.5|3501|3499|3494.5|0
1612427100000|2021-02-04 08:25:00|3504.5|3500|3508.5|3504|3508.5|3504|3503|3498.5|0
1612427400000|2021-02-04 08:30:00|3509|3503.5|3514.5|3510.5|3514.5|3510.5|3508.5|3503.5|0
1612427700000|2021-02-04 08:35:00|3515|3511|3513|3508.5|3516|3511.5|3513|3508.5|4
1612428000000|2021-02-04 08:40:00|3512.5|3509|3518.5|3514|3519|3514.5|3512.5|3508.5|1
1612428300000|2021-02-04 08:45:00|3517.5|3513.5|3530|3513|3530.5|3517.5|3517.5|3481.5|1
1612428600000|2021-02-04 08:50:00|3529.5|3514|3519|3514|3529.5|3522|3519|3514|18
1612428900000|2021-02-04 08:55:00|3518.5|3513.5|3515|3510.5|3518.5|3514|3514|3509.5|0
1612429200000|2021-02-04 09:00:00|3514.5|3510|3512.5|3508.5|3516|3512|3512|3508|0
1612429500000|2021-02-04 09:05:00|3513|3509|3516|3505.5|3516|3510|3511|3502.5|9
1612429800000|2021-02-04 09:10:00|3515.5|3506|3514.5|3510.5|3517|3512.5|3514.5|3506|2
1612430100000|2021-02-04 09:15:00|3515|3510|3516.5|3512.5|3518.5|3514.5|3515|3510|0
1612430400000|2021-02-04 09:20:00|3517|3512|3515.5|3511.5|3518|3513.5|3515.5|3511.5|0
1612430700000|2021-02-04 09:25:00|3515|3511|3515|3510.5|3515.5|3511.5|3513.5|3509.5|0
1612431000000|2021-02-04 09:30:00|3514.5|3511|3512.5|3508.5|3517|3512.5|3512.5|3508|32
1612431300000|2021-02-04 09:35:00|3512|3508|3512.5|3508|3512.5|3508|3510.5|3506|4
1612431600000|2021-02-04 09:40:00|3513|3509|3511.5|3507|3513|3509|3510.5|3506|0
1612431900000|2021-02-04 09:45:00|3511|3506.5|3514|3509.5|3514|3509.5|3511|3506.5|0
1612432200000|2021-02-04 09:50:00|3514.5|3510|3513|3508.5|3515|3510.5|3512.5|3508.5|0
1612432500000|2021-02-04 09:55:00|3512.5|3509|3513.5|3509|3514|3509|3512|3507.5|0
1612432800000|2021-02-04 10:00:00|3514|3509.5|3515|3511|3515|3511|3513.5|3509.5|0
1612433100000|2021-02-04 10:05:00|3514.5|3510|3514|3510|3515|3511|3513.5|3509|0
1612433400000|2021-02-04 10:10:00|3513.5|3509.5|3514.5|3505.5|3516|3510.5|3512.5|3505|0
1612433700000|2021-02-04 10:15:00|3515|3506.5|3515.5|3511|3517.5|3511.5|3515|3506.5|0
1612434000000|2021-02-04 10:20:00|3515|3511.5|3513.5|3509|3515|3511.5|3511.5|3508|2
1612434300000|2021-02-04 10:25:00|3514|3510|3512|3508.5|3514|3510|3512|3508|0
1612434600000|2021-02-04 10:30:00|3512.5|3508|3511.5|3507.5|3512.5|3508.5|3511|3507|0
1612434900000|2021-02-04 10:35:00|3512|3508|3512|3508|3513.5|3509.5|3511.5|3507|0
1612435200000|2021-02-04 10:40:00|3511.5|3507.5|3513|3509|3513|3509|3511.5|3507|0
1612435500000|2021-02-04 10:45:00|3512.5|3508.5|3513.5|3509.5|3513.5|3509.5|3511.5|3508|0
1612435800000|2021-02-04 10:50:00|3514|3510|3512.5|3508.5|3514.5|3510.5|3512.5|3508.5|0
1612436100000|2021-02-04 10:55:00|3513|3509|3512|3508|3515|3510.5|3511.5|3507.5|0
1612436400000|2021-02-04 11:00:00|3511.5|3507.5|3508.5|3504.5|3512|3507.5|3508|3504|0
1612436700000|2021-02-04 11:05:00|3509|3505|3510|3505.5|3510.5|3506.5|3508.5|3504.5|0
1612437000000|2021-02-04 11:10:00|3509.5|3505|3508.5|3505.5|3509.5|3505.5|3508|3504|0
1612437300000|2021-02-04 11:15:00||3506||3505||3506||3504.5|0
1612437600000|2021-02-04 11:20:00|3508|3504.5|3508|3504|3508.5|3505.5|3508|3504|0
1612437900000|2021-02-04 11:25:00|3507.5|3503.5|3508|3503.5|3508.5|3505|3507|3503|1
1612438200000|2021-02-04 11:30:00|3507.5|3503|3507.5|3503.5|3508.5|3504.5|3507|3503|0
1612438500000|2021-02-04 11:35:00|3507|3503|3508|3504|3508.5|3504.5|3506.5|3502.5|0
1612438800000|2021-02-04 11:40:00|3507|3503.5|3507|3503|3507.5|3504|3506|3502|0
1612439100000|2021-02-04 11:45:00|3507.5|3502.5|3505.5|3501|3507.5|3503.5|3505.5|3501|0
1612439400000|2021-02-04 11:50:00|3505|3500.5|3505.5|3501|3506|3502|3504.5|3500|0
1612439700000|2021-02-04 11:55:00|3505|3501.5|3507|3498|3507.5|3502|3504.5|3498|0
1612440000000|2021-02-04 12:00:00|3508.5|3499|3504|3499.5|3508.5|3502|3504|3481|9
1612440300000|2021-02-04 12:05:00|3504.5|3500|3503.5|3499.5|3506|3501.5|3503.5|3499|0
1612440600000|2021-02-04 12:10:00|3504|3500|3503|3499|3504.5|3500|3503|3498.5|0
1612440900000|2021-02-04 12:15:00|3502.5|3498.5|3500.5|3496.5|3502.5|3498.5|3500.5|3496.5|0
1612441200000|2021-02-04 12:20:00|3501|3496|3501.5|3497|3502|3497.5|3499.5|3495.5|0
1612441500000|2021-02-04 12:25:00|3501|3496.5|3501|3497|3501|3497|3500.5|3496|0
1612441800000|2021-02-04 12:30:00|3501.5|3496.5|3502.5|3498.5|3502.5|3498.5|3501|3496.5|0
1612442100000|2021-02-04 12:35:00|3503|3499|3500.5|3496.5|3503.5|3499|3500.5|3496.5|0
1612442400000|2021-02-04 12:40:00|3501|3497|3499|3495|3501.5|3497|3499|3494.5|0
1612442700000|2021-02-04 12:45:00|3499.5|3495.5|3500.5|3496|3501.5|3497|3499.5|3495.5|4
1612443000000|2021-02-04 12:50:00|3501|3495.5|3504|3499.5|3505|3501|3501|3495.5|0
1612443300000|2021-02-04 12:55:00|3504.5|3500|3504.5|3500.5|3504.5|3500.5|3503|3498.5|0
1612443600000|2021-02-04 13:00:00|3505|3500|3506|3502|3506|3502|3504|3499.5|1
1612443900000|2021-02-04 13:05:00|3505|3501.5|3504.5|3500|3505|3501.5|3503.5|3499.5|0
1612444200000|2021-02-04 13:10:00|3504|3499.5|3506|3502|3506.5|3502|3503.5|3499.5|0
1612444500000|2021-02-04 13:15:00|3506.5|3501.5|3507.5|3503.5|3508|3503.5|3506|3501.5|0
1612444800000|2021-02-04 13:20:00|3508|3503|3506.5|3502.5|3508|3503.5|3506.5|3502.5|0
1612445100000|2021-02-04 13:25:00|3505.5|3502|3506.5|3496.5|3507|3502|3504|3496|0
1612445400000|2021-02-04 13:30:00|3506|3497.5|3505.5|3500|3506|3500.5|3505.5|3497.5|0
1612445700000|2021-02-04 13:35:00|3505|3499.5|3505|3501|3505.5|3501.5|3503.5|3499|0
1612446000000|2021-02-04 13:40:00|3505.5|3501.5|3505.5|3501.5|3507|3502.5|3505|3501|0
1612446300000|2021-02-04 13:45:00|3505|3501|3504|3500|3505|3501|3503|3499|0
1612446600000|2021-02-04 13:50:00|3504.5|3500.5|3503.5|3499|3505|3500.5|3503.5|3499|0
1612446900000|2021-02-04 13:55:00|3503|3498.5|3501|3497|3503|3498.5|3501|3496|0
1612447200000|2021-02-04 14:00:00|3500.5|3496.5|3500|3496|3502.5|3498.5|3499.5|3495.5|0
1612447500000|2021-02-04 14:05:00|3500.5|3495.5|3498|3494|3500.5|3495.5|3496.5|3492.5|1
1612447800000|2021-02-04 14:10:00|3497|3493.5|3495|3491|3497|3493.5|3494|3490|0
1612448100000|2021-02-04 14:15:00|3495.5|3491.5|3497|3493|3498.5|3494|3495.5|3491.5|0
1612448400000|2021-02-04 14:20:00|3496|3492.5|3492.5|3488|3496|3492.5|3492|3488|0
1612448700000|2021-02-04 14:25:00|3492|3488.5|3493|3489|3494.5|3490.5|3491|3487.5|0
1612449000000|2021-02-04 14:30:00|3493.5|3488.5|3487.5|3483|3494.5|3490|3487.5|3482.5|1
1612449300000|2021-02-04 14:35:00|3488|3483.5|3494|3472|3497|3484|3484.5|3437.5|3
1612449600000|2021-02-04 14:40:00|3494.5|3476.5|3483.5|3479.5|3496.5|3483|3483|3476.5|0
1612449900000|2021-02-04 14:45:00|3484|3480|3487.5|3483.5|3488|3483.5|3483.5|3479.5|3
1612450200000|2021-02-04 14:50:00|3488|3484|3485.5|3481.5|3488|3484|3484|3479.5|0
1612450500000|2021-02-04 14:55:00|3486|3481|3491.5|3480.5|3491.5|3484|3485.5|3480|0
1612450800000|2021-02-04 15:00:00|3491|3481|3490.5|3486.5|3491.5|3486.5|3487.5|3481|0
1612451100000|2021-02-04 15:05:00|3491|3487|3497|3493|3497|3493|3491|3487|0
1612451400000|2021-02-04 15:10:00|3497.5|3493.5|3501|3496.5|3501|3496.5|3497|3493.5|0
1612451700000|2021-02-04 15:15:00|3501.5|3497|3505.5|3501|3505.5|3501.5|3501.5|3497|0
1612452000000|2021-02-04 15:20:00|3505|3500.5|3506|3501|3506|3501.5|3504|3500|0
1612452300000|2021-02-04 15:25:00|3505.5|3500.5|3500.5|3496|3505.5|3500.5|3498|3493.5|4
1612452600000|2021-02-04 15:30:00|3500|3495.5|3501.5|3496.5|3501.5|3497.5|3499.5|3495|1
1612452900000|2021-02-04 15:35:00|3502|3497|3502|3498|3504.5|3500|3501.5|3497|0
1612453200000|2021-02-04 15:40:00|3502.5|3498.5|3506.5|3502|3506.5|3502|3502.5|3498.5|0
1612453500000|2021-02-04 15:45:00|3506|3503|3507|3503|3507|3503|3506|3502|0
1612453800000|2021-02-04 15:50:00|3507.5|3502.5|3509|3505|3509|3505|3506.5|3502.5|2
1612454100000|2021-02-04 15:55:00|3509.5|3506|3510.5|3505.5|3512|3507.5|3509|3505|0
1612454400000|2021-02-04 16:00:00|3510|3506.5|3509|3505|3510.5|3506.5|3508.5|3504|0
1612454700000|2021-02-04 16:05:00|3509.5|3504.5|3512|3507.5|3512|3507.5|3509.5|3504.5|0
1612455000000|2021-02-04 16:10:00|3511.5|3508|3508|3504.5|3511.5|3508|3508|3504|0
1612455300000|2021-02-04 16:15:00|3509.5|3505|3508|3503.5|3509.5|3505.5|3507.5|3503.5|3
1612455600000|2021-02-04 16:20:00|3508.5|3504|3507.5|3503.5|3510|3506|3507.5|3503|0
1612455900000|2021-02-04 16:25:00|3508|3504|3508|3494|3511.5|3504.5|3506|3486.5|0
1612456200000|2021-02-04 16:30:00|3507.5|3494.5|3510|3499.5|3518|3500|3507.5|3494.5|0
1612456500000|2021-02-04 16:35:00|3509.5|3500.5|3517|3491.5|3522|3500.5|3509.5|3491|0
1612456800000|2021-02-04 16:40:00|3522.5|3490|3521|3484.5|3522.5|3491|3521|3470|0
1612457100000|2021-02-04 16:45:00|3522|3485|3520.5|3486|3522|3486|3520.5|3485|0
1612457400000|2021-02-04 16:50:00|3520||3519.5||3520||3519.5||0
1612457700000|2021-02-04 16:55:00|3522.5||3522.5||3522.5||3522.5||0
1612458000000|2021-02-04 17:00:00||3470||3489.5||3489.5||3470|0
1612458300000|2021-02-04 17:05:00|3522|3487|3522|3487|3522|3487|3522|3470|0
1612458600000|2021-02-04 17:10:00||3480||3487||3487||3470|0
1612458900000|2021-02-04 17:15:00|3522.5|3470|3522.5|3487|3522.5|3487|3522.5|3470|0
1612459200000|2021-02-04 17:20:00|3522||3522||3522||3522||0
1612459800000|2021-02-04 17:30:00|3521.5||3521.5||3522||3521.5||0
1612460100000|2021-02-04 17:35:00|3522.5||3521.5||3522.5||3521.5||0
1612460700000|2021-02-04 17:45:00||3487.5||3487.5||3487.5||3487.5|0
1612461300000|2021-02-04 17:55:00|3522.5|3484.5|3521.5|3484.5|3522.5|3484.5|3521.5|3484.5|0
1612461600000|2021-02-04 18:00:00||3485||3485.5||3485.5||3485|0
1612461900000|2021-02-04 18:05:00||3478||3486||3486||3470|0
1612462200000|2021-02-04 18:10:00||3479||3485.5||3485.5||3479|0
1612462800000|2021-02-04 18:20:00|3522.5|3486|3521.5|3486|3522.5|3486|3521.5|3486|0
1612463100000|2021-02-04 18:25:00|3522.5||3521.5||3522.5||3521.5||0
1612463400000|2021-02-04 18:30:00|3522.5|3470|3521.5|3486|3522.5|3486|3521.5|3470|0
1612463700000|2021-02-04 18:35:00||3470||3487.5||3487.5||3470|0
1612464000000|2021-02-04 18:40:00|3522.5||3521.5||3522.5||3521.5||0
1612464300000|2021-02-04 18:45:00|3522.5|3480.5|3521.5|3487.5|3522.5|3487.5|3521.5|3480.5|0
1612465200000|2021-02-04 19:00:00|3522.5|3470|3521.5|3487.5|3522.5|3487.5|3521.5|3470|0
1612465500000|2021-02-04 19:05:00||3488||3488.5||3488.5||3488|0
1612465800000|2021-02-04 19:10:00|3522.5||3522.5||3522.5||3522.5||0
1612466100000|2021-02-04 19:15:00||3481.5||3488.5||3488.5||3481.5|0
1612467000000|2021-02-04 19:30:00||3481.5||3488.5||3488.5||3481.5|0
1612467300000|2021-02-04 19:35:00||3481.5||3488.5||3488.5||3481.5|0
1612467600000|2021-02-04 19:40:00||3470||3488.5||3488.5||3470|0
1612467900000|2021-02-04 19:45:00||3481.5||3488.5||3488.5||3481.5|0
1612468200000|2021-02-04 19:50:00||3481.5||3488.5||3488.5||3481.5|0
1612468500000|2021-02-04 19:55:00||3470||3488.5||3488.5||3470|0
1612469100000|2021-02-04 20:05:00||3470||3488.5||3488.5||3470|0
1612469400000|2021-02-04 20:10:00|3522|3470|3522|3487|3522|3487|3522|3470|0
1612469700000|2021-02-04 20:15:00||3470||3487||3487||3470|0
1612470300000|2021-02-04 20:25:00||3480||3485.5||3485.5||3470|0
1612470600000|2021-02-04 20:30:00||3478.5||3485.5||3485.5||3478.5|0
1612470900000|2021-02-04 20:35:00|3522.5|3486|3522.5|3486|3522.5|3486|3522.5|3470|0
1612471200000|2021-02-04 20:40:00||3486.5||3490||3490||3470|0
1612471500000|2021-02-04 20:45:00||3470||3490||3490||3470|0
1612471800000|2021-02-04 20:50:00|3522|3470|3522|3490|3522.5|3490|3522|3470|0
1612472100000|2021-02-04 20:55:00|3522.5|3483|3529|3490|3536.5|3490|3522.5|3470|0
1612508400000|2021-02-05 07:00:00|3537|3476.5|3537|3495.5|3537|3495.5|3497.5|3470|0
1612508700000|2021-02-05 07:05:00|3517.5||3517.5||3517.5||3517.5||0
1612509000000|2021-02-05 07:10:00|3537|3515.5|3537|3515.5|3537|3515.5|3537|3515.5|0
1612510200000|2021-02-05 07:30:00|3536.5|3496|3527.5|3495.5|3536.5|3496|3527.5|3495.5|1
1612510800000|2021-02-05 07:40:00||3496||3496||3496||3496|0
1612511700000|2021-02-05 07:55:00||3496.5||3496.5||3497.5||3496.5|0
1612512000000|2021-02-05 08:00:00|3527|3497|3521|3516.5|3527|3521.5|3520|3497|8
1612512300000|2021-02-05 08:05:00|3521.5|3517|3509.5|3504.5|3521.5|3517|3509.5|3504.5|0
1612512600000|2021-02-05 08:10:00|3509|3505|3520.5|3516.5|3521|3516.5|3508|3504.5|3
1612512900000|2021-02-05 08:15:00|3520|3516|3523.5|3519|3523.5|3519|3518|3513.5|0
1612513200000|2021-02-05 08:20:00|3524|3519.5|3522|3517.5|3527|3522.5|3522|3517.5|0
1612513500000|2021-02-05 08:25:00|3522.5|3518|3519|3514.5|3523|3518.5|3519|3514.5|0
1612513800000|2021-02-05 08:30:00|3519.5|3515|3524|3519.5|3524.5|3520|3518.5|3514|0
1612514100000|2021-02-05 08:35:00|3523.5|3519|3522.5|3518|3525.5|3521|3522.5|3518|0
1612514400000|2021-02-05 08:40:00|3522|3517.5|3522|3517.5|3523|3518.5|3520.5|3516|0
1612514700000|2021-02-05 08:45:00|3522.5|3517|3523|3519|3523.5|3521|3522|3517|10
1612515000000|2021-02-05 08:50:00|3523.5|3518.5|3521.5|3517|3523.5|3518.5|3521|3516.5|0
1612515300000|2021-02-05 08:55:00|3521|3516.5|3523|3518.5|3523|3519|3517.5|3513.5|0
1612515600000|2021-02-05 09:00:00|3522.5|3518|3520|3516|3523.5|3519|3520|3516|0
1612515900000|2021-02-05 09:05:00|3519.5|3515.5|3519.5|3515|3519.5|3515.5|3516.5|3512.5|0
1612516200000|2021-02-05 09:10:00|3519|3514.5|3522|3517.5|3522|3517.5|3518.5|3514.5|0
1612516500000|2021-02-05 09:15:00|3521.5|3517|3520|3516|3522|3517.5|3520|3515.5|0
1612516800000|2021-02-05 09:20:00|3519.5|3515.5|3519.5|3515.5|3520.5|3516.5|3519.5|3515|0
1612517100000|2021-02-05 09:25:00|3520|3516|3520.5|3516|3522|3517.5|3520|3515.5|0
1612517400000|2021-02-05 09:30:00|3521|3516.5|3525.5|3521.5|3526|3521.5|3520.5|3516|0
1612517700000|2021-02-05 09:35:00|3526|3521|3525.5|3521|3526.5|3522.5|3525|3520.5|0
1612518000000|2021-02-05 09:40:00|3525|3521.5|3527.5|3524|3527.5|3524|3525|3520.5|0
1612518300000|2021-02-05 09:45:00|3529|3523.5|3527|3523|3529|3525|3526.5|3522.5|3
1612518600000|2021-02-05 09:50:00|3527.5|3522.5|3530|3526.5|3530.5|3526.5|3527|3522.5|3
1612518900000|2021-02-05 09:55:00|3529.5|3526|3527.5|3523|3530|3526|3527|3522.5|1
1612519200000|2021-02-05 10:00:00|3528|3524|3533|3528.5|3533|3528.5|3528|3523.5|0
1612519500000|2021-02-05 10:05:00|3532.5|3529|3532|3528|3533|3529|3532|3527.5|0
1612519800000|2021-02-05 10:10:00|3532.5|3528.5|3533.5|3529|3534|3529|3531.5|3527.5|0
1612520100000|2021-02-05 10:15:00|3533|3528.5|3530.5|3526|3533.5|3529|3530|3525.5|0
1612520400000|2021-02-05 10:20:00|3530|3525.5|3529|3524.5|3530.5|3525.5|3528.5|3524|0
1612520700000|2021-02-05 10:25:00|3528.5|3525|3529|3524.5|3529.5|3525|3528.5|3524.5|0
1612521000000|2021-02-05 10:30:00|3528.5|3524|3526.5|3522|3529.5|3525|3526.5|3522|0
1612521300000|2021-02-05 10:35:00|3526|3521.5|3525.5|3521|3526|3522|3524.5|3520.5|1
1612521600000|2021-02-05 10:40:00|3526|3521.5|3525.5|3521.5|3526|3522|3524.5|3520.5|2
1612521900000|2021-02-05 10:45:00|3525|3521|3525|3521|3525.5|3521|3524.5|3520|0
1612522200000|2021-02-05 10:50:00|3524.5|3520.5|3524|3519.5|3525|3521|3524|3519.5|0
1612522500000|2021-02-05 10:55:00|3523.5|3520|3522.5|3518.5|3524.5|3520|3522|3518|0
1612522800000|2021-02-05 11:00:00|3523|3519|3524.5|3520|3525|3521|3522.5|3518.5|0
1612523100000|2021-02-05 11:05:00|3524|3519.5|3525|3521.5|3525.5|3521.5|3523.5|3519.5|0
1612523400000|2021-02-05 11:10:00|3525.5|3522|3526.5|3522.5|3526.5|3522.5|3525.5|3521|0
1612523700000|2021-02-05 11:15:00|3526|3522|3526.5|3522.5|3527|3523|3526|3521.5|0
1612524000000|2021-02-05 11:20:00|3527|3522|3527.5|3523.5|3527.5|3523.5|3527|3522|0
1612524300000|2021-02-05 11:25:00|3528|3524|3528|3523.5|3529|3524.5|3527.5|3523|0
1612524600000|2021-02-05 11:30:00|3527.5|3524|3526|3522|3528|3524|3526|3521.5|0
1612524900000|2021-02-05 11:35:00|3526.5|3521.5|3528|3524|3528|3524|3525.5|3521.5|0
1612525200000|2021-02-05 11:40:00|3528.5|3523.5|3529|3525.5|3529.5|3525.5|3528|3523.5|7
1612525500000|2021-02-05 11:45:00|3529.5|3525|3529|3525|3529.5|3525|3529|3524.5|0
1612525800000|2021-02-05 11:50:00|3529.5|3525.5|3530|3526|3530.5|3526.5|3529.5|3525.5|0
1612526100000|2021-02-05 11:55:00|3529.5|3525.5|3528.5|3524|3529.5|3526|3528|3523.5|0
1612526400000|2021-02-05 12:00:00|3532.5|3523.5|3529.5|3525|3533|3525|3529.5|3514.5|0
1612526700000|2021-02-05 12:05:00|3529|3524.5|3526.5|3522.5|3529|3524.5|3526|3521.5|0
1612527000000|2021-02-05 12:10:00|3527|3523|3530|3525.5|3530|3525.5|3527|3523|0
1612527300000|2021-02-05 12:15:00|3529.5|3526|3530.5|3526|3530.5|3526|3529.5|3525.5|0
1612527600000|2021-02-05 12:20:00|3530|3525.5|3530.5|3526.5|3530.5|3526.5|3529.5|3525|0
1612527900000|2021-02-05 12:25:00|3530|3526|3530.5|3526|3530.5|3526|3529|3524.5|0
1612528200000|2021-02-05 12:30:00|3530|3526.5|3527.5|3523.5|3531|3526.5|3527.5|3523.5|0
1612528500000|2021-02-05 12:35:00|3527|3523|3527.5|3523.5|3527.5|3523.5|3527|3522.5|0
1612528800000|2021-02-05 12:40:00|3528|3523|3527.5|3523.5|3528|3524|3526.5|3522|0
1612529100000|2021-02-05 12:45:00|3527|3523|3527.5|3523|3527.5|3523.5|3527|3522.5|0
1612529400000|2021-02-05 12:50:00|3527|3522.5|3528|3524|3529.5|3525|3527|3522.5|0
1612529700000|2021-02-05 12:55:00|3528.5|3523.5|3528.5|3523.5|3528.5|3524.5|3528|3523.5|0
1612530000000|2021-02-05 13:00:00|3528|3524|3529|3524.5|3529|3524.5|3528|3524|0
1612530300000|2021-02-05 13:05:00|3528.5|3525|3530|3526|3530|3526|3528.5|3524|0
1612530600000|2021-02-05 13:10:00|3530.5|3525.5|3529|3524.5|3530.5|3526|3529|3524.5|0
1612530900000|2021-02-05 13:15:00|3528.5|3524|3524.5|3520.5|3528.5|3524|3524.5|3520|3
1612531200000|2021-02-05 13:20:00|3524|3520|3525|3521|3526|3522|3523.5|3519.5|0
1612531500000|2021-02-05 13:25:00|3525.5|3520.5|3529|3518.5|3529.5|3522|3525|3518|0
1612531800000|2021-02-05 13:30:00|3527|3518|3522.5|3518.5|3527|3521.5|3522.5|3517.5|0
1612532100000|2021-02-05 13:35:00|3523|3518|3523.5|3519.5|3524|3519.5|3522.5|3518|0
1612532400000|2021-02-05 13:40:00|3524|3519|3521.5|3517.5|3524|3519.5|3521.5|3517.5|0
1612532700000|2021-02-05 13:45:00|3521|3517|3522.5|3518.5|3523|3519|3521|3516.5|0
1612533000000|2021-02-05 13:50:00|3523|3518|3522|3517|3523|3518|3521.5|3517|0
1612533300000|2021-02-05 13:55:00|3522.5|3517.5|3522|3518|3523|3519|3522|3517.5|0
1612533600000|2021-02-05 14:00:00|3521.5|3517.5|3520|3516|3521.5|3518|3520|3515.5|0
1612533900000|2021-02-05 14:05:00|3520.5|3515.5|3519.5|3515|3520.5|3516.5|3519|3514.5|0
1612534200000|2021-02-05 14:10:00|3520|3515.5|3520|3516|3522|3517|3520|3515.5|0
1612534500000|2021-02-05 14:15:00|3520.5|3516.5|3521.5|3517|3521.5|3517.5|3520.5|3516|0
1612534800000|2021-02-05 14:20:00|3521|3516.5|3518.5|3514|3521|3517|3518.5|3514|0
1612535100000|2021-02-05 14:25:00|3519|3514.5|3519.5|3515|3519.5|3515|3518|3514.5|0
1612535400000|2021-02-05 14:30:00|3520|3515.5|3517.5|3513.5|3521|3517|3517|3512.5|1
1612535700000|2021-02-05 14:35:00|3517|3513|3521|3516.5|3521|3516.5|3517|3512.5|4
1612536000000|2021-02-05 14:40:00|3520.5|3517.5|3523.5|3519.5|3524|3519.5|3520.5|3517|2
1612536300000|2021-02-05 14:45:00|3523|3519|3524.5|3520.5|3526|3521.5|3521|3516.5|0
1612536600000|2021-02-05 14:50:00|3525|3521|3522.5|3518|3525.5|3521|3521.5|3517.5|0
1612536900000|2021-02-05 14:55:00|3522|3517.5|3521.5|3517.5|3522.5|3518|3519.5|3515|0
1612537200000|2021-02-05 15:00:00|3521|3517|3517.5|3513|3522|3517|3516.5|3512.5|1
1612537500000|2021-02-05 15:05:00|3517|3512.5|3518|3514|3519|3514.5|3515.5|3511|0
1612537800000|2021-02-05 15:10:00|3517.5|3513.5|3514|3510.5|3518|3513.5|3514|3510|3
1612538100000|2021-02-05 15:15:00|3514.5|3510|3512.5|3509|3514.5|3510.5|3512.5|3508.5|0
1612538400000|2021-02-05 15:20:00|3513.5|3509.5|3512.5|3508.5|3515.5|3511|3512.5|3508.5|2
1612538700000|2021-02-05 15:25:00|3513|3509|3515.5|3511.5|3515.5|3511.5|3512.5|3509|0
1612539000000|2021-02-05 15:30:00|3515|3511|3514|3510.5|3515.5|3511.5|3513|3509|1
1612539300000|2021-02-05 15:35:00|3514.5|3510|3511.5|3507.5|3515.5|3511|3510.5|3506.5|0
1612539600000|2021-02-05 15:40:00|3512|3508|3513|3508.5|3513|3508.5|3511.5|3507.5|0
1612539900000|2021-02-05 15:45:00|3512.5|3508|3512|3507.5|3513.5|3509.5|3511.5|3507|0
1612540200000|2021-02-05 15:50:00|3511.5|3508.5|3513.5|3509|3513.5|3509.5|3511.5|3507.5|0
1612540500000|2021-02-05 15:55:00|3513|3509.5|3512.5|3508.5|3514|3509.5|3512.5|3508|0
1612540800000|2021-02-05 16:00:00|3513|3509|3514|3510|3514.5|3510.5|3513|3508.5|0
1612541100000|2021-02-05 16:05:00|3514.5|3509.5|3513.5|3509.5|3514.5|3510|3513|3509|0
1612541400000|2021-02-05 16:10:00|3513|3509|3511|3507.5|3513|3509.5|3511|3506.5|0
1612541700000|2021-02-05 16:15:00|3510.5|3507|3508.5|3505|3511|3507|3508.5|3504.5|0
1612542000000|2021-02-05 16:20:00|3509|3505.5|3510|3506|3510.5|3506.5|3509|3505|5
1612542300000|2021-02-05 16:25:00|3510.5|3506.5|3514|3502.5|3518|3507.5|3509|3497|1
1612542600000|2021-02-05 16:30:00|3513.5|3503|3514|3504|3521|3506|3513|3502.5|0
1612542900000|2021-02-05 16:35:00|3514.5|3504.5|3523|3500.5|3532|3505|3514.5|3498|0
1612543200000|2021-02-05 16:40:00|3523.5|3501|3536|3500.5|3536|3502|3522.5|3493.5|0
1612543500000|2021-02-05 16:45:00||3500||3498||3500||3498|0
1612544100000|2021-02-05 16:55:00||3491||3491||3491||3491|0
1612545300000|2021-02-05 17:15:00||3490.5||3491||3491||3490.5|0
1612547400000|2021-02-05 17:50:00||3490.5||3491||3491||3490.5|0
1612549200000|2021-02-05 18:20:00||3490.5||3491||3491||3490.5|0
1612551000000|2021-02-05 18:50:00||3490.5||3491||3491||3490.5|0
1612551900000|2021-02-05 19:05:00||3490.5||3491||3491||3490.5|0
1612552200000|2021-02-05 19:10:00||3490.5||3491||3491||3490.5|0
1612552800000|2021-02-05 19:20:00||3490.5||3491||3491||3490.5|0
1612553400000|2021-02-05 19:30:00||3490.5||3491||3491||3490.5|0
1612553700000|2021-02-05 19:35:00||3490.5||3491||3491||3490.5|0
1612554000000|2021-02-05 19:40:00||3490.5||3491||3491||3490.5|0
1612554300000|2021-02-05 19:45:00||3490.5||3491||3491||3490.5|0
1612554600000|2021-02-05 19:50:00||3490.5||3491||3491||3490.5|0
1612556100000|2021-02-05 20:15:00||3490.5||3491||3491||3490.5|0
1612556400000|2021-02-05 20:20:00||3490.5||3491||3491||3490.5|0
1612557000000|2021-02-05 20:30:00||3490.5||3491||3491||3490.5|0
1612557600000|2021-02-05 20:40:00||3490.5||3491||3491||3490.5|0
1612557900000|2021-02-05 20:45:00||3490.5||3491||3491||3490.5|0
1612558200000|2021-02-05 20:50:00||3490.5||3491||3491||3490.5|0
1612558500000|2021-02-05 20:55:00||3490.5||3498||3498||3490.5|0
1612767600000|2021-02-08 07:00:00|3571.5|3497.5|3580.5|3478.5|3580.5|3497.5|3569.5|3478.5|0
1612767900000|2021-02-08 07:05:00|3580|3479|3579.5|3479.5|3580|3479.5|3579.5|3479|0
1612769100000|2021-02-08 07:25:00||3520.5||3549||3549||3520.5|0
1612769400000|2021-02-08 07:30:00|3579|3521|3579|3520.5|3579|3521|3575|3520.5|0
1612769700000|2021-02-08 07:35:00|3580|3526.5|3577.5|3527|3580|3527|3577.5|3526.5|0
1612770300000|2021-02-08 07:45:00|3577|3527.5|3577|3527.5|3577|3527.5|3577|3527.5|0
1612770600000|2021-02-08 07:50:00|3576.5|3526.5|3573|3527|3576.5|3527|3573|3526.5|0
1612770900000|2021-02-08 07:55:00|3572.5|3529.5|3563.5|3530|3572.5|3530|3563.5|3529.5|0
1612771200000|2021-02-08 08:00:00|3563|3530.5|3547|3540.5|3567|3542|3542|3529.5|3
1612771500000|2021-02-08 08:05:00|3546.5|3540|3547.5|3543|3549.5|3547|3542.5|3538|17
1612771800000|2021-02-08 08:10:00|3548|3543.5|3547.5|3542.5|3548|3543.5|3544|3540.5|0
1612772100000|2021-02-08 08:15:00|3547|3542|3536|3531.5|3547.5|3542|3536|3531.5|1
1612772400000|2021-02-08 08:20:00|3536.5|3532|3535|3532|3539|3534|3535|3531.5|0
1612772700000|2021-02-08 08:25:00|3535.5|3532.5|3535|3532|3537.5|3533|3535|3532|2
1612773000000|2021-02-08 08:30:00|3535.5|3532.5|3534|3529.5|3538|3533|3534|3529.5|8
1612773300000|2021-02-08 08:35:00|3533.5|3529|3525.5|3521|3533.5|3529|3522|3517|1
1612773600000|2021-02-08 08:40:00|3526|3521.5|3526.5|3522|3528|3523.5|3525|3521|1
1612773900000|2021-02-08 08:45:00|3526|3521.5|3529.5|3525|3530.5|3525.5|3525|3520.5|0
1612774200000|2021-02-08 08:50:00|3530|3525.5|3533|3528|3533|3528|3530|3525.5|1
1612774500000|2021-02-08 08:55:00|3533.5|3528.5|3535|3526|3536|3530|3533.5|3526|0
1612774800000|2021-02-08 09:00:00|3535.5|3525.5|3536.5|3527|3537|3528|3533.5|3524.5|0
1612775100000|2021-02-08 09:05:00|3536|3526.5|3536|3524|3537.5|3527.5|3534.5|3522.5|0
1612775400000|2021-02-08 09:10:00|3535.5|3522.5|3531.5|3528|3538.5|3530|3531|3522.5|3
1612775700000|2021-02-08 09:15:00|3531|3528.5|3530|3526|3533|3529|3529.5|3526|2
1612776000000|2021-02-08 09:20:00|3530.5|3526.5|3529|3525|3531|3527|3529|3525|0
1612776300000|2021-02-08 09:25:00|3528.5|3524.5|3528.5|3524.5|3530|3525.5|3528|3524|0
1612776600000|2021-02-08 09:30:00|3529|3525|3527.5|3523.5|3530|3525.5|3526.5|3522|1
1612776900000|2021-02-08 09:35:00|3527|3523|3530.5|3526.5|3531|3527|3526.5|3522.5|0
1612777200000|2021-02-08 09:40:00|3531|3527|3528|3523.5|3531.5|3527.5|3528|3523.5|0
1612777500000|2021-02-08 09:45:00|3527|3524|3529|3525|3529.5|3525.5|3527|3523|0
1612777800000|2021-02-08 09:50:00|3529.5|3525.5|3532|3527.5|3532.5|3528.5|3529|3525|0
1612778100000|2021-02-08 09:55:00|3531.5|3527|3532.5|3528|3533|3528.5|3531|3527|0
1612778400000|2021-02-08 10:00:00|3533|3528.5|3531.5|3527|3533|3530.5|3531.5|3527|4
1612778700000|2021-02-08 10:05:00|3531|3527.5|3531|3527|3532.5|3528|3530.5|3526|0
1612779000000|2021-02-08 10:10:00|3530.3|3526.5|3523.2|3518.7|3530.3|3526.5|3522.7|3518.7|0
1612779300000|2021-02-08 10:15:00|3522.7|3518.2|3521.2|3517.2|3522.7|3518.7|3521.2|3516.7|0
1612779600000|2021-02-08 10:20:00|3521.7|3516.7|3521.2|3516.7|3521.7|3517.2|3520.7|3516.2|0
1612779900000|2021-02-08 10:25:00|3520.7|3517.2|3521.7|3517.7|3523.2|3519.2|3520.7|3517.2|0
1612780200000|2021-02-08 10:30:00|3522.2|3517.2|3522.2|3517.7|3522.2|3517.7|3521.7|3517.2|0
1612780500000|2021-02-08 10:35:00|3521.7|3517.2|3520.2|3516.2|3522.2|3517.7|3519.7|3515.2|0
1612780800000|2021-02-08 10:40:00|3520.7|3516.7|3519.7|3515.2|3520.7|3516.7|3518.7|3514.7|0
1612781100000|2021-02-08 10:45:00|3519.2|3515.7|3518.7|3515.2|3520.2|3516.2|3518.7|3514.2|0
1612781400000|2021-02-08 10:50:00|3519.2|3514.7|3518.2|3514.2|3519.7|3515.7|3518.2|3513.7|0
1612781700000|2021-02-08 10:55:00|3518.7|3513.7|3517.2|3513.2|3518.7|3514.2|3516.7|3512.7|0
1612782000000|2021-02-08 11:00:00|3516.7|3512.7|3518.2|3513.7|3518.2|3514.2|3516.2|3512.2|0
1612782300000|2021-02-08 11:05:00|3517.7|3513.2|3519.2|3515.2|3519.7|3515.2|3517.2|3513.2|0
1612782600000|2021-02-08 11:10:00|3518.7|3514.7|3520.2|3516.2|3520.2|3516.2|3518.7|3514.7|0
1612782900000|2021-02-08 11:15:00|3519.7|3515.7|3520.2|3516.2|3520.7|3516.2|3518.7|3514.2|0
1612783200000|2021-02-08 11:20:00|3520.7|3516.7|3521.7|3517.7|3522.2|3517.7|3520.7|3516.2|0
1612783500000|2021-02-08 11:25:00|3521.2|3517.2|3520.7|3516.7|3521.7|3517.7|3520.2|3516.7|0
1612783800000|2021-02-08 11:30:00|3520.2|3516.2|3521.2|3517.2|3521.2|3517.2|3519.7|3515.2|0
1612784100000|2021-02-08 11:35:00|3520.7|3516.7|3520.2|3516.2|3521.2|3516.7|3519.2|3514.7|0
1612784400000|2021-02-08 11:40:00|3519.7|3515.7|3519.7|3515.7|3521.2|3516.7|3519.7|3515.7|0
1612784700000|2021-02-08 11:45:00|3520.2|3516.2|3520.7|3516.2|3521.7|3517.2|3519.7|3515.7|0
1612785000000|2021-02-08 11:50:00|3521.2|3516.7|3522.7|3518.7|3523.2|3518.7|3520.7|3516.7|5
1612785300000|2021-02-08 11:55:00|3523.2|3519.2|3523.2|3518.7|3524.2|3520.2|3523.2|3518.7|0
1612785600000|2021-02-08 12:00:00|3523.7|3519.2|3522.2|3517.7|3547.2|3519.2|3521.7|3510.7|0
1612785900000|2021-02-08 12:05:00|3521.7|3517.2|3521.7|3517.7|3522.2|3517.7|3521.7|3517.2|0
1612786200000|2021-02-08 12:10:00|3522.2|3518.2|3521.2|3516.7|3522.2|3518.2|3520.7|3516.7|0
1612786500000|2021-02-08 12:15:00|3520.7|3516.2|3520.7|3516.7|3521.2|3516.7|3520.2|3516.2|0
1612786800000|2021-02-08 12:20:00|3521.2|3517.2|3522.2|3518.2|3522.2|3518.2|3520.7|3517.2|0
1612787100000|2021-02-08 12:25:00|3522.7|3518.7|3523.2|3519.2|3523.7|3519.7|3522.2|3518.7|0
1612787400000|2021-02-08 12:30:00|3523.7|3519.7|3524.7|3520.2|3525.2|3520.7|3523.2|3519.7|0
1612787700000|2021-02-08 12:35:00|3525.2|3520.7|3526.2|3522.2|3526.7|3522.2|3525.2|3520.2|0
1612788000000|2021-02-08 12:40:00|3527.2|3522.7|3526.7|3522.7|3527.2|3522.7|3525.7|3521.7|0
1612788300000|2021-02-08 12:45:00|3527.2|3523.2|3527.2|3523.2|3527.7|3523.2|3526.7|3522.2|0
1612788600000|2021-02-08 12:50:00|3527.7|3523.7|3527.7|3523.7|3529.2|3524.7|3527.7|3523.2|0
1612788900000|2021-02-08 12:55:00|3528.2|3524.2|3530.2|3526.2|3530.2|3526.2|3528.2|3523.7|0
1612789200000|2021-02-08 13:00:00|3529.7|3525.7|3528.7|3524.7|3530.2|3525.7|3528.2|3524.2|0
1612789500000|2021-02-08 13:05:00|3528.2|3524.2|3527.2|3523.2|3528.2|3524.2|3526.7|3522.2|0
1612789800000|2021-02-08 13:10:00|3527.7|3523.7|3528.7|3524.2|3528.7|3524.2|3527.7|3523.2|0
1612790100000|2021-02-08 13:15:00|3528.2|3523.7|3526.7|3523.2|3528.2|3523.7|3526.7|3522.7|0
1612790400000|2021-02-08 13:20:00|3527.2|3522.7|3527.7|3523.7|3528.2|3524.2|3527.2|3522.7|2
1612790700000|2021-02-08 13:25:00|3527.2|3524.2|3525.7|3521.7|3527.7|3524.2|3525.2|3521.2|0
1612791000000|2021-02-08 13:30:00|3526.2|3522.2|3527.7|3523.2|3528.2|3523.7|3525.7|3522.2|0
1612791300000|2021-02-08 13:35:00|3527.2|3523.7|3528.2|3523.7|3528.7|3524.2|3527.2|3522.7|0
1612791600000|2021-02-08 13:40:00|3527.7|3524.2|3527.7|3523.7|3528.2|3524.2|3527.2|3522.7|0
1612791900000|2021-02-08 13:45:00|3528.2|3523.2|3528.2|3523.7|3528.2|3523.7|3526.2|3521.7|0
1612792200000|2021-02-08 13:50:00|3528.7|3524.2|3530.7|3526.2|3530.7|3526.2|3528.7|3524.2|0
1612792500000|2021-02-08 13:55:00|3531.2|3526.7|3528.7|3524.7|3531.2|3526.7|3528.7|3524.7|0
1612792800000|2021-02-08 14:00:00|3529.2|3525.2|3527.2|3522.7|3529.7|3525.2|3527.2|3522.7|0
1612793100000|2021-02-08 14:05:00|3526.7|3522.2|3525.7|3521.7|3526.7|3522.2|3524.7|3520.7|0
1612793400000|2021-02-08 14:10:00|3526.2|3522.2|3525.2|3521.2|3526.7|3522.2|3525.2|3521.2|0
1612793700000|2021-02-08 14:15:00|3524.7|3520.7|3524.7|3520.7|3525.2|3521.2|3524.7|3520.2|0
1612794000000|2021-02-08 14:20:00|3525.2|3520.2|3523.2|3519.2|3525.2|3520.7|3523.2|3518.7|0
1612794300000|2021-02-08 14:25:00|3522.7|3518.7|3521.7|3517.7|3523.2|3519.2|3521.7|3517.2|0
1612794600000|2021-02-08 14:30:00|3522.2|3518.2|3523.7|3516.7|3524.2|3519.7|3520.7|3516.2|1
1612794900000|2021-02-08 14:35:00|3524.2|3517.2|3526.2|3522.2|3526.7|3522.2|3523.7|3517.2|0
1612795200000|2021-02-08 14:40:00|3526.7|3521.7|3527.2|3523.2|3528.2|3524.2|3526.2|3521.7|0
1612795500000|2021-02-08 14:45:00|3527.7|3523.7|3526.7|3522.2|3528.2|3524.2|3525.7|3521.7|0
1612795800000|2021-02-08 14:50:00|3527.2|3522.7|3526.2|3522.2|3527.7|3523.2|3526.2|3521.7|0
1612796100000|2021-02-08 14:55:00|3525.7|3521.7|3524.2|3519.7|3527.2|3523.2|3524.2|3519.7|0
1612796400000|2021-02-08 15:00:00|3524.7|3519.2|3526.2|3521.7|3526.2|3521.7|3522.7|3518.7|0
1612796700000|2021-02-08 15:05:00|3525.7|3521.2|3526.7|3522.7|3527.2|3523.2|3525.2|3520.7|0
1612797000000|2021-02-08 15:10:00|3527.2|3522.2|3525.2|3521.2|3527.7|3523.7|3525.2|3520.7|0
1612797300000|2021-02-08 15:15:00|3524.7|3520.7|3524.7|3520.2|3525.2|3520.7|3523.7|3519.7|0
1612797600000|2021-02-08 15:20:00|3525.2|3520.7|3521.2|3516.7|3525.7|3521.2|3521.2|3516.7|0
1612797900000|2021-02-08 15:25:00|3520.7|3516.2|3522.2|3517.7|3522.2|3517.7|3520.2|3515.7|0
1612798200000|2021-02-08 15:30:00|3522.7|3518.2|3523.7|3519.2|3524.2|3519.7|3522.2|3518.2|0
1612798500000|2021-02-08 15:35:00|3523.2|3518.7|3524.7|3519.7|3524.7|3519.7|3521.2|3518.2|1
1612798800000|2021-02-08 15:40:00|3525.2|3520.7|3526.7|3522.7|3527.2|3523.2|3524.2|3520.2|0
1612799100000|2021-02-08 15:45:00|3527.2|3522.2|3527.2|3523.2|3527.7|3523.7|3525.7|3521.2|0
1612799400000|2021-02-08 15:50:00|3527.7|3522.7|3527.7|3523.7|3528.7|3524.7|3527.2|3522.7|0
1612799700000|2021-02-08 15:55:00|3528.2|3524.2|3530.2|3526.2|3530.7|3526.2|3527.7|3523.7|0
1612800000000|2021-02-08 16:00:00|3530.7|3525.7|3525.2|3521.2|3530.7|3526.2|3525.2|3520.7|0
1612800300000|2021-02-08 16:05:00|3525.7|3520.7|3525.7|3521.7|3526.2|3522.2|3525.2|3520.7|0
1612800600000|2021-02-08 16:10:00|3526.2|3522.2|3524.7|3520.2|3526.2|3522.2|3523.7|3519.7|2
1612800900000|2021-02-08 16:15:00|3525.2|3520.7|3525.2|3521.2|3526.2|3522.2|3524.2|3519.7|1
1612801200000|2021-02-08 16:20:00|3525.7|3520.7|3526.7|3522.7|3526.7|3522.7|3524.7|3520.7|0
1612801500000|2021-02-08 16:25:00|3526.2|3522.2|3527.2|3512.7|3527.2|3523.2|3526.2|3493.2|0
1612801800000|2021-02-08 16:30:00|3527.7|3513.2|3525.7|3513.7|3534.7|3517.7|3522.2|3509.7|1
1612802100000|2021-02-08 16:35:00|3528.7|3513.2|3532.2|3497.2|3535.2|3514.2|3524.7|3497.2|0
1612802400000|2021-02-08 16:40:00|3536.7|3497.7|3535.7|3497.7|3570.7|3497.7|3535.7|3497.7|0
1612802700000|2021-02-08 16:45:00|3570.7|3498.2|3536.7|3498.7|3570.7|3498.7|3535.2|3475.7|0
1612803000000|2021-02-08 16:50:00|3543.2|3475.7|3542.2|3475.7|3570.7|3499.7|3542.2|3475.7|0
1612803300000|2021-02-08 16:55:00|3549.7|3502.2|3542.7|3496.2|3570.7|3535.7|3509.7|3475.7|2
1612803600000|2021-02-08 17:00:00|3542.2||3536.7||3542.2||3536.7||0
1612804200000|2021-02-08 17:10:00|3543.7||3543.2||3543.7||3543.2||0
1612804500000|2021-02-08 17:15:00|3542.7|3492.2|3542.7|3496.7|3542.7|3496.7|3542.7|3492.2|0
1612804800000|2021-02-08 17:20:00|3542.2|3494.2|3541.7|3497.7|3549.7|3497.7|3541.7|3494.2|0
1612805400000|2021-02-08 17:30:00|3573.2|3498.2|3539.7|3499.7|3573.2|3499.7|3539.7|3494.2|0
1612805700000|2021-02-08 17:35:00|3539.2|3496.2|3544.7|3500.2|3573.2|3500.2|3537.2|3496.2|0
1612806300000|2021-02-08 17:45:00|3544.2|3496.2|3543.7|3501.2|3551.7|3501.2|3543.7|3496.2|0
1612806600000|2021-02-08 17:50:00|3543.2|3501.7|3543.2|3501.7|3543.2|3501.7|3543.2|3501.7|0
1612807200000|2021-02-08 18:00:00|3542.7|3498.2|3542.2|3502.7|3542.7|3502.7|3542.2|3498.2|0
1612807800000|2021-02-08 18:10:00|3541.7|3500.2|3541.2|3503.7|3541.7|3503.7|3541.2|3500.2|0
1612808100000|2021-02-08 18:15:00|3540.7|3500.2|3522.7|3502.7|3540.7|3504.7|3522.7|3500.2|0
1612808400000|2021-02-08 18:20:00||3500.2||3503.2||3503.2||3500.2|0
1612808700000|2021-02-08 18:25:00||3500.2||3503.7||3503.7||3500.2|0
1612809300000|2021-02-08 18:35:00||3500.2||3504.2||3504.2||3500.2|0
1612810500000|2021-02-08 18:55:00||3500.2||3504.7||3504.7||3500.2|0
1612810800000|2021-02-08 19:00:00||3502.2||3505.7||3505.7||3502.2|0
1612811100000|2021-02-08 19:05:00||3506.2||3506.2||3506.2||3506.2|0
1612812300000|2021-02-08 19:25:00|3560.2|3502.2|3537.7|3513.7|3560.2|3513.7|3537.7|3463.2|1
1612812900000|2021-02-08 19:35:00||3506.7||3507.2||3507.2||3504.2|0
1612814100000|2021-02-08 19:55:00||3504.2||3507.7||3507.7||3504.2|0
1612814700000|2021-02-08 20:05:00||3504.2||3508.2||3508.2||3504.2|0
1612815600000|2021-02-08 20:20:00||3504.2||3509.2||3509.2||3504.2|0
1612816200000|2021-02-08 20:30:00||3506.2||3510.2||3510.2||3506.2|0
1612816800000|2021-02-08 20:40:00||3506.2||3510.7||3510.7||3506.2|0
1612817100000|2021-02-08 20:45:00||3508.2||3511.7||3511.7||3508.2|0
1612817400000|2021-02-08 20:50:00||3508.2||3513.7||3513.7||3508.2|0
1612817700000|2021-02-08 20:55:00|3538.2|3510.2|3538.2|3514.2|3538.2|3514.2|3538.2|3510.2|0
1612854000000|2021-02-09 07:00:00|3561.7|3496.7|3528.2|3459.7|3573.2|3496.7|3528.2|3459.2|0
1612854900000|2021-02-09 07:15:00||3460.2||3459.2||3460.7||3459.2|0
1612855800000|2021-02-09 07:30:00|3573.2|3518.2|3550.2|3518.2|3573.2|3518.2|3550.2|3518.2|0
1612857000000|2021-02-09 07:50:00|3530.2||3530.2||3530.2||3530.2||0
1612857300000|2021-02-09 07:55:00|3550.2|3518.7|3533.2|3523.2|3572.7|3523.2|3533.2|3518.2|3
1612857600000|2021-02-09 08:00:00|3535.2|3523.7|3524.2|3519.7|3563.7|3526.7|3523.7|3509.2|5
1612857900000|2021-02-09 08:05:00|3524.7|3520.7|3526.7|3522.7|3531.2|3526.7|3523.2|3519.2|3
1612858200000|2021-02-09 08:10:00|3527.7|3523.2|3523.2|3518.7|3528.2|3523.7|3522.7|3518.7|0
1612858500000|2021-02-09 08:15:00|3523.7|3519.2|3521.7|3517.7|3526.2|3521.7|3521.2|3517.2|0
1612858800000|2021-02-09 08:20:00|3521.2|3517.2|3518.7|3514.7|3521.2|3517.2|3516.7|3512.7|0
1612859100000|2021-02-09 08:25:00|3519.2|3514.2|3520.2|3515.2|3523.2|3516.7|3516.7|3502.7|0
1612859400000|2021-02-09 08:30:00|3519.7|3515.7|3516.2|3512.2|3519.7|3516.2|3513.7|3508.7|0
1612859700000|2021-02-09 08:35:00|3515.2|3511.7|3509.2|3505.2|3515.2|3511.7|3509.2|3505.2|0
1612860000000|2021-02-09 08:40:00|3509.7|3505.7|3509.2|3504.7|3510.2|3505.7|3508.2|3504.2|0
1612860300000|2021-02-09 08:45:00|3508.7|3504.2|3510.2|3505.7|3510.7|3506.2|3506.7|3502.7|3
1612860600000|2021-02-09 08:50:00|3510.7|3506.2|3512.7|3508.7|3513.7|3509.7|3510.7|3506.2|0
1612860900000|2021-02-09 08:55:00|3513.2|3509.2|3510.7|3506.2|3513.2|3509.2|3510.2|3506.2|0
1612861200000|2021-02-09 09:00:00|3511.2|3506.7|3508.7|3504.7|3511.7|3507.2|3508.7|3504.7|0
1612861500000|2021-02-09 09:05:00|3509.2|3504.2|3506.7|3502.2|3509.2|3505.2|3506.2|3501.7|0
1612861800000|2021-02-09 09:10:00|3506.2|3501.7|3506.7|3502.7|3507.2|3502.7|3505.7|3501.7|0
1612862100000|2021-02-09 09:15:00|3506.2|3502.2|3503.7|3499.2|3506.2|3502.2|3502.7|3498.7|0
1612862400000|2021-02-09 09:20:00|3504.2|3499.7|3504.2|3500.2|3504.7|3500.7|3502.2|3498.2|0
1612862700000|2021-02-09 09:25:00|3504.7|3500.7|3505.7|3501.7|3508.2|3503.7|3504.7|3500.7|0
1612863000000|2021-02-09 09:30:00|3506.2|3501.2|3502.2|3497.7|3506.2|3501.2|3502.2|3497.7|0
1612863300000|2021-02-09 09:35:00|3501.7|3497.2|3500.7|3496.2|3503.7|3499.7|3500.7|3496.2|0
1612863600000|2021-02-09 09:40:00|3499.7|3495.7|3503.7|3499.7|3504.2|3499.7|3499.7|3495.7|0
1612863900000|2021-02-09 09:45:00|3504.2|3500.2|3503.2|3498.7|3506.7|3502.2|3503.2|3498.7|0
1612864200000|2021-02-09 09:50:00|3503.7|3499.2|3502.2|3498.7|3504.2|3499.7|3501.7|3497.7|2
1612864500000|2021-02-09 09:55:00|3502.7|3498.2|3502.2|3497.7|3503.2|3498.7|3501.2|3497.2|0
1612864800000|2021-02-09 10:00:00|3502.7|3498.2|3503.7|3499.7|3503.7|3500.2|3502.2|3498.2|0
1612865100000|2021-02-09 10:05:00|3503.2|3499.2|3504.2|3499.7|3504.2|3499.7|3502.7|3498.2|6
1612865400000|2021-02-09 10:10:00|3505.7|3500.2|3507.2|3502.7|3507.2|3502.7|3505.7|3500.2|3
1612865700000|2021-02-09 10:15:00|3506.7|3503.2|3505.7|3501.7|3507.2|3503.2|3505.7|3501.7|0
1612866000000|2021-02-09 10:20:00|3506.2|3502.2|3505.7|3502.2|3507.7|3503.7|3505.7|3502.2|0
1612866300000|2021-02-09 10:25:00||3502.7||3502.2||3502.7||3501.7|0
1612866600000|2021-02-09 10:30:00|3506.7|3502.7|3505.2|3500.7|3507.7|3503.7|3504.7|3500.7|1
1612866900000|2021-02-09 10:35:00|3504.2|3500.2|3503.7|3499.7|3504.7|3500.2|3503.2|3499.2|0
1612867200000|2021-02-09 10:40:00|3503.2|3499.2|3503.2|3499.2|3504.2|3500.2|3502.2|3498.2|0
1612867500000|2021-02-09 10:45:00|3502.7|3498.7|3502.2|3498.2|3504.7|3500.2|3501.7|3497.7|0
1612867800000|2021-02-09 10:50:00|3501.7|3497.7|3501.2|3497.2|3502.2|3498.2|3500.7|3496.7|0
1612868100000|2021-02-09 10:55:00|3501.7|3497.7|3502.2|3498.2|3502.7|3498.7|3501.2|3497.7|0
1612868400000|2021-02-09 11:00:00|3501.7|3497.7|3502.7|3498.2|3502.7|3498.2|3501.7|3497.2|0
1612868700000|2021-02-09 11:05:00|3502.2|3497.7|3500.7|3496.7|3502.7|3498.7|3500.2|3496.2|0
1612869000000|2021-02-09 11:10:00|3501.2|3496.2|3498.7|3494.7|3501.2|3496.7|3498.7|3494.7|0
1612869300000|2021-02-09 11:15:00|3499.2|3495.2|3500.7|3496.7|3501.7|3497.2|3498.7|3494.7|0
1612869600000|2021-02-09 11:20:00|3501.2|3497.2|3502.2|3498.2|3502.2|3498.2|3500.2|3496.2|0
1612869900000|2021-02-09 11:25:00|3502.7|3498.7|3503.2|3498.7|3503.2|3498.7|3501.2|3496.7|0
1612870200000|2021-02-09 11:30:00|3502.7|3499.2|3504.2|3499.7|3504.2|3500.7|3502.7|3499.2|0
1612870500000|2021-02-09 11:35:00|3504.7|3500.2|3505.2|3501.2|3506.2|3502.2|3504.2|3499.7|0
1612870800000|2021-02-09 11:40:00|3505.7|3501.7|3504.7|3500.7|3506.7|3502.2|3504.7|3500.7|0
1612871100000|2021-02-09 11:45:00|3504.2|3500.2|3506.2|3502.2|3506.2|3503.2|3503.7|3500.2|4
1612871400000|2021-02-09 11:50:00|3505.7|3502.7|3504.2|3500.2|3505.7|3503.2|3504.2|3500.2|0
1612871700000|2021-02-09 11:55:00|3503.7|3500.7|3503.7|3500.2|3504.2|3500.7|3503.2|3499.7|5
1612872000000|2021-02-09 12:00:00|3503.2|3499.7|3505.7|3501.2|3505.7|3501.7|3503.2|3491.7|1
1612872300000|2021-02-09 12:05:00|3506.2|3501.7|3505.7|3501.7|3506.7|3502.2|3505.2|3501.2|0
1612872600000|2021-02-09 12:10:00|3505.2|3501.2|3503.7|3499.2|3505.7|3501.7|3503.2|3499.2|0
1612872900000|2021-02-09 12:15:00|3502.7|3498.7|3505.2|3500.7|3505.2|3500.7|3502.2|3498.2|0
1612873200000|2021-02-09 12:20:00|3505.7|3501.2|3506.2|3502.2|3507.2|3503.2|3505.7|3501.2|0
1612873500000|2021-02-09 12:25:00|3505.7|3501.7|3504.7|3500.2|3505.7|3501.7|3503.2|3499.2|0
1612873800000|2021-02-09 12:30:00|3505.2|3500.7|3505.7|3501.7|3506.7|3502.7|3505.2|3500.7|0
1612874100000|2021-02-09 12:35:00|3506.2|3501.2|3504.2|3500.2|3506.2|3501.7|3504.2|3500.2|0
1612874400000|2021-02-09 12:40:00|3503.7|3499.7|3500.7|3496.7|3504.2|3499.7|3500.7|3496.7|0
1612874700000|2021-02-09 12:45:00|3500.2|3496.2|3499.2|3494.7|3500.2|3496.2|3498.7|3494.2|0
1612875000000|2021-02-09 12:50:00|3499.7|3495.2|3501.2|3497.2|3501.7|3497.7|3499.7|3495.2|0
1612875300000|2021-02-09 12:55:00|3501.7|3496.7|3500.7|3496.7|3501.7|3497.2|3500.7|3496.2|0
1612875600000|2021-02-09 13:00:00|3501.2|3496.2|3501.2|3497.2|3501.7|3497.7|3500.2|3495.7|0
1612875900000|2021-02-09 13:05:00|3500.7|3496.7|3500.7|3496.7|3501.2|3496.7|3500.7|3496.7|0
1612876200000|2021-02-09 13:10:00|3500.2|3496.2|3499.7|3495.2|3500.7|3496.7|3499.7|3495.2|0
1612876500000|2021-02-09 13:15:00|3499.2|3494.7|3499.7|3495.2|3500.2|3495.2|3499.2|3494.7|0
1612876800000|2021-02-09 13:20:00|3500.2|3495.7|3499.7|3495.7|3500.7|3496.7|3499.7|3494.7|0
1612877100000|2021-02-09 13:25:00|3499.2|3495.2|3499.2|3494.7|3500.2|3495.7|3498.7|3494.2|0
1612877400000|2021-02-09 13:30:00|3499.7|3495.7|3501.7|3497.7|3501.7|3497.7|3499.2|3494.7|0
1612877700000|2021-02-09 13:35:00|3502.2|3497.2|3501.2|3497.2|3502.2|3497.7|3500.2|3496.2|0
1612878000000|2021-02-09 13:40:00|3501.7|3496.7|3502.2|3498.2|3503.2|3499.2|3501.7|3496.7|0
1612878300000|2021-02-09 13:45:00|3502.7|3497.7|3502.2|3498.2|3503.2|3499.2|3501.7|3497.2|0
1612878600000|2021-02-09 13:50:00|3502.7|3497.7|3502.7|3498.2|3503.2|3498.7|3501.7|3497.7|0
1612878900000|2021-02-09 13:55:00|3503.2|3498.7|3502.7|3498.2|3503.7|3499.2|3502.2|3498.2|0
1612879200000|2021-02-09 14:00:00|3502.2|3497.7|3502.2|3498.2|3503.2|3499.2|3501.2|3497.2|0
1612879500000|2021-02-09 14:05:00|3501.7|3497.7|3500.7|3496.7|3502.2|3498.2|3500.7|3496.7|0
1612879800000|2021-02-09 14:10:00|3501.2|3497.2|3501.2|3497.2|3501.7|3497.2|3500.7|3496.2|0
1612880100000|2021-02-09 14:15:00|3500.7|3496.7|3497.7|3493.7|3501.2|3496.7|3497.7|3493.7|6
1612880400000|2021-02-09 14:20:00|3498.2|3494.2|3497.2|3493.2|3498.7|3494.2|3497.2|3492.7|0
1612880700000|2021-02-09 14:25:00|3496.7|3492.7|3495.2|3491.2|3497.7|3493.7|3495.2|3490.7|4
1612881000000|2021-02-09 14:30:00|3495.7|3492.2|3499.2|3494.7|3499.7|3495.7|3495.7|3491.2|0
1612881300000|2021-02-09 14:35:00|3498.7|3495.2|3501.7|3497.7|3503.2|3499.2|3498.2|3494.2|0
1612881600000|2021-02-09 14:40:00|3502.2|3498.2|3500.2|3496.2|3502.7|3498.7|3500.2|3495.7|0
1612881900000|2021-02-09 14:45:00|3500.7|3495.7|3501.2|3497.2|3502.7|3498.2|3499.7|3495.7|0
1612882200000|2021-02-09 14:50:00|3501.7|3497.7|3504.2|3500.2|3504.7|3500.2|3501.7|3497.7|0
1612882500000|2021-02-09 14:55:00|3504.7|3501.2|3505.2|3500.2|3505.7|3501.7|3504.2|3500.2|0
1612882800000|2021-02-09 15:00:00|3504.7|3500.7|3509.2|3504.7|3509.2|3504.7|3504.7|3500.2|0
1612883100000|2021-02-09 15:05:00|3508.7|3504.2|3511.7|3507.2|3511.7|3507.2|3508.2|3503.7|3
1612883400000|2021-02-09 15:10:00|3512.2|3506.7|3513.2|3508.7|3514.7|3510.7|3512.2|3506.7|0
1612883700000|2021-02-09 15:15:00|3512.7|3508.2|3512.7|3508.2|3513.2|3508.7|3511.7|3507.7|1
1612884000000|2021-02-09 15:20:00|3513.2|3508.7|3512.2|3507.7|3513.2|3509.2|3511.2|3507.2|0
1612884300000|2021-02-09 15:25:00|3512.7|3508.2|3511.7|3506.7|3513.2|3508.7|3511.2|3506.7|0
1612884600000|2021-02-09 15:30:00|3511.2|3507.2|3510.7|3506.7|3511.7|3507.2|3509.2|3504.7|0
1612884900000|2021-02-09 15:35:00|3511.2|3506.2|3512.2|3507.7|3513.2|3508.2|3510.7|3505.7|0
1612885200000|2021-02-09 15:40:00|3511.7|3507.2|3510.2|3505.7|3512.2|3508.2|3510.2|3505.7|0
1612885500000|2021-02-09 15:45:00|3509.7|3505.2|3507.2|3502.7|3509.7|3505.7|3506.7|3502.7|0
1612885800000|2021-02-09 15:50:00|3507.7|3503.2|3505.2|3501.2|3507.7|3503.7|3505.2|3500.7|1
1612886100000|2021-02-09 15:55:00|3504.7|3500.7|3504.2|3499.7|3504.7|3501.2|3503.2|3498.2|0
1612886400000|2021-02-09 16:00:00|3503.7|3499.2|3502.2|3498.2|3503.7|3499.7|3502.2|3498.2|0
1612886700000|2021-02-09 16:05:00|3502.7|3498.7|3502.2|3498.2|3504.2|3499.2|3502.2|3498.2|0
1612887000000|2021-02-09 16:10:00|3501.7|3497.7|3501.2|3497.2|3502.2|3498.2|3501.2|3497.2|0
1612887300000|2021-02-09 16:15:00|3500.7|3496.7|3499.7|3495.7|3501.2|3497.2|3499.7|3495.2|0
1612887600000|2021-02-09 16:20:00|3500.2|3495.2|3500.2|3495.7|3501.2|3497.2|3499.2|3495.2|14
1612887900000|2021-02-09 16:25:00|3500.7|3496.2|3503.2|3488.7|3524.2|3496.2|3495.2|3488.2|0
1612888200000|2021-02-09 16:30:00|3502.7|3488.2|3498.7|3489.2|3507.2|3490.2|3495.7|3488.2|0
1612888500000|2021-02-09 16:35:00|3499.2|3488.2|3515.7|3488.2|3515.7|3488.2|3499.2|3488.2|0
1612888800000|2021-02-09 16:40:00|3543.2|3500.7|3515.7|3497.2|3543.2|3500.7|3515.7|3497.2|0
1612889100000|2021-02-09 16:45:00|3522.7||3515.7||3543.2||3515.7||0
1612889400000|2021-02-09 16:50:00|3522.7||3515.7||3522.7||3515.7||0
1612890000000|2021-02-09 17:00:00|3522.7|3488.2|3515.7|3488.2|3522.7|3488.2|3515.7|3488.2|0
1612890300000|2021-02-09 17:05:00|3543.2||3517.2||3543.2||3517.2||0
1612890600000|2021-02-09 17:10:00|3543.2||3518.7||3543.2||3517.2||0
1612890900000|2021-02-09 17:15:00|3543.2||3518.7||3543.2||3518.7||0
1612891200000|2021-02-09 17:20:00|3525.7||3518.7||3525.7||3518.7||0
1612891500000|2021-02-09 17:25:00|3554.2||3518.7||3554.2||3518.7||0
1612892100000|2021-02-09 17:35:00|3525.7||3518.7||3525.7||3518.7||0
1612893300000|2021-02-09 17:55:00|3556.2||3518.7||3556.2||3518.7||0
1612893900000|2021-02-09 18:05:00|3556.2||3518.7||3556.2||3518.7||0
1612894200000|2021-02-09 18:10:00|3556.2||3518.7||3556.2||3518.7||0
1612894500000|2021-02-09 18:15:00|3556.2||3518.7||3556.2||3518.7||0
1612894800000|2021-02-09 18:20:00|3554.7||3518.7||3554.7||3518.7||0
1612895100000|2021-02-09 18:25:00|3554.7||3518.7||3554.7||3518.7||0
1612896300000|2021-02-09 18:45:00|3525.7||3518.7||3525.7||3518.7||0
1612896900000|2021-02-09 18:55:00|3554.7||3518.7||3556.2||3518.7||0
1612897800000|2021-02-09 19:10:00|3525.7||3520.2||3556.2||3520.2||0
1612898100000|2021-02-09 19:15:00|3556.2||3520.2||3556.2||3520.2||0
1612899000000|2021-02-09 19:30:00|3527.2||3520.2||3527.2||3520.2||0
1612899300000|2021-02-09 19:35:00|3527.2||3521.7||3558.2||3520.2||0
1612899600000|2021-02-09 19:40:00|3558.2||3521.7||3558.2||3521.7||0
1612900800000|2021-02-09 20:00:00|3558.2||3521.7||3558.2||3521.7||0
1612902000000|2021-02-09 20:20:00|3521.2||3521.2||3521.2||3521.2||0
1612902300000|2021-02-09 20:25:00|3520.7||3518.2||3520.7||3518.2||0
1612902600000|2021-02-09 20:30:00|3555.2||3518.2||3555.2||3518.2||0
1612902900000|2021-02-09 20:35:00|3557.2||3520.2||3559.2||3520.2||0
1612903800000|2021-02-09 20:50:00|3555.7||3519.7||3555.7||3519.7||0
1612904100000|2021-02-09 20:55:00|3519.2||3516.7||3519.2||3516.7||0
1612940400000|2021-02-10 07:00:00|3550.2|3477.7|3573.2|3459.2|3573.2|3477.7|3548.7|3459.2|0
1612940700000|2021-02-10 07:05:00|3572.7|3459.7|3572.2|3460.2|3572.7|3460.2|3572.2|3459.7|0
1612941000000|2021-02-10 07:10:00|3571.7|3460.7|3571.7|3461.2|3571.7|3461.2|3571.7|3460.7|0
1612941300000|2021-02-10 07:15:00||3461.7||3466.2||3466.2||3461.7|0
1612941600000|2021-02-10 07:20:00|3571.2|3466.7|3571.2|3466.7|3571.2|3466.7|3571.2|3466.7|0
1612941900000|2021-02-10 07:25:00|3540.2|3517.7|3540.2|3517.7|3540.2|3517.7|3540.2|3517.7|0
1612942200000|2021-02-10 07:30:00||3466.7||3510.7||3510.7||3466.7|0
1612942800000|2021-02-10 07:40:00||3466.7||3502.2||3502.2||3466.7|0
1612943100000|2021-02-10 07:45:00|3539.7|3502.7|3539.7|3503.2|3539.7|3503.2|3539.7|3502.7|0
1612943700000|2021-02-10 07:55:00|3539.2||3520.2||3540.2||3520.2||0
1612944000000|2021-02-10 08:00:00|3519.7|3506.2|3499.7|3495.2|3539.2|3506.2|3497.7|3475.2|6
1612944300000|2021-02-10 08:05:00|3499.2|3494.7|3498.7|3494.2|3503.2|3498.7|3497.2|3492.7|0
1612944600000|2021-02-10 08:10:00|3498.2|3493.7|3494.2|3490.2|3498.2|3493.7|3492.7|3488.2|1
1612944900000|2021-02-10 08:15:00|3494.7|3490.7|3495.7|3491.7|3499.2|3495.2|3494.7|3490.7|0
1612945200000|2021-02-10 08:20:00|3496.2|3491.2|3495.7|3491.7|3496.7|3492.2|3494.2|3489.7|0
1612945500000|2021-02-10 08:25:00|3496.2|3491.2|3494.7|3490.2|3496.2|3491.2|3492.7|3488.2|0
1612945800000|2021-02-10 08:30:00|3495.2|3490.7|3493.7|3489.2|3497.2|3493.2|3491.2|3488.2|5
1612946100000|2021-02-10 08:35:00|3494.2|3489.7|3494.7|3490.2|3495.2|3490.7|3492.7|3488.2|0
1612946400000|2021-02-10 08:40:00|3494.2|3489.7|3496.7|3492.7|3497.2|3492.7|3494.2|3489.7|0
1612946700000|2021-02-10 08:45:00|3496.2|3492.2|3501.2|3496.7|3501.2|3496.7|3496.2|3491.7|0
1612947000000|2021-02-10 08:50:00|3500.7|3496.2|3506.2|3501.7|3507.2|3502.7|3500.2|3495.7|0
1612947300000|2021-02-10 08:55:00|3506.7|3502.2|3507.2|3503.2|3510.2|3505.2|3506.7|3502.2|0
1612947600000|2021-02-10 09:00:00|3507.7|3503.7|3505.7|3501.7|3509.7|3505.7|3505.7|3501.2|0
1612947900000|2021-02-10 09:05:00|3506.2|3501.2|3506.2|3501.7|3506.2|3502.2|3504.2|3500.2|1
1612948200000|2021-02-10 09:10:00|3505.7|3501.2|3504.7|3500.7|3506.7|3502.7|3504.7|3500.7|0
1612948500000|2021-02-10 09:15:00|3505.2|3500.2|3500.2|3496.2|3505.2|3500.7|3500.2|3496.2|0
1612948800000|2021-02-10 09:20:00|3499.7|3495.7|3498.7|3494.7|3499.7|3496.2|3498.2|3494.2|0
1612949100000|2021-02-10 09:25:00|3498.2|3494.2|3497.2|3493.2|3498.7|3494.7|3497.2|3493.2|0
1612949400000|2021-02-10 09:30:00|3497.7|3492.7|3498.7|3494.2|3498.7|3494.2|3496.7|3492.2|0
1612949700000|2021-02-10 09:35:00|3499.2|3494.7|3499.7|3495.7|3499.7|3496.7|3498.2|3493.7|1
1612950000000|2021-02-10 09:40:00|3500.2|3495.2|3501.7|3497.2|3501.7|3497.7|3499.2|3494.7|0
1612950300000|2021-02-10 09:45:00|3501.2|3496.7|3500.7|3496.7|3501.2|3496.7|3499.7|3495.2|2
1612950600000|2021-02-10 09:50:00|3501.2|3497.2|3501.2|3497.2|3503.2|3498.2|3501.2|3497.2|0
1612950900000|2021-02-10 09:55:00|3500.7|3496.7|3501.7|3497.7|3502.7|3498.7|3500.2|3496.2|0
1612951200000|2021-02-10 10:00:00|3502.2|3498.7|3501.7|3497.7|3503.2|3498.7|3501.7|3497.7|0
1612951500000|2021-02-10 10:05:00|3502.2|3497.2|3499.7|3495.2|3502.2|3497.2|3499.2|3494.7|0
1612951800000|2021-02-10 10:10:00|3500.2|3496.2|3500.2|3495.7|3501.7|3497.2|3499.7|3495.7|0
1612952100000|2021-02-10 10:15:00|3499.7|3496.2|3498.7|3494.7|3500.2|3496.2|3498.7|3494.2|0
1612952400000|2021-02-10 10:20:00|3499.2|3494.2|3497.2|3493.2|3499.2|3494.2|3497.2|3493.2|0
1612952700000|2021-02-10 10:25:00|3497.7|3493.7|3499.2|3494.7|3499.2|3494.7|3497.2|3493.7|0
1612953000000|2021-02-10 10:30:00|3498.7|3494.2|3498.7|3494.2|3499.2|3494.2|3497.2|3493.2|0
1612953300000|2021-02-10 10:35:00|3499.2|3494.7|3499.7|3495.7|3500.2|3495.7|3499.2|3494.7|0
1612953600000|2021-02-10 10:40:00|3499.2|3495.2|3499.7|3495.7|3499.7|3495.7|3498.7|3494.2|0
1612953900000|2021-02-10 10:45:00|3499.2|3495.2|3498.7|3494.7|3499.7|3496.2|3498.2|3494.2|2
1612954200000|2021-02-10 10:50:00|3498.2|3494.2|3498.7|3494.2|3498.7|3494.2|3497.2|3493.2|0
1612954500000|2021-02-10 10:55:00|3498.2|3493.7|3497.2|3493.2|3499.2|3495.2|3497.2|3492.7|0
1612954800000|2021-02-10 11:00:00|3496.7|3492.7|3497.7|3493.7|3498.2|3494.2|3496.7|3492.2|0
1612955100000|2021-02-10 11:05:00|3498.2|3493.2|3497.7|3494.2|3498.7|3494.2|3497.2|3493.2|0
1612955400000|2021-02-10 11:10:00|3498.2|3493.7|3497.2|3493.2|3498.2|3493.7|3497.2|3493.2|0
1612955700000|2021-02-10 11:15:00|3497.7|3494.2|3499.2|3495.2|3499.2|3495.2|3497.2|3493.7|0
1612956000000|2021-02-10 11:20:00|3499.7|3494.7|3500.7|3496.7|3501.2|3497.2|3499.7|3494.7|0
1612956300000|2021-02-10 11:25:00|3501.2|3497.2|3502.2|3498.2|3502.2|3498.2|3500.2|3496.7|0
1612956600000|2021-02-10 11:30:00|3502.7|3498.7|3501.7|3497.2|3502.7|3498.7|3501.2|3497.2|0
1612956900000|2021-02-10 11:35:00|3502.2|3497.7|3502.7|3498.7|3502.7|3498.7|3501.7|3497.7|0
1612957200000|2021-02-10 11:40:00|3503.2|3499.7|3504.2|3500.2|3505.2|3500.7|3503.2|3499.7|0
1612957500000|2021-02-10 11:45:00|3503.7|3499.7|3503.7|3499.7|3503.7|3499.7|3502.7|3498.2|0
1612957800000|2021-02-10 11:50:00|3503.2|3499.2|3501.7|3497.7|3503.7|3499.2|3501.7|3497.2|2
1612958100000|2021-02-10 11:55:00|3501.2|3497.2|3503.7|3499.2|3503.7|3499.2|3501.2|3496.7|0
1612958400000|2021-02-10 12:00:00|3506.7|3496.7|3503.2|3498.7|3517.2|3499.2|3502.7|3496.7|0
1612958700000|2021-02-10 12:05:00|3502.7|3498.2|3502.7|3498.2|3504.2|3499.2|3502.2|3498.2|0
1612959000000|2021-02-10 12:10:00|3502.2|3498.7|3501.7|3497.7|3502.7|3499.2|3501.2|3497.2|2
1612959300000|2021-02-10 12:15:00|3501.2|3497.2|3499.2|3495.7|3501.2|3497.2|3499.2|3495.7|0
1612959600000|2021-02-10 12:20:00|3498.7|3496.2|3498.7|3495.7|3499.7|3496.2|3498.7|3495.7|0
1612959900000|2021-02-10 12:25:00|3499.2|3496.2|3500.2|3496.2|3500.7|3496.7|3499.2|3496.2|0
1612960200000|2021-02-10 12:30:00|3499.7|3495.7|3500.7|3496.7|3501.2|3497.2|3499.7|3495.7|0
1612960500000|2021-02-10 12:35:00|3501.2|3497.2|3501.2|3496.7|3502.2|3497.7|3500.7|3496.7|0
1612960800000|2021-02-10 12:40:00|3501.7|3497.2|3500.2|3496.2|3502.2|3497.7|3500.2|3495.7|0
1612961100000|2021-02-10 12:45:00|3500.7|3495.7|3499.7|3495.7|3500.7|3496.2|3499.2|3495.7|0
1612961400000|2021-02-10 12:50:00|3500.2|3496.2|3501.2|3497.2|3501.7|3497.2|3500.2|3495.7|0
1612961700000|2021-02-10 12:55:00|3501.7|3496.7|3499.2|3495.7|3501.7|3497.7|3499.2|3495.7|0
1612962000000|2021-02-10 13:00:00|3498.7|3496.2|3499.7|3495.7|3500.2|3496.2|3498.7|3495.7|0
1612962300000|2021-02-10 13:05:00|3499.2|3493.7|3497.7|3493.7|3499.2|3495.2|3497.7|3493.7|3
1612962600000|2021-02-10 13:10:00|3497.2|3493.2|3498.7|3492.7|3498.7|3493.7|3496.2|3492.2|0
1612962900000|2021-02-10 13:15:00|3499.2||3499.7||3499.7||3498.2||0
1612963200000|2021-02-10 13:20:00|3500.2|3493.2|3501.7|3496.7|3501.7|3497.7|3500.2|3493.2|0
1612963500000|2021-02-10 13:25:00|3501.2|3497.2|3501.7|3493.7|3502.2|3497.7|3500.2|3493.2|0
1612963800000|2021-02-10 13:30:00|3502.2|3496.7|3504.2|3499.7|3504.2|3499.7|3501.7|3496.7|0
1612964100000|2021-02-10 13:35:00|3503.7|3499.2|3504.7|3500.2|3504.7|3500.2|3502.7|3498.2|0
1612964400000|2021-02-10 13:40:00|3505.2|3500.7|3503.7|3499.7|3505.2|3501.2|3503.7|3499.2|0
1612964700000|2021-02-10 13:45:00|3503.2|3499.2|3503.2|3498.7|3503.7|3499.2|3502.7|3498.2|0
1612965000000|2021-02-10 13:50:00|3503.7|3499.2|3505.7|3501.7|3506.7|3501.7|3503.7|3499.2|0
1612965300000|2021-02-10 13:55:00|3506.2|3501.2|3503.2|3499.2|3506.2|3502.7|3501.2|3497.2|2
1612965600000|2021-02-10 14:00:00|3503.7|3498.7|3502.7|3498.7|3504.7|3500.2|3502.7|3498.7|0
1612965900000|2021-02-10 14:05:00|3503.2|3498.2|3503.7|3499.2|3503.7|3499.7|3502.7|3498.2|0
1612966200000|2021-02-10 14:10:00|3503.2|3498.7|3503.2|3498.7|3503.7|3499.2|3502.7|3498.2|0
1612966500000|2021-02-10 14:15:00|3503.7|3499.2|3502.7|3498.7|3503.7|3501.2|3501.7|3497.7|1
1612966800000|2021-02-10 14:20:00|3502.2|3498.2|3503.7|3499.7|3503.7|3499.7|3501.7|3497.2|0
1612967100000|2021-02-10 14:25:00|3503.2|3499.2|3500.7|3496.7|3503.2|3499.2|3500.7|3496.2|0
1612967400000|2021-02-10 14:30:00|3501.2|3496.2|3499.2|3494.7|3501.2|3496.7|3499.2|3494.7|0
1612967700000|2021-02-10 14:35:00|3499.7|3495.7|3502.7|3498.7|3502.7|3498.7|3499.7|3495.2|0
1612968000000|2021-02-10 14:40:00|3503.2|3499.7|3501.7|3497.2|3504.2|3499.7|3501.7|3497.2|0
1612968300000|2021-02-10 14:45:00|3501.2|3498.2|3503.7|3499.2|3504.2|3499.7|3501.2|3497.7|0
1612968600000|2021-02-10 14:50:00|3503.2|3498.7|3501.7|3497.2|3503.2|3498.7|3501.2|3497.2|0
1612968900000|2021-02-10 14:55:00|3502.2|3497.7|3505.2|3495.7|3505.2|3498.7|3501.7|3495.2|0
1612969200000|2021-02-10 15:00:00|3505.7|3496.7|3502.7|3498.7|3506.2|3499.7|3502.7|3496.2|0
1612969500000|2021-02-10 15:05:00|3503.2|3498.2|3501.2|3497.2|3503.2|3498.2|3501.2|3497.2|0
1612969800000|2021-02-10 15:10:00|3500.7|3496.7|3500.2|3495.7|3501.7|3497.2|3499.7|3495.7|0
1612970100000|2021-02-10 15:15:00|3499.7|3495.2|3495.2|3491.7|3499.7|3495.7|3495.2|3491.2|0
1612970400000|2021-02-10 15:20:00|3495.7|3490.7|3487.7|3483.7|3495.7|3491.2|3487.2|3483.2|0
1612970700000|2021-02-10 15:25:00|3487.2|3483.2|3487.7|3483.7|3491.2|3486.7|3485.2|3480.7|4
1612971000000|2021-02-10 15:30:00|3487.2|3483.2|3478.2|3474.2|3487.2|3483.2|3478.2|3473.7|1
1612971300000|2021-02-10 15:35:00|3478.7|3475.2|3477.2|3473.2|3483.2|3479.2|3477.2|3472.7|1
1612971600000|2021-02-10 15:40:00|3477.7|3472.7|3463.2|3458.7|3477.7|3473.7|3461.7|3457.2|2
1612971900000|2021-02-10 15:45:00|3462.7|3459.2|3469.2|3464.7|3469.2|3464.7|3458.2|3453.7|3
1612972200000|2021-02-10 15:50:00|3469.7|3465.7|3478.7|3475.2|3479.7|3475.2|3468.2|3464.2|0
1612972500000|2021-02-10 15:55:00|3479.2|3474.7|3483.2|3478.7|3483.2|3479.2|3476.7|3472.7|0
1612972800000|2021-02-10 16:00:00|3482.7|3479.2|3476.2|3472.2|3484.2|3480.2|3476.2|3472.2|0
1612973100000|2021-02-10 16:05:00|3475.7|3471.7|3477.7|3473.7|3479.2|3475.2|3474.7|3470.2|10
1612973400000|2021-02-10 16:10:00|3478.2|3473.2|3480.7|3476.2|3481.2|3476.2|3478.2|3473.2|0
1612973700000|2021-02-10 16:15:00|3480.2|3475.7|3479.7|3475.2|3481.2|3477.2|3479.2|3474.7|0
1612974000000|2021-02-10 16:20:00|3479.2|3474.7|3481.2|3477.2|3482.2|3477.7|3478.2|3474.7|2
1612974300000|2021-02-10 16:25:00|3481.7|3476.7|3489.2|3464.2|3521.2|3477.7|3477.2|3451.7|1
1612974600000|2021-02-10 16:30:00|3488.2|3464.7|3480.7|3469.7|3488.2|3470.2|3474.7|3452.7|0
1612974900000|2021-02-10 16:35:00|3480.2|3469.2|3523.2|3450.2|3523.2|3469.2|3479.7|3449.7|0
1612975200000|2021-02-10 16:40:00|3520.7|3451.7|3493.2|3460.2|3523.2|3491.7|3493.2|3449.7|1
1612975500000|2021-02-10 16:45:00|3500.2|3458.2|3491.7|3458.2|3500.2|3458.2|3491.7|3458.2|0
1612975800000|2021-02-10 16:50:00|3491.2||3480.2||3491.2||3480.2||0
1612976100000|2021-02-10 16:55:00||3455.7||3458.7||3458.7||3455.7|0
1612976400000|2021-02-10 17:00:00|3479.7|3455.7|3479.7|3453.7|3480.2|3455.7|3479.7|3453.7|0
1612977000000|2021-02-10 17:10:00|3480.2||3480.2||3480.2||3480.2||0
1612977300000|2021-02-10 17:15:00|3479.7||3480.2||3480.2||3479.7||0
1612977600000|2021-02-10 17:20:00|3479.7||3479.7||3479.7||3479.7||0
1612977900000|2021-02-10 17:25:00|3480.2||3480.2||3480.2||3480.2||0
1612978200000|2021-02-10 17:30:00|3479.7||3478.2||3479.7||3478.2||0
1612978500000|2021-02-10 17:35:00|3477.7||3477.7||3477.7||3477.7||0
1612978800000|2021-02-10 17:40:00|3478.2||3478.2||3478.2||3477.2||0
1612980300000|2021-02-10 18:05:00|3494.2|3464.7|3493.7|3455.2|3494.2|3465.2|3493.7|3455.2|0
1612980600000|2021-02-10 18:10:00|3501.2|3455.7|3493.2|3455.7|3501.2|3455.7|3493.2|3455.7|0
1612980900000|2021-02-10 18:15:00|3500.7|3456.7|3493.7|3457.7|3501.2|3457.7|3492.7|3456.7|0
1612981500000|2021-02-10 18:25:00|3500.2|3474.7|3500.2|3474.7|3500.2|3474.7|3500.2|3474.7|0
1612982400000|2021-02-10 18:40:00|3507.2||3499.7||3507.2||3499.7||0
1612984200000|2021-02-10 19:10:00|3528.7||3498.7||3528.7||3498.7||0
1612985100000|2021-02-10 19:25:00|3506.2||3498.2||3506.2||3498.2||0
1612985400000|2021-02-10 19:30:00|3528.7|3475.2|3504.2|3475.2|3530.2|3475.2|3497.2|3475.2|0
1612985700000|2021-02-10 19:35:00|3511.2|3474.7|3503.7|3474.7|3511.2|3474.7|3503.7|3474.7|0
1612986000000|2021-02-10 19:40:00||3475.2||3475.2||3475.2||3475.2|0
1612986300000|2021-02-10 19:45:00|3511.2||3503.2||3511.2||3503.2||0
1612987200000|2021-02-10 20:00:00|3510.7||3502.7||3510.7||3502.7||0
1612987800000|2021-02-10 20:10:00|3532.2||3500.7||3532.2||3500.7||0
1612988100000|2021-02-10 20:15:00|3532.2||3499.2||3532.2||3499.2||0
1612988700000|2021-02-10 20:25:00||3474.7||3474.7||3474.7||3474.7|0
1612989300000|2021-02-10 20:35:00|3528.7||3497.7||3528.7||3497.7||0
1612989600000|2021-02-10 20:40:00|3505.7||3496.7||3505.7||3496.7||0
1612990200000|2021-02-10 20:50:00|3504.2||3495.7||3528.7||3495.7||0
1612990500000|2021-02-10 20:55:00|3528.7||3495.2||3528.7||3495.2||0
1613026800000|2021-02-11 07:00:00|3503.2|3456.7|3528.2|3450.2|3573.7|3456.7|3503.2|3449.7|0
1613027100000|2021-02-11 07:05:00|3573.7|3449.7|3519.7|3449.7|3573.7|3449.7|3519.7|3449.7|0
1613028600000|2021-02-11 07:30:00|3520.2|3450.2|3519.7|3454.7|3520.2|3454.7|3519.2|3449.7|0
1613029800000|2021-02-11 07:50:00|3519.2||3514.7||3519.2||3514.2||0
1613030100000|2021-02-11 07:55:00|3514.2|3455.7|3494.7|3477.2|3519.7|3479.7|3494.2|3454.7|0
1613030400000|2021-02-11 08:00:00|3494.2|3477.7|3482.2|3477.7|3519.7|3484.7|3481.2|3464.2|3
1613030700000|2021-02-11 08:05:00|3482.7|3478.7|3493.7|3489.2|3493.7|3489.2|3482.2|3478.7|0
1613031000000|2021-02-11 08:10:00|3494.2|3490.2|3494.7|3490.7|3498.2|3494.2|3492.2|3488.2|0
1613031300000|2021-02-11 08:15:00|3495.2|3491.2|3498.7|3494.7|3502.7|3495.7|3494.7|3481.2|0
1613031600000|2021-02-11 08:20:00|3499.2|3495.7|3499.7|3495.7|3499.7|3495.7|3496.7|3492.2|0
1613031900000|2021-02-11 08:25:00|3500.2|3495.2|3496.7|3491.7|3500.7|3496.7|3496.7|3491.7|1
1613032200000|2021-02-11 08:30:00|3496.2|3492.2|3496.7|3491.7|3497.7|3493.2|3495.7|3491.2|0
1613032500000|2021-02-11 08:35:00|3496.2|3492.2|3497.7|3492.7|3501.7|3497.2|3496.2|3492.2|0
1613032800000|2021-02-11 08:40:00|3498.2|3493.2|3500.7|3495.7|3501.2|3496.7|3497.7|3493.2|0
1613033100000|2021-02-11 08:45:00|3500.2|3495.2|3501.2|3497.7|3501.2|3497.7|3499.2|3494.7|0
1613033400000|2021-02-11 08:50:00|3503.2|3497.2|3504.7|3500.2|3505.7|3501.2|3503.2|3497.2|2
1613033700000|2021-02-11 08:55:00|3505.2|3500.7|3509.5|3505|3509.5|3505|3504.7|3500.2|0
1613034000000|2021-02-11 09:00:00|3509|3504.5|3510.5|3506.5|3510.5|3506.5|3508.5|3504.5|0
1613034300000|2021-02-11 09:05:00|3510|3506|3514|3509.5|3514|3510|3510|3506|0
1613034600000|2021-02-11 09:10:00|3514.5|3510|3512.5|3508|3514.5|3510.5|3511.5|3507|0
1613034900000|2021-02-11 09:15:00|3512|3508.5|3513.5|3510.5|3514.5|3511|3512|3507.5|0
1613035200000|2021-02-11 09:20:00|3515|3510|3514.5|3511|3516|3512|3513.5|3509.5|1
1613035500000|2021-02-11 09:25:00|3515|3510.5|3515|3511|3516|3512|3515|3510|0
1613035800000|2021-02-11 09:30:00|3515.5|3511.5|3516|3512.5|3516|3512.5|3514|3510|11
1613036100000|2021-02-11 09:35:00|3515.5|3512|3517.5|3513.5|3519.5|3515.5|3515.5|3512|1
1613036400000|2021-02-11 09:40:00|3518|3514|3519|3514.5|3520|3515.5|3518|3513.5|0
1613036700000|2021-02-11 09:45:00|3518|3515|3518.5|3514.5|3519.5|3515|3518|3514|15
1613037000000|2021-02-11 09:50:00|3519|3514|3519.5|3515.5|3519.5|3516|3519|3514|0
1613037300000|2021-02-11 09:55:00|3519|3515|3518.5|3514|3519.5|3515.5|3518|3514|0
1613037600000|2021-02-11 10:00:00|3519|3514.5|3528|3524|3530|3525.5|3519|3514.5|1
1613037900000|2021-02-11 10:05:00|3528.5|3524.5|3526|3522|3528.5|3524.5|3526|3521.5|0
1613038200000|2021-02-11 10:10:00|3526.5|3523|3527.5|3522.5|3527.5|3523|3526|3522|0
1613038500000|2021-02-11 10:15:00|3527|3523|3527.5|3524|3527.5|3524|3527|3523|0
1613038800000|2021-02-11 10:20:00|3529|3524.5|3527.5|3523.5|3532.5|3526|3527.5|3522.5|1
1613039100000|2021-02-11 10:25:00|3527|3523|3524|3519.5|3527|3523|3523.5|3519|0
1613039400000|2021-02-11 10:30:00|3524.5|3520|3525|3520.5|3525|3521|3524|3519.5|0
1613039700000|2021-02-11 10:35:00|3525.5|3521.5|3527.5|3523|3528|3523.5|3525.5|3521.5|0
1613040000000|2021-02-11 10:40:00|3527|3523.5|3527|3523|3527|3523.5|3526|3521.5|0
1613040300000|2021-02-11 10:45:00|3526.5|3522.5|3528|3523.5|3528|3523.5|3526.5|3522|0
1613040600000|2021-02-11 10:50:00|3527.5|3523|3529|3524.5|3529|3524.5|3527|3522.5|0
1613040900000|2021-02-11 10:55:00|3529.5|3525|3531.5|3527|3531.5|3527|3529.5|3525|0
1613041200000|2021-02-11 11:00:00|3531|3526.5|3529.5|3525|3531|3527|3529|3524|0
1613041500000|2021-02-11 11:05:00|3529|3524.5|3529|3525|3529|3525|3527.5|3523.5|0
1613041800000|2021-02-11 11:10:00|3528.5|3524.5|3528.5|3524|3529.5|3525|3528.5|3524|0
1613042100000|2021-02-11 11:15:00|3529|3523.5|3529|3526.5|3530|3526.5|3529|3523.5|0
1613042400000|2021-02-11 11:20:00|3529.5||3530||3530||3529.5||0
1613042700000|2021-02-11 11:25:00|3530.5|3527|3530|3526.5|3531|3527|3530|3526.5|0
1613043000000|2021-02-11 11:30:00|3530.5|3527|3530|3526.5|3530.5|3527|3529|3526.5|0
1613043300000|2021-02-11 11:35:00|3530.5|3527|3530|3526.5|3531|3527|3529.5|3526.5|0
1613043600000|2021-02-11 11:40:00|3529.5||3530||3530||3529.5||0
1613043900000|2021-02-11 11:45:00|3529.5||3530.5||3530.5||3529||0
1613044200000|2021-02-11 11:50:00|3531|3527|3528|3524|3531.5|3527|3527.5|3523|9
1613044500000|2021-02-11 11:55:00|3527.5|3523.5|3527|3522.5|3528|3524|3527|3522.5|2
1613044800000|2021-02-11 12:00:00|3530|3519|3526.5|3522.5|3543|3524|3526.5|3516.5|0
1613045100000|2021-02-11 12:05:00|3526|3522|3528|3523.5|3528|3524|3526|3521.5|0
1613045400000|2021-02-11 12:10:00|3527.5|3523|3527.5|3523|3527.5|3523.5|3526.5|3522|0
1613045700000|2021-02-11 12:15:00|3527|3523.5|3528.5|3524.5|3528.5|3524.5|3527|3522.5|2
1613046000000|2021-02-11 12:20:00|3529|3525|3529.5|3526|3530|3526|3529|3524.5|0
1613046300000|2021-02-11 12:25:00|3530|3526.5|3530|3526|3530.5|3526.5|3529.5|3526|0
1613046600000|2021-02-11 12:30:00|3529.5|3524.5|3528|3524|3530|3524.5|3528|3524|1
1613046900000|2021-02-11 12:35:00|3528.5|3524.5|3526.5|3522.5|3528.5|3524.5|3526.5|3522|0
1613047200000|2021-02-11 12:40:00|3526|3522|3525|3522.5|3528|3524|3525|3522|0
1613047500000|2021-02-11 12:45:00|3525.5|3523|3526.5|3522.5|3527|3523|3525.5|3522.5|0
1613047800000|2021-02-11 12:50:00|3527|3523|3528|3524|3528.5|3524.5|3527|3523|0
1613048100000|2021-02-11 12:55:00|3528.5|3524.5|3531|3526.5|3531|3526.5|3528|3524|0
1613048400000|2021-02-11 13:00:00|3530.5|3526|3530.5|3527.5|3531.5|3527.5|3530|3526|0
1613048700000|2021-02-11 13:05:00|3531||3531||3531||3530.5||0
1613049000000|2021-02-11 13:10:00|3530.5|3525.5|3528.5|3524.5|3530.5|3525.5|3528.5|3524|20
1613049300000|2021-02-11 13:15:00|3528|3524|3529.5|3525|3529.5|3525.5|3528|3524|0
1613049600000|2021-02-11 13:20:00|3529|3524.5|3529.5|3524.5|3529.5|3524.5|3527.5|3524|0
1613049900000|2021-02-11 13:25:00|3529|3524|3532|3524.5|3532.5|3525|3528|3524|0
1613050200000|2021-02-11 13:30:00|3531.5|3525|3527|3524|3531.5|3525|3526.5|3524|0
1613050500000|2021-02-11 13:35:00|3526.5|3522|3525.5|3521.5|3526.5|3522|3525|3520.5|2
1613050800000|2021-02-11 13:40:00|3526|3522|3527|3522.5|3527.5|3523|3526|3521.5|0
1613051100000|2021-02-11 13:45:00|3526.5|3522|3525.5|3521.5|3526.5|3522.5|3524.5|3521.5|0
1613051400000|2021-02-11 13:50:00|3526|3522|3525|3520.5|3526|3522|3524.5|3520.5|2
1613051700000|2021-02-11 13:55:00|3524.5|3521.5|3525.5|3521.5|3526|3521.5|3524.5|3521.5|0
1613052000000|2021-02-11 14:00:00|3526|3522|3526.5|3522|3526.5|3522.5|3526|3521.5|0
1613052300000|2021-02-11 14:05:00|3527|3522.5|3526.5|3523|3527.5|3523|3526|3522.5|1
1613052600000|2021-02-11 14:10:00|3527|3523.5|3527.5|3523|3527.5|3523.5|3526.5|3523|0
1613052900000|2021-02-11 14:15:00|3528|3523.5|3526.5|3522|3528|3523.5|3526.5|3522|2
1613053200000|2021-02-11 14:20:00|3527|3522.5|3527.5|3523.5|3527.5|3523.5|3527|3521.5|0
1613053500000|2021-02-11 14:25:00|3528|3523|3531|3526|3531|3526|3527.5|3523|0
1613053800000|2021-02-11 14:30:00|3531.5|3526.5|3532|3527.5|3533.5|3529|3530.5|3526|0
1613054100000|2021-02-11 14:35:00|3531.5|3527|3531.5|3527|3532|3527.5|3527.5|3523|0
1613054400000|2021-02-11 14:40:00|3531|3526.5|3530|3526|3531|3527|3529|3524.5|0
1613054700000|2021-02-11 14:45:00|3530.5|3525.5|3531|3526.5|3533|3529|3530.5|3525.5|0
1613055000000|2021-02-11 14:50:00|3530.5|3526|3524.5|3520.5|3531|3526.5|3524.5|3520|1
1613055300000|2021-02-11 14:55:00|3524|3520|3523.5|3519.5|3525.5|3521|3523.5|3519|0
1613055600000|2021-02-11 15:00:00|3524|3519|3525|3521|3525|3521|3523.5|3519|0
1613055900000|2021-02-11 15:05:00|3525.5|3521.5|3526|3522|3526|3522|3524.5|3520|0
1613056200000|2021-02-11 15:10:00|3526.5|3521.5|3527|3522.5|3527|3522.5|3525.5|3521.5|0
1613056500000|2021-02-11 15:15:00|3527.5|3523|3530|3526|3530.5|3526|3527|3523|0
1613056800000|2021-02-11 15:20:00|3530.5|3525.5|3531|3527|3531.5|3527|3530|3525.5|0
1613057100000|2021-02-11 15:25:00|3531.5|3527.5|3534|3529.5|3534|3530|3531|3527|0
1613057400000|2021-02-11 15:30:00|3534.5|3530|3537.5|3533.5|3537.5|3533.5|3534.5|3529.5|0
1613057700000|2021-02-11 15:35:00|3538|3533|3536|3531.5|3539|3535|3536|3531.5|0
1613058000000|2021-02-11 15:40:00|3536.5|3532|3534.5|3530|3537|3532.5|3534.5|3530|0
1613058300000|2021-02-11 15:45:00|3535|3530.5|3538|3534|3538.5|3534|3535|3530.5|2
1613058600000|2021-02-11 15:50:00|3538.5|3534.5|3540.5|3536.5|3540.5|3536.5|3538.5|3534|0
1613058900000|2021-02-11 15:55:00|3540|3536|3538.5|3533.5|3541|3536.5|3537|3533|0
1613059200000|2021-02-11 16:00:00|3538|3534|3541|3537|3541.5|3537.5|3538|3533.5|3
1613059500000|2021-02-11 16:05:00|3541.5|3536.5|3541|3537|3542.5|3538.5|3541|3536.5|0
1613059800000|2021-02-11 16:10:00|3541.5|3537.5|3541.5|3538|3542|3538|3541|3537|0
1613060100000|2021-02-11 16:15:00|3542|3537.5|3540|3535.5|3542|3537.5|3539|3535|8
1613060400000|2021-02-11 16:20:00|3539.5|3536|3541.5|3536.5|3541.5|3537|3539|3535|0
1613060700000|2021-02-11 16:25:00|3541|3537|3542.5|3527|3546|3537.5|3540|3498|0
1613061000000|2021-02-11 16:30:00|3543|3527.5|3544.5|3534|3551.5|3535|3541.5|3527.5|0
1613061300000|2021-02-11 16:35:00|3541|3534.5|3539.5|3526|3557.5|3535|3539.5|3498|1
1613063700000|2021-02-11 17:15:00|3537.5|3525.5|3537.5|3525.5|3537.5|3525.5|3537.5|3525.5|0
1613065500000|2021-02-11 17:45:00|3534.5||3534.5||3534.5||3534.5||0
1613068800000|2021-02-11 18:40:00||3526||3526||3526||3526|0
1613069100000|2021-02-11 18:45:00||3525.5||3525.5||3525.5||3525.5|0
1613069400000|2021-02-11 18:50:00||3526||3526||3526||3526|0
1613069700000|2021-02-11 18:55:00||3525.5||3525.5||3525.5||3525.5|0
1613072700000|2021-02-11 19:45:00||3526||3526||3526||3526|0
1613076900000|2021-02-11 20:55:00||3525.5||3525.5||3525.5||3525.5|0
1613113200000|2021-02-12 07:00:00|3558.5||3578.5||3578.5||3541.5||0
1613113500000|2021-02-12 07:05:00|3578||3577.5||3578||3577.5||0
1613114100000|2021-02-12 07:15:00|3577||3577.5||3577.5||3577||0
1613114400000|2021-02-12 07:20:00|3552.5|3454|3552.5|3454|3552.5|3454|3552.5|3454|0
1613114700000|2021-02-12 07:25:00|3552|3454.5|3552|3455|3552|3455|3552|3454.5|0
1613115900000|2021-02-12 07:45:00|3551.5|3454|3552|3454|3552|3454|3551.5|3454|0
1613116500000|2021-02-12 07:55:00|3551.5|3454.5|3550|3514.5|3551.5|3514.5|3546|3454.5|0
1613116800000|2021-02-12 08:00:00|3550.5|3515|3542|3537.5|3551|3538|3534.5|3509|0
1613117100000|2021-02-12 08:05:00|3542.5|3538|3538|3533.5|3542.5|3538.5|3536.5|3532|3
1613117400000|2021-02-12 08:10:00|3538.5|3533|3542|3537.5|3543|3538|3537.5|3532.5|0
1613117700000|2021-02-12 08:15:00|3542.5|3537|3545.5|3540.5|3548.5|3544|3541.5|3537|0
1613118000000|2021-02-12 08:20:00|3545|3541|3541.5|3537|3545.5|3541|3541.5|3537|0
1613118300000|2021-02-12 08:25:00|3542|3537.5|3545.5|3541|3546|3541.5|3541.5|3537.5|0
1613118600000|2021-02-12 08:30:00|3545|3540.5|3543|3538.5|3545.5|3541|3542.5|3538|0
1613118900000|2021-02-12 08:35:00|3543.5|3539|3545|3540.5|3545.5|3541|3543|3538.5|0
1613119200000|2021-02-12 08:40:00|3545.5|3541|3540|3535|3545.5|3541|3539.5|3535|0
1613119500000|2021-02-12 08:45:00|3540.5|3535.5|3538.5|3534|3541|3536|3538|3534|1
1613119800000|2021-02-12 08:50:00|3538|3533.5|3541.5|3533|3543|3535.5|3536.5|3532|3
1613120100000|2021-02-12 08:55:00|3541|3532.5|3540|3535|3541|3535.5|3537|3532|0
1613120400000|2021-02-12 09:00:00|3539|3535.5|3542.5|3538.5|3543.5|3538.5|3539|3535|0
1613120700000|2021-02-12 09:05:00|3542|3538|3541.5|3537|3543.5|3539|3541.5|3537|0
1613121000000|2021-02-12 09:10:00|3542|3537.5|3540.5|3536.5|3543|3539|3540.5|3536|0
1613121300000|2021-02-12 09:15:00|3540|3536|3536.5|3532.5|3540.5|3536.5|3536.5|3532.5|0
1613121600000|2021-02-12 09:20:00|3537|3532|3538|3534|3538.5|3534.5|3534.5|3530.5|0
1613121900000|2021-02-12 09:25:00|3538.5|3533.5|3541|3537|3541|3537|3538|3533.5|3
1613122200000|2021-02-12 09:30:00|3541.5|3536.5|3540|3536|3541.5|3537.5|3540|3536|0
1613122500000|2021-02-12 09:35:00|3540.5|3536.5|3540.5|3536.5|3541.5|3537|3540|3536|0
1613122800000|2021-02-12 09:40:00|3540|3536|3537|3533|3540.5|3536.5|3536.5|3532.5|0
1613123100000|2021-02-12 09:45:00|3537.5|3532.5|3537|3533|3538.5|3534|3536.5|3532.5|0
1613123400000|2021-02-12 09:50:00|3537.5|3533.5|3539|3535.5|3539.5|3535.5|3537|3532.5|0
1613123700000|2021-02-12 09:55:00|3539.5|3535|3541.5|3537.5|3542|3538|3539.5|3535|0
1613124000000|2021-02-12 10:00:00|3542|3538|3541.5|3537.5|3542.5|3538.5|3541|3537|0
1613124300000|2021-02-12 10:05:00|3542|3537|3541|3537|3542|3537|3540.5|3536|0
1613124600000|2021-02-12 10:10:00|3541.5|3536.5|3541|3537|3541.5|3537.5|3541|3536.5|0
1613124900000|2021-02-12 10:15:00|3540.5|3536.5|3542.5|3538.5|3542.5|3538.5|3539.5|3535.5|0
1613125200000|2021-02-12 10:20:00|3542|3538|3544.5|3539|3544.5|3539|3542|3537.5|0
1613125500000|2021-02-12 10:25:00|3545|3538.5|3543|3538.5|3545|3539|3542.5|3538.5|0
1613125800000|2021-02-12 10:30:00|3542.5|3538|3540|3536|3542.5|3538|3540|3536|0
1613126100000|2021-02-12 10:35:00|3539.5|3535.5|3538|3533.5|3540|3536|3538|3533.5|0
1613126400000|2021-02-12 10:40:00|3537.5|3533|3539.5|3535.5|3540|3536|3537|3533|0
1613126700000|2021-02-12 10:45:00|3540|3536|3541.5|3537.5|3541.5|3537.5|3539.5|3535.5|0
1613127000000|2021-02-12 10:50:00|3541|3537|3540|3536|3541|3537|3540|3535.5|0
1613127300000|2021-02-12 10:55:00|3540.5|3535.5|3541|3537|3541|3537|3540|3535.5|0
1613127600000|2021-02-12 11:00:00|3540.5|3536.5|3541|3537|3542|3537.5|3540|3536|0
1613127900000|2021-02-12 11:05:00|3541.5|3536.5|3540.5|3536.5|3541.5|3537|3540.5|3536.5|0
1613128200000|2021-02-12 11:10:00|3541|3537|3540.5|3536|3541.5|3537|3540.5|3536|0
1613128500000|2021-02-12 11:15:00|3539.5|3535.5|3538|3534.5|3540|3535.5|3537.5|3533.5|0
1613128800000|2021-02-12 11:20:00|3538.5|3534|3540|3536|3540.5|3536.5|3538.5|3534|0
1613129100000|2021-02-12 11:25:00|3539.5|3535.5|3540.5|3536.5|3541|3536.5|3539|3535|1
1613129400000|2021-02-12 11:30:00|3541|3537|3541.5|3537.5|3542.5|3537.5|3540.5|3536.5|0
1613129700000|2021-02-12 11:35:00|3541|3537|3540.5|3536.5|3542|3538|3540.5|3536.5|0
1613130000000|2021-02-12 11:40:00|3541|3537|3540|3536|3541.5|3537|3539.5|3535.5|0
1613130300000|2021-02-12 11:45:00|3539.5|3535.5|3540|3536|3541|3537|3539.5|3535.5|0
1613130600000|2021-02-12 11:50:00|3539.5|3535.5|3539|3535|3539.5|3536|3539|3534.5|0
1613130900000|2021-02-12 11:55:00|3539.5|3534.5|3541|3537|3541.5|3537|3538.5|3534|0
1613131200000|2021-02-12 12:00:00|3541.5|3535|3543|3538.5|3556.5|3541|3541.5|3492|15
1613131500000|2021-02-12 12:05:00|3542.5|3538|3538|3533.5|3542.5|3538|3538|3533.5|2
1613131800000|2021-02-12 12:10:00|3537.5|3533|3538|3534|3538|3534.5|3537.5|3533|0
1613132100000|2021-02-12 12:15:00|3536.5|3534.5|3540|3536|3541|3536.5|3536.5|3533.5|15
1613132400000|2021-02-12 12:20:00|3540.5|3535.5|3539.5|3535.5|3540.5|3536|3539.5|3535.5|0
1613132700000|2021-02-12 12:25:00|3540|3536|3540.5|3536|3541|3536.5|3539.5|3535.5|0
1613133000000|2021-02-12 12:30:00|3541|3536.5|3540.5|3536.5|3541|3537|3540.5|3536|0
1613133300000|2021-02-12 12:35:00|3541|3536|3538|3534|3541|3536.5|3538|3534|0
1613133600000|2021-02-12 12:40:00|3539.5|3533.5|3538.5|3534.5|3540|3536|3538.5|3533.5|1
1613133900000|2021-02-12 12:45:00|3539|3535|3540|3536.5|3540.5|3536.5|3539|3535|0
1613134200000|2021-02-12 12:50:00|3540.5|3536|3542|3537.5|3542|3537.5|3540.5|3536|0
1613134500000|2021-02-12 12:55:00|3541.5|3538|3542|3538|3542.5|3538.5|3541.5|3538|0
1613134800000|2021-02-12 13:00:00|3542.5|3538.5|3545|3541|3545.5|3541|3542|3538|0
1613135100000|2021-02-12 13:05:00|3545.5|3540.5|3543.5|3538.5|3546|3541.5|3543.5|3538.5|0
1613135400000|2021-02-12 13:10:00|3543|3539|3541.5|3537.5|3543.5|3539|3541.5|3537.5|0
1613135700000|2021-02-12 13:15:00|3542|3538|3542|3538|3542|3538|3541|3536.5|0
1613136000000|2021-02-12 13:20:00|3542.5|3537.5|3542.5|3538|3542.5|3540|3541.5|3537.5|1
1613136300000|2021-02-12 13:25:00|3542|3537.5|3542.5|3538.5|3544|3539.5|3541.5|3537.5|0
1613136600000|2021-02-12 13:30:00|3543|3539|3542|3538|3543.5|3539|3541.5|3537.5|0
1613136900000|2021-02-12 13:35:00|3541.5|3537.5|3541.5|3537|3541.5|3537.5|3540|3536|0
1613137200000|2021-02-12 13:40:00|3541|3536.5|3541.5|3537.5|3542|3538|3541|3536.5|0
1613137500000|2021-02-12 13:45:00|3542|3538|3543.5|3539.5|3544.5|3540.5|3542|3537.5|0
1613137800000|2021-02-12 13:50:00|3544|3540|3544|3540|3545|3540.5|3543.5|3539.5|0
1613138100000|2021-02-12 13:55:00|3544.5|3539.5|3546|3542|3546|3542|3544|3539.5|0
1613138400000|2021-02-12 14:00:00|3546.5|3541.5|3548|3543.5|3548|3543.5|3545.5|3541|0
1613138700000|2021-02-12 14:05:00|3547.5|3543|3547|3542.5|3548|3543|3546.5|3542|0
1613139000000|2021-02-12 14:10:00|3546.5|3543|3545.5|3541|3547.5|3543|3545.5|3541|0
1613139300000|2021-02-12 14:15:00|3545|3541.5|3542.5|3538.5|3545|3541.5|3542.5|3538.5|0
1613139600000|2021-02-12 14:20:00|3542|3538|3544|3539.5|3544|3540|3542|3538|0
1613139900000|2021-02-12 14:25:00|3543.5|3540|3547|3543|3547|3543|3543.5|3540|0
1613140200000|2021-02-12 14:30:00|3547.5|3542.5|3546.5|3542.5|3547.5|3543.5|3546|3541.5|0
1613140500000|2021-02-12 14:35:00|3546|3542|3548.5|3544|3549|3544.5|3545.5|3541|0
1613140800000|2021-02-12 14:40:00|3549|3544.5|3547|3543|3549|3545|3546.5|3542|0
1613141100000|2021-02-12 14:45:00|3547.5|3543.5|3547|3543|3548.5|3545.5|3547|3542.5|11
1613141400000|2021-02-12 14:50:00|3546.5|3542.5|3547|3542.5|3548|3544|3546.5|3542|0
1613141700000|2021-02-12 14:55:00|3546.5|3542|3549.5|3541.5|3550|3543.5|3546|3540|0
1613142000000|2021-02-12 15:00:00|3548.5|3541|3547.5|3543|3550.5|3545|3547|3539|0
1613142300000|2021-02-12 15:05:00|3547|3543.5|3549|3545|3549.5|3545|3547|3542.5|0
1613142600000|2021-02-12 15:10:00|3549.5|3544.5|3551.5|3547|3551.5|3547|3549.5|3544.5|0
1613142900000|2021-02-12 15:15:00|3552|3547.5|3550.5|3546.5|3553|3549|3550.5|3546.5|1
1613143200000|2021-02-12 15:20:00|3550|3546|3550|3545.5|3550.5|3546|3548.5|3544|0
1613143500000|2021-02-12 15:25:00|3550.5|3546|3550.5|3546|3552.5|3548.5|3549.5|3545|0
1613143800000|2021-02-12 15:30:00|3551|3545.5|3548.5|3544|3551|3546|3547|3542.5|3
1613144100000|2021-02-12 15:35:00|3549|3544.5|3551|3546.5|3551.5|3547.5|3549|3544|0
1613144400000|2021-02-12 15:40:00|3551.5|3547|3552|3547.5|3552|3547.5|3551|3546|0
1613144700000|2021-02-12 15:45:00|3551.5|3547|3551|3547|3551.5|3547.5|3550|3545.5|2
1613145000000|2021-02-12 15:50:00|3551.5|3546.5|3550.5|3546|3552|3547.5|3550.5|3546|0
1613145300000|2021-02-12 15:55:00|3551|3546.5|3551|3546.5|3552|3547.5|3551|3546.5|0
1613145600000|2021-02-12 16:00:00|3551.5|3547|3548.5|3544.5|3552|3547.5|3548.5|3544|1
1613145900000|2021-02-12 16:05:00|3548|3544|3550|3545.5|3550.5|3546|3548|3543.5|3
1613146200000|2021-02-12 16:10:00|3549.5|3545|3550.5|3546|3551|3547|3549|3545|0
1613146500000|2021-02-12 16:15:00|3550|3547|3551|3546.5|3551.5|3547.5|3550|3546|0
1613146800000|2021-02-12 16:20:00|3551.5|3547|3553|3549|3553.5|3549|3551|3546.5|0
1613147100000|2021-02-12 16:25:00|3553.5|3548.5|3555|3537.5|3558.5|3549|3552.5|3508|0
1613147400000|2021-02-12 16:30:00|3554|3538|3554|3541.5|3563|3547.5|3553.5|3538|0
1613147700000|2021-02-12 16:35:00|3554.5|3542.5|3559.5|3536|3570.5|3545.5|3554.5|3534|0
1613148000000|2021-02-12 16:40:00|3560|3534|3568|3534|3575.5|3535.5|3560|3497|0
1613149200000|2021-02-12 17:00:00|3575.5|3534.5|3574.5|3534.5|3578.5|3534.5|3574.5|3534.5|0
1613149500000|2021-02-12 17:05:00|3574|3499.5|3574|3535|3574|3535|3574|3499.5|0
1613150100000|2021-02-12 17:15:00|3578.5|3535.5|3578.5|3536.5|3578.5|3536.5|3573.5|3499.5|0
1613150700000|2021-02-12 17:25:00||3528.5||3529||3535.5||3528.5|0
1613151300000|2021-02-12 17:35:00|3578||3574.5||3578.5||3566||0
1613151600000|2021-02-12 17:40:00|3574|3522|3574|3529.5|3574|3529.5|3574|3522|0
1613151900000|2021-02-12 17:45:00|3578.5|3530|3573.5|3530|3578.5|3530|3573.5|3530|0
1613152800000|2021-02-12 18:00:00|3578.5|3530.5|3572.5|3524|3578.5|3530.5|3572.5|3496.5|0
1613153100000|2021-02-12 18:05:00|3578.5|3524.5|3572|3524.5|3578.5|3524.5|3572|3524.5|0
1613153400000|2021-02-12 18:10:00|3578.5|3525|3571.5|3525|3578.5|3525|3571.5|3525|0
1613154000000|2021-02-12 18:20:00|3571|3494|3570.5|3526|3571|3526|3570.5|3494|0
1613154600000|2021-02-12 18:30:00|3549.5||3549.5||3549.5||3549.5||0
1613155200000|2021-02-12 18:40:00||3518.5||3527||3527||3494|0
1613155500000|2021-02-12 18:45:00||3494||3527.5||3527.5||3494|0
1613155800000|2021-02-12 18:50:00||3520||3529||3529||3520|0
1613156100000|2021-02-12 18:55:00||3494||3494||3539||3487|0
1613156400000|2021-02-12 19:00:00||3487||3494||3494||3487|0
1613157300000|2021-02-12 19:15:00||3487||3494||3494||3487|0
1613159400000|2021-02-12 19:50:00||3487||3494||3494||3487|0
1613159700000|2021-02-12 19:55:00||3487||3494||3494||3487|0
1613160600000|2021-02-12 20:10:00||3487||3494||3494||3487|0
1613160900000|2021-02-12 20:15:00||3487||3494||3494||3487|0
1613162100000|2021-02-12 20:35:00|3578.5|3536|3578.5|3537.5|3578.5|3537.5|3578.5|3500.5|2
1613162400000|2021-02-12 20:40:00||3530||3538||3538||3530|0
1613162700000|2021-02-12 20:45:00||3530.5||3539||3539||3500.5|0
1613163300000|2021-02-12 20:55:00|3579|3531.5|3579|3540.5|3579|3540.5|3579|3503|0
1613372400000|2021-02-15 07:00:00|3579|3550.5|3578.5|3548.5|3579|3550.5|3578|3548.5|0
1613372700000|2021-02-15 07:05:00|3578|3549|3578|3549|3578|3549|3577.5|3549|0
1613373300000|2021-02-15 07:15:00|3577.5|3549.5|3578|3553.5|3578|3553.5|3577.5|3549.5|0
1613373600000|2021-02-15 07:20:00|3577.5|3554|3578|3554|3578|3554|3577.5|3554|0
1613374800000|2021-02-15 07:40:00|3577.5||3577.5||3577.5||3577.5||0
1613375100000|2021-02-15 07:45:00|3578.5||3578.5||3578.5||3578.5||0
1613375700000|2021-02-15 07:55:00||3554.5||3557.5||3566||3554.5|0
1613376000000|2021-02-15 08:00:00|3577.5|3558|3578.5|3574.5|3578.5|3576|3576.5|3553.5|0
1613376300000|2021-02-15 08:05:00|3577.5|3575|3575.5|3571|3582|3577.5|3575.5|3571|1
1613376600000|2021-02-15 08:10:00|3576|3572|3571|3566.5|3582|3577.5|3571|3566.5|0
1613376900000|2021-02-15 08:15:00|3571.5|3567|3564|3559|3571.5|3567|3564|3559|0
1613377200000|2021-02-15 08:20:00|3564.5|3559.5|3564.5|3559.5|3565|3560.5|3561.5|3557|1
1613377500000|2021-02-15 08:25:00|3564|3559|3561.9|3556.9|3564.5|3559|3560|3554.1|0
1613377800000|2021-02-15 08:30:00|3562.4|3557.4|3564.4|3559.9|3565.9|3560.9|3562.4|3556.9|0
1613378100000|2021-02-15 08:35:00|3564.9|3560.4|3565.4|3560.9|3567.9|3562.9|3564.9|3560.4|0
1613378400000|2021-02-15 08:40:00|3564.9|3560.4|3561.9|3558.9|3564.9|3560.9|3561.9|3558.9|0
1613378700000|2021-02-15 08:45:00|3562.4||3563.4||3563.9||3561.9||0
1613379000000|2021-02-15 08:50:00|3562.9|3556.4|3560.9|3555.9|3563.4|3556.4|3560.4|3555.4|1
1613379300000|2021-02-15 08:55:00|3561.4|3556.4|3563.4|3556.4|3563.4|3556.4|3560.9|3556.4|0
1613379600000|2021-02-15 09:00:00|3562.9||3561.4||3562.9||3561.4||0
1613379900000|2021-02-15 09:05:00|3560.9|3555.9|3560.4|3555.9|3562.9|3555.9|3560.4|3555.4|0
1613380200000|2021-02-15 09:10:00|3560.9|3555.4|3559.4|3554.4|3560.9|3556.4|3558.9|3554.4|0
1613380500000|2021-02-15 09:15:00|3558.9|3554.9|3561.9|3556.9|3562.9|3558.4|3558.9|3554.9|0
1613380800000|2021-02-15 09:20:00|3561.4|3556.4|3560.4|3555.9|3561.9|3558.4|3558.9|3554.4|8
1613381100000|2021-02-15 09:25:00|3562.9|3556.4|3562.9|3558.4|3562.9|3558.4|3562.9|3556.4|1
1613381400000|2021-02-15 09:30:00|3563.4|3557.9|3562.9|3558.4|3563.4|3558.9|3562.4|3557.9|0
1613381700000|2021-02-15 09:35:00|3562.4|3557.9|3561.4|3556.9|3562.4|3557.9|3560.9|3556.4|0
1613382000000|2021-02-15 09:40:00|3560.9|3556.4|3564.4|3559.9|3564.4|3559.9|3560.9|3555.9|0
1613382300000|2021-02-15 09:45:00|3564.9|3560.4|3564.9|3559.9|3567.4|3562.4|3564.9|3559.9|0
1613382600000|2021-02-15 09:50:00|3564.4|3559.4|3564.4|3559.9|3564.9|3560.4|3563.9|3558.9|0
1613382900000|2021-02-15 09:55:00|3563.9|3559.4|3564.4|3559.4|3564.4|3559.9|3563.4|3558.9|0
1613383200000|2021-02-15 10:00:00|3563.9|3558.9|3564.4|3559.4|3564.4|3559.4|3563.9|3558.9|0
1613383500000|2021-02-15 10:05:00|3563.9|3558.9|3563.9|3558.9|3563.9|3559.4|3562.9|3558.4|0
1613383800000|2021-02-15 10:10:00|3564.4|3559.4|3565.9|3561.4|3566.4|3561.9|3564.4|3559.4|0
1613384100000|2021-02-15 10:15:00|3566.4|3561.9|3566.9|3562.4|3566.9|3562.4|3565.4|3560.9|0
1613384400000|2021-02-15 10:20:00|3567.4|3562.9|3569.9|3565.4|3570.4|3565.4|3567.4|3562.9|0
1613384700000|2021-02-15 10:25:00|3570.4|3565.9|3570.4|3565.4|3570.4|3565.9|3569.4|3564.9|0
1613385000000|2021-02-15 10:30:00|3569.9|3564.9|3568.4|3563.9|3569.9|3564.9|3567.9|3563.9|0
1613385300000|2021-02-15 10:35:00|3567.9|3563.4|3566.9|3562.4|3567.9|3563.4|3566.9|3562.4|0
1613385600000|2021-02-15 10:40:00|3566.4|3562.9|3569.9|3565.4|3569.9|3565.9|3566.4|3562.9|0
1613385900000|2021-02-15 10:45:00|3569.4|3565.9|3569.4|3564.9|3569.4|3565.9|3568.9|3564.4|0
1613386200000|2021-02-15 10:50:00|3568.9|3564.4|3569.8|3565.8|3569.9|3565.9|3567.4|3563.4|2
1613386500000|2021-02-15 10:55:00|3570.3|3566.3|3572.3|3568.3|3572.8|3568.8|3569.8|3566.3|0
1613386800000|2021-02-15 11:00:00|3572.8|3567.8|3570.8|3566.8|3572.8|3568.3|3570.8|3566.8|0
1613387100000|2021-02-15 11:05:00|3570.3|3566.3|3570.8|3566.8|3571.3|3566.8|3569.8|3565.8|0
1613387400000|2021-02-15 11:10:00|3571.3|3567.3|3571.8|3567.8|3571.8|3567.8|3570.8|3566.8|0
1613387700000|2021-02-15 11:15:00|3572.3|3568.3|3572.3|3568.3|3572.3|3568.3|3571.8|3567.8|0
1613388000000|2021-02-15 11:20:00|3572.8|3568.8|3572.3|3568.3|3572.8|3568.8|3571.8|3567.3|0
1613388300000|2021-02-15 11:25:00|3571.8|3567.8|3571.8|3567.8|3572.8|3568.3|3571.8|3567.3|0
1613388600000|2021-02-15 11:30:00|3572.3|3567.3|3572.8|3568.3|3572.8|3569.8|3571.8|3567.3|4
1613388900000|2021-02-15 11:35:00|3573.3|3568.8|3571.3|3566.8|3573.8|3568.8|3571.3|3566.8|7
1613389200000|2021-02-15 11:40:00|3571.8|3567.3|3572.8|3568.3|3573.3|3568.3|3571.8|3566.3|0
1613389500000|2021-02-15 11:45:00||3567.8||3567.8||3568.3||3567.8|0
1613389800000|2021-02-15 11:50:00|3572.3|3568.3|3574.8|3570.3|3574.8|3570.3|3572.3|3567.8|0
1613390100000|2021-02-15 11:55:00|3575.3|3570.8|3574.3|3569.8|3575.3|3571.3|3574.3|3569.8|0
1613390400000|2021-02-15 12:00:00|3574.8|3569.3|3571.3|3566.8|3582.3|3569.3|3571.3|3559.8|0
1613390700000|2021-02-15 12:05:00|3570.8|3567.3|3569.8|3565.3|3570.8|3567.3|3569.8|3565.3|0
1613391000000|2021-02-15 12:10:00||3565.8||3565.8||3565.8||3565.3|0
1613391300000|2021-02-15 12:15:00||3565.3||3566.3||3566.3||3565.3|0
1613391600000|2021-02-15 12:20:00||3565.8||3566.8||3567.3||3565.8|0
1613391900000|2021-02-15 12:25:00||3566.3||3566.8||3566.8||3565.8|0
1613392200000|2021-02-15 12:30:00|3571.8|3567.3|3571.3|3567.3|3571.8|3567.8|3571.3|3567.3|3
1613392500000|2021-02-15 12:35:00|3571.8|3567.8|3571.8|3567.3|3571.8|3568.3|3571.8|3566.8|1
1613392800000|2021-02-15 12:40:00|3571.3|3566.8|3569.8|3564.8|3571.3|3567.3|3569.3|3564.8|0
1613393100000|2021-02-15 12:45:00|3569.3|3565.3|3571.3|3567.3|3571.3|3567.3|3568.8|3564.8|0
1613393400000|2021-02-15 12:50:00|3571.8|3567.8|3573.8|3569.3|3573.8|3569.3|3571.8|3567.8|0
1613393700000|2021-02-15 12:55:00|3573.3|3570.3|3572.3|3568.3|3573.3|3570.3|3572.3|3568.3|1
1613394000000|2021-02-15 13:00:00|3572.8|3568.8|3572.8|3568.3|3573.3|3569.3|3572.3|3568.3|0
1613394300000|2021-02-15 13:05:00|3572.3|3567.8|3572.3|3567.8|3572.3|3568.3|3571.3|3567.3|0
1613394600000|2021-02-15 13:10:00|3572.8|3568.3|3572.8|3568.8|3573.3|3568.8|3572.3|3568.3|0
1613394900000|2021-02-15 13:15:00|3573.3|3568.3|3573.8|3569.8|3573.8|3569.8|3572.8|3568.3|0
1613395200000|2021-02-15 13:20:00|3574.3|3570.8|3574.8|3570.8|3575.3|3571.3|3573.8|3569.8|0
1613395500000|2021-02-15 13:25:00|3575.3|3571.3|3575.3|3571.3|3575.8|3571.3|3574.8|3570.8|0
1613395800000|2021-02-15 13:30:00|3575.8|3571.8|3579.3|3575.3|3579.3|3575.3|3575.8|3571.8|0
1613396100000|2021-02-15 13:35:00|3579.8|3575.8|3580.3|3575.8|3580.8|3576.3|3579.3|3575.3|0
1613396400000|2021-02-15 13:40:00|3579.3|3575.3|3579.8|3575.3|3580.3|3575.3|3579.3|3574.8|0
1613396700000|2021-02-15 13:45:00|3580.3|3575.8|3579.8|3577.3|3580.8|3577.8|3579.8|3575.3|20
1613397000000|2021-02-15 13:50:00|3580.3||3579.8||3580.8||3579.8||0
1613397300000|2021-02-15 13:55:00|3580.3|3577.8|3579.3|3576.8|3580.3|3577.8|3579.3|3576.8|10
1613397600000|2021-02-15 14:00:00|3579.8||3579.8||3579.8||3579.8||0
1613397900000|2021-02-15 14:05:00|3580.3||3580.8||3580.8||3579.8||0
1613398200000|2021-02-15 14:10:00|3580.3|3574.3|3578.8|3574.3|3580.3|3574.3|3578.3|3573.8|5
1613398500000|2021-02-15 14:15:00|3578.3|3574.8|3580.3|3575.3|3580.3|3575.3|3578.3|3574.8|0
1613398800000|2021-02-15 14:20:00|3579.8|3575.8|3579.8|3575.8|3580.3|3575.8|3579.8|3574.8|0
1613399100000|2021-02-15 14:25:00|3580.3|3575.3|3580.3|3575.8|3580.8|3575.8|3579.8|3575.3|0
1613399400000|2021-02-15 14:30:00|3580.8|3576.3|3579.3|3574.8|3580.8|3576.3|3578.8|3574.8|0
1613399700000|2021-02-15 14:35:00|3579.8|3575.3|3580.3|3575.8|3580.3|3575.8|3579.8|3575.3|0
1613400000000|2021-02-15 14:40:00|3580.8|3576.3|3581.3|3577.3|3582.8|3578.3|3580.8|3576.3|0
1613400300000|2021-02-15 14:45:00|3580.8|3576.8|3581.8|3577.8|3581.8|3577.8|3580.3|3575.8|1
1613400600000|2021-02-15 14:50:00|3582.3|3577.3|3582.3|3577.3|3582.3|3577.8|3580.8|3576.3|0
1613400900000|2021-02-15 14:55:00|3581.8|3577.8|3583.3|3578.3|3583.3|3578.3|3581.8|3577.3|0
1613401200000|2021-02-15 15:00:00|3582.8|3578.8|3582.8|3580.3|3583.8|3580.3|3582.8|3578.8|0
1613401500000|2021-02-15 15:05:00|3584.8|3579.8|3584.3|3579.8|3584.8|3580.8|3583.8|3579.8|1
1613401800000|2021-02-15 15:10:00|3583.8|3579.3|3583.3|3578.8|3583.8|3579.8|3582.8|3578.3|0
1613402100000|2021-02-15 15:15:00|3583.8|3578.3|3581.8|3577.3|3583.8|3579.3|3581.8|3577.3|1
1613402400000|2021-02-15 15:20:00|3582.3|3577.8|3582.8|3578.8|3582.8|3578.8|3582.3|3577.8|0
1613402700000|2021-02-15 15:25:00|3583.3|3579.3|3583.8|3579.3|3583.8|3579.3|3582.8|3578.8|1
1613403000000|2021-02-15 15:30:00|3583.3|3578.8|3579.8|3575.3|3583.3|3579.3|3579.8|3575.3|1
1613403300000|2021-02-15 15:35:00|3579.3|3574.8|3580.8|3576.8|3580.8|3576.8|3579.3|3574.8|0
1613403600000|2021-02-15 15:40:00|3580.3|3576.3|3578.8|3574.8|3580.3|3576.8|3578.8|3574.8|0
1613403900000|2021-02-15 15:45:00|3578.3|3574.3|3578.3|3573.8|3578.8|3574.8|3578.3|3573.3|1
1613404200000|2021-02-15 15:50:00|3577.8|3573.3|3577.3|3572.8|3578.3|3573.8|3576.3|3571.8|3
1613404500000|2021-02-15 15:55:00|3576.8|3572.3|3578.8|3574.3|3578.8|3574.3|3576.8|3572.3|0
1613404800000|2021-02-15 16:00:00|3578.3|3574.8|3578.3|3573.8|3580.3|3576.3|3578.3|3573.8|0
1613405100000|2021-02-15 16:05:00|3577.8|3574.3|3579.8|3575.8|3579.8|3575.8|3577.8|3573.8|0
1613405400000|2021-02-15 16:10:00|3580.3|3575.3|3580.3|3575.8|3580.8|3576.3|3579.8|3575.3|0
1613405700000|2021-02-15 16:15:00|3579.8|3575.3|3579.8|3575.8|3580.3|3576.8|3579.3|3575.3|2
1613406000000|2021-02-15 16:20:00|3580.3|3576.3|3581.3|3576.8|3581.8|3577.3|3580.3|3576.3|0
1613406300000|2021-02-15 16:25:00|3580.8|3576.3|3582.8|3573.3|3592.3|3576.8|3578.8|3572.8|0
1613406600000|2021-02-15 16:30:00|3582.3|3572.8|3579.8|3567.8|3582.3|3572.8|3578.8|3563.8|1
1613406900000|2021-02-15 16:35:00|3580.3|3568.3|3603.3|3555.3|3632.8|3571.8|3580.3|3555.3|0
1613407200000|2021-02-15 16:40:00||3523.3||3523.3||3523.3||3523.3|0
1613407500000|2021-02-15 16:45:00||3552.8||3553.3||3553.3||3552.8|0
1613409900000|2021-02-15 17:25:00|3630.8|3523.3|3632.8|3523.3|3632.8|3523.3|3630.8|3523.3|0
1613411700000|2021-02-15 17:55:00|3634.8||3634.8||3634.8||3634.8||0
1613412000000|2021-02-15 18:00:00||3525.3||3525.3||3525.3||3525.3|0
1613412600000|2021-02-15 18:10:00||3523.3||3523.3||3523.3||3523.3|0
1613412900000|2021-02-15 18:15:00|3632.8||3632.8||3632.8||3632.8||0
1613415300000|2021-02-15 18:55:00||3576.8||3576.8||3576.8||3576.8|0
1613415600000|2021-02-15 19:00:00|3634.8||3634.8||3634.8||3634.8||0
1613418900000|2021-02-15 19:55:00|3632.8||3632.8||3632.8||3632.8||0
1613420700000|2021-02-15 20:25:00|3634.8||3634.8||3634.8||3634.8||0
1613422200000|2021-02-15 20:50:00|3632.8||3632.8||3632.8||3632.8||0
1613458800000|2021-02-16 07:00:00|3608.8|3552.8|3608.8|3553.3|3608.8|3553.8|3608.3|3552.8|0
1613460600000|2021-02-16 07:30:00||3553.8||3553.8||3553.8||3553.8|0
1613461200000|2021-02-16 07:40:00||3554.3||3554.3||3554.3||3554.3|0
1613461800000|2021-02-16 07:50:00||3554.8||3555.3||3555.3||3554.8|0
1613462100000|2021-02-16 07:55:00|3607.8|3555.8|3644.8|3563.8|3644.8|3573.3|3600.3|3555.8|0
1613462400000|2021-02-16 08:00:00|3624.8|3564.3|3588.8|3579.3|3624.8|3588.8|3584.8|3560.3|0
1613462700000|2021-02-16 08:05:00|3589.3|3580.8|3589.8|3584.8|3593.3|3588.8|3588.8|3580.8|8
1613463000000|2021-02-16 08:10:00|3589.3|3584.3|3590.8|3586.3|3591.3|3586.8|3587.8|3583.3|0
1613463300000|2021-02-16 08:15:00|3591.3|3586.8|3586.3|3581.8|3591.3|3586.8|3586.3|3581.8|0
1613463600000|2021-02-16 08:20:00|3586.8|3582.3|3590.8|3586.3|3590.8|3586.3|3586.3|3581.8|0
1613463900000|2021-02-16 08:25:00|3591.3|3585.8|3593.8|3589.3|3594.3|3589.8|3591.3|3585.8|0
1613464200000|2021-02-16 08:30:00|3593.3|3588.8|3593.3|3588.8|3594.3|3589.8|3591.3|3586.8|0
1613464500000|2021-02-16 08:35:00|3593.8|3588.3|3594.8|3590.3|3594.8|3590.3|3592.8|3588.3|0
1613464800000|2021-02-16 08:40:00|3595.3|3590.8|3594.8|3589.8|3596.8|3591.8|3594.8|3589.8|0
1613465100000|2021-02-16 08:45:00|3595.3|3590.3|3597.3|3593.3|3597.8|3593.3|3595.3|3590.3|0
1613465400000|2021-02-16 08:50:00|3597.8|3590.8|3594.3|3589.8|3598.3|3593.3|3594.3|3589.8|8
1613465700000|2021-02-16 08:55:00|3593.8|3589.3|3594.8|3589.8|3594.8|3590.3|3593.8|3588.8|0
1613466000000|2021-02-16 09:00:00|3595.3|3590.3|3594.8|3590.3|3595.8|3591.3|3594.3|3589.8|0
1613466300000|2021-02-16 09:05:00|3595.3|3589.8|3594.8|3589.8|3595.3|3590.8|3593.8|3589.3|0
1613466600000|2021-02-16 09:10:00|3594.3|3589.3|3594.8|3590.3|3595.3|3590.8|3593.3|3588.3|0
1613466900000|2021-02-16 09:15:00|3595.3|3590.8|3593.8|3589.3|3595.3|3590.8|3593.3|3588.3|0
1613467200000|2021-02-16 09:20:00|3594.3|3589.8|3595.3|3590.3|3595.8|3590.8|3594.3|3589.8|0
1613467500000|2021-02-16 09:25:00|3594.8|3590.8|3592.3|3587.3|3595.3|3590.8|3592.3|3586.8|6
1613467800000|2021-02-16 09:30:00|3594.8|3586.8|3597.3|3589.8|3597.3|3589.8|3594.8|3586.8|4
1613468100000|2021-02-16 09:35:00|3597.8|3591.3|3599.8|3595.3|3599.8|3595.3|3597.8|3591.3|0
1613468400000|2021-02-16 09:40:00|3600.3|3594.8|3600.3|3594.8|3600.3|3595.8|3600.3|3594.8|0
1613468700000|2021-02-16 09:45:00|3600.8|3595.3|3600.8|3595.8|3600.8|3596.3|3600.3|3594.3|0
1613469000000|2021-02-16 09:50:00|3600.3|3596.3|3602.3|3595.3|3602.3|3596.3|3599.3|3594.8|0
1613469300000|2021-02-16 09:55:00|3601.8|3595.8|3607.8|3597.3|3607.8|3600.3|3601.8|3595.8|0
1613469600000|2021-02-16 10:00:00|3608.3|3598.8|3609.8|3592.8|3609.8|3603.3|3604.8|3592.8|0
1613469900000|2021-02-16 10:05:00|3609.3|3593.8|3610.3|3604.8|3610.3|3605.3|3607.3|3593.8|0
1613470200000|2021-02-16 10:10:00|3609.8|3604.3|3607.3|3602.8|3609.8|3604.3|3607.3|3602.8|0
1613470500000|2021-02-16 10:15:00|3607.8|3603.3|3605.8|3601.3|3607.8|3603.3|3605.8|3601.3|0
1613470800000|2021-02-16 10:20:00|3605.3|3600.8|3605.3|3600.8|3605.3|3601.3|3605.3|3600.8|0
1613471100000|2021-02-16 10:25:00|3605.8|3600.3|3603.3|3598.8|3605.8|3600.3|3603.3|3598.8|1
1613471400000|2021-02-16 10:30:00|3602.8|3598.3|3604.3|3599.3|3604.3|3599.8|3602.3|3597.3|0
1613471700000|2021-02-16 10:35:00|3603.8|3599.8|3603.3|3598.8|3603.8|3599.8|3602.3|3597.3|0
1613472000000|2021-02-16 10:40:00|3602.8|3598.3|3600.3|3595.8|3602.8|3598.3|3600.3|3595.8|0
1613472300000|2021-02-16 10:45:00|3599.8|3595.3|3598.3|3593.8|3600.3|3595.8|3597.8|3593.3|1
1613472600000|2021-02-16 10:50:00|3598.8|3594.3|3600.3|3595.8|3600.3|3595.8|3598.8|3594.3|0
1613472900000|2021-02-16 10:55:00|3599.8|3595.3|3598.8|3594.3|3599.8|3595.3|3598.3|3593.8|0
1613473200000|2021-02-16 11:00:00|3599.3|3593.8|3598.8|3593.8|3599.3|3594.3|3597.8|3592.8|0
1613473500000|2021-02-16 11:05:00|3598.3|3593.3|3596.8|3592.3|3598.3|3593.3|3595.8|3591.3|0
1613473800000|2021-02-16 11:10:00|3596.3|3591.8|3595.8|3591.3|3596.3|3591.8|3594.8|3590.3|0
1613474100000|2021-02-16 11:15:00|3596.3|3591.8|3596.3|3591.8|3597.8|3593.3|3596.3|3591.8|0
1613474400000|2021-02-16 11:20:00|3598.8|3592.3|3599.3|3594.3|3599.3|3594.8|3598.8|3591.8|1
1613474700000|2021-02-16 11:25:00|3599.8|3594.8|3600.8|3596.3|3601.3|3596.3|3599.8|3594.8|0
1613475000000|2021-02-16 11:30:00|3601.3|3596.8|3601.8|3597.3|3601.8|3597.3|3601.3|3596.3|0
1613475300000|2021-02-16 11:35:00|3601.3|3596.8|3601.3|3596.8|3601.3|3596.8|3600.8|3596.3|0
1613475600000|2021-02-16 11:40:00|3601.8|3597.3|3602.3|3597.8|3602.3|3597.8|3601.3|3596.8|0
1613475900000|2021-02-16 11:45:00|3602.8|3598.3|3602.3|3597.8|3603.3|3598.8|3602.3|3597.8|0
1613476200000|2021-02-16 11:50:00|3601.8|3597.3|3603.3|3598.3|3603.3|3598.3|3600.8|3596.3|0
1613476500000|2021-02-16 11:55:00|3603.8||3605.3||3605.3||3603.8||0
1613476800000|2021-02-16 12:00:00|3608.3|3592.3|3606.3|3601.3|3623.3|3603.8|3605.3|3588.3|2
1613477100000|2021-02-16 12:05:00|3606.8|3601.8|3608.3|3603.8|3608.3|3603.8|3606.8|3601.8|0
1613477400000|2021-02-16 12:10:00|3608.8|3604.3|3607.3|3602.8|3609.3|3604.3|3607.3|3602.8|0
1613477700000|2021-02-16 12:15:00|3607.8|3602.3|3604.8|3600.3|3607.8|3602.3|3604.8|3600.3|0
1613478000000|2021-02-16 12:20:00|3604.3|3599.8|3604.8|3600.3|3604.8|3600.3|3603.8|3599.3|0
1613478300000|2021-02-16 12:25:00|3605.3|3599.8|3604.8|3600.3|3605.3|3600.3|3604.3|3599.3|0
1613478600000|2021-02-16 12:30:00|3604.3|3599.8|3604.3|3599.3|3604.8|3599.8|3603.8|3598.8|0
1613478900000|2021-02-16 12:35:00|3604.8|3599.8|3605.3|3600.3|3606.3|3601.3|3604.8|3599.3|0
1613479200000|2021-02-16 12:40:00|3604.8|3600.8|3605.3|3600.8|3605.3|3600.8|3604.3|3599.8|0
1613479500000|2021-02-16 12:45:00|3604.8|3600.3|3603.3|3598.8|3604.8|3600.3|3602.8|3597.8|0
1613479800000|2021-02-16 12:50:00|3603.8|3599.3|3604.8|3599.8|3604.8|3599.8|3603.8|3599.3|0
1613480100000|2021-02-16 12:55:00|3604.3|3600.3|3602.8|3598.3|3604.8|3600.3|3602.8|3598.3|0
1613480400000|2021-02-16 13:00:00|3603.3|3597.8|3604.3|3599.8|3604.8|3599.8|3603.3|3597.8|0
1613480700000|2021-02-16 13:05:00|3604.8||3604.3||3605.3||3604.3||0
1613481000000|2021-02-16 13:10:00|3604.8||3605.8||3605.8||3604.8||0
1613481300000|2021-02-16 13:15:00|3606.3||3605.8||3606.8||3605.3||0
1613481600000|2021-02-16 13:20:00|3606.3||3606.8||3606.8||3606.3||0
1613481900000|2021-02-16 13:25:00|3607.3|3601.3|3611.3|3600.8|3611.3|3604.3|3607.3|3600.8|0
1613482200000|2021-02-16 13:30:00|3611.8|3601.8|3607.3|3602.3|3611.8|3604.3|3606.8|3601.8|0
1613482500000|2021-02-16 13:35:00|3606.8|3601.8|3603.8|3599.3|3606.8|3601.8|3603.8|3599.3|1
1613482800000|2021-02-16 13:40:00|3603.3|3598.8|3602.8|3597.8|3603.3|3598.8|3602.8|3597.8|0
1613483100000|2021-02-16 13:45:00|3603.3|3598.3|3606.3|3601.8|3606.3|3601.8|3603.3|3598.3|0
1613483400000|2021-02-16 13:50:00|3606.8|3602.3|3608.3|3603.3|3608.3|3603.3|3606.8|3602.3|0
1613483700000|2021-02-16 13:55:00|3607.8||3608.8||3608.8||3607.8||0
1613484000000|2021-02-16 14:00:00|3609.3||3608.3||3609.8||3607.8||0
1613484300000|2021-02-16 14:05:00|3607.8|3602.8|3607.8|3602.8|3608.8|3604.3|3607.3|3602.8|0
1613484600000|2021-02-16 14:10:00|3607.3|3603.3|3607.8|3602.8|3608.8|3603.8|3606.8|3602.3|0
1613484900000|2021-02-16 14:15:00|3607.3|3603.3|3606.8|3602.3|3608.3|3603.8|3606.8|3602.3|0
1613485200000|2021-02-16 14:20:00|3607.3|3602.8|3606.3|3601.3|3607.3|3602.8|3605.8|3601.3|0
1613485500000|2021-02-16 14:25:00|3605.8|3600.8|3606.3|3601.8|3607.3|3602.3|3604.3|3599.3|0
1613485800000|2021-02-16 14:30:00|3606.8|3602.3|3608.3|3603.8|3608.8|3603.8|3606.3|3602.3|0
1613486100000|2021-02-16 14:35:00|3608.8|3604.3|3607.3|3602.3|3608.8|3604.3|3604.8|3600.3|0
1613486400000|2021-02-16 14:40:00|3606.8|3601.8|3605.3|3602.8|3606.8|3602.8|3604.8|3600.3|5
1613486700000|2021-02-16 14:45:00|3606.8|3602.3|3606.3|3601.8|3607.3|3602.8|3606.3|3601.8|1
1613487000000|2021-02-16 14:50:00|3606.8|3602.3|3604.8|3600.3|3607.8|3603.3|3604.8|3600.3|0
1613487300000|2021-02-16 14:55:00|3605.3|3600.8|3603.3|3598.8|3605.8|3601.3|3603.3|3598.8|0
1613487600000|2021-02-16 15:00:00|3602.8|3598.3|3603.3|3598.8|3603.8|3598.8|3601.3|3596.3|0
1613487900000|2021-02-16 15:05:00|3603.8|3599.3|3606.3|3601.3|3606.3|3601.8|3603.3|3598.8|0
1613488200000|2021-02-16 15:10:00|3605.8|3600.8|3604.8|3600.3|3606.3|3601.8|3604.8|3600.3|0
1613488500000|2021-02-16 15:15:00|3604.3|3599.8|3603.3|3598.8|3604.3|3599.8|3602.3|3597.8|0
1613488800000|2021-02-16 15:20:00|3603.8|3598.3|3605.3|3600.3|3605.8|3601.3|3603.8|3598.3|0
1613489100000|2021-02-16 15:25:00|3605.8|3600.8|3606.8|3602.3|3607.3|3602.3|3604.8|3600.3|0
1613489400000|2021-02-16 15:30:00|3607.3|3602.8|3607.3|3602.3|3607.8|3603.3|3606.8|3601.8|1
1613489700000|2021-02-16 15:35:00|3606.8|3602.8|3606.8|3602.3|3608.3|3603.8|3606.8|3601.8|3
1613490000000|2021-02-16 15:40:00|3607.3|3602.8|3607.3|3602.8|3608.8|3604.3|3607.3|3602.8|0
1613490300000|2021-02-16 15:45:00|3607.8|3602.3|3607.3|3602.3|3608.3|3603.3|3606.3|3601.8|0
1613490600000|2021-02-16 15:50:00|3606.8|3602.8|3602.8|3598.8|3606.8|3602.8|3602.8|3598.8|0
1613490900000|2021-02-16 15:55:00|3603.3|3599.3|3599.8|3597.3|3603.8|3599.3|3599.8|3597.3|4
1613491200000|2021-02-16 16:00:00|3601.8|3596.8|3600.8|3596.3|3601.8|3597.3|3600.8|3595.8|11
1613491500000|2021-02-16 16:05:00|3601.3|3596.8|3600.3|3595.8|3601.8|3597.3|3599.8|3594.8|0
1613491800000|2021-02-16 16:10:00|3600.8|3596.3|3600.3|3595.8|3600.8|3596.3|3600.3|3595.3|1
1613492100000|2021-02-16 16:15:00|3600.8|3595.3|3599.8|3594.8|3600.8|3596.3|3599.3|3594.8|0
1613492400000|2021-02-16 16:20:00|3599.3|3595.3|3598.3|3593.8|3600.3|3595.3|3597.8|3593.8|0
1613492700000|2021-02-16 16:25:00|3597.8|3593.3|3604.3|3583.8|3605.8|3593.8|3595.8|3583.8|0
1613493000000|2021-02-16 16:30:00|3603.8|3581.8|3601.3|3586.3|3611.3|3586.3|3600.3|3581.3|0
1613493300000|2021-02-16 16:35:00|3601.8|3585.8|3605.3|3581.8|3611.8|3585.8|3601.8|3581.3|0
1613493600000|2021-02-16 16:40:00|3604.8|3581.3|3612.3|3598.3|3612.3|3598.3|3604.8|3581.3|0
1613493900000|2021-02-16 16:45:00|3609.8|3581.3|3608.8|3581.3|3612.3|3581.3|3608.8|3581.3|1
1613494200000|2021-02-16 16:50:00|3612.3|3580.8|3612.3|3581.3|3612.3|3581.3|3608.3|3580.8|0
1613494500000|2021-02-16 16:55:00||3595.8||3581.3||3598.3||3581.3|1
1613495700000|2021-02-16 17:15:00||3571.8||3568.8||3571.8||3568.8|0
1613496000000|2021-02-16 17:20:00|3591.8|3539.3|3600.3|3539.3|3602.8|3539.3|3591.8|3539.3|1
1613496900000|2021-02-16 17:35:00||3531.8||3539.3||3539.3||3531.8|0
1613498100000|2021-02-16 17:55:00||3531.8||3539.3||3539.3||3531.8|0
1613500200000|2021-02-16 18:30:00||3531.8||3539.3||3539.3||3531.8|0
1613500800000|2021-02-16 18:40:00||3531.8||3540.8||3540.8||3531.8|0
1613501100000|2021-02-16 18:45:00||3537.3||3541.8||3541.8||3537.3|0
1613502300000|2021-02-16 19:05:00||3537.3||3542.3||3542.3||3537.3|0
1613503200000|2021-02-16 19:20:00||3534.3||3542.8||3542.8||3534.3|0
1613503500000|2021-02-16 19:25:00||3534.8||3543.3||3543.3||3534.8|0
1613503800000|2021-02-16 19:30:00||3537.3||3544.3||3544.3||3537.3|0
1613504700000|2021-02-16 19:45:00||3535.8||3545.3||3545.3||3535.8|0
1613505300000|2021-02-16 19:55:00||3536.8||3545.8||3545.8||3536.8|0
1613506200000|2021-02-16 20:10:00||3537.8||3546.3||3546.3||3537.8|0
1613507400000|2021-02-16 20:30:00||3537.3||3546.8||3546.8||3537.3|0
1613508600000|2021-02-16 20:50:00||3534.8||3547.8||3547.8||3534.8|0
1613508900000|2021-02-16 20:55:00||3539.8||3548.3||3548.3||3539.8|0
1613545200000|2021-02-17 07:00:00|3612.8|3555.8|3611.3|3539.3|3612.8|3555.8|3611.3|3509.3|0
1613546100000|2021-02-17 07:15:00|3600.8|3543.8|3600.8|3544.3|3600.8|3544.3|3600.8|3543.8|0
1613547900000|2021-02-17 07:45:00|3599.8||3599.8||3599.8||3599.8||0
1613548500000|2021-02-17 07:55:00|3599.3|3544.8|3599.3|3556.3|3599.8|3562.3|3599.3|3544.8|0
1613548800000|2021-02-17 08:00:00|3597.8|3556.8|3565.3|3560.8|3597.8|3578.3|3565.3|3556.8|0
1613549100000|2021-02-17 08:05:00|3564.8|3560.3|3558.8|3554.3|3566.3|3561.3|3558.8|3554.3|2
1613549400000|2021-02-17 08:10:00|3559.3|3554.8|3561.8|3557.3|3562.3|3558.8|3558.3|3553.8|2
1613549700000|2021-02-17 08:15:00|3562.3|3556.8|3564.3|3559.8|3566.8|3561.8|3559.8|3555.3|1
1613550000000|2021-02-17 08:20:00|3564.8|3559.3|3564.3|3559.8|3569.8|3565.3|3562.8|3558.3|0
1613550300000|2021-02-17 08:25:00|3563.8|3559.3|3568.3|3563.8|3568.3|3563.8|3561.8|3557.3|0
1613550600000|2021-02-17 08:30:00|3567.8|3563.3|3560.3|3555.8|3568.8|3563.3|3559.8|3555.3|0
1613550900000|2021-02-17 08:35:00|3560.8|3555.3|3562.8|3557.8|3563.3|3558.3|3558.8|3554.3|2
1613551200000|2021-02-17 08:40:00|3563.3|3558.3|3563.3|3558.3|3564.3|3559.8|3561.8|3556.8|0
1613551500000|2021-02-17 08:45:00|3563.8|3558.8|3565.8|3560.8|3566.8|3562.3|3562.8|3558.3|0
1613551800000|2021-02-17 08:50:00|3566.3|3561.3|3570.8|3566.3|3570.8|3566.3|3566.3|3561.3|0
1613552100000|2021-02-17 08:55:00|3571.3|3567.8|3572.3|3567.3|3572.3|3569.3|3570.8|3566.3|10
1613552400000|2021-02-17 09:00:00|3572.8|3567.8|3573.8|3569.3|3573.8|3569.3|3571.8|3567.3|0
1613552700000|2021-02-17 09:05:00|3573.3|3568.8|3567.8|3563.3|3573.8|3568.8|3567.8|3563.3|0
1613553000000|2021-02-17 09:10:00|3568.3|3562.8|3564.3|3559.3|3568.3|3563.8|3562.3|3557.8|0
1613553300000|2021-02-17 09:15:00|3563.8|3558.8|3562.8|3557.8|3563.8|3558.8|3560.8|3555.8|0
1613553600000|2021-02-17 09:20:00|3562.3|3557.3|3562.3|3557.8|3562.3|3557.8|3560.3|3555.8|2
1613553900000|2021-02-17 09:25:00|3561.8|3557.3|3564.3|3559.3|3564.3|3559.3|3560.8|3556.3|0
1613554200000|2021-02-17 09:30:00|3563.8|3558.8|3562.8|3552.8|3563.8|3558.8|3560.8|3552.8|0
1613554500000|2021-02-17 09:35:00|3563.3|3552.3|3557.8|3552.8|3563.3|3553.3|3555.8|3549.3|0
1613554800000|2021-02-17 09:40:00|3557.3|3553.3|3560.3|3554.3|3560.8|3554.3|3557.3|3552.8|0
1613555100000|2021-02-17 09:45:00|3559.8|3553.8|3558.3|3553.8|3559.8|3553.8|3558.3|3553.8|0
1613555400000|2021-02-17 09:50:00|3558.8|3554.3|3560.8|3556.3|3561.8|3557.3|3558.8|3554.3|0
1613555700000|2021-02-17 09:55:00|3560.3|3555.8|3562.3|3557.8|3562.3|3557.8|3559.8|3555.3|0
1613556000000|2021-02-17 10:00:00|3561.8|3557.3|3561.8|3556.8|3561.8|3557.3|3561.3|3556.8|0
1613556300000|2021-02-17 10:05:00|3562.3|3557.3|3564.8|3560.3|3564.8|3560.3|3562.3|3557.3|0
1613556600000|2021-02-17 10:10:00|3565.3|3560.8|3566.3|3561.8|3566.8|3562.3|3565.3|3560.8|0
1613556900000|2021-02-17 10:15:00|3565.8|3561.3|3565.8|3561.3|3565.8|3561.3|3564.8|3560.3|0
1613557200000|2021-02-17 10:20:00|3565.3|3560.8|3565.3|3560.8|3566.3|3561.8|3565.3|3560.8|0
1613557500000|2021-02-17 10:25:00|3565.8|3561.3|3568.3|3565.8|3568.3|3565.8|3565.8|3561.3|12
1613557800000|2021-02-17 10:30:00|3568.8||3568.8||3569.3||3568.8||0
1613558100000|2021-02-17 10:35:00|3568.3|3563.3|3567.3|3562.8|3568.3|3563.3|3566.8|3562.3|4
1613558400000|2021-02-17 10:40:00|3566.8|3562.3|3567.8|3564.8|3568.8|3564.8|3566.8|3562.3|7
1613558700000|2021-02-17 10:45:00|3569.3|3565.3|3569.3|3565.3|3569.3|3565.3|3569.3|3564.8|5
1613559000000|2021-02-17 10:50:00|3569.8|3564.8|3565.8|3561.3|3569.8|3564.8|3565.8|3561.3|28
1613559300000|2021-02-17 10:55:00|3565.3|3561.8|3562.8|3558.3|3565.8|3562.8|3562.8|3558.3|9
1613559600000|2021-02-17 11:00:00|3563.3|3558.8|3562.8|3558.3|3563.8|3560.8|3561.8|3558.3|10
1613559900000|2021-02-17 11:05:00|3562.3|3557.8|3560.8|3557.8|3562.8|3557.8|3559.8|3555.3|5
1613560200000|2021-02-17 11:10:00|3561.3|3559.3|3564.3|3559.8|3564.3|3561.3|3561.3|3558.8|8
1613560500000|2021-02-17 11:15:00|3563.8|3559.3|3563.3|3558.8|3564.3|3560.3|3563.3|3558.8|0
1613560800000|2021-02-17 11:20:00|3563.8|3559.3|3563.3|3558.8|3564.3|3559.8|3562.8|3558.3|0
1613561100000|2021-02-17 11:25:00|3562.8|3558.3|3563.3|3559.3|3563.3|3559.3|3562.3|3557.8|6
1613561400000|2021-02-17 11:30:00|3563.8||3564.8||3565.8||3562.3||7
1613561700000|2021-02-17 11:35:00|3565.3||3565.8||3565.8||3565.3||0
1613562000000|2021-02-17 11:40:00|3565.3||3566.3||3567.3||3565.3||0
1613562300000|2021-02-17 11:45:00|3566.8|3558.8|3567.8|3563.3|3571.8|3563.8|3566.8|3551.3|0
1613562600000|2021-02-17 11:50:00|3566.8|3562.8|3568.8|3564.8|3569.3|3565.3|3566.8|3562.3|0
1613562900000|2021-02-17 11:55:00|3569.3|3565.3|3570.3|3566.3|3570.8|3566.3|3569.3|3565.3|0
1613563200000|2021-02-17 12:00:00|3570.8|3562.8|3571.3|3566.8|3583.3|3566.8|3570.8|3512.3|0
1613563500000|2021-02-17 12:05:00|3570.8|3567.3|3572.3|3567.8|3572.8|3568.3|3570.8|3566.8|0
1613563800000|2021-02-17 12:10:00|3572.8|3568.3|3573.3|3568.8|3573.8|3569.3|3572.3|3568.3|0
1613564100000|2021-02-17 12:15:00|3572.8|3569.3|3574.8|3570.8|3575.3|3570.8|3572.3|3568.3|0
1613564400000|2021-02-17 12:20:00|3575.3|3570.3|3574.3|3570.3|3575.3|3570.8|3574.3|3569.8|0
1613564700000|2021-02-17 12:25:00|3575.3|3570.3|3574.8|3570.8|3575.3|3570.8|3573.8|3569.8|0
1613565000000|2021-02-17 12:30:00|3575.3|3570.3|3573.8|3570.8|3575.3|3570.8|3573.8|3570.3|0
1613565300000|2021-02-17 12:35:00|3575.8|3571.3|3576.3|3572.3|3577.3|3573.3|3575.8|3571.3|1
1613565600000|2021-02-17 12:40:00|3576.8|3572.8|3576.3|3571.8|3577.3|3572.8|3575.3|3571.3|0
1613565900000|2021-02-17 12:45:00|3576.8|3572.3|3578.8|3574.8|3578.8|3574.8|3576.8|3572.3|0
1613566200000|2021-02-17 12:50:00|3579.3|3574.3|3579.3|3575.3|3579.8|3575.3|3578.3|3573.8|0
1613566500000|2021-02-17 12:55:00|3579.8|3575.8|3578.3|3573.8|3580.3|3575.8|3578.3|3573.8|0
1613566800000|2021-02-17 13:00:00|3577.8|3574.3|3577.3|3573.3|3577.8|3574.3|3577.3|3572.8|0
1613567100000|2021-02-17 13:05:00|3577.8|3572.8|3576.8|3572.8|3577.8|3573.8|3576.8|3572.3|0
1613567400000|2021-02-17 13:10:00|3577.3|3573.3|3574.8|3570.8|3577.8|3573.3|3574.3|3570.3|1
1613567700000|2021-02-17 13:15:00|3575.3|3571.3|3573.8|3568.8|3576.3|3571.8|3573.8|3568.8|0
1613568000000|2021-02-17 13:20:00|3573.3|3568.3|3572.3|3568.3|3573.3|3569.3|3571.8|3567.3|0
1613568300000|2021-02-17 13:25:00|3571.3|3567.8|3574.3|3564.3|3574.8|3567.8|3571.3|3563.8|0
1613568600000|2021-02-17 13:30:00|3574.8|3565.3|3569.3|3564.8|3574.8|3568.3|3568.3|3564.3|0
1613568900000|2021-02-17 13:35:00|3568.8|3564.3|3569.8|3565.8|3570.3|3565.8|3567.8|3563.8|0
1613569200000|2021-02-17 13:40:00|3570.3|3566.3|3571.8|3567.3|3571.8|3567.3|3569.8|3565.8|2
1613569500000|2021-02-17 13:45:00|3571.3|3567.8|3569.8|3565.8|3571.3|3567.8|3569.8|3565.3|0
1613569800000|2021-02-17 13:50:00|3569.3|3565.3|3566.8|3561.8|3570.3|3565.8|3564.3|3560.3|0
1613570100000|2021-02-17 13:55:00|3567.3||3567.3||3568.8||3566.8||0
1613570400000|2021-02-17 14:00:00|3566.8|3562.3|3568.3|3563.8|3569.8|3564.8|3566.3|3562.3|0
1613570700000|2021-02-17 14:05:00|3567.8|3563.3|3566.8|3562.8|3567.8|3563.8|3565.3|3561.3|0
1613571000000|2021-02-17 14:10:00|3567.3|3562.3|3564.8|3557.3|3567.3|3562.8|3564.3|3556.8|0
1613571300000|2021-02-17 14:15:00|3564.3|3556.8|3565.8|3561.3|3566.3|3561.8|3564.3|3556.8|0
1613571600000|2021-02-17 14:20:00|3566.3|3561.8|3563.3|3558.8|3566.3|3561.8|3562.8|3558.3|0
1613571900000|2021-02-17 14:25:00|3562.8|3559.3|3564.3|3559.8|3564.8|3560.3|3562.3|3558.3|0
1613572200000|2021-02-17 14:30:00|3564.8|3560.3|3562.8|3557.8|3565.3|3560.8|3561.3|3556.8|0
1613572500000|2021-02-17 14:35:00|3562.3|3558.3|3559.8|3555.8|3566.3|3561.8|3559.3|3555.3|0
1613572800000|2021-02-17 14:40:00|3560.3|3556.3|3562.3|3558.3|3563.3|3558.8|3559.8|3555.8|0
1613573100000|2021-02-17 14:45:00|3562.8|3557.8|3564.8|3560.3|3565.3|3560.8|3561.3|3556.8|0
1613573400000|2021-02-17 14:50:00|3564.3|3560.8|3566.8|3562.3|3568.8|3564.3|3564.3|3560.8|0
1613573700000|2021-02-17 14:55:00|3567.3|3562.8|3563.8|3559.3|3568.3|3563.8|3563.3|3559.3|0
1613574000000|2021-02-17 15:00:00|3564.3|3559.8|3561.8|3557.3|3566.8|3562.8|3561.8|3557.3|0
1613574300000|2021-02-17 15:05:00|3561.3|3556.8|3564.8|3560.3|3564.8|3560.3|3557.3|3553.3|4
1613574600000|2021-02-17 15:10:00|3564.3|3559.8|3560.8|3556.8|3565.3|3560.3|3559.8|3555.8|5
1613574900000|2021-02-17 15:15:00|3561.3|3557.3|3561.3|3556.8|3561.8|3557.8|3560.3|3555.8|2
1613575200000|2021-02-17 15:20:00|3561.8|3557.3|3557.3|3552.8|3561.8|3557.8|3556.3|3551.8|0
1613575500000|2021-02-17 15:25:00|3557.8|3553.3|3555.3|3551.3|3558.8|3554.3|3554.8|3550.8|0
1613575800000|2021-02-17 15:30:00|3554.8|3550.8|3553.3|3548.3|3555.3|3551.3|3550.8|3546.3|6
1613576100000|2021-02-17 15:35:00|3552.8|3548.8|3553.3|3549.3|3555.3|3550.8|3552.3|3547.8|0
1613576400000|2021-02-17 15:40:00|3553.8|3548.8|3554.8|3550.8|3556.3|3552.3|3552.3|3548.3|0
1613576700000|2021-02-17 15:45:00|3555.3|3551.3|3554.3|3550.3|3556.3|3552.3|3554.3|3549.8|0
1613577000000|2021-02-17 15:50:00|3553.8|3549.8|3553.3|3549.3|3554.3|3550.3|3552.3|3548.3|0
1613577300000|2021-02-17 15:55:00|3553.8|3548.8|3549.3|3544.8|3554.3|3549.8|3548.3|3544.3|0
1613577600000|2021-02-17 16:00:00|3549.8|3545.3|3547.3|3542.8|3550.8|3546.3|3546.8|3542.3|1
1613577900000|2021-02-17 16:05:00|3546.8|3542.3|3546.3|3542.3|3547.8|3543.3|3544.8|3540.8|2
1613578200000|2021-02-17 16:10:00|3545.3|3541.8|3543.8|3540.8|3545.8|3541.8|3543.8|3539.3|0
1613578500000|2021-02-17 16:15:00|3543.3|3541.3|3543.8|3539.3|3544.8|3541.3|3543.3|3538.8|4
1613578800000|2021-02-17 16:20:00|3542.8|3539.8|3543.8|3539.8|3545.8|3541.8|3542.3|3538.3|4
1613579100000|2021-02-17 16:25:00|3544.3|3540.3|3554.8|3534.8|3594.3|3543.3|3543.8|3508.8|0
1613579400000|2021-02-17 16:30:00|3553.8|3535.8|3551.3|3537.3|3560.3|3545.3|3543.8|3528.8|1
1613579700000|2021-02-17 16:35:00|3550.3|3537.8|3546.8|3516.3|3553.8|3538.8|3546.8|3516.3|0
1613580000000|2021-02-17 16:40:00||3477.8||3534.8||3534.8||3477.8|0
1613581200000|2021-02-17 17:00:00||3535.3||3534.8||3535.3||3534.8|0
1613582700000|2021-02-17 17:25:00||3535.3||3535.3||3535.3||3535.3|0
1613588100000|2021-02-17 18:55:00||3534.8||3534.8||3534.8||3534.8|0
1613588400000|2021-02-17 19:00:00||3535.3||3535.3||3535.3||3535.3|0
1613592300000|2021-02-17 20:05:00|3598.3|3540.8|3574.8|3541.3|3598.3|3541.3|3574.8|3535.3|1
1613592600000|2021-02-17 20:10:00|3577.8|3535.3|3573.8|3535.3|3577.8|3535.3|3573.8|3535.3|0
1613593200000|2021-02-17 20:20:00|3555.8||3555.8||3555.8||3555.8||0
1613593500000|2021-02-17 20:25:00|3575.3||3569.8||3575.3||3569.8||0
1613593800000|2021-02-17 20:30:00|3553.8||3555.8||3555.8||3553.8||0
1613595300000|2021-02-17 20:55:00|3555.3||3555.8||3555.8||3555.3||0
1613631600000|2021-02-18 07:00:00|3563.8|3534.8|3553.3|3534.8|3598.3|3534.8|3553.3|3534.8|0
1613632500000|2021-02-18 07:15:00||3488.8||3488.8||3488.8||3488.8|0
1613633100000|2021-02-18 07:25:00||3523.8||3523.8||3523.8||3523.8|0
1613633700000|2021-02-18 07:35:00|3537.8|3523.3|3537.8|3520.3|3537.8|3523.3|3537.8|3519.8|0
1613634900000|2021-02-18 07:55:00|3588.8|3520.8|3577.3|3523.3|3588.8|3530.8|3577.3|3520.8|0
1613635200000|2021-02-18 08:00:00|3576.8|3523.8|3558.8|3540.8|3581.8|3542.3|3550.3|3491.8|1
1613635500000|2021-02-18 08:05:00|3558.3|3541.8|3557.3|3539.8|3582.3|3550.3|3551.3|3523.8|2
1613635800000|2021-02-18 08:10:00|3584.3|3540.3|3553|3549|3586.3|3552.8|3551|3539.3|2
1613636100000|2021-02-18 08:15:00|3552.5|3548.5|3547|3539|3558.5|3549|3545|3519.5|0
1613636400000|2021-02-18 08:20:00|3546.5|3538.5|3544.5|3540|3558.5|3541.5|3540|3519.5|0
1613636700000|2021-02-18 08:25:00|3544|3539.5|3541|3536.5|3546.5|3542.5|3540|3535.5|1
1613637000000|2021-02-18 08:30:00|3541.5|3536|3553|3548.5|3553|3548.5|3541|3536|0
1613637300000|2021-02-18 08:35:00|3552|3548|3551.5|3547|3553.5|3549|3551|3547|0
1613637600000|2021-02-18 08:40:00|3552|3547.5|3554.5|3550|3554.5|3550.5|3552|3547.5|0
1613637900000|2021-02-18 08:45:00|3555|3550.5|3559.5|3555.5|3559.5|3555.5|3554.5|3550.5|0
1613638200000|2021-02-18 08:50:00|3558.5|3555|3558|3553.5|3560|3555.5|3557.5|3553|3
1613638500000|2021-02-18 08:55:00|3558.5|3554|3556.5|3552.5|3558.5|3554|3556.5|3552.5|11
1613638800000|2021-02-18 09:00:00|3557|3553|3553.5|3549.5|3557.5|3553|3553.5|3549|2
1613639100000|2021-02-18 09:05:00|3554|3549|3550|3547.5|3554|3549|3550|3547|5
1613639400000|2021-02-18 09:10:00||3547||3546.5||3547.5||3546.5|0
1613639700000|2021-02-18 09:15:00|3549.5|3546|3550|3545.5|3550|3547.5|3549.5|3545.5|0
1613640000000|2021-02-18 09:20:00|3549.5|3546|3550|3545|3550.5|3546|3548.5|3544.5|5
1613640300000|2021-02-18 09:25:00|3549|3544.5|3551|3546.5|3551.5|3547|3548.5|3544|0
1613640600000|2021-02-18 09:30:00|3550.5|3546|3546|3542|3550.5|3546.5|3546|3542|0
1613640900000|2021-02-18 09:35:00|3546.5|3541.5|3546.5|3539|3546.5|3542|3545|3531.5|0
1613641200000|2021-02-18 09:40:00|3547|3538.5|3542.5|3538.5|3548|3541|3541.5|3537|0
1613641500000|2021-02-18 09:45:00|3543|3539|3546|3541|3546.5|3541.5|3542.5|3538.5|0
1613641800000|2021-02-18 09:50:00|3545|3540.5|3546.5|3542|3547|3542|3545|3540.5|0
1613642100000|2021-02-18 09:55:00|3547|3541.5|3545|3540.5|3547|3542.5|3544|3540|0
1613642400000|2021-02-18 10:00:00|3545.5|3541|3545.5|3541|3546|3541.5|3545|3540.5|0
1613642700000|2021-02-18 10:05:00|3546|3541.5|3547.5|3543|3548|3543.5|3546|3541.5|0
1613643000000|2021-02-18 10:10:00|3548|3542.5|3544.5|3540|3548|3542.5|3544.5|3532.5|0
1613643300000|2021-02-18 10:15:00|3544|3539.5|3545|3541|3545|3541|3543.5|3539|0
1613643600000|2021-02-18 10:20:00|3544.5|3540.5|3543|3539|3545.5|3541|3543|3538.5|0
1613643900000|2021-02-18 10:25:00|3543.5|3539.5|3542.5|3538.5|3544|3539.5|3541|3537.5|6
1613644200000|2021-02-18 10:30:00|3543|3539|3544.5|3540|3545|3540.5|3542.5|3539|0
1613644500000|2021-02-18 10:35:00|3544|3539.5|3544|3540|3544.5|3541|3543.5|3539|0
1613644800000|2021-02-18 10:40:00|3543.5|3539.5|3539|3535.5|3543.5|3540|3539|3535|0
1613645100000|2021-02-18 10:45:00|3539.5|3535|3539.5|3535.5|3540|3536|3537.5|3533.5|0
1613645400000|2021-02-18 10:50:00|3539|3535|3537|3533|3539.5|3535|3537|3533|0
1613645700000|2021-02-18 10:55:00|3537.5|3533.5|3537|3533|3538|3534|3536.5|3532.5|0
1613646000000|2021-02-18 11:00:00|3536|3532.5|3531.5|3527.5|3536|3532.5|3530|3526|0
1613646300000|2021-02-18 11:05:00|3530.5|3527|3534.5|3530.5|3535|3531|3530|3526|0
1613646600000|2021-02-18 11:10:00|3534|3530|3534.5|3530.5|3535.5|3531|3534|3529.5|0
1613646900000|2021-02-18 11:15:00|3535|3531|3533.5|3529|3536|3532|3533.5|3529|3
1613647200000|2021-02-18 11:20:00|3532.5|3529.5|3533|3529|3533.5|3529.5|3532.5|3528.5|0
1613647500000|2021-02-18 11:25:00|3532.5|3529.5|3531|3527|3533|3529.5|3531|3527|0
1613647800000|2021-02-18 11:30:00|3531.5|3526.5|3529|3525.5|3531.5|3526.5|3529|3525|0
1613648100000|2021-02-18 11:35:00|3528.5|3525|3529|3525.5|3529.5|3525.5|3528.5|3524.5|1
1613648400000|2021-02-18 11:40:00|3529.5|3525|3530|3526.5|3530.5|3527|3529|3525|0
1613648700000|2021-02-18 11:45:00|3530.5|3526|3530|3526|3530.5|3526.5|3529.5|3525.5|0
1613649000000|2021-02-18 11:50:00|3530.5|3526.5|3531.5|3527.5|3532|3527.5|3530|3526|0
1613649300000|2021-02-18 11:55:00|3531|3527|3531|3526.5|3531.5|3527.5|3530|3526|0
1613649600000|2021-02-18 12:00:00|3532.5|3525|3528.5|3523.5|3533|3525|3525.5|3516.5|2
1613649900000|2021-02-18 12:05:00|3528|3524|3528.5|3524.5|3529|3525|3527.5|3523|0
1613650200000|2021-02-18 12:10:00|3529|3525|3528.5|3524.5|3530|3526.5|3527.5|3523|1
1613650500000|2021-02-18 12:15:00|3529|3525|3530.5|3526.5|3531|3527|3528.5|3525|0
1613650800000|2021-02-18 12:20:00|3530|3526|3530|3526.5|3531|3526.5|3529|3524.5|0
1613651100000|2021-02-18 12:25:00|3530.5|3527|3534.5|3530.5|3534.5|3530.5|3530.5|3527|0
1613651400000|2021-02-18 12:30:00|3534|3530|3534.5|3530.5|3535.5|3531.5|3534|3529.5|0
1613651700000|2021-02-18 12:35:00|3535|3530|3533|3529|3535|3530|3531.5|3527.5|0
1613652000000|2021-02-18 12:40:00|3533.5|3529.5|3535|3531|3535|3531|3533.5|3529.5|1
1613652300000|2021-02-18 12:45:00|3534.5|3530.5|3534|3529.5|3534.5|3530.5|3532.5|3528.5|0
1613652600000|2021-02-18 12:50:00|3533.5|3529|3533.5|3529.5|3534|3530|3533|3529|0
1613652900000|2021-02-18 12:55:00|3533|3530|3535.5|3531|3535.5|3531|3533|3529.5|0
1613653200000|2021-02-18 13:00:00|3535|3531.5|3533.5|3530|3535|3531.5|3533.5|3530|0
1613653500000|2021-02-18 13:05:00|3534|3529.5|3531.5|3527|3534|3529.5|3530|3526|0
1613653800000|2021-02-18 13:10:00|3531|3526.5|3530.5|3526|3531.5|3528|3528.5|3524.5|5
1613654100000|2021-02-18 13:15:00|3531|3526.5|3529.5|3525|3531|3527|3529|3524.5|0
1613654400000|2021-02-18 13:20:00|3529|3524.5|3530|3525.5|3530.5|3526.5|3528.5|3524|0
1613654700000|2021-02-18 13:25:00|3530.5|3526|3531.5|3524|3531.5|3527.5|3530|3524|0
1613655000000|2021-02-18 13:30:00|3532|3524.5|3529.5|3525.5|3532|3528|3529.5|3524.5|0
1613655300000|2021-02-18 13:35:00|3529|3525|3528|3524|3529.5|3525.5|3527|3522.5|0
1613655600000|2021-02-18 13:40:00|3527.5|3523.5|3528|3523|3530|3525.5|3527.5|3523|0
1613655900000|2021-02-18 13:45:00|3527.5|3523.5|3525|3520.5|3527.5|3523.5|3524.5|3520|0
1613656200000|2021-02-18 13:50:00|3524.5|3521|3525.5|3521.5|3526|3522|3524|3519.5|0
1613656500000|2021-02-18 13:55:00|3525|3521|3523.5|3519.5|3525.5|3521.5|3523.5|3519|0
1613656800000|2021-02-18 14:00:00|3523|3519|3519.5|3515|3523.5|3519|3519.5|3514.5|0
1613657100000|2021-02-18 14:05:00|3520|3515.5|3520|3516|3521.5|3517|3520|3515|0
1613657400000|2021-02-18 14:10:00|3520.5|3516.5|3520|3516|3522|3518|3519|3515.5|7
1613657700000|2021-02-18 14:15:00|3520.5|3516.5|3519|3515.5|3521.5|3517|3518.5|3514|0
1613658000000|2021-02-18 14:20:00|3520|3516|3525|3521|3525|3521.5|3520|3516|0
1613658300000|2021-02-18 14:25:00|3525.5|3520.5|3524.5|3520|3525.5|3521|3524|3519.5|0
1613658600000|2021-02-18 14:30:00|3524|3519.5|3523.5|3519.5|3525|3520.5|3522.5|3518|0
1613658900000|2021-02-18 14:35:00|3523|3519|3519.5|3515|3524|3520|3519|3515|0
1613659200000|2021-02-18 14:40:00|3519|3514.5|3520|3515.5|3521.5|3517|3518.5|3514|0
1613659500000|2021-02-18 14:45:00|3519.5|3515|3524|3519.5|3524|3519.5|3518.5|3514|0
1613659800000|2021-02-18 14:50:00|3524.5|3519|3523|3519|3524.5|3520|3523|3518|0
1613660100000|2021-02-18 14:55:00|3523.5|3518.5|3524.5|3520.5|3524.5|3520.5|3522.5|3518|0
1613660400000|2021-02-18 15:00:00|3524|3520|3520|3516|3524|3520.5|3520|3516|0
1613660700000|2021-02-18 15:05:00|3519.5|3515.5|3513.5|3509.5|3519.5|3515.5|3512|3508|5
1613661000000|2021-02-18 15:10:00|3513|3509|3513.5|3509|3514.5|3510.5|3512|3507.5|0
1613661300000|2021-02-18 15:15:00|3513|3509.5|3510|3506|3514|3510|3510|3505.5|0
1613661600000|2021-02-18 15:20:00|3510.5|3507|3506|3502|3511.5|3507.5|3506|3501.5|3
1613661900000|2021-02-18 15:25:00|3506.5|3501.5|3507.5|3503|3507.5|3503.5|3504|3500|1
1613662200000|2021-02-18 15:30:00|3507|3503.5|3506.5|3502|3507|3503.5|3504|3500|2
1613662500000|2021-02-18 15:35:00|3506|3502.5|3515|3511|3518|3513.5|3506|3501.5|1
1613662800000|2021-02-18 15:40:00|3514.5|3510.5|3516|3512.5|3516.5|3512.5|3513|3508.5|5
1613663100000|2021-02-18 15:45:00|3515|3512|3516|3511.5|3516.5|3512.5|3513.5|3509.5|1
1613663400000|2021-02-18 15:50:00|3515.5|3511|3513.5|3509.5|3516|3512|3512.5|3508.5|0
1613663700000|2021-02-18 15:55:00|3513|3509|3513|3509.5|3514.5|3510.5|3512.5|3508.5|1
1613664000000|2021-02-18 16:00:00|3513.5|3510|3510.5|3506|3514|3510|3510.5|3506|0
1613664300000|2021-02-18 16:05:00|3511|3506.5|3509.5|3505.5|3512|3507.5|3509.5|3505|0
1613664600000|2021-02-18 16:10:00|3510|3504.5|3512.5|3508.5|3512.5|3508.5|3509|3504.5|1
1613664900000|2021-02-18 16:15:00|3513.5|3509|3509|3506.5|3514|3510|3509|3506.5|0
1613665200000|2021-02-18 16:20:00|3510|3507|3511|3506.5|3513|3508.5|3510|3506.5|2
1613665500000|2021-02-18 16:25:00|3511.5|3507|3510|3494.5|3511.5|3507.5|3510|3476|0
1613665800000|2021-02-18 16:30:00|3513|3495|3511|3502.5|3519|3509|3507|3493.5|2
1613666100000|2021-02-18 16:35:00|3511.5|3502|3515|3491.5|3521|3505|3511.5|3489.5|2
1613666400000|2021-02-18 16:40:00|3515.5|3486.5|3522.5|3487.5|3523.5|3487.5|3515.5|3474|0
1613667000000|2021-02-18 16:50:00|3526|3488.5|3531|3506|3542|3506|3524.5|3488.5|0
1613667300000|2021-02-18 16:55:00|3534|3516.5|3523|3506|3534|3516.5|3523|3506|1
1613667600000|2021-02-18 17:00:00|3563||3529||3563||3523||0
1613667900000|2021-02-18 17:05:00|3560.5||3528.5||3560.5||3528.5||0
1613669100000|2021-02-18 17:25:00|3536||3526.5||3564||3526.5||0
1613669400000|2021-02-18 17:30:00|3534||3529||3534||3526||0
1613669700000|2021-02-18 17:35:00|3536||3529.5||3564||3529.5||0
1613670600000|2021-02-18 17:50:00|3529||3529||3529||3529||0
1613671500000|2021-02-18 18:05:00|3536.5||3528.5||3536.5||3528.5||0
1613671800000|2021-02-18 18:10:00|3564||3528.5||3564||3527||0
1613672100000|2021-02-18 18:15:00|3564||3566||3566||3564||0
1613672700000|2021-02-18 18:25:00|3573||3565||3573||3565||0
1613673600000|2021-02-18 18:40:00|3572.5||3520||3572.5||3520||0
1613674800000|2021-02-18 19:00:00||3506.5||3506.5||3506.5||3506.5|0
1613681700000|2021-02-18 20:55:00||3506||3506||3506||3506|0
1613718000000|2021-02-19 07:00:00|3550|3493.5|3594|3474.5|3594.5|3494|3550|3474|0
1613718900000|2021-02-19 07:15:00|3576.5||3576.5||3576.5||3576.5||0
1613720100000|2021-02-19 07:35:00|3576|3475|3576|3475|3576|3475|3576|3475|0
1613720700000|2021-02-19 07:45:00|3575.5|3475.5|3575.5|3475.5|3575.5|3475.5|3575.5|3475.5|0
1613721000000|2021-02-19 07:50:00|3573.5|3476|3553|3491.5|3573.5|3491.5|3553|3476|0
1613721300000|2021-02-19 07:55:00|3553.5|3492|3536.5|3497.5|3575|3498.5|3536.5|3476|0
1613721600000|2021-02-19 08:00:00|3536|3506.5|3529.5|3525|3575|3525|3524|3497.5|0
1613721900000|2021-02-19 08:05:00|3530|3525.5|3529|3524|3533|3528|3528.5|3524|0
1613722200000|2021-02-19 08:10:00|3529.5|3524.5|3526|3504.5|3533|3526|3526|3473.5|0
1613722500000|2021-02-19 08:15:00|3572|3505|3521|3516.5|3572|3521|3520|3473.5|0
1613722800000|2021-02-19 08:20:00|3520.5|3517|3524|3519.5|3526|3522|3520.5|3517|0
1613723100000|2021-02-19 08:25:00|3524.5|3520|3521.5|3517|3524.5|3520|3520.5|3516.5|0
1613723400000|2021-02-19 08:30:00|3523|3517.5|3519|3514.5|3524|3519.5|3518.5|3514.5|0
1613723700000|2021-02-19 08:35:00|3518.5|3514|3522|3518|3523|3518|3518.5|3514|0
1613724000000|2021-02-19 08:40:00|3522.5|3518.5|3518|3513.5|3524.5|3520|3518|3513.5|0
1613724300000|2021-02-19 08:45:00|3518.5|3513|3515.5|3511|3520|3513|3514|3500.5|0
1613724600000|2021-02-19 08:50:00|3516|3511.5|3517.5|3513|3518|3513.5|3515.5|3511.5|0
1613724900000|2021-02-19 08:55:00|3518|3513.5|3520.5|3516|3522|3517|3517.5|3513.5|0
1613725200000|2021-02-19 09:00:00|3520|3515.5|3517.5|3513.5|3520|3515.5|3517|3513|0
1613725500000|2021-02-19 09:05:00|3518|3513|3519.5|3515.5|3521.5|3517|3517.5|3513|0
1613725800000|2021-02-19 09:10:00|3520|3516|3520.5|3516.5|3521|3517|3519.5|3515|0
1613726100000|2021-02-19 09:15:00|3521|3516|3521|3517|3521|3517|3518.5|3514.5|0
1613726400000|2021-02-19 09:20:00|3521.5|3517.5|3521|3517|3523.5|3519.5|3521|3517|0
1613726700000|2021-02-19 09:25:00|3520.5|3516.5|3516.5|3513|3520.5|3516.5|3516.5|3512.5|0
1613727000000|2021-02-19 09:30:00|3517|3512.5|3518.5|3514|3518.5|3514|3515|3511|0
1613727300000|2021-02-19 09:35:00|3518|3514.5|3519.5|3515.5|3519.5|3516|3517.5|3513.5|0
1613727600000|2021-02-19 09:40:00|3519|3515|3517|3513|3519.5|3515.5|3517|3512.5|0
1613727900000|2021-02-19 09:45:00|3516.5|3512.5|3516.5|3512.5|3516.5|3512.5|3516|3511|0
1613728200000|2021-02-19 09:50:00|3517|3512|3515.5|3511.5|3517|3512.5|3515.5|3511.5|0
1613728500000|2021-02-19 09:55:00|3516|3511|3514.5|3510.5|3516|3512|3513.5|3509|0
1613728800000|2021-02-19 10:00:00|3515|3510|3515|3511|3515|3511|3513.5|3509.5|0
1613729100000|2021-02-19 10:05:00|3515.5|3510.5|3517.5|3513|3517.5|3513.5|3515.5|3510.5|1
1613729400000|2021-02-19 10:10:00|3516|3512.5|3515.5|3511|3516|3513|3514|3509.5|0
1613729700000|2021-02-19 10:15:00|3515|3510.5|3515|3510.5|3515.5|3511|3514|3509.5|0
1613730000000|2021-02-19 10:20:00|3514.5|3511|3516|3512|3516|3512|3514.5|3510.5|0
1613730300000|2021-02-19 10:25:00|3515.5|3511.5|3513|3508.5|3515.5|3511.5|3512|3507.5|0
1613730600000|2021-02-19 10:30:00|3513.5|3509|3513.5|3509.5|3514|3509.5|3513.5|3509|0
1613730900000|2021-02-19 10:35:00|3514|3510|3517|3513|3518|3514|3514|3510|0
1613731200000|2021-02-19 10:40:00|3517.5|3513.5|3518.5|3514|3518.5|3514|3517.5|3513.5|0
1613731500000|2021-02-19 10:45:00|3518|3513.5|3520|3515.5|3520|3515.5|3518|3513.5|0
1613731800000|2021-02-19 10:50:00|3520.5|3516|3522.5|3518|3523|3519|3520.5|3516|0
1613732100000|2021-02-19 10:55:00|3522|3517.5|3522|3517.5|3522|3518|3521.5|3517|0
1613732400000|2021-02-19 11:00:00|3522.5|3518|3517|3513|3522.5|3518.5|3517|3513|0
1613732700000|2021-02-19 11:05:00|3516.5|3512.5|3518|3513|3518|3513|3516|3511.5|0
1613733000000|2021-02-19 11:10:00|3517.5|3512.5|3515|3510.5|3517.5|3513|3515|3510.5|0
1613733300000|2021-02-19 11:15:00|3515.5|3511.5|3518|3514|3518|3514|3515.5|3511.5|0
1613733600000|2021-02-19 11:20:00|3518.5|3513.5|3516.5|3512.5|3519|3514|3516.5|3512|0
1613733900000|2021-02-19 11:25:00|3516|3512|3515.5|3511.5|3516.5|3512|3515|3510.5|0
1613734200000|2021-02-19 11:30:00|3516|3511|3515.5|3510.5|3516|3511|3513.5|3509.5|0
1613734500000|2021-02-19 11:35:00|3516|3511|3518.5|3514|3518.5|3514|3516|3511|0
1613734800000|2021-02-19 11:40:00|3519|3514.5|3518.5|3514|3519|3515|3518|3513.5|0
1613735100000|2021-02-19 11:45:00|3518|3513.5|3516.5|3512.5|3518|3513.5|3516.5|3512|0
1613735400000|2021-02-19 11:50:00|3517|3512|3517|3512.5|3517.5|3513.5|3516.5|3512|2
1613735700000|2021-02-19 11:55:00|3517.5|3513|3516.5|3512.5|3518|3513.5|3516.5|3512.5|0
1613736000000|2021-02-19 12:00:00|3517|3501.5|3516.5|3511.5|3536|3512|3516.5|3472.5|0
1613736300000|2021-02-19 12:05:00|3516|3512|3518.5|3514|3518.5|3514.5|3516|3511.5|0
1613736600000|2021-02-19 12:10:00|3518|3513.5|3517|3513|3518|3514|3516.5|3511.5|0
1613736900000|2021-02-19 12:15:00|3517.5|3512.5|3516.5|3512|3517.5|3512.5|3515|3511|0
1613737200000|2021-02-19 12:20:00|3516|3511.5|3515.5|3511.5|3516|3512|3514.5|3510.5|1
1613737500000|2021-02-19 12:25:00|3516|3511|3515|3511.5|3516.5|3512|3515|3511|0
1613737800000|2021-02-19 12:30:00|3516.5|3512|3521|3514.5|3521|3514.5|3516.5|3512|1
1613738100000|2021-02-19 12:35:00|3521.5|3515|3522.5|3518|3523|3519|3521.5|3515|0
1613738400000|2021-02-19 12:40:00|3522|3517.5|3518|3514|3522|3518|3518|3513.5|0
1613738700000|2021-02-19 12:45:00|3518.5|3514.5|3520|3515.5|3520|3516|3518.5|3514|0
1613739000000|2021-02-19 12:50:00|3520.5|3515|3520.5|3515.5|3520.5|3515.5|3519.5|3515|0
1613739300000|2021-02-19 12:55:00|3521||3520.5||3521.5||3520.5||0
1613739600000|2021-02-19 13:00:00|3521|3515|3520|3516|3521|3516|3519|3514.5|1
1613739900000|2021-02-19 13:05:00|3519.5|3515.5|3519|3515|3519.5|3516|3519|3515|0
1613740200000|2021-02-19 13:10:00|3518.5|3514.5|3519|3515|3519.5|3515.5|3518.5|3514.5|0
1613740500000|2021-02-19 13:15:00|3518.5|3514.5|3519.5|3515|3519.5|3515.5|3518.5|3514|0
1613740800000|2021-02-19 13:20:00|3520|3515.5|3522|3518|3522|3518|3520|3515|0
1613741100000|2021-02-19 13:25:00|3522.5|3517.5|3522.5|3518.5|3523|3519|3522|3517.5|0
1613741400000|2021-02-19 13:30:00|3522|3518|3521|3517|3522|3518.5|3521|3517|0
1613741700000|2021-02-19 13:35:00|3521.5|3517.5|3525|3520.5|3525|3520.5|3521.5|3517.5|0
1613742000000|2021-02-19 13:40:00|3525.5|3521|3527.5|3522.5|3527.5|3522.5|3525|3521|13
1613742300000|2021-02-19 13:45:00|3527|3524|3532.5|3528|3532.5|3528|3527|3523.5|4
1613742600000|2021-02-19 13:50:00|3532|3527.5|3529.5|3525.5|3532.5|3528|3529.5|3525|0
1613742900000|2021-02-19 13:55:00|3530|3525|3532.5|3528|3533|3528.5|3530|3525|0
1613743200000|2021-02-19 14:00:00|3532|3527.5|3531.5|3527|3532|3528|3531|3526.5|0
1613743500000|2021-02-19 14:05:00|3532|3527.5|3533|3528|3533|3528.5|3531.5|3527.5|0
1613743800000|2021-02-19 14:10:00|3533.5|3528.5|3532.5|3528|3533.5|3530|3532|3527.5|1
1613744100000|2021-02-19 14:15:00|3532|3527.5|3532.5|3528.5|3533|3529|3532|3527.5|0
1613744400000|2021-02-19 14:20:00|3532|3528|3533|3528.5|3533|3528.5|3532|3527.5|0
1613744700000|2021-02-19 14:25:00|3532.5|3528|3529|3524.5|3532.5|3528|3529|3524.5|0
1613745000000|2021-02-19 14:30:00|3529.5|3525|3526.5|3522.5|3530|3526|3526.5|3522|0
1613745300000|2021-02-19 14:35:00|3526|3522|3526|3521.5|3528.5|3524|3526|3521.5|10
1613745600000|2021-02-19 14:40:00|3525.5|3521|3525|3517|3525.5|3521.5|3522|3515.5|0
1613745900000|2021-02-19 14:45:00|3524.5|3516.5|3518|3514|3526|3518.5|3517.5|3513|0
1613746200000|2021-02-19 14:50:00|3518.5|3513.5|3521|3517|3522|3518|3518.5|3513.5|0
1613746500000|2021-02-19 14:55:00|3520.5|3516.5|3523|3513|3523.5|3517.5|3520|3512.5|0
1613746800000|2021-02-19 15:00:00|3522|3513.5|3519.5|3515|3522.5|3518|3519.5|3513.5|0
1613747100000|2021-02-19 15:05:00|3519|3514.5|3518|3513.5|3520.5|3516|3517.5|3513.5|0
1613747400000|2021-02-19 15:10:00|3518.5|3514|3517|3512.5|3518.5|3514.5|3515.5|3511|0
1613747700000|2021-02-19 15:15:00|3517.5|3513|3515|3511|3517.5|3513.5|3515|3511|0
1613748000000|2021-02-19 15:20:00|3514.5|3511.5|3517.5|3513|3517.5|3513|3514|3511|4
1613748300000|2021-02-19 15:25:00|3517|3514|3519|3514.5|3519.5|3515|3516.5|3512|1
1613748600000|2021-02-19 15:30:00|3519.5|3515|3520.5|3516|3521.5|3517|3519.5|3515|0
1613748900000|2021-02-19 15:35:00|3520|3516.5|3522.5|3518.5|3523|3518.5|3520|3516.5|0
1613749200000|2021-02-19 15:40:00|3523|3518|3523.5|3519|3525|3520.5|3522.5|3518|0
1613749500000|2021-02-19 15:45:00|3523|3518.5|3521.5|3517|3523|3519|3520.5|3516|0
1613749800000|2021-02-19 15:50:00|3522|3517.5|3522.5|3518|3523|3518.5|3522|3517.5|0
1613750100000|2021-02-19 15:55:00|3523|3518.5|3523|3519|3523.5|3519.5|3522|3517.5|0
1613750400000|2021-02-19 16:00:00|3522.5|3518.5|3523.5|3519.5|3523.5|3519.5|3522.5|3518|0
1613750700000|2021-02-19 16:05:00|3523|3519|3524|3520|3524|3520|3522.5|3518.5|3
1613751000000|2021-02-19 16:10:00|3524.5|3519.5|3523.5|3519|3525|3520.5|3523.5|3519|0
1613751300000|2021-02-19 16:15:00|3523|3518.5|3520.5|3516.5|3523|3518.5|3519.5|3515.5|0
1613751600000|2021-02-19 16:20:00|3521|3517|3522|3518|3522|3518|3520.5|3516|0
1613751900000|2021-02-19 16:25:00|3522.5|3517.5|3522.5|3512|3525.5|3518.5|3520|3511.5|0
1613752200000|2021-02-19 16:30:00|3522|3512.5|3527|3512|3529|3515|3519|3511.5|0
1613752500000|2021-02-19 16:35:00|3526.5|3511.5|3524.5|3511.5|3532.5|3511.5|3520.5|3511.5|0
1613752800000|2021-02-19 16:40:00|3524||3563||3563||3524||0
1613753400000|2021-02-19 16:50:00|3570||3562.5||3570||3562.5||0
1613753700000|2021-02-19 16:55:00|3562||3529||3562||3529||0
1613754000000|2021-02-19 17:00:00|3536||3526.5||3569.5||3525||0
1613754300000|2021-02-19 17:05:00|3569.5||3526.5||3569.5||3526.5||0
1613754600000|2021-02-19 17:10:00|3569.5||3525||3569.5||3525||1
1613754900000|2021-02-19 17:15:00|3532||3525||3532||3525||0
1613755200000|2021-02-19 17:20:00|3524.5||3523||3567||3523||0
1613755500000|2021-02-19 17:25:00|3530||3523||3530||3523||0
1613755800000|2021-02-19 17:30:00|3567||3520.5||3567||3520.5||0
1613756100000|2021-02-19 17:35:00|3567||3518||3567||3518||0
1613756700000|2021-02-19 17:45:00|3567||3527||3567||3524.5||0
1613757000000|2021-02-19 17:50:00|3534||3526.5||3534||3526.5||0
1613757300000|2021-02-19 17:55:00|3534||3526||3534||3526||0
1613757600000|2021-02-19 18:00:00|3533.5|3483.5|3520.5|3483.5|3567|3483.5|3517.5|3483.5|1
1613757900000|2021-02-19 18:05:00|3520|3449.5|3515|3476|3520|3482.5|3515|3449.5|0
1613758500000|2021-02-19 18:15:00||3449.5||3477||3477||3449.5|0
1613759100000|2021-02-19 18:25:00|3518|3469.5|3518|3479|3563.5|3479|3518|3469.5|0
1613759400000|2021-02-19 18:30:00|3517.5||3515.5||3517.5||3515.5||0
1613759700000|2021-02-19 18:35:00|3522.5|3471.5|3517|3480.5|3522.5|3480.5|3517|3471.5|0
1613760000000|2021-02-19 18:40:00|3565||3519.5||3565||3519.5||0
1613760600000|2021-02-19 18:50:00|3565|3481|3519.5|3482.5|3565|3482.5|3519.5|3474|0
1613760900000|2021-02-19 18:55:00|3526.5|3483|3519.5|3483|3526.5|3483|3519.5|3483|0
1613761200000|2021-02-19 19:00:00|3526.5|3483.5|3519.5|3483.5|3526.5|3483.5|3519.5|3483.5|0
1613761500000|2021-02-19 19:05:00|3526.5|3484|3519.5|3484|3526.5|3484|3519.5|3484|0
1613762400000|2021-02-19 19:20:00|3519|3477|3515.5|3477|3519|3477|3515.5|3477|0
1613762700000|2021-02-19 19:25:00|3561|3477.5|3515|3477.5|3561|3477.5|3515|3477.5|0
1613763900000|2021-02-19 19:45:00|3517|3470|3517|3478|3517|3478|3517|3470|0
1613765100000|2021-02-19 20:05:00||3470.5||3478.5||3478.5||3470.5|0
1613766000000|2021-02-19 20:20:00||3471||3479||3479||3471|0
1613766600000|2021-02-19 20:30:00||3449.5||3479.5||3479.5||3449.5|0
1613767500000|2021-02-19 20:45:00|3563.5|3480|3518.5|3481|3563.5|3481|3517|3472.5|0
1613767800000|2021-02-19 20:50:00|3518||3517.5||3518||3517.5||0
1613768100000|2021-02-19 20:55:00|3517|3449.5|3523|3482.5|3561.5|3482.5|3517|3449.5|0
1613977200000|2021-02-22 07:00:00|3535|3477.5|3560|3449.5|3560.5|3477.5|3533|3449|0
1613978100000|2021-02-22 07:15:00|3559.5||3559.5||3559.5||3559.5||0
1613979000000|2021-02-22 07:30:00|3559|3450|3558.5|3450.5|3559|3450.5|3558.5|3450|0
1613979600000|2021-02-22 07:40:00|3558|3451|3557.5|3451.5|3558|3451.5|3557.5|3451|0
1613980200000|2021-02-22 07:50:00|3555.5|3452|3526.5|3464.5|3555.5|3465|3526.5|3452|0
1613980500000|2021-02-22 07:55:00|3526|3465|3520|3471|3526|3488|3520|3452|0
1613980800000|2021-02-22 08:00:00|3519|3472|3486.5|3482|3519|3487|3486.5|3452|0
1613981100000|2021-02-22 08:05:00|3486|3481.5|3486|3481.5|3486.5|3481.5|3477.5|3473|1
1613981400000|2021-02-22 08:10:00|3485.5|3481|3468|3464|3485.5|3481|3468|3464|8
1613981700000|2021-02-22 08:15:00|3468.5|3464.5|3467.5|3463|3472.5|3468|3465.5|3461|2
1613982000000|2021-02-22 08:20:00|3467|3462.5|3470.5|3466|3473|3468.5|3463.5|3459|0
1613982300000|2021-02-22 08:25:00|3470|3465.5|3465|3460.5|3472|3467|3465|3460.5|0
1613982600000|2021-02-22 08:30:00|3464.5|3460|3463.5|3459|3464.5|3460|3459.5|3455|3
1613982900000|2021-02-22 08:35:00|3463|3458.5|3466|3461.5|3466|3461.5|3460|3455.5|8
1613983200000|2021-02-22 08:40:00|3465.5|3461|3467|3462.5|3467.5|3462.5|3462|3458|0
1613983500000|2021-02-22 08:45:00|3466.5|3462|3466|3462|3467|3463.5|3464.5|3460.5|0
1613983800000|2021-02-22 08:50:00|3465.5|3461.5|3466|3461.5|3466.5|3462|3464|3459.5|4
1613984100000|2021-02-22 08:55:00|3465.5|3461|3464|3459.5|3467|3462.5|3463.5|3459|0
1613984400000|2021-02-22 09:00:00|3463.5|3460|3463|3458.5|3466.5|3462|3463|3458.5|0
1613984700000|2021-02-22 09:05:00|3462|3458|3465.5|3461|3466|3461.5|3459.5|3455.5|2
1613985000000|2021-02-22 09:10:00|3466|3461.5|3467.5|3463.5|3470|3465.5|3465.5|3461.5|1
1613985300000|2021-02-22 09:15:00|3468|3464|3471.5|3467.5|3472|3467.5|3467.5|3463.5|0
1613985600000|2021-02-22 09:20:00|3472|3468|3470|3466|3472.5|3469|3470|3466|0
1613985900000|2021-02-22 09:25:00|3470.5|3465.5|3471|3466.5|3472|3467.5|3469.5|3465|1
1613986200000|2021-02-22 09:30:00|3471.5|3467|3469|3465|3472|3468.5|3468|3463.5|0
1613986500000|2021-02-22 09:35:00|3469.5|3465.5|3471.5|3468|3472|3468|3469|3464.5|1
1613986800000|2021-02-22 09:40:00|3472|3467.5|3471|3467|3472|3468|3469.5|3465.5|0
1613987100000|2021-02-22 09:45:00|3471.5|3466.5|3474.5|3470|3474.5|3470|3470.5|3466.5|1
1613987400000|2021-02-22 09:50:00|3474|3470.5|3475.5|3471.5|3476|3471.5|3473|3469|0
1613987700000|2021-02-22 09:55:00|3476|3472|3479.5|3475.5|3480.5|3476|3475.5|3471|0
1613988000000|2021-02-22 10:00:00|3480|3476|3481.5|3477|3481.5|3477.5|3479.5|3475.5|0
1613988300000|2021-02-22 10:05:00|3481|3477.5|3481.5|3477.5|3482.5|3478|3481|3477.5|0
1613988600000|2021-02-22 10:10:00|3482|3477|3482|3478|3482|3478|3480.5|3476.5|0
1613988900000|2021-02-22 10:15:00|3482.5|3478.5|3482.5|3478.5|3483|3478.5|3482.5|3478|0
1613989200000|2021-02-22 10:20:00|3483|3479|3485|3481|3485|3481|3483|3479|0
1613989500000|2021-02-22 10:25:00|3485.5|3481.5|3485|3481|3487.5|3483|3484.5|3480.5|0
1613989800000|2021-02-22 10:30:00|3485.5|3480.5|3484|3480|3485.5|3481|3484|3479|0
1613990100000|2021-02-22 10:35:00|3484.5|3480.5|3484.5|3480.5|3485|3480.5|3483|3479|0
1613990400000|2021-02-22 10:40:00|3485|3481|3483|3479|3485.5|3481.5|3483|3478.5|0
1613990700000|2021-02-22 10:45:00|3482.5|3478.5|3481|3477|3483.5|3479|3480|3476|0
1613991000000|2021-02-22 10:50:00|3481.5|3476.5|3480.5|3476.5|3481.5|3477|3480|3476|0
1613991300000|2021-02-22 10:55:00|3481|3476|3481.5|3477.5|3483.5|3479|3480.5|3476|0
1613991600000|2021-02-22 11:00:00|3482|3477|3483|3478.5|3483|3478.5|3480.5|3476|1
1613991900000|2021-02-22 11:05:00|3482|3479|3480.5|3476.5|3482.5|3479|3480.5|3476|0
1613992200000|2021-02-22 11:10:00|3481|3477|3480|3476|3481|3477|3480|3476|0
1613992500000|2021-02-22 11:15:00|3480.5|3476.5|3481.5|3477|3481.5|3477|3479.5|3475.5|0
1613992800000|2021-02-22 11:20:00|3481|3477.5|3484|3479.5|3484.5|3480|3481|3477.5|0
1613993100000|2021-02-22 11:25:00|3483.5|3480|3479|3475|3484|3480|3479|3475|0
1613993400000|2021-02-22 11:30:00|3479.5|3474.5|3481.5|3473.5|3481.5|3476|3478|3471.5|0
1613993700000|2021-02-22 11:35:00|3481|3473|3480.5|3476.5|3482|3477|3479.5|3473|0
1613994000000|2021-02-22 11:40:00|3481|3476|3478|3474|3481|3476|3477.5|3473.5|0
1613994300000|2021-02-22 11:45:00|3478.5|3473.5|3479.5|3475|3479.5|3475|3477.5|3473.5|0
1613994600000|2021-02-22 11:50:00|3479|3474.5|3478|3474|3480|3476|3478|3474|0
1613994900000|2021-02-22 11:55:00|3477.5|3473.5|3479|3473.5|3479|3473.5|3477|3473|0
1613995200000|2021-02-22 12:00:00|3488|3473|3480|3475.5|3488|3475.5|3478.5|3421|0
1613995500000|2021-02-22 12:05:00|3480.5|3476.5|3479|3475|3480.5|3476.5|3479|3474.5|0
1613995800000|2021-02-22 12:10:00|3479.5|3474.5|3478.5|3474.5|3479.5|3475.5|3477.5|3473.5|0
1613996100000|2021-02-22 12:15:00|3479|3474|3476.5|3472|3479|3474|3476.5|3472|0
1613996400000|2021-02-22 12:20:00|3477|3472.5|3478|3473.5|3478.5|3474|3476.5|3472|0
1613996700000|2021-02-22 12:25:00|3477|3473|3476.5|3472|3477.5|3473.5|3476|3472|0
1613997000000|2021-02-22 12:30:00|3477|3472.5|3476.5|3472|3477|3473|3476|3472|0
1613997300000|2021-02-22 12:35:00|3476|3472.5|3475.5|3471.5|3477|3472.5|3475|3471|0
1613997600000|2021-02-22 12:40:00|3476|3472|3473.5|3469|3476.5|3472|3473|3469|0
1613997900000|2021-02-22 12:45:00|3474|3469.5|3472.5|3468.5|3474.5|3470|3472.5|3468.5|0
1613998200000|2021-02-22 12:50:00|3473|3468|3473.5|3469.5|3474|3469.5|3472.5|3468|0
1613998500000|2021-02-22 12:55:00|3473|3469|3473.5|3469.5|3473.5|3469.5|3472.5|3468.5|0
1613998800000|2021-02-22 13:00:00|3474|3470|3473.5|3469.5|3474|3470|3473.5|3469|0
1613999100000|2021-02-22 13:05:00|3474|3470|3475|3471|3475.5|3471|3474|3470|0
1613999400000|2021-02-22 13:10:00|3474.5|3470.5|3474.5|3470.5|3475|3470.5|3473.5|3469.5|0
1613999700000|2021-02-22 13:15:00|3475|3470|3475|3471|3475.5|3471.5|3474.5|3470|0
1614000000000|2021-02-22 13:20:00|3474.5|3470.5|3475|3470.5|3475.5|3471|3474|3469.5|0
1614000300000|2021-02-22 13:25:00|3474.5|3471|3475.5|3471.5|3476|3471.5|3474.5|3470.5|0
1614000600000|2021-02-22 13:30:00|3476|3472|3478|3474|3478.5|3474|3476|3471.5|0
1614000900000|2021-02-22 13:35:00|3478.5|3474.5|3480|3476|3480.5|3476|3478|3474.5|0
1614001200000|2021-02-22 13:40:00|3479.5|3475.5|3479|3474.5|3480.5|3476|3479|3474.5|0
1614001500000|2021-02-22 13:45:00|3479.5|3475|3480|3476|3480.5|3476|3478.5|3474.5|0
1614001800000|2021-02-22 13:50:00|3480.5|3476.5|3481|3476.5|3481|3476.5|3480|3475.5|0
1614002100000|2021-02-22 13:55:00|3481.5|3477|3478.5|3474.5|3481.5|3477|3478|3474|0
1614002400000|2021-02-22 14:00:00|3479|3474|3477.5|3473.5|3479|3474|3477.5|3473|0
1614002700000|2021-02-22 14:05:00|3478|3474|3476.5|3472.5|3478|3474|3475.5|3471.5|0
1614003000000|2021-02-22 14:10:00|3475.5|3472|3475.5|3471|3476|3472.5|3475|3470.5|0
1614003300000|2021-02-22 14:15:00|3476|3471.5|3474|3469.5|3476|3471.5|3473|3469|0
1614003600000|2021-02-22 14:20:00|3473.5|3469|3475|3471|3475.5|3471|3473|3469|0
1614003900000|2021-02-22 14:25:00|3475.5|3470.5|3478|3473.5|3478|3473.5|3475.5|3470.5|0
1614004200000|2021-02-22 14:30:00|3478.5|3474|3472.5|3468|3478.5|3474|3472|3468|0
1614004500000|2021-02-22 14:35:00|3472|3468.5|3476|3472|3478|3473.5|3472|3468.5|0
1614004800000|2021-02-22 14:40:00|3475.5|3471.5|3478|3474|3478.5|3474|3473|3469|0
1614005100000|2021-02-22 14:45:00|3478.5|3474.5|3480.5|3476|3481|3476.5|3476|3471.5|0
1614005400000|2021-02-22 14:50:00|3481|3476.5|3480|3475.5|3482|3477.5|3479.5|3475.5|0
1614005700000|2021-02-22 14:55:00|3479.5|3476|3476.5|3472.5|3480.5|3476|3475.5|3471.5|0
1614006000000|2021-02-22 15:00:00|3477.5|3473|3478.5|3473.5|3480|3476|3477|3473|0
1614006300000|2021-02-22 15:05:00|3478|3474|3473|3469|3479|3474.5|3471.5|3467.5|0
1614006600000|2021-02-22 15:10:00|3473.5|3469.5|3475.5|3471.5|3476|3472|3473|3469|0
1614006900000|2021-02-22 15:15:00|3474.5|3471|3470.5|3466.5|3475|3471|3470|3465|0
1614007200000|2021-02-22 15:20:00|3471|3467|3467|3463|3471.5|3467|3465.5|3461|4
1614007500000|2021-02-22 15:25:00|3467.5|3463.5|3470.5|3464|3470.5|3465.5|3467|3462.5|0
1614007800000|2021-02-22 15:30:00|3470|3463.5|3464|3460|3471|3464|3463.5|3459.5|0
1614008100000|2021-02-22 15:35:00|3464.5|3460.5|3465.5|3461.5|3467|3462.5|3463|3459.5|1
1614008400000|2021-02-22 15:40:00|3466|3461|3467|3463|3467.5|3463|3465.5|3461|0
1614008700000|2021-02-22 15:45:00|3466|3462.5|3464.5|3460|3467|3463|3464|3460|0
1614009000000|2021-02-22 15:50:00|3464|3459.5|3460|3456|3464|3459.5|3460|3456|5
1614009300000|2021-02-22 15:55:00|3460.5|3455.5|3460.5|3456.5|3462|3458|3460|3455.5|1
1614009600000|2021-02-22 16:00:00|3461|3457|3458|3454|3462|3457.5|3458|3454|0
1614009900000|2021-02-22 16:05:00|3457|3453.5|3460.5|3456|3460.5|3456|3457|3453|2
1614010200000|2021-02-22 16:10:00|3460|3456.5|3462|3458|3462.5|3458|3459|3455|0
1614010500000|2021-02-22 16:15:00|3462.5|3457.5|3462|3458|3462.5|3458|3461|3457|0
1614010800000|2021-02-22 16:20:00|3462.5|3457.5|3462.5|3458.5|3463|3459|3461.5|3457.5|2
1614011100000|2021-02-22 16:25:00|3463|3459|3468.5|3449|3469.5|3460|3461.5|3413|2
1614011400000|2021-02-22 16:30:00|3467.5|3450|3462.5|3455|3467.5|3458.5|3460|3444|2
1614011700000|2021-02-22 16:35:00|3463|3455.5|3468.5|3445|3476|3456|3463|3442.5|0
1614012000000|2021-02-22 16:40:00|3476.5|3463|3483|3458|3513.5|3463|3476.5|3458|0
1614012300000|2021-02-22 16:45:00|3490||3482||3490||3482||0
1614012900000|2021-02-22 16:55:00|3489.5||3481.5||3489.5||3481.5||0
1614013200000|2021-02-22 17:00:00|3513.5||3481||3513.5||3481||0
1614013800000|2021-02-22 17:10:00|3488.5||3480||3513.5||3480||0
1614014100000|2021-02-22 17:15:00||3441||3459.5||3459.5||3441|0
1614014400000|2021-02-22 17:20:00|3487.5|3441.5|3479.5|3459.5|3487.5|3459.5|3479.5|3441|0
1614014700000|2021-02-22 17:25:00|3513.5|3458|3479|3458|3513.5|3458|3479|3458|0
1614015600000|2021-02-22 17:40:00|3513.5||3478.5||3513.5||3478.5||0
1614015900000|2021-02-22 17:45:00|3478||3478||3478||3478||0
1614016200000|2021-02-22 17:50:00|3485.5||3477.5||3485.5||3477.5||0
1614017400000|2021-02-22 18:10:00|3485||3477||3485||3477||0
1614018000000|2021-02-22 18:20:00|3484.5||3477.5||3513.5||3477.5||0
1614018300000|2021-02-22 18:25:00||3460||3460||3460||3460|0
1614018600000|2021-02-22 18:30:00|3485||3479||3515.5||3479||0
1614018900000|2021-02-22 18:35:00|3515.5||3480||3515.5||3480||0
1614020700000|2021-02-22 19:05:00|3515.5||3479||3515.5||3479||0
1614021300000|2021-02-22 19:15:00|3487||3478.5||3487||3478.5||0
1614022500000|2021-02-22 19:35:00|3486||3500||3515.5||3479.5||0
1614022800000|2021-02-22 19:40:00|3507.5||3499.5||3507.5||3499.5||0
1614025800000|2021-02-22 20:30:00|3515.5||3499||3515.5||3499||0
1614026100000|2021-02-22 20:35:00|3506.5||3470.5||3506.5||3470.5||2
1614026400000|2021-02-22 20:40:00|3515.5||3471.5||3515.5||3469.5||0
1614027000000|2021-02-22 20:50:00|3469||3471||3476||3469||2
1614027300000|2021-02-22 20:55:00|3502.5|3428|3472.5|3428.5|3509.5|3435|3467.5|3413|1
1614063600000|2021-02-23 07:00:00|3493|3445|3492.5|3406.5|3493|3446.5|3462|3406|0
1614063900000|2021-02-23 07:05:00|3492|3407|3491.5|3407.5|3492|3408|3491.5|3407|0
1614064800000|2021-02-23 07:20:00||3408||3407.5||3408||3407.5|0
1614065700000|2021-02-23 07:35:00||3409.5||3450||3450||3407.5|0
1614066000000|2021-02-23 07:40:00||3450.5||3459||3459||3450.5|0
1614066900000|2021-02-23 07:55:00|3491||3484||3491||3484||0
1614067200000|2021-02-23 08:00:00|3483.5|3426|3454.5|3439|3483.5|3446.5|3454.5|3424.5|8
1614067500000|2021-02-23 08:05:00|3459|3439.5|3441.5|3437|3459|3451|3439|3425|1
1614067800000|2021-02-23 08:10:00|3442|3437.5|3437|3432.5|3443|3438.5|3437|3432.5|0
1614068100000|2021-02-23 08:15:00|3436.5|3432|3416|3411.5|3437|3432|3416|3405.5|6
1614068400000|2021-02-23 08:20:00|3415.5|3411|3419|3414|3444|3417|3415|3405.5|12
1614068700000|2021-02-23 08:25:00|3418.5|3413.5|3407|3402.5|3420.5|3416|3407|3402.5|8
1614069000000|2021-02-23 08:30:00|3407.5|3403|3399|3394.5|3407.5|3403|3398.5|3394|1
1614069300000|2021-02-23 08:35:00|3398.5|3394|3401|3396.5|3401.5|3397|3395|3391|0
1614069600000|2021-02-23 08:40:00|3400.5|3396|3398|3393|3402.5|3398|3395|3391|0
1614069900000|2021-02-23 08:45:00|3397.5|3392.5|3392|3379.5|3397.5|3392.5|3391.5|3379|1
1614070200000|2021-02-23 08:50:00|3392.5|3379|3390|3386|3392.5|3386|3389|3375.5|0
1614070500000|2021-02-23 08:55:00|3389.5|3386.5|3387|3380.5|3389.5|3386.5|3385.5|3376|1
1614070800000|2021-02-23 09:00:00|3386.5|3380|3375|3371|3386.5|3380|3375|3371|1
1614071100000|2021-02-23 09:05:00|3375.5|3371.5|3373.5|3359|3389.5|3372.5|3371.5|3357.5|1
1614071400000|2021-02-23 09:10:00|3376.5|3359.5|3368|3364.5|3378.5|3369.5|3368|3359.5|5
1614071700000|2021-02-23 09:15:00|3368.5|3364|3360|3356|3368.5|3364|3360|3355.5|5
1614072000000|2021-02-23 09:20:00|3360.5|3355.5|3359|3354.5|3360.5|3356.5|3357|3353|1
1614072300000|2021-02-23 09:25:00|3358.5|3354|3349|3342.5|3358.5|3354.5|3349|3340.5|6
1614072600000|2021-02-23 09:30:00|3349.5|3343|3338|3331|3350.5|3343|3336|3329.5|1
1614072900000|2021-02-23 09:35:00|3337|3330.5|3342.5|3338.5|3345|3341|3335.5|3327.5|3
1614073200000|2021-02-23 09:40:00|3342|3339|3344|3328|3345|3339|3340|3326|2
1614073500000|2021-02-23 09:45:00|3344.5|3328.5|3336|3331.5|3344.5|3335|3333|3326|17
1614073800000|2021-02-23 09:50:00|3335|3331|3336|3332|3338|3334|3334|3330|0
1614074100000|2021-02-23 09:55:00|3336.5|3331.5|3328|3323.5|3336.5|3332.5|3328|3323.5|5
1614074400000|2021-02-23 10:00:00|3327|3323|3327|3323.5|3330.5|3324.5|3327|3319|0
1614074700000|2021-02-23 10:05:00|3326.5|3323|3324|3321.5|3331|3325.5|3324|3320.5|6
1614075000000|2021-02-23 10:10:00|3325.5|3322|3319.5|3315|3327|3322|3319.5|3301.5|2
1614075300000|2021-02-23 10:15:00|3319|3315.5|3318.5|3314.5|3324.5|3317|3318.5|3303|3
1614075600000|2021-02-23 10:20:00|3317.5|3314|3318.5|3301.5|3319.5|3315.5|3313.5|3301|5
1614075900000|2021-02-23 10:25:00|3318|3301|3307.5|3304|3318|3305.5|3305.5|3294|2
1614076200000|2021-02-23 10:30:00|3307|3303.5|3307|3290|3308.5|3304.5|3302|3290|3
1614076500000|2021-02-23 10:35:00|3306.5|3289.5|3306.5|3302|3317|3302.5|3304.5|3288.5|9
1614076800000|2021-02-23 10:40:00|3306|3301.5|3302.5|3290|3306.5|3302|3302|3289.5|0
1614077100000|2021-02-23 10:45:00|3302|3290.5|3311|3306.5|3318.5|3307.5|3301.5|3284|3
1614077400000|2021-02-23 10:50:00|3310|3307|3323.5|3321|3325|3321|3310|3297|1
1614077700000|2021-02-23 10:55:00|3324|3320.5|3331.5|3327|3331.5|3327|3321.5|3317.5|16
1614078000000|2021-02-23 11:00:00|3331|3326.5|3327|3322.5|3334|3329|3325.5|3314.5|1
1614078300000|2021-02-23 11:05:00|3327.5|3323|3339|3335|3339|3335|3327|3323|8
1614078600000|2021-02-23 11:10:00|3338.5|3335.5|3338.5|3334.5|3342.5|3338|3337|3333|1
1614078900000|2021-02-23 11:15:00|3339|3335|3332|3327.5|3339|3335.5|3331|3327|0
1614079200000|2021-02-23 11:20:00|3331|3327|3334|3330|3335.5|3331|3330.5|3326.5|0
1614079500000|2021-02-23 11:25:00|3333|3329.5|3336|3332|3339|3334.5|3333|3328.5|0
1614079800000|2021-02-23 11:30:00|3335.5|3331.5|3337.5|3334|3338|3334|3334|3330|0
1614080100000|2021-02-23 11:35:00|3338|3333.5|3345.5|3327.5|3357.5|3338.5|3337.5|3327|5
1614080400000|2021-02-23 11:40:00|3345|3328|3339.5|3335.5|3357|3337.5|3339|3328|0
1614080700000|2021-02-23 11:45:00|3340|3336|3338.5|3334.5|3342.5|3338|3338.5|3334|2
1614081000000|2021-02-23 11:50:00|3338|3334|3339|3335|3342|3338|3338|3334|0
1614081300000|2021-02-23 11:55:00|3339.5|3334.5|3338|3334|3340.5|3336.5|3336.5|3333|6
1614081600000|2021-02-23 12:00:00|3338.5|3332.5|3338.5|3314.5|3357.5|3337|3336.5|3304.5|0
1614081900000|2021-02-23 12:05:00|3337.5|3315|3339.5|3335.5|3352.5|3335.5|3336|3315|0
1614082200000|2021-02-23 12:10:00|3340|3336|3345.5|3341.5|3345.5|3341.5|3340|3335.5|0
1614082500000|2021-02-23 12:15:00|3346|3342|3346.5|3342.5|3348|3343.5|3344|3340|0
1614082800000|2021-02-23 12:20:00|3347|3343|3350.5|3346.5|3350.5|3346.5|3347|3343|6
1614083100000|2021-02-23 12:25:00|3351|3347|3350|3346|3351|3347|3349.5|3345.5|1
1614083400000|2021-02-23 12:30:00|3350.5|3346.5|3350|3346.5|3353|3348.5|3350|3346|0
1614083700000|2021-02-23 12:35:00|3350.5|3346|3349.5|3345|3352.5|3347.5|3348.5|3344.5|0
1614084000000|2021-02-23 12:40:00|3350|3345.5|3350|3346|3350.5|3346.5|3349.5|3345|0
1614084300000|2021-02-23 12:45:00|3349.5|3344|3350.5|3347|3351|3347|3348|3344|9
1614084600000|2021-02-23 12:50:00|3351|3346.5|3352.5|3348|3352.5|3348|3350|3346.5|0
1614084900000|2021-02-23 12:55:00|3352|3348.5|3352|3348|3352.5|3348.5|3351|3347.5|3
1614085200000|2021-02-23 13:00:00|3351.5|3347|3351.5|3347.5|3352.5|3348.5|3351|3347|0
1614085500000|2021-02-23 13:05:00|3352|3348|3353|3349|3354.5|3351|3352|3347.5|1
1614085800000|2021-02-23 13:10:00|3353.5|3349.5|3351|3347|3353.5|3349.5|3350|3346|1
1614086100000|2021-02-23 13:15:00|3350.5|3346.5|3352.5|3348.5|3353|3348.5|3350|3346|0
1614086400000|2021-02-23 13:20:00|3352|3348|3353.5|3349|3353.5|3349.5|3352|3348|0
1614086700000|2021-02-23 13:25:00|3354|3350|3355|3351|3357.5|3353.5|3353.5|3349.5|0
1614087000000|2021-02-23 13:30:00|3354.5|3350.5|3353.5|3349.5|3355|3351|3353.5|3349.5|1
1614087300000|2021-02-23 13:35:00|3353|3349|3349|3345|3353.5|3349.5|3348.5|3344.5|0
1614087600000|2021-02-23 13:40:00|3348.5|3344.5|3347|3343.5|3349|3345|3346|3341.5|0
1614087900000|2021-02-23 13:45:00|3347.5|3343|3347.5|3343|3348|3344|3346.5|3342|5
1614088200000|2021-02-23 13:50:00|3348|3343.5|3351|3347|3351|3347|3347.5|3343.5|0
1614088500000|2021-02-23 13:55:00|3351.5|3346.5|3352|3342.5|3352.5|3347|3349|3342|1
1614088800000|2021-02-23 14:00:00|3353|3343|3346|3343.5|3353|3346|3346|3343|7
1614089100000|2021-02-23 14:05:00|3348|3343|3348|3343.5|3348.5|3344.5|3347.5|3343|7
1614089400000|2021-02-23 14:10:00|3347|3343|3345|3341|3347|3343|3343.5|3339.5|0
1614089700000|2021-02-23 14:15:00|3345.5|3341.5|3346.5|3342.5|3349.5|3345|3345|3341.5|0
1614090000000|2021-02-23 14:20:00|3347|3343|3348.5|3344|3349|3345|3347|3343|0
1614090300000|2021-02-23 14:25:00|3348|3344.5|3349|3344.5|3350|3346.5|3348|3344|0
1614090600000|2021-02-23 14:30:00|3349.5|3345|3345.5|3341.5|3350.5|3346|3345.5|3341|1
1614090900000|2021-02-23 14:35:00|3345|3341|3338.5|3334|3348|3344|3338.5|3334|0
1614091200000|2021-02-23 14:40:00|3338|3334.5|3337|3332.5|3340|3336|3335|3331|0
1614091500000|2021-02-23 14:45:00|3336.5|3331.5|3332|3327.5|3336.5|3331.5|3330.5|3326.5|0
1614091800000|2021-02-23 14:50:00|3331.5|3328|3337|3333|3338|3334|3329.5|3325.5|0
1614092100000|2021-02-23 14:55:00|3336|3332.5|3341.5|3335.5|3343.5|3336.5|3335|3331|0
1614092400000|2021-02-23 15:00:00|3343.5|3336.5|3347|3343|3347|3343.5|3340|3335|1
1614092700000|2021-02-23 15:05:00|3346.5|3343.5|3358|3354|3360|3355.5|3346|3342|0
1614093000000|2021-02-23 15:10:00|3358.5|3353.5|3354.5|3350.5|3359|3354.5|3354.5|3350.5|6
1614093300000|2021-02-23 15:15:00|3353.5|3350|3350|3346|3353.5|3350|3348|3344|0
1614093600000|2021-02-23 15:20:00|3350.5|3345.5|3356.5|3352.5|3357|3352.5|3348.5|3344.5|0
1614093900000|2021-02-23 15:25:00|3357|3352|3359|3355|3359.5|3355|3354.5|3350.5|0
1614094200000|2021-02-23 15:30:00|3359.5|3354.5|3361.5|3357.5|3363.5|3359|3357|3353|1
1614094500000|2021-02-23 15:35:00|3362|3358|3359|3355|3362.5|3358|3358|3354|0
1614094800000|2021-02-23 15:40:00|3359.5|3355.5|3364.5|3360.5|3364.5|3360.5|3359|3355.5|0
1614095100000|2021-02-23 15:45:00|3364|3360|3375.5|3357.5|3376.5|3367|3364|3355.5|0
1614095400000|2021-02-23 15:50:00|3375|3358|3374|3370|3375|3370.5|3368|3355|1
1614095700000|2021-02-23 15:55:00|3373.5|3369.5|3370|3366|3374|3370|3368.5|3364|0
1614096000000|2021-02-23 16:00:00|3370.5|3366.5|3372|3367.5|3372|3367.5|3368.5|3364.5|0
1614096300000|2021-02-23 16:05:00|3371.5|3368|3371|3366.5|3372.5|3368.5|3369.5|3365|1
1614096600000|2021-02-23 16:10:00|3371.5|3367|3372.5|3369.5|3374|3369.5|3370|3366.5|11
1614096900000|2021-02-23 16:15:00|3373|3369|3371.5|3367.5|3374.5|3370.5|3371|3366.5|1
1614097200000|2021-02-23 16:20:00|3371|3367|3368.5|3364.5|3371|3367|3368|3364|0
1614097500000|2021-02-23 16:25:00|3368|3364|3368|3364.5|3371|3366.5|3367|3363|15
1614097800000|2021-02-23 16:30:00|3380|3365|3376.5|3361|3380|3366.5|3371|3349.5|5
1614098100000|2021-02-23 16:35:00|3377|3361.5|3389|3353.5|3389.5|3364|3376|3318|0
1614098400000|2021-02-23 16:40:00|3421.5||3387||3421.5||3387||0
1614098700000|2021-02-23 16:45:00|3395||3386.5||3395||3386.5||0
1614099000000|2021-02-23 16:50:00|3386|3353|3385.5|3368.5|3386|3368.5|3385.5|3353|0
1614099300000|2021-02-23 16:55:00|3417.5|3314|3378.5|3346|3417.5|3347|3378.5|3314|1
1614099600000|2021-02-23 17:00:00||3339||3339.5||3339.5||3339|0
1614100500000|2021-02-23 17:15:00|3385.5|3340.5|3380|3341|3385.5|3341|3377.5|3332.5|0
1614100800000|2021-02-23 17:20:00|3387|3341.5|3379.5|3341.5|3387|3341.5|3379.5|3341.5|0
1614101100000|2021-02-23 17:25:00|3381.5|3314|3382.5|3343|3382.5|3343|3381.5|3314|0
1614101400000|2021-02-23 17:30:00|3389.5|3344|3382|3344|3389.5|3344|3382|3344|0
1614102000000|2021-02-23 17:40:00|3381|3336|3381|3344.5|3381|3344.5|3381|3336|0
1614102300000|2021-02-23 17:45:00|3389|3337|3380|3338.5|3389|3338.5|3380|3308.5|0
1614102600000|2021-02-23 17:50:00|3379.5|3311.5|3379.5|3339|3379.5|3339|3379.5|3311.5|0
1614102900000|2021-02-23 17:55:00|3379|3311.5|3378|3341|3386.5|3341|3378|3311.5|0
1614103500000|2021-02-23 18:05:00|3413.5|3341.5|3378.5|3342|3413.5|3342|3377.5|3341.5|0
1614103800000|2021-02-23 18:10:00|3385.5||3385||3385.5||3385||0
1614104100000|2021-02-23 18:15:00|3384.5|3315.5|3384|3343|3418|3343|3384|3315.5|0
1614104700000|2021-02-23 18:25:00|3391.5|3343.5|3390|3344|3391.5|3344|3390|3336|0
1614105900000|2021-02-23 18:45:00|3417.5|3344.5|3389.5|3344.5|3417.5|3344.5|3389.5|3344.5|0
1614106200000|2021-02-23 18:50:00|3417.5|3345.5|3387.5|3346.5|3417.5|3346.5|3387.5|3338.5|0
1614106500000|2021-02-23 18:55:00|3395|3347|3386.5|3347.5|3422.5|3347.5|3386.5|3347|0
1614107100000|2021-02-23 19:05:00|3386|3340|3385.5|3319.5|3422.5|3340.5|3385.5|3319.5|0
1614107400000|2021-02-23 19:10:00|3422.5||3384||3422.5||3384||0
1614107700000|2021-02-23 19:15:00|3383.5|3312.5|3383.5|3319.5|3383.5|3319.5|3383.5|3312.5|0
1614108300000|2021-02-23 19:25:00|3383||3385||3385||3383||0
1614108600000|2021-02-23 19:30:00|3392|3320|3384.5|3320|3392|3320|3384.5|3320|0
1614108900000|2021-02-23 19:35:00|3392|3313|3383.5|3335|3392|3348|3383.5|3313|0
1614109200000|2021-02-23 19:40:00|3383|3318|3383|3335.5|3383|3335.5|3383|3318|0
1614109500000|2021-02-23 19:45:00|3382.5||3383||3383||3382.5||0
1614109800000|2021-02-23 19:50:00|3390||3385.5||3427||3385.5||0
1614110100000|2021-02-23 19:55:00|3385|3323|3392|3336.5|3392.5|3336.5|3385|3323|0
1614110700000|2021-02-23 20:05:00|3391.5|3325|3391.5|3337|3391.5|3337|3391.5|3325|0
1614111000000|2021-02-23 20:10:00|3391|3329.5|3392|3338.5|3433|3338.5|3391|3329.5|0
1614111300000|2021-02-23 20:15:00|3399.5|3331.5|3397.5|3375|3399.5|3375|3397.5|3325|0
1614111600000|2021-02-23 20:20:00|3433||3397||3433||3397||0
1614111900000|2021-02-23 20:25:00|3433||3395.5||3433||3395.5||0
1614112200000|2021-02-23 20:30:00|3403||3394.5||3433||3394.5||0
1614112800000|2021-02-23 20:40:00|3402||3391.5||3402||3391||0
1614113100000|2021-02-23 20:45:00|3398.5||3393||3398.5||3393||0
1614113400000|2021-02-23 20:50:00|3433||3392||3433||3392||0
1614113700000|2021-02-23 20:55:00|3430.5||3386.5||3430.5||3386.5||0
1614150000000|2021-02-24 07:00:00|3386.5|3332|3408|3309|3413.5|3335|3385|3308|0
1614150300000|2021-02-24 07:05:00|3407.5||3407.5||3407.5||3407.5||0
1614150900000|2021-02-24 07:15:00||3357||3358||3358||3357|0
1614151200000|2021-02-24 07:20:00|3407|3358.5|3406.5|3359.5|3407|3359.5|3406.5|3358.5|0
1614151500000|2021-02-24 07:25:00||3361.5||3361.5||3361.5||3361.5|0
1614152100000|2021-02-24 07:35:00||3362||3364||3364||3362|0
1614153300000|2021-02-24 07:55:00|3406|3348.5|3384|3367.5|3406|3367.5|3384|3316|0
1614153600000|2021-02-24 08:00:00|3383|3330.5|3384.5|3380|3386|3381.5|3373.5|3330.5|3
1614153900000|2021-02-24 08:05:00|3385|3380.5|3387|3382.5|3389.5|3385.5|3383.5|3378.5|0
1614154200000|2021-02-24 08:10:00|3386.5|3382|3385.5|3381|3387.5|3383|3380|3375.5|0
1614154500000|2021-02-24 08:15:00|3386|3381.5|3394|3389.5|3394|3389.5|3385.5|3381|0
1614154800000|2021-02-24 08:20:00|3394.5|3390|3393|3388.5|3395.5|3390.5|3390.5|3386|0
1614155100000|2021-02-24 08:25:00|3392.5|3388|3395.4|3390.9|3398.4|3393.9|3392.5|3388|0
1614155400000|2021-02-24 08:30:00|3395.9|3391.4|3396.4|3392.4|3396.4|3392.4|3393.9|3388.9|11
1614155700000|2021-02-24 08:35:00|3395.9|3392.9|3388.4|3384.4|3395.9|3392.9|3388.4|3383.9|2
1614156000000|2021-02-24 08:40:00|3387.4|3383.9|3388.4|3383.9|3388.9|3384.4|3386.9|3382.4|0
1614156300000|2021-02-24 08:45:00|3388.9|3384.4|3386.9|3382.9|3389.4|3385.4|3385.9|3381.4|0
1614156600000|2021-02-24 08:50:00|3387.4|3382.4|3386.4|3382.4|3387.4|3382.9|3384.4|3379.9|0
1614156900000|2021-02-24 08:55:00|3386.9|3382.9|3391.4|3386.9|3391.4|3387.4|3386.9|3382.4|0
1614157200000|2021-02-24 09:00:00|3390.4|3387.4|3384.4|3380.4|3390.9|3387.4|3384.4|3380.4|2
1614157500000|2021-02-24 09:05:00|3383.4|3379.9|3379.9|3375.4|3383.9|3379.9|3379.9|3375.4|2
1614157800000|2021-02-24 09:10:00|3378.9|3375.9|3378.4|3374.4|3379.9|3375.9|3377.9|3373.9|2
1614158100000|2021-02-24 09:15:00|3378.9|3374.9|3383.9|3379.4|3383.9|3379.4|3378.9|3374.9|0
1614158400000|2021-02-24 09:20:00|3384.4|3379.9|3383.9|3379.9|3384.9|3380.9|3383.4|3378.9|0
1614158700000|2021-02-24 09:25:00|3384.4|3380.4|3384.4|3380.4|3385.9|3381.4|3383.9|3380.4|0
1614159000000|2021-02-24 09:30:00|3383.4|3379.9|3386.4|3381.9|3386.4|3382.4|3383.4|3378.9|0
1614159300000|2021-02-24 09:35:00|3385.9|3381.4|3383.9|3379.9|3385.9|3381.9|3382.9|3378.9|0
1614159600000|2021-02-24 09:40:00|3382.9|3379.4|3383.4|3378.9|3384.4|3379.4|3381.4|3377.4|0
1614159900000|2021-02-24 09:45:00|3383.9|3379.4|3383.4|3378.9|3384.4|3380.4|3382.4|3378.4|0
1614160200000|2021-02-24 09:50:00|3382.9|3378.4|3384.4|3379.9|3384.9|3380.4|3382.4|3378.4|0
1614160500000|2021-02-24 09:55:00|3383.4|3380.4|3386.4|3382.4|3386.9|3382.9|3383.4|3379.4|0
1614160800000|2021-02-24 10:00:00|3386.9|3382.9|3392.4|3387.9|3392.9|3388.9|3386.9|3382.9|0
1614161100000|2021-02-24 10:05:00|3391.4|3388.4|3394.4|3389.9|3394.9|3390.4|3391.4|3387.4|0
1614161400000|2021-02-24 10:10:00|3394.9|3390.4|3394.4|3390.4|3394.9|3390.9|3393.4|3388.9|0
1614161700000|2021-02-24 10:15:00|3394.9|3390.9|3397.4|3393.4|3398.9|3394.4|3394.9|3390.9|0
1614162000000|2021-02-24 10:20:00|3397.9|3392.9|3393.9|3389.4|3397.9|3392.9|3393.9|3389.4|0
1614162300000|2021-02-24 10:25:00|3393.4|3389.9|3391.9|3387.4|3394.4|3390.4|3390.9|3386.9|0
1614162600000|2021-02-24 10:30:00|3390.9|3386.9|3394.9|3391.9|3394.9|3391.9|3390.9|3386.4|0
1614162900000|2021-02-24 10:35:00|3395.4|3390.4|3395.4|3391.4|3396.4|3392.4|3394.4|3390.4|4
1614163200000|2021-02-24 10:40:00|3394.9|3390.9|3395.9|3391.4|3395.9|3391.4|3394.4|3390.4|0
1614163500000|2021-02-24 10:45:00|3395.4|3391.9|3396.9|3392.9|3397.4|3393.4|3395.4|3391.4|0
1614163800000|2021-02-24 10:50:00|3396.4|3392.4|3394.9|3390.9|3396.9|3392.9|3394.9|3390.9|7
1614164100000|2021-02-24 10:55:00|3395.4|3390.4|3394.4|3390.4|3395.4|3391.4|3394.4|3389.9|0
1614164400000|2021-02-24 11:00:00|3394.9|3389.9|3393.9|3389.4|3395.9|3391.9|3393.4|3388.9|0
1614164700000|2021-02-24 11:05:00|3393.4|3389.9|3389.9|3386.4|3393.4|3389.9|3389.9|3385.9|0
1614165000000|2021-02-24 11:10:00|3390.4|3386.9|3388.4|3384.4|3390.9|3386.9|3388.4|3384.4|0
1614165300000|2021-02-24 11:15:00|3388.9|3384.9|3386.9|3383.4|3388.9|3384.9|3386.4|3382.4|0
1614165600000|2021-02-24 11:20:00|3387.4|3381.9|3384.9|3380.9|3387.4|3381.9|3383.9|3379.4|1
1614165900000|2021-02-24 11:25:00|3384.4|3380.4|3383.4|3379.4|3384.4|3380.9|3383.4|3379.4|0
1614166200000|2021-02-24 11:30:00|3382.9|3378.9|3380.9|3376.9|3382.9|3378.9|3380.9|3376.4|0
1614166500000|2021-02-24 11:35:00|3380.4|3376.4|3379.4|3374.9|3380.9|3376.4|3378.4|3374.4|0
1614166800000|2021-02-24 11:40:00|3378.9|3375.4|3381.9|3377.4|3382.9|3378.9|3378.9|3375.4|5
1614167100000|2021-02-24 11:45:00|3381.4|3377.9|3382.9|3378.4|3383.4|3378.9|3380.9|3376.9|0
1614167400000|2021-02-24 11:50:00|3382.4|3378.9|3384.9|3380.9|3385.4|3380.9|3382.4|3377.9|0
1614167700000|2021-02-24 11:55:00|3385.4|3380.4|3382.4|3377.9|3385.4|3380.9|3381.4|3377.9|0
1614168000000|2021-02-24 12:00:00|3385.4|3362.4|3385.4|3379.9|3435.4|3379.9|3385.4|3335.4|0
1614168300000|2021-02-24 12:05:00|3384.9|3379.4|3387.4|3383.9|3387.9|3383.9|3384.9|3379.4|0
1614168600000|2021-02-24 12:10:00|3387.9|3384.4|3390.4|3386.4|3391.9|3387.9|3387.9|3383.9|0
1614168900000|2021-02-24 12:15:00|3389.9|3385.9|3390.4|3386.4|3390.9|3386.9|3389.4|3385.4|0
1614169200000|2021-02-24 12:20:00|3389.9|3385.9|3389.9|3385.9|3390.9|3386.9|3389.4|3385.4|5
1614169500000|2021-02-24 12:25:00|3390.4|3385.4|3393.4|3389.4|3393.4|3389.4|3390.4|3385.4|0
1614169800000|2021-02-24 12:30:00|3392.9|3388.9|3392.9|3388.9|3393.9|3389.4|3391.9|3387.9|10
1614170100000|2021-02-24 12:35:00|3393.4|3389.4|3394.4|3390.4|3394.9|3390.4|3393.4|3388.9|0
1614170400000|2021-02-24 12:40:00|3394.9|3390.9|3396.4|3392.9|3396.4|3392.9|3394.4|3390.4|0
1614170700000|2021-02-24 12:45:00|3396.9|3393.4|3399.4|3395.4|3399.4|3395.4|3396.9|3393.4|0
1614171000000|2021-02-24 12:50:00|3398.9|3394.9|3399.9|3395.9|3400.4|3396.4|3397.9|3393.4|0
1614171300000|2021-02-24 12:55:00|3400.4|3396.4|3398.4|3393.9|3400.9|3396.9|3397.9|3393.4|0
1614171600000|2021-02-24 13:00:00|3397.9|3394.4|3398.4|3394.9|3399.4|3394.9|3397.9|3393.9|0
1614171900000|2021-02-24 13:05:00|3398.9|3394.4|3400.4|3396.4|3401.9|3397.9|3398.9|3394.4|2
1614172200000|2021-02-24 13:10:00|3399.9|3395.9|3397.9|3393.9|3400.9|3397.4|3397.9|3393.4|0
1614172500000|2021-02-24 13:15:00|3398.4|3393.4|3397.4|3393.4|3398.4|3394.4|3396.9|3392.9|0
1614172800000|2021-02-24 13:20:00|3396.9|3392.9|3395.9|3392.4|3398.4|3393.9|3395.9|3391.4|0
1614173100000|2021-02-24 13:25:00|3395.4|3391.9|3393.9|3390.4|3395.4|3391.9|3393.9|3389.9|0
1614173400000|2021-02-24 13:30:00|3394.4|3389.9|3392.4|3388.4|3394.4|3389.9|3390.9|3386.9|1
1614173700000|2021-02-24 13:35:00|3391.9|3387.9|3392.4|3387.9|3392.9|3388.9|3391.9|3387.4|0
1614174000000|2021-02-24 13:40:00|3391.9|3387.4|3389.4|3385.4|3391.9|3387.9|3389.4|3384.9|0
1614174300000|2021-02-24 13:45:00|3388.9|3384.9|3383.4|3378.9|3388.9|3385.4|3383.4|3378.9|0
1614174600000|2021-02-24 13:50:00|3383.9|3379.4|3380.9|3376.9|3383.9|3379.4|3380.4|3375.9|0
1614174900000|2021-02-24 13:55:00|3381.4|3376.4|3379.4|3374.9|3381.4|3376.9|3375.9|3371.9|1
1614175200000|2021-02-24 14:00:00|3378.9|3374.4|3377.4|3372.9|3378.9|3374.9|3373.9|3369.4|0
1614175500000|2021-02-24 14:05:00|3376.9|3373.4|3377.4|3373.4|3378.4|3374.4|3375.9|3371.4|3
1614175800000|2021-02-24 14:10:00|3377.9|3373.9|3375.9|3371.4|3377.9|3373.9|3374.9|3370.4|0
1614176100000|2021-02-24 14:15:00|3375.4|3371.9|3373.9|3369.9|3376.4|3372.4|3373.9|3369.9|0
1614176400000|2021-02-24 14:20:00|3373.4|3369.4|3374.9|3370.9|3375.4|3371.4|3372.4|3367.9|0
1614176700000|2021-02-24 14:25:00|3374.4|3370.4|3373.9|3369.4|3374.9|3370.9|3372.9|3368.9|0
1614177000000|2021-02-24 14:30:00|3374.4|3369.9|3372.4|3368.4|3377.4|3372.9|3371.9|3367.4|0
1614177300000|2021-02-24 14:35:00|3371.9|3367.9|3372.9|3368.9|3372.9|3368.9|3364.4|3360.4|3
1614177600000|2021-02-24 14:40:00|3373.4|3369.4|3367.9|3363.4|3373.4|3369.4|3367.4|3362.9|0
1614177900000|2021-02-24 14:45:00|3367.4|3362.9|3369.9|3365.9|3372.4|3368.4|3366.9|3362.4|0
1614178200000|2021-02-24 14:50:00|3369.4|3365.4|3362.4|3358.4|3369.4|3365.4|3361.4|3357.4|0
1614178500000|2021-02-24 14:55:00|3362.9|3358.9|3359.4|3352.4|3366.4|3362.4|3358.9|3351.9|0
1614178800000|2021-02-24 15:00:00|3358.9|3351.9|3355.4|3351.4|3361.9|3357.9|3354.9|3350.9|6
1614179100000|2021-02-24 15:05:00|3354.9|3351.9|3348.9|3346.4|3354.9|3351.9|3348.9|3346.4|56
1614179400000|2021-02-24 15:10:00|3350.9|3345.9|3355.4|3350.9|3355.9|3351.4|3350.9|3345.4|45
1614179700000|2021-02-24 15:15:00|3354.9|3351.4|3360.4|3356.4|3360.9|3356.4|3354.9|3351.4|2
1614180000000|2021-02-24 15:20:00|3359.9|3355.9|3363.9|3359.9|3364.4|3359.9|3359.9|3355.9|0
1614180300000|2021-02-24 15:25:00|3363.4|3359.4|3362.4|3358.4|3364.9|3360.4|3362.4|3358.4|0
1614180600000|2021-02-24 15:30:00|3362.9|3357.9|3361.4|3357.9|3362.9|3358.9|3359.9|3356.9|24
1614180900000|2021-02-24 15:35:00|3360.9|3357.4|3356.9|3353.9|3361.4|3358.4|3356.4|3353.4|30
1614181200000|2021-02-24 15:40:00|3356.4|3354.4|3358.9|3355.4|3360.4|3355.9|3356.4|3353.4|31
1614181500000|2021-02-24 15:45:00|3358.4|3355.9|3362.4|3359.4|3363.4|3359.4|3358.4|3354.9|47
1614181800000|2021-02-24 15:50:00|3363.4|3358.9|3361.9|3357.9|3363.4|3358.9|3358.9|3355.9|49
1614182100000|2021-02-24 15:55:00|3362.4|3358.4|3367.4|3363.9|3368.4|3364.4|3362.4|3357.9|3
1614182400000|2021-02-24 16:00:00|3367.9|3364.9|3368.4|3363.9|3368.9|3365.9|3366.9|3362.4|3
1614182700000|2021-02-24 16:05:00|3368.9|3364.4|3367.4|3362.9|3368.9|3364.9|3366.4|3361.9|0
1614183000000|2021-02-24 16:10:00|3367.9|3363.4|3369.9|3366.4|3370.9|3366.4|3367.4|3362.9|0
1614183300000|2021-02-24 16:15:00|3370.4|3366.9|3372.4|3367.9|3372.4|3369.4|3370.4|3366.9|15
1614183600000|2021-02-24 16:20:00|3372.9|3368.9|3372.9|3368.4|3372.9|3368.9|3370.4|3365.9|1
1614183900000|2021-02-24 16:25:00|3372.4|3367.9|3376.4|3365.9|3377.9|3369.4|3370.4|3365.9|2
1614184200000|2021-02-24 16:30:00|3375.4|3365.4|3373.4|3364.4|3378.4|3368.4|3373.4|3355.4|0
1614184500000|2021-02-24 16:35:00|3373.9|3363.9|3373.9|3358.4|3373.9|3363.9|3373.9|3351.9|0
1614184800000|2021-02-24 16:40:00|3387.9|3351.4|3369.4|3360.9|3388.4|3360.9|3369.4|3334.4|0
1614185400000|2021-02-24 16:50:00|3419.9|3361.4|3369.4|3360.9|3426.9|3361.4|3369.4|3360.9|1
1614186000000|2021-02-24 17:00:00||3361.4||3361.4||3361.4||3361.4|0
1614187200000|2021-02-24 17:20:00|3396.9||3396.9||3396.9||3396.9||1
1614187500000|2021-02-24 17:25:00||3362.9||3362.9||3362.9||3362.9|0
1614187800000|2021-02-24 17:30:00||3363.4||3363.4||3363.4||3363.4|0
1614188100000|2021-02-24 17:35:00|3425.4||3409.4||3425.4||3403.9||0
1614188400000|2021-02-24 17:40:00||3362.9||3362.9||3362.9||3362.9|0
1614188700000|2021-02-24 17:45:00|3423.9||3408.9||3423.9||3408.9||0
1614189000000|2021-02-24 17:50:00|3416.4||3390.4||3423.9||3390.4||0
1614189600000|2021-02-24 18:00:00|3419.4||3389.4||3419.4||3389.4||0
1614189900000|2021-02-24 18:05:00|3421.4||3389.9||3421.4||3388.9||0
1614190200000|2021-02-24 18:10:00|3421.4||3395.9||3421.4||3389.4||0
1614190500000|2021-02-24 18:15:00|3403.4||3394.9||3403.4||3394.9||0
1614191100000|2021-02-24 18:25:00|3426.4|3363.4|3395.9|3363.4|3426.4|3363.4|3395.9|3363.4|0
1614191700000|2021-02-24 18:35:00|3403.4||3402.9||3403.4||3402.9||0
1614192300000|2021-02-24 18:45:00|3402.4|3356.4|3401.9|3364.4|3409.9|3364.4|3401.9|3356.4|0
1614192600000|2021-02-24 18:50:00|3401.4|3323.4|3400.9|3363.9|3408.9|3364.9|3400.9|3323.4|0
1614192900000|2021-02-24 18:55:00|3400.4|3356.9|3400.4|3364.4|3400.4|3364.4|3400.4|3356.9|0
1614193800000|2021-02-24 19:10:00|3399.9|3323.4|3395.4|3363.4|3403.9|3364.4|3389.4|3323.4|0
1614194100000|2021-02-24 19:15:00|3402.9|3363.9|3396.4|3364.4|3425.4|3364.4|3396.4|3363.9|0
1614194400000|2021-02-24 19:20:00||3364.9||3365.4||3365.4||3364.9|0
1614194700000|2021-02-24 19:25:00||3365.9||3365.9||3365.9||3365.9|0
1614196200000|2021-02-24 19:50:00|3425.4||3397.4||3425.4||3397.4||0
1614198000000|2021-02-24 20:20:00|3398.9|3358.9|3399.9|3365.9|3405.9|3365.9|3398.9|3358.9|0
1614198300000|2021-02-24 20:25:00|3406.4|3366.4|3405.9|3367.9|3413.4|3367.9|3405.9|3323.4|0
1614199800000|2021-02-24 20:50:00|3405.4|3360.9|3404.9|3372.9|3405.4|3372.9|3404.9|3360.9|0
1614200100000|2021-02-24 20:55:00|3412.4||3404.4||3412.4||3404.4||0
1614236400000|2021-02-25 07:00:00|3430.9|3359.9|3437.4|3335.9|3514.9|3359.9|3430.9|3334.4|0
1614236700000|2021-02-25 07:05:00||3323.4||3363.4||3363.4||3323.4|0
1614237300000|2021-02-25 07:15:00|3404.9|3363.9|3404.9|3364.4|3404.9|3364.4|3404.9|3363.9|0
1614237900000|2021-02-25 07:25:00||3365.9||3365.9||3365.9||3365.9|0
1614238200000|2021-02-25 07:30:00||3366.4||3366.4||3366.4||3366.4|0
1614239700000|2021-02-25 07:55:00|3444.4|3366.9|3435.4|3384.9|3444.4|3390.9|3435.4|3366.9|0
1614240000000|2021-02-25 08:00:00|3434.4|3384.4|3414.4|3399.9|3456.4|3407.4|3408.9|3378.4|0
1614240300000|2021-02-25 08:05:00|3413.9|3399.4|3392.9|3388.4|3439.4|3399.9|3388.9|3384.4|15
1614240600000|2021-02-25 08:10:00|3393.4|3388.9|3387.4|3383.9|3393.9|3389.4|3383.9|3379.4|5
1614240900000|2021-02-25 08:15:00|3386.9|3381.4|3392.4|3374.4|3396.9|3385.9|3384.9|3374.4|4
1614241200000|2021-02-25 08:20:00|3391.4|3373.9|3395.4|3391.4|3395.4|3391.4|3389.9|3372.9|1
1614241500000|2021-02-25 08:25:00|3395.9|3390.9|3391.9|3387.4|3397.4|3392.9|3390.4|3385.9|2
1614241800000|2021-02-25 08:30:00|3392.4|3386.9|3386.9|3382.4|3392.4|3386.9|3384.9|3380.4|0
1614242100000|2021-02-25 08:35:00|3387.4|3382.9|3393.9|3389.4|3394.4|3389.9|3387.4|3382.9|0
1614242400000|2021-02-25 08:40:00|3393.4|3388.9|3395.4|3390.9|3396.4|3392.9|3392.4|3387.9|1
1614242700000|2021-02-25 08:45:00|3394.9|3390.4|3393.9|3389.9|3397.9|3393.9|3393.9|3389.4|0
1614243000000|2021-02-25 08:50:00|3394.4|3390.4|3394.4|3390.4|3395.4|3390.9|3392.9|3388.4|0
1614243300000|2021-02-25 08:55:00|3393.9|3389.9|3386.9|3382.4|3393.9|3390.4|3386.9|3382.4|0
1614243600000|2021-02-25 09:00:00|3386.4|3381.9|3383.4|3378.9|3386.9|3382.9|3381.9|3377.4|0
1614243900000|2021-02-25 09:05:00|3382.9|3378.4|3385.9|3381.4|3386.4|3381.9|3380.9|3376.9|0
1614244200000|2021-02-25 09:10:00|3386.4|3381.9|3383.4|3378.9|3386.4|3382.4|3383.4|3378.9|0
1614244500000|2021-02-25 09:15:00|3382.4|3378.4|3386.9|3382.9|3386.9|3382.9|3381.4|3376.9|6
1614244800000|2021-02-25 09:20:00|3387.4|3382.4|3388.9|3384.4|3390.4|3385.9|3387.4|3382.4|0
1614245100000|2021-02-25 09:25:00|3389.4|3384.9|3388.9|3384.9|3391.4|3387.9|3387.9|3384.4|1
1614245400000|2021-02-25 09:30:00|3388.4|3384.4|3387.6|3383.6|3389.1|3385.1|3386.6|3382.1|0
1614245700000|2021-02-25 09:35:00|3388.1|3384.1|3390.1|3386.1|3390.6|3386.6|3386.6|3382.1|0
1614246000000|2021-02-25 09:40:00|3389.6|3385.6|3389.6|3386.6|3391.1|3387.1|3389.1|3385.1|2
1614246300000|2021-02-25 09:45:00|3389.1|3384.6|3386.1|3382.1|3389.1|3384.6|3384.1|3380.1|5
1614246600000|2021-02-25 09:50:00|3386.6|3381.6|3381.1|3377.1|3386.6|3382.1|3381.1|3377.1|0
1614246900000|2021-02-25 09:55:00|3381.6|3376.6|3385.1|3380.6|3385.1|3380.6|3380.6|3376.6|0
1614247200000|2021-02-25 10:00:00|3385.6|3381.1|3387.6|3383.1|3387.6|3383.6|3385.1|3381.1|0
1614247500000|2021-02-25 10:05:00|3388.1|3384.1|3383.1|3378.6|3388.1|3384.1|3382.6|3378.6|0
1614247800000|2021-02-25 10:10:00|3383.6|3379.6|3385.1|3380.6|3385.1|3380.6|3381.6|3377.6|0
1614248100000|2021-02-25 10:15:00|3384.6|3381.1|3387.6|3383.1|3388.1|3383.6|3384.6|3381.1|0
1614248400000|2021-02-25 10:20:00|3387.1|3382.6|3388.6|3384.1|3388.6|3384.1|3386.1|3382.1|0
1614248700000|2021-02-25 10:25:00|3389.1|3385.1|3390.1|3385.6|3390.1|3386.1|3388.6|3384.6|0
1614249000000|2021-02-25 10:30:00|3389.6|3386.6|3391.6|3387.6|3391.6|3387.6|3389.6|3385.6|0
1614249300000|2021-02-25 10:35:00|3391.1|3387.1|3396.1|3391.6|3396.6|3393.1|3391.1|3387.1|1
1614249600000|2021-02-25 10:40:00|3396.6|3392.6|3397.1|3392.6|3398.1|3393.6|3396.1|3392.1|0
1614249900000|2021-02-25 10:45:00|3397.6|3393.6|3401.1|3397.1|3401.1|3397.1|3396.6|3392.6|0
1614250200000|2021-02-25 10:50:00|3401.6|3396.6|3399.6|3395.6|3402.1|3397.6|3399.6|3395.6|0
1614250500000|2021-02-25 10:55:00|3399.1|3395.1|3398.1|3393.6|3399.6|3395.1|3398.1|3393.6|0
1614250800000|2021-02-25 11:00:00|3397.6|3393.1|3392.6|3388.6|3397.6|3393.6|3392.6|3388.6|0
1614251100000|2021-02-25 11:05:00|3393.1|3389.6|3392.6|3388.1|3393.6|3389.6|3392.1|3388.1|0
1614251400000|2021-02-25 11:10:00|3392.1|3387.6|3391.6|3387.6|3392.6|3388.1|3391.1|3387.1|0
1614251700000|2021-02-25 11:15:00|3392.1|3387.1|3388.6|3384.6|3392.1|3387.1|3388.6|3384.1|0
1614252000000|2021-02-25 11:20:00|3389.1|3385.1|3386.1|3381.6|3389.6|3385.6|3385.6|3381.6|0
1614252300000|2021-02-25 11:25:00|3385.6|3381.1|3390.6|3381.1|3390.6|3383.1|3385.1|3380.1|0
1614252600000|2021-02-25 11:30:00|3390.1|3380.6|3385.1|3381.1|3390.1|3381.6|3384.6|3378.6|0
1614252900000|2021-02-25 11:35:00|3384.6|3380.6|3382.6|3378.6|3384.6|3380.6|3382.6|3378.1|0
1614253200000|2021-02-25 11:40:00|3382.1|3378.1|3381.1|3377.1|3383.1|3379.1|3381.1|3377.1|0
1614253500000|2021-02-25 11:45:00|3380.6|3376.6|3376.1|3372.1|3381.1|3376.6|3376.1|3372.1|1
1614253800000|2021-02-25 11:50:00|3375.6|3371.6|3380.6|3376.6|3381.6|3377.6|3375.6|3371.6|3
1614254100000|2021-02-25 11:55:00|3381.1|3376.1|3383.6|3379.6|3384.1|3380.1|3380.6|3376.1|0
1614254400000|2021-02-25 12:00:00|3389.1|3379.1|3386.1|3381.6|3389.1|3382.1|3384.1|3370.6|0
1614254700000|2021-02-25 12:05:00|3385.6|3382.1|3385.6|3381.6|3385.6|3382.1|3384.1|3379.6|0
1614255000000|2021-02-25 12:10:00|3386.1|3381.1|3387.1|3383.1|3387.1|3383.1|3385.6|3381.1|0
1614255300000|2021-02-25 12:15:00|3387.6|3382.6|3389.1|3385.1|3390.1|3385.6|3387.1|3382.6|0
1614255600000|2021-02-25 12:20:00|3389.6|3385.6|3386.6|3382.6|3390.1|3385.6|3386.6|3382.6|0
1614255900000|2021-02-25 12:25:00|3387.1|3383.1|3386.1|3382.6|3388.1|3383.6|3385.6|3381.1|0
1614256200000|2021-02-25 12:30:00|3386.6|3382.1|3385.1|3381.1|3386.6|3382.1|3385.1|3381.1|0
1614256500000|2021-02-25 12:35:00|3385.6|3380.6|3385.6|3381.1|3386.1|3381.6|3384.6|3380.1|0
1614256800000|2021-02-25 12:40:00|3385.1|3380.6|3383.1|3375.1|3399.1|3380.6|3380.6|3370.6|0
1614257100000|2021-02-25 12:45:00|3382.6|3374.6|3379.1|3375.1|3382.6|3376.1|3377.1|3372.6|0
1614257400000|2021-02-25 12:50:00|3378.6|3374.6|3379.1|3375.1|3379.6|3375.1|3376.6|3372.1|0
1614257700000|2021-02-25 12:55:00|3378.6|3374.6|3381.1|3377.1|3381.1|3377.1|3378.1|3374.1|0
1614258000000|2021-02-25 13:00:00|3381.6|3376.6|3379.1|3375.1|3381.6|3377.1|3379.1|3374.6|0
1614258300000|2021-02-25 13:05:00|3378.6|3374.6|3381.1|3377.1|3381.1|3377.1|3378.1|3374.1|0
1614258600000|2021-02-25 13:10:00|3380.6|3376.6|3381.6|3377.1|3381.6|3377.6|3380.6|3376.6|0
1614258900000|2021-02-25 13:15:00|3381.1|3376.6|3382.1|3378.1|3382.6|3378.6|3381.1|3376.1|0
1614259200000|2021-02-25 13:20:00|3381.6|3377.6|3382.1|3377.6|3382.6|3377.6|3381.1|3376.6|0
1614259500000|2021-02-25 13:25:00|3382.6|3378.1|3384.6|3374.6|3385.1|3378.6|3381.1|3374.1|0
1614259800000|2021-02-25 13:30:00|3385.1|3375.1|3384.6|3380.1|3385.6|3381.6|3383.6|3375.1|0
1614260100000|2021-02-25 13:35:00|3384.1|3379.6|3389.6|3385.6|3389.6|3385.6|3384.1|3379.6|4
1614260400000|2021-02-25 13:40:00|3390.1|3386.1|3395.1|3385.1|3395.6|3387.1|3389.6|3385.1|0
1614260700000|2021-02-25 13:45:00|3394.6|3384.6|3388.1|3384.1|3394.6|3384.6|3387.6|3382.6|0
1614261000000|2021-02-25 13:50:00|3388.6|3385.1|3390.6|3386.1|3391.1|3387.1|3388.6|3384.6|0
1614261300000|2021-02-25 13:55:00|3390.1|3386.6|3388.6|3384.6|3390.6|3386.6|3388.6|3384.6|0
1614261600000|2021-02-25 14:00:00|3388.1|3384.1|3388.1|3384.1|3389.1|3385.1|3386.6|3382.6|0
1614261900000|2021-02-25 14:05:00|3387.6|3383.6|3382.6|3378.6|3388.1|3383.6|3382.6|3378.1|0
1614262200000|2021-02-25 14:10:00|3383.1|3378.1|3383.1|3379.1|3384.1|3379.1|3383.1|3378.1|0
1614262500000|2021-02-25 14:15:00|3383.6|3378.6|3381.6|3377.6|3384.1|3380.1|3381.6|3377.6|0
1614262800000|2021-02-25 14:20:00|3381.1|3377.1|3381.1|3377.1|3382.1|3378.1|3379.6|3376.6|1
1614263100000|2021-02-25 14:25:00|3380.6|3376.6|3380.1|3375.6|3381.1|3377.1|3378.6|3374.6|0
1614263400000|2021-02-25 14:30:00|3380.6|3376.1|3382.1|3377.6|3382.1|3378.6|3379.6|3375.6|0
1614263700000|2021-02-25 14:35:00|3382.6|3378.1|3384.1|3380.1|3387.1|3383.1|3382.6|3378.1|2
1614264000000|2021-02-25 14:40:00|3384.6|3379.6|3375.1|3371.1|3384.6|3380.1|3375.1|3371.1|0
1614264300000|2021-02-25 14:45:00|3375.6|3371.6|3376.1|3372.1|3378.1|3373.6|3375.6|3371.6|0
1614264600000|2021-02-25 14:50:00|3376.6|3372.6|3373.6|3369.6|3378.6|3374.6|3373.6|3369.1|0
1614264900000|2021-02-25 14:55:00|3373.1|3369.1|3371.1|3361.1|3373.1|3369.1|3368.1|3360.6|2
1614265200000|2021-02-25 15:00:00|3370.6|3361.6|3363.6|3359.1|3370.6|3363.6|3363.6|3359.1|0
1614265500000|2021-02-25 15:05:00|3363.1|3359.6|3362.6|3358.6|3363.1|3359.6|3358.6|3354.6|0
1614265800000|2021-02-25 15:10:00|3362.1|3358.1|3366.1|3361.6|3366.1|3362.1|3361.6|3357.6|0
1614266100000|2021-02-25 15:15:00|3365.6|3361.1|3365.1|3361.1|3366.6|3362.6|3364.1|3359.6|1
1614266400000|2021-02-25 15:20:00|3365.6|3361.6|3370.1|3366.1|3372.6|3368.1|3365.6|3361.6|0
1614266700000|2021-02-25 15:25:00|3370.6|3365.6|3368.1|3363.6|3370.6|3365.6|3366.6|3362.1|0
1614267000000|2021-02-25 15:30:00|3367.6|3363.1|3367.1|3362.6|3367.6|3363.6|3363.6|3359.6|0
1614267300000|2021-02-25 15:35:00|3366.6|3363.1|3364.1|3360.1|3366.6|3363.1|3363.6|3359.1|1
1614267600000|2021-02-25 15:40:00|3363.6|3359.6|3366.1|3362.1|3367.1|3363.1|3362.6|3358.6|0
1614267900000|2021-02-25 15:45:00|3365.6|3361.6|3362.1|3358.1|3365.6|3362.1|3362.1|3357.6|0
1614268200000|2021-02-25 15:50:00|3362.6|3357.6|3366.6|3362.6|3367.1|3363.1|3361.1|3356.6|3
1614268500000|2021-02-25 15:55:00|3367.1|3363.1|3374.6|3369.6|3375.1|3369.6|3367.1|3362.6|0
1614268800000|2021-02-25 16:00:00|3375.1|3370.1|3374.6|3370.6|3376.1|3371.6|3374.1|3370.1|0
1614269100000|2021-02-25 16:05:00|3374.1|3370.1|3377.1|3372.6|3377.1|3372.6|3372.1|3367.6|0
1614269400000|2021-02-25 16:10:00|3377.6|3373.1|3374.6|3370.6|3377.6|3373.6|3374.6|3370.1|0
1614269700000|2021-02-25 16:15:00|3374.1|3370.1|3377.1|3372.6|3377.1|3372.6|3374.1|3369.6|0
1614270000000|2021-02-25 16:20:00|3377.6|3373.1|3375.6|3371.1|3379.6|3375.6|3374.1|3369.6|0
1614270300000|2021-02-25 16:25:00|3375.1|3370.6|3378.6|3359.1|3380.1|3372.1|3373.6|3340.6|1
1614270600000|2021-02-25 16:30:00|3377.6|3359.6|3374.6|3364.1|3381.6|3369.1|3373.1|3357.6|0
1614270900000|2021-02-25 16:35:00|3374.1|3363.6|3371.1|3352.6|3375.6|3363.6|3370.6|3351.1|0
1614271200000|2021-02-25 16:40:00|3370.6|3348.1|3366.6|3347.1|3371.1|3351.1|3366.6|3345.6|0
1614271500000|2021-02-25 16:45:00|3366.1|3345.1|3363.1|3344.1|3366.1|3347.1|3362.1|3342.6|0
1614271800000|2021-02-25 16:50:00|3362.6|3340.1|3381.6|3344.6|3403.6|3348.6|3360.1|3337.6|0
1614272100000|2021-02-25 16:55:00|3388.6|3332.1|3373.1|3338.6|3403.6|3345.1|3373.1|3332.1|0
1614272400000|2021-02-25 17:00:00|3353.6|3332.1|3353.6|3341.1|3353.6|3341.1|3353.6|3332.1|0
1614272700000|2021-02-25 17:05:00||3334.1||3332.1||3343.1||3332.1|0
1614273000000|2021-02-25 17:10:00|3373.1|3347.1|3373.1|3340.6|3373.1|3347.1|3373.1|3340.1|1
1614273300000|2021-02-25 17:15:00||3333.6||3341.1||3341.1||3333.6|0
1614273900000|2021-02-25 17:25:00||3332.1||3339.6||3339.6||3332.1|0
1614274200000|2021-02-25 17:30:00||3332.6||3334.6||3334.6||3332.1|0
1614274500000|2021-02-25 17:35:00||3332.1||3332.1||3339.1||3332.1|0
1614275700000|2021-02-25 17:55:00||3331.6||3332.1||3332.1||3331.6|0
1614276000000|2021-02-25 18:00:00||3331.6||3331.6||3332.1||3331.6|0
1614280800000|2021-02-25 19:20:00||3332.1||3332.1||3332.1||3332.1|0
1614281100000|2021-02-25 19:25:00||3331.6||3343.6||3343.6||3331.6|0
1614281400000|2021-02-25 19:30:00||3331.6||3343.6||3343.6||3331.6|0
1614281700000|2021-02-25 19:35:00||3335.6||3335.6||3335.6||3335.6|0
1614282600000|2021-02-25 19:50:00||3331.6||3333.1||3333.1||3331.6|0
1614282900000|2021-02-25 19:55:00||3331.6||3331.6||3333.1||3331.6|0
1614285600000|2021-02-25 20:40:00|3353.6||3353.1||3353.6||3353.1||0
1614286500000|2021-02-25 20:55:00|3353.6||3353.6||3353.6||3353.6||0
1614322800000|2021-02-26 07:00:00|3342.1|3273.1|3187.6|3035.1|3343.1|3276.6|3187.6|3035.1|0
1614323100000|2021-02-26 07:05:00|3373.6|3035.6|3325.6|3246.6|3373.6|3246.6|3320.1|3035.6|6
1614323400000|2021-02-26 07:10:00|3331.1|3248.6|3331.1|3279.1|3331.1|3279.1|3331.1|3248.6|0
1614323700000|2021-02-26 07:15:00|3325.6||3331.1||3331.1||3325.6||0
1614324000000|2021-02-26 07:20:00|3336.6|3279.6|3336.1|3279.6|3336.6|3279.6|3336.1|3279.6|0
1614324300000|2021-02-26 07:25:00|3331.1|3280.1|3331.1|3280.1|3331.1|3280.1|3331.1|3280.1|0
1614324600000|2021-02-26 07:30:00|3336.1|3280.6|3336.1|3280.6|3336.1|3280.6|3336.1|3280.6|0
1614324900000|2021-02-26 07:35:00|3331.1|3281.1|3314.6|3281.1|3331.1|3281.1|3226.6|3224.6|0
1614325800000|2021-02-26 07:50:00|3337.9|3250.4|3310.4|3292.9|3348.9|3292.9|3310.4|3250.4|0
1614326100000|2021-02-26 07:55:00|3304.9|3261.4|3337.9|3310.4|3354.4|3310.4|3304.9|3250.9|6
1614326400000|2021-02-26 08:00:00|3337.6|3312.6|3309.1|3305.1|3368.6|3312.6|3308.6|3267.6|2
1614326700000|2021-02-26 08:05:00|3308.6|3304.6|3327.6|3323.1|3330.6|3326.1|3307.1|3302.6|3
1614327000000|2021-02-26 08:10:00|3327.1|3322.6|3327.6|3323.6|3330.6|3326.6|3322.6|3318.1|23
1614327300000|2021-02-26 08:15:00|3328.1|3323.1|3332.6|3328.1|3332.6|3328.1|3322.1|3317.6|17
1614327600000|2021-02-26 08:20:00|3333.1|3328.6|3336.1|3331.6|3336.1|3331.6|3331.6|3327.1|0
1614327900000|2021-02-26 08:25:00|3336.6|3332.1|3345.1|3339.1|3345.1|3340.1|3336.6|3331.6|3
1614328200000|2021-02-26 08:30:00|3345.1|3339.6|3350.1|3341.6|3357.6|3342.1|3344.6|3337.1|0
1614328500000|2021-02-26 08:35:00|3349.6|3341.1|3344.1|3340.1|3362.1|3342.1|3343.1|3333.6|2
1614328800000|2021-02-26 08:40:00|3344.6|3339.6|3349.6|3346.6|3350.1|3346.6|3344.6|3339.6|0
1614329100000|2021-02-26 08:45:00|3350.1|3345.1|3346.6|3342.6|3350.6|3346.1|3345.1|3340.6|2
1614329400000|2021-02-26 08:50:00|3346.1|3342.1|3349.1|3345.1|3351.1|3346.6|3346.1|3341.6|0
1614329700000|2021-02-26 08:55:00|3348.6|3344.6|3349.6|3345.6|3350.1|3346.1|3345.6|3341.1|0
1614330000000|2021-02-26 09:00:00|3349.1|3345.1|3346.1|3342.1|3349.6|3345.1|3344.6|3340.1|0
1614330300000|2021-02-26 09:05:00|3346.6|3342.6|3352.7|3348.7|3355.7|3351.2|3346.6|3342.6|0
1614330600000|2021-02-26 09:10:00|3353.2|3348.2|3355.2|3350.7|3355.2|3350.7|3352.2|3348.2|0
1614330900000|2021-02-26 09:15:00|3354.7|3350.2|3353.2|3348.7|3356.2|3352.2|3352.7|3348.2|0
1614331200000|2021-02-26 09:20:00|3352.7|3348.2|3353.7|3349.2|3354.2|3349.7|3351.2|3346.7|0
1614331500000|2021-02-26 09:25:00|3354.2|3350.2|3353.2|3349.2|3354.7|3350.7|3352.7|3348.2|0
1614331800000|2021-02-26 09:30:00|3352.7|3348.7|3354.7|3350.2|3354.7|3350.2|3350.7|3346.7|0
1614332100000|2021-02-26 09:35:00|3355.2|3351.2|3357.2|3352.7|3357.2|3353.2|3354.7|3350.7|0
1614332400000|2021-02-26 09:40:00|3357.7|3353.2|3364.7|3355.7|3365.7|3359.2|3357.7|3353.2|12
1614332700000|2021-02-26 09:45:00|3365.2|3356.7|3364.7|3355.7|3368.2|3358.7|3358.2|3355.7|23
1614333000000|2021-02-26 09:50:00|3364.2|3355.2|3358.7|3354.7|3364.2|3355.2|3356.7|3350.7|0
1614333300000|2021-02-26 09:55:00|3359.2|3355.7|3359.7|3355.2|3360.7|3356.7|3358.2|3354.2|0
1614333600000|2021-02-26 10:00:00|3359.2|3354.7|3353.2|3349.2|3359.2|3354.7|3352.7|3348.2|0
1614333900000|2021-02-26 10:05:00|3352.7|3348.7|3354.7|3350.7|3354.7|3350.7|3350.2|3345.7|0
1614334200000|2021-02-26 10:10:00|3355.2|3350.2|3355.2|3350.7|3356.7|3352.2|3354.2|3350.2|1
1614334500000|2021-02-26 10:15:00|3355.7|3351.7|3355.7|3351.2|3356.2|3351.7|3354.2|3349.7|0
1614334800000|2021-02-26 10:20:00|3356.2|3351.7|3354.7|3350.7|3356.2|3352.2|3352.7|3348.7|0
1614335100000|2021-02-26 10:25:00|3355.2|3350.2|3355.2|3351.2|3355.2|3351.2|3354.2|3349.7|0
1614335400000|2021-02-26 10:30:00|3355.7|3351.7|3356.2|3353.2|3358.7|3354.2|3355.2|3351.2|0
1614335700000|2021-02-26 10:35:00|3357.7|3352.7|3357.2|3352.7|3358.7|3354.7|3357.2|3352.7|1
1614336000000|2021-02-26 10:40:00|3356.7|3353.2|3354.7|3350.2|3357.2|3353.2|3354.2|3349.7|1
1614336300000|2021-02-26 10:45:00|3354.2|3350.7|3354.7|3350.7|3356.7|3352.2|3353.2|3348.7|0
1614336600000|2021-02-26 10:50:00|3355.2|3351.2|3352.2|3348.2|3355.2|3351.2|3352.2|3348.2|0
1614336900000|2021-02-26 10:55:00|3352.7|3348.7|3350.2|3346.2|3353.2|3349.2|3350.2|3345.7|0
1614337200000|2021-02-26 11:00:00|3349.7|3345.7|3351.2|3347.2|3352.2|3348.2|3349.7|3345.7|0
1614337500000|2021-02-26 11:05:00|3351.7|3347.7|3350.2|3346.2|3352.2|3348.2|3350.2|3345.7|0
1614337800000|2021-02-26 11:10:00|3349.7|3345.7|3348.2|3344.2|3350.2|3346.2|3348.2|3343.7|2
1614338100000|2021-02-26 11:15:00|3347.7|3343.7|3346.7|3342.7|3348.2|3344.2|3346.2|3341.7|0
1614338400000|2021-02-26 11:20:00|3347.2|3342.2|3347.7|3343.7|3347.7|3343.7|3346.7|3342.2|0
1614338700000|2021-02-26 11:25:00|3348.2|3343.2|3349.7|3345.7|3350.2|3345.7|3347.2|3342.7|0
1614339000000|2021-02-26 11:30:00|3349.2|3345.2|3347.7|3343.7|3349.7|3345.7|3347.2|3343.2|0
1614339300000|2021-02-26 11:35:00|3347.2|3343.2|3345.2|3341.2|3347.2|3343.2|3343.7|3339.7|0
1614339600000|2021-02-26 11:40:00|3345.7|3340.7|3345.2|3341.2|3345.7|3341.2|3343.7|3339.7|0
1614339900000|2021-02-26 11:45:00|3345.7|3341.7|3345.2|3340.7|3345.7|3341.7|3344.7|3340.7|0
1614340200000|2021-02-26 11:50:00|3344.7|3341.2|3345.7|3341.2|3347.7|3343.7|3344.7|3340.7|0
1614340500000|2021-02-26 11:55:00|3345.2|3340.7|3345.2|3341.2|3346.2|3341.7|3344.2|3340.2|0
1614340800000|2021-02-26 12:00:00|3351.2|3333.7|3353.7|3349.2|3375.2|3349.7|3350.2|3303.2|3
1614341100000|2021-02-26 12:05:00|3353.2|3348.7|3350.2|3346.2|3353.7|3349.7|3349.2|3346.2|6
1614341400000|2021-02-26 12:10:00|3350.7|3345.7|3347.7|3343.7|3350.7|3346.2|3346.7|3342.7|1
1614341700000|2021-02-26 12:15:00|3348.2|3344.2|3352.7|3348.7|3353.2|3348.7|3347.7|3343.7|0
1614342000000|2021-02-26 12:20:00|3353.2|3348.2|3351.2|3346.7|3353.2|3348.7|3349.7|3345.7|0
1614342300000|2021-02-26 12:25:00|3351.7|3347.2|3351.2|3346.7|3352.2|3348.2|3350.2|3346.2|1
1614342600000|2021-02-26 12:30:00|3350.7|3347.2|3350.7|3346.7|3351.7|3347.2|3350.7|3346.2|0
1614342900000|2021-02-26 12:35:00|3351.2|3347.2|3353.2|3349.2|3354.7|3350.7|3350.2|3346.2|3
1614343200000|2021-02-26 12:40:00|3352.7|3348.7|3352.7|3348.2|3353.2|3349.2|3351.7|3347.2|1
1614343500000|2021-02-26 12:45:00|3352.2|3348.7|3353.2|3349.2|3353.7|3349.2|3352.2|3348.2|0
1614343800000|2021-02-26 12:50:00|3353.7|3348.7|3352.7|3348.7|3354.7|3350.2|3352.7|3348.7|1
1614344100000|2021-02-26 12:55:00|3352.2|3348.2|3348.7|3345.2|3352.7|3348.7|3348.2|3343.7|0
1614344400000|2021-02-26 13:00:00|3349.2|3344.7|3349.7|3345.2|3349.7|3345.7|3347.7|3343.2|0
1614344700000|2021-02-26 13:05:00|3349.2|3344.7|3351.2|3346.7|3351.7|3347.7|3349.2|3344.7|0
1614345000000|2021-02-26 13:10:00|3350.7|3346.2|3350.2|3346.2|3351.2|3346.7|3348.2|3343.7|3
1614345300000|2021-02-26 13:15:00|3349.7|3345.7|3348.2|3344.2|3350.2|3345.7|3348.2|3343.7|0
1614345600000|2021-02-26 13:20:00|3348.7|3344.7|3349.7|3345.7|3350.2|3345.7|3347.2|3342.7|0
1614345900000|2021-02-26 13:25:00|3350.2|3346.2|3354.2|3344.7|3354.7|3348.7|3349.7|3344.2|0
1614346200000|2021-02-26 13:30:00|3354.7|3344.2|3354.7|3350.2|3354.7|3350.7|3354.7|3343.7|0
1614346500000|2021-02-26 13:35:00|3354.2|3350.7|3357.7|3353.7|3358.2|3354.2|3354.2|3350.2|0
1614346800000|2021-02-26 13:40:00|3358.2|3354.2|3356.2|3352.2|3358.7|3354.7|3355.7|3351.7|0
1614347100000|2021-02-26 13:45:00|3356.7|3352.7|3354.7|3350.7|3357.2|3353.7|3354.7|3350.7|1
1614347400000|2021-02-26 13:50:00|3354.2|3350.2|3355.2|3350.7|3355.7|3351.2|3353.2|3349.2|0
1614347700000|2021-02-26 13:55:00|3354.7|3350.2|3357.2|3353.2|3357.7|3353.2|3353.7|3349.7|0
1614348000000|2021-02-26 14:00:00|3357.7|3353.7|3357.7|3353.7|3358.7|3354.7|3357.2|3352.7|0
1614348300000|2021-02-26 14:05:00|3358.2|3353.2|3360.7|3356.2|3361.2|3356.7|3357.2|3353.2|1
1614348600000|2021-02-26 14:10:00|3361.2|3356.7|3361.2|3356.7|3361.7|3357.7|3360.7|3356.2|0
1614348900000|2021-02-26 14:15:00|3360.7|3356.2|3360.2|3355.7|3360.7|3356.7|3358.7|3354.7|0
1614349200000|2021-02-26 14:20:00|3359.7|3356.2|3357.7|3353.7|3361.7|3357.2|3357.7|3353.7|0
1614349500000|2021-02-26 14:25:00|3358.2|3353.2|3362.2|3357.7|3362.2|3357.7|3357.2|3353.2|0
1614349800000|2021-02-26 14:30:00|3362.7|3358.2|3358.7|3356.2|3362.7|3358.7|3356.2|3352.2|14
1614350100000|2021-02-26 14:35:00|3358.2|3355.7|3364.7|3360.2|3364.7|3360.2|3358.2|3354.2|3
1614350400000|2021-02-26 14:40:00|3364.2|3360.7|3362.7|3358.2|3369.2|3364.2|3362.2|3357.7|0
1614350700000|2021-02-26 14:45:00|3362.2|3357.7|3356.7|3352.2|3362.2|3358.2|3355.2|3350.7|3
1614351000000|2021-02-26 14:50:00|3356.2|3352.7|3349.7|3345.7|3357.2|3353.2|3348.2|3343.7|0
1614351300000|2021-02-26 14:55:00|3350.2|3345.2|3351.7|3343.7|3352.2|3346.7|3345.7|3341.2|0
1614351600000|2021-02-26 15:00:00|3351.2|3343.2|3347.2|3343.2|3352.2|3343.7|3344.7|3340.2|7
1614351900000|2021-02-26 15:05:00|3347.7|3342.7|3342.7|3338.2|3349.7|3345.7|3342.2|3338.2|1
1614352200000|2021-02-26 15:10:00|3342.2|3337.7|3340.7|3336.7|3343.2|3339.2|3337.7|3333.7|9
1614352500000|2021-02-26 15:15:00|3340.2|3336.2|3341.2|3336.7|3343.2|3338.7|3336.2|3332.2|0
1614352800000|2021-02-26 15:20:00|3340.7|3336.2|3338.7|3334.2|3342.7|3338.2|3336.7|3332.7|0
1614353100000|2021-02-26 15:25:00|3339.2|3334.7|3333.2|3328.7|3343.2|3338.7|3332.2|3327.7|8
1614353400000|2021-02-26 15:30:00|3332.7|3329.2|3335.7|3331.7|3338.7|3334.2|3332.7|3328.7|0
1614353700000|2021-02-26 15:35:00|3336.7|3332.2|3342.2|3337.7|3342.7|3338.2|3333.7|3329.7|0
1614354000000|2021-02-26 15:40:00|3342.7|3338.2|3346.7|3342.7|3347.2|3343.2|3341.2|3336.7|8
1614354300000|2021-02-26 15:45:00|3347.2|3343.2|3347.7|3343.2|3352.2|3348.2|3346.7|3342.7|2
1614354600000|2021-02-26 15:50:00|3346.7|3342.7|3346.7|3343.2|3348.7|3344.2|3343.7|3340.2|18
1614354900000|2021-02-26 15:55:00|3347.2|3342.7|3348.7|3344.7|3351.2|3346.7|3345.7|3341.7|0
1614355200000|2021-02-26 16:00:00|3349.2|3345.2|3352.2|3348.2|3352.7|3348.2|3346.2|3342.2|2
1614355500000|2021-02-26 16:05:00|3352.7|3348.7|3354.7|3350.2|3355.7|3351.2|3352.2|3348.2|0
1614355800000|2021-02-26 16:10:00|3354.2|3350.7|3351.7|3348.7|3355.2|3350.7|3351.7|3347.7|0
1614356100000|2021-02-26 16:15:00|3352.2|3349.2|3352.7|3348.7|3356.2|3351.7|3352.2|3348.2|4
1614356400000|2021-02-26 16:20:00|3353.2|3348.2|3346.7|3342.7|3353.2|3348.2|3345.7|3341.7|0
1614356700000|2021-02-26 16:25:00|3347.2|3343.2|3350.2|3317.7|3350.7|3346.2|3345.2|3317.7|0
1614357000000|2021-02-26 16:30:00|3349.7|3318.7|3354.7|3340.2|3357.2|3346.7|3345.2|3318.7|5
1614357300000|2021-02-26 16:35:00|3353.7|3341.2|3367.7|3344.7|3375.2|3345.2|3353.2|3335.7|0
1614357600000|2021-02-26 16:40:00|3368.2|3337.7|3375.7|3343.2|3384.2|3344.7|3368.2|3303.7|0
1614357900000|2021-02-26 16:45:00|3383.7|3336.2|3375.2|3337.2|3383.7|3337.2|3375.2|3336.2|0
1614358200000|2021-02-26 16:50:00|3374.7|3329.7|3374.7|3337.7|3374.7|3337.7|3374.7|3329.7|0
1614358500000|2021-02-26 16:55:00|3374.2|3330.2|3376.2|3338.7|3403.2|3338.7|3374.2|3330.2|0
1614358800000|2021-02-26 17:00:00|3403.2|3339.2|3382.2|3339.7|3403.2|3339.7|3375.7|3303.7|0
1614359100000|2021-02-26 17:05:00|3381.7|3332.2|3380.7|3341.2|3407.2|3341.2|3380.7|3332.2|0
1614359400000|2021-02-26 17:10:00|3387.2|3341.7|3386.7|3342.2|3387.2|3342.2|3386.7|3303.7|0
1614359700000|2021-02-26 17:15:00|3386.2|3303.7|3386.2|3342.7|3386.2|3342.7|3386.2|3303.7|0
1614360300000|2021-02-26 17:25:00|3385.7|3303.7|3385.2|3343.7|3393.2|3343.7|3385.2|3303.7|0
1614360600000|2021-02-26 17:30:00|3392.7|3344.2|3384.7|3344.2|3392.7|3344.2|3384.7|3344.2|0
1614360900000|2021-02-26 17:35:00||3348.2||3348.2||3348.2||3348.2|0
1614361800000|2021-02-26 17:50:00||3348.7||3348.7||3348.7||3348.7|0
1614362100000|2021-02-26 17:55:00|3392.2|3348.2|3384.2|3348.2|3392.2|3348.2|3384.2|3348.2|0
1614363000000|2021-02-26 18:10:00|3391.7||3383.7||3391.7||3383.7||0
1614363600000|2021-02-26 18:20:00|3408.7|3348.7|3381.7|3348.7|3408.7|3348.7|3381.7|3348.7|0
1614364200000|2021-02-26 18:30:00|3389.2|3348.2|3381.2|3348.2|3389.2|3348.2|3381.2|3348.2|0
1614364800000|2021-02-26 18:40:00|3388.7||3380.2||3404.7||3380.2||0
1614365100000|2021-02-26 18:45:00|3387.7||3378.7||3400.2||3378.7||0
1614365400000|2021-02-26 18:50:00|3386.2||3378.2||3386.2||3378.2||0
1614365700000|2021-02-26 18:55:00|3403.7||3376.2||3403.7||3376.2||0
1614366000000|2021-02-26 19:00:00|3403.7||3382.7||3403.7||3382.7||0
1614366900000|2021-02-26 19:15:00|3401.7||3381.7||3401.7||3381.7||0
1614367200000|2021-02-26 19:20:00|3389.2||3381.2||3389.2||3381.2||0
1614367500000|2021-02-26 19:25:00|3388.7||3380.7||3388.7||3380.7||0
1614368100000|2021-02-26 19:35:00|3380.2||3379.7||3387.7||3379.7||0
1614368400000|2021-02-26 19:40:00|3387.2||3378.7||3400.7||3378.7||0
1614369000000|2021-02-26 19:50:00|3404.7||3378.2||3404.7||3378.2||0
1614369300000|2021-02-26 19:55:00|3385.7||3377.7||3385.7||3377.7||0
1614369600000|2021-02-26 20:00:00|3385.2||3378.7||3385.2||3378.7||0
1614369900000|2021-02-26 20:05:00|3407.2||3378.2||3407.2||3378.2||0
1614370200000|2021-02-26 20:10:00|3385.2|3348.7|3384.7|3348.2|3385.2|3348.7|3384.7|3348.2|0
1614370500000|2021-02-26 20:15:00|3409.2|3348.7|3383.7|3348.2|3409.2|3348.7|3383.7|3348.2|0
1614371100000|2021-02-26 20:25:00|3391.2||3383.2||3391.2||3383.2||0
1614371400000|2021-02-26 20:30:00|3403.7||3382.2||3403.7||3382.2||0
1614371700000|2021-02-26 20:35:00|3381.7||3380.7||3401.7||3380.7||0
1614372000000|2021-02-26 20:40:00|3388.2||3378.7||3407.2||3378.7||0
1614372300000|2021-02-26 20:45:00|3386.2|3348.7|3384.7|3348.7|3409.2|3348.7|3384.7|3348.7|0
1614372600000|2021-02-26 20:50:00|3384.2|3348.2|3382.2|3348.2|3407.7|3348.2|3382.2|3348.2|0
1614372900000|2021-02-26 20:55:00|3389.7||3381.2||3389.7||3381.2||0
1614582000000|2021-03-01 07:00:00|3394.7|3347.7|3422.7|3347.7|3423.2|3348.2|3393.2|3347.7|0
1614582300000|2021-03-01 07:05:00||3348.2||3348.2||3348.2||3348.2|0
1614582600000|2021-03-01 07:10:00||3363.2||3363.2||3363.2||3363.2|0
1614582900000|2021-03-01 07:15:00||3368.2||3368.2||3368.2||3368.2|0
1614583500000|2021-03-01 07:25:00||3368.7||3369.2||3369.2||3368.7|0
1614583800000|2021-03-01 07:30:00|3422.2|3369.7|3421.2|3370.2|3422.2|3370.2|3421.2|3369.7|0
1614584100000|2021-03-01 07:35:00|3420.7|3371.2|3418.7|3371.7|3420.7|3371.7|3418.7|3371.2|0
1614584400000|2021-03-01 07:40:00|3418.2|3372.2|3417.7|3373.2|3418.2|3373.2|3417.7|3372.2|0
1614585000000|2021-03-01 07:50:00||3373.7||3373.7||3373.7||3373.7|0
1614585300000|2021-03-01 07:55:00|3417.2|3374.2|3407.2|3383.2|3417.2|3383.7|3407.2|3374.2|0
1614585600000|2021-03-01 08:00:00|3406.7|3383.7|3430.7|3378.7|3434.7|3393.7|3400.7|3377.7|0
1614585900000|2021-03-01 08:05:00|3428.2|3378.2|3395.2|3390.7|3434.7|3399.7|3391.2|3378.2|3
1614586200000|2021-03-01 08:10:00|3395.7|3391.2|3403.7|3399.7|3406.2|3401.7|3395.7|3391.2|7
1614586500000|2021-03-01 08:15:00|3404.2|3399.2|3399.2|3394.7|3406.7|3402.7|3398.7|3394.2|3
1614586800000|2021-03-01 08:20:00|3399.7|3395.2|3392.7|3388.2|3401.7|3397.2|3391.7|3387.2|0
1614587100000|2021-03-01 08:25:00|3393.2|3388.7|3392.2|3387.7|3393.2|3388.7|3386.7|3383.2|0
1614587400000|2021-03-01 08:30:00|3392.7|3387.2|3397.2|3392.7|3397.2|3392.7|3391.2|3386.7|0
1614587700000|2021-03-01 08:35:00|3397.7|3393.2|3395.7|3391.2|3400.2|3395.2|3395.2|3390.7|0
1614588000000|2021-03-01 08:40:00|3395.2|3390.7|3395.2|3390.7|3397.7|3393.2|3394.7|3390.7|0
1614588300000|2021-03-01 08:45:00|3395.7|3391.7|3387.2|3383.7|3396.7|3392.7|3387.2|3383.2|0
1614588600000|2021-03-01 08:50:00|3387.7|3383.2|3387.7|3384.7|3387.7|3384.7|3384.7|3380.7|12
1614588900000|2021-03-01 08:55:00|3388.2|3383.2|3388.2|3383.7|3388.2|3383.7|3385.7|3381.2|0
1614589200000|2021-03-01 09:00:00|3388.7|3384.2|3391.7|3371.7|3401.7|3386.7|3385.2|3371.7|4
1614589500000|2021-03-01 09:05:00|3391.2|3371.2|3390.2|3385.7|3391.2|3386.2|3381.7|3371.2|4
1614589800000|2021-03-01 09:10:00|3390.7|3386.2|3391.2|3387.2|3392.7|3388.7|3390.7|3386.2|10
1614590100000|2021-03-01 09:15:00|3391.7|3386.7|3382.7|3378.7|3391.7|3386.7|3382.7|3378.7|2
1614590400000|2021-03-01 09:20:00|3382.2|3378.2|3384.7|3380.2|3386.7|3382.2|3382.2|3378.2|8
1614590700000|2021-03-01 09:25:00|3385.2|3380.7|3386.7|3381.7|3387.2|3382.7|3385.2|3380.2|14
1614591000000|2021-03-01 09:30:00|3386.2|3382.2|3388.7|3384.2|3390.2|3386.7|3386.2|3382.2|4
1614591300000|2021-03-01 09:35:00|3389.2|3384.7|3389.2|3384.7|3389.7|3385.2|3386.2|3381.7|0
1614591600000|2021-03-01 09:40:00|3389.7|3385.2|3392.2|3387.7|3392.2|3387.7|3389.2|3384.7|6
1614591900000|2021-03-01 09:45:00|3392.7|3387.2|3391.2|3386.7|3392.7|3387.7|3391.2|3386.7|0
1614592200000|2021-03-01 09:50:00|3391.7|3387.2|3388.7|3384.2|3393.2|3388.7|3388.2|3383.7|16
1614592500000|2021-03-01 09:55:00|3388.2|3383.7|3388.2|3383.7|3389.7|3385.2|3388.2|3383.7|0
1614592800000|2021-03-01 10:00:00|3388.7|3384.2|3385.2|3380.7|3388.7|3384.2|3384.2|3379.7|0
1614593100000|2021-03-01 10:05:00|3384.7|3380.2|3381.7|3377.2|3384.7|3380.2|3379.7|3375.2|10
1614593400000|2021-03-01 10:10:00|3382.2|3377.7|3384.7|3380.2|3385.7|3381.2|3381.7|3377.2|4
1614593700000|2021-03-01 10:15:00|3384.2|3379.7|3383.7|3379.2|3385.2|3380.7|3383.7|3378.7|0
1614594000000|2021-03-01 10:20:00|3384.2|3379.7|3382.7|3378.2|3384.2|3379.7|3382.2|3377.7|0
1614594300000|2021-03-01 10:25:00|3383.2|3378.7|3383.7|3379.2|3384.2|3379.7|3383.2|3378.7|0
1614594600000|2021-03-01 10:30:00|3384.2|3378.7|3384.7|3380.2|3385.2|3380.7|3383.2|3378.7|10
1614594900000|2021-03-01 10:35:00|3384.2|3379.7|3382.2|3377.7|3384.7|3380.2|3381.7|3377.2|22
1614595200000|2021-03-01 10:40:00|3381.7|3377.2|3382.7|3378.2|3383.2|3378.7|3381.7|3377.2|0
1614595500000|2021-03-01 10:45:00|3382.2|3377.7|3382.6|3377.6|3382.6|3378.1|3380.6|3376.1|0
1614595800000|2021-03-01 10:50:00|3382.1|3377.1|3380.1|3375.6|3382.1|3377.1|3379.1|3374.6|0
1614596100000|2021-03-01 10:55:00|3380.6|3376.1|3381.1|3376.6|3382.1|3377.6|3380.6|3376.1|0
1614596400000|2021-03-01 11:00:00|3380.6|3376.1|3379.6|3375.1|3381.6|3377.1|3379.6|3375.1|0
1614596700000|2021-03-01 11:05:00|3379.1|3374.6|3376.1|3371.6|3379.1|3375.1|3375.1|3370.6|0
1614597000000|2021-03-01 11:10:00|3375.6|3371.1|3373.6|3369.1|3375.6|3371.1|3373.1|3368.6|0
1614597300000|2021-03-01 11:15:00|3373.1|3368.6|3374.1|3369.6|3374.6|3370.1|3373.1|3368.6|0
1614597600000|2021-03-01 11:20:00|3373.6|3369.1|3369.6|3365.1|3373.6|3369.1|3368.1|3363.6|0
1614597900000|2021-03-01 11:25:00|3370.1|3365.6|3371.1|3366.6|3371.1|3366.6|3370.1|3365.6|0
1614598200000|2021-03-01 11:30:00|3370.6|3366.1|3370.1|3367.1|3370.6|3367.1|3369.1|3364.6|0
1614598500000|2021-03-01 11:35:00|3369.6|3364.6|3371.1|3366.6|3371.1|3366.6|3369.1|3364.6|2
1614598800000|2021-03-01 11:40:00|3371.6|3367.1|3373.1|3368.6|3373.1|3368.6|3371.6|3367.1|0
1614599100000|2021-03-01 11:45:00|3373.6|3369.1|3372.6|3368.1|3374.1|3369.6|3372.6|3368.1|0
1614599400000|2021-03-01 11:50:00|3372.1|3367.6|3371.1|3361.1|3373.1|3367.6|3370.1|3361.1|0
1614599700000|2021-03-01 11:55:00|3370.6|3362.1|3366.1|3363.6|3371.6|3364.1|3366.1|3362.1|2
1614600000000|2021-03-01 12:00:00|3365.6|3346.1|3372.1|3367.1|3372.1|3367.1|3365.6|3329.6|4
1614600300000|2021-03-01 12:05:00|3372.6|3366.6|3371.1|3366.6|3372.6|3367.6|3371.1|3366.1|0
1614600600000|2021-03-01 12:10:00|3370.6|3366.1|3371.1|3366.6|3371.6|3367.1|3370.6|3366.1|0
1614600900000|2021-03-01 12:15:00|3370.6|3366.1|3369.1|3364.6|3370.6|3366.1|3369.1|3364.6|0
1614601200000|2021-03-01 12:20:00|3368.6|3364.1|3365.1|3360.6|3368.6|3364.1|3365.1|3360.6|0
1614601500000|2021-03-01 12:25:00|3365.6|3360.1|3367.1|3362.6|3367.1|3362.6|3365.6|3360.1|0
1614601800000|2021-03-01 12:30:00|3367.6|3363.1|3363.1|3358.6|3367.6|3363.1|3360.1|3355.6|0
1614602100000|2021-03-01 12:35:00|3362.6|3358.1|3362.1|3357.6|3363.1|3358.6|3361.1|3356.6|0
1614602400000|2021-03-01 12:40:00|3361.6|3357.1|3362.6|3358.1|3362.6|3358.1|3360.6|3356.1|0
1614602700000|2021-03-01 12:45:00|3362.1|3357.6|3363.6|3359.1|3365.1|3360.6|3362.1|3357.6|0
1614603000000|2021-03-01 12:50:00|3364.1|3359.6|3365.6|3361.1|3365.6|3361.1|3364.1|3359.6|0
1614603300000|2021-03-01 12:55:00|3366.1|3361.6|3367.1|3362.6|3367.1|3362.6|3366.1|3361.6|0
1614603600000|2021-03-01 13:00:00|3367.6|3363.1|3372.6|3368.1|3372.6|3368.1|3367.6|3363.1|0
1614603900000|2021-03-01 13:05:00|3372.1|3367.6|3374.1|3369.6|3374.1|3369.6|3372.1|3367.6|0
1614604200000|2021-03-01 13:10:00|3374.6|3370.1|3381.6|3377.1|3382.6|3378.1|3374.6|3370.1|0
1614604500000|2021-03-01 13:15:00|3382.1|3377.6|3378.6|3374.1|3382.1|3377.6|3378.6|3374.1|0
1614604800000|2021-03-01 13:20:00|3379.1|3374.6|3376.6|3372.1|3379.6|3375.1|3376.6|3372.1|0
1614605100000|2021-03-01 13:25:00|3376.1|3371.6|3376.1|3371.6|3376.1|3371.6|3375.6|3371.1|0
1614605400000|2021-03-01 13:30:00|3375.6|3371.1|3376.1|3371.6|3378.1|3373.1|3375.6|3371.1|0
1614605700000|2021-03-01 13:35:00|3376.6|3372.1|3377.6|3373.1|3378.1|3373.6|3376.6|3372.1|0
1614606000000|2021-03-01 13:40:00|3378.1|3373.6|3376.1|3371.6|3378.6|3374.1|3376.1|3371.6|0
1614606300000|2021-03-01 13:45:00|3376.6|3372.1|3377.6|3373.1|3377.6|3373.1|3376.6|3372.1|0
1614606600000|2021-03-01 13:50:00|3377.1|3372.6|3379.6|3375.1|3379.6|3375.1|3376.6|3372.1|0
1614606900000|2021-03-01 13:55:00|3379.1|3374.6|3378.6|3373.6|3379.6|3375.1|3378.6|3373.6|0
1614607200000|2021-03-01 14:00:00|3379.1|3374.1|3378.1|3373.6|3379.6|3375.1|3377.1|3372.6|0
1614607500000|2021-03-01 14:05:00|3378.6|3375.1|3376.1|3371.1|3380.1|3375.6|3374.6|3370.1|0
1614607800000|2021-03-01 14:10:00|3376.6|3371.6|3379.1|3374.6|3379.1|3374.6|3376.6|3371.6|0
1614608100000|2021-03-01 14:15:00|3378.6|3374.1|3376.6|3372.1|3378.6|3374.1|3376.6|3372.1|0
1614608400000|2021-03-01 14:20:00|3377.1|3371.6|3375.1|3370.6|3377.1|3371.6|3374.6|3370.1|0
1614608700000|2021-03-01 14:25:00|3375.6|3371.1|3375.1|3370.6|3376.6|3371.6|3375.1|3370.6|0
1614609000000|2021-03-01 14:30:00|3375.6|3371.1|3374.6|3370.1|3378.1|3373.6|3373.1|3368.6|1
1614609300000|2021-03-01 14:35:00|3374.1|3369.6|3370.1|3365.6|3376.1|3371.6|3370.1|3365.6|0
1614609600000|2021-03-01 14:40:00|3370.6|3366.1|3374.6|3370.1|3374.6|3370.1|3370.6|3366.1|1
1614609900000|2021-03-01 14:45:00|3375.1|3370.6|3366.1|3361.6|3375.6|3371.1|3365.6|3361.1|6
1614610200000|2021-03-01 14:50:00|3366.6|3362.1|3366.1|3361.6|3368.1|3363.6|3365.1|3360.6|1
1614610500000|2021-03-01 14:55:00|3366.6|3362.1|3371.1|3362.1|3371.1|3365.6|3366.6|3361.6|0
1614610800000|2021-03-01 15:00:00|3372.6|3363.1|3367.6|3363.1|3373.6|3368.1|3367.6|3363.1|0
1614611100000|2021-03-01 15:05:00|3368.1|3363.6|3373.1|3368.6|3373.1|3368.6|3368.1|3363.6|0
1614611400000|2021-03-01 15:10:00|3373.6|3369.1|3371.1|3366.6|3373.6|3369.1|3370.1|3365.6|0
1614611700000|2021-03-01 15:15:00|3371.6|3367.1|3373.6|3369.1|3374.1|3369.1|3371.1|3366.1|10
1614612000000|2021-03-01 15:20:00|3374.1|3369.6|3374.6|3371.1|3376.1|3371.1|3373.6|3369.6|4
1614612300000|2021-03-01 15:25:00|3375.1|3371.6|3375.1|3370.6|3377.6|3373.1|3374.6|3370.6|1
1614612600000|2021-03-01 15:30:00|3374.6|3371.1|3377.6|3373.6|3378.1|3373.6|3374.1|3371.1|0
1614612900000|2021-03-01 15:35:00|3378.1|3374.1|3377.6|3373.6|3379.6|3375.1|3376.1|3371.6|4
1614613200000|2021-03-01 15:40:00|3378.1|3374.1|3379.6|3375.1|3379.6|3375.1|3377.1|3373.6|0
1614613500000|2021-03-01 15:45:00|3380.1|3375.6|3382.1|3377.6|3382.1|3377.6|3380.1|3375.6|5
1614613800000|2021-03-01 15:50:00|3382.6|3377.1|3378.6|3374.1|3382.6|3377.1|3378.6|3374.1|0
1614614100000|2021-03-01 15:55:00|3379.1|3374.6|3375.6|3371.1|3379.1|3374.6|3374.6|3370.1|0
1614614400000|2021-03-01 16:00:00|3376.1|3371.6|3379.1|3374.6|3380.6|3376.1|3376.1|3371.6|0
1614614700000|2021-03-01 16:05:00|3379.6|3375.1|3380.6|3376.1|3381.1|3376.6|3377.6|3373.1|0
1614615000000|2021-03-01 16:10:00|3380.1|3376.6|3381.6|3377.1|3381.6|3377.1|3379.6|3376.6|0
1614615300000|2021-03-01 16:15:00|3381.1|3378.6|3383.6|3379.1|3383.6|3379.1|3381.1|3378.6|0
1614615600000|2021-03-01 16:20:00|3383.1|3379.6|3381.6|3377.1|3383.6|3380.1|3381.1|3376.6|6
1614615900000|2021-03-01 16:25:00|3382.1|3377.6|3383.1|3365.6|3385.6|3377.6|3380.1|3347.6|0
1614616200000|2021-03-01 16:30:00|3382.6|3366.6|3385.6|3375.6|3387.1|3377.1|3382.1|3363.6|0
1614616500000|2021-03-01 16:35:00|3386.1|3370.1|3390.1|3367.1|3395.6|3370.1|3386.1|3364.6|0
1614616800000|2021-03-01 16:40:00|3396.1|3358.1|3402.6|3358.1|3402.6|3358.1|3396.1|3358.1|0
1614617100000|2021-03-01 16:45:00|3425.6|3358.6|3402.1|3358.6|3425.6|3358.6|3402.1|3358.6|0
1614617400000|2021-03-01 16:50:00|3401.6|3351.1|3401.1|3359.6|3401.6|3359.6|3401.1|3340.6|0
1614618000000|2021-03-01 17:00:00|3425.6|3360.1|3400.1|3360.6|3425.6|3360.6|3400.1|3360.1|0
1614618600000|2021-03-01 17:10:00|3399.6|3340.6|3399.6|3361.1|3399.6|3361.1|3399.6|3340.6|0
1614619200000|2021-03-01 17:20:00|3407.1|3361.6|3399.1|3361.6|3407.1|3361.6|3399.1|3361.6|0
1614620100000|2021-03-01 17:35:00|3398.6|3340.6|3398.1|3362.6|3398.6|3362.6|3398.1|3340.6|0
1614620700000|2021-03-01 17:45:00|3397.6|3355.1|3397.1|3363.6|3397.6|3363.6|3397.1|3355.1|0
1614621000000|2021-03-01 17:50:00|3404.6|3362.1|3396.6|3362.1|3404.6|3362.1|3396.6|3362.1|0
1614621300000|2021-03-01 17:55:00|3404.1|3361.1|3395.6|3361.6|3404.1|3361.6|3395.6|3361.1|0
1614621600000|2021-03-01 18:00:00|3403.1|3359.1|3395.1|3359.1|3403.1|3359.1|3395.1|3359.1|0
1614622500000|2021-03-01 18:15:00|3394.6|3325.1|3394.6|3359.6|3394.6|3359.6|3394.6|3325.1|0
1614622800000|2021-03-01 18:20:00|3428.1|3358.6|3394.1|3358.6|3428.1|3358.6|3394.1|3358.6|0
1614623100000|2021-03-01 18:25:00|3393.6|3325.1|3392.6|3353.1|3393.6|3359.6|3392.6|3325.1|0
1614623400000|2021-03-01 18:30:00|3399.1|3325.1|3399.1|3353.6|3399.1|3353.6|3399.1|3325.1|0
1614623700000|2021-03-01 18:35:00|3398.6|3346.1|3398.6|3354.1|3398.6|3354.1|3398.6|3346.1|0
1614624000000|2021-03-01 18:40:00|3406.1|3354.6|3397.1|3355.6|3406.1|3355.6|3397.1|3347.1|0
1614624600000|2021-03-01 18:50:00|3396.6|3348.1|3396.6|3356.1|3396.6|3356.1|3396.6|3348.1|0
1614625200000|2021-03-01 19:00:00|3431.1|3356.6|3396.1|3356.6|3431.1|3356.6|3396.1|3356.6|0
1614625500000|2021-03-01 19:05:00|3395.6|3349.1|3395.6|3357.1|3395.6|3357.1|3395.6|3349.1|0
1614626100000|2021-03-01 19:15:00|3403.1||3402.6||3403.1||3402.6||0
1614627000000|2021-03-01 19:30:00|3410.1|3357.6|3402.1|3357.6|3410.1|3357.6|3402.1|3357.6|0
1614627300000|2021-03-01 19:35:00|3401.6|3358.1|3401.6|3358.1|3401.6|3358.1|3401.6|3358.1|0
1614628500000|2021-03-01 19:55:00|3434.6|3358.6|3401.1|3358.6|3434.6|3358.6|3401.1|3358.6|0
1614628800000|2021-03-01 20:00:00|3400.6|3351.1|3401.6|3359.6|3401.6|3359.6|3400.6|3331.6|0
1614629100000|2021-03-01 20:05:00|3401.1|3352.1|3407.1|3361.1|3414.6|3361.1|3401.1|3352.1|0
1614629400000|2021-03-01 20:10:00|3414.6|3361.6|3406.6|3361.6|3414.6|3361.6|3406.6|3361.6|0
1614629700000|2021-03-01 20:15:00|3406.1|3354.1|3405.6|3362.6|3406.1|3362.6|3405.6|3354.1|0
1614630000000|2021-03-01 20:20:00|3413.1|3363.1|3405.1|3363.1|3413.1|3363.1|3405.1|3363.1|0
1614630900000|2021-03-01 20:35:00|3404.6|3330.1|3404.6|3363.6|3404.6|3363.6|3404.6|3330.1|0
1614631200000|2021-03-01 20:40:00|3412.1|3357.1|3404.1|3357.1|3412.1|3357.1|3404.1|3357.1|0
1614631800000|2021-03-01 20:50:00|3411.6|3357.6|3403.1|3358.1|3411.6|3358.1|3403.1|3330.1|0
1614632100000|2021-03-01 20:55:00|3402.6|3350.6|3401.6|3359.6|3433.6|3359.6|3401.6|3330.1|0
1614668400000|2021-03-02 07:00:00|3394.6|3340.6|3419.1|3276.1|3419.1|3340.6|3393.1|3276.1|0
1614668700000|2021-03-02 07:05:00||3306.1||3306.6||3306.6||3306.1|0
1614669300000|2021-03-02 07:15:00|3418.6|3307.6|3418.1|3308.1|3418.6|3308.1|3418.1|3307.6|0
1614670500000|2021-03-02 07:35:00|3417.6|3308.6|3417.1|3309.1|3417.6|3309.1|3417.1|3308.6|0
1614670800000|2021-03-02 07:40:00||3309.6||3310.1||3310.1||3309.6|0
1614671400000|2021-03-02 07:50:00|3416.1|3310.6|3410.1|3338.6|3416.1|3339.1|3410.1|3310.6|0
1614671700000|2021-03-02 07:55:00|3409.6|3339.1|3384.6|3363.6|3409.6|3364.6|3384.6|3310.6|0
1614672000000|2021-03-02 08:00:00|3384.1|3364.6|3381.6|3377.1|3393.1|3378.1|3376.6|3321.6|0
1614672300000|2021-03-02 08:05:00|3382.1|3377.6|3379.1|3374.6|3382.1|3377.6|3370.6|3366.1|0
1614672600000|2021-03-02 08:10:00|3378.6|3375.1|3389.6|3380.6|3390.6|3383.1|3378.6|3375.1|0
1614672900000|2021-03-02 08:15:00|3390.1|3381.1|3391.6|3384.6|3406.6|3384.6|3388.6|3379.6|0
1614673200000|2021-03-02 08:20:00|3392.1|3385.1|3382.6|3378.6|3392.1|3387.6|3380.6|3376.6|0
1614673500000|2021-03-02 08:25:00|3383.1|3379.1|3377.6|3373.6|3385.6|3381.1|3377.6|3373.6|0
1614673800000|2021-03-02 08:30:00|3378.1|3374.1|3380.6|3376.6|3381.1|3376.6|3373.6|3369.6|2
1614674100000|2021-03-02 08:35:00|3379.6|3376.1|3387.6|3383.1|3389.1|3384.1|3378.6|3374.6|0
1614674400000|2021-03-02 08:40:00|3387.1|3382.6|3387.1|3383.1|3389.6|3385.1|3386.6|3382.6|0
1614674700000|2021-03-02 08:45:00|3387.6|3383.6|3388.6|3384.6|3389.6|3385.6|3387.6|3383.6|0
1614675000000|2021-03-02 08:50:00|3389.1|3384.1|3387.6|3383.1|3389.1|3384.6|3386.6|3382.1|5
1614675300000|2021-03-02 08:55:00|3387.1|3382.6|3381.6|3377.6|3387.6|3382.6|3381.6|3377.6|0
1614675600000|2021-03-02 09:00:00|3382.1|3378.1|3388.1|3383.6|3388.6|3384.6|3382.1|3378.1|0
1614675900000|2021-03-02 09:05:00|3387.1|3383.1|3386.1|3381.6|3387.6|3383.1|3385.1|3381.1|0
1614676200000|2021-03-02 09:10:00|3385.6|3381.1|3382.1|3378.1|3385.6|3381.1|3382.1|3378.1|0
1614676500000|2021-03-02 09:15:00|3382.6|3378.6|3384.1|3379.6|3387.1|3383.1|3382.6|3378.1|0
1614676800000|2021-03-02 09:20:00|3384.6|3380.1|3391.6|3387.6|3391.6|3387.6|3384.1|3380.1|0
1614677100000|2021-03-02 09:25:00|3390.6|3387.1|3391.1|3387.1|3391.1|3387.6|3390.1|3386.1|0
1614677400000|2021-03-02 09:30:00|3390.6|3386.6|3392.6|3388.1|3392.6|3388.6|3390.1|3386.1|2
1614677700000|2021-03-02 09:35:00|3393.1|3388.6|3396.1|3392.1|3396.6|3392.1|3393.1|3388.6|0
1614678000000|2021-03-02 09:40:00|3396.6|3392.6|3400.6|3396.6|3401.1|3396.6|3396.6|3392.6|0
1614678300000|2021-03-02 09:45:00|3401.1|3397.1|3400.1|3395.6|3401.1|3397.1|3399.6|3395.6|0
1614678600000|2021-03-02 09:50:00|3399.6|3395.1|3398.6|3394.6|3399.6|3395.1|3396.6|3392.6|0
1614678900000|2021-03-02 09:55:00|3399.1|3394.1|3398.1|3393.6|3400.1|3395.6|3398.1|3393.6|0
1614679200000|2021-03-02 10:00:00|3398.6|3394.1|3400.1|3396.1|3401.6|3397.6|3398.6|3394.1|0
1614679500000|2021-03-02 10:05:00|3400.6|3395.6|3402.1|3398.1|3402.1|3398.1|3400.1|3395.6|0
1614679800000|2021-03-02 10:10:00|3402.6|3398.6|3401.6|3397.6|3403.6|3399.1|3401.1|3397.1|0
1614680100000|2021-03-02 10:15:00|3402.1|3398.1|3405.1|3401.1|3405.6|3401.1|3402.1|3398.1|0
1614680400000|2021-03-02 10:20:00|3405.6|3400.6|3406.1|3401.6|3407.1|3402.6|3405.6|3400.6|0
1614680700000|2021-03-02 10:25:00|3406.6|3402.1|3406.6|3402.1|3406.6|3402.6|3406.6|3402.1|0
1614681000000|2021-03-02 10:30:00|3406.1|3401.6|3406.1|3402.1|3406.6|3402.1|3403.6|3399.6|0
1614681300000|2021-03-02 10:35:00|3406.6|3402.6|3407.6|3403.6|3407.6|3403.6|3406.1|3402.6|0
1614681600000|2021-03-02 10:40:00|3408.1|3404.1|3406.6|3402.1|3409.1|3404.6|3406.6|3402.1|0
1614681900000|2021-03-02 10:45:00|3406.1|3401.6|3404.1|3399.6|3406.1|3401.6|3404.1|3399.6|0
1614682200000|2021-03-02 10:50:00|3403.1|3399.1|3404.1|3399.6|3405.1|3401.1|3401.6|3397.6|0
1614682500000|2021-03-02 10:55:00|3404.6|3400.6|3403.6|3399.1|3406.1|3403.1|3403.1|3398.6|15
1614682800000|2021-03-02 11:00:00|3404.1|3400.1|3406.6|3404.1|3407.1|3404.1|3404.1|3399.6|9
1614683100000|2021-03-02 11:05:00|3407.1|3402.6|3405.6|3402.6|3407.1|3404.6|3405.1|3400.6|10
1614683400000|2021-03-02 11:10:00|3406.1|3401.6|3406.1|3403.6|3406.6|3403.6|3404.1|3399.6|11
1614683700000|2021-03-02 11:15:00|3406.6|3401.6|3404.6|3400.1|3406.6|3403.1|3404.1|3399.6|13
1614684000000|2021-03-02 11:20:00|3405.1|3401.1|3408.1|3405.6|3408.1|3405.6|3404.6|3400.1|9
1614684300000|2021-03-02 11:25:00|3408.6|3404.6|3409.1|3406.6|3409.6|3407.1|3407.1|3403.1|11
1614684600000|2021-03-02 11:30:00|3409.6|3404.6|3406.1|3403.6|3410.1|3407.1|3405.6|3401.1|11
1614684900000|2021-03-02 11:35:00|3406.6|3404.1|3407.6|3403.1|3408.1|3405.1|3406.6|3402.1|11
1614685200000|2021-03-02 11:40:00|3408.1|3403.6|3409.1|3404.6|3409.6|3406.1|3407.6|3403.6|4
1614685500000|2021-03-02 11:45:00|3409.6|3405.1|3407.1|3402.6|3409.6|3405.1|3406.6|3402.1|0
1614685800000|2021-03-02 11:50:00|3407.6|3403.1|3406.1|3401.6|3407.6|3403.1|3405.6|3401.1|0
1614686100000|2021-03-02 11:55:00|3406.6|3402.1|3406.6|3402.1|3407.1|3402.6|3405.6|3401.1|0
1614686400000|2021-03-02 12:00:00|3419.1|3390.6|3406.6|3402.1|3419.1|3402.6|3405.6|3389.6|0
1614686700000|2021-03-02 12:05:00|3407.1|3402.6|3407.1|3402.1|3407.1|3402.6|3407.1|3401.6|0
1614687000000|2021-03-02 12:10:00|3407.6|3402.6|3407.1|3402.6|3408.1|3403.6|3406.6|3402.1|0
1614687300000|2021-03-02 12:15:00|3406.6|3402.1|3403.6|3399.1|3407.1|3402.1|3401.6|3397.1|0
1614687600000|2021-03-02 12:20:00|3404.1|3399.6|3406.1|3401.1|3406.1|3401.1|3404.1|3399.6|0
1614687900000|2021-03-02 12:25:00|3405.6|3400.6|3405.6|3401.1|3405.6|3401.1|3404.6|3400.6|0
1614688200000|2021-03-02 12:30:00|3406.1|3401.6|3404.1|3399.6|3406.1|3401.6|3404.1|3399.6|0
1614688500000|2021-03-02 12:35:00|3404.6|3400.1|3405.6|3401.1|3405.6|3401.1|3404.1|3399.6|0
1614688800000|2021-03-02 12:40:00|3406.1|3401.6|3405.6|3401.1|3406.1|3401.6|3404.6|3400.1|0
1614689100000|2021-03-02 12:45:00|3405.1|3400.6|3405.1|3400.6|3405.1|3400.6|3404.6|3400.1|0
1614689400000|2021-03-02 12:50:00|3405.6|3401.1|3403.6|3399.1|3405.6|3401.1|3403.6|3399.1|0
1614689700000|2021-03-02 12:55:00|3403.1|3398.6|3403.6|3399.1|3403.6|3399.1|3402.6|3398.1|0
1614690000000|2021-03-02 13:00:00|3404.1|3399.6|3403.1|3398.6|3404.1|3399.6|3403.1|3398.6|0
1614690300000|2021-03-02 13:05:00|3403.6|3399.1|3402.6|3398.1|3404.6|3400.1|3402.6|3398.1|0
1614690600000|2021-03-02 13:10:00|3402.1|3397.6|3401.6|3397.1|3402.1|3397.6|3401.1|3396.6|0
1614690900000|2021-03-02 13:15:00|3402.1|3397.6|3400.1|3395.6|3402.1|3397.6|3400.1|3395.6|0
1614691200000|2021-03-02 13:20:00|3399.6|3395.1|3400.6|3396.1|3401.1|3396.6|3399.6|3395.1|0
1614691500000|2021-03-02 13:25:00|3401.1|3396.6|3402.6|3398.1|3402.6|3398.1|3401.1|3396.6|0
1614691800000|2021-03-02 13:30:00|3402.1|3397.6|3401.1|3396.6|3402.6|3398.1|3400.1|3395.6|0
1614692100000|2021-03-02 13:35:00|3400.6|3396.1|3401.1|3396.6|3401.6|3396.6|3400.1|3395.6|0
1614692400000|2021-03-02 13:40:00|3400.6|3396.1|3403.1|3398.6|3403.6|3399.1|3400.1|3396.1|0
1614692700000|2021-03-02 13:45:00|3402.6|3398.1|3400.6|3396.1|3403.1|3398.6|3400.1|3395.6|0
1614693000000|2021-03-02 13:50:00|3401.1|3396.6|3401.6|3397.1|3401.6|3397.1|3400.6|3396.6|0
1614693300000|2021-03-02 13:55:00|3402.1|3397.6|3408.6|3404.1|3409.1|3404.6|3402.1|3397.6|0
1614693600000|2021-03-02 14:00:00|3408.1|3403.6|3406.6|3402.1|3408.1|3403.6|3405.6|3401.1|0
1614693900000|2021-03-02 14:05:00|3406.1|3401.6|3402.6|3398.1|3406.1|3401.6|3401.6|3397.1|0
1614694200000|2021-03-02 14:10:00|3403.1|3398.6|3404.1|3399.6|3406.6|3402.1|3403.1|3398.6|0
1614694500000|2021-03-02 14:15:00|3403.6|3399.1|3404.1|3400.1|3404.6|3400.1|3402.6|3398.1|0
1614694800000|2021-03-02 14:20:00|3404.6|3400.6|3405.6|3401.1|3406.1|3401.6|3404.1|3400.6|0
1614695100000|2021-03-02 14:25:00|3405.1|3401.6|3406.6|3402.1|3407.6|3403.1|3405.1|3401.1|0
1614695400000|2021-03-02 14:30:00|3406.1|3402.6|3403.1|3399.1|3407.6|3402.6|3401.6|3397.6|1
1614695700000|2021-03-02 14:35:00|3402.6|3398.6|3398.1|3392.6|3403.6|3398.6|3395.6|3391.1|16
1614696000000|2021-03-02 14:40:00|3398.6|3392.1|3393.6|3389.1|3398.6|3392.1|3390.6|3387.1|9
1614696300000|2021-03-02 14:45:00|3393.1|3388.6|3381.6|3377.1|3393.1|3389.1|3381.6|3377.1|1
1614696600000|2021-03-02 14:50:00|3384.1|3377.6|3390.6|3386.1|3391.1|3386.6|3383.6|3377.6|1
1614696900000|2021-03-02 14:55:00|3391.1|3385.6|3394.6|3390.1|3395.6|3391.1|3389.6|3385.1|0
1614697200000|2021-03-02 15:00:00|3394.1|3389.6|3390.6|3385.6|3395.1|3390.6|3390.6|3385.6|0
1614697500000|2021-03-02 15:05:00|3390.1|3386.1|3393.1|3388.6|3394.6|3389.6|3390.1|3385.6|0
1614697800000|2021-03-02 15:10:00|3393.6|3389.1|3389.6|3385.1|3393.6|3389.1|3386.6|3382.1|0
1614698100000|2021-03-02 15:15:00|3389.1|3385.6|3387.1|3382.6|3392.1|3387.6|3387.1|3382.6|1
1614698400000|2021-03-02 15:20:00|3387.6|3383.1|3386.1|3381.6|3390.6|3386.1|3386.1|3381.6|0
1614698700000|2021-03-02 15:25:00|3385.6|3381.1|3382.1|3377.6|3386.1|3381.6|3382.1|3377.6|0
1614699000000|2021-03-02 15:30:00|3381.6|3378.1|3387.1|3382.6|3388.1|3382.6|3381.6|3378.1|0
1614699300000|2021-03-02 15:35:00|3386.6|3383.1|3384.1|3379.6|3388.6|3384.1|3383.6|3379.1|0
1614699600000|2021-03-02 15:40:00|3383.6|3379.1|3381.6|3377.1|3384.1|3379.1|3381.1|3377.1|0
1614699900000|2021-03-02 15:45:00|3380.6|3376.6|3383.6|3379.6|3384.1|3379.6|3380.1|3376.1|0
1614700200000|2021-03-02 15:50:00|3384.1|3379.1|3380.1|3376.1|3384.1|3379.1|3378.6|3374.6|0
1614700500000|2021-03-02 15:55:00|3380.6|3376.6|3377.1|3373.1|3380.6|3376.6|3377.1|3372.6|0
1614700800000|2021-03-02 16:00:00|3377.6|3373.6|3378.6|3374.6|3378.6|3374.6|3375.1|3371.1|0
1614701100000|2021-03-02 16:05:00|3379.1|3375.1|3378.1|3374.1|3379.6|3375.1|3377.1|3372.6|0
1614701400000|2021-03-02 16:10:00|3378.6|3374.6|3377.1|3374.6|3379.1|3375.1|3376.6|3372.6|2
1614701700000|2021-03-02 16:15:00|3378.1|3374.1|3377.6|3373.1|3378.1|3374.1|3376.1|3372.1|3
1614702000000|2021-03-02 16:20:00|3377.1|3372.6|3375.1|3371.1|3377.6|3373.1|3374.1|3370.1|0
1614702300000|2021-03-02 16:25:00|3375.6|3370.6|3378.1|3364.1|3379.6|3372.6|3375.1|3337.6|0
1614702600000|2021-03-02 16:30:00|3378.6|3364.6|3381.6|3362.1|3383.6|3369.6|3372.6|3362.1|0
1614702900000|2021-03-02 16:35:00|3380.6|3363.1|3379.6|3356.1|3384.6|3365.1|3375.6|3352.6|0
1614703200000|2021-03-02 16:40:00|3384.6|3355.6|3391.1|3352.1|3415.1|3355.6|3384.6|3351.6|0
1614703500000|2021-03-02 16:45:00|3398.1|3352.6|3390.6|3352.6|3398.1|3352.6|3390.6|3352.6|0
1614703800000|2021-03-02 16:50:00|3398.1|3353.1|3389.6|3353.1|3398.1|3353.1|3389.6|3353.1|0
1614704700000|2021-03-02 17:05:00|3389.1|3345.6|3388.6|3354.1|3389.1|3354.1|3388.6|3345.6|0
1614705600000|2021-03-02 17:20:00|3396.1|3354.6|3389.6|3354.6|3396.1|3354.6|3389.6|3354.6|0
1614705900000|2021-03-02 17:25:00|3389.1|3325.6|3389.1|3355.1|3389.1|3355.1|3389.1|3325.6|0
1614706800000|2021-03-02 17:40:00|3396.6|3328.6|3395.6|3355.6|3432.1|3355.6|3395.6|3328.6|0
1614707100000|2021-03-02 17:45:00|3430.1|3356.1|3394.6|3356.6|3430.1|3356.6|3394.6|3356.1|0
1614707700000|2021-03-02 17:55:00|3394.1|3327.1|3393.6|3357.6|3401.6|3357.6|3393.6|3327.1|0
1614708000000|2021-03-02 18:00:00|3401.1|3358.1|3393.1|3358.1|3401.1|3358.1|3393.1|3358.1|0
1614708600000|2021-03-02 18:10:00|3392.6|3350.6|3392.6|3358.6|3392.6|3358.6|3392.6|3350.6|0
1614708900000|2021-03-02 18:15:00|3392.1|3351.1|3392.1|3357.6|3392.1|3357.6|3392.1|3351.1|0
1614709500000|2021-03-02 18:25:00|3399.6|3356.1|3391.6|3356.1|3399.6|3356.1|3391.6|3356.1|0
1614710700000|2021-03-02 18:45:00|3393.1|3349.1|3393.1|3330.6|3393.1|3360.6|3393.1|3330.6|0
1614711900000|2021-03-02 19:05:00|3392.6||3392.6||3392.6||3392.6||0
1614713700000|2021-03-02 19:35:00|3428.1|3331.1|3391.1|3332.1|3428.1|3332.1|3391.1|3323.6|0
1614714600000|2021-03-02 19:50:00|3390.6|3324.6|3390.1|3333.6|3390.6|3333.6|3390.1|3324.6|0
1614714900000|2021-03-02 19:55:00|3389.6||3390.6||3390.6||3389.6||0
1614715800000|2021-03-02 20:10:00|3397.6|3334.1|3392.6|3334.6|3400.1|3334.6|3392.6|3334.1|0
1614716400000|2021-03-02 20:20:00|3400.1|3335.1|3391.6|3335.6|3400.1|3335.6|3391.6|3335.1|0
1614716700000|2021-03-02 20:25:00|3399.1|3336.1|3391.1|3336.1|3399.1|3336.1|3391.1|3336.1|0
1614717000000|2021-03-02 20:30:00|3390.6|3328.6|3390.1|3337.1|3398.1|3337.1|3390.1|3328.6|0
1614717300000|2021-03-02 20:35:00|3389.6|3325.6|3389.1|3338.1|3397.1|3338.1|3389.1|3325.6|0
1614717600000|2021-03-02 20:40:00|3427.6|3338.6|3388.1|3339.1|3427.6|3339.1|3388.1|3331.1|0
1614717900000|2021-03-02 20:45:00|3394.6|3331.6|3393.6|3340.6|3401.6|3340.6|3393.6|3331.6|0
1614718200000|2021-03-02 20:50:00|3425.6|3341.1|3391.6|3342.6|3425.6|3342.6|3391.6|3341.1|0
1614718500000|2021-03-02 20:55:00|3391.1|3334.6|3391.1|3343.1|3391.1|3343.1|3391.1|3334.6|0
1614754800000|2021-03-03 07:00:00|3418.1|3365.1|3439.6|3334.6|3442.1|3365.1|3418.1|3281.6|0
1614756600000|2021-03-03 07:30:00||3341.1||3341.6||3341.6||3341.1|0
1614758100000|2021-03-03 07:55:00|3437.6|3342.1|3433.6|3346.1|3437.6|3346.1|3433.6|3342.1|0
1614758400000|2021-03-03 08:00:00|3431.6|3348.1|3378.6|3374.1|3431.6|3375.6|3377.6|3342.1|3
1614758700000|2021-03-03 08:05:00|3379.1|3374.6|3384.1|3379.6|3384.6|3380.1|3375.6|3371.1|0
1614759000000|2021-03-03 08:10:00|3384.6|3380.1|3371.6|3367.1|3387.6|3381.6|3371.6|3367.1|5
1614759300000|2021-03-03 08:15:00|3372.1|3367.6|3370.1|3360.6|3397.6|3368.1|3368.6|3344.6|0
1614759600000|2021-03-03 08:20:00|3369.1|3360.1|3372.6|3368.6|3373.1|3368.6|3369.1|3359.6|0
1614759900000|2021-03-03 08:25:00|3373.1|3368.1|3375.6|3371.6|3376.6|3372.1|3373.1|3368.1|0
1614760200000|2021-03-03 08:30:00|3374.6|3371.1|3373.1|3368.6|3376.1|3372.1|3372.6|3368.6|5
1614760500000|2021-03-03 08:35:00|3372.6|3368.1|3373.6|3369.6|3375.1|3370.6|3372.6|3368.1|0
1614760800000|2021-03-03 08:40:00|3374.1|3369.1|3374.1|3369.6|3374.1|3369.6|3371.1|3367.1|0
1614761100000|2021-03-03 08:45:00|3374.6|3370.1|3373.1|3368.6|3375.6|3371.1|3373.1|3368.6|0
1614761400000|2021-03-03 08:50:00|3373.6|3369.1|3372.6|3368.6|3374.6|3370.1|3371.6|3367.6|2
1614761700000|2021-03-03 08:55:00|3373.1|3368.1|3374.6|3370.1|3375.1|3371.1|3372.6|3368.1|0
1614762000000|2021-03-03 09:00:00|3375.1|3370.6|3374.6|3370.6|3375.6|3371.6|3374.1|3370.1|0
1614762300000|2021-03-03 09:05:00|3375.1|3370.1|3373.6|3369.6|3377.1|3373.1|3373.1|3369.1|0
1614762600000|2021-03-03 09:10:00|3374.1|3370.1|3375.1|3371.1|3376.1|3372.1|3373.6|3370.1|0
1614762900000|2021-03-03 09:15:00|3375.6|3371.6|3372.6|3368.6|3375.6|3371.6|3372.6|3368.6|0
1614763200000|2021-03-03 09:20:00|3371.6|3368.1|3370.6|3366.6|3371.6|3368.1|3370.6|3366.1|0
1614763500000|2021-03-03 09:25:00|3369.6|3366.1|3370.1|3365.6|3371.6|3367.1|3369.6|3365.1|5
1614763800000|2021-03-03 09:30:00|3370.6|3366.1|3368.1|3364.1|3370.6|3366.6|3368.1|3363.6|4
1614764100000|2021-03-03 09:35:00|3368.6|3363.6|3366.1|3362.1|3368.6|3363.6|3365.1|3360.6|0
1614764400000|2021-03-03 09:40:00|3366.6|3362.6|3367.1|3363.1|3369.1|3364.6|3366.1|3362.6|0
1614764700000|2021-03-03 09:45:00|3367.6|3363.6|3368.6|3364.1|3368.6|3364.6|3367.1|3363.6|0
1614765000000|2021-03-03 09:50:00|3368.1|3363.6|3367.1|3362.6|3368.1|3363.6|3366.6|3362.1|0
1614765300000|2021-03-03 09:55:00|3367.6|3363.1|3367.1|3362.6|3368.6|3364.1|3367.1|3362.6|0
1614765600000|2021-03-03 10:00:00|3367.6|3363.1|3368.6|3364.6|3368.6|3364.6|3367.1|3363.1|0
1614765900000|2021-03-03 10:05:00|3369.1|3365.1|3368.1|3363.6|3369.1|3365.1|3368.1|3363.6|0
1614766200000|2021-03-03 10:10:00|3367.1|3363.1|3366.6|3362.6|3367.6|3364.1|3366.6|3362.1|14
1614766500000|2021-03-03 10:15:00|3366.1|3362.1|3367.1|3363.1|3367.1|3363.1|3365.6|3361.6|0
1614766800000|2021-03-03 10:20:00|3367.6|3362.6|3369.6|3365.6|3370.1|3365.6|3367.1|3362.6|0
1614767100000|2021-03-03 10:25:00|3368.6|3365.1|3368.6|3364.6|3368.6|3365.1|3368.1|3364.1|0
1614767400000|2021-03-03 10:30:00|3369.1|3364.1|3366.1|3362.1|3369.1|3364.1|3366.1|3362.1|0
1614767700000|2021-03-03 10:35:00|3366.6|3361.6|3363.6|3359.6|3366.6|3361.6|3363.6|3359.6|2
1614768000000|2021-03-03 10:40:00|3364.1|3359.1|3363.1|3359.1|3364.1|3360.1|3363.1|3359.1|0
1614768300000|2021-03-03 10:45:00|3362.6|3358.6|3360.6|3356.6|3362.6|3358.6|3360.6|3356.6|0
1614768600000|2021-03-03 10:50:00|3361.1|3356.1|3358.6|3354.6|3361.1|3356.1|3358.6|3354.6|0
1614768900000|2021-03-03 10:55:00|3359.1|3355.1|3358.1|3354.1|3360.1|3356.1|3358.1|3354.1|0
1614769200000|2021-03-03 11:00:00|3357.6|3353.6|3357.6|3353.6|3357.6|3353.6|3356.1|3351.6|0
1614769500000|2021-03-03 11:05:00|3358.1|3354.1|3359.6|3355.1|3360.1|3355.6|3357.6|3354.1|0
1614769800000|2021-03-03 11:10:00|3359.1|3354.6|3357.1|3352.6|3359.1|3354.6|3357.1|3352.6|0
1614770100000|2021-03-03 11:15:00|3356.6|3352.1|3356.6|3352.6|3357.1|3352.6|3355.1|3351.1|0
1614770400000|2021-03-03 11:20:00|3357.1|3353.1|3357.6|3353.6|3359.1|3354.6|3357.1|3353.1|0
1614770700000|2021-03-03 11:25:00|3358.1|3354.1|3359.1|3355.1|3359.1|3355.1|3357.6|3354.1|0
1614771000000|2021-03-03 11:30:00|3359.6|3354.6|3357.6|3353.1|3359.6|3355.1|3356.6|3352.6|0
1614771300000|2021-03-03 11:35:00|3357.1|3353.6|3358.1|3354.1|3358.6|3354.1|3357.1|3353.1|0
1614771600000|2021-03-03 11:40:00|3357.1|3353.6|3358.1|3353.6|3358.6|3354.1|3357.1|3353.1|0
1614771900000|2021-03-03 11:45:00|3358.6|3354.1|3358.6|3354.6|3359.1|3354.6|3358.6|3354.1|0
1614772200000|2021-03-03 11:50:00|3359.1|3355.1|3359.1|3355.1|3359.6|3355.6|3357.6|3353.6|0
1614772500000|2021-03-03 11:55:00|3359.6|3355.6|3360.1|3355.6|3360.1|3356.1|3359.1|3355.1|0
1614772800000|2021-03-03 12:00:00|3412.1|3351.6|3357.6|3353.1|3412.1|3356.1|3357.6|3305.6|0
1614773100000|2021-03-03 12:05:00|3357.1|3353.6|3358.1|3353.6|3358.6|3354.1|3357.1|3353.1|0
1614773400000|2021-03-03 12:10:00|3357.1|3353.1|3357.6|3353.1|3358.1|3353.6|3356.1|3352.1|0
1614773700000|2021-03-03 12:15:00|3356.6|3352.6|3357.1|3353.1|3358.6|3354.1|3356.6|3352.6|0
1614774000000|2021-03-03 12:20:00|3357.6|3353.6|3358.6|3354.6|3358.6|3354.6|3357.1|3353.6|0
1614774300000|2021-03-03 12:25:00|3359.1|3355.1|3357.6|3353.6|3359.1|3355.1|3357.6|3353.6|0
1614774600000|2021-03-03 12:30:00|3358.1|3354.1|3359.1|3354.6|3359.1|3355.1|3358.1|3354.1|0
1614774900000|2021-03-03 12:35:00|3359.6|3355.1|3358.6|3354.6|3360.6|3356.1|3358.6|3354.1|0
1614775200000|2021-03-03 12:40:00|3359.1|3355.1|3357.1|3353.1|3359.1|3355.1|3356.6|3352.6|0
1614775500000|2021-03-03 12:45:00|3356.1|3352.6|3354.6|3350.6|3356.6|3352.6|3354.6|3350.6|0
1614775800000|2021-03-03 12:50:00|3355.1|3351.1|3353.6|3349.1|3355.6|3351.6|3353.6|3349.1|0
1614776100000|2021-03-03 12:55:00|3353.1|3348.6|3351.6|3347.1|3353.1|3349.6|3351.6|3347.1|7
1614776400000|2021-03-03 13:00:00|3351.1|3347.6|3350.6|3346.6|3352.6|3348.1|3350.6|3346.1|0
1614776700000|2021-03-03 13:05:00|3351.1|3346.1|3348.1|3343.6|3351.1|3346.1|3348.1|3343.6|0
1614777000000|2021-03-03 13:10:00|3348.6|3344.1|3348.6|3341.1|3350.1|3344.1|3347.1|3340.6|0
1614777300000|2021-03-03 13:15:00|3349.1|3342.1|3345.6|3341.6|3351.1|3345.1|3345.6|3341.6|0
1614777600000|2021-03-03 13:20:00|3345.1|3341.1|3343.1|3339.1|3345.6|3341.1|3342.6|3338.6|0
1614777900000|2021-03-03 13:25:00|3343.6|3339.6|3344.6|3340.6|3345.1|3340.6|3343.1|3339.6|0
1614778200000|2021-03-03 13:30:00|3343.6|3340.1|3336.1|3331.6|3343.6|3340.1|3336.1|3331.6|0
1614778500000|2021-03-03 13:35:00|3336.6|3332.1|3336.1|3332.1|3338.1|3333.6|3335.6|3331.1|0
1614778800000|2021-03-03 13:40:00|3336.6|3332.6|3334.1|3327.6|3336.6|3332.6|3332.6|3324.6|0
1614779100000|2021-03-03 13:45:00|3332.1|3328.1|3330.6|3326.6|3332.1|3328.1|3326.6|3322.1|0
1614779400000|2021-03-03 13:50:00|3331.1|3327.1|3332.6|3328.6|3333.1|3328.6|3328.1|3324.1|0
1614779700000|2021-03-03 13:55:00|3333.1|3329.1|3332.1|3327.6|3333.1|3329.1|3331.1|3326.6|0
1614780000000|2021-03-03 14:00:00|3331.6|3327.1|3333.6|3329.1|3335.1|3330.6|3331.1|3327.1|0
1614780300000|2021-03-03 14:05:00|3334.1|3329.6|3332.6|3328.6|3335.1|3331.1|3332.1|3328.1|0
1614780600000|2021-03-03 14:10:00|3333.1|3329.1|3330.6|3326.6|3333.6|3329.1|3330.6|3326.6|0
1614780900000|2021-03-03 14:15:00|3331.1|3327.1|3332.6|3328.6|3333.6|3329.6|3330.1|3326.1|0
1614781200000|2021-03-03 14:20:00|3331.6|3328.1|3332.1|3327.6|3333.1|3329.1|3330.6|3326.1|0
1614781500000|2021-03-03 14:25:00|3332.6|3328.1|3329.6|3325.6|3332.6|3328.1|3329.1|3325.1|7
1614781800000|2021-03-03 14:30:00|3329.1|3325.1|3328.6|3324.6|3331.6|3327.1|3328.6|3324.6|0
1614782100000|2021-03-03 14:35:00|3328.1|3324.1|3319.1|3314.6|3328.1|3324.1|3318.6|3314.1|3
1614782400000|2021-03-03 14:40:00|3318.1|3314.1|3320.1|3310.1|3320.6|3314.6|3316.1|3309.6|0
1614782700000|2021-03-03 14:45:00|3319.6|3310.6|3319.1|3315.1|3319.6|3315.6|3315.6|3310.6|0
1614783000000|2021-03-03 14:50:00|3319.6|3315.6|3316.6|3312.6|3322.1|3317.6|3316.1|3311.6|0
1614783300000|2021-03-03 14:55:00|3316.1|3312.1|3311.1|3303.6|3316.6|3312.6|3310.1|3303.1|0
1614783600000|2021-03-03 15:00:00|3310.1|3303.1|3315.6|3311.1|3316.1|3311.6|3310.1|3302.1|0
1614783900000|2021-03-03 15:05:00|3316.1|3311.6|3313.1|3309.1|3316.1|3312.1|3311.1|3306.6|0
1614784200000|2021-03-03 15:10:00|3313.6|3308.6|3305.6|3301.6|3313.6|3308.6|3304.1|3300.1|0
1614784500000|2021-03-03 15:15:00|3305.1|3301.1|3303.1|3299.1|3306.6|3302.1|3302.6|3298.1|1
1614784800000|2021-03-03 15:20:00|3303.6|3298.6|3308.1|3303.6|3308.1|3303.6|3299.1|3294.6|0
1614785100000|2021-03-03 15:25:00|3307.6|3303.1|3306.6|3302.1|3310.1|3305.6|3304.6|3300.6|2
1614785400000|2021-03-03 15:30:00|3306.1|3301.6|3312.6|3308.1|3315.1|3310.6|3304.6|3300.1|0
1614785700000|2021-03-03 15:35:00|3313.1|3308.6|3311.6|3307.1|3313.1|3308.6|3309.6|3305.6|0
1614786000000|2021-03-03 15:40:00|3311.1|3306.6|3309.1|3305.1|3312.6|3308.1|3309.1|3305.1|0
1614786300000|2021-03-03 15:45:00|3309.6|3304.6|3313.1|3309.1|3315.6|3311.1|3307.6|3303.6|0
1614786600000|2021-03-03 15:50:00|3313.6|3308.6|3313.1|3308.6|3314.6|3310.1|3311.6|3307.6|0
1614786900000|2021-03-03 15:55:00|3312.6|3308.1|3316.1|3311.6|3316.1|3312.1|3311.1|3306.6|0
1614787200000|2021-03-03 16:00:00|3316.6|3312.1|3318.1|3314.1|3318.6|3314.1|3316.1|3312.1|0
1614787500000|2021-03-03 16:05:00|3318.6|3314.6|3320.6|3316.1|3323.1|3318.6|3318.6|3314.6|1
1614787800000|2021-03-03 16:10:00|3320.1|3315.6|3320.6|3316.1|3321.1|3316.6|3318.6|3314.1|0
1614788100000|2021-03-03 16:15:00|3320.1|3316.6|3321.1|3317.1|3321.1|3317.1|3317.1|3312.6|3
1614788400000|2021-03-03 16:20:00|3321.6|3316.6|3322.1|3318.1|3322.6|3318.1|3320.6|3316.6|0
1614788700000|2021-03-03 16:25:00|3322.6|3318.6|3333.6|3308.1|3363.6|3319.6|3322.6|3293.1|0
1614789000000|2021-03-03 16:30:00|3332.6|3308.6|3326.1|3315.6|3332.6|3316.1|3323.6|3308.6|0
1614789300000|2021-03-03 16:35:00|3326.6|3316.6|3331.6|3306.6|3338.6|3316.6|3326.6|3302.1|0
1614789600000|2021-03-03 16:40:00|3336.6|3295.6|3336.1|3295.6|3336.6|3295.6|3336.1|3295.6|0
1614789900000|2021-03-03 16:45:00|3335.6|3291.6|3336.6|3296.6|3365.1|3296.6|3335.6|3291.6|0
1614790500000|2021-03-03 16:55:00|3343.1|3291.6|3343.1|3297.1|3343.1|3297.1|3343.1|3291.6|0
1614790800000|2021-03-03 17:00:00|3350.1|3291.6|3347.1|3291.6|3370.1|3291.6|3347.1|3291.6|0
1614791400000|2021-03-03 17:10:00|3370.1||3346.6||3370.1||3346.6||0
1614791700000|2021-03-03 17:15:00|3354.1||3345.1||3370.1||3345.1||0
1614792600000|2021-03-03 17:30:00|3352.6||3344.1||3352.6||3344.1||0
1614792900000|2021-03-03 17:35:00|3351.6||3343.6||3351.6||3343.6||0
1614793500000|2021-03-03 17:45:00|3369.1||3343.1||3369.1||3343.1||0
1614793800000|2021-03-03 17:50:00|3369.1||3342.6||3369.1||3342.6||0
1614794700000|2021-03-03 18:05:00|3350.1||3342.1||3350.1||3342.1||0
1614795000000|2021-03-03 18:10:00|3349.6||3341.6||3349.6||3341.6||0
1614795300000|2021-03-03 18:15:00|3366.1||3341.1||3366.1||3341.1||0
1614795600000|2021-03-03 18:20:00|3371.1||3340.6||3371.1||3340.6||0
1614796200000|2021-03-03 18:30:00|3368.6||3340.1||3368.6||3340.1||0
1614797100000|2021-03-03 18:45:00|3347.6||3339.1||3365.1||3339.1||0
1614797400000|2021-03-03 18:50:00|3346.6||3338.6||3346.6||3338.6||0
1614798300000|2021-03-03 19:05:00|3338.1||3338.1||3338.1||3338.1||0
1614798900000|2021-03-03 19:15:00|3337.6||3337.6||3337.6||3337.6||0
1614799500000|2021-03-03 19:25:00|3362.6||3337.1||3362.6||3337.1||0
1614799800000|2021-03-03 19:30:00|3317.1|3313.1|3317.1|3291.6|3317.1|3313.1|3317.1|3291.6|1
1614800100000|2021-03-03 19:35:00|3324.1||3323.1||3331.1||3323.1||0
1614800400000|2021-03-03 19:40:00|3330.6||3322.6||3330.6||3322.6||0
1614801000000|2021-03-03 19:50:00|3330.1||3329.6||3366.6||3328.6||0
1614801300000|2021-03-03 19:55:00|3336.6||3336.1||3336.6||3336.1||0
1614801600000|2021-03-03 20:00:00|3364.6||3335.6||3364.6||3335.6||0
1614801900000|2021-03-03 20:05:00|3343.1||3334.1||3364.6||3334.1||0
1614802200000|2021-03-03 20:10:00|3341.1||3333.6||3341.1||3333.6||0
1614803100000|2021-03-03 20:25:00|3360.6||3332.1||3360.6||3332.1||0
1614803400000|2021-03-03 20:30:00|3339.6||3331.6||3339.6||3331.6||0
1614804300000|2021-03-03 20:45:00|3339.1||3330.1||3365.6||3330.1||0
1614804600000|2021-03-03 20:50:00|3337.1||3327.6||3337.1||3327.6||0
1614804900000|2021-03-03 20:55:00|3360.6|3291.1|3325.6|3291.1|3360.6|3291.1|3325.6|3291.1|0
1614841200000|2021-03-04 07:00:00|3323.1|3278.6|3350.6|3249.6|3350.6|3278.6|3323.1|3246.1|0
1614841800000|2021-03-04 07:10:00||3252.6||3252.6||3252.6||3252.6|0
1614842400000|2021-03-04 07:20:00|3302.6|3276.6|3519.6|3232.1|3550.6|3276.6|3278.6|3232.1|4
1614842700000|2021-03-04 07:25:00|3519.1|3232.6|3340.1|3266.1|3519.1|3266.1|3340.1|3232.1|0
1614843000000|2021-03-04 07:30:00|3288.1|3267.1|3288.1|3267.1|3288.1|3267.1|3288.1|3267.1|0
1614843300000|2021-03-04 07:35:00||3267.6||3267.6||3267.6||3267.6|0
1614843600000|2021-03-04 07:40:00|3339.6|3281.1|3551.1|3276.6|3551.6|3281.1|3339.6|3267.6|4
1614843900000|2021-03-04 07:45:00|3551.6|3276.1|3306.1|3276.1|3551.6|3276.1|3306.1|3276.1|0
1614844200000|2021-03-04 07:50:00||3276.6||3276.6||3276.6||3276.6|0
1614844500000|2021-03-04 07:55:00|3283.1|3277.1|3305.6|3278.1|3306.1|3278.1|3283.1|3277.1|12
1614844800000|2021-03-04 08:00:00|3288.1|3276.6|3299.6|3295.1|3321.6|3295.6|3288.1|3276.1|14
1614845100000|2021-03-04 08:05:00|3299.1|3295.6|3297.1|3293.1|3310.1|3306.1|3297.1|3292.6|3
1614845400000|2021-03-04 08:10:00|3297.6|3293.6|3287.1|3282.6|3299.6|3295.1|3287.1|3282.6|0
1614845700000|2021-03-04 08:15:00|3286.6|3283.1|3300.6|3296.1|3300.6|3296.1|3283.6|3279.1|3
1614846000000|2021-03-04 08:20:00|3301.1|3296.6|3290.6|3286.1|3305.1|3300.6|3290.6|3286.1|0
1614846300000|2021-03-04 08:25:00|3290.1|3286.6|3290.6|3286.1|3292.1|3288.1|3287.6|3283.1|0
1614846600000|2021-03-04 08:30:00|3290.1|3286.6|3299.1|3295.1|3299.1|3295.1|3288.6|3286.6|0
1614846900000|2021-03-04 08:35:00|3298.1|3294.6|3294.6|3290.6|3298.1|3295.1|3292.6|3288.1|16
1614847200000|2021-03-04 08:40:00|3295.1|3291.1|3295.1|3290.6|3297.1|3292.6|3292.6|3289.1|16
1614847500000|2021-03-04 08:45:00|3294.6|3290.1|3291.6|3287.1|3294.6|3290.6|3291.1|3286.6|1
1614847800000|2021-03-04 08:50:00|3291.1|3286.6|3290.1|3285.6|3291.1|3286.6|3287.1|3282.6|0
1614848100000|2021-03-04 08:55:00|3289.6|3286.1|3288.6|3284.1|3290.6|3286.1|3287.6|3283.1|0
1614848400000|2021-03-04 09:00:00|3288.1|3283.6|3289.6|3285.6|3291.1|3286.6|3286.6|3282.6|0
1614848700000|2021-03-04 09:05:00|3290.1|3286.1|3285.6|3281.6|3290.1|3286.1|3285.6|3281.1|0
1614849000000|2021-03-04 09:10:00|3286.1|3282.1|3280.1|3276.1|3287.1|3282.6|3279.6|3276.1|0
1614849300000|2021-03-04 09:15:00|3280.6|3276.6|3278.6|3274.6|3280.6|3276.6|3278.6|3274.6|6
1614849600000|2021-03-04 09:20:00|3279.1|3275.1|3276.1|3271.6|3279.6|3275.6|3276.1|3271.6|0
1614849900000|2021-03-04 09:25:00|3275.1|3271.1|3274.1|3270.1|3276.1|3272.6|3273.6|3269.1|4
1614850200000|2021-03-04 09:30:00|3273.6|3269.6|3274.1|3270.6|3275.6|3271.1|3273.1|3269.1|4
1614850500000|2021-03-04 09:35:00|3275.1|3271.1|3276.6|3272.6|3277.1|3273.1|3273.6|3269.6|5
1614850800000|2021-03-04 09:40:00|3277.1|3272.1|3270.6|3266.1|3277.1|3272.1|3270.1|3266.1|0
1614851100000|2021-03-04 09:45:00|3270.1|3266.6|3274.1|3270.1|3276.1|3271.6|3270.1|3266.1|0
1614851400000|2021-03-04 09:50:00|3274.6|3270.6|3279.6|3275.6|3279.6|3275.6|3274.6|3270.6|0
1614851700000|2021-03-04 09:55:00|3279.1|3275.1|3277.6|3273.6|3280.1|3276.1|3277.6|3273.6|0
1614852000000|2021-03-04 10:00:00|3278.1|3273.1|3279.6|3275.6|3279.6|3275.6|3277.6|3273.1|0
1614852300000|2021-03-04 10:05:00|3279.1|3275.1|3276.1|3272.1|3281.1|3276.6|3276.1|3272.1|0
1614852600000|2021-03-04 10:10:00|3275.6|3271.6|3274.1|3270.1|3276.6|3272.6|3274.1|3269.6|0
1614852900000|2021-03-04 10:15:00|3273.6|3269.6|3271.6|3267.1|3274.6|3270.6|3271.1|3266.6|7
1614853200000|2021-03-04 10:20:00|3272.1|3267.6|3269.1|3254.1|3285.1|3269.1|3269.1|3253.6|5
1614853500000|2021-03-04 10:25:00|3268.6|3253.6|3261.6|3257.6|3270.6|3262.1|3260.6|3253.6|9
1614853800000|2021-03-04 10:30:00|3262.1|3258.1|3264.6|3260.1|3265.1|3260.6|3261.1|3258.1|15
1614854100000|2021-03-04 10:35:00|3264.1|3260.6|3259.6|3255.1|3265.1|3260.6|3259.6|3255.1|0
1614854400000|2021-03-04 10:40:00|3258.6|3255.6|3259.1|3254.6|3259.1|3255.6|3257.1|3252.6|2
1614854700000|2021-03-04 10:45:00|3258.6|3254.1|3258.6|3254.1|3260.1|3256.1|3257.6|3253.6|0
1614855000000|2021-03-04 10:50:00|3258.1|3253.6|3262.1|3256.6|3262.6|3256.6|3257.6|3252.6|0
1614855300000|2021-03-04 10:55:00|3261.6|3257.1|3260.1|3256.1|3262.1|3258.1|3260.1|3255.6|0
1614855600000|2021-03-04 11:00:00|3259.6|3255.6|3255.6|3251.6|3259.6|3255.6|3255.6|3251.6|0
1614855900000|2021-03-04 11:05:00|3256.1|3251.1|3253.6|3250.6|3256.1|3252.1|3253.6|3250.1|5
1614856200000|2021-03-04 11:10:00|3255.1|3251.1|3255.1|3251.1|3257.6|3253.6|3253.6|3249.1|9
1614856500000|2021-03-04 11:15:00|3255.6|3250.6|3254.6|3250.1|3256.6|3252.6|3254.6|3250.1|1
1614856800000|2021-03-04 11:20:00|3254.1|3250.6|3253.6|3249.6|3254.6|3250.6|3253.1|3249.1|0
1614857100000|2021-03-04 11:25:00|3254.1|3249.1|3253.1|3243.6|3254.1|3249.1|3250.1|3243.6|0
1614857400000|2021-03-04 11:30:00|3252.6|3243.1|3255.6|3246.1|3255.6|3247.1|3251.1|3241.6|0
1614857700000|2021-03-04 11:35:00|3256.1|3246.6|3256.6|3252.1|3258.6|3252.6|3254.6|3245.6|0
1614858000000|2021-03-04 11:40:00|3256.1|3252.6|3257.1|3253.1|3257.6|3253.6|3255.1|3251.1|0
1614858300000|2021-03-04 11:45:00|3257.6|3253.6|3259.6|3255.6|3260.1|3256.1|3257.1|3253.6|0
1614858600000|2021-03-04 11:50:00|3260.1|3256.1|3262.6|3258.1|3264.6|3260.1|3260.1|3256.1|0
1614858900000|2021-03-04 11:55:00|3262.1|3258.6|3264.1|3259.6|3264.6|3260.1|3262.1|3258.6|0
1614859200000|2021-03-04 12:00:00|3277.6|3258.1|3258.6|3254.6|3277.6|3261.1|3258.6|3251.6|0
1614859500000|2021-03-04 12:05:00|3259.1|3254.1|3262.6|3258.6|3263.1|3259.1|3258.1|3254.1|0
1614859800000|2021-03-04 12:10:00|3263.1|3259.1|3268.6|3264.6|3269.1|3265.1|3262.6|3259.1|0
1614860100000|2021-03-04 12:15:00|3269.1|3265.1|3275.6|3271.1|3275.6|3271.1|3268.6|3265.1|5
1614860400000|2021-03-04 12:20:00|3275.1|3271.6|3279.1|3275.1|3279.1|3275.1|3275.1|3271.1|0
1614860700000|2021-03-04 12:25:00|3279.6|3276.1|3281.6|3277.1|3281.6|3277.1|3278.6|3274.1|3
1614861000000|2021-03-04 12:30:00|3282.1|3277.6|3277.1|3272.6|3282.6|3278.6|3277.1|3272.6|0
1614861300000|2021-03-04 12:35:00|3277.6|3273.1|3278.1|3274.1|3279.6|3275.1|3277.6|3273.1|0
1614861600000|2021-03-04 12:40:00|3277.6|3273.6|3276.1|3272.1|3278.1|3274.1|3275.6|3271.6|0
1614861900000|2021-03-04 12:45:00|3276.6|3272.6|3278.6|3274.6|3279.6|3275.6|3276.1|3271.6|0
1614862200000|2021-03-04 12:50:00|3279.1|3275.1|3282.6|3278.1|3283.6|3279.6|3279.1|3275.1|0
1614862500000|2021-03-04 12:55:00|3282.1|3277.6|3279.1|3275.1|3282.1|3278.1|3278.6|3274.1|9
1614862800000|2021-03-04 13:00:00|3279.6|3275.6|3281.1|3276.6|3281.1|3277.1|3279.6|3275.6|0
1614863100000|2021-03-04 13:05:00|3280.6|3276.1|3277.6|3274.1|3280.6|3276.6|3277.6|3273.6|0
1614863400000|2021-03-04 13:10:00|3278.1|3273.6|3277.1|3272.6|3278.1|3274.1|3276.6|3272.6|0
1614863700000|2021-03-04 13:15:00|3277.6|3273.1|3277.6|3273.1|3279.1|3274.6|3277.1|3273.1|0
1614864000000|2021-03-04 13:20:00|3278.1|3273.6|3281.1|3276.6|3281.1|3276.6|3278.1|3273.6|0
1614864300000|2021-03-04 13:25:00|3280.6|3276.1|3280.6|3272.1|3281.1|3276.6|3279.1|3271.6|0
1614864600000|2021-03-04 13:30:00|3280.1|3272.6|3281.1|3277.1|3282.6|3279.1|3280.1|3272.6|2
1614864900000|2021-03-04 13:35:00|3281.6|3276.6|3283.1|3278.6|3283.6|3279.6|3281.6|3276.6|0
1614865200000|2021-03-04 13:40:00|3283.6|3279.1|3284.6|3280.6|3285.1|3281.1|3283.6|3279.1|0
1614865500000|2021-03-04 13:45:00|3284.1|3280.1|3287.1|3283.1|3287.1|3283.6|3284.1|3280.1|1
1614865800000|2021-03-04 13:50:00|3286.6|3281.6|3284.1|3280.1|3286.6|3281.6|3284.1|3279.6|5
1614866100000|2021-03-04 13:55:00|3283.6|3279.6|3282.6|3278.6|3283.6|3279.6|3281.6|3277.6|0
1614866400000|2021-03-04 14:00:00|3283.1|3278.1|3279.6|3275.6|3283.6|3279.6|3279.6|3275.1|0
1614866700000|2021-03-04 14:05:00|3279.1|3275.1|3276.6|3272.1|3279.6|3275.6|3276.1|3271.6|0
1614867000000|2021-03-04 14:10:00|3277.1|3272.6|3279.1|3275.1|3279.6|3275.6|3277.1|3272.6|0
1614867300000|2021-03-04 14:15:00|3278.6|3274.6|3278.1|3273.6|3280.1|3275.6|3277.6|3273.6|0
1614867600000|2021-03-04 14:20:00|3278.6|3274.1|3279.1|3275.6|3280.6|3276.6|3278.6|3273.6|0
1614867900000|2021-03-04 14:25:00|3278.6|3275.1|3273.6|3269.6|3278.6|3275.1|3273.6|3269.1|0
1614868200000|2021-03-04 14:30:00|3274.1|3270.1|3289.1|3284.6|3289.1|3284.6|3273.1|3269.1|0
1614868500000|2021-03-04 14:35:00|3288.6|3285.1|3286.6|3282.1|3292.1|3287.6|3284.6|3280.1|3
1614868800000|2021-03-04 14:40:00|3286.1|3282.6|3286.6|3282.6|3289.1|3284.1|3286.1|3282.1|0
1614869100000|2021-03-04 14:45:00|3287.1|3282.1|3280.6|3276.1|3287.1|3282.6|3280.1|3276.1|3
1614869400000|2021-03-04 14:50:00|3280.1|3275.6|3274.6|3270.6|3280.6|3276.6|3274.6|3270.6|2
1614869700000|2021-03-04 14:55:00|3274.1|3270.1|3274.1|3264.6|3274.6|3270.1|3269.6|3262.6|3
1614870000000|2021-03-04 15:00:00|3273.6|3264.1|3270.1|3266.6|3274.1|3270.1|3267.6|3263.1|3
1614870300000|2021-03-04 15:05:00|3270.6|3266.1|3270.1|3266.1|3271.1|3267.1|3268.6|3264.1|0
1614870600000|2021-03-04 15:10:00|3269.6|3265.6|3267.6|3263.1|3269.6|3265.6|3265.1|3260.6|0
1614870900000|2021-03-04 15:15:00|3267.1|3263.6|3261.6|3257.6|3268.1|3264.1|3261.6|3257.6|0
1614871200000|2021-03-04 15:20:00|3262.1|3257.1|3271.1|3267.1|3272.1|3269.1|3262.1|3257.1|5
1614871500000|2021-03-04 15:25:00|3270.6|3266.6|3265.1|3261.1|3270.6|3266.6|3264.6|3260.1|0
1614871800000|2021-03-04 15:30:00|3265.6|3261.6|3269.6|3265.6|3269.6|3265.6|3265.1|3261.1|0
1614872100000|2021-03-04 15:35:00|3270.1|3265.1|3276.1|3272.1|3276.1|3272.1|3270.1|3265.1|0
1614872400000|2021-03-04 15:40:00|3276.6|3272.6|3279.1|3274.6|3279.1|3274.6|3272.6|3268.1|0
1614872700000|2021-03-04 15:45:00|3279.6|3275.1|3282.6|3278.6|3285.1|3281.1|3279.6|3275.1|0
1614873000000|2021-03-04 15:50:00|3283.1|3278.1|3278.6|3274.6|3284.6|3280.6|3278.6|3274.6|0
1614873300000|2021-03-04 15:55:00|3278.1|3274.1|3280.1|3275.6|3282.1|3278.1|3277.6|3273.6|0
1614873600000|2021-03-04 16:00:00|3280.6|3276.1|3280.6|3276.6|3281.1|3277.1|3279.1|3274.6|0
1614873900000|2021-03-04 16:05:00|3281.1|3277.1|3276.6|3272.6|3281.1|3277.1|3276.1|3271.6|0
1614874200000|2021-03-04 16:10:00|3277.1|3272.1|3271.6|3267.1|3277.1|3272.6|3271.1|3266.6|0
1614874500000|2021-03-04 16:15:00|3272.1|3267.6|3273.1|3269.1|3274.6|3270.6|3271.6|3267.6|2
1614874800000|2021-03-04 16:20:00|3273.6|3268.6|3275.1|3271.1|3275.6|3271.1|3273.6|3268.6|0
1614875100000|2021-03-04 16:25:00|3275.6|3270.6|3277.6|3268.1|3308.1|3271.1|3272.1|3267.6|0
1614875400000|2021-03-04 16:30:00|3278.1|3269.1|3276.6|3263.6|3283.1|3272.1|3276.6|3262.1|0
1614875700000|2021-03-04 16:35:00|3277.1|3264.1|3286.1|3263.6|3293.6|3268.6|3276.1|3260.1|0
1614876000000|2021-03-04 16:40:00|3294.1||3300.6||3300.6||3293.6||0
1614876600000|2021-03-04 16:50:00|3308.1||3300.1||3308.1||3300.1||0
1614876900000|2021-03-04 16:55:00|3283.1||3283.1||3283.1||3283.1||0
1614877500000|2021-03-04 17:05:00|3297.6||3297.1||3297.6||3297.1||0
1614877800000|2021-03-04 17:10:00|3308.6|3264.1|3298.6|3255.1|3308.6|3264.1|3298.6|3255.1|0
1614878400000|2021-03-04 17:20:00|3298.1||3297.1||3306.1||3297.1||0
1614878700000|2021-03-04 17:25:00|3305.1|3244.1|3296.1|3244.1|3308.6|3244.1|3296.1|3244.1|0
1614879000000|2021-03-04 17:30:00|3304.1||3295.6||3304.1||3295.6||0
1614879300000|2021-03-04 17:35:00|3308.6||3295.1||3308.6||3295.1||0
1614879600000|2021-03-04 17:40:00|3303.1||3294.6||3303.1||3294.6||0
1614879900000|2021-03-04 17:45:00|3308.6||3293.6||3308.6||3293.6||0
1614880200000|2021-03-04 17:50:00|3301.6||3293.1||3301.6||3293.1||0
1614880500000|2021-03-04 17:55:00|3308.6||3308.6||3308.6||3291.1||0
1614880800000|2021-03-04 18:00:00|3290.6||3290.1||3308.6||3290.1||0
1614881100000|2021-03-04 18:05:00|3308.6||3288.6||3308.6||3288.6||0
1614881400000|2021-03-04 18:10:00|3296.6||3288.1||3296.6||3288.1||0
1614881700000|2021-03-04 18:15:00|3296.1||3287.6||3296.1||3287.6||0
1614882000000|2021-03-04 18:20:00|3308.6||3287.1||3308.6||3287.1||0
1614882300000|2021-03-04 18:25:00|3286.6|3238.1|3286.1|3238.1|3307.1|3238.1|3286.1|3238.1|0
1614882600000|2021-03-04 18:30:00|3307.1||3285.1||3307.1||3285.1||0
1614883200000|2021-03-04 18:40:00|3293.1||3284.1||3293.1||3284.1||0
1614883500000|2021-03-04 18:45:00|3304.6|3230.1|3283.6|3230.1|3304.6|3230.1|3283.6|3230.1|0
1614883800000|2021-03-04 18:50:00|3298.1|3227.1|3281.6|3227.1|3298.1|3227.1|3281.6|3227.1|0
1614884100000|2021-03-04 18:55:00|3289.6||3249.1||3289.6||3249.1||0
1614884700000|2021-03-04 19:05:00||3227.6||3228.1||3228.1||3227.6|0
1614885000000|2021-03-04 19:10:00||3227.6||3228.1||3228.1||3227.6|0
1614885600000|2021-03-04 19:20:00||3228.6||3228.6||3228.6||3228.6|0
1614886800000|2021-03-04 19:40:00||3229.1||3229.6||3229.6||3229.1|0
1614887100000|2021-03-04 19:45:00||3229.1||3239.1||3239.1||3227.1|0
1614887400000|2021-03-04 19:50:00||3236.6||3236.6||3236.6||3236.6|0
1614887700000|2021-03-04 19:55:00||3237.1||3239.1||3241.6||3236.6|0
1614888000000|2021-03-04 20:00:00||3239.6||3237.1||3239.6||3231.1|0
1614888300000|2021-03-04 20:05:00||3231.1||3237.1||3237.1||3231.1|0
1614888600000|2021-03-04 20:10:00||3231.1||3231.1||3231.1||3231.1|0
1614889800000|2021-03-04 20:30:00||3231.6||3231.6||3231.6||3231.6|0
1614927600000|2021-03-05 07:00:00|3284.1|3216.1|3272.6|3227.1|3308.6|3227.1|3272.1|3216.1|0
1614928200000|2021-03-05 07:10:00||3248.6||3248.6||3248.6||3248.6|0
1614930000000|2021-03-05 07:40:00||3227.1||3227.1||3227.6||3227.1|0
1614930600000|2021-03-05 07:50:00||3246.1||3246.1||3246.1||3246.1|0
1614930900000|2021-03-05 07:55:00|3271.6|3236.1|3265.1|3238.1|3271.6|3240.6|3264.6|3236.1|0
1614931200000|2021-03-05 08:00:00|3264.6|3238.6|3247.6|3243.1|3273.1|3245.6|3244.1|3238.6|0
1614931500000|2021-03-05 08:05:00|3247.1|3242.6|3248.6|3244.6|3252.6|3248.6|3243.1|3238.6|2
1614931800000|2021-03-05 08:10:00|3249.1|3244.1|3253.6|3249.6|3256.1|3252.1|3247.1|3243.1|0
1614932100000|2021-03-05 08:15:00|3253.1|3249.1|3250.6|3246.1|3257.1|3252.6|3250.1|3245.6|0
1614932400000|2021-03-05 08:20:00|3250.1|3245.6|3246.1|3241.6|3250.6|3246.6|3246.1|3241.6|0
1614932700000|2021-03-05 08:25:00|3245.6|3241.1|3247.6|3243.1|3247.6|3243.1|3243.6|3239.1|4
1614933000000|2021-03-05 08:30:00|3247.1|3242.6|3252.1|3234.6|3254.1|3242.6|3239.6|3231.1|0
1614933300000|2021-03-05 08:35:00|3251.6|3234.1|3244.6|3240.6|3253.1|3241.6|3240.6|3224.6|0
1614933600000|2021-03-05 08:40:00|3245.1|3240.1|3251.6|3247.1|3251.6|3247.1|3242.6|3238.1|3
1614933900000|2021-03-05 08:45:00|3252.1|3247.6|3255.1|3250.6|3255.1|3250.6|3249.1|3244.6|0
1614934200000|2021-03-05 08:50:00|3254.6|3250.1|3255.6|3251.1|3258.1|3253.6|3250.6|3246.1|0
1614934500000|2021-03-05 08:55:00|3256.1|3251.6|3258.6|3254.6|3259.6|3255.1|3255.1|3250.6|0
1614934800000|2021-03-05 09:00:00|3258.1|3255.1|3269.6|3265.1|3270.6|3266.6|3257.1|3252.6|5
1614935100000|2021-03-05 09:05:00|3269.1|3265.6|3270.6|3266.6|3274.1|3269.6|3269.1|3264.6|0
1614935400000|2021-03-05 09:10:00|3270.1|3266.1|3260.6|3256.1|3271.1|3266.1|3260.6|3256.1|2
1614935700000|2021-03-05 09:15:00|3260.1|3255.6|3256.6|3252.1|3260.1|3255.6|3254.6|3250.1|0
1614936000000|2021-03-05 09:20:00|3256.1|3252.6|3256.6|3252.1|3258.1|3254.1|3253.1|3249.1|0
1614936300000|2021-03-05 09:25:00|3256.1|3251.6|3248.6|3244.6|3256.1|3251.6|3248.6|3244.1|0
1614936600000|2021-03-05 09:30:00|3248.1|3244.1|3249.6|3245.6|3249.6|3245.6|3245.1|3241.1|0
1614936900000|2021-03-05 09:35:00|3249.1|3245.1|3254.6|3250.1|3254.6|3250.6|3248.1|3244.1|0
1614937200000|2021-03-05 09:40:00|3254.1|3249.6|3254.1|3250.1|3254.1|3250.1|3250.6|3246.1|0
1614937500000|2021-03-05 09:45:00|3253.6|3249.6|3251.6|3247.1|3253.6|3249.6|3250.6|3246.1|0
1614937800000|2021-03-05 09:50:00|3252.1|3247.6|3254.1|3250.1|3254.1|3250.6|3252.1|3247.1|0
1614938100000|2021-03-05 09:55:00|3253.6|3249.6|3251.6|3247.6|3254.1|3250.1|3251.6|3247.6|5
1614938400000|2021-03-05 10:00:00|3251.1|3247.1|3252.6|3248.6|3252.6|3248.6|3249.6|3245.6|0
1614938700000|2021-03-05 10:05:00|3252.1|3248.1|3252.1|3247.6|3252.6|3248.6|3251.6|3247.1|3
1614939000000|2021-03-05 10:10:00|3251.6|3248.1|3257.1|3253.1|3257.1|3253.1|3251.6|3247.6|0
1614939300000|2021-03-05 10:15:00|3257.6|3252.6|3257.6|3253.6|3258.1|3254.6|3256.1|3252.1|0
1614939600000|2021-03-05 10:20:00|3258.1|3253.1|3258.1|3254.1|3258.1|3254.6|3256.6|3252.1|0
1614939900000|2021-03-05 10:25:00|3257.6|3253.6|3259.1|3254.6|3259.6|3255.6|3256.6|3252.1|2
1614940200000|2021-03-05 10:30:00|3258.6|3254.1|3260.1|3256.1|3260.1|3256.1|3258.1|3253.6|0
1614940500000|2021-03-05 10:35:00|3260.6|3255.6|3259.1|3255.1|3261.6|3257.6|3259.1|3254.6|0
1614940800000|2021-03-05 10:40:00|3259.6|3254.6|3260.6|3256.6|3261.1|3257.6|3259.6|3254.6|0
1614941100000|2021-03-05 10:45:00|3260.1|3256.1|3261.6|3257.1|3261.6|3257.6|3259.6|3255.6|0
1614941400000|2021-03-05 10:50:00|3261.1|3256.6|3262.1|3258.1|3262.6|3258.6|3259.6|3255.6|0
1614941700000|2021-03-05 10:55:00|3262.6|3258.6|3262.1|3258.1|3264.6|3261.1|3262.1|3258.1|0
1614942000000|2021-03-05 11:00:00|3262.6|3258.6|3265.6|3261.6|3266.6|3262.6|3262.6|3258.6|0
1614942300000|2021-03-05 11:05:00|3265.1|3261.1|3270.1|3265.6|3270.1|3265.6|3264.1|3260.6|0
1614942600000|2021-03-05 11:10:00|3269.6|3266.1|3273.1|3269.1|3273.1|3270.1|3269.6|3265.6|55
1614942900000|2021-03-05 11:15:00|3273.6|3269.6|3269.1|3264.6|3273.6|3269.6|3267.1|3263.1|14
1614943200000|2021-03-05 11:20:00|3269.6|3265.1|3271.1|3266.6|3271.1|3266.6|3268.6|3264.1|0
1614943500000|2021-03-05 11:25:00|3271.6|3267.1|3272.6|3268.1|3272.6|3268.1|3270.1|3265.6|3
1614943800000|2021-03-05 11:30:00|3272.1|3267.6|3271.1|3267.1|3272.1|3268.1|3270.6|3266.1|19
1614944100000|2021-03-05 11:35:00|3270.6|3266.6|3267.1|3263.6|3271.1|3267.1|3267.1|3263.6|19
1614944400000|2021-03-05 11:40:00|3267.6|3263.1|3267.6|3263.6|3268.6|3264.6|3266.6|3262.6|17
1614944700000|2021-03-05 11:45:00|3268.1|3264.1|3267.6|3263.6|3269.1|3264.6|3266.6|3262.6|4
1614945000000|2021-03-05 11:50:00|3268.1|3264.1|3269.1|3265.1|3269.6|3265.1|3267.6|3264.1|5
1614945300000|2021-03-05 11:55:00|3269.6|3264.6|3265.1|3261.1|3269.6|3264.6|3265.1|3261.1|0
1614945600000|2021-03-05 12:00:00|3276.1|3259.6|3264.6|3260.6|3287.1|3261.6|3264.6|3252.6|0
1614945900000|2021-03-05 12:05:00|3265.1|3260.1|3266.6|3262.6|3267.1|3263.1|3265.1|3260.1|0
1614946200000|2021-03-05 12:10:00|3266.1|3262.1|3267.1|3263.1|3268.1|3263.6|3266.1|3262.1|0
1614946500000|2021-03-05 12:15:00|3266.6|3262.6|3268.1|3264.1|3269.1|3264.6|3266.1|3262.1|0
1614946800000|2021-03-05 12:20:00|3268.6|3264.6|3271.1|3266.6|3271.1|3266.6|3268.1|3264.6|0
1614947100000|2021-03-05 12:25:00|3270.6|3267.1|3271.1|3267.1|3271.6|3267.1|3270.6|3266.1|0
1614947400000|2021-03-05 12:30:00|3271.6|3267.6|3270.1|3266.1|3272.6|3268.6|3270.1|3266.1|0
1614947700000|2021-03-05 12:35:00|3269.6|3265.1|3268.1|3264.1|3270.1|3265.6|3268.1|3264.1|0
1614948000000|2021-03-05 12:40:00|3267.6|3263.6|3267.6|3263.6|3268.1|3264.1|3265.6|3261.6|0
1614948300000|2021-03-05 12:45:00|3267.1|3263.1|3269.6|3265.1|3269.6|3265.1|3267.1|3263.1|0
1614948600000|2021-03-05 12:50:00|3270.1|3265.6|3270.6|3266.1|3272.6|3268.6|3270.1|3265.6|0
1614948900000|2021-03-05 12:55:00|3271.1|3266.6|3271.6|3267.6|3271.6|3267.6|3270.6|3266.1|0
1614949200000|2021-03-05 13:00:00|3271.1|3267.1|3270.6|3266.6|3271.6|3267.6|3270.6|3266.1|0
1614949500000|2021-03-05 13:05:00|3270.1|3266.1|3267.6|3263.6|3270.1|3266.6|3267.6|3263.1|0
1614949800000|2021-03-05 13:10:00|3267.1|3263.1|3264.6|3260.6|3267.1|3263.1|3264.6|3260.6|0
1614950100000|2021-03-05 13:15:00|3264.1|3260.1|3265.1|3261.1|3265.1|3261.1|3263.6|3259.1|0
1614950400000|2021-03-05 13:20:00|3265.6|3261.6|3268.1|3263.6|3268.1|3263.6|3265.6|3261.6|0
1614950700000|2021-03-05 13:25:00|3267.6|3264.1|3272.1|3262.1|3272.6|3266.1|3267.6|3262.1|0
1614951000000|2021-03-05 13:30:00|3271.6|3261.6|3260.6|3256.1|3271.6|3263.6|3258.6|3254.6|2
1614951300000|2021-03-05 13:35:00|3260.1|3255.6|3259.1|3255.1|3263.1|3259.1|3258.1|3254.1|0
1614951600000|2021-03-05 13:40:00|3258.6|3254.6|3264.6|3260.1|3267.1|3263.1|3256.6|3252.1|0
1614951900000|2021-03-05 13:45:00|3265.1|3260.6|3264.6|3260.6|3266.6|3262.6|3264.6|3260.1|0
1614952200000|2021-03-05 13:50:00|3264.1|3260.1|3263.1|3258.6|3264.1|3260.6|3262.1|3257.6|0
1614952500000|2021-03-05 13:55:00|3263.6|3259.1|3261.1|3256.6|3264.1|3260.1|3261.1|3256.6|10
1614952800000|2021-03-05 14:00:00|3261.6|3257.1|3267.1|3262.6|3269.1|3264.6|3261.6|3257.1|13
1614953100000|2021-03-05 14:05:00|3267.6|3263.1|3271.1|3267.1|3271.1|3267.1|3267.1|3262.6|0
1614953400000|2021-03-05 14:10:00|3270.6|3266.6|3270.1|3265.6|3271.1|3267.1|3268.6|3264.1|0
1614953700000|2021-03-05 14:15:00|3269.6|3266.1|3271.1|3267.1|3272.6|3268.1|3269.1|3264.6|0
1614954000000|2021-03-05 14:20:00|3271.6|3266.6|3265.6|3261.1|3271.6|3267.6|3265.6|3261.1|0
1614954300000|2021-03-05 14:25:00|3266.1|3261.6|3265.1|3261.1|3266.6|3262.6|3263.6|3260.1|0
1614954600000|2021-03-05 14:30:00|3265.6|3261.6|3254.6|3250.6|3267.1|3262.6|3253.6|3249.6|0
1614954900000|2021-03-05 14:35:00|3254.1|3250.1|3252.6|3248.6|3256.6|3252.6|3252.1|3247.6|1
1614955200000|2021-03-05 14:40:00|3253.1|3249.1|3254.6|3250.6|3258.6|3254.1|3252.1|3248.1|0
1614955500000|2021-03-05 14:45:00|3255.1|3251.1|3253.1|3248.6|3260.1|3255.6|3253.1|3248.6|0
1614955800000|2021-03-05 14:50:00|3252.6|3248.1|3252.1|3248.1|3257.1|3252.6|3251.6|3247.1|0
1614956100000|2021-03-05 14:55:00|3252.6|3248.6|3249.6|3245.1|3254.1|3250.1|3247.6|3243.6|28
1614956400000|2021-03-05 15:00:00|3249.1|3245.6|3252.6|3248.1|3253.1|3249.1|3248.6|3244.1|0
1614956700000|2021-03-05 15:05:00|3253.1|3248.6|3253.1|3249.1|3258.1|3254.1|3252.6|3248.1|0
1614957000000|2021-03-05 15:10:00|3253.6|3248.6|3246.6|3242.6|3255.6|3251.6|3246.6|3242.1|0
1614957300000|2021-03-05 15:15:00|3247.1|3243.1|3244.6|3240.6|3249.1|3244.6|3244.1|3239.6|0
1614957600000|2021-03-05 15:20:00|3244.1|3240.1|3244.1|3240.1|3245.1|3241.1|3241.1|3236.6|0
1614957900000|2021-03-05 15:25:00|3244.6|3240.6|3242.1|3237.6|3249.6|3245.6|3242.1|3237.6|0
1614958200000|2021-03-05 15:30:00|3241.6|3237.1|3241.6|3237.1|3243.6|3239.1|3239.1|3234.6|7
1614958500000|2021-03-05 15:35:00|3241.1|3236.6|3232.6|3228.1|3243.6|3239.6|3232.1|3228.1|0
1614958800000|2021-03-05 15:40:00|3232.1|3227.6|3232.1|3228.1|3234.1|3230.1|3229.6|3225.6|0
1614959100000|2021-03-05 15:45:00|3231.6|3227.6|3229.6|3225.6|3232.6|3228.6|3228.6|3224.6|17
1614959400000|2021-03-05 15:50:00|3229.1|3225.1|3235.1|3231.1|3235.6|3231.6|3228.6|3224.6|0
1614959700000|2021-03-05 15:55:00|3235.6|3230.6|3234.1|3229.6|3239.1|3234.6|3233.6|3229.6|0
1614960000000|2021-03-05 16:00:00|3233.6|3230.1|3232.6|3228.1|3244.1|3230.1|3232.1|3221.6|11
1614960300000|2021-03-05 16:05:00|3232.1|3228.6|3230.1|3226.1|3234.1|3229.6|3230.1|3225.6|20
1614960600000|2021-03-05 16:10:00|3231.1|3225.6|3225.1|3221.1|3231.1|3227.1|3225.1|3220.6|15
1614960900000|2021-03-05 16:15:00|3225.6|3220.6|3229.6|3215.1|3241.1|3222.1|3223.6|3211.1|0
1614961200000|2021-03-05 16:20:00|3226.1|3212.1|3219.6|3215.1|3265.6|3219.6|3219.1|3202.6|11
1614961500000|2021-03-05 16:25:00|3219.1|3214.6|3227.6|3203.1|3260.6|3215.6|3214.1|3202.1|3
1614961800000|2021-03-05 16:30:00|3226.6|3203.6|3221.6|3212.1|3240.6|3215.6|3220.6|3202.6|0
1614962100000|2021-03-05 16:35:00|3222.6|3213.6|3233.6|3204.1|3266.6|3218.1|3222.6|3202.1|2
1614962400000|2021-03-05 16:40:00|3267.1|3202.1|3267.1|3202.1|3267.1|3202.1|3267.1|3202.1|0
1614962700000|2021-03-05 16:45:00||3197.6||3197.6||3197.6||3197.6|0
1614963000000|2021-03-05 16:50:00|3210.6|3203.1|3236.1|3213.6|3267.1|3216.6|3210.6|3197.6|1
1614963300000|2021-03-05 16:55:00|3242.6|3212.1|3242.6|3200.6|3242.6|3219.6|3242.6|3200.6|0
1614963600000|2021-03-05 17:00:00|3272.1|3201.1|3242.1|3201.1|3272.1|3201.1|3242.1|3201.1|0
1614963900000|2021-03-05 17:05:00|3249.6|3201.6|3241.6|3201.6|3249.6|3201.6|3241.6|3201.6|0
1614964500000|2021-03-05 17:15:00|3272.1|3202.1|3272.1|3197.6|3272.1|3202.1|3241.1|3197.6|0
1614964800000|2021-03-05 17:20:00|3242.1|3233.6|3242.1|3209.6|3242.1|3233.6|3242.1|3197.6|1
1614965100000|2021-03-05 17:25:00|3249.1|3210.1|3243.1|3203.1|3249.1|3210.1|3243.1|3197.6|0
1614965400000|2021-03-05 17:30:00|3250.1|3203.6|3248.1|3204.6|3279.1|3204.6|3248.1|3200.6|0
1614965700000|2021-03-05 17:35:00|3247.6|3202.1|3246.6|3206.1|3255.1|3206.1|3246.6|3202.1|0
1614966000000|2021-03-05 17:40:00|3280.1|3206.6|3246.1|3206.6|3280.1|3206.6|3246.1|3206.6|0
1614966300000|2021-03-05 17:45:00|3253.6|3207.1|3253.6|3208.1|3261.1|3208.1|3247.6|3205.1|0
1614966600000|2021-03-05 17:50:00|3253.1|3205.1|3252.1|3209.6|3253.1|3209.6|3252.1|3205.1|0
1614966900000|2021-03-05 17:55:00|3251.6|3206.6|3250.6|3210.6|3251.6|3210.6|3250.6|3206.6|0
1614967200000|2021-03-05 18:00:00||3208.1||3204.1||3208.1||3200.6|0
1614967500000|2021-03-05 18:05:00|3250.1|3202.1|3250.1|3204.6|3250.1|3204.6|3250.1|3202.1|0
1614968100000|2021-03-05 18:15:00|3250.6|3205.1|3250.6|3205.1|3250.6|3205.1|3250.6|3205.1|0
1614968700000|2021-03-05 18:25:00||3202.1||3205.6||3205.6||3202.1|0
1614969000000|2021-03-05 18:30:00|3229.1|3220.1|3250.6|3197.6|3250.6|3220.1|3229.1|3197.6|1
1614974700000|2021-03-05 20:05:00||3223.1||3223.6||3223.6||3223.1|0
1615186800000|2021-03-08 07:00:00|3254.1|3210.6|3260.1|3184.6|3260.6|3212.1|3252.6|3181.1|0
1615187100000|2021-03-08 07:05:00||3191.1||3216.6||3216.6||3191.1|0
1615187400000|2021-03-08 07:10:00||3221.1||3236.1||3236.1||3221.1|0
1615189500000|2021-03-08 07:45:00||3247.1||3239.1||3247.1||3239.1|0
1615190100000|2021-03-08 07:55:00|3259.6||3253.6||3259.6||3253.6||0
1615190400000|2021-03-08 08:00:00|3253.1|3216.1|3239.1|3235.1|3253.1|3241.6|3238.1|3213.1|2
1615190700000|2021-03-08 08:05:00|3238.6|3234.6|3228.6|3224.1|3240.1|3236.1|3228.1|3223.6|0
1615191000000|2021-03-08 08:10:00|3227.6|3223.6|3226.1|3221.6|3227.6|3223.6|3218.6|3214.1|2
1615191300000|2021-03-08 08:15:00|3225.6|3221.1|3220.6|3202.1|3247.6|3224.1|3219.1|3194.6|2
1615191600000|2021-03-08 08:20:00|3221.1|3201.6|3209.1|3205.1|3242.6|3212.1|3209.1|3189.1|0
1615191900000|2021-03-08 08:25:00|3209.6|3204.6|3211.6|3207.6|3213.1|3209.1|3207.6|3203.6|20
1615192200000|2021-03-08 08:30:00|3212.1|3207.1|3214.1|3209.6|3214.1|3209.6|3207.6|3203.1|2
1615192500000|2021-03-08 08:35:00|3214.6|3210.1|3220.1|3216.1|3221.6|3217.1|3211.6|3207.6|14
1615192800000|2021-03-08 08:40:00|3220.6|3216.6|3223.6|3219.1|3227.1|3222.6|3220.6|3216.6|1
1615193100000|2021-03-08 08:45:00|3224.1|3219.6|3226.1|3221.6|3227.1|3222.6|3222.6|3218.1|0
1615193400000|2021-03-08 08:50:00|3226.6|3222.1|3228.1|3223.6|3228.1|3223.6|3225.6|3221.1|0
1615193700000|2021-03-08 08:55:00|3228.6|3224.1|3226.6|3222.6|3229.1|3224.6|3225.1|3220.6|1
1615194000000|2021-03-08 09:00:00|3226.1|3222.1|3223.6|3219.6|3226.6|3222.6|3222.6|3218.6|1
1615194300000|2021-03-08 09:05:00|3224.1|3220.1|3221.6|3217.1|3224.6|3220.6|3220.1|3215.6|0
1615194600000|2021-03-08 09:10:00|3222.1|3217.6|3221.6|3217.6|3224.1|3220.1|3220.6|3216.6|0
1615194900000|2021-03-08 09:15:00|3222.1|3218.1|3222.1|3218.1|3223.1|3218.6|3220.6|3216.1|0
1615195200000|2021-03-08 09:20:00|3222.6|3218.6|3215.1|3211.1|3223.1|3219.1|3214.1|3210.1|0
1615195500000|2021-03-08 09:25:00|3215.6|3211.6|3217.6|3213.6|3218.1|3214.1|3215.6|3211.6|0
1615195800000|2021-03-08 09:30:00|3217.1|3213.1|3218.1|3214.1|3218.6|3214.6|3215.6|3211.1|2
1615196100000|2021-03-08 09:35:00|3218.6|3213.6|3219.6|3215.6|3220.1|3215.6|3216.6|3213.1|15
1615196400000|2021-03-08 09:40:00|3219.1|3215.1|3221.6|3217.1|3221.6|3217.1|3218.6|3214.6|15
1615196700000|2021-03-08 09:45:00|3222.1|3217.6|3218.6|3214.6|3222.6|3218.1|3217.6|3213.1|0
1615197000000|2021-03-08 09:50:00|3218.1|3214.1|3215.6|3211.6|3218.6|3214.6|3214.1|3210.1|0
1615197300000|2021-03-08 09:55:00|3216.1|3211.1|3215.6|3211.1|3216.6|3212.6|3215.1|3211.1|0
1615197600000|2021-03-08 10:00:00|3215.1|3211.6|3217.1|3213.1|3218.6|3214.6|3215.1|3211.6|0
1615197900000|2021-03-08 10:05:00|3217.6|3212.6|3215.1|3210.6|3218.6|3214.1|3214.6|3210.6|0
1615198200000|2021-03-08 10:10:00|3214.6|3211.1|3212.6|3209.1|3216.1|3211.6|3212.6|3208.1|0
1615198500000|2021-03-08 10:15:00|3213.1|3208.6|3212.1|3208.1|3213.6|3209.6|3212.1|3208.1|0
1615198800000|2021-03-08 10:20:00|3211.6|3207.6|3208.6|3204.1|3211.6|3207.6|3208.1|3203.6|0
1615199100000|2021-03-08 10:25:00|3209.1|3204.6|3210.1|3206.1|3210.6|3206.6|3209.1|3204.6|0
1615199400000|2021-03-08 10:30:00|3209.6|3205.6|3215.6|3211.6|3216.6|3212.1|3209.1|3204.6|3
1615199700000|2021-03-08 10:35:00|3216.1|3212.1|3213.1|3209.1|3221.1|3217.1|3213.1|3208.6|0
1615200000000|2021-03-08 10:40:00|3212.6|3208.6|3211.1|3206.6|3213.1|3208.6|3210.1|3206.1|8
1615200300000|2021-03-08 10:45:00|3210.6|3207.1|3213.6|3209.6|3213.6|3209.6|3210.6|3206.6|0
1615200600000|2021-03-08 10:50:00|3213.1|3209.1|3216.1|3212.1|3217.6|3213.6|3212.6|3208.6|8
1615200900000|2021-03-08 10:55:00|3216.6|3212.6|3213.6|3209.6|3217.6|3213.6|3213.6|3209.6|0
1615201200000|2021-03-08 11:00:00|3214.1|3210.1|3214.6|3210.1|3216.1|3212.1|3214.1|3209.6|7
1615201500000|2021-03-08 11:05:00|3215.1|3210.6|3219.6|3215.6|3219.6|3215.6|3214.6|3210.1|0
1615201800000|2021-03-08 11:10:00|3220.1|3216.1|3222.1|3218.1|3222.6|3219.1|3220.1|3216.1|0
1615202100000|2021-03-08 11:15:00|3222.6|3217.6|3222.6|3218.6|3223.1|3219.1|3219.6|3215.6|0
1615202400000|2021-03-08 11:20:00|3223.1|3219.1|3222.6|3218.1|3223.6|3219.6|3221.6|3217.6|0
1615202700000|2021-03-08 11:25:00|3223.1|3218.6|3217.6|3213.6|3224.1|3220.1|3217.6|3213.6|0
1615203000000|2021-03-08 11:30:00|3218.1|3214.1|3220.1|3215.6|3220.6|3216.6|3217.6|3213.6|3
1615203300000|2021-03-08 11:35:00|3220.6|3216.1|3218.6|3214.6|3221.6|3217.6|3217.6|3213.6|0
1615203600000|2021-03-08 11:40:00|3218.1|3214.1|3219.1|3215.1|3219.6|3216.1|3216.1|3211.6|0
1615203900000|2021-03-08 11:45:00|3219.6|3214.6|3220.1|3216.1|3220.6|3217.1|3218.6|3214.1|0
1615204200000|2021-03-08 11:50:00|3219.6|3215.6|3219.1|3215.1|3220.1|3216.1|3218.1|3214.6|0
1615204500000|2021-03-08 11:55:00|3218.6|3213.6|3218.1|3214.1|3219.1|3214.1|3216.6|3212.6|1
1615204800000|2021-03-08 12:00:00|3222.1|3213.6|3219.6|3215.1|3226.6|3215.6|3218.6|3204.1|0
1615205100000|2021-03-08 12:05:00|3220.1|3215.6|3220.6|3216.6|3221.1|3216.6|3219.1|3214.6|0
1615205400000|2021-03-08 12:10:00|3220.1|3217.1|3220.1|3216.1|3222.1|3218.1|3219.1|3214.6|1
1615205700000|2021-03-08 12:15:00|3219.6|3215.6|3223.1|3219.1|3223.1|3219.1|3219.6|3215.6|0
1615206000000|2021-03-08 12:20:00|3223.6|3218.6|3221.6|3217.6|3223.6|3219.1|3220.6|3216.1|0
1615206300000|2021-03-08 12:25:00|3221.1|3217.1|3218.1|3214.1|3221.6|3217.1|3218.1|3214.1|1
1615206600000|2021-03-08 12:30:00|3217.6|3213.6|3213.6|3209.6|3218.1|3214.1|3213.6|3209.6|5
1615206900000|2021-03-08 12:35:00|3214.1|3210.1|3213.1|3209.1|3214.1|3210.1|3212.6|3208.6|0
1615207200000|2021-03-08 12:40:00|3212.6|3208.6|3213.6|3210.1|3214.6|3210.1|3212.1|3208.1|0
1615207500000|2021-03-08 12:45:00|3213.1|3208.6|3214.1|3210.1|3214.6|3210.6|3211.6|3207.6|1
1615207800000|2021-03-08 12:50:00|3214.6|3210.6|3215.6|3211.6|3216.1|3212.1|3214.1|3210.1|0
1615208100000|2021-03-08 12:55:00|3216.1|3212.1|3219.1|3213.6|3219.1|3213.6|3215.6|3211.6|0
1615208400000|2021-03-08 13:00:00|3219.6|3214.1|3219.1|3215.1|3219.6|3215.1|3216.1|3214.1|0
1615208700000|2021-03-08 13:05:00|3219.6|3215.6|3217.3|3213.3|3221.3|3218.3|3217.3|3213.3|1
1615209000000|2021-03-08 13:10:00|3217.8|3212.8|3219.8|3215.3|3220.3|3215.8|3216.8|3212.8|0
1615209300000|2021-03-08 13:15:00|3219.3|3215.8|3219.3|3215.8|3220.3|3216.8|3218.8|3214.8|3
1615209600000|2021-03-08 13:20:00|3219.8|3215.3|3222.3|3218.3|3223.3|3218.8|3219.3|3214.8|1
1615209900000|2021-03-08 13:25:00|3221.8|3217.8|3219.3|3215.3|3221.8|3217.8|3219.3|3215.3|0
1615210200000|2021-03-08 13:30:00|3219.8|3214.8|3219.3|3215.3|3219.8|3215.8|3218.3|3214.8|0
1615210500000|2021-03-08 13:35:00|3218.8|3215.8|3220.8|3216.3|3220.8|3216.3|3218.3|3215.8|0
1615210800000|2021-03-08 13:40:00|3220.3|3216.8|3219.3|3215.3|3222.8|3218.8|3218.8|3214.8|4
1615211100000|2021-03-08 13:45:00|3219.8|3215.8|3221.8|3217.3|3221.8|3217.3|3218.8|3214.8|0
1615211400000|2021-03-08 13:50:00|3221.3|3218.3|3224.3|3220.3|3224.3|3220.3|3220.3|3216.3|1
1615211700000|2021-03-08 13:55:00|3223.8|3219.8|3225.8|3221.3|3225.8|3221.3|3222.8|3218.8|3
1615212000000|2021-03-08 14:00:00|3225.3|3221.8|3227.3|3223.3|3228.8|3224.8|3225.3|3221.3|0
1615212300000|2021-03-08 14:05:00|3227.8|3223.8|3233.3|3228.8|3233.8|3229.3|3227.8|3223.8|2
1615212600000|2021-03-08 14:10:00|3232.8|3227.3|3231.8|3227.8|3232.8|3228.8|3230.8|3226.8|27
1615212900000|2021-03-08 14:15:00|3232.3|3228.8|3231.8|3227.3|3233.8|3229.8|3229.8|3225.8|46
1615213200000|2021-03-08 14:20:00|3231.3|3226.8|3232.3|3227.8|3232.3|3227.8|3229.3|3225.3|0
1615213500000|2021-03-08 14:25:00|3232.8|3228.3|3232.3|3228.8|3234.8|3230.3|3232.3|3228.3|3
1615213800000|2021-03-08 14:30:00|3232.8|3228.3|3230.3|3226.3|3232.8|3228.8|3226.8|3222.3|5
1615214100000|2021-03-08 14:35:00|3229.8|3225.8|3239.3|3233.3|3239.3|3233.3|3229.3|3223.8|4
1615214400000|2021-03-08 14:40:00|3239.8|3233.8|3244.3|3240.3|3244.8|3240.8|3239.8|3233.8|3
1615214700000|2021-03-08 14:45:00|3244.8|3240.8|3241.8|3237.8|3247.8|3243.8|3241.8|3237.8|0
1615215000000|2021-03-08 14:50:00|3242.3|3238.3|3242.8|3238.8|3244.8|3240.3|3239.3|3235.3|0
1615215300000|2021-03-08 14:55:00|3243.3|3239.3|3245.3|3235.3|3247.8|3243.3|3240.8|3235.3|1
1615215600000|2021-03-08 15:00:00|3245.8|3235.8|3246.8|3242.8|3248.8|3243.8|3242.8|3235.8|6
1615215900000|2021-03-08 15:05:00|3247.3|3242.3|3255.8|3251.8|3256.3|3251.8|3245.8|3242.3|1
1615216200000|2021-03-08 15:10:00|3256.3|3252.3|3252.8|3248.8|3257.3|3252.8|3251.8|3247.8|9
1615216500000|2021-03-08 15:15:00|3253.3|3249.3|3260.8|3256.8|3260.8|3256.8|3252.3|3248.3|1
1615216800000|2021-03-08 15:20:00|3261.3|3256.3|3257.3|3253.3|3263.8|3259.8|3256.8|3252.8|0
1615217100000|2021-03-08 15:25:00|3257.8|3253.8|3260.3|3256.3|3262.8|3258.8|3257.3|3253.8|19
1615217400000|2021-03-08 15:30:00|3260.8|3256.8|3263.3|3258.8|3263.3|3258.8|3259.3|3254.8|19
1615217700000|2021-03-08 15:35:00|3263.8|3259.3|3259.8|3255.3|3265.3|3260.3|3258.3|3254.3|31
1615218000000|2021-03-08 15:40:00|3260.3|3255.8|3263.3|3258.8|3263.8|3259.3|3260.3|3255.8|0
1615218300000|2021-03-08 15:45:00|3263.8|3259.3|3261.8|3257.3|3265.8|3261.3|3261.3|3256.8|1
1615218600000|2021-03-08 15:50:00|3262.8|3257.8|3260.3|3256.3|3263.8|3260.3|3259.3|3255.3|10
1615218900000|2021-03-08 15:55:00|3260.8|3255.8|3264.8|3260.3|3265.3|3260.8|3259.8|3255.8|0
1615219200000|2021-03-08 16:00:00|3265.3|3260.8|3263.3|3258.8|3267.3|3262.8|3263.3|3258.8|1
1615219500000|2021-03-08 16:05:00|3263.8|3259.3|3262.3|3257.8|3264.8|3260.3|3261.8|3257.3|2
1615219800000|2021-03-08 16:10:00|3262.8|3258.3|3259.3|3254.8|3262.8|3258.3|3258.3|3254.8|2
1615220100000|2021-03-08 16:15:00|3258.8|3255.3|3261.8|3257.8|3262.3|3259.3|3257.8|3253.3|5
1615220400000|2021-03-08 16:20:00|3262.3|3258.3|3265.3|3261.3|3265.8|3261.3|3262.3|3258.3|0
1615220700000|2021-03-08 16:25:00|3264.8|3260.8|3277.8|3257.8|3307.3|3260.8|3261.8|3209.8|6
1615221000000|2021-03-08 16:30:00|3277.3|3257.3|3264.3|3251.8|3277.3|3257.3|3262.3|3251.8|1
1615221300000|2021-03-08 16:35:00|3264.8|3252.8|3268.8|3242.3|3270.8|3254.8|3262.8|3240.3|0
1615221600000|2021-03-08 16:40:00|3273.3|3235.8|3272.8|3236.3|3273.3|3236.3|3272.8|3235.8|0
1615221900000|2021-03-08 16:45:00|3272.3|3206.3|3271.3|3237.8|3278.8|3237.8|3271.3|3206.3|0
1615222200000|2021-03-08 16:50:00|3306.8|3206.3|3306.8|3206.3|3306.8|3206.3|3306.8|3206.3|0
1615222500000|2021-03-08 16:55:00|3310.8|3206.8|3306.3|3206.8|3310.8|3206.8|3306.3|3206.8|0
1615222800000|2021-03-08 17:00:00|3305.8|3199.8|3305.8|3207.3|3305.8|3207.3|3305.8|3199.8|0
1615223100000|2021-03-08 17:05:00|3310.8|3207.8|3304.8|3208.3|3310.8|3208.3|3304.8|3207.8|0
1615223400000|2021-03-08 17:10:00|3304.3|3206.3|3302.8|3210.3|3310.8|3210.3|3302.8|3201.8|0
1615224000000|2021-03-08 17:20:00|3309.3|3210.8|3302.3|3210.8|3309.3|3210.8|3302.3|3210.8|0
1615224300000|2021-03-08 17:25:00|3310.8|3211.3|3301.3|3211.8|3310.8|3211.8|3301.3|3211.3|0
1615224600000|2021-03-08 17:30:00|3308.3|3212.3|3300.8|3212.3|3308.3|3212.3|3300.8|3212.3|0
1615224900000|2021-03-08 17:35:00|3307.8|3212.8|3299.3|3214.3|3307.8|3214.3|3299.3|3205.8|0
1615225200000|2021-03-08 17:40:00|3310.8|3214.8|3298.8|3214.8|3310.8|3214.8|3298.8|3214.8|0
1615225800000|2021-03-08 17:50:00|3310.8||3298.3||3310.8||3298.3||0
1615226100000|2021-03-08 17:55:00|3297.8|3208.3|3297.8|3215.3|3297.8|3215.3|3297.8|3208.3|0
1615226400000|2021-03-08 18:00:00|3304.8|3215.8|3297.3|3215.8|3304.8|3215.8|3297.3|3215.8|0
1615226700000|2021-03-08 18:05:00|3304.3|3216.3|3296.8|3216.3|3304.3|3216.3|3296.8|3216.3|0
1615227000000|2021-03-08 18:10:00|||||||||1
1615227300000|2021-03-08 18:15:00|3296.3|3213.3|3296.3|3216.8|3296.3|3216.8|3296.3|3213.3|0
1615227600000|2021-03-08 18:20:00|3295.8|3217.3|3294.3|3218.8|3310.8|3218.8|3294.3|3214.8|0
1615227900000|2021-03-08 18:25:00|3301.3|3219.3|3293.3|3219.8|3301.3|3219.8|3293.3|3219.3|0
1615228200000|2021-03-08 18:30:00|3292.8|3217.8|3292.3|3220.8|3310.8|3220.8|3292.3|3217.8|0
1615228500000|2021-03-08 18:35:00|3291.8|3217.8|3291.3|3221.8|3291.8|3221.8|3291.3|3217.8|0
1615229100000|2021-03-08 18:45:00|3290.8|3219.3|3290.8|3222.3|3290.8|3222.3|3290.8|3219.3|0
1615229400000|2021-03-08 18:50:00|3308.8|3223.3|3289.3|3224.3|3308.8|3224.3|3289.3|3220.8|0
1615229700000|2021-03-08 18:55:00|3306.8|3224.8|3288.8|3224.8|3306.8|3224.8|3288.8|3224.8|0
1615230000000|2021-03-08 19:00:00|3295.8|3225.3|3287.8|3225.8|3295.8|3225.8|3287.8|3225.3|0
1615230300000|2021-03-08 19:05:00|3306.8|3206.3|3309.8|3209.8|3309.8|3209.8|3306.8|3206.3|0
1615230600000|2021-03-08 19:10:00|3310.8|3212.3|3310.8|3212.3|3310.8|3212.3|3309.8|3212.3|0
1615230900000|2021-03-08 19:15:00|3309.8|3210.8|3310.8|3210.8|3310.8|3210.8|3309.8|3210.8|0
1615231500000|2021-03-08 19:25:00|3310.3|3214.3|3310.3|3211.8|3310.3|3214.3|3310.3|3211.3|0
1615232100000|2021-03-08 19:35:00|3310.8|3212.3|3307.8|3212.8|3310.8|3212.8|3307.8|3210.3|0
1615232400000|2021-03-08 19:40:00|3307.3|3210.3|3261.3|3214.8|3309.8|3214.8|3261.3|3210.3|0
1615232700000|2021-03-08 19:45:00||3211.8||3215.8||3215.8||3211.8|0
1615233000000|2021-03-08 19:50:00||3213.3||3216.8||3216.8||3213.3|0
1615233300000|2021-03-08 19:55:00||3214.8||3217.8||3217.8||3214.8|0
1615233600000|2021-03-08 20:00:00||3214.8||3218.3||3218.3||3214.8|0
1615233900000|2021-03-08 20:05:00||3216.3||3219.8||3219.8||3216.3|0
1615234200000|2021-03-08 20:10:00||3217.8||3220.3||3220.3||3217.8|0
1615234500000|2021-03-08 20:15:00|3260.8||3260.8||3260.8||3260.8||0
1615234800000|2021-03-08 20:20:00|3261.3||3261.3||3261.3||3261.3||0
1615235100000|2021-03-08 20:25:00||3217.8||3220.8||3220.8||3217.8|0
1615235400000|2021-03-08 20:30:00||3217.8||3221.8||3221.8||3217.8|0
1615236300000|2021-03-08 20:45:00||3219.3||3222.8||3222.8||3219.3|0
1615236600000|2021-03-08 20:50:00||3220.8||3223.3||3223.3||3220.8|0
1615236900000|2021-03-08 20:55:00||3220.8||3223.8||3223.8||3220.8|0
1615273200000|2021-03-09 07:00:00|3286.8|3242.3|3308.3|3207.8|3310.8|3243.8|3286.8|3207.3|0
1615273500000|2021-03-09 07:05:00|3275.3|3233.3|3275.3|3233.8|3275.3|3233.8|3275.3|3233.3|0
1615273800000|2021-03-09 07:10:00|3274.8||3274.8||3274.8||3274.8||0
1615276200000|2021-03-09 07:50:00|3255.3|3233.3|3255.3|3233.3|3255.3|3233.8|3255.3|3233.3|0
1615276500000|2021-03-09 07:55:00||3233.8||3233.8||3234.8||3233.3|0
1615276800000|2021-03-09 08:00:00|3254.8|3233.3|3249.8|3245.3|3254.8|3248.8|3245.3|3233.3|5
1615277100000|2021-03-09 08:05:00|3249.3|3244.8|3248.3|3243.8|3249.3|3244.8|3243.3|3238.8|0
1615277400000|2021-03-09 08:10:00|3248.8|3244.3|3243.8|3239.8|3250.8|3247.3|3243.3|3238.8|1
1615277700000|2021-03-09 08:15:00|3244.3|3239.3|3240.3|3235.8|3246.8|3242.8|3240.3|3235.8|0
1615278000000|2021-03-09 08:20:00|3239.8|3235.3|3239.3|3234.8|3242.8|3238.3|3236.8|3232.3|0
1615278300000|2021-03-09 08:25:00|3238.8|3234.3|3242.8|3238.3|3243.3|3238.8|3235.3|3230.8|2
1615278600000|2021-03-09 08:30:00|3243.3|3238.8|3244.3|3240.3|3247.3|3242.8|3242.3|3238.3|0
1615278900000|2021-03-09 08:35:00|3243.8|3239.8|3246.8|3242.3|3247.3|3242.8|3243.8|3239.8|0
1615279200000|2021-03-09 08:40:00|3247.3|3242.8|3248.8|3244.3|3249.3|3244.8|3245.3|3240.8|0
1615279500000|2021-03-09 08:45:00|3248.3|3243.8|3249.3|3245.3|3249.3|3245.3|3246.8|3242.8|0
1615279800000|2021-03-09 08:50:00|3249.8|3245.8|3254.8|3250.8|3255.8|3251.8|3249.8|3245.8|11
1615280100000|2021-03-09 08:55:00|3254.3|3250.3|3256.3|3252.3|3257.8|3253.8|3253.8|3249.8|0
1615280400000|2021-03-09 09:00:00|3255.8|3251.8|3258.3|3254.3|3259.3|3254.8|3255.8|3251.3|0
1615280700000|2021-03-09 09:05:00|3258.8|3255.3|3261.8|3257.8|3262.3|3257.8|3258.8|3254.3|2
1615281000000|2021-03-09 09:10:00|3262.3|3257.3|3266.8|3262.3|3266.8|3262.3|3261.3|3257.3|0
1615281300000|2021-03-09 09:15:00|3266.3|3262.8|3271.8|3267.8|3272.3|3268.3|3266.3|3262.3|0
1615281600000|2021-03-09 09:20:00|3271.3|3267.3|3271.3|3266.8|3273.8|3269.8|3270.8|3266.3|0
1615281900000|2021-03-09 09:25:00|3271.8|3267.3|3278.8|3274.3|3278.8|3274.3|3271.8|3267.3|0
1615282200000|2021-03-09 09:30:00|3279.3|3274.8|3282.8|3278.8|3282.8|3278.8|3278.3|3274.3|0
1615282500000|2021-03-09 09:35:00|3283.3|3278.3|3286.3|3282.3|3287.8|3283.8|3282.3|3278.3|0
1615282800000|2021-03-09 09:40:00|3285.8|3281.8|3288.3|3284.3|3288.3|3284.3|3285.8|3281.3|0
1615283100000|2021-03-09 09:45:00|3287.8|3283.8|3285.3|3281.8|3288.3|3283.8|3284.8|3280.8|0
1615283400000|2021-03-09 09:50:00|3285.8|3281.3|3289.8|3277.3|3301.3|3282.3|3285.3|3276.3|0
1615283700000|2021-03-09 09:55:00|3289.3|3277.8|3310.8|3278.8|3310.8|3279.8|3285.3|3277.3|0
1615284000000|2021-03-09 10:00:00|3300.8|3279.8|3289.3|3280.3|3310.8|3282.3|3287.8|3279.3|0
1615284300000|2021-03-09 10:05:00|3289.8|3281.3|3288.8|3280.3|3310.8|3282.8|3288.3|3279.8|0
1615284600000|2021-03-09 10:10:00|3289.3|3279.8|3287.8|3279.3|3291.8|3281.8|3287.3|3279.3|0
1615284900000|2021-03-09 10:15:00|3287.3|3278.8|3287.8|3282.8|3290.3|3282.8|3286.8|3277.8|0
1615285200000|2021-03-09 10:20:00|3288.3|3283.3|3289.8|3285.8|3290.3|3285.8|3286.8|3282.8|0
1615285500000|2021-03-09 10:25:00|3289.3|3285.3|3289.3|3284.8|3289.3|3285.3|3287.8|3283.8|0
1615285800000|2021-03-09 10:30:00|3288.8|3285.3|3296.8|3283.3|3326.3|3287.3|3288.8|3282.8|0
1615286100000|2021-03-09 10:35:00|3296.3|3284.8|3293.3|3288.8|3296.3|3291.3|3292.3|3284.8|6
1615286400000|2021-03-09 10:40:00|3293.8|3289.3|3294.8|3290.8|3295.3|3290.8|3292.8|3288.8|0
1615286700000|2021-03-09 10:45:00|3295.3|3290.3|3295.8|3291.8|3296.3|3291.8|3294.8|3290.3|0
1615287000000|2021-03-09 10:50:00|3296.3|3292.3|3295.8|3291.8|3297.3|3293.8|3294.8|3290.8|6
1615287300000|2021-03-09 10:55:00|3295.3|3291.3|3294.8|3290.8|3295.3|3291.3|3293.3|3289.3|0
1615287600000|2021-03-09 11:00:00|3294.3|3290.3|3294.8|3290.8|3295.8|3291.8|3294.3|3290.3|1
1615287900000|2021-03-09 11:05:00|3295.3|3291.3|3295.3|3291.3|3297.3|3292.8|3294.8|3291.3|0
1615288200000|2021-03-09 11:10:00|3295.8|3291.8|3293.3|3289.3|3295.8|3291.8|3293.3|3288.8|0
1615288500000|2021-03-09 11:15:00|3293.8|3288.8|3293.8|3289.8|3294.3|3289.8|3291.3|3287.3|0
1615288800000|2021-03-09 11:20:00|3294.3|3290.3|3294.8|3290.8|3296.8|3292.3|3293.8|3289.8|5
1615289100000|2021-03-09 11:25:00|3295.3|3290.3|3298.8|3294.8|3298.8|3294.8|3294.8|3290.3|0
1615289400000|2021-03-09 11:30:00|3299.3|3294.3|3299.3|3295.3|3299.8|3295.8|3297.8|3293.8|0
1615289700000|2021-03-09 11:35:00|3299.8|3295.8|3302.3|3298.3|3302.8|3298.3|3299.8|3295.8|20
1615290000000|2021-03-09 11:40:00|3301.8|3297.8|3303.3|3299.3|3303.3|3299.3|3301.8|3297.3|0
1615290300000|2021-03-09 11:45:00|3303.8|3299.8|3302.3|3298.3|3304.3|3300.3|3302.3|3297.8|4
1615290600000|2021-03-09 11:50:00|3302.8|3298.8|3302.3|3297.8|3303.3|3298.8|3301.8|3297.8|0
1615290900000|2021-03-09 11:55:00|3301.8|3298.3|3301.8|3297.3|3302.3|3298.3|3301.3|3296.8|0
1615291200000|2021-03-09 12:00:00|3302.3|3294.3|3301.8|3297.3|3314.8|3297.8|3300.8|3260.8|0
1615291500000|2021-03-09 12:05:00|3301.3|3296.8|3298.3|3294.3|3301.3|3296.8|3297.8|3293.8|0
1615291800000|2021-03-09 12:10:00|3298.8|3293.8|3301.8|3297.8|3303.3|3299.3|3298.3|3293.8|4
1615292100000|2021-03-09 12:15:00|3301.3|3297.3|3297.8|3293.3|3301.8|3297.3|3297.3|3293.3|0
1615292400000|2021-03-09 12:20:00|3298.3|3293.8|3296.3|3292.3|3298.3|3293.8|3295.8|3291.8|0
1615292700000|2021-03-09 12:25:00|3296.8|3292.8|3299.8|3295.8|3299.8|3295.8|3296.3|3292.8|11
1615293000000|2021-03-09 12:30:00|3300.3|3296.3|3299.8|3295.8|3300.8|3296.3|3299.3|3294.8|120
1615293300000|2021-03-09 12:35:00|3300.3|3295.3|3300.3|3295.8|3300.8|3296.3|3299.3|3295.3|0
1615293600000|2021-03-09 12:40:00|3299.8|3295.3|3299.8|3295.8|3299.8|3296.3|3297.3|3293.3|6
1615293900000|2021-03-09 12:45:00|3300.3|3296.3|3299.8|3295.8|3301.8|3297.3|3299.3|3295.3|0
1615294200000|2021-03-09 12:50:00|3300.3|3296.3|3301.3|3297.3|3302.3|3298.3|3300.3|3296.3|0
1615294500000|2021-03-09 12:55:00|3301.8|3296.8|3299.8|3295.8|3301.8|3296.8|3299.8|3295.3|0
1615294800000|2021-03-09 13:00:00|3300.3|3296.3|3299.8|3295.8|3300.8|3296.8|3299.8|3295.3|0
1615295100000|2021-03-09 13:05:00|3300.3|3296.3|3301.3|3297.3|3301.8|3297.3|3300.3|3296.3|0
1615295400000|2021-03-09 13:10:00|3300.8|3296.8|3300.3|3295.8|3301.8|3297.3|3300.3|3295.8|0
1615295700000|2021-03-09 13:15:00|3299.8|3296.3|3299.8|3295.8|3300.3|3296.3|3299.3|3294.8|0
1615296000000|2021-03-09 13:20:00|3299.3|3295.3|3304.3|3300.3|3304.3|3300.3|3298.8|3295.3|2
1615296300000|2021-03-09 13:25:00|3303.8|3299.8|3301.8|3297.8|3304.3|3299.8|3301.8|3297.8|0
1615296600000|2021-03-09 13:30:00|3302.3|3298.3|3301.3|3297.3|3303.3|3298.8|3301.3|3297.3|0
1615296900000|2021-03-09 13:35:00|3301.8|3297.8|3300.8|3296.3|3302.3|3297.8|3300.3|3296.3|4
1615297200000|2021-03-09 13:40:00|3301.3|3296.8|3302.3|3298.3|3302.8|3298.3|3300.8|3296.8|0
1615297500000|2021-03-09 13:45:00|3302.8|3298.8|3303.8|3299.3|3303.8|3299.8|3301.3|3297.3|0
1615297800000|2021-03-09 13:50:00|3303.3|3299.8|3304.3|3300.3|3305.3|3300.8|3302.8|3298.8|0
1615298100000|2021-03-09 13:55:00|3304.8|3300.8|3305.3|3301.3|3305.8|3301.3|3303.8|3299.8|0
1615298400000|2021-03-09 14:00:00|3305.8|3300.8|3305.3|3300.8|3306.8|3302.8|3304.8|3300.8|0
1615298700000|2021-03-09 14:05:00|3304.8|3301.3|3305.3|3301.3|3306.8|3302.3|3304.8|3300.8|0
1615299000000|2021-03-09 14:10:00|3305.8|3300.8|3306.8|3302.3|3306.8|3302.8|3305.3|3300.8|0
1615299300000|2021-03-09 14:15:00|3306.3|3302.8|3304.8|3300.8|3306.3|3302.8|3304.8|3300.8|0
1615299600000|2021-03-09 14:20:00|3305.3|3301.3|3307.3|3303.3|3307.8|3303.3|3305.3|3301.3|1
1615299900000|2021-03-09 14:25:00|3307.8|3303.8|3309.8|3306.3|3309.8|3306.3|3307.3|3303.3|0
1615300200000|2021-03-09 14:30:00|3311.8|3306.8|3323.8|3319.8|3324.3|3319.8|3311.3|3306.3|5
1615300500000|2021-03-09 14:35:00|3324.3|3320.3|3324.8|3320.8|3327.8|3323.3|3323.3|3319.3|1
1615300800000|2021-03-09 14:40:00|3325.3|3321.3|3322.3|3317.8|3325.8|3321.3|3318.8|3314.8|0
1615301100000|2021-03-09 14:45:00|3321.3|3317.3|3319.3|3314.8|3321.3|3317.3|3316.8|3312.3|17
1615301400000|2021-03-09 14:50:00|3318.8|3314.3|3323.8|3319.8|3323.8|3319.8|3317.8|3313.8|0
1615301700000|2021-03-09 14:55:00|3324.3|3320.3|3327.3|3323.3|3329.3|3324.8|3323.8|3319.8|19
1615302000000|2021-03-09 15:00:00|3327.8|3323.8|3329.3|3325.3|3330.3|3325.8|3326.3|3322.3|0
1615302300000|2021-03-09 15:05:00|3329.8|3325.8|3331.8|3327.8|3333.3|3328.8|3329.3|3325.3|0
1615302600000|2021-03-09 15:10:00|3330.8|3327.3|3329.3|3325.3|3331.8|3327.3|3328.8|3324.3|0
1615302900000|2021-03-09 15:15:00|3329.8|3325.8|3335.8|3331.3|3336.3|3332.3|3329.3|3325.8|2
1615303200000|2021-03-09 15:20:00|3336.3|3331.8|3336.3|3331.8|3338.3|3334.3|3335.3|3331.3|8
1615303500000|2021-03-09 15:25:00|3336.8|3332.3|3337.3|3333.3|3338.8|3334.3|3336.3|3332.3|0
1615303800000|2021-03-09 15:30:00|3337.8|3333.8|3332.3|3328.3|3338.3|3334.3|3332.3|3327.8|0
1615304100000|2021-03-09 15:35:00|3331.8|3327.8|3329.8|3325.8|3331.8|3327.8|3329.3|3324.8|3
1615304400000|2021-03-09 15:40:00|3330.3|3326.3|3331.8|3327.3|3332.3|3328.3|3330.3|3326.3|0
1615304700000|2021-03-09 15:45:00|3331.3|3327.8|3323.3|3319.3|3331.8|3327.8|3323.3|3319.3|0
1615305000000|2021-03-09 15:50:00|3322.8|3318.8|3319.3|3315.3|3322.8|3319.3|3319.3|3315.3|0
1615305300000|2021-03-09 15:55:00|3318.8|3314.8|3318.3|3313.8|3319.3|3314.8|3317.3|3313.3|2
1615305600000|2021-03-09 16:00:00|3318.8|3313.3|3315.3|3310.8|3319.3|3313.3|3313.8|3309.8|9
1615305900000|2021-03-09 16:05:00|3314.8|3310.3|3313.8|3309.8|3314.8|3310.8|3312.3|3308.3|3
1615306200000|2021-03-09 16:10:00|3314.3|3310.3|3313.8|3310.3|3315.3|3311.3|3312.3|3307.8|5
1615306500000|2021-03-09 16:15:00|3314.3|3309.8|3314.8|3311.3|3316.3|3311.8|3313.8|3309.3|3
1615306800000|2021-03-09 16:20:00|3315.3|3310.3|3314.3|3310.3|3316.8|3312.8|3313.8|3309.8|1
1615307100000|2021-03-09 16:25:00|3313.8|3309.8|3324.3|3299.3|3353.3|3311.8|3313.8|3277.3|0
1615307400000|2021-03-09 16:30:00|3323.8|3299.8|3314.8|3303.8|3323.8|3307.8|3313.8|3299.8|0
1615307700000|2021-03-09 16:35:00|3314.3|3303.3|3321.8|3295.8|3327.8|3303.3|3314.3|3291.8|0
1615308000000|2021-03-09 16:40:00|3327.8|3296.3|3329.8|3296.3|3334.3|3296.3|3327.3|3296.3|0
1615308300000|2021-03-09 16:45:00|3336.3|3296.8|3329.3|3296.8|3336.3|3296.8|3329.3|3296.8|0
1615308900000|2021-03-09 16:55:00|3336.3|3297.3|3334.8|3297.8|3342.8|3297.8|3334.8|3297.3|0
1615309200000|2021-03-09 17:00:00|3356.3|3296.8|3334.3|3296.8|3356.3|3296.8|3334.3|3296.8|0
1615309800000|2021-03-09 17:10:00|3333.8|3290.3|3333.3|3297.8|3333.8|3297.8|3333.3|3260.3|0
1615310100000|2021-03-09 17:15:00|3332.8|3290.8|3332.8|3296.8|3332.8|3296.8|3332.8|3290.8|0
1615310400000|2021-03-09 17:20:00|3332.3|3290.3|3332.3|3290.8|3332.3|3290.8|3332.3|3290.3|0
1615310700000|2021-03-09 17:25:00|3339.3|3291.3|3331.8|3291.3|3339.3|3291.3|3331.8|3291.3|0
1615311000000|2021-03-09 17:30:00|3331.3|3284.3|3331.3|3291.8|3331.3|3291.8|3331.3|3284.3|0
1615311300000|2021-03-09 17:35:00|3338.3|3292.3|3330.3|3292.8|3338.3|3292.8|3330.3|3285.3|0
1615311900000|2021-03-09 17:45:00|3337.3|3293.3|3329.8|3293.3|3337.3|3293.3|3329.8|3293.3|0
1615312500000|2021-03-09 17:55:00|3329.3|3257.8|3328.8|3294.3|3329.3|3294.3|3328.8|3257.8|0
1615312800000|2021-03-09 18:00:00|3335.8|3294.8|3328.3|3294.8|3335.8|3294.8|3328.3|3294.8|0
1615313100000|2021-03-09 18:05:00|3335.3|3295.3|3330.3|3295.8|3335.3|3295.8|3329.3|3288.3|0
1615313400000|2021-03-09 18:10:00|3329.8|3288.8|3329.8|3296.3|3329.8|3296.3|3329.8|3288.8|0
1615313700000|2021-03-09 18:15:00|3329.3|3289.3|3328.8|3295.8|3329.3|3296.8|3328.8|3289.3|0
1615314000000|2021-03-09 18:20:00|3328.3|3289.3|3328.3|3296.3|3328.3|3296.3|3328.3|3289.3|0
1615314300000|2021-03-09 18:25:00|3335.3|3294.8|3327.3|3288.8|3335.3|3294.8|3327.3|3288.3|0
1615314600000|2021-03-09 18:30:00|3326.8|3282.3|3327.3|3290.3|3361.3|3290.3|3326.8|3282.3|0
1615315200000|2021-03-09 18:40:00|3334.3|3290.8|3328.3|3290.8|3334.3|3290.8|3328.3|3290.8|0
1615315500000|2021-03-09 18:45:00|3334.8|3291.3|3327.3|3291.8|3334.8|3291.8|3327.3|3291.3|0
1615315800000|2021-03-09 18:50:00|3326.8|3298.3|3326.8|3295.8|3326.8|3308.3|3326.8|3295.3|0
1615316100000|2021-03-09 18:55:00|3332.8|3288.8|3332.8|3289.8|3332.8|3289.8|3332.8|3288.8|0
1615316700000|2021-03-09 19:05:00|3339.3|3290.3|3332.3|3290.3|3339.3|3290.3|3332.3|3290.3|0
1615317000000|2021-03-09 19:10:00|3339.3|3310.3|3361.3|3310.3|3361.3|3310.3|3339.3|3310.3|0
1615319700000|2021-03-09 19:55:00|3367.8||3361.3||3367.8||3361.3||0
1615320600000|2021-03-09 20:10:00|3367.8||3361.3||3367.8||3361.3||0
1615321800000|2021-03-09 20:30:00|3367.8||3361.3||3367.8||3361.3||0
1615323000000|2021-03-09 20:50:00|3330.3||3333.8||3361.3||3324.8||0
1615323300000|2021-03-09 20:55:00|3361.3||3331.8||3361.3||3331.8||0
1615359600000|2021-03-10 07:00:00|3323.3|3270.3|3354.8|3271.8|3354.8|3271.8|3321.8|3270.3|0
1615360200000|2021-03-10 07:10:00||3272.3||3272.3||3272.3||3272.3|0
1615362000000|2021-03-10 07:40:00||3256.3||3256.3||3256.3||3256.3|0
1615362600000|2021-03-10 07:50:00|3354.3|3256.8|3348.8|3286.8|3354.3|3287.3|3348.8|3256.3|0
1615362900000|2021-03-10 07:55:00|3348.3||3334.3||3348.3||3334.3||0
1615363200000|2021-03-10 08:00:00|3333.8|3297.3|3320.8|3311.8|3351.3|3313.8|3319.3|3290.8|0
1615363500000|2021-03-10 08:05:00|3321.3|3312.8|3322.8|3313.3|3344.3|3315.3|3312.3|3291.3|0
1615363800000|2021-03-10 08:10:00|3322.3|3312.8|3310.8|3300.8|3339.3|3315.3|3309.3|3285.3|3
1615364100000|2021-03-10 08:15:00|3311.3|3301.3|3319.3|3310.3|3321.3|3311.3|3311.3|3301.3|1
1615364400000|2021-03-10 08:20:00|3318.8|3310.8|3325.8|3316.8|3336.8|3317.8|3318.8|3310.8|1
1615364700000|2021-03-10 08:25:00|3325.3|3316.3|3315.8|3306.8|3325.3|3316.3|3314.8|3306.8|0
1615365000000|2021-03-10 08:30:00|3315.3|3306.3|3316.8|3304.8|3326.8|3307.3|3312.8|3297.8|0
1615365300000|2021-03-10 08:35:00|3317.3|3305.3|3315.8|3311.3|3320.3|3312.3|3315.8|3300.8|0
1615365600000|2021-03-10 08:40:00|3316.3|3311.8|3317.8|3313.8|3318.8|3314.8|3316.3|3311.8|1
1615365900000|2021-03-10 08:45:00|3318.3|3313.3|3319.3|3315.3|3319.3|3315.3|3315.3|3310.8|0
1615366200000|2021-03-10 08:50:00|3318.8|3314.8|3315.8|3311.8|3318.8|3314.8|3315.3|3310.8|0
1615366500000|2021-03-10 08:55:00|3316.3|3311.3|3322.3|3317.8|3322.3|3317.8|3315.8|3311.3|0
1615366800000|2021-03-10 09:00:00|3321.8|3318.3|3318.8|3314.8|3322.8|3318.3|3318.8|3314.8|15
1615367100000|2021-03-10 09:05:00|3319.3|3315.3|3315.8|3311.8|3319.8|3315.3|3312.3|3307.8|21
1615367400000|2021-03-10 09:10:00|3315.3|3311.3|3312.8|3308.3|3315.8|3311.8|3312.3|3308.3|0
1615367700000|2021-03-10 09:15:00|3312.3|3308.8|3312.3|3308.3|3313.3|3309.3|3311.8|3307.8|0
1615368000000|2021-03-10 09:20:00|3311.8|3307.8|3312.3|3308.3|3312.8|3308.3|3311.3|3307.3|0
1615368300000|2021-03-10 09:25:00|3312.8|3308.8|3314.3|3310.3|3315.8|3311.8|3312.3|3308.3|0
1615368600000|2021-03-10 09:30:00|3314.8|3309.3|3314.8|3310.8|3315.3|3310.8|3313.3|3309.3|0
1615368900000|2021-03-10 09:35:00|3315.3|3311.3|3316.3|3311.8|3317.3|3313.3|3314.8|3310.8|2
1615369200000|2021-03-10 09:40:00|3315.8|3311.3|3317.3|3313.3|3317.8|3313.3|3315.3|3311.3|0
1615369500000|2021-03-10 09:45:00|3317.8|3312.8|3318.3|3314.3|3318.8|3314.3|3316.3|3311.8|0
1615369800000|2021-03-10 09:50:00|3318.8|3313.8|3321.3|3311.8|3321.3|3314.3|3317.8|3309.8|0
1615370100000|2021-03-10 09:55:00|3321.8|3312.3|3321.8|3317.3|3322.3|3317.8|3321.8|3312.3|0
1615370400000|2021-03-10 10:00:00|3321.3|3316.8|3320.3|3316.3|3321.3|3316.8|3319.3|3314.8|0
1615370700000|2021-03-10 10:05:00|3320.8|3316.8|3320.8|3316.8|3322.3|3317.8|3319.8|3315.8|0
1615371000000|2021-03-10 10:10:00|3321.3|3317.3|3321.8|3317.8|3321.8|3317.8|3320.3|3316.3|0
1615371300000|2021-03-10 10:15:00|3322.3|3318.3|3325.8|3309.8|3326.3|3320.8|3322.3|3308.8|0
1615371600000|2021-03-10 10:20:00|3324.3|3309.3|3324.3|3319.3|3324.3|3319.3|3323.8|3296.3|0
1615371900000|2021-03-10 10:25:00|3323.8|3319.8|3323.8|3319.3|3324.3|3320.8|3323.8|3318.8|9
1615372200000|2021-03-10 10:30:00|3323.3|3318.8|3320.8|3316.8|3323.8|3319.3|3320.8|3316.8|0
1615372500000|2021-03-10 10:35:00|3321.3|3317.3|3320.3|3316.3|3322.3|3317.8|3319.3|3315.3|0
1615372800000|2021-03-10 10:40:00|3320.8|3315.8|3321.3|3311.8|3322.8|3316.3|3319.3|3311.8|1
1615373100000|2021-03-10 10:45:00|3320.8|3311.3|3318.8|3312.8|3322.3|3312.8|3318.8|3311.3|0
1615373400000|2021-03-10 10:50:00|3319.3||3319.8||3319.8||3318.8||0
1615373700000|2021-03-10 10:55:00|3320.3|3313.3|3320.8|3316.8|3321.3|3317.3|3319.8|3313.3|0
1615374000000|2021-03-10 11:00:00|3320.3|3316.3|3322.3|3318.3|3322.3|3318.3|3319.8|3315.8|0
1615374300000|2021-03-10 11:05:00|3322.8|3318.8|3323.8|3319.8|3323.8|3319.8|3322.8|3318.3|0
1615374600000|2021-03-10 11:10:00|3323.3|3319.3|3324.3|3319.8|3324.3|3319.8|3322.8|3318.8|0
1615374900000|2021-03-10 11:15:00|3323.8|3320.3|3323.3|3318.8|3325.3|3320.8|3323.3|3318.8|0
1615375200000|2021-03-10 11:20:00|3322.8|3318.3|3319.3|3315.3|3322.8|3318.3|3319.3|3314.8|0
1615375500000|2021-03-10 11:25:00|3319.8|3314.8|3316.8|3312.3|3319.8|3315.8|3316.8|3312.3|0
1615375800000|2021-03-10 11:30:00|3316.3|3312.8|3314.8|3310.8|3316.8|3312.8|3314.8|3310.8|0
1615376100000|2021-03-10 11:35:00|3315.3|3311.3|3315.3|3311.3|3315.8|3311.8|3314.8|3310.3|0
1615376400000|2021-03-10 11:40:00|3315.8|3311.8|3313.8|3309.8|3316.3|3312.3|3313.8|3309.8|0
1615376700000|2021-03-10 11:45:00|3314.3|3309.3|3312.3|3307.8|3314.8|3310.8|3312.3|3307.8|0
1615377000000|2021-03-10 11:50:00|3311.8|3308.3|3314.8|3310.3|3315.3|3311.3|3311.8|3307.8|0
1615377300000|2021-03-10 11:55:00|3314.3|3310.8|3313.8|3309.8|3315.3|3310.8|3313.8|3309.3|0
1615377600000|2021-03-10 12:00:00|3314.3|3265.8|3315.8|3311.3|3326.3|3311.3|3314.3|3265.8|0
1615377900000|2021-03-10 12:05:00|3316.3|3311.8|3315.8|3311.3|3316.8|3312.8|3315.8|3311.3|0
1615378200000|2021-03-10 12:10:00|3316.3|3311.8|3315.3|3311.3|3316.3|3312.3|3314.8|3310.3|0
1615378500000|2021-03-10 12:15:00|3315.8|3311.8|3317.3|3312.8|3317.3|3313.3|3315.8|3311.8|0
1615378800000|2021-03-10 12:20:00|3316.8|3313.3|3320.3|3316.3|3320.8|3316.8|3316.8|3313.3|0
1615379100000|2021-03-10 12:25:00|3320.8|3316.8|3320.8|3316.3|3321.8|3317.3|3320.3|3316.3|0
1615379400000|2021-03-10 12:30:00|3320.3|3315.8|3318.3|3314.3|3320.3|3315.8|3317.8|3313.8|0
1615379700000|2021-03-10 12:35:00|3318.8|3314.8|3317.3|3313.3|3318.8|3314.8|3317.3|3313.3|0
1615380000000|2021-03-10 12:40:00|3317.8|3312.8|3316.8|3312.3|3318.3|3313.8|3316.3|3312.3|0
1615380300000|2021-03-10 12:45:00|3316.3|3311.8|3316.8|3312.8|3317.3|3313.3|3315.8|3311.8|0
1615380600000|2021-03-10 12:50:00|3317.3|3313.3|3317.3|3312.8|3318.3|3314.3|3317.3|3312.8|0
1615380900000|2021-03-10 12:55:00|3316.8|3312.3|3318.3|3314.3|3318.8|3314.3|3315.8|3311.3|0
1615381200000|2021-03-10 13:00:00|3318.8|3314.8|3315.8|3311.3|3319.3|3314.8|3315.8|3311.3|0
1615381500000|2021-03-10 13:05:00|3316.3|3311.8|3316.8|3312.3|3317.3|3312.8|3314.8|3310.8|0
1615381800000|2021-03-10 13:10:00|3317.3|3312.8|3318.8|3314.8|3319.8|3315.3|3316.8|3312.8|0
1615382100000|2021-03-10 13:15:00|3319.3|3314.3|3316.8|3312.3|3319.3|3314.8|3316.8|3312.3|0
1615382400000|2021-03-10 13:20:00|3317.3|3312.8|3318.3|3313.8|3318.8|3314.3|3316.8|3312.8|0
1615382700000|2021-03-10 13:25:00|3317.8|3313.3|3319.3|3309.3|3319.3|3313.3|3315.3|3308.8|0
1615383000000|2021-03-10 13:30:00|3318.8|3309.8|3332.8|3328.3|3333.3|3328.8|3318.3|3309.8|4
1615383300000|2021-03-10 13:35:00|3332.3|3327.8|3326.8|3322.3|3332.8|3328.8|3324.3|3320.3|0
1615383600000|2021-03-10 13:40:00|3327.3|3322.8|3325.8|3321.8|3327.3|3322.8|3324.8|3320.3|0
1615383900000|2021-03-10 13:45:00|3326.3|3322.3|3327.3|3324.3|3327.8|3324.3|3324.8|3320.8|63
1615384200000|2021-03-10 13:50:00|3327.8|3325.3|3328.3|3324.3|3328.3|3325.3|3327.3|3322.8|3
1615384500000|2021-03-10 13:55:00|3328.8|3323.8|3328.3|3324.3|3329.3|3324.8|3327.3|3323.3|0
1615384800000|2021-03-10 14:00:00|3328.8|3324.8|3326.3|3321.8|3329.3|3325.3|3325.8|3321.8|3
1615385100000|2021-03-10 14:05:00|3325.8|3322.3|3331.8|3327.8|3331.8|3327.8|3325.8|3321.8|0
1615385400000|2021-03-10 14:10:00|3332.3|3328.3|3333.3|3328.8|3333.8|3329.3|3332.3|3328.3|0
1615385700000|2021-03-10 14:15:00|3332.8|3329.3|3336.8|3332.3|3338.3|3333.8|3332.8|3328.8|1
1615386000000|2021-03-10 14:20:00|3336.3|3331.8|3337.3|3333.3|3337.8|3333.3|3334.8|3330.3|2
1615386300000|2021-03-10 14:25:00|3337.8|3333.8|3338.8|3334.8|3340.3|3335.8|3336.8|3332.8|0
1615386600000|2021-03-10 14:30:00|3339.3|3334.3|3331.3|3327.3|3341.3|3336.8|3331.3|3326.8|3
1615386900000|2021-03-10 14:35:00|3330.8|3326.8|3325.3|3321.3|3330.8|3326.8|3319.3|3315.3|0
1615387200000|2021-03-10 14:40:00|3324.8|3320.8|3329.8|3325.8|3330.3|3326.3|3322.3|3318.3|0
1615387500000|2021-03-10 14:45:00|3330.3|3325.3|3329.8|3325.8|3332.3|3328.3|3326.3|3321.8|1
1615387800000|2021-03-10 14:50:00|3330.3|3325.3|3337.3|3332.8|3339.3|3335.3|3329.8|3325.3|2
1615388100000|2021-03-10 14:55:00|3336.8|3332.3|3330.8|3326.8|3337.8|3333.3|3330.8|3326.3|0
1615388400000|2021-03-10 15:00:00|3331.3|3327.3|3334.3|3330.3|3335.8|3331.8|3329.3|3325.3|0
1615388700000|2021-03-10 15:05:00|3334.8|3330.8|3333.3|3329.3|3338.8|3334.8|3333.3|3328.8|0
1615389000000|2021-03-10 15:10:00|3333.8|3329.8|3333.3|3328.8|3337.8|3330.8|3332.3|3324.3|0
1615389300000|2021-03-10 15:15:00|3332.8|3329.3|3332.8|3328.8|3334.3|3330.3|3331.3|3328.3|5
1615389600000|2021-03-10 15:20:00|3332.3|3328.3|3329.3|3325.3|3332.8|3328.8|3327.8|3323.3|1
1615389900000|2021-03-10 15:25:00|3328.8|3324.8|3320.3|3315.8|3328.8|3324.8|3319.8|3315.3|2
1615390200000|2021-03-10 15:30:00|3319.8|3316.3|3321.8|3317.8|3322.8|3318.8|3319.8|3315.8|0
1615390500000|2021-03-10 15:35:00|3322.3|3318.3|3320.3|3315.8|3323.3|3318.8|3320.3|3315.8|0
1615390800000|2021-03-10 15:40:00|3319.8|3316.3|3321.8|3317.8|3321.8|3317.8|3318.8|3314.8|0
1615391100000|2021-03-10 15:45:00|3322.3|3317.3|3319.3|3315.3|3322.8|3318.3|3319.3|3315.3|0
1615391400000|2021-03-10 15:50:00|3318.8|3314.8|3315.3|3311.3|3318.8|3314.8|3312.8|3308.8|0
1615391700000|2021-03-10 15:55:00|3315.8|3310.8|3317.3|3313.3|3317.8|3313.8|3313.8|3309.3|0
1615392000000|2021-03-10 16:00:00|3317.8|3313.8|3318.8|3314.8|3319.8|3315.8|3316.3|3312.3|0
1615392300000|2021-03-10 16:05:00|3318.3|3314.3|3314.3|3309.8|3318.8|3314.8|3313.3|3308.8|0
1615392600000|2021-03-10 16:10:00|3313.8|3309.3|3315.8|3311.8|3316.3|3312.3|3313.8|3309.3|0
1615392900000|2021-03-10 16:15:00|3316.3|3312.8|3314.3|3310.3|3317.3|3312.8|3313.8|3309.8|0
1615393200000|2021-03-10 16:20:00|3313.8|3309.8|3313.3|3309.3|3315.3|3310.8|3311.8|3307.8|0
1615393500000|2021-03-10 16:25:00|3312.8|3308.8|3317.3|3300.3|3317.3|3310.8|3312.8|3274.8|1
1615393800000|2021-03-10 16:30:00|3328.3|3301.3|3316.3|3306.8|3334.8|3308.3|3315.3|3300.8|0
1615394100000|2021-03-10 16:35:00|3316.8|3306.3|3322.3|3295.3|3326.8|3308.3|3316.3|3291.3|0
1615394400000|2021-03-10 16:40:00|3321.8|3292.8|3326.8|3285.8|3334.8|3293.3|3321.8|3285.3|0
1615394700000|2021-03-10 16:45:00|3326.3|3287.8|3325.8|3298.3|3333.3|3298.3|3325.8|3287.8|0
1615395000000|2021-03-10 16:50:00|3355.3||3313.8||3355.3||3313.8||0
1615446000000|2021-03-11 07:00:00|3349.8|3296.3|3381.8|3256.3|3381.8|3296.3|3348.3|3256.3|0
1615449000000|2021-03-11 07:50:00||3263.8||3303.3||3308.8||3256.3|0
1615449300000|2021-03-11 07:55:00|3381.3||3323.3||3381.8||3322.3||0
1615449600000|2021-03-11 08:00:00|3325.3|3282.8|3316.8|3312.8|3336.3|3312.8|3308.3|3282.8|27
1615449900000|2021-03-11 08:05:00|3316.3|3313.3|3328.8|3324.3|3330.8|3326.3|3315.8|3313.3|75
1615450200000|2021-03-11 08:10:00|3328.3|3323.8|3322.3|3317.8|3328.3|3323.8|3321.3|3316.8|0
1615450500000|2021-03-11 08:15:00|3321.8|3317.3|3334.8|3324.3|3334.8|3327.3|3321.8|3317.3|0
1615450800000|2021-03-11 08:20:00|3334.3|3324.8|3335.3|3330.8|3337.8|3330.8|3332.8|3324.8|0
1615451100000|2021-03-11 08:25:00|3334.8|3330.3|3335.8|3331.8|3335.8|3331.8|3333.3|3328.8|61
1615451400000|2021-03-11 08:30:00|3336.3|3332.3|3340.3|3336.3|3340.8|3336.3|3335.3|3332.3|8
1615451700000|2021-03-11 08:35:00|3339.8|3335.8|3343.3|3338.8|3344.3|3339.8|3339.3|3334.8|15
1615452000000|2021-03-11 08:40:00|3342.8|3338.3|3342.8|3338.3|3343.3|3338.8|3339.8|3336.3|3
1615452300000|2021-03-11 08:45:00|3343.3|3338.8|3347.8|3342.8|3348.8|3344.3|3342.8|3338.8|25
1615452600000|2021-03-11 08:50:00|3347.3|3343.3|3347.3|3342.8|3347.3|3343.3|3344.8|3340.3|11
1615452900000|2021-03-11 08:55:00|3347.8|3343.3|3347.3|3342.8|3348.8|3344.3|3344.8|3340.8|0
1615453200000|2021-03-11 09:00:00|3346.8|3342.3|3346.3|3341.8|3347.8|3343.3|3344.3|3339.8|0
1615453500000|2021-03-11 09:05:00|3345.8|3341.3|3347.3|3342.3|3347.3|3342.3|3344.8|3340.3|0
1615453800000|2021-03-11 09:10:00|3346.8|3342.8|3352.8|3348.3|3352.8|3348.3|3346.3|3341.8|0
1615454100000|2021-03-11 09:15:00|3352.3|3347.8|3352.8|3348.3|3353.8|3349.3|3351.8|3347.3|0
1615454400000|2021-03-11 09:20:00|3352.3|3347.8|3352.8|3348.8|3353.3|3348.8|3349.8|3345.3|17
1615454700000|2021-03-11 09:25:00|3351.8|3348.3|3351.8|3347.3|3352.3|3348.3|3350.3|3345.8|0
1615455000000|2021-03-11 09:30:00|3351.3|3346.8|3351.3|3346.8|3351.8|3347.3|3349.8|3345.3|1
1615455300000|2021-03-11 09:35:00|3350.8|3346.3|3350.3|3345.8|3350.8|3346.3|3349.3|3344.8|1
1615455600000|2021-03-11 09:40:00|3350.8|3346.3|3349.8|3345.3|3353.3|3348.8|3348.8|3344.8|0
1615455900000|2021-03-11 09:45:00|3350.3|3345.8|3350.3|3345.8|3350.8|3347.3|3348.3|3343.8|2
1615456200000|2021-03-11 09:50:00|3349.8|3345.3|3349.3|3345.3|3350.3|3345.8|3349.3|3344.8|0
1615456500000|2021-03-11 09:55:00|3349.8|3344.8|3350.3|3345.8|3350.3|3345.8|3348.8|3344.3|0
1615456800000|2021-03-11 10:00:00|3349.8|3346.3|3351.3|3346.8|3351.8|3347.8|3349.3|3345.3|1
1615457100000|2021-03-11 10:05:00|3350.8|3346.3|3350.8|3345.8|3351.3|3347.3|3349.8|3345.8|0
1615457400000|2021-03-11 10:10:00|3350.3|3345.3|3346.3|3342.3|3350.3|3345.3|3345.8|3342.3|0
1615457700000|2021-03-11 10:15:00|3345.8|3341.8|3350.8|3346.8|3350.8|3346.8|3344.3|3341.8|10
1615458000000|2021-03-11 10:20:00|3351.3|3347.3|3352.8|3348.8|3353.3|3348.8|3350.8|3346.8|0
1615458300000|2021-03-11 10:25:00|3353.3|3349.3|3353.8|3349.3|3355.3|3351.3|3353.3|3349.3|0
1615458600000|2021-03-11 10:30:00|3354.3|3349.8|3353.3|3349.3|3356.8|3352.3|3353.3|3349.3|0
1615458900000|2021-03-11 10:35:00|3353.8|3349.8|3355.8|3351.8|3356.3|3351.8|3353.8|3349.8|0
1615459200000|2021-03-11 10:40:00|3356.3|3351.3|3355.3|3351.3|3356.3|3351.8|3355.3|3351.3|0
1615459500000|2021-03-11 10:45:00|3355.8|3351.8|3356.8|3352.3|3356.8|3352.3|3355.8|3351.8|0
1615459800000|2021-03-11 10:50:00|3357.3|3352.8|3357.8|3353.3|3358.3|3353.8|3356.8|3352.8|0
1615460100000|2021-03-11 10:55:00|3356.8|3352.8|3357.8|3353.8|3357.8|3353.8|3355.8|3351.8|0
1615460400000|2021-03-11 11:00:00|3356.8|3354.3|3358.3|3353.8|3359.8|3355.3|3356.8|3353.8|5
1615460700000|2021-03-11 11:05:00|3357.8|3353.3|3357.3|3352.8|3358.8|3354.8|3356.8|3352.8|8
1615461000000|2021-03-11 11:10:00|3356.8|3352.3|3359.3|3355.3|3359.8|3355.3|3356.8|3352.3|0
1615461300000|2021-03-11 11:15:00|3359.8|3355.8|3360.8|3356.3|3360.8|3356.3|3359.8|3355.3|3
1615461600000|2021-03-11 11:20:00|3361.3|3356.8|3360.3|3355.8|3362.3|3357.8|3359.8|3355.3|0
1615461900000|2021-03-11 11:25:00|3360.8|3356.3|3361.8|3357.3|3362.8|3358.3|3360.8|3356.3|0
1615462200000|2021-03-11 11:30:00|3361.3|3356.8|3361.8|3357.3|3361.8|3357.3|3360.3|3356.3|0
1615462500000|2021-03-11 11:35:00|3361.3|3356.8|3358.8|3354.8|3361.3|3356.8|3357.8|3353.3|3
1615462800000|2021-03-11 11:40:00|3359.3|3354.3|3359.3|3354.8|3359.3|3354.8|3358.8|3354.3|0
1615463100000|2021-03-11 11:45:00|3358.8|3354.3|3358.8|3354.3|3359.8|3355.3|3358.8|3354.3|0
1615463400000|2021-03-11 11:50:00|3359.3|3354.8|3360.3|3355.8|3360.8|3355.8|3358.8|3354.3|1
1615463700000|2021-03-11 11:55:00|3360.8|3356.3|3358.8|3354.8|3360.8|3356.3|3358.8|3354.8|0
1615464000000|2021-03-11 12:00:00|3373.8|3332.3|3355.3|3350.8|3373.8|3354.3|3355.3|3332.3|3
1615464300000|2021-03-11 12:05:00|3354.8|3350.3|3354.8|3350.8|3355.3|3350.8|3353.8|3349.8|6
1615464600000|2021-03-11 12:10:00|3355.3|3351.3|3356.8|3352.3|3356.8|3352.3|3355.3|3351.3|0
1615464900000|2021-03-11 12:15:00|3357.3|3352.8|3357.8|3353.3|3357.8|3353.8|3356.8|3352.8|0
1615465200000|2021-03-11 12:20:00|3357.3|3352.8|3356.3|3352.3|3357.8|3353.3|3356.3|3352.3|0
1615465500000|2021-03-11 12:25:00|3356.8|3352.8|3363.3|3358.8|3363.3|3358.8|3356.8|3352.8|0
1615465800000|2021-03-11 12:30:00|3362.8|3359.3|3359.3|3354.8|3362.8|3359.3|3359.3|3354.8|1
1615466100000|2021-03-11 12:35:00|3358.3|3354.3|3359.8|3355.8|3359.8|3355.8|3357.8|3353.8|0
1615466400000|2021-03-11 12:40:00|3360.3|3356.3|3365.3|3355.3|3365.8|3357.3|3360.3|3354.8|0
1615466700000|2021-03-11 12:45:00|3365.8|3355.8|3366.3|3361.8|3367.8|3363.3|3363.8|3355.8|0
1615467000000|2021-03-11 12:50:00|3365.8|3362.3|3365.3|3361.3|3367.3|3363.3|3365.3|3361.3|30
1615467300000|2021-03-11 12:55:00|3365.8|3361.8|3370.3|3366.3|3370.8|3366.3|3365.3|3361.8|0
1615467600000|2021-03-11 13:00:00|3370.8|3366.8|3372.8|3368.3|3373.3|3370.3|3370.8|3366.8|14
1615467900000|2021-03-11 13:05:00|3373.3|3368.8|3371.3|3367.3|3373.3|3368.8|3370.8|3366.8|0
1615468200000|2021-03-11 13:10:00|3371.8|3367.8|3369.3|3364.8|3372.8|3368.3|3368.8|3364.8|0
1615468500000|2021-03-11 13:15:00|3369.8|3365.3|3370.3|3366.3|3370.8|3366.3|3369.3|3365.3|1
1615468800000|2021-03-11 13:20:00|3369.8|3365.8|3369.3|3365.3|3369.8|3365.8|3368.8|3364.8|0
1615469100000|2021-03-11 13:25:00|3369.8|3364.8|3372.3|3362.8|3372.8|3365.3|3367.8|3362.3|0
1615469400000|2021-03-11 13:30:00|3371.8|3363.3|3369.3|3365.3|3371.8|3365.3|3367.8|3363.3|0
1615469700000|2021-03-11 13:35:00|3369.8|3364.8|3367.8|3363.3|3369.8|3364.8|3364.8|3360.8|0
1615470000000|2021-03-11 13:40:00|3368.3|3363.8|3368.8|3364.8|3369.3|3364.8|3367.3|3363.3|0
1615470300000|2021-03-11 13:45:00|3369.3|3364.3|3366.8|3362.8|3369.3|3364.3|3364.8|3360.8|0
1615470600000|2021-03-11 13:50:00|3367.3|3362.3|3366.8|3362.8|3367.3|3362.8|3364.3|3359.8|0
1615470900000|2021-03-11 13:55:00|3367.3|3363.3|3367.8|3363.3|3368.3|3363.8|3366.3|3362.3|0
1615471200000|2021-03-11 14:00:00|3368.3|3363.8|3369.3|3364.8|3370.8|3366.3|3366.3|3362.3|0
1615471500000|2021-03-11 14:05:00|3368.3|3365.3|3368.8|3364.8|3369.3|3365.3|3366.3|3362.3|2
1615471800000|2021-03-11 14:10:00|3369.3|3365.3|3367.3|3362.8|3369.8|3365.3|3367.3|3362.8|0
1615472100000|2021-03-11 14:15:00|3367.8|3363.3|3371.8|3367.3|3371.8|3367.8|3367.3|3363.3|0
1615472400000|2021-03-11 14:20:00|3372.3|3367.8|3372.8|3368.8|3373.3|3368.8|3370.8|3366.3|0
1615472700000|2021-03-11 14:25:00|3373.3|3368.3|3371.3|3366.8|3373.3|3368.8|3371.3|3366.8|0
1615473000000|2021-03-11 14:30:00|3371.8|3367.3|3378.8|3374.3|3379.3|3374.8|3370.3|3366.3|0
1615473300000|2021-03-11 14:35:00|3378.3|3373.8|3373.3|3369.3|3378.3|3373.8|3372.8|3368.8|0
1615473600000|2021-03-11 14:40:00|3373.8|3369.8|3368.8|3364.3|3374.3|3369.8|3368.3|3364.3|0
1615473900000|2021-03-11 14:45:00|3369.3|3364.8|3361.3|3357.3|3370.8|3366.8|3360.3|3356.3|0
1615474200000|2021-03-11 14:50:00|3361.8|3356.8|3362.8|3358.8|3363.8|3359.8|3360.8|3356.8|12
1615474500000|2021-03-11 14:55:00|3363.3|3359.3|3363.3|3359.3|3363.3|3359.3|3360.8|3356.8|0
1615474800000|2021-03-11 15:00:00|3363.8|3359.8|3369.8|3365.8|3370.3|3365.8|3363.8|3359.8|0
1615475100000|2021-03-11 15:05:00|3369.3|3365.3|3369.8|3365.8|3370.3|3365.8|3368.3|3363.8|1
1615475400000|2021-03-11 15:10:00|3370.3|3366.3|3366.8|3362.8|3371.3|3366.8|3366.8|3362.8|1
1615475700000|2021-03-11 15:15:00|3367.3|3363.3|3360.8|3356.3|3369.8|3365.8|3360.8|3356.3|0
1615476000000|2021-03-11 15:20:00|3360.3|3355.8|3365.8|3361.3|3365.8|3361.3|3359.3|3354.8|0
1615476300000|2021-03-11 15:25:00|3366.3|3361.8|3367.3|3362.8|3367.8|3363.3|3365.3|3361.3|0
1615476600000|2021-03-11 15:30:00|3366.8|3362.3|3365.3|3360.8|3368.3|3363.8|3364.8|3359.8|0
1615476900000|2021-03-11 15:35:00|3364.3|3361.3|3361.8|3357.3|3364.3|3361.3|3361.8|3357.3|0
1615477200000|2021-03-11 15:40:00|3362.3|3357.8|3363.8|3359.8|3363.8|3359.8|3361.8|3357.3|0
1615477500000|2021-03-11 15:45:00|3364.3|3359.3|3361.8|3357.3|3364.3|3359.3|3361.3|3356.8|0
1615477800000|2021-03-11 15:50:00|3361.3|3357.8|3362.3|3357.8|3362.3|3358.3|3361.3|3357.3|0
1615478100000|2021-03-11 15:55:00|3362.8|3358.3|3362.8|3358.8|3363.3|3358.8|3361.3|3357.3|0
1615478400000|2021-03-11 16:00:00|3363.3|3359.3|3364.3|3359.8|3364.8|3360.3|3362.8|3358.3|32
1615478700000|2021-03-11 16:05:00|3363.8|3359.3|3365.8|3361.3|3366.3|3361.8|3363.8|3359.3|0
1615479000000|2021-03-11 16:10:00|3366.3|3361.8|3367.3|3363.3|3367.8|3363.3|3366.3|3361.8|0
1615479300000|2021-03-11 16:15:00|3366.8|3362.8|3367.8|3363.3|3367.8|3363.3|3366.3|3362.3|4
1615479600000|2021-03-11 16:20:00|3368.3|3363.8|3368.8|3364.3|3368.8|3365.3|3367.8|3363.3|3
1615479900000|2021-03-11 16:25:00|3368.3|3363.8|3370.3|3361.8|3370.3|3364.8|3367.3|3344.3|0
1615480200000|2021-03-11 16:30:00|3369.8|3361.3|3368.8|3358.8|3376.8|3361.8|3367.8|3357.3|0
1615480500000|2021-03-11 16:35:00|3368.3|3359.3|3375.3|3351.8|3380.8|3360.8|3367.8|3348.8|0
1615480800000|2021-03-11 16:40:00|3380.8|3348.8|3387.3|3342.8|3387.3|3349.3|3380.8|3341.8|0
1615481100000|2021-03-11 16:45:00|3391.8|3343.3|3386.8|3343.3|3391.8|3343.3|3386.8|3343.3|0
1615481400000|2021-03-11 16:50:00|3386.3|3332.8|3385.8|3344.3|3391.8|3344.3|3385.8|3332.8|0
1615481700000|2021-03-11 16:55:00|3385.3|3336.8|3385.3|3344.8|3385.3|3344.8|3385.3|3336.8|0
1615482000000|2021-03-11 17:00:00|3391.8|3345.3|3384.3|3345.8|3391.8|3345.8|3384.3|3337.8|0
1615482300000|2021-03-11 17:05:00|3391.8|3346.3|3383.8|3346.3|3391.8|3346.3|3383.8|3346.3|0
1615482600000|2021-03-11 17:10:00|3383.3|3338.8|3381.8|3348.3|3391.8|3348.3|3381.8|3338.8|0
1615483200000|2021-03-11 17:20:00|3389.3|3340.8|3388.3|3348.8|3389.3|3348.8|3388.3|3340.8|0
1615483500000|2021-03-11 17:25:00|3391.8|3349.3|3387.8|3349.3|3391.8|3349.3|3387.8|3349.3|0
1615484100000|2021-03-11 17:35:00|3391.8|3349.8|3387.3|3349.8|3391.8|3349.8|3387.3|3349.8|0
1615484400000|2021-03-11 17:40:00|3386.8|3342.3|3386.3|3349.3|3386.8|3351.3|3386.3|3342.3|0
1615484700000|2021-03-11 17:45:00|3391.8|3349.8|3385.3|3350.3|3391.8|3350.3|3385.3|3342.3|0
1615485300000|2021-03-11 17:55:00|3391.8|3350.8|3384.8|3350.8|3391.8|3350.8|3384.8|3350.8|0
1615485900000|2021-03-11 18:05:00|3391.8|3351.3|3388.3|3344.3|3391.8|3351.3|3388.3|3343.8|0
1615486200000|2021-03-11 18:10:00|3387.8|3335.8|3387.3|3345.3|3391.8|3345.3|3387.3|3335.8|0
1615486800000|2021-03-11 18:20:00|3391.8|3345.8|3391.8|3345.8|3391.8|3345.8|3391.8|3345.8|0
1615488000000|2021-03-11 18:40:00||3337.3||3346.8||3346.8||3337.3|0
1615488300000|2021-03-11 18:45:00||3332.8||3347.3||3347.3||3332.8|0
1615488900000|2021-03-11 18:55:00||3332.8||3347.8||3347.8||3332.8|0
1615489200000|2021-03-11 19:00:00||3340.3||3348.3||3348.3||3340.3|0
1615489500000|2021-03-11 19:05:00||3340.8||3348.8||3348.8||3340.8|0
1615490400000|2021-03-11 19:20:00|3391.3|3332.8|3391.3|3349.3|3391.3|3349.3|3391.3|3332.8|0
1615490700000|2021-03-11 19:25:00|3390.8|3341.8|3390.8|3349.8|3390.8|3349.8|3390.8|3341.8|0
1615491000000|2021-03-11 19:30:00|3390.3|3342.3|3390.3|3350.3|3390.3|3350.3|3390.3|3342.3|0
1615491600000|2021-03-11 19:40:00|3391.8|3350.8|3388.3|3351.3|3391.8|3351.3|3388.3|3343.3|0
1615491900000|2021-03-11 19:45:00|3391.8|3350.3|3386.3|3349.8|3391.8|3350.8|3386.3|3349.8|0
1615492200000|2021-03-11 19:50:00|3391.8|3350.3|3385.8|3350.8|3391.8|3350.8|3385.8|3350.3|0
1615492500000|2021-03-11 19:55:00|3385.3|3332.8|3385.3|3349.8|3385.3|3349.8|3385.3|3332.8|0
1615492800000|2021-03-11 20:00:00||3350.3||3350.8||3350.8||3350.3|0
1615493100000|2021-03-11 20:05:00|3384.8|3343.8|3384.3|3350.8|3386.8|3350.8|3384.3|3343.8|0
1615493400000|2021-03-11 20:10:00|3383.8|3343.8|3383.3|3350.8|3386.8|3350.8|3383.3|3343.8|0
1615493700000|2021-03-11 20:15:00|3386.8||3382.8||3386.8||3382.8||0
1615494000000|2021-03-11 20:20:00|3386.8|3351.3|3386.8|3351.3|3386.8|3351.3|3386.8|3351.3|0
1615494600000|2021-03-11 20:30:00||3332.8||3349.8||3351.3||3332.8|0
1615495200000|2021-03-11 20:40:00|3386.3|3332.8|3386.3|3349.8|3386.3|3349.8|3386.3|3332.3|0
1615495500000|2021-03-11 20:45:00|3385.8|3332.3|3384.3|3349.8|3386.8|3349.8|3384.3|3332.3|0
1615496100000|2021-03-11 20:55:00|3385.8|3350.3|3385.8|3352.8|3385.8|3352.8|3385.8|3350.3|0
1615532400000|2021-03-12 07:00:00|3387.3|3333.3|3386.8|3288.3|3387.3|3333.3|3386.8|3288.3|0
1615533900000|2021-03-12 07:25:00||3288.8||3288.8||3288.8||3288.3|0
1615534800000|2021-03-12 07:40:00|3385.3||3365.3||3385.3||3365.3||0
1615535100000|2021-03-12 07:45:00||3303.3||3303.3||3303.3||3303.3|0
1615535400000|2021-03-12 07:50:00|3364.8|3303.8|3364.8|3336.3|3365.3|3336.8|3364.8|3303.8|0
1615535700000|2021-03-12 07:55:00|3363.3|3345.3|3374.8|3345.8|3386.8|3352.3|3358.3|3345.3|17
1615536000000|2021-03-12 08:00:00|3374.3|3346.3|3346.3|3341.8|3383.8|3346.3|3342.3|3328.3|4
1615536300000|2021-03-12 08:05:00|3346.8|3342.3|3353.3|3348.8|3353.8|3349.3|3344.3|3339.8|4
1615536600000|2021-03-12 08:10:00|3353.8|3349.3|3354.8|3350.3|3357.3|3352.8|3351.8|3347.3|0
1615536900000|2021-03-12 08:15:00|3355.3|3350.8|3362.8|3358.3|3363.8|3359.3|3355.3|3350.8|0
1615537200000|2021-03-12 08:20:00|3363.3|3358.8|3362.3|3357.8|3363.3|3358.8|3359.8|3355.3|0
1615537500000|2021-03-12 08:25:00|3361.8|3357.3|3364.8|3360.3|3364.8|3360.3|3361.3|3356.8|0
1615537800000|2021-03-12 08:30:00|3364.3|3359.8|3362.3|3357.8|3365.8|3361.3|3361.8|3357.3|0
1615538100000|2021-03-12 08:35:00|3362.8|3358.3|3359.3|3354.8|3363.3|3358.8|3359.3|3354.8|1
1615538400000|2021-03-12 08:40:00|3358.8|3354.3|3356.8|3352.3|3359.8|3355.3|3356.8|3352.3|0
1615538700000|2021-03-12 08:45:00|3357.3|3352.8|3355.3|3350.8|3359.8|3355.3|3354.8|3350.3|0
1615539000000|2021-03-12 08:50:00|3355.8|3351.3|3352.8|3349.8|3355.8|3351.3|3351.8|3347.3|2
1615539300000|2021-03-12 08:55:00|3354.3|3349.3|3350.8|3346.3|3355.8|3351.3|3350.3|3345.8|1
1615539600000|2021-03-12 09:00:00|3350.3|3345.8|3343.8|3340.8|3350.8|3346.3|3343.8|3340.8|0
1615539900000|2021-03-12 09:05:00|3344.8|3341.3|3347.3|3343.3|3347.8|3343.3|3344.8|3341.3|11
1615540200000|2021-03-12 09:10:00|3346.3|3342.8|3345.8|3341.8|3347.3|3343.3|3345.8|3341.3|0
1615540500000|2021-03-12 09:15:00|3346.3|3341.3|3346.3|3341.8|3347.8|3343.8|3344.8|3340.3|0
1615540800000|2021-03-12 09:20:00|3346.8|3342.3|3345.3|3341.3|3346.8|3342.8|3344.8|3340.8|0
1615541100000|2021-03-12 09:25:00|3345.8|3341.8|3349.8|3345.8|3350.3|3345.8|3345.3|3341.8|0
1615541400000|2021-03-12 09:30:00|3348.8|3345.3|3347.8|3343.8|3349.3|3345.3|3347.8|3343.3|0
1615541700000|2021-03-12 09:35:00|3346.8|3343.3|3344.8|3340.8|3347.8|3343.3|3344.8|3340.8|0
1615542000000|2021-03-12 09:40:00|3345.3|3341.3|3346.8|3342.3|3346.8|3342.8|3344.3|3340.3|0
1615542300000|2021-03-12 09:45:00|3347.3|3342.8|3344.8|3340.8|3347.3|3343.3|3344.8|3340.8|2
1615542600000|2021-03-12 09:50:00|3343.8|3340.3|3346.3|3341.8|3346.3|3342.3|3343.8|3339.8|0
1615542900000|2021-03-12 09:55:00|3345.3|3341.3|3347.3|3343.3|3347.3|3343.3|3345.3|3341.3|0
1615543200000|2021-03-12 10:00:00|3346.3|3342.8|3344.8|3340.3|3347.3|3343.3|3344.8|3340.3|0
1615543500000|2021-03-12 10:05:00|3343.8|3339.8|3340.8|3336.3|3344.3|3339.8|3339.8|3335.8|0
1615543800000|2021-03-12 10:10:00|3341.3|3336.8|3339.3|3335.3|3341.3|3336.8|3338.8|3334.8|0
1615544100000|2021-03-12 10:15:00|3339.8|3335.8|3340.3|3337.3|3341.3|3337.3|3339.8|3335.8|0
1615544400000|2021-03-12 10:20:00|3341.3|3337.8|3344.3|3340.3|3344.8|3340.3|3341.3|3337.8|1
1615544700000|2021-03-12 10:25:00|3344.8|3340.8|3344.3|3340.3|3345.3|3341.3|3343.3|3339.3|0
1615545000000|2021-03-12 10:30:00|3344.8|3340.8|3343.8|3339.8|3345.3|3341.3|3343.3|3339.3|0
1615545300000|2021-03-12 10:35:00|3344.3|3340.3|3344.3|3339.8|3344.8|3340.8|3342.8|3338.8|2
1615545600000|2021-03-12 10:40:00|3343.8|3340.3|3342.8|3338.8|3344.3|3340.3|3342.8|3338.8|0
1615545900000|2021-03-12 10:45:00|3343.3|3338.3|3343.3|3338.8|3343.8|3339.3|3343.3|3338.3|0
1615546200000|2021-03-12 10:50:00|3342.8|3338.3|3341.8|3338.3|3343.3|3339.3|3341.8|3337.8|0
1615546500000|2021-03-12 10:55:00|3342.3|3338.8|3342.3|3337.8|3343.3|3338.8|3341.8|3337.8|0
1615546800000|2021-03-12 11:00:00|3341.8|3337.3|3337.3|3333.3|3341.8|3337.3|3336.8|3332.3|0
1615547100000|2021-03-12 11:05:00|3336.3|3332.8|3334.3|3330.3|3336.3|3332.8|3334.3|3330.3|0
1615547400000|2021-03-12 11:10:00|3334.8|3330.8|3334.8|3330.8|3334.8|3330.8|3334.8|3330.3|0
1615547700000|2021-03-12 11:15:00|3333.8|3330.3|3335.3|3331.3|3335.3|3331.3|3333.8|3329.8|0
1615548000000|2021-03-12 11:20:00|3334.3|3330.8|3334.8|3330.8|3335.3|3331.3|3334.3|3330.3|0
1615548300000|2021-03-12 11:25:00|3335.3|3331.3|3335.3|3331.3|3336.3|3332.3|3334.3|3330.3|0
1615548600000|2021-03-12 11:30:00|3335.8|3331.8|3335.8|3331.3|3335.8|3331.8|3334.8|3330.8|0
1615548900000|2021-03-12 11:35:00|3336.3|3331.8|3337.3|3333.3|3337.3|3333.3|3336.3|3331.8|0
1615549200000|2021-03-12 11:40:00|3336.3|3332.8|3333.3|3329.3|3336.3|3332.8|3333.3|3329.3|0
1615549500000|2021-03-12 11:45:00|3333.8|3329.8|3335.3|3331.3|3335.3|3331.3|3333.8|3329.8|0
1615549800000|2021-03-12 11:50:00|3334.3|3330.8|3334.8|3330.3|3334.8|3330.8|3334.3|3329.8|0
1615550100000|2021-03-12 11:55:00|3333.8|3329.8|3333.3|3329.3|3333.8|3329.8|3331.8|3327.8|0
1615550400000|2021-03-12 12:00:00|3333.8|3319.3|3335.8|3330.8|3357.8|3330.8|3333.8|3319.3|0
1615550700000|2021-03-12 12:05:00|3335.3|3330.3|3336.3|3332.3|3336.3|3332.3|3333.8|3329.8|2
1615551000000|2021-03-12 12:10:00|3336.8|3332.8|3335.8|3331.8|3336.8|3332.8|3334.8|3330.8|0
1615551300000|2021-03-12 12:15:00|3336.3|3332.3|3335.8|3331.3|3336.8|3332.8|3335.8|3331.3|2
1615551600000|2021-03-12 12:20:00|3334.8|3330.8|3336.8|3332.3|3336.8|3332.8|3333.8|3329.8|0
1615551900000|2021-03-12 12:25:00|3336.3|3331.8|3333.8|3329.8|3336.3|3331.8|3333.8|3329.8|0
1615552200000|2021-03-12 12:30:00|3334.3|3330.3|3333.3|3329.3|3334.3|3330.3|3333.3|3329.3|0
1615552500000|2021-03-12 12:35:00|3333.8|3328.8|3332.8|3328.8|3333.8|3329.8|3332.8|3328.8|2
1615552800000|2021-03-12 12:40:00|3333.3|3328.3|3334.8|3330.8|3335.3|3330.8|3333.3|3328.3|1
1615553100000|2021-03-12 12:45:00|3335.3|3331.3|3335.3|3331.3|3335.3|3331.3|3334.3|3330.3|0
1615553400000|2021-03-12 12:50:00|3335.8|3330.8|3336.3|3332.3|3337.3|3333.3|3335.8|3330.8|0
1615553700000|2021-03-12 12:55:00|3336.8|3332.8|3336.8|3332.8|3337.3|3332.8|3336.3|3332.8|0
1615554000000|2021-03-12 13:00:00|3337.3|3333.3|3336.8|3332.3|3337.3|3333.3|3336.3|3331.8|0
1615554300000|2021-03-12 13:05:00|3335.8|3331.8|3334.8|3330.3|3336.3|3331.8|3334.8|3330.3|0
1615554600000|2021-03-12 13:10:00|3335.3|3330.8|3335.3|3330.8|3335.8|3331.8|3334.8|3330.3|1
1615554900000|2021-03-12 13:15:00|3334.3|3330.3|3335.3|3331.3|3335.3|3331.3|3334.3|3330.3|0
1615555200000|2021-03-12 13:20:00|3335.8|3332.3|3336.8|3332.3|3337.3|3332.8|3335.3|3331.3|1
1615555500000|2021-03-12 13:25:00|3337.3|3332.8|3339.3|3336.8|3339.3|3336.8|3337.3|3332.8|1
1615555800000|2021-03-12 13:30:00|3339.8|3335.3|3339.3|3335.3|3339.8|3335.3|3338.8|3334.3|5
1615556100000|2021-03-12 13:35:00|3338.8|3334.8|3340.8|3336.8|3340.8|3336.8|3338.3|3333.8|0
1615556400000|2021-03-12 13:40:00|3341.3|3336.3|3340.8|3336.8|3341.8|3337.3|3340.3|3336.3|3
1615556700000|2021-03-12 13:45:00|3341.3|3336.3|3340.8|3336.3|3341.8|3337.3|3340.3|3336.3|0
1615557000000|2021-03-12 13:50:00|3340.3|3335.8|3341.3|3336.8|3341.3|3336.8|3339.3|3335.3|0
1615557300000|2021-03-12 13:55:00|3340.3|3336.3|3340.8|3336.3|3341.3|3336.8|3340.3|3336.3|0
1615557600000|2021-03-12 14:00:00|3339.8|3335.8|3339.3|3334.8|3340.8|3336.3|3339.3|3334.8|0
1615557900000|2021-03-12 14:05:00|3338.3|3334.3|3340.3|3336.3|3340.3|3336.3|3338.3|3334.3|0
1615558200000|2021-03-12 14:10:00|3339.3|3335.8|3338.3|3334.3|3339.8|3335.8|3338.3|3334.3|0
1615558500000|2021-03-12 14:15:00|3337.3|3333.8|3338.8|3334.8|3338.8|3334.8|3337.3|3333.3|0
1615558800000|2021-03-12 14:20:00|3339.3|3335.3|3337.8|3333.3|3339.8|3335.8|3337.8|3333.3|0
1615559100000|2021-03-12 14:25:00|3337.3|3332.8|3334.8|3330.3|3337.3|3333.3|3333.3|3329.3|0
1615559400000|2021-03-12 14:30:00|3333.8|3329.8|3334.8|3330.8|3335.8|3331.3|3330.8|3326.8|3
1615559700000|2021-03-12 14:35:00|3333.8|3330.3|3330.8|3326.8|3333.8|3330.3|3329.3|3324.8|0
1615560000000|2021-03-12 14:40:00|3330.3|3326.3|3341.3|3337.3|3341.8|3337.3|3329.8|3325.8|1
1615560300000|2021-03-12 14:45:00|3341.8|3337.8|3342.8|3338.8|3342.8|3338.8|3339.3|3334.8|1
1615560600000|2021-03-12 14:50:00|3343.3|3339.3|3342.8|3338.8|3345.8|3341.8|3342.8|3338.3|0
1615560900000|2021-03-12 14:55:00|3341.8|3338.3|3345.3|3336.8|3345.8|3338.8|3341.8|3336.3|0
1615561200000|2021-03-12 15:00:00|3344.8|3337.3|3341.3|3337.3|3344.8|3338.8|3338.8|3334.8|0
1615561500000|2021-03-12 15:05:00|3341.8|3337.8|3339.8|3335.8|3343.3|3339.3|3338.3|3333.8|0
1615561800000|2021-03-12 15:10:00|3340.3|3336.3|3337.8|3333.8|3340.3|3336.3|3335.3|3330.8|0
1615562100000|2021-03-12 15:15:00|3338.3|3333.3|3338.3|3333.8|3338.8|3334.3|3337.3|3333.3|0
1615562400000|2021-03-12 15:20:00|3337.3|3333.3|3335.8|3331.3|3337.3|3333.3|3335.8|3331.3|0
1615562700000|2021-03-12 15:25:00|3336.3|3331.8|3337.3|3333.3|3337.3|3333.3|3335.3|3330.8|0
1615563000000|2021-03-12 15:30:00|3337.8|3332.8|3336.3|3332.3|3338.3|3333.8|3336.3|3332.3|0
1615563300000|2021-03-12 15:35:00|3336.8|3332.8|3334.8|3330.8|3336.8|3332.8|3334.8|3330.8|0
1615563600000|2021-03-12 15:40:00|3335.3|3331.3|3334.8|3330.8|3335.3|3331.3|3334.3|3329.8|0
1615563900000|2021-03-12 15:45:00|3335.3|3331.3|3337.8|3333.8|3337.8|3333.8|3335.3|3330.8|0
1615564200000|2021-03-12 15:50:00|3336.8|3333.3|3334.3|3330.3|3336.8|3333.3|3333.8|3329.8|0
1615564500000|2021-03-12 15:55:00|3334.8|3330.8|3334.3|3330.3|3336.3|3331.8|3334.3|3329.8|2
1615564800000|2021-03-12 16:00:00|3334.8|3330.8|3335.8|3331.3|3337.8|3333.8|3334.3|3330.3|0
1615565100000|2021-03-12 16:05:00|3334.8|3330.8|3336.3|3331.8|3336.8|3332.8|3334.8|3330.8|0
1615565400000|2021-03-12 16:10:00|3336.8|3332.8|3336.8|3332.3|3337.8|3333.8|3336.3|3332.3|0
1615565700000|2021-03-12 16:15:00|3337.3|3332.8|3338.3|3333.8|3338.8|3334.3|3336.8|3332.8|2
1615566000000|2021-03-12 16:20:00|3337.3|3334.3|3338.8|3334.8|3338.8|3334.8|3337.3|3333.3|0
1615566300000|2021-03-12 16:25:00|3339.3|3334.3|3349.3|3328.3|3377.3|3334.8|3337.8|3322.3|0
1615566600000|2021-03-12 16:30:00|3348.3|3328.8|3340.3|3331.8|3348.3|3333.8|3339.8|3328.8|0
1615566900000|2021-03-12 16:35:00|3345.8|3332.3|3346.3|3322.3|3353.3|3332.3|3340.3|3322.3|0
1615567200000|2021-03-12 16:40:00|3353.3||3353.3||3353.3||3352.8||0
1615567500000|2021-03-12 16:45:00|3359.8||3355.8||3359.8||3355.8||0
1615567800000|2021-03-12 16:50:00|3362.3||3356.8||3362.3||3356.8||0
1615568100000|2021-03-12 16:55:00|3363.8||3356.3||3363.8||3356.3||0
1615568400000|2021-03-12 17:00:00|3363.8||3355.3||3386.8||3355.3||0
1615569000000|2021-03-12 17:10:00|3354.8||3354.8||3354.8||3354.8||0
1615569300000|2021-03-12 17:15:00|3386.8||3361.3||3386.8||3361.3||0
1615569900000|2021-03-12 17:25:00|3368.3||3360.8||3368.3||3360.8||0
1615570200000|2021-03-12 17:30:00|3368.3||3360.3||3368.3||3360.3||0
1615571400000|2021-03-12 17:50:00|3359.8||3359.8||3359.8||3359.8||0
1615572300000|2021-03-12 18:05:00|3367.3||3359.3||3367.3||3359.3||0
1615573200000|2021-03-12 18:20:00|3366.8||3358.8||3366.8||3358.8||0
1615573800000|2021-03-12 18:30:00|3386.8||3358.3||3386.8||3358.3||0
1615574700000|2021-03-12 18:45:00|3365.8||3357.8||3365.8||3357.8||0
1615575000000|2021-03-12 18:50:00|3365.3||3357.3||3365.3||3357.3||0
1615575300000|2021-03-12 18:55:00|3386.8||3356.8||3386.8||3356.8||0
1615575600000|2021-03-12 19:00:00|3364.3|3322.8|3354.3|3322.3|3386.8|3323.3|3354.3|3322.3|0
1615576200000|2021-03-12 19:10:00|3361.8||3355.8||3361.8||3355.8||0
1615577400000|2021-03-12 19:30:00|3386.8||3356.8||3386.8||3356.8||0
1615578000000|2021-03-12 19:40:00|3364.3||3358.3||3364.3||3358.3||0
1615578300000|2021-03-12 19:45:00|3386.8||3364.3||3386.8||3364.3||0
1615578900000|2021-03-12 19:55:00|3386.8||3363.8||3386.8||3363.8||0
1615579200000|2021-03-12 20:00:00|3371.3||3363.3||3371.3||3363.3||0
1615579800000|2021-03-12 20:10:00|3370.8||3362.8||3370.8||3362.8||0
1615580400000|2021-03-12 20:20:00|3370.3||3362.3||3370.3||3362.3||0
1615581000000|2021-03-12 20:30:00|3369.8|3322.8|3361.3|3322.8|3372.3|3322.8|3361.3|3322.8|0
1615581300000|2021-03-12 20:35:00|3367.8|3322.3|3366.8|3324.3|3372.3|3324.3|3366.8|3322.3|0
1615581600000|2021-03-12 20:40:00|3372.3|3324.8|3365.3|3325.8|3372.3|3325.8|3365.3|3322.3|0
1615582200000|2021-03-12 20:50:00|3364.8|3322.3|3364.3|3326.8|3372.3|3326.8|3364.3|3322.3|0
1615582500000|2021-03-12 20:55:00|3371.8|3327.3|3370.3|3327.8|3372.3|3327.8|3363.8|3327.3|0
1615791600000|2021-03-15 07:00:00|3373.8|3320.8|3372.3|3322.3|3373.8|3322.3|3369.3|3317.8|0
1615791900000|2021-03-15 07:05:00|3356.3||3356.3||3356.3||3356.3||0
1615794900000|2021-03-15 07:55:00||3322.8||3329.3||3330.8||3322.3|0
1615795200000|2021-03-15 08:00:00|3355.8|3322.3|3338.8|3334.3|3368.3|3336.3|3338.3|3322.3|0
1615795500000|2021-03-15 08:05:00|3339.3|3334.8|3344.3|3339.8|3346.8|3342.3|3339.3|3334.8|0
1615795800000|2021-03-15 08:10:00|3343.8|3339.3|3351.8|3347.3|3351.8|3347.3|3343.8|3339.3|0
1615796100000|2021-03-15 08:15:00|3352.3|3347.8|3349.3|3344.8|3353.3|3348.8|3349.3|3344.8|0
1615796400000|2021-03-15 08:20:00|3348.3|3344.3|3346.8|3342.3|3348.8|3344.3|3346.3|3341.8|1
1615796700000|2021-03-15 08:25:00|3346.3|3341.8|3345.3|3340.8|3346.3|3341.8|3339.8|3335.3|0
1615797000000|2021-03-15 08:30:00|3345.8|3341.3|3343.3|3338.8|3347.8|3343.3|3342.8|3338.3|0
1615797300000|2021-03-15 08:35:00|3343.8|3339.3|3343.8|3339.3|3344.3|3340.3|3340.8|3336.3|1
1615797600000|2021-03-15 08:40:00|3344.3|3339.8|3349.3|3344.8|3349.3|3344.8|3343.8|3339.8|0
1615797900000|2021-03-15 08:45:00|3349.8|3345.3|3348.8|3344.3|3350.3|3345.8|3347.8|3343.3|0
1615798200000|2021-03-15 08:50:00|3348.3|3343.8|3350.3|3345.8|3350.8|3346.3|3347.8|3343.3|1
1615798500000|2021-03-15 08:55:00|3349.8|3345.3|3352.3|3347.8|3352.8|3348.3|3349.8|3345.3|520
1615798800000|2021-03-15 09:00:00|3351.8|3348.3|3349.3|3345.3|3353.3|3348.8|3349.3|3345.3|2
1615799100000|2021-03-15 09:05:00|3349.8|3345.8|3352.3|3347.8|3352.8|3348.3|3349.8|3345.8|0
1615799400000|2021-03-15 09:10:00|3352.8|3348.3|3352.8|3348.8|3353.3|3348.8|3351.8|3347.3|0
1615799700000|2021-03-15 09:15:00|3353.3|3349.3|3353.8|3349.3|3353.8|3349.8|3352.3|3347.8|0
1615800000000|2021-03-15 09:20:00|3354.3|3349.8|3356.8|3353.3|3356.8|3353.3|3353.8|3349.3|0
1615800300000|2021-03-15 09:25:00|3357.3|3353.8|3357.3|3353.3|3358.8|3354.8|3356.8|3352.8|0
1615800600000|2021-03-15 09:30:00|3356.8|3352.8|3352.8|3348.8|3356.8|3352.8|3352.8|3348.8|0
1615800900000|2021-03-15 09:35:00|3351.8|3348.3|3352.8|3348.8|3352.8|3348.8|3351.8|3347.8|0
1615801200000|2021-03-15 09:40:00|3353.3|3348.3|3351.3|3347.3|3353.3|3348.3|3350.3|3345.8|1
1615801500000|2021-03-15 09:45:00|3351.8|3346.8|3352.3|3348.3|3352.8|3348.3|3350.8|3346.3|4
1615801800000|2021-03-15 09:50:00|3352.8|3347.8|3352.8|3348.8|3353.3|3348.8|3351.8|3347.8|0
1615802100000|2021-03-15 09:55:00|3353.3|3348.3|3351.8|3347.8|3353.8|3349.3|3351.8|3347.3|0
1615802400000|2021-03-15 10:00:00|3350.8|3347.3|3353.8|3349.8|3353.8|3349.8|3350.8|3346.8|0
1615802700000|2021-03-15 10:05:00|3354.3|3350.3|3356.8|3352.8|3356.8|3352.8|3353.3|3349.3|0
1615803000000|2021-03-15 10:10:00|3355.8|3352.3|3355.8|3351.8|3355.8|3352.3|3354.8|3350.8|0
1615803300000|2021-03-15 10:15:00|3355.3|3351.3|3352.8|3348.3|3355.3|3351.3|3352.8|3348.3|0
1615803600000|2021-03-15 10:20:00|3351.8|3347.8|3351.3|3346.8|3351.8|3347.8|3349.3|3345.8|8
1615803900000|2021-03-15 10:25:00|3350.3|3347.3|3348.8|3344.3|3350.8|3347.3|3348.8|3344.3|1
1615804200000|2021-03-15 10:30:00|3349.3|3344.8|3346.3|3342.3|3349.3|3344.8|3345.8|3341.8|0
1615804500000|2021-03-15 10:35:00|3346.8|3341.8|3346.8|3342.8|3347.3|3342.8|3346.8|3341.3|0
1615804800000|2021-03-15 10:40:00|3347.3|3343.3|3348.3|3344.3|3348.3|3344.3|3346.3|3342.3|0
1615805100000|2021-03-15 10:45:00|3347.3|3343.8|3348.3|3343.8|3348.8|3344.3|3347.3|3343.3|0
1615805400000|2021-03-15 10:50:00|3347.8|3343.3|3347.8|3343.3|3348.3|3343.3|3347.8|3343.3|0
1615805700000|2021-03-15 10:55:00|3347.3|3343.8|3347.3|3343.3|3348.3|3343.8|3346.3|3342.3|0
1615806000000|2021-03-15 11:00:00|3347.8|3343.8|3346.8|3342.8|3347.8|3343.8|3346.8|3342.8|0
1615806300000|2021-03-15 11:05:00|3345.8|3342.3|3346.8|3342.8|3346.8|3342.8|3344.8|3340.8|0
1615806600000|2021-03-15 11:10:00|3347.3|3342.3|3347.8|3343.8|3348.3|3343.8|3346.8|3342.3|0
1615806900000|2021-03-15 11:15:00|3348.3|3344.3|3350.3|3346.3|3351.3|3347.3|3347.8|3343.8|0
1615807200000|2021-03-15 11:20:00|3350.8|3346.8|3348.3|3345.3|3351.3|3348.3|3347.8|3345.3|45
1615807500000|2021-03-15 11:25:00|3347.3|3344.8|3348.3|3343.8|3349.8|3345.3|3347.3|3343.8|5
1615807800000|2021-03-15 11:30:00|3347.3|3343.3|3346.8|3342.8|3347.8|3343.8|3346.8|3342.8|0
1615808100000|2021-03-15 11:35:00|3347.3|3342.3|3345.8|3341.8|3347.3|3342.8|3345.8|3341.8|0
1615808400000|2021-03-15 11:40:00|3346.3|3342.3|3344.3|3340.3|3346.3|3342.3|3343.3|3339.3|0
1615808700000|2021-03-15 11:45:00|3344.8|3339.8|3343.8|3339.3|3344.8|3339.8|3343.3|3339.3|0
1615809000000|2021-03-15 11:50:00|3344.3|3339.8|3344.8|3340.8|3344.8|3340.8|3344.3|3339.8|0
1615809300000|2021-03-15 11:55:00|3345.3|3341.3|3346.3|3342.3|3346.3|3342.3|3344.8|3340.8|0
1615809600000|2021-03-15 12:00:00|3346.8|3341.3|3345.8|3341.3|3349.3|3342.8|3345.8|3336.3|0
1615809900000|2021-03-15 12:05:00|3344.8|3340.8|3343.8|3339.8|3345.3|3341.3|3343.8|3339.3|0
1615810200000|2021-03-15 12:10:00|3344.3|3340.3|3345.3|3341.3|3345.3|3341.3|3343.8|3339.8|0
1615810500000|2021-03-15 12:15:00|3345.8|3341.8|3343.8|3339.3|3345.8|3341.8|3343.8|3339.3|0
1615810800000|2021-03-15 12:20:00|3344.3|3339.8|3343.3|3339.3|3344.8|3340.3|3343.3|3339.3|0
1615811100000|2021-03-15 12:25:00|3343.8|3339.8|3347.3|3337.8|3347.8|3340.3|3342.8|3337.3|0
1615811400000|2021-03-15 12:30:00|3346.8|3338.8|3341.3|3337.8|3346.8|3340.3|3341.3|3337.8|0
1615811700000|2021-03-15 12:35:00|3341.8|3338.3|3343.8|3339.8|3343.8|3339.8|3341.8|3338.3|0
1615812000000|2021-03-15 12:40:00|3344.3|3339.3|3343.8|3339.3|3344.8|3340.3|3343.8|3339.3|0
1615812300000|2021-03-15 12:45:00|3344.3|3339.8|3343.8|3339.3|3344.3|3339.8|3342.8|3338.8|0
1615812600000|2021-03-15 12:50:00|3343.3|3338.8|3344.8|3340.8|3344.8|3340.8|3343.3|3338.8|0
1615812900000|2021-03-15 12:55:00|3345.3|3341.3|3347.3|3343.3|3347.8|3343.3|3344.8|3341.3|0
1615813200000|2021-03-15 13:00:00|3347.8|3343.8|3348.8|3344.8|3348.8|3344.8|3347.8|3343.3|0
1615813500000|2021-03-15 13:05:00|3349.3|3345.3|3353.3|3349.3|3353.3|3349.3|3349.3|3345.3|34
1615813800000|2021-03-15 13:10:00|3352.8|3348.8|3351.8|3347.8|3353.8|3349.8|3351.8|3347.3|0
1615814100000|2021-03-15 13:15:00|3352.3|3347.3|3352.3|3347.8|3353.3|3347.8|3352.3|3347.3|0
1615814400000|2021-03-15 13:20:00|3351.8|3348.8|3353.8|3349.8|3354.3|3349.8|3351.8|3348.8|0
1615814700000|2021-03-15 13:25:00|3354.3|3349.3|3353.8|3349.8|3354.3|3349.8|3353.3|3349.3|0
1615815000000|2021-03-15 13:30:00|3354.3|3349.3|3352.8|3348.3|3355.3|3351.3|3350.8|3346.8|1
1615815300000|2021-03-15 13:35:00|3352.3|3347.8|3353.8|3349.3|3354.8|3350.8|3351.8|3347.3|0
1615815600000|2021-03-15 13:40:00|3354.3|3349.8|3355.3|3351.3|3356.3|3352.3|3353.8|3349.3|0
1615815900000|2021-03-15 13:45:00|3354.8|3350.8|3354.3|3349.8|3355.3|3351.3|3353.3|3348.8|0
1615816200000|2021-03-15 13:50:00|3353.8|3350.3|3359.3|3355.3|3360.3|3356.3|3353.8|3349.8|0
1615816500000|2021-03-15 13:55:00|3358.8|3354.8|3358.3|3353.8|3360.3|3355.8|3357.8|3353.3|0
1615816800000|2021-03-15 14:00:00|3357.8|3354.8|3360.8|3356.8|3361.3|3357.3|3357.8|3353.8|0
1615817100000|2021-03-15 14:05:00|3361.3|3356.3|3362.3|3357.8|3362.3|3358.3|3359.8|3355.3|0
1615817400000|2021-03-15 14:10:00|3362.8|3358.3|3362.8|3358.8|3364.3|3360.3|3362.3|3358.3|1
1615817700000|2021-03-15 14:15:00|3362.3|3358.3|3362.3|3358.3|3362.8|3358.3|3360.3|3356.8|0
1615818000000|2021-03-15 14:20:00|3361.8|3357.8|3358.8|3354.3|3361.8|3358.3|3357.3|3352.8|0
1615818300000|2021-03-15 14:25:00|3359.3|3354.8|3358.8|3354.3|3360.3|3356.3|3357.8|3353.8|0
1615818600000|2021-03-15 14:30:00|3358.3|3353.8|3356.8|3352.8|3358.3|3353.8|3356.3|3351.8|0
1615818900000|2021-03-15 14:35:00|3356.3|3352.3|3354.8|3350.8|3356.8|3352.8|3353.8|3349.3|0
1615819200000|2021-03-15 14:40:00|3354.3|3349.8|3360.8|3356.8|3360.8|3356.8|3353.8|3349.8|0
1615819500000|2021-03-15 14:45:00|3361.3|3356.3|3360.8|3356.8|3362.3|3357.8|3360.3|3356.3|0
1615819800000|2021-03-15 14:50:00|3360.3|3356.3|3359.3|3355.3|3361.3|3356.8|3359.3|3355.3|0
1615820100000|2021-03-15 14:55:00|3358.8|3354.8|3360.8|3354.8|3361.3|3355.3|3358.8|3354.3|0
1615820400000|2021-03-15 15:00:00|3361.3|3355.3|3361.8|3358.3|3361.8|3358.3|3359.8|3355.3|0
1615820700000|2021-03-15 15:05:00|3363.8|3358.8|3363.3|3359.3|3364.3|3360.3|3362.3|3357.8|3
1615821000000|2021-03-15 15:10:00|3362.8|3358.8|3362.3|3358.3|3363.3|3359.3|3361.8|3357.8|0
1615821300000|2021-03-15 15:15:00|3362.8|3358.8|3360.8|3356.8|3363.3|3358.8|3359.8|3355.8|0
1615821600000|2021-03-15 15:20:00|3359.8|3356.3|3358.3|3354.3|3359.8|3356.8|3357.8|3353.3|0
1615821900000|2021-03-15 15:25:00|3357.8|3353.8|3356.3|3352.3|3358.3|3354.3|3355.8|3351.3|0
1615822200000|2021-03-15 15:30:00|3356.8|3351.8|3352.8|3348.8|3356.8|3352.3|3352.8|3348.8|1
1615822500000|2021-03-15 15:35:00|3352.3|3348.3|3345.8|3341.8|3352.3|3348.3|3344.8|3340.8|0
1615822800000|2021-03-15 15:40:00|3345.3|3341.3|3347.3|3343.3|3347.8|3343.8|3345.3|3341.3|2
1615823100000|2021-03-15 15:45:00|3346.8|3342.8|3348.3|3343.8|3349.3|3344.8|3346.3|3342.3|0
1615823400000|2021-03-15 15:50:00|3347.8|3344.3|3351.8|3347.3|3351.8|3347.3|3347.8|3343.8|0
1615823700000|2021-03-15 15:55:00|3352.3|3347.8|3354.3|3350.3|3354.8|3350.8|3351.8|3347.3|0
1615824000000|2021-03-15 16:00:00|3354.8|3349.8|3353.8|3349.8|3354.8|3350.3|3352.8|3348.8|0
1615824300000|2021-03-15 16:05:00|3354.3|3349.3|3356.3|3352.3|3356.8|3352.8|3354.3|3349.3|0
1615824600000|2021-03-15 16:10:00|3355.8|3352.8|3354.3|3350.8|3356.3|3352.8|3354.3|3350.3|1
1615824900000|2021-03-15 16:15:00|3354.8|3351.3|3356.3|3351.8|3356.8|3352.8|3354.8|3351.3|3
1615825200000|2021-03-15 16:20:00|3355.8|3351.3|3353.8|3349.8|3356.3|3351.8|3353.3|3349.3|1
1615825500000|2021-03-15 16:25:00|3353.3|3349.3|3365.3|3340.8|3387.8|3351.3|3353.3|3319.8|1
1615825800000|2021-03-15 16:30:00|3364.8|3341.3|3355.8|3347.3|3364.8|3348.3|3350.8|3341.3|3
1615826100000|2021-03-15 16:35:00|3356.3|3346.8|3362.8|3339.8|3367.8|3346.8|3356.3|3336.8|0
1615826400000|2021-03-15 16:40:00|3367.3|3335.3|3367.8|3329.8|3367.8|3335.8|3366.8|3328.3|0
1615827300000|2021-03-15 16:55:00|3374.8|3330.3|3368.8|3330.8|3374.8|3330.8|3368.8|3322.8|0
1615827900000|2021-03-15 17:05:00|3368.3|3323.3|3368.3|3331.3|3368.3|3331.3|3368.3|3323.3|0
1615828200000|2021-03-15 17:10:00|3375.8|3331.8|3367.3|3332.3|3375.8|3332.3|3367.3|3318.3|0
1615828500000|2021-03-15 17:15:00|3374.8|3332.8|3369.8|3334.3|3407.8|3334.3|3368.3|3318.3|0
1615828800000|2021-03-15 17:20:00||3326.8||3334.8||3334.8||3326.8|0
1615829400000|2021-03-15 17:30:00||3327.3||3335.3||3335.3||3327.3|0
1615830000000|2021-03-15 17:40:00||3318.3||3335.8||3335.8||3318.3|0
1615830300000|2021-03-15 17:45:00||3328.3||3336.8||3336.8||3318.3|0
1615830600000|2021-03-15 17:50:00||3318.3||3337.3||3337.3||3318.3|0
1615830900000|2021-03-15 17:55:00||3318.3||3337.8||3337.8||3318.3|0
1615831500000|2021-03-15 18:05:00|3373.8|3330.3|3373.8|3338.3|3373.8|3338.3|3373.8|3330.3|0
1615831800000|2021-03-15 18:10:00|3376.8||3376.8||3376.8||3376.8||0
1615832100000|2021-03-15 18:15:00||3330.8||3338.8||3338.8||3330.8|0
1615833300000|2021-03-15 18:35:00|3376.3|3331.3|3376.3|3339.3|3376.3|3339.3|3376.3|3331.3|0
1615834500000|2021-03-15 18:55:00|3376.8|3339.8|3374.8|3333.8|3376.8|3340.3|3374.8|3332.3|0
1615834800000|2021-03-15 19:00:00|3376.8|3334.3|3374.3|3334.3|3376.8|3334.3|3374.3|3334.3|0
1615835100000|2021-03-15 19:05:00|3376.8|3334.8|3373.8|3334.8|3376.8|3334.8|3373.8|3334.8|0
1615835400000|2021-03-15 19:10:00|3376.8|3335.3|3373.3|3335.3|3376.8|3335.3|3373.3|3335.3|0
1615835700000|2021-03-15 19:15:00|3372.8|3318.3|3372.8|3335.8|3372.8|3335.8|3372.8|3318.3|0
1615836900000|2021-03-15 19:35:00|3372.3|3318.3|3372.3|3336.3|3372.3|3336.3|3372.3|3318.3|0
1615837200000|2021-03-15 19:40:00|3376.8||3376.8||3376.8||3376.8||0
1615837500000|2021-03-15 19:45:00||3328.8||3336.8||3336.8||3328.8|0
1615838100000|2021-03-15 19:55:00||3329.3||3337.8||3337.8||3329.3|0
1615839300000|2021-03-15 20:15:00||3318.3||3318.3||3318.3||3318.3|0
1615878000000|2021-03-16 07:00:00|3391.3|3337.8|3376.8|3318.3|3391.3|3337.8|3376.8|3318.3|0
1615878600000|2021-03-16 07:10:00|3377.3|3318.8|3377.3|3318.3|3377.3|3318.8|3377.3|3318.3|35
1615879200000|2021-03-16 07:20:00|||||||||1
1615879800000|2021-03-16 07:30:00|3376.8|3318.8|3376.8|3334.3|3376.8|3334.3|3376.8|3318.8|0
1615880100000|2021-03-16 07:35:00|3377.3|3346.8|3377.3|3346.8|3377.3|3346.8|3377.3|3346.8|0
1615881000000|2021-03-16 07:50:00||3350.8||3352.8||3362.8||3350.8|0
1615881300000|2021-03-16 07:55:00||3353.3||3354.3||3354.8||3352.8|0
1615881600000|2021-03-16 08:00:00|3375.8|3353.8|3373.8|3356.8|3377.3|3369.8|3369.8|3352.8|0
1615881900000|2021-03-16 08:05:00|3372.8|3357.3|3362.8|3358.3|3377.3|3364.3|3360.8|3345.3|10
1615882200000|2021-03-16 08:10:00|3362.3|3357.8|3359.3|3354.8|3363.8|3358.3|3356.8|3319.3|0
1615882500000|2021-03-16 08:15:00|3359.8|3355.3|3363.8|3356.8|3364.8|3356.8|3356.8|3352.3|0
1615882800000|2021-03-16 08:20:00|3363.3|3358.3|3368.3|3364.3|3368.8|3364.8|3363.3|3358.3|0
1615883100000|2021-03-16 08:25:00|3368.8|3363.8|3367.3|3362.8|3368.8|3364.3|3366.3|3362.3|0
1615883400000|2021-03-16 08:30:00|3367.8|3363.3|3367.8|3363.3|3369.8|3365.8|3366.8|3362.3|99
1615883700000|2021-03-16 08:35:00|3367.3|3362.8|3369.8|3365.3|3370.3|3365.8|3366.8|3362.3|0
1615884000000|2021-03-16 08:40:00|3370.3|3365.8|3374.3|3367.8|3377.3|3367.8|3370.3|3358.8|0
1615884300000|2021-03-16 08:45:00|3373.8|3368.3|3367.8|3362.8|3375.8|3368.8|3367.3|3361.8|0
1615884600000|2021-03-16 08:50:00|3367.3|3363.3|3370.8|3366.8|3370.8|3366.8|3367.3|3363.3|0
1615884900000|2021-03-16 08:55:00|3369.3|3366.3|3372.8|3367.8|3372.8|3367.8|3368.8|3364.3|40
1615885200000|2021-03-16 09:00:00|3373.3|3368.3|3371.8|3367.8|3375.3|3370.8|3371.8|3367.8|0
1615885500000|2021-03-16 09:05:00|3371.3|3367.3|3373.8|3368.3|3374.8|3368.3|3371.3|3366.8|0
1615885800000|2021-03-16 09:10:00|3373.3|3369.3|3374.3|3370.3|3375.3|3371.3|3372.8|3369.3|0
1615886100000|2021-03-16 09:15:00|3374.8|3369.8|3373.8|3369.8|3374.8|3370.8|3373.3|3369.3|0
1615886400000|2021-03-16 09:20:00|3373.3|3369.3|3377.3|3372.8|3377.3|3372.8|3373.3|3368.8|0
1615886700000|2021-03-16 09:25:00|3376.8|3372.3|3377.3|3374.3|3377.3|3374.8|3376.8|3372.3|0
1615887000000|2021-03-16 09:30:00|3379.3|3374.8|3379.3|3375.3|3380.8|3378.3|3379.3|3374.8|12
1615887300000|2021-03-16 09:35:00|3379.8|3376.3|3380.3|3376.3|3383.3|3379.3|3379.8|3376.3|0
1615887600000|2021-03-16 09:40:00|3379.8|3375.8|3380.3|3376.3|3381.8|3377.8|3379.8|3375.8|1
1615887900000|2021-03-16 09:45:00|3379.8|3375.8|3379.3|3375.3|3381.3|3376.8|3379.3|3374.8|0
1615888200000|2021-03-16 09:50:00|3379.8|3374.8|3381.3|3376.8|3381.3|3377.3|3379.8|3374.8|0
1615888500000|2021-03-16 09:55:00|3381.8|3377.8|3384.3|3375.3|3384.8|3378.3|3380.8|3374.8|0
1615888800000|2021-03-16 10:00:00|3384.8|3375.8|3385.8|3381.8|3386.8|3382.8|3384.8|3375.8|0
1615889100000|2021-03-16 10:05:00|3386.3|3382.3|3385.3|3381.3|3386.3|3382.3|3385.3|3381.3|0
1615889400000|2021-03-16 10:10:00|3384.8|3380.8|3384.8|3380.8|3384.8|3380.8|3383.8|3379.3|2
1615889700000|2021-03-16 10:15:00|3384.3|3381.3|3383.3|3379.3|3385.3|3381.3|3382.8|3378.8|0
1615890000000|2021-03-16 10:20:00|3382.8|3378.8|3382.3|3377.8|3383.8|3379.3|3381.8|3377.3|0
1615890300000|2021-03-16 10:25:00|3382.8|3378.3|3382.8|3378.8|3384.3|3379.8|3382.3|3378.3|1
1615890600000|2021-03-16 10:30:00|3382.3|3378.3|3382.3|3377.8|3382.3|3378.8|3381.3|3377.3|624
1615890900000|2021-03-16 10:35:00|3381.8|3377.3|3383.3|3379.3|3383.3|3379.3|3381.3|3377.3|5
1615891200000|2021-03-16 10:40:00|3382.8|3378.8|3382.8|3378.8|3383.8|3379.8|3382.3|3378.3|0
1615891500000|2021-03-16 10:45:00|3382.3|3378.3|3382.3|3377.8|3382.8|3378.8|3381.3|3376.8|0
1615891800000|2021-03-16 10:50:00|3381.8|3377.3|3377.8|3373.8|3381.8|3377.3|3377.8|3373.8|0
1615892100000|2021-03-16 10:55:00|3377.3|3373.3|3379.8|3375.8|3379.8|3375.8|3377.3|3372.8|0
1615892400000|2021-03-16 11:00:00|3379.3|3376.3|3379.8|3375.8|3381.3|3377.3|3379.3|3374.8|1
1615892700000|2021-03-16 11:05:00|3380.3|3375.3|3378.3|3373.8|3380.3|3375.3|3378.3|3373.8|0
1615893000000|2021-03-16 11:10:00|3378.8|3374.3|3377.3|3373.3|3378.8|3374.8|3377.3|3373.3|0
1615893300000|2021-03-16 11:15:00|3377.8|3373.8|3377.8|3373.8|3378.8|3374.8|3377.3|3373.3|0
1615893600000|2021-03-16 11:20:00|3378.3|3374.3|3377.3|3373.3|3379.3|3374.8|3377.3|3373.3|38
1615893900000|2021-03-16 11:25:00|3377.8|3372.8|3379.8|3375.8|3379.8|3375.8|3377.3|3372.8|58
1615894200000|2021-03-16 11:30:00|3380.3|3376.3|3382.3|3377.8|3382.3|3377.8|3380.3|3376.3|0
1615894500000|2021-03-16 11:35:00|3382.8|3378.3|3382.3|3378.3|3383.3|3380.3|3382.3|3377.8|6
1615894800000|2021-03-16 11:40:00|3381.3|3377.8|3380.8|3376.3|3381.8|3377.8|3380.8|3376.3|11
1615895100000|2021-03-16 11:45:00|3381.3|3376.8|3381.8|3377.8|3381.8|3378.3|3380.8|3376.8|0
1615895400000|2021-03-16 11:50:00|3382.3|3378.3|3383.3|3379.3|3383.3|3379.3|3381.3|3377.3|0
1615895700000|2021-03-16 11:55:00|3383.8|3378.8|3383.3|3379.3|3383.8|3379.3|3382.8|3378.3|0
1615896000000|2021-03-16 12:00:00|3383.8|3377.8|3383.3|3379.8|3397.3|3380.8|3383.3|3373.8|0
1615896300000|2021-03-16 12:05:00|3383.8|3379.3|3384.3|3379.8|3384.3|3379.8|3381.8|3377.8|0
1615896600000|2021-03-16 12:10:00|3384.8|3380.3|3385.8|3381.3|3386.8|3382.3|3384.8|3380.3|2
1615896900000|2021-03-16 12:15:00|3385.3|3381.8|3383.3|3379.3|3385.3|3381.8|3382.3|3379.3|1
1615897200000|2021-03-16 12:20:00|3382.8|3378.3|3381.3|3377.3|3383.3|3378.3|3380.8|3376.8|1
1615897500000|2021-03-16 12:25:00|3381.8|3376.8|3387.3|3377.3|3387.8|3380.3|3381.3|3376.8|0
1615897800000|2021-03-16 12:30:00|3386.8|3378.3|3384.3|3380.3|3386.8|3381.3|3383.8|3378.3|0
1615898100000|2021-03-16 12:35:00|3383.8|3379.8|3386.3|3382.3|3386.8|3382.8|3383.8|3379.8|0
1615898400000|2021-03-16 12:40:00|3386.8|3382.8|3390.3|3386.3|3390.3|3386.3|3386.3|3382.3|0
1615898700000|2021-03-16 12:45:00|3390.8|3386.8|3391.3|3387.3|3391.8|3387.8|3390.8|3386.8|0
1615899000000|2021-03-16 12:50:00|3391.8|3387.8|3389.3|3385.3|3393.3|3389.3|3389.3|3385.3|0
1615899300000|2021-03-16 12:55:00|3389.8|3385.8|3389.8|3385.8|3390.3|3386.3|3388.8|3384.8|0
1615899600000|2021-03-16 13:00:00|3390.3|3386.3|3389.3|3385.3|3390.8|3386.8|3389.3|3385.3|0
1615899900000|2021-03-16 13:05:00|3389.8|3384.8|3388.3|3384.3|3389.8|3384.8|3388.3|3384.3|0
1615900200000|2021-03-16 13:10:00|3387.8|3383.8|3390.3|3380.3|3390.8|3383.8|3386.3|3380.3|0
1615900500000|2021-03-16 13:15:00|3389.3|3380.8|3386.3|3382.3|3389.3|3383.3|3385.3|3380.8|0
1615900800000|2021-03-16 13:20:00|3386.8|3381.8|3385.3|3380.8|3386.8|3382.3|3384.8|3380.3|0
1615901100000|2021-03-16 13:25:00|3385.8|3381.3|3388.3|3383.8|3388.3|3384.3|3385.3|3381.3|0
1615901400000|2021-03-16 13:30:00|3388.8|3384.3|3392.8|3388.8|3392.8|3388.8|3388.8|3384.3|1
1615901700000|2021-03-16 13:35:00|3393.3|3389.3|3389.3|3385.3|3393.8|3389.8|3388.8|3384.3|0
1615902000000|2021-03-16 13:40:00|3388.8|3384.8|3392.3|3388.3|3392.8|3388.8|3388.8|3384.3|8
1615902300000|2021-03-16 13:45:00|3392.8|3389.3|3397.8|3393.3|3397.8|3393.3|3392.8|3388.8|0
1615902600000|2021-03-16 13:50:00|3397.3|3392.8|3396.8|3392.8|3397.8|3393.3|3393.8|3389.8|0
1615902900000|2021-03-16 13:55:00|3397.3|3392.3|3396.3|3391.8|3398.3|3394.3|3396.3|3391.8|7
1615903200000|2021-03-16 14:00:00|3395.8|3391.3|3397.3|3393.3|3398.3|3394.3|3395.8|3391.3|1
1615903500000|2021-03-16 14:05:00|3396.8|3392.8|3396.8|3392.8|3396.8|3393.3|3395.3|3392.8|0
1615903800000|2021-03-16 14:10:00|3397.3|3393.3|3396.8|3392.3|3397.3|3393.3|3395.3|3390.8|0
1615904100000|2021-03-16 14:15:00|3396.3|3393.3|3399.3|3395.3|3399.3|3395.3|3396.3|3392.3|18
1615904400000|2021-03-16 14:20:00|3398.8|3394.8|3401.3|3397.3|3401.8|3397.3|3398.8|3394.8|0
1615904700000|2021-03-16 14:25:00|3400.8|3396.8|3403.8|3399.3|3403.8|3399.3|3400.8|3396.8|0
1615905000000|2021-03-16 14:30:00|3404.3|3398.8|3404.3|3400.3|3404.8|3401.8|3402.8|3398.8|10
1615905300000|2021-03-16 14:35:00|3404.8|3399.8|3405.3|3400.8|3405.3|3401.3|3403.3|3399.3|0
1615905600000|2021-03-16 14:40:00|3404.8|3400.3|3402.8|3400.3|3406.3|3402.3|3402.3|3399.8|24
1615905900000|2021-03-16 14:45:00|3402.3|3399.8|3402.8|3399.3|3402.8|3399.8|3402.3|3397.8|10
1615906200000|2021-03-16 14:50:00|3403.8|3399.8|3406.8|3402.8|3408.3|3403.3|3403.8|3399.8|22
1615906500000|2021-03-16 14:55:00|3406.3|3402.3|3402.8|3398.3|3406.3|3402.3|3402.8|3398.3|10
1615906800000|2021-03-16 15:00:00|3402.3|3398.8|3403.3|3399.3|3403.8|3399.8|3402.3|3397.8|0
1615907100000|2021-03-16 15:05:00|3403.8|3399.8|3404.8|3400.8|3408.3|3404.3|3403.8|3399.8|2
1615907400000|2021-03-16 15:10:00|3404.3|3400.3|3407.3|3402.8|3408.3|3403.8|3404.3|3399.8|0
1615907700000|2021-03-16 15:15:00|3407.8|3402.3|3401.8|3397.8|3407.8|3402.3|3401.8|3397.3|0
1615908000000|2021-03-16 15:20:00|3401.3|3397.3|3402.3|3398.3|3403.3|3399.3|3399.8|3395.3|0
1615908300000|2021-03-16 15:25:00|3402.8|3398.8|3403.8|3399.8|3404.3|3400.3|3402.3|3397.8|0
1615908600000|2021-03-16 15:30:00|3404.3|3399.3|3402.3|3398.3|3405.8|3401.8|3402.3|3398.3|12
1615908900000|2021-03-16 15:35:00|3401.3|3397.8|3400.3|3396.3|3402.8|3397.8|3400.3|3395.8|0
1615909200000|2021-03-16 15:40:00|3400.8|3396.8|3402.3|3397.8|3403.3|3398.8|3400.8|3396.8|0
1615909500000|2021-03-16 15:45:00|3401.8|3398.3|3400.3|3396.3|3401.8|3398.3|3400.3|3395.8|0
1615909800000|2021-03-16 15:50:00|3399.3|3395.8|3395.8|3391.8|3399.8|3395.8|3395.8|3391.8|0
1615910100000|2021-03-16 15:55:00|3395.3|3391.3|3396.3|3392.3|3396.8|3392.3|3394.8|3390.8|0
1615910400000|2021-03-16 16:00:00|3396.8|3392.8|3399.3|3395.3|3399.3|3395.3|3396.8|3392.8|0
1615910700000|2021-03-16 16:05:00|3398.8|3394.8|3397.3|3393.3|3398.8|3395.3|3395.8|3391.3|0
1615911000000|2021-03-16 16:10:00|3396.8|3392.3|3394.3|3389.8|3396.8|3392.3|3394.3|3389.3|4
1615911300000|2021-03-16 16:15:00|3394.8|3390.3|3395.8|3391.3|3395.8|3391.3|3394.3|3390.3|0
1615911600000|2021-03-16 16:20:00|3396.3|3391.8|3393.3|3388.8|3396.3|3392.3|3393.3|3388.8|10
1615911900000|2021-03-16 16:25:00|3393.8|3389.3|3403.8|3378.3|3437.3|3389.3|3391.8|3354.3|1
1615912200000|2021-03-16 16:30:00|3402.8|3378.8|3394.3|3385.8|3405.3|3388.3|3394.3|3378.8|0
1615912500000|2021-03-16 16:35:00|3394.8|3386.3|3406.3|3379.3|3406.8|3386.8|3394.8|3373.3|0
1615912800000|2021-03-16 16:40:00|3405.8|3373.8|3405.8|3367.8|3405.8|3374.3|3405.8|3367.8|0
1615913400000|2021-03-16 16:50:00|3413.3|3368.3|3405.3|3368.3|3413.3|3368.3|3405.3|3368.3|0
1615913700000|2021-03-16 16:55:00|3412.8|3368.8|3420.8|3357.3|3420.8|3368.8|3404.8|3357.3|0
1615914000000|2021-03-16 17:00:00|3420.3|3354.3|3432.3|3357.8|3432.8|3357.8|3420.3|3354.3|0
1615914300000|2021-03-16 17:05:00|3431.8|3354.3|3431.8|3358.3|3431.8|3358.3|3431.8|3354.3|0
1615914900000|2021-03-16 17:15:00|3435.3|3358.8|3431.3|3358.8|3435.3|3358.8|3431.3|3358.8|0
1615915500000|2021-03-16 17:25:00|3435.3|3359.3|3430.8|3359.3|3435.3|3359.3|3430.8|3359.3|0
1615916100000|2021-03-16 17:35:00|3430.3|3351.8|3430.3|3359.8|3430.3|3359.8|3430.3|3351.8|0
1615917000000|2021-03-16 17:50:00|3429.8|3352.3|3428.8|3361.3|3436.8|3361.3|3428.8|3349.8|0
1615917300000|2021-03-16 17:55:00|3428.3|3353.8|3428.3|3361.8|3428.3|3361.8|3428.3|3353.8|0
1615917600000|2021-03-16 18:00:00|3442.3|3362.3|3427.8|3362.3|3442.3|3362.3|3427.8|3362.3|0
1615918500000|2021-03-16 18:15:00|3435.3|3362.8|3427.3|3362.8|3435.3|3362.8|3427.3|3362.8|0
1615919100000|2021-03-16 18:25:00|3426.8|3355.3|3426.3|3363.8|3426.8|3363.8|3426.3|3349.8|0
1615919400000|2021-03-16 18:30:00|3425.8|3356.3|3425.3|3364.8|3425.8|3364.8|3425.3|3349.8|0
1615919700000|2021-03-16 18:35:00|3440.3|3365.3|3424.8|3365.3|3440.3|3365.3|3424.8|3365.3|0
1615920000000|2021-03-16 18:40:00|3424.3|3357.8|3424.3|3364.3|3424.3|3364.3|3424.3|3357.8|0
1615920600000|2021-03-16 18:50:00|3423.8|3357.3|3423.8|3364.8|3423.8|3364.8|3423.8|3357.3|0
1615921200000|2021-03-16 19:00:00|3423.3|3357.3|3423.3|3365.3|3423.3|3365.3|3423.3|3357.3|0
1615921500000|2021-03-16 19:05:00|3422.8|3349.8|3422.8|3365.8|3422.8|3365.8|3422.8|3349.8|0
1615922100000|2021-03-16 19:15:00|3430.3|3366.3|3422.3|3366.3|3430.3|3366.3|3422.3|3366.3|0
1615922400000|2021-03-16 19:20:00|3429.8|3366.8|3421.8|3366.8|3429.8|3366.8|3421.8|3366.8|0
1615923300000|2021-03-16 19:35:00|3446.3|3367.3|3419.8|3368.8|3446.3|3368.8|3419.8|3349.8|0
1615923900000|2021-03-16 19:45:00|3419.3|3361.3|3419.3|3369.3|3419.3|3369.3|3419.3|3361.3|0
1615924200000|2021-03-16 19:50:00|3418.8|3361.8|3418.3|3370.3|3426.3|3370.3|3418.3|3361.8|0
1615924500000|2021-03-16 19:55:00|3417.8|3349.8|3417.3|3368.8|3425.3|3368.8|3417.3|3349.8|0
1615925100000|2021-03-16 20:05:00|3444.3|3361.3|3444.3|3349.8|3444.3|3361.3|3444.3|3349.8|0
1615928100000|2021-03-16 20:55:00|3465.3||3465.3||3465.3||3465.3||0
1615964400000|2021-03-17 07:00:00|3415.8|3361.3|3465.3|3349.8|3465.3|3361.3|3415.8|3349.8|0
1615965300000|2021-03-17 07:15:00|3413.8||3413.8||3413.8||3413.8||0
1615965900000|2021-03-17 07:25:00|3413.3|3350.3|3413.3|3350.8|3413.3|3350.8|3413.3|3350.3|0
1615966200000|2021-03-17 07:30:00||3351.3||3351.3||3351.3||3351.3|0
1615966500000|2021-03-17 07:35:00||3381.3||3355.8||3381.3||3351.3|0
1615966800000|2021-03-17 07:40:00||3356.3||3356.3||3356.3||3356.3|0
1615967100000|2021-03-17 07:45:00|3412.3|3356.8|3399.3|3364.8|3412.8|3365.3|3398.8|3356.8|0
1615967400000|2021-03-17 07:50:00|3413.3|3364.3|3413.8|3356.8|3413.8|3364.3|3409.8|3356.3|0
1615967700000|2021-03-17 07:55:00|3439.3|3357.3|3444.3|3357.8|3444.3|3357.8|3399.3|3357.3|0
1615968000000|2021-03-17 08:00:00|3443.8|3363.8|3392.3|3387.8|3443.8|3388.8|3386.3|3357.3|2
1615968300000|2021-03-17 08:05:00|3391.8|3387.3|3394.3|3389.8|3394.3|3389.8|3387.8|3383.3|0
1615968600000|2021-03-17 08:10:00|3394.8|3390.3|3387.8|3383.3|3395.8|3391.3|3387.8|3383.3|0
1615968900000|2021-03-17 08:15:00|3387.3|3382.8|3378.3|3373.8|3387.3|3382.8|3378.3|3373.8|0
1615969200000|2021-03-17 08:20:00|3378.8|3374.3|3387.8|3383.3|3387.8|3383.3|3378.8|3374.3|0
1615969500000|2021-03-17 08:25:00|3388.3|3383.8|3388.3|3383.8|3390.3|3385.8|3386.8|3382.3|0
1615969800000|2021-03-17 08:30:00|3387.8|3383.3|3384.3|3379.8|3387.8|3383.3|3383.8|3379.3|0
1615970100000|2021-03-17 08:35:00|3384.8|3380.3|3386.8|3382.3|3386.8|3382.3|3383.8|3379.3|0
1615970400000|2021-03-17 08:40:00|3387.3|3382.8|3383.3|3378.8|3387.3|3382.8|3382.8|3378.3|0
1615970700000|2021-03-17 08:45:00|3383.8|3379.3|3382.8|3378.3|3384.8|3380.3|3382.8|3378.3|0
1615971000000|2021-03-17 08:50:00|3382.3|3377.8|3383.8|3379.3|3384.3|3379.3|3382.3|3377.8|0
1615971300000|2021-03-17 08:55:00|3383.3|3378.8|3387.3|3382.8|3387.8|3382.8|3382.8|3378.3|0
1615971600000|2021-03-17 09:00:00|3387.8|3383.3|3387.8|3384.3|3387.8|3384.3|3386.3|3382.3|0
1615971900000|2021-03-17 09:05:00|3389.8|3384.8|3388.8|3384.8|3392.8|3388.3|3388.8|3384.8|1
1615972200000|2021-03-17 09:10:00|3388.3|3384.3|3384.8|3380.8|3389.8|3385.3|3384.8|3380.8|0
1615972500000|2021-03-17 09:15:00|3383.8|3380.3|3383.3|3378.8|3384.3|3380.3|3381.8|3377.3|46
1615972800000|2021-03-17 09:20:00|3383.8|3379.3|3384.3|3380.3|3384.3|3380.3|3383.3|3379.3|0
1615973100000|2021-03-17 09:25:00|3384.8|3379.8|3384.8|3380.8|3385.8|3381.8|3383.8|3379.8|0
1615973400000|2021-03-17 09:30:00|3385.3|3380.3|3384.3|3379.8|3385.3|3381.3|3384.3|3379.8|0
1615973700000|2021-03-17 09:35:00|3383.3|3379.3|3382.3|3378.3|3383.3|3379.3|3381.8|3377.8|1
1615974000000|2021-03-17 09:40:00|3382.8|3378.8|3384.8|3380.8|3384.8|3380.8|3382.8|3378.8|0
1615974300000|2021-03-17 09:45:00|3385.3|3380.3|3384.3|3380.3|3385.8|3381.3|3383.8|3379.8|0
1615974600000|2021-03-17 09:50:00|3384.8|3380.8|3384.3|3380.3|3385.8|3381.3|3384.3|3379.8|0
1615974900000|2021-03-17 09:55:00|3384.8|3380.8|3386.8|3382.8|3386.8|3382.8|3384.8|3380.3|0
1615975200000|2021-03-17 10:00:00|3387.3|3382.3|3388.8|3384.8|3389.3|3384.8|3385.8|3381.8|0
1615975500000|2021-03-17 10:05:00|3389.3|3384.3|3386.3|3382.3|3389.3|3384.8|3386.3|3382.3|0
1615975800000|2021-03-17 10:10:00|3385.8|3381.8|3385.3|3381.3|3386.8|3382.3|3385.3|3380.8|0
1615976100000|2021-03-17 10:15:00|3385.8|3380.8|3383.3|3379.3|3385.8|3381.3|3383.3|3379.3|0
1615976400000|2021-03-17 10:20:00|3383.8|3378.8|3383.3|3378.8|3385.3|3380.8|3382.8|3378.8|0
1615976700000|2021-03-17 10:25:00|3382.8|3378.3|3382.8|3378.3|3383.3|3378.8|3382.3|3378.3|0
1615977000000|2021-03-17 10:30:00|3381.8|3377.8|3384.8|3380.8|3385.3|3380.8|3381.8|3377.3|0
1615977300000|2021-03-17 10:35:00|3385.3|3381.3|3384.8|3380.3|3385.8|3381.3|3384.8|3380.3|0
1615977600000|2021-03-17 10:40:00|3385.3|3380.8|3384.3|3379.3|3385.3|3381.3|3383.3|3378.8|0
1615977900000|2021-03-17 10:45:00|3383.8||3383.8||3383.8||3383.3||0
1615978200000|2021-03-17 10:50:00|3382.8|3378.8|3380.8|3376.8|3382.8|3378.8|3380.8|3376.8|0
1615978500000|2021-03-17 10:55:00|3381.3|3377.3|3379.3|3375.8|3381.8|3377.3|3379.3|3374.8|0
1615978800000|2021-03-17 11:00:00|3379.8|3375.3|3379.8|3375.3|3379.8|3375.8|3378.8|3374.3|0
1615979100000|2021-03-17 11:05:00|3380.3|3375.8|3382.8|3378.8|3383.3|3379.3|3379.8|3375.8|1
1615979400000|2021-03-17 11:10:00|3382.3|3378.3|3380.3|3376.8|3382.8|3378.8|3380.3|3376.3|0
1615979700000|2021-03-17 11:15:00|3379.8|3377.3|3379.8|3375.8|3380.3|3377.3|3379.8|3375.8|0
1615980000000|2021-03-17 11:20:00|3380.3|3376.3|3379.8|3375.8|3380.8|3376.8|3379.8|3375.8|1
1615980300000|2021-03-17 11:25:00|3378.8|3375.3|3375.8|3371.8|3378.8|3375.3|3374.8|3370.8|0
1615980600000|2021-03-17 11:30:00|3376.3|3372.3|3373.3|3369.3|3376.3|3372.3|3373.3|3369.3|15
1615980900000|2021-03-17 11:35:00|3373.8|3369.8|3372.8|3368.8|3374.8|3370.3|3372.3|3367.8|0
1615981200000|2021-03-17 11:40:00|3373.3|3368.3|3370.8|3366.3|3373.3|3368.3|3370.8|3366.3|0
1615981500000|2021-03-17 11:45:00|3369.8|3365.8|3371.3|3367.3|3371.8|3367.3|3368.8|3364.3|0
1615981800000|2021-03-17 11:50:00|3371.8|3366.8|3372.8|3368.8|3372.8|3368.8|3371.8|3366.8|0
1615982100000|2021-03-17 11:55:00|3373.3|3369.3|3371.3|3367.3|3374.3|3370.3|3370.8|3367.3|7
1615982400000|2021-03-17 12:00:00|3371.8|3361.3|3373.3|3368.3|3383.3|3368.3|3371.8|3358.3|0
1615982700000|2021-03-17 12:05:00|3372.8|3367.8|3370.8|3366.8|3372.8|3368.3|3370.3|3366.3|0
1615983000000|2021-03-17 12:10:00|3370.3|3366.3|3373.3|3369.3|3374.8|3370.3|3370.3|3366.3|0
1615983300000|2021-03-17 12:15:00|3372.8|3368.8|3374.3|3370.3|3374.3|3370.3|3372.3|3368.3|0
1615983600000|2021-03-17 12:20:00|3373.8|3369.8|3374.3|3370.3|3374.3|3370.3|3373.8|3369.3|0
1615983900000|2021-03-17 12:25:00|3373.8|3369.8|3377.8|3367.8|3377.8|3371.8|3373.8|3367.8|0
1615984200000|2021-03-17 12:30:00|3377.3|3368.3|3373.8|3369.8|3377.3|3370.8|3372.3|3368.3|0
1615984500000|2021-03-17 12:35:00|3373.3|3369.3|3372.3|3368.3|3373.3|3369.3|3371.8|3367.3|0
1615984800000|2021-03-17 12:40:00|3372.8|3367.8|3371.3|3366.8|3372.8|3368.3|3371.3|3366.8|0
1615985100000|2021-03-17 12:45:00|3371.8|3367.3|3378.3|3374.3|3378.3|3374.3|3371.8|3367.3|0
1615985400000|2021-03-17 12:50:00|3378.8|3373.8|3378.8|3374.8|3379.3|3375.3|3376.3|3372.3|0
1615985700000|2021-03-17 12:55:00|3378.3|3374.3|3376.8|3372.8|3378.8|3374.3|3376.8|3372.8|0
1615986000000|2021-03-17 13:00:00|3376.3|3372.3|3378.3|3374.3|3379.3|3375.3|3376.3|3372.3|0
1615986300000|2021-03-17 13:05:00|3377.8|3373.8|3378.8|3374.8|3378.8|3374.8|3377.8|3373.3|0
1615986600000|2021-03-17 13:10:00|3378.3|3374.3|3377.3|3373.3|3378.8|3374.8|3377.3|3372.8|0
1615986900000|2021-03-17 13:15:00|3376.8|3372.8|3377.8|3373.8|3377.8|3373.8|3376.8|3372.3|0
1615987200000|2021-03-17 13:20:00|3377.3|3373.3|3375.8|3371.8|3377.8|3373.3|3375.8|3371.8|0
1615987500000|2021-03-17 13:25:00|3375.3|3371.3|3375.8|3371.8|3376.3|3372.3|3374.8|3370.3|0
1615987800000|2021-03-17 13:30:00|3374.8|3371.3|3369.8|3365.8|3374.8|3371.3|3369.8|3365.3|1
1615988100000|2021-03-17 13:35:00|3369.3|3365.3|3365.3|3361.3|3369.3|3365.3|3364.3|3359.8|71
1615988400000|2021-03-17 13:40:00|3364.8|3360.8|3370.8|3366.8|3370.8|3366.8|3362.8|3358.8|0
1615988700000|2021-03-17 13:45:00|3370.3|3366.3|3371.8|3367.3|3371.8|3367.3|3367.3|3362.8|1
1615989000000|2021-03-17 13:50:00|3371.3|3366.8|3368.8|3364.8|3371.3|3366.8|3366.8|3362.8|0
1615989300000|2021-03-17 13:55:00|3368.3|3364.3|3370.3|3364.3|3370.8|3365.8|3367.8|3363.8|0
1615989600000|2021-03-17 14:00:00|3369.8||3369.8||3371.3||3368.3||0
1615989900000|2021-03-17 14:05:00|3369.3|3365.8|3371.8|3367.8|3372.3|3367.8|3369.3|3365.8|0
1615990200000|2021-03-17 14:10:00|3371.3|3367.3|3372.8|3368.8|3373.3|3369.3|3371.3|3366.8|1
1615990500000|2021-03-17 14:15:00|3372.3|3368.3|3374.3|3370.3|3374.3|3370.3|3372.3|3368.3|0
1615990800000|2021-03-17 14:20:00|3373.8|3369.8|3375.8|3371.8|3376.3|3372.3|3373.8|3369.8|0
1615991100000|2021-03-17 14:25:00|3376.3|3372.8|3376.3|3372.3|3376.8|3372.8|3374.3|3369.8|0
1615991400000|2021-03-17 14:30:00|3376.8|3372.8|3379.3|3374.8|3379.3|3374.8|3375.3|3370.8|0
1615991700000|2021-03-17 14:35:00|3379.8|3375.8|3383.8|3379.8|3384.8|3380.3|3379.8|3375.8|1
1615992000000|2021-03-17 14:40:00|3383.3|3379.3|3380.8|3376.8|3383.3|3379.3|3379.8|3375.8|0
1615992300000|2021-03-17 14:45:00|3380.3|3376.3|3385.3|3381.3|3385.8|3381.8|3379.8|3375.8|1
1615992600000|2021-03-17 14:50:00|3385.8|3380.8|3385.8|3381.8|3385.8|3381.8|3381.8|3377.3|0
1615992900000|2021-03-17 14:55:00|3385.3|3381.3|3382.8|3378.8|3385.8|3381.8|3381.3|3377.3|4
1615993200000|2021-03-17 15:00:00|3382.3|3378.3|3377.8|3373.8|3382.3|3378.3|3377.8|3373.8|4
1615993500000|2021-03-17 15:05:00|3378.3|3374.3|3376.3|3372.3|3378.8|3374.8|3376.3|3372.3|3
1615993800000|2021-03-17 15:10:00|3375.8|3371.8|3375.8|3371.8|3378.8|3374.3|3375.3|3370.8|0
1615994100000|2021-03-17 15:15:00|3376.3|3371.3|3379.3|3374.8|3379.3|3374.8|3375.8|3371.3|0
1615994400000|2021-03-17 15:20:00|3379.8|3375.3|3379.3|3375.3|3381.3|3377.3|3379.3|3375.3|0
1615994700000|2021-03-17 15:25:00|3379.8|3374.8|3380.3|3376.3|3380.3|3376.3|3378.8|3374.3|0
1615995000000|2021-03-17 15:30:00|3379.8|3375.8|3377.8|3373.8|3380.3|3375.8|3377.3|3373.3|0
1615995300000|2021-03-17 15:35:00|3378.3|3374.3|3374.8|3370.8|3378.3|3374.3|3374.3|3370.3|0
1615995600000|2021-03-17 15:40:00|3374.3|3370.3|3371.8|3367.8|3375.3|3370.8|3370.8|3366.3|71
1615995900000|2021-03-17 15:45:00|3372.3|3367.3|3374.3|3369.8|3374.3|3369.8|3371.8|3367.3|0
1615996200000|2021-03-17 15:50:00|3374.8|3370.3|3374.3|3369.8|3374.8|3370.8|3373.8|3369.3|0
1615996500000|2021-03-17 15:55:00|3373.8|3369.3|3374.3|3369.8|3374.3|3370.3|3373.8|3369.3|5
1615996800000|2021-03-17 16:00:00|3373.8|3369.3|3372.3|3367.8|3373.8|3369.3|3371.8|3367.3|0
1615997100000|2021-03-17 16:05:00|3372.8|3368.8|3372.3|3368.3|3372.8|3368.8|3370.8|3366.8|0
1615997400000|2021-03-17 16:10:00|3372.8|3368.8|3374.3|3371.3|3374.8|3371.3|3372.8|3368.8|35
1615997700000|2021-03-17 16:15:00|3375.8|3371.8|3379.3|3373.8|3380.3|3373.8|3374.8|3371.8|3
1615998000000|2021-03-17 16:20:00|3379.8|3374.3|3379.8|3376.8|3380.3|3376.8|3379.3|3374.3|33
1615998300000|2021-03-17 16:25:00|3380.3|3375.8|3379.3|3371.3|3381.8|3375.8|3378.8|3369.8|17
1615998600000|2021-03-17 16:30:00|3379.8|3370.8|3385.3|3365.8|3390.3|3370.8|3379.3|3357.3|0
1615998900000|2021-03-17 16:35:00|3384.3|3366.3|3385.8|3362.3|3389.8|3369.3|3383.8|3358.3|0
1615999200000|2021-03-17 16:40:00|3384.8|3361.8|3389.8|3351.3|3389.8|3361.8|3384.8|3351.3|0
1615999500000|2021-03-17 16:45:00|3429.3|3351.8|3389.3|3351.8|3429.3|3351.8|3389.3|3351.8|0
1616001000000|2021-03-17 17:10:00|3390.3|3349.3|3390.3|3352.3|3390.3|3352.3|3390.3|3349.3|0
1616001300000|2021-03-17 17:15:00|3397.3|3352.8|3390.3|3352.8|3397.3|3352.8|3390.3|3352.8|1
1616001600000|2021-03-17 17:20:00|3397.3||3396.8||3397.3||3396.8||0
1616001900000|2021-03-17 17:25:00|3396.3|3349.3|3395.8|3353.8|3403.8|3353.8|3395.8|3349.3|0
1616002200000|2021-03-17 17:30:00|3396.8|3349.3|3396.3|3354.8|3403.8|3354.8|3396.3|3349.3|0
1616002500000|2021-03-17 17:35:00|3403.8|3355.3|3395.3|3355.8|3403.8|3355.8|3395.3|3349.3|0
1616003400000|2021-03-17 17:50:00|3394.8||3393.3||3394.8||3393.3||0
1616003700000|2021-03-17 17:55:00|3417.8|3348.3|3417.8|3348.3|3417.8|3356.3|3417.8|3348.3|0
1616004000000|2021-03-17 18:00:00|3432.8||3430.8||3446.3||3430.8||0
1616004300000|2021-03-17 18:05:00|3443.8||3430.3||3443.8||3430.3||0
1616005200000|2021-03-17 18:20:00|3443.8||3429.3||3443.8||3429.3||0
1616005500000|2021-03-17 18:25:00|3438.3||3427.8||3441.3||3427.8||0
1616005800000|2021-03-17 18:30:00|3436.8||3426.8||3437.3||3426.8||0
1616006400000|2021-03-17 18:40:00|3439.3|3348.8|3425.8|3348.8|3445.3|3348.8|3425.8|3348.8|0
1616007300000|2021-03-17 18:55:00|3438.3|3349.3|3424.8|3349.8|3438.3|3349.8|3424.8|3348.3|0
1616007600000|2021-03-17 19:00:00|3437.3|3350.3|3424.3|3350.3|3437.3|3350.3|3424.3|3350.3|0
1616007900000|2021-03-17 19:05:00|3436.8|3350.8|3423.8|3350.8|3436.8|3350.8|3423.8|3350.8|0
1616008200000|2021-03-17 19:10:00|3433.8|3351.3|3422.3|3352.3|3447.3|3352.3|3422.3|3348.3|0
1616008800000|2021-03-17 19:20:00|3421.8|3348.3|3420.8|3353.8|3445.3|3353.8|3420.8|3348.3|0
1616009100000|2021-03-17 19:25:00|3420.3|3348.3|3419.8|3354.8|3430.3|3354.8|3419.8|3348.3|0
1616009400000|2021-03-17 19:30:00|3419.3|3348.3|3419.3|3355.3|3419.3|3355.3|3419.3|3348.3|0
1616009700000|2021-03-17 19:35:00|3418.8|3348.3|3418.3|3356.3|3418.8|3356.3|3418.3|3348.3|0
1616010000000|2021-03-17 19:40:00|3426.3|3356.8|3417.8|3356.8|3426.3|3356.8|3417.8|3356.8|0
1616010300000|2021-03-17 19:45:00|3417.3|3348.8|3416.8|3357.8|3425.3|3357.8|3416.8|3348.8|0
1616010900000|2021-03-17 19:55:00|3443.3|3350.3|3415.3|3358.8|3443.3|3358.8|3415.3|3350.3|0
1616011500000|2021-03-17 20:05:00|3444.8|3350.8|3444.8|3348.3|3444.8|3350.8|3444.8|3348.3|0
1616012400000|2021-03-17 20:20:00|3446.8||3446.8||3446.8||3446.8||0
1616014500000|2021-03-17 20:55:00|3464.3||3464.3||3464.3||3464.3||0
1616050800000|2021-03-18 07:00:00|3444.3|3381.8|3457.8|3348.3|3458.8|3381.8|3442.8|3348.3|0
1616052900000|2021-03-18 07:35:00||3405.8||3400.8||3405.8||3348.3|0
1616053200000|2021-03-18 07:40:00|3427.8||3427.8||3427.8||3427.8||0
1616054100000|2021-03-18 07:55:00|3417.8|3395.8|3417.8|3395.8|3417.8|3395.8|3417.8|3395.8|0
1616054400000|2021-03-18 08:00:00|3418.3|3402.8|3408.8|3396.3|3418.3|3405.8|3408.8|3374.8|3
1616054700000|2021-03-18 08:05:00|3415.8|3396.8|3433.8|3419.3|3446.3|3419.3|3414.8|3374.8|6
1616055000000|2021-03-18 08:10:00|3432.8|3418.8|3414.3|3405.3|3432.8|3418.8|3413.3|3389.3|0
1616055300000|2021-03-18 08:15:00|3414.8|3405.8|3428.8|3401.3|3437.3|3421.3|3414.8|3400.8|0
1616055600000|2021-03-18 08:20:00|3429.3|3402.8|3424.8|3419.8|3430.3|3422.3|3424.8|3400.8|0
1616055900000|2021-03-18 08:25:00|3431.8|3420.8|3431.8|3423.3|3449.8|3424.3|3427.8|3410.3|1
1616056200000|2021-03-18 08:30:00|3431.3|3422.8|3426.3|3418.3|3443.8|3424.8|3425.3|3415.8|0
1616056500000|2021-03-18 08:35:00|3426.8|3418.8|3418.8|3410.3|3427.3|3419.3|3417.3|3406.3|0
1616056800000|2021-03-18 08:40:00|3419.3|3411.3|3407.8|3399.3|3422.8|3411.3|3407.3|3395.3|0
1616057100000|2021-03-18 08:45:00|3406.8|3398.8|3408.3|3399.8|3416.8|3399.8|3402.3|3389.3|1
1616057400000|2021-03-18 08:50:00|3407.8|3399.3|3410.3|3401.8|3416.8|3402.3|3405.8|3396.8|0
1616057700000|2021-03-18 08:55:00|3409.8|3401.3|3408.3|3399.8|3412.8|3403.8|3407.8|3380.8|0
1616058000000|2021-03-18 09:00:00|3408.8|3400.8|3412.8|3404.8|3422.3|3404.8|3408.8|3371.3|0
1616058300000|2021-03-18 09:05:00|3413.3|3404.3|3408.3|3399.8|3423.3|3405.3|3407.3|3376.8|0
1616058600000|2021-03-18 09:10:00|3407.8|3399.3|3408.3|3399.8|3409.3|3401.3|3406.3|3378.8|26
1616058900000|2021-03-18 09:15:00|3407.8|3399.3|3405.3|3400.8|3408.3|3402.3|3404.8|3398.8|0
1616059200000|2021-03-18 09:20:00|3404.8|3400.3|3408.3|3403.8|3408.8|3403.8|3404.3|3399.3|0
1616059500000|2021-03-18 09:25:00|3409.3|3404.3|3412.8|3408.8|3413.8|3408.8|3408.8|3403.8|2
1616059800000|2021-03-18 09:30:00|3412.3|3409.3|3416.8|3412.3|3417.3|3412.3|3412.3|3409.3|0
1616060100000|2021-03-18 09:35:00|3417.8|3411.8|3423.8|3417.3|3423.8|3417.3|3417.3|3411.8|0
1616060400000|2021-03-18 09:40:00|3424.3|3417.8|3427.8|3423.3|3428.3|3423.3|3423.8|3417.8|0
1616060700000|2021-03-18 09:45:00|3428.8|3422.8|3428.8|3424.3|3431.3|3426.3|3428.3|3422.8|0
1616061000000|2021-03-18 09:50:00|3428.3|3423.8|3428.3|3423.3|3429.3|3424.3|3426.8|3422.3|0
1616061300000|2021-03-18 09:55:00|3427.8|3422.8|3424.3|3419.8|3427.8|3423.3|3424.3|3419.8|0
1616061600000|2021-03-18 10:00:00|3425.3|3420.3|3428.8|3424.3|3429.3|3424.3|3424.8|3420.3|0
1616061900000|2021-03-18 10:05:00|3429.8|3424.8|3428.8|3424.3|3430.8|3425.8|3428.8|3424.3|0
1616062200000|2021-03-18 10:10:00|3429.8|3423.8|3428.8|3424.3|3429.8|3424.8|3428.3|3423.3|0
1616062500000|2021-03-18 10:15:00|3428.3|3423.8|3430.3|3425.8|3430.8|3425.8|3427.8|3422.8|0
1616062800000|2021-03-18 10:20:00|3431.3|3426.3|3432.3|3427.8|3434.3|3429.3|3430.8|3426.3|0
1616063100000|2021-03-18 10:25:00|3431.3|3427.3|3433.8|3429.3|3436.3|3431.3|3431.3|3426.8|0
1616063400000|2021-03-18 10:30:00|3434.8|3429.8|3431.3|3426.8|3434.8|3429.8|3431.3|3426.8|0
1616063700000|2021-03-18 10:35:00|3430.8|3426.3|3430.8|3426.3|3431.8|3428.8|3428.3|3425.3|20
1616064000000|2021-03-18 10:40:00|3431.8|3426.8|3430.3|3425.8|3432.3|3428.3|3430.3|3425.8|5
1616064300000|2021-03-18 10:45:00|3431.3|3425.3|3429.8|3425.3|3431.3|3425.8|3428.3|3424.8|0
1616064600000|2021-03-18 10:50:00|3429.3|3424.8|3430.3|3425.8|3431.8|3426.8|3428.8|3424.3|0
1616064900000|2021-03-18 10:55:00|3431.3|3426.3|3428.8|3423.8|3431.3|3426.3|3427.8|3422.8|0
1616065200000|2021-03-18 11:00:00|3429.3|3423.3|3427.3|3422.3|3429.8|3424.8|3427.3|3422.3|0
1616065500000|2021-03-18 11:05:00|3428.3|3422.8|3426.3|3421.8|3428.3|3423.3|3425.8|3421.3|0
1616065800000|2021-03-18 11:10:00|3423.8|3421.3|3425.3|3420.8|3426.3|3421.3|3423.8|3420.3|1
1616066100000|2021-03-18 11:15:00|3424.3|3420.3|3424.3|3419.8|3425.3|3420.3|3424.3|3419.3|0
1616066400000|2021-03-18 11:20:00|3423.8|3418.8|3425.8|3421.3|3426.3|3421.3|3422.3|3418.3|46
1616066700000|2021-03-18 11:25:00|3426.8|3421.8|3424.3|3419.8|3427.8|3422.8|3424.3|3419.3|0
1616067000000|2021-03-18 11:30:00|3423.8|3419.3|3418.3|3413.3|3423.8|3419.3|3417.8|3413.3|0
1616067300000|2021-03-18 11:35:00|3417.3|3412.8|3415.8|3410.3|3417.3|3412.8|3412.3|3407.3|54
1616067600000|2021-03-18 11:40:00|3416.3|3409.8|3412.8|3406.8|3416.3|3412.8|3412.8|3406.8|2
1616067900000|2021-03-18 11:45:00|3412.3|3406.3|3412.3|3406.8|3414.8|3408.3|3411.8|3406.3|2
1616068200000|2021-03-18 11:50:00|3411.3|3406.3|3412.8|3406.8|3413.3|3407.3|3411.3|3405.8|0
1616068500000|2021-03-18 11:55:00|3411.8|3406.3|3414.8|3402.3|3415.3|3408.3|3411.8|3402.3|0
1616068800000|2021-03-18 12:00:00|3425.8|3402.8|3414.3|3408.8|3465.3|3408.8|3411.3|3362.3|0
1616069100000|2021-03-18 12:05:00|3414.8|3409.3|3414.3|3408.8|3415.3|3409.3|3413.8|3408.3|0
1616069400000|2021-03-18 12:10:00|3415.3|3409.3|3411.3|3405.8|3415.8|3409.8|3411.3|3405.8|0
1616069700000|2021-03-18 12:15:00|3411.8|3405.3|3411.8|3406.3|3412.3|3406.3|3410.3|3404.3|3
1616070000000|2021-03-18 12:20:00|3412.3|3406.8|3413.8|3408.3|3414.3|3408.3|3411.8|3406.3|0
1616070300000|2021-03-18 12:25:00|3414.3|3408.8|3417.3|3405.8|3417.8|3409.8|3414.3|3405.8|0
1616070600000|2021-03-18 12:30:00|3416.8|3406.3|3413.3|3407.8|3416.8|3408.3|3412.3|3406.3|0
1616070900000|2021-03-18 12:35:00|3412.8|3407.3|3411.3|3405.3|3413.3|3407.3|3410.8|3405.3|0
1616071200000|2021-03-18 12:40:00|3411.8|3405.8|3408.3|3403.8|3411.8|3405.8|3408.3|3403.8|0
1616071500000|2021-03-18 12:45:00|3408.8|3404.3|3410.8|3406.3|3410.8|3406.3|3407.8|3402.8|0
1616071800000|2021-03-18 12:50:00|3410.3|3405.8|3411.8|3407.3|3412.3|3407.8|3409.8|3405.3|0
1616072100000|2021-03-18 12:55:00|3411.3|3406.8|3411.3|3406.8|3412.3|3407.8|3411.3|3406.3|0
1616072400000|2021-03-18 13:00:00|3410.8|3406.3|3412.8|3408.3|3412.8|3408.3|3409.8|3405.3|0
1616072700000|2021-03-18 13:05:00|3412.3|3407.8|3407.8|3403.3|3412.8|3408.3|3407.8|3403.3|0
1616073000000|2021-03-18 13:10:00|3407.3|3403.8|3405.3|3400.8|3408.3|3403.8|3405.3|3400.8|0
1616073300000|2021-03-18 13:15:00|3404.8|3400.3|3404.3|3399.8|3405.8|3401.3|3404.3|3399.8|0
1616073600000|2021-03-18 13:20:00|3403.8|3399.3|3403.3|3398.8|3404.8|3400.3|3403.3|3398.8|0
1616073900000|2021-03-18 13:25:00|3402.8|3398.3|3402.8|3398.3|3403.3|3399.3|3401.3|3397.3|1
1616074200000|2021-03-18 13:30:00|3402.3|3397.8|3402.8|3398.3|3404.8|3400.3|3397.8|3393.3|1
1616074500000|2021-03-18 13:35:00|3403.3|3398.8|3405.3|3400.8|3405.3|3400.8|3399.8|3395.3|0
1616074800000|2021-03-18 13:40:00|3404.8|3400.3|3405.3|3401.8|3406.3|3401.8|3402.8|3398.8|0
1616075100000|2021-03-18 13:45:00|3404.8|3401.3|3402.8|3398.8|3404.8|3401.3|3402.3|3397.8|0
1616075400000|2021-03-18 13:50:00|3403.3|3398.3|3409.3|3404.8|3411.8|3407.3|3401.3|3396.8|1
1616075700000|2021-03-18 13:55:00|3409.8|3405.3|3411.3|3406.8|3411.8|3407.8|3408.8|3404.3|0
1616076000000|2021-03-18 14:00:00|3410.8|3406.3|3410.8|3406.3|3411.3|3406.8|3408.8|3404.3|0
1616076300000|2021-03-18 14:05:00|3410.3|3405.8|3406.8|3402.3|3410.8|3406.3|3403.8|3399.8|0
1616076600000|2021-03-18 14:10:00|3406.3|3401.8|3406.3|3401.8|3406.3|3401.8|3403.8|3399.3|0
1616076900000|2021-03-18 14:15:00|3405.8|3401.3|3405.8|3401.3|3407.3|3402.8|3404.8|3400.3|0
1616077200000|2021-03-18 14:20:00|3405.3|3401.8|3403.8|3399.3|3405.8|3401.8|3403.8|3399.3|0
1616077500000|2021-03-18 14:25:00|3403.3|3398.8|3408.3|3403.8|3409.8|3405.3|3403.3|3398.8|11
1616077800000|2021-03-18 14:30:00|3407.3|3403.3|3402.3|3398.3|3408.3|3403.8|3401.3|3397.3|3
1616078100000|2021-03-18 14:35:00|3402.8|3397.8|3404.8|3399.8|3404.8|3400.3|3401.3|3397.3|0
1616078400000|2021-03-18 14:40:00|3404.3|3400.3|3401.8|3397.8|3406.3|3401.8|3401.8|3397.3|29
1616078700000|2021-03-18 14:45:00|3402.3|3397.3|3402.3|3397.8|3402.8|3398.3|3400.3|3396.3|0
1616079000000|2021-03-18 14:50:00|3401.8|3398.3|3403.8|3399.3|3404.3|3399.8|3400.3|3396.3|1
1616079300000|2021-03-18 14:55:00|3404.3|3399.8|3401.8|3397.8|3405.3|3400.8|3401.8|3397.3|0
1616079600000|2021-03-18 15:00:00|3402.3|3397.3|3401.3|3396.8|3404.3|3399.8|3400.8|3396.8|5
1616079900000|2021-03-18 15:05:00|3401.8|3397.3|3405.8|3401.8|3406.3|3401.8|3401.8|3396.8|0
1616080200000|2021-03-18 15:10:00|3404.8|3401.3|3403.8|3399.3|3407.8|3403.3|3403.3|3399.3|0
1616080500000|2021-03-18 15:15:00|3403.3|3398.8|3401.3|3397.3|3403.8|3398.8|3400.8|3396.8|0
1616080800000|2021-03-18 15:20:00|3401.8|3397.8|3401.3|3396.8|3402.8|3398.8|3401.3|3396.8|67
1616081100000|2021-03-18 15:25:00|3401.8|3397.3|3406.8|3402.8|3406.8|3402.8|3401.8|3397.3|0
1616081400000|2021-03-18 15:30:00|3407.3|3403.3|3401.8|3397.3|3407.8|3403.3|3401.8|3397.3|0
1616081700000|2021-03-18 15:35:00|3400.8|3396.8|3406.3|3401.8|3406.3|3401.8|3400.8|3396.8|0
1616082000000|2021-03-18 15:40:00|3406.8|3402.3|3407.8|3403.8|3407.8|3403.8|3405.3|3401.3|0
1616082300000|2021-03-18 15:45:00|3408.3|3404.3|3409.8|3405.3|3410.3|3406.3|3408.3|3404.3|53
1616082600000|2021-03-18 15:50:00|3409.3|3404.8|3407.8|3403.3|3410.3|3405.8|3407.8|3403.3|0
1616082900000|2021-03-18 15:55:00|3406.8|3402.8|3405.3|3401.3|3406.8|3402.8|3404.8|3400.8|0
1616083200000|2021-03-18 16:00:00|3405.8|3401.8|3408.8|3404.8|3409.3|3404.8|3405.3|3401.3|1
1616083500000|2021-03-18 16:05:00|3409.3|3405.3|3408.8|3406.3|3409.8|3406.3|3408.8|3404.8|2
1616083800000|2021-03-18 16:10:00|3409.8|3404.8|3409.8|3405.3|3410.3|3405.8|3409.3|3404.3|1
1616084100000|2021-03-18 16:15:00|3410.3|3405.8|3410.3|3405.8|3410.8|3406.3|3409.8|3405.3|8
1616084400000|2021-03-18 16:20:00|3409.8|3406.3|3409.3|3405.3|3410.8|3406.3|3409.3|3404.8|0
1616084700000|2021-03-18 16:25:00|3408.3|3404.8|3408.3|3402.8|3408.3|3405.3|3408.3|3402.3|14
1616085000000|2021-03-18 16:30:00||3397.8||3390.3||3397.8||3389.8|18
1616085300000|2021-03-18 16:35:00||3389.8||3390.8||3391.3||3386.8|0
1616085600000|2021-03-18 16:40:00||3390.3||3387.3||3390.3||3350.3|42
1616085900000|2021-03-18 16:45:00||3379.8||3384.3||3385.8||3350.3|0
1616086200000|2021-03-18 16:50:00||3350.3||3382.3||3384.3||3350.3|0
1616086500000|2021-03-18 16:55:00|3407.8|3350.3|3407.8|3362.8|3407.8|3382.3|3407.8|3350.3|0
1616086800000|2021-03-18 17:00:00|3408.3|3350.3|3408.3|3362.8|3408.3|3362.8|3408.3|3350.3|0
1616087100000|2021-03-18 17:05:00||3350.3||3362.8||3362.8||3350.3|135
1616087400000|2021-03-18 17:10:00||3355.3||3362.8||3362.8||3355.3|0
1616088000000|2021-03-18 17:20:00||3355.3||3362.8||3362.8||3350.3|0
1616088300000|2021-03-18 17:25:00||3350.3||3362.8||3362.8||3350.3|0
1616088900000|2021-03-18 17:35:00||3355.3||3362.8||3362.8||3355.3|0
1616089200000|2021-03-18 17:40:00|3442.3|3360.8|3442.3|3360.8|3442.3|3360.8|3442.3|3360.8|0
1616090100000|2021-03-18 17:55:00|3447.3||3442.3||3447.3||3442.3||0
1616091600000|2021-03-18 18:20:00||3353.3||3360.8||3360.8||3353.3|0
1616091900000|2021-03-18 18:25:00||3353.3||3360.8||3360.8||3353.3|0
1616092200000|2021-03-18 18:30:00|3446.3||3442.3||3446.3||3442.3||0
1616092500000|2021-03-18 18:35:00|3441.3|3361.8|3441.3|3361.8|3441.3|3361.8|3441.3|3361.8|0
1616092800000|2021-03-18 18:40:00|3439.8|3350.3|3440.3|3361.8|3440.3|3361.8|3438.3|3350.3|0
1616093100000|2021-03-18 18:45:00|3441.8|3354.3|3442.3|3361.8|3442.3|3361.8|3441.8|3354.3|0
1616093400000|2021-03-18 18:50:00|3444.8||3442.3||3444.8||3442.3||0
1616093700000|2021-03-18 18:55:00||3354.3||3361.8||3361.8||3354.3|0
1616094000000|2021-03-18 19:00:00|3443.3||3442.3||3443.3||3442.3||0
1616094300000|2021-03-18 19:05:00|3441.8|3354.3|3441.8|3361.8|3441.8|3361.8|3441.8|3354.3|0
1616094600000|2021-03-18 19:10:00|3442.3|3400.8|3442.3|3361.8|3442.3|3400.8|3442.3|3361.8|1
1616094900000|2021-03-18 19:15:00|3441.8||3441.8||3441.8||3441.8||0
1616095200000|2021-03-18 19:20:00|3440.3|3350.3|3438.3|3361.8|3440.3|3361.8|3438.3|3350.3|0
1616095500000|2021-03-18 19:25:00|3440.3|3354.3|3441.8|3361.8|3441.8|3361.8|3440.3|3350.3|0
1616095800000|2021-03-18 19:30:00|3440.3|3354.3|3438.3|3361.8|3440.3|3361.8|3438.3|3354.3|0
1616096100000|2021-03-18 19:35:00||3350.3||3361.8||3361.8||3350.3|0
1616096400000|2021-03-18 19:40:00|3436.8|3354.3|3435.3|3361.8|3436.8|3361.8|3435.3|3350.3|0
1616096700000|2021-03-18 19:45:00|3433.8|3350.3|3433.8|3361.8|3433.8|3361.8|3433.8|3350.3|0
1616097000000|2021-03-18 19:50:00|3435.3|3354.3|3435.3|3361.8|3435.3|3361.8|3435.3|3354.3|0
1616097300000|2021-03-18 19:55:00|3436.8|3354.3|3399.8|3361.8|3436.8|3361.8|3399.8|3354.3|0
1616097900000|2021-03-18 20:05:00|3381.8||3399.8||3399.8||3381.8||1
1616099400000|2021-03-18 20:30:00||3350.3||3350.3||3367.3||3350.3|0
1616100900000|2021-03-18 20:55:00|3400.3|3349.8|3400.3|3349.8|3400.3|3349.8|3400.3|3349.8|0
1616137200000|2021-03-19 07:00:00|3410.8|3356.3|3409.8|3360.8|3435.8|3361.3|3409.3|3350.3|0
1616137800000|2021-03-19 07:10:00||3361.3||3361.3||3361.3||3361.3|0
1616138700000|2021-03-19 07:25:00||3361.8||3384.8||3384.8||3361.8|0
1616139000000|2021-03-19 07:30:00||3361.8||3361.8||3361.8||3361.8|0
1616140200000|2021-03-19 07:50:00||3361.3||3361.3||3361.3||3361.3|0
1616140500000|2021-03-19 07:55:00|3409.3|3361.8|3403.8|3369.3|3409.8|3375.3|3397.3|3361.8|0
1616140800000|2021-03-19 08:00:00|3397.8|3369.8|3404.3|3361.3|3404.3|3375.3|3397.8|3361.3|0
1616141100000|2021-03-19 08:05:00|3383.8|3370.8|3402.8|3390.3|3416.8|3390.8|3383.8|3370.8|0
1616141400000|2021-03-19 08:10:00|3401.3|3389.8|3390.8|3378.8|3407.3|3389.8|3389.3|3373.8|0
1616141700000|2021-03-19 08:15:00|3390.3|3378.3|3393.8|3381.3|3407.3|3381.8|3387.3|3371.3|3
1616142000000|2021-03-19 08:20:00|3393.3|3380.8|3389.3|3376.8|3393.3|3380.8|3388.3|3376.3|0
1616142300000|2021-03-19 08:25:00|3388.8|3376.3|3388.8|3375.8|3393.3|3381.3|3387.8|3371.3|0
1616142600000|2021-03-19 08:30:00|3388.3|3376.3|3396.8|3384.3|3397.3|3384.8|3388.3|3376.3|0
1616142900000|2021-03-19 08:35:00|3396.3|3384.8|3398.8|3386.3|3405.3|3387.3|3395.3|3377.8|0
1616143200000|2021-03-19 08:40:00|3398.3|3385.8|3400.3|3388.3|3407.3|3389.3|3396.3|3380.3|0
1616143500000|2021-03-19 08:45:00|3400.8|3387.8|3401.8|3388.8|3401.8|3388.8|3398.3|3386.3|0
1616143800000|2021-03-19 08:50:00|3401.3|3389.3|3408.8|3396.8|3411.3|3397.8|3401.3|3388.8|0
1616144100000|2021-03-19 08:55:00|3408.3|3396.3|3411.3|3399.3|3418.3|3399.3|3407.3|3395.3|0
1616144400000|2021-03-19 09:00:00|3421.3|3399.8|3411.8|3399.3|3421.3|3400.8|3409.8|3398.3|0
1616144700000|2021-03-19 09:05:00|3411.3|3399.8|3413.3|3400.8|3424.3|3403.8|3410.8|3399.8|0
1616145000000|2021-03-19 09:10:00|3413.8|3401.3|3414.3|3402.3|3423.8|3402.3|3409.3|3391.3|0
1616145300000|2021-03-19 09:15:00|3414.8|3401.8|3413.3|3400.3|3426.8|3402.8|3412.8|3400.3|0
1616145600000|2021-03-19 09:20:00|3412.8|3400.8|3412.3|3397.3|3427.3|3401.3|3411.8|3391.8|0
1616145900000|2021-03-19 09:25:00|3412.8|3396.8|3412.3|3399.3|3427.8|3399.8|3410.3|3391.8|0
1616146200000|2021-03-19 09:30:00|3411.8|3399.8|3415.3|3402.8|3423.3|3402.8|3410.3|3398.8|0
1616146500000|2021-03-19 09:35:00|3415.8|3407.8|3413.8|3401.3|3416.3|3407.8|3413.3|3400.8|1
1616146800000|2021-03-19 09:40:00|3412.8|3400.8|3411.3|3399.3|3412.8|3400.8|3411.3|3399.3|0
1616147100000|2021-03-19 09:45:00|3410.3|3398.8|3406.3|3394.3|3410.8|3398.8|3406.3|3388.3|0
1616147400000|2021-03-19 09:50:00|3406.8|3394.8|3406.8|3394.8|3419.3|3397.8|3405.8|3393.8|0
1616147700000|2021-03-19 09:55:00|3407.3|3396.8|3407.8|3396.8|3408.3|3396.8|3406.8|3396.8|0
1616148000000|2021-03-19 10:00:00|3408.3||3406.8||3408.3||3406.3||0
1616148300000|2021-03-19 10:05:00|3406.3||3405.3||3406.3||3404.3||0
1616148600000|2021-03-19 10:10:00|3404.8|3391.8|3401.8|3389.8|3405.3|3391.8|3401.8|3389.3|0
1616148900000|2021-03-19 10:15:00|3401.3|3389.3|3400.8|3388.3|3413.3|3391.3|3399.8|3384.8|0
1616149200000|2021-03-19 10:20:00|3400.3|3387.8|3397.8|3389.3|3400.3|3390.8|3397.3|3387.8|0
1616149500000|2021-03-19 10:25:00|3397.3|3388.8|3398.8|3390.3|3398.8|3390.3|3396.8|3388.8|0
1616149800000|2021-03-19 10:30:00|3398.3|3390.8|3400.3|3392.3|3400.3|3392.3|3398.3|3390.3|0
1616150100000|2021-03-19 10:35:00|3399.8|3391.8|3397.3|3389.3|3399.8|3391.8|3397.3|3389.3|0
1616150400000|2021-03-19 10:40:00|3396.3|3388.8|3395.3|3387.8|3396.3|3388.8|3395.3|3387.8|0
1616150700000|2021-03-19 10:45:00|3395.8|3388.3|3396.8|3389.3|3397.8|3389.8|3395.8|3388.3|0
1616151000000|2021-03-19 10:50:00|3397.3|3388.8|3398.3|3390.3|3400.3|3391.8|3396.8|3388.8|0
1616151300000|2021-03-19 10:55:00|3398.8|3389.8|3397.8|3390.3|3398.8|3390.3|3396.8|3389.3|0
1616151600000|2021-03-19 11:00:00|3397.3|3389.8|3396.3|3388.3|3397.3|3389.8|3393.8|3386.3|0
1616151900000|2021-03-19 11:05:00|3396.8|3388.8|3400.3|3391.8|3400.8|3392.3|3396.8|3388.8|0
1616152200000|2021-03-19 11:10:00|3400.8|3392.3|3399.3|3393.3|3400.8|3393.8|3396.8|3392.3|41
1616152800000|2021-03-19 11:20:00|3399.8|3393.8|3395.3|3389.8|3399.8|3393.8|3395.3|3389.8|2
1616153100000|2021-03-19 11:25:00|3394.8|3389.3|3395.3|3388.8|3395.8|3389.8|3392.3|3387.8|3
1616153400000|2021-03-19 11:30:00|3395.8|3389.3|3397.8|3389.8|3397.8|3389.8|3394.8|3389.3|2
1616153700000|2021-03-19 11:35:00|3398.3|3390.3|3402.3|3393.8|3402.3|3393.8|3397.8|3390.3|2
1616154000000|2021-03-19 11:40:00|3401.8|3394.3|3404.8|3396.8|3404.8|3396.8|3399.8|3394.3|3
1616154300000|2021-03-19 11:45:00|3404.3|3397.3|3403.3|3396.8|3404.8|3397.8|3401.8|3396.8|5
1616154600000|2021-03-19 11:50:00|3402.8|3397.3|3401.8|3396.3|3405.8|3397.8|3401.3|3396.3|2
1616154900000|2021-03-19 11:55:00|3401.3||3404.8||3404.8||3400.8||3
1616155200000|2021-03-19 12:00:00|3405.3|3378.8|3404.3|3396.8|3426.3|3397.3|3401.3|3373.8|1
1616155500000|2021-03-19 12:05:00|3403.8|3396.3|3401.3|3396.8|3405.3|3396.8|3401.3|3396.3|3
1616155800000|2021-03-19 12:10:00|3400.8|3396.3|3404.8|3399.3|3406.8|3399.3|3400.3|3396.3|3
1616156100000|2021-03-19 12:15:00|3404.3|3400.3|3405.8|3399.8|3407.8|3400.3|3404.3|3399.8|7
1616156400000|2021-03-19 12:20:00|3405.3|3400.8|3407.8|3400.3|3408.3|3400.8|3404.3|3400.3|15
1616156700000|2021-03-19 12:25:00|3406.8|3399.8|3399.8|3393.8|3406.8|3399.8|3395.3|3392.8|16
1616157000000|2021-03-19 12:30:00|3402.8|3394.3|3395.8|3390.3|3403.3|3395.8|3394.3|3389.8|13
1616157300000|2021-03-19 12:35:00|3395.3|3389.8|3403.3|3380.3|3420.8|3390.3|3390.3|3364.8|14
1616157600000|2021-03-19 12:40:00|3402.3|3381.8|3394.8|3386.8|3402.3|3387.8|3387.3|3381.8|13
1616157900000|2021-03-19 12:45:00|3395.3|3387.3|3390.3|3385.3|3395.8|3387.8|3388.8|3383.8|11
1616158200000|2021-03-19 12:50:00|3389.8|3384.8|3382.8|3375.8|3392.8|3384.8|3382.8|3375.3|14
1616158500000|2021-03-19 12:55:00|3382.3|3376.3|3381.3|3373.3|3408.8|3376.8|3380.3|3358.3|3
1616158800000|2021-03-19 13:00:00|3380.3|3372.8|3377.3|3369.3|3380.3|3372.8|3368.8|3362.8|10
1616159100000|2021-03-19 13:05:00|3377.8|3370.3|3376.8|3369.3|3379.8|3371.8|3376.8|3369.3|0
1616159400000|2021-03-19 13:10:00|3375.8|3368.8|3374.3|3366.3|3377.3|3369.3|3372.8|3365.3|0
1616159700000|2021-03-19 13:15:00|3374.8|3366.8|3376.8|3369.3|3378.8|3370.8|3374.3|3366.8|0
1616160000000|2021-03-19 13:20:00|3376.3|3368.8|3373.3|3367.3|3376.3|3368.8|3372.8|3366.3|0
1616160300000|2021-03-19 13:25:00|3372.8|3364.8|3368.8|3361.3|3372.8|3365.3|3368.8|3360.8|11
1616160600000|2021-03-19 13:30:00|3369.3|3361.8|3372.8|3367.3|3374.8|3367.8|3369.3|3361.3|3
1616160900000|2021-03-19 13:35:00|3373.3|3367.8|3376.3|3365.8|3396.3|3368.8|3373.3|3353.3|6
1616161200000|2021-03-19 13:40:00|3375.8|3363.3|3367.8|3359.8|3375.8|3364.3|3366.3|3358.8|2
1616161500000|2021-03-19 13:45:00|3367.3|3359.3|3367.8|3360.3|3370.3|3362.3|3365.8|3357.3|0
1616161800000|2021-03-19 13:50:00|3368.3|3361.3|3369.8|3360.8|3374.3|3366.3|3368.3|3360.8|0
1616162100000|2021-03-19 13:55:00|3370.3|3360.3|3368.8|3362.8|3372.8|3366.8|3366.3|3359.3|0
1616162400000|2021-03-19 14:00:00|3368.3|3362.3|3360.3|3354.8|3368.8|3362.3|3360.3|3354.8|0
1616162700000|2021-03-19 14:05:00|3359.8|3354.3|3364.3|3358.8|3364.8|3358.8|3359.8|3354.3|0
1616163000000|2021-03-19 14:10:00|3364.8|3359.8|3367.8|3361.8|3367.8|3361.8|3363.8|3357.8|0
1616163300000|2021-03-19 14:15:00|3366.8|3361.3|3370.3|3364.8|3370.3|3364.8|3363.8|3357.8|0
1616163600000|2021-03-19 14:20:00|3370.8|3365.8|3372.3|3366.3|3373.8|3367.8|3370.8|3364.8|0
1616163900000|2021-03-19 14:25:00|3372.8|3366.8|3376.3|3370.8|3376.3|3370.8|3372.3|3365.8|0
1616164200000|2021-03-19 14:30:00|3376.8|3370.3|3373.3|3367.3|3378.8|3372.8|3373.3|3366.8|0
1616164500000|2021-03-19 14:35:00|3373.8|3368.3|3378.8|3372.8|3378.8|3372.8|3373.8|3367.8|0
1616164800000|2021-03-19 14:40:00|3379.3|3373.3|3382.3|3376.8|3384.8|3379.3|3378.8|3373.3|0
1616165100000|2021-03-19 14:45:00|3382.8|3376.3|3378.8|3372.8|3383.3|3377.3|3377.8|3372.3|3
1616165400000|2021-03-19 14:50:00|3379.3|3373.3|3380.8|3374.8|3382.8|3376.8|3378.8|3373.3|0
1616165700000|2021-03-19 14:55:00|3381.3|3375.8|3378.8|3371.8|3382.3|3376.8|3375.3|3369.3|0
1616166000000|2021-03-19 15:00:00|3379.3|3372.8|3380.3|3374.3|3382.3|3376.3|3377.3|3370.8|0
1616166300000|2021-03-19 15:05:00|3380.8|3375.3|3375.3|3369.8|3382.8|3377.3|3375.3|3369.8|0
1616166600000|2021-03-19 15:10:00|3376.3|3370.3|3373.8|3367.8|3377.8|3371.3|3371.3|3366.3|1
1616166900000|2021-03-19 15:15:00|3374.3|3368.8|3373.3|3367.3|3374.3|3368.8|3372.3|3365.8|0
1616167200000|2021-03-19 15:20:00|3372.3|3367.8|3371.3|3365.3|3373.3|3367.8|3371.3|3365.3|0
1616167500000|2021-03-19 15:25:00|3370.3|3364.8|3369.8|3364.3|3370.3|3364.8|3366.8|3360.8|0
1616167800000|2021-03-19 15:30:00|3370.3|3363.8|3369.8|3363.8|3370.3|3363.8|3367.8|3362.3|0
1616168100000|2021-03-19 15:35:00|3369.3|3363.3|3370.8|3364.8|3372.3|3368.8|3368.8|3362.8|8
1616168400000|2021-03-19 15:40:00|3371.3|3365.3|3370.3|3364.3|3371.8|3365.8|3369.8|3364.3|0
1616168700000|2021-03-19 15:45:00|3369.3|3363.8|3376.3|3360.8|3395.3|3363.8|3367.8|3350.8|0
1616169000000|2021-03-19 15:50:00|3375.8|3361.8|3374.8|3368.8|3375.8|3369.3|3373.3|3361.8|0
1616169300000|2021-03-19 15:55:00|3374.3|3369.3|3374.8|3368.8|3374.8|3369.8|3373.8|3367.8|6
1616169600000|2021-03-19 16:00:00|3375.3|3369.3|3375.3|3369.8|3375.8|3369.8|3374.8|3369.3|6
1616169900000|2021-03-19 16:05:00|3375.8|3369.3|3374.3|3368.8|3375.8|3369.3|3374.3|3368.8|10
1616170200000|2021-03-19 16:10:00|3373.8|3368.3|3373.8|3367.8|3374.8|3369.3|3372.3|3367.3|15
1616170500000|2021-03-19 16:15:00|3373.3|3368.3|3377.8|3373.8|3377.8|3373.8|3373.3|3368.3|10
1616170800000|2021-03-19 16:20:00|3378.3|3374.8|3381.3|3376.8|3381.3|3377.3|3377.8|3374.3|10
1616171100000|2021-03-19 16:25:00|3380.8|3377.3|3388.8|3375.3|3407.8|3385.3|3379.3|3350.8|12
1616171400000|2021-03-19 16:30:00|3388.3|3376.3|3389.8|3372.3|3396.8|3376.8|3387.3|3362.3|11
1616171700000|2021-03-19 16:35:00|3389.3|3371.8|3386.3|3356.8|3392.8|3372.3|3385.3|3355.3|0
1616172000000|2021-03-19 16:40:00|3389.8|3353.8|3395.8|3357.3|3395.8|3357.3|3389.8|3353.8|0
1616172300000|2021-03-19 16:45:00||3355.3||3357.8||3357.8||3355.3|0
1616172900000|2021-03-19 16:55:00||3355.3||3359.3||3359.3||3355.3|0
1616173500000|2021-03-19 17:05:00||3356.8||3359.8||3359.8||3356.8|0
1616173800000|2021-03-19 17:10:00||3356.8||3360.8||3360.8||3356.8|0
1616174100000|2021-03-19 17:15:00||3358.3||3361.8||3361.8||3358.3|0
1616174400000|2021-03-19 17:20:00||3359.8||3356.8||3362.8||3353.8|0
1616174700000|2021-03-19 17:25:00|3377.8|3353.8|3377.8|3357.3|3377.8|3357.3|3377.8|3353.8|0
1616175000000|2021-03-19 17:30:00|3394.8|3355.3|3377.8|3358.3|3395.8|3358.3|3377.3|3355.3|0
1616175600000|2021-03-19 17:40:00|3388.8||3388.8||3388.8||3388.8||0
1616175900000|2021-03-19 17:45:00||3355.3||3358.8||3358.8||3355.3|0
1616176200000|2021-03-19 17:50:00||3356.8||3360.3||3360.3||3356.8|0
1616176500000|2021-03-19 17:55:00||3358.3||3360.8||3360.8||3358.3|0
1616177700000|2021-03-19 18:15:00||3358.3||3360.8||3361.8||3358.3|0
1616178000000|2021-03-19 18:20:00||3358.3||3359.3||3359.3||3356.8|0
1616178600000|2021-03-19 18:30:00||3356.8||3359.8||3359.8||3356.8|0
1616179500000|2021-03-19 18:45:00||3356.8||3360.3||3360.3||3356.8|0
1616179800000|2021-03-19 18:50:00||3358.3||3359.3||3359.3||3356.8|0
1616180100000|2021-03-19 18:55:00||3356.8||3359.8||3359.8||3356.8|0
1616180400000|2021-03-19 19:00:00||3356.8||3360.3||3360.3||3356.8|0
1616180700000|2021-03-19 19:05:00||3358.3||3359.3||3359.3||3358.3|0
1616181300000|2021-03-19 19:15:00||3356.8||3359.8||3359.8||3356.8|0
1616182500000|2021-03-19 19:35:00||3356.8||3360.8||3360.8||3356.8|0
1616182800000|2021-03-19 19:40:00||3358.3||3361.3||3361.3||3358.3|0
1616183100000|2021-03-19 19:45:00||3358.3||3360.3||3361.8||3358.3|0
1616183400000|2021-03-19 19:50:00||3358.3||3355.3||3361.3||3352.3|0
1616183700000|2021-03-19 19:55:00||3352.3||3355.8||3355.8||3352.3|0
1616185500000|2021-03-19 20:25:00||3353.8||3351.3||3353.8||3351.3|0
1616187300000|2021-03-19 20:55:00||3350.8||3350.8||3350.8||3350.8|0
1616396400000|2021-03-22 07:00:00|3387.8|3351.3|3387.8|3351.8|3387.8|3352.8|3387.3|3351.3|0
1616398500000|2021-03-22 07:35:00|3382.8||3382.8||3382.8||3382.8||0
1616398800000|2021-03-22 07:40:00|3368.3||3368.3||3368.3||3368.3||0
1616399100000|2021-03-22 07:45:00|3377.8||3380.8||3380.8||3377.8||0
1616399700000|2021-03-22 07:55:00||3351.3||3356.8||3356.8||3351.3|0
1616400000000|2021-03-22 08:00:00|3379.8|3358.3|3390.8|3351.3|3390.8|3359.3|3374.3|3351.3|0
1616400300000|2021-03-22 08:05:00|3396.8|3353.8|3385.8|3363.3|3398.3|3370.3|3385.3|3353.8|0
1616400600000|2021-03-22 08:10:00|3385.3|3362.8|3389.3|3367.3|3400.3|3368.8|3383.8|3362.3|0
1616400900000|2021-03-22 08:15:00|3388.8|3366.8|3379.8|3375.3|3395.8|3380.8|3378.8|3365.8|7
1616401200000|2021-03-22 08:20:00|3379.3|3374.8|3377.3|3372.8|3380.3|3375.8|3376.3|3371.8|0
1616401500000|2021-03-22 08:25:00|3377.8|3372.3|3374.8|3370.3|3377.8|3373.3|3372.8|3368.3|0
1616401800000|2021-03-22 08:30:00|3375.3|3370.8|3380.8|3376.3|3380.8|3376.3|3375.3|3370.8|0
1616402100000|2021-03-22 08:35:00|3381.3|3376.8|3380.3|3375.8|3382.8|3378.3|3378.8|3374.3|4
1616402400000|2021-03-22 08:40:00|3380.8|3376.3|3379.3|3374.8|3380.8|3376.3|3378.8|3374.3|0
1616402700000|2021-03-22 08:45:00|3379.8|3375.3|3380.3|3375.8|3380.3|3375.8|3377.8|3373.3|0
1616403000000|2021-03-22 08:50:00|3380.8|3376.3|3379.8|3375.3|3381.8|3377.8|3378.8|3374.3|0
1616403300000|2021-03-22 08:55:00|3379.3|3374.8|3377.8|3373.3|3379.3|3374.8|3375.8|3371.3|0
1616403600000|2021-03-22 09:00:00|3377.3|3372.8|3376.8|3372.3|3377.8|3373.8|3375.3|3370.8|0
1616403900000|2021-03-22 09:05:00|3376.3|3371.8|3376.8|3371.3|3377.8|3373.8|3375.3|3370.8|0
1616404200000|2021-03-22 09:10:00|3377.3|3370.8|3372.8|3368.8|3377.8|3370.8|3372.8|3368.8|0
1616404500000|2021-03-22 09:15:00|3373.3|3368.3|3387.3|3359.8|3398.8|3369.3|3371.8|3351.3|0
1616404800000|2021-03-22 09:20:00|3385.3|3360.3|3370.3|3365.8|3385.3|3366.8|3368.8|3360.3|0
1616405100000|2021-03-22 09:25:00|3369.8|3365.3|3368.8|3364.8|3369.8|3365.3|3367.3|3363.3|0
1616405400000|2021-03-22 09:30:00|3368.3|3364.3|3369.3|3365.3|3369.3|3365.3|3366.3|3362.3|0
1616405700000|2021-03-22 09:35:00|3369.8|3364.8|3366.8|3362.8|3369.8|3365.8|3366.8|3362.8|0
1616406000000|2021-03-22 09:40:00|3366.3|3362.3|3369.8|3365.3|3369.8|3365.3|3366.3|3361.8|0
1616406300000|2021-03-22 09:45:00|3370.3|3366.3|3368.8|3364.8|3370.8|3366.8|3368.8|3364.3|0
1616406600000|2021-03-22 09:50:00|3369.3|3365.8|3367.8|3363.8|3369.8|3365.8|3367.3|3363.3|0
1616406900000|2021-03-22 09:55:00|3368.3|3363.3|3372.8|3368.8|3373.3|3368.8|3368.3|3363.3|0
1616407200000|2021-03-22 10:00:00|3372.3|3368.3|3372.3|3368.3|3372.3|3368.3|3369.8|3365.8|0
1616407500000|2021-03-22 10:05:00|3372.8|3369.3|3371.8|3367.3|3373.3|3369.3|3369.8|3365.3|0
1616407800000|2021-03-22 10:10:00|3372.3|3367.8|3371.8|3367.3|3372.3|3368.3|3370.8|3366.8|0
1616408100000|2021-03-22 10:15:00|3372.3|3367.8|3372.8|3368.8|3373.3|3368.8|3371.8|3367.8|0
1616408400000|2021-03-22 10:20:00|3373.3|3368.3|3375.3|3371.3|3376.3|3372.3|3372.3|3367.8|0
1616408700000|2021-03-22 10:25:00|3375.8|3370.8|3374.3|3369.8|3376.3|3372.3|3374.3|3369.8|0
1616409000000|2021-03-22 10:30:00|3373.8|3370.3|3372.8|3368.8|3373.8|3370.3|3372.3|3367.8|0
1616409300000|2021-03-22 10:35:00|3373.3|3369.3|3371.3|3367.3|3373.3|3369.3|3371.3|3366.8|0
1616409600000|2021-03-22 10:40:00|3370.8|3366.8|3371.8|3367.8|3371.8|3367.8|3370.8|3366.3|0
1616409900000|2021-03-22 10:45:00|3372.3|3368.8|3373.3|3369.3|3373.8|3369.8|3372.3|3368.3|0
1616410200000|2021-03-22 10:50:00|3373.8|3369.8|3375.8|3371.8|3376.3|3372.3|3373.8|3369.8|0
1616410500000|2021-03-22 10:55:00|3376.3|3371.3|3377.8|3373.8|3379.3|3375.8|3376.3|3371.3|1
1616410800000|2021-03-22 11:00:00|3377.3|3373.3|3380.8|3376.3|3380.8|3376.3|3376.8|3372.3|0
1616411100000|2021-03-22 11:05:00|3381.3|3376.8|3382.8|3378.8|3382.8|3379.3|3380.8|3376.8|0
1616411400000|2021-03-22 11:10:00|3382.3|3377.8|3382.8|3378.3|3382.8|3378.3|3380.3|3375.8|1
1616411700000|2021-03-22 11:15:00|3383.3|3378.8|3381.8|3377.8|3383.3|3379.3|3381.3|3377.3|0
1616412000000|2021-03-22 11:20:00|3381.3|3377.3|3383.3|3379.3|3383.3|3379.3|3381.3|3377.3|0
1616412300000|2021-03-22 11:25:00|3383.8|3379.8|3385.3|3381.3|3385.8|3381.8|3383.3|3379.3|0
1616412600000|2021-03-22 11:30:00|3385.8|3381.8|3384.8|3380.8|3386.3|3382.3|3383.8|3379.8|0
1616412900000|2021-03-22 11:35:00|3384.3|3380.3|3383.3|3379.3|3385.3|3380.8|3382.8|3378.8|0
1616413200000|2021-03-22 11:40:00|3383.8|3378.8|3381.3|3377.3|3383.8|3379.3|3381.3|3376.8|4
1616413500000|2021-03-22 11:45:00|3381.8|3378.3|3383.8|3379.8|3384.3|3380.3|3381.3|3378.3|0
1616413800000|2021-03-22 11:50:00|3384.3|3380.8|3384.8|3380.3|3384.8|3380.8|3383.3|3378.8|0
1616414100000|2021-03-22 11:55:00|3384.3|3379.8|3383.8|3379.8|3385.3|3379.8|3383.8|3379.3|0
1616414400000|2021-03-22 12:00:00|3400.3|3379.3|3379.8|3375.8|3400.3|3379.3|3379.8|3355.8|0
1616414700000|2021-03-22 12:05:00|3380.3|3375.3|3378.3|3373.8|3380.3|3376.3|3377.8|3373.8|0
1616415000000|2021-03-22 12:10:00|3377.8|3373.3|3379.3|3375.3|3379.3|3375.3|3377.3|3373.3|0
1616415300000|2021-03-22 12:15:00|3379.8|3374.8|3377.8|3373.3|3379.8|3375.3|3377.3|3372.8|0
1616415600000|2021-03-22 12:20:00|3377.3|3373.8|3377.8|3373.3|3378.3|3373.8|3376.8|3372.3|0
1616415900000|2021-03-22 12:25:00|3378.3|3374.3|3379.3|3374.8|3379.8|3375.3|3377.8|3373.3|0
1616416200000|2021-03-22 12:30:00|3378.8|3375.3|3378.8|3374.8|3379.3|3375.3|3378.3|3373.8|0
1616416500000|2021-03-22 12:35:00|3379.3|3374.3|3379.8|3375.8|3380.3|3375.8|3379.3|3374.3|0
1616416800000|2021-03-22 12:40:00|3379.3|3375.3|3382.3|3378.3|3382.3|3378.3|3378.8|3374.8|0
1616417100000|2021-03-22 12:45:00|3381.8|3377.8|3382.8|3378.8|3384.3|3380.3|3381.8|3377.3|0
1616417400000|2021-03-22 12:50:00|3382.3|3378.3|3383.3|3379.3|3383.3|3379.3|3381.8|3377.8|0
1616417700000|2021-03-22 12:55:00|3382.8|3378.8|3384.3|3378.8|3384.3|3378.8|3382.8|3378.3|0
1616418000000|2021-03-22 13:00:00|3383.8|3378.3|3382.3|3377.8|3384.3|3378.3|3381.3|3377.3|0
1616418300000|2021-03-22 13:05:00|3382.8|3378.3|3382.8|3378.8|3382.8|3378.8|3382.8|3378.3|0
1616418600000|2021-03-22 13:10:00|3383.3|3377.9|3380.4|3376.4|3383.3|3377.9|3379.9|3375.4|0
1616418900000|2021-03-22 13:15:00|3379.4|3375.9|3381.9|3377.4|3381.9|3377.9|3378.9|3374.9|0
1616419200000|2021-03-22 13:20:00|3382.4|3377.9|3381.4|3376.9|3382.9|3378.4|3381.4|3376.9|0
1616419500000|2021-03-22 13:25:00|3380.4|3376.4|3379.9|3375.9|3381.4|3377.4|3379.4|3375.4|0
1616419800000|2021-03-22 13:30:00|3380.4|3376.4|3390.4|3383.9|3390.9|3383.9|3379.9|3376.4|1
1616420100000|2021-03-22 13:35:00|3390.9|3384.4|3392.4|3388.4|3392.4|3388.4|3388.9|3384.4|0
1616420400000|2021-03-22 13:40:00|3392.9|3387.9|3394.4|3390.4|3394.4|3390.4|3391.9|3387.9|0
1616420700000|2021-03-22 13:45:00|3394.9|3390.9|3395.4|3391.4|3396.4|3391.9|3393.9|3389.9|0
1616421000000|2021-03-22 13:50:00|3395.9|3390.9|3398.9|3395.4|3398.9|3395.4|3394.4|3390.4|0
1616421300000|2021-03-22 13:55:00|3399.9|3395.9|3400.9|3390.9|3401.4|3396.4|3397.9|3390.4|7
1616421600000|2021-03-22 14:00:00|3401.4|3391.9|3397.4|3392.9|3401.9|3392.9|3395.9|3391.4|0
1616421900000|2021-03-22 14:05:00|3397.9|3393.4|3397.4|3393.4|3398.9|3394.4|3395.9|3391.9|2
1616422200000|2021-03-22 14:10:00|3397.9|3393.9|3399.9|3395.9|3400.4|3395.9|3397.4|3392.9|0
1616422500000|2021-03-22 14:15:00|3400.4|3396.4|3401.4|3396.9|3402.4|3398.4|3397.4|3393.4|0
1616422800000|2021-03-22 14:20:00|3401.9|3397.4|3399.4|3394.9|3401.9|3397.9|3398.9|3394.9|0
1616423100000|2021-03-22 14:25:00|3399.9|3395.4|3400.9|3396.4|3401.9|3397.9|3398.4|3394.4|0
1616423400000|2021-03-22 14:30:00|3401.4|3396.9|3400.9|3396.9|3401.4|3397.4|3398.4|3394.4|0
1616423700000|2021-03-22 14:35:00|3401.4|3396.4|3398.9|3394.9|3401.4|3396.9|3397.9|3393.9|0
1616424000000|2021-03-22 14:40:00|3399.4|3394.4|3399.9|3395.9|3400.4|3395.9|3397.4|3393.4|0
1616424300000|2021-03-22 14:45:00|3400.4|3396.4|3400.4|3396.4|3403.4|3399.4|3400.4|3395.9|0
1616424600000|2021-03-22 14:50:00|3400.9|3396.9|3401.4|3397.4|3402.4|3398.4|3400.9|3396.9|0
1616424900000|2021-03-22 14:55:00|3400.9|3396.9|3399.9|3395.9|3401.4|3397.9|3398.9|3394.9|0
1616425200000|2021-03-22 15:00:00|3399.4|3395.4|3396.4|3392.4|3399.9|3395.9|3395.9|3391.9|0
1616425500000|2021-03-22 15:05:00|3396.9|3391.9|3399.4|3395.4|3399.4|3395.4|3396.4|3391.9|1
1616425800000|2021-03-22 15:10:00|3399.9|3394.9|3395.9|3391.9|3399.9|3395.4|3394.9|3390.9|0
1616426100000|2021-03-22 15:15:00|3395.4|3391.4|3394.4|3390.4|3397.4|3393.4|3394.4|3390.4|0
1616426400000|2021-03-22 15:20:00|3394.9|3390.9|3397.4|3393.4|3397.4|3393.4|3394.9|3390.9|1
1616426700000|2021-03-22 15:25:00|3397.9|3393.9|3398.4|3394.4|3399.9|3395.9|3397.9|3393.9|0
1616427000000|2021-03-22 15:30:00|3398.9|3394.9|3399.4|3394.9|3399.9|3395.4|3398.4|3394.9|0
1616427300000|2021-03-22 15:35:00|3398.4|3395.4|3398.9|3394.4|3399.4|3395.4|3397.4|3393.4|0
1616427600000|2021-03-22 15:40:00|3399.4|3394.9|3398.9|3394.4|3400.4|3395.9|3398.4|3394.4|0
1616427900000|2021-03-22 15:45:00|3399.4|3394.9|3402.9|3398.9|3402.9|3398.9|3398.9|3394.4|0
1616428200000|2021-03-22 15:50:00|3402.4|3398.4|3403.4|3399.4|3403.4|3399.4|3401.9|3397.9|1
1616428500000|2021-03-22 15:55:00|3403.9|3398.9|3402.9|3398.9|3405.4|3400.9|3402.9|3398.9|0
1616428800000|2021-03-22 16:00:00|3403.4|3399.4|3402.4|3398.4|3403.4|3399.4|3402.4|3398.4|0
1616429100000|2021-03-22 16:05:00|3402.9|3398.9|3405.4|3401.4|3405.4|3401.4|3402.9|3398.9|0
1616429400000|2021-03-22 16:10:00|3405.9|3401.9|3407.4|3403.4|3407.9|3403.4|3405.9|3401.4|0
1616429700000|2021-03-22 16:15:00|3407.9|3403.9|3406.9|3401.9|3407.9|3403.9|3405.9|3401.9|0
1616430000000|2021-03-22 16:20:00|3406.4|3402.4|3406.9|3402.9|3407.9|3403.9|3406.4|3402.4|0
1616430300000|2021-03-22 16:25:00|3407.4|3403.4|3412.4|3393.4|3429.9|3404.9|3406.4|3377.9|2
1616430600000|2021-03-22 16:30:00|3411.9|3393.9|3410.9|3398.9|3411.9|3400.4|3410.4|3393.9|0
1616430900000|2021-03-22 16:35:00|3415.9|3399.4|3434.9|3395.9|3434.9|3399.4|3412.9|3393.9|0
1616431200000|2021-03-22 16:40:00|3434.4|3367.4|3433.4|3390.4|3443.9|3390.4|3433.4|3367.4|0
1616431500000|2021-03-22 16:45:00|3432.9|3367.4|3432.9|3390.9|3432.9|3390.9|3432.9|3367.4|0
1616432100000|2021-03-22 16:55:00|3432.4|3356.4|3432.4|3391.4|3432.4|3391.4|3432.4|3356.4|0
1616432400000|2021-03-22 17:00:00|3443.9|3391.9|3431.4|3392.4|3443.9|3392.4|3431.4|3384.4|0
1616433000000|2021-03-22 17:10:00|3443.9|3392.9|3429.9|3393.9|3443.9|3393.9|3429.9|3348.4|0
1616433600000|2021-03-22 17:20:00|3437.4|3394.4|3429.4|3394.4|3437.4|3394.4|3429.4|3394.4|0
1616433900000|2021-03-22 17:25:00|3428.9|3386.9|3429.9|3404.9|3429.9|3410.9|3428.9|3386.9|0
1616434200000|2021-03-22 17:30:00|3436.9||3428.9||3436.9||3428.9||0
1616434800000|2021-03-22 17:40:00|3436.4||3428.4||3436.4||3428.4||0
1616436000000|2021-03-22 18:00:00|3435.9||3434.9||3435.9||3434.9||0
1616436300000|2021-03-22 18:05:00|3441.9||3433.9||3443.9||3433.9||0
1616436600000|2021-03-22 18:10:00|3441.4||3433.4||3441.4||3433.4||0
1616437200000|2021-03-22 18:20:00|3443.9||3432.9||3443.9||3432.9||0
1616437500000|2021-03-22 18:25:00|3440.4||3431.9||3440.4||3431.9||0
1616437800000|2021-03-22 18:30:00|3443.9||3430.4||3443.9||3430.4||0
1616438100000|2021-03-22 18:35:00|3443.9||3431.4||3443.9||3431.4||0
1616438700000|2021-03-22 18:45:00|3443.9||3430.9||3443.9||3430.9||0
1616439000000|2021-03-22 18:50:00|3438.4||3436.9||3443.9||3430.4||0
1616439300000|2021-03-22 18:55:00|3443.9||3436.4||3443.9||3436.4||0
1616439600000|2021-03-22 19:00:00|3443.9||3435.9||3443.9||3435.9||0
1616440500000|2021-03-22 19:15:00|3443.4||3435.4||3443.4||3435.4||0
1616440800000|2021-03-22 19:20:00|3442.9||3434.9||3442.9||3434.9||0
1616441100000|2021-03-22 19:25:00|3443.9||3434.4||3443.9||3434.4||0
1616441400000|2021-03-22 19:30:00|3441.9||3433.9||3441.9||3433.9||0
1616441700000|2021-03-22 19:35:00|3441.4||3432.9||3443.9||3432.9||0
1616442000000|2021-03-22 19:40:00|3443.9||3431.9||3443.9||3431.9||0
1616442300000|2021-03-22 19:45:00|3443.9||3431.4||3443.9||3431.4||0
1616442600000|2021-03-22 19:50:00|3443.9||3430.9||3443.9||3430.9||0
1616442900000|2021-03-22 19:55:00|3443.9||3429.4||3443.9||3429.4||0
1616443500000|2021-03-22 20:05:00|3436.9||3443.9||3443.9||3436.9||0
1616446200000|2021-03-22 20:50:00|3459.4|3348.4|3459.4|3348.4|3459.4|3348.4|3459.4|3348.4|2
1616446500000|2021-03-22 20:55:00|3461.4|3357.9|3552.4|3347.9|3552.4|3357.9|3459.4|3347.9|0
1616482800000|2021-03-23 07:00:00|3419.9|3367.4|3419.9|3367.9|3419.9|3368.4|3419.4|3367.4|0
1616486100000|2021-03-23 07:55:00|3428.4|3368.4|3419.9|3402.9|3428.4|3402.9|3419.9|3367.9|0
1616486400000|2021-03-23 08:00:00|3419.4|3383.4|3406.4|3401.9|3434.4|3402.4|3405.4|3371.9|2
1616486700000|2021-03-23 08:05:00|3406.9|3402.4|3393.4|3388.9|3417.9|3402.4|3391.9|3376.9|0
1616487000000|2021-03-23 08:10:00|3392.9|3388.4|3401.4|3396.9|3401.4|3396.9|3392.9|3388.4|0
1616487300000|2021-03-23 08:15:00|3400.9|3396.4|3394.9|3390.4|3405.4|3398.9|3394.9|3389.4|0
1616487600000|2021-03-23 08:20:00|3394.4|3389.9|3400.4|3395.9|3400.9|3396.4|3392.9|3388.4|0
1616487900000|2021-03-23 08:25:00|3400.9|3396.4|3404.9|3400.4|3404.9|3400.4|3399.9|3395.9|0
1616488200000|2021-03-23 08:30:00|3404.4|3399.9|3401.9|3397.4|3407.4|3402.9|3400.4|3395.4|0
1616488500000|2021-03-23 08:35:00|3402.4|3397.9|3401.9|3397.4|3403.9|3399.4|3400.4|3395.9|0
1616488800000|2021-03-23 08:40:00|3402.4|3397.9|3401.9|3397.4|3405.4|3400.4|3401.9|3397.4|0
1616489100000|2021-03-23 08:45:00|3401.4|3396.9|3395.4|3390.9|3401.4|3396.9|3395.4|3390.9|0
1616489400000|2021-03-23 08:50:00|3395.9|3391.4|3396.4|3391.9|3396.4|3391.9|3394.4|3389.9|0
1616489700000|2021-03-23 08:55:00|3396.9|3392.4|3401.4|3396.9|3401.4|3396.9|3396.9|3392.4|0
1616490000000|2021-03-23 09:00:00|3400.9|3396.4|3405.9|3401.9|3405.9|3401.9|3399.9|3395.9|0
1616490300000|2021-03-23 09:05:00|3405.4|3401.4|3403.9|3399.9|3405.9|3401.9|3403.4|3398.9|0
1616490600000|2021-03-23 09:10:00|3404.4|3400.4|3402.9|3398.4|3405.4|3401.4|3401.4|3397.4|0
1616490900000|2021-03-23 09:15:00|3402.4|3398.9|3397.4|3393.4|3405.9|3398.9|3397.4|3392.9|0
1616491200000|2021-03-23 09:20:00|3397.9|3392.9|3396.9|3392.9|3398.4|3393.9|3395.9|3391.9|3
1616491500000|2021-03-23 09:25:00|3397.4|3392.4|3396.9|3392.4|3398.4|3394.4|3396.9|3392.4|0
1616491800000|2021-03-23 09:30:00|3397.4|3392.9|3395.9|3391.9|3397.9|3393.9|3395.4|3391.4|0
1616492100000|2021-03-23 09:35:00|3395.4|3391.4|3394.9|3390.9|3397.4|3393.4|3394.4|3390.4|0
1616492400000|2021-03-23 09:40:00|3395.4|3391.4|3397.4|3392.9|3398.4|3393.9|3395.4|3391.4|3
1616492700000|2021-03-23 09:45:00|3396.9|3393.4|3397.4|3393.4|3399.4|3394.9|3396.9|3392.4|0
1616493000000|2021-03-23 09:50:00|3397.9|3393.9|3398.4|3394.4|3398.9|3394.4|3397.4|3393.4|0
1616493300000|2021-03-23 09:55:00|3398.9|3394.9|3401.9|3397.4|3402.4|3397.9|3398.9|3394.9|0
1616493600000|2021-03-23 10:00:00|3400.9|3397.9|3400.4|3396.4|3401.4|3397.9|3398.9|3394.9|0
1616493900000|2021-03-23 10:05:00|3400.9|3396.9|3402.4|3398.4|3402.9|3398.9|3400.4|3396.4|0
1616494200000|2021-03-23 10:10:00|3402.9|3398.9|3401.9|3397.9|3404.4|3399.9|3401.9|3397.9|0
1616494500000|2021-03-23 10:15:00|3402.4|3397.4|3402.9|3398.9|3404.4|3399.9|3401.9|3397.4|0
1616494800000|2021-03-23 10:20:00|3402.4|3398.4|3401.9|3397.4|3402.9|3398.9|3401.4|3397.4|0
1616495100000|2021-03-23 10:25:00|3401.4|3397.9|3404.4|3397.4|3416.4|3397.9|3399.4|3385.9|0
1616495400000|2021-03-23 10:30:00|3403.9|3397.9|3403.9|3399.9|3404.9|3400.9|3403.9|3397.4|0
1616495700000|2021-03-23 10:35:00|3404.4|3400.4|3405.9|3402.4|3406.9|3402.9|3404.4|3399.9|0
1616496000000|2021-03-23 10:40:00|3406.4|3401.9|3407.4|3403.4|3407.9|3403.4|3405.9|3401.9|0
1616496300000|2021-03-23 10:45:00|3407.9|3403.9|3409.9|3405.9|3410.4|3405.9|3407.4|3403.4|0
1616496600000|2021-03-23 10:50:00|3410.4|3406.4|3410.9|3406.4|3411.9|3407.9|3410.4|3406.4|0
1616496900000|2021-03-23 10:55:00|3411.4|3406.9|3413.9|3409.9|3414.4|3410.4|3411.4|3406.4|1
1616497200000|2021-03-23 11:00:00|3414.4|3410.4|3418.4|3413.9|3418.4|3413.9|3414.4|3409.9|3
1616497500000|2021-03-23 11:05:00|3417.9|3414.4|3417.9|3413.9|3420.9|3416.9|3416.9|3412.9|0
1616497800000|2021-03-23 11:10:00|3418.4|3413.4|3418.9|3414.4|3419.9|3415.9|3418.4|3413.4|0
1616498100000|2021-03-23 11:15:00|3419.4|3415.4|3421.9|3415.4|3422.4|3417.9|3419.4|3411.4|1
1616498400000|2021-03-23 11:20:00|3421.4|3415.9|3421.9|3417.4|3422.9|3418.4|3421.4|3415.4|0
1616498700000|2021-03-23 11:25:00|3422.4|3417.9|3424.9|3420.4|3424.9|3420.4|3421.9|3417.4|0
1616499000000|2021-03-23 11:30:00|3425.4|3421.4|3423.9|3419.9|3426.4|3422.4|3423.9|3419.9|2
1616499300000|2021-03-23 11:35:00|3424.4|3419.4|3426.9|3422.9|3426.9|3422.9|3423.9|3419.4|4
1616499600000|2021-03-23 11:40:00|3426.4|3422.4|3424.9|3420.4|3426.4|3422.4|3424.4|3419.9|0
1616499900000|2021-03-23 11:45:00|3425.4|3421.4|3427.4|3422.9|3427.9|3423.9|3425.4|3420.9|0
1616500200000|2021-03-23 11:50:00|3426.9|3422.4|3424.9|3420.9|3426.9|3422.4|3424.9|3420.4|8
1616500500000|2021-03-23 11:55:00|3424.4|3420.4|3425.9|3419.9|3426.4|3420.4|3423.9|3419.9|0
1616500800000|2021-03-23 12:00:00|3435.4|3419.4|3424.9|3421.4|3435.4|3423.9|3424.9|3398.9|0
1616501100000|2021-03-23 12:05:00|3425.4|3420.9|3424.9|3421.4|3426.4|3422.9|3424.9|3420.4|0
1616501400000|2021-03-23 12:10:00|3424.4|3420.9|3426.9|3422.9|3426.9|3422.9|3424.4|3420.4|0
1616501700000|2021-03-23 12:15:00|3427.4|3423.4|3427.4|3423.9|3429.4|3425.4|3426.9|3423.4|0
1616502000000|2021-03-23 12:20:00|3426.9|3423.4|3426.4|3422.9|3428.4|3424.4|3426.4|3422.9|0
1616502300000|2021-03-23 12:25:00|3426.9|3423.4|3424.9|3421.4|3427.4|3423.9|3424.9|3421.4|0
1616502600000|2021-03-23 12:30:00|3425.4|3420.9|3424.9|3421.4|3425.4|3421.4|3423.9|3420.4|0
1616502900000|2021-03-23 12:35:00|3424.4|3420.9|3418.9|3415.4|3424.4|3420.9|3418.4|3414.9|0
1616503200000|2021-03-23 12:40:00|3419.4|3415.9|3419.9|3415.9|3420.9|3417.4|3419.4|3415.9|1
1616503500000|2021-03-23 12:45:00|3419.4|3416.4|3419.9|3415.9|3420.4|3416.4|3418.4|3414.9|0
1616503800000|2021-03-23 12:50:00|3420.4|3416.4|3423.9|3420.4|3423.9|3420.4|3420.4|3415.9|0
1616504100000|2021-03-23 12:55:00|3424.4|3419.9|3424.9|3421.4|3424.9|3421.4|3422.9|3419.4|1
1616504400000|2021-03-23 13:00:00|3425.4|3421.9|3425.9|3421.9|3426.9|3423.4|3425.4|3421.4|0
1616504700000|2021-03-23 13:05:00|3425.4|3421.4|3426.9|3422.9|3427.4|3423.9|3423.9|3419.9|0
1616505000000|2021-03-23 13:10:00|3427.4|3422.4|3429.4|3425.9|3429.9|3425.9|3427.4|3422.4|0
1616505300000|2021-03-23 13:15:00|3428.9|3425.4|3427.9|3424.4|3429.9|3425.9|3427.9|3424.4|0
1616505600000|2021-03-23 13:20:00|3428.4|3424.9|3428.4|3424.4|3428.9|3425.4|3426.9|3422.9|0
1616505900000|2021-03-23 13:25:00|3427.9|3423.9|3430.4|3426.4|3430.4|3426.4|3427.4|3423.4|0
1616506200000|2021-03-23 13:30:00|3430.9|3427.4|3428.9|3424.9|3434.4|3430.4|3427.4|3423.4|0
1616506500000|2021-03-23 13:35:00|3428.4|3424.4|3428.9|3425.4|3430.4|3426.4|3426.9|3422.9|2
1616506800000|2021-03-23 13:40:00|3429.4|3424.9|3425.4|3421.9|3429.9|3425.9|3425.4|3421.4|0
1616507100000|2021-03-23 13:45:00|3425.9|3421.4|3425.9|3421.9|3428.4|3423.9|3424.4|3420.9|0
1616507400000|2021-03-23 13:50:00|3425.4|3422.4|3424.4|3420.4|3425.9|3422.4|3423.9|3420.4|0
1616507700000|2021-03-23 13:55:00|3423.9|3421.4|3431.9|3421.4|3431.9|3423.9|3423.4|3419.4|0
1616508000000|2021-03-23 14:00:00|3431.4|3421.9|3426.4|3422.4|3431.9|3426.4|3425.9|3421.4|0
1616508300000|2021-03-23 14:05:00|3426.9|3421.9|3429.4|3424.9|3429.4|3424.9|3424.9|3420.9|0
1616508600000|2021-03-23 14:10:00|3428.9|3425.4|3427.9|3424.4|3429.9|3426.4|3427.4|3423.9|0
1616508900000|2021-03-23 14:15:00|3428.4|3424.9|3428.9|3424.9|3430.4|3426.4|3427.9|3424.9|0
1616509200000|2021-03-23 14:20:00|3429.4|3424.4|3429.9|3425.9|3429.9|3425.9|3426.4|3422.9|0
1616509500000|2021-03-23 14:25:00|3430.4|3426.4|3429.4|3425.4|3430.9|3426.9|3428.4|3424.4|0
1616509800000|2021-03-23 14:30:00|3428.9|3426.4|3427.4|3423.4|3430.9|3427.4|3427.4|3422.9|0
1616510100000|2021-03-23 14:35:00|3426.9|3422.9|3425.9|3422.4|3429.4|3425.4|3425.9|3421.9|0
1616510400000|2021-03-23 14:40:00|3426.4|3421.9|3425.4|3421.4|3427.9|3424.4|3425.4|3421.4|0
1616510700000|2021-03-23 14:45:00|3425.9|3421.9|3426.4|3422.9|3427.9|3423.9|3425.9|3421.4|0
1616511000000|2021-03-23 14:50:00|3425.9|3422.4|3430.4|3425.9|3430.4|3426.9|3425.9|3421.9|0
1616511300000|2021-03-23 14:55:00|3430.9|3426.4|3433.9|3429.9|3434.4|3429.9|3430.9|3426.4|0
1616511600000|2021-03-23 15:00:00|3434.4|3430.4|3436.4|3432.9|3436.9|3432.9|3434.4|3430.4|0
1616511900000|2021-03-23 15:05:00|3436.9|3432.4|3439.4|3435.9|3440.4|3436.9|3436.9|3432.4|11
1616512200000|2021-03-23 15:10:00|3438.9|3435.4|3435.4|3431.4|3439.4|3435.4|3435.4|3431.4|6
1616512500000|2021-03-23 15:15:00|3435.9|3431.9|3436.9|3432.9|3437.9|3433.9|3434.9|3430.9|3
1616512800000|2021-03-23 15:20:00|3437.4|3433.4|3434.4|3430.4|3437.4|3433.4|3434.4|3430.4|0
1616513100000|2021-03-23 15:25:00|3434.9|3430.9|3435.9|3432.4|3436.4|3432.4|3434.9|3430.4|0
1616513400000|2021-03-23 15:30:00|3436.4|3432.9|3437.4|3432.9|3438.9|3434.9|3436.4|3432.9|0
1616513700000|2021-03-23 15:35:00|3436.9|3433.4|3430.9|3426.9|3436.9|3433.4|3430.9|3426.9|0
1616514000000|2021-03-23 15:40:00|3431.4|3427.4|3431.9|3427.9|3432.4|3428.4|3429.9|3425.9|0
1616514300000|2021-03-23 15:45:00|3431.4|3427.4|3429.4|3425.4|3431.4|3427.9|3427.9|3423.9|0
1616514600000|2021-03-23 15:50:00|3428.9|3425.9|3428.4|3424.9|3428.9|3425.9|3428.4|3424.4|0
1616514900000|2021-03-23 15:55:00|3427.9|3424.4|3427.4|3423.4|3427.9|3424.9|3426.9|3422.9|0
1616515200000|2021-03-23 16:00:00|3426.9|3422.9|3427.4|3423.4|3428.9|3423.4|3426.9|3422.9|0
1616515500000|2021-03-23 16:05:00|3426.9|3422.9|3426.4|3422.4|3426.9|3422.9|3424.4|3420.4|0
1616515800000|2021-03-23 16:10:00|3426.9|3422.9|3423.4|3419.4|3426.9|3423.4|3423.4|3419.4|4
1616516100000|2021-03-23 16:15:00|3423.9|3419.9|3425.4|3421.4|3425.9|3421.9|3423.4|3419.4|0
1616516400000|2021-03-23 16:20:00|3424.9|3420.9|3425.4|3421.4|3426.4|3422.4|3424.9|3420.4|1
1616516700000|2021-03-23 16:25:00|3424.9|3420.9|3434.9|3408.9|3443.4|3421.4|3422.9|3397.4|0
1616517000000|2021-03-23 16:30:00|3433.9|3409.4|3427.4|3404.4|3439.9|3412.9|3426.9|3401.4|0
1616517300000|2021-03-23 16:35:00|3427.9|3405.4|3433.4|3404.9|3438.4|3407.9|3427.9|3399.9|0
1616517600000|2021-03-23 16:40:00|3438.9|3397.4|3439.9|3406.4|3443.4|3406.4|3438.9|3397.4|0
1616517900000|2021-03-23 16:45:00|3443.4|3406.9|3440.9|3406.9|3443.4|3406.9|3440.9|3406.9|0
1616518800000|2021-03-23 17:00:00|3443.4||3443.4||3443.4||3443.4||0
1616519100000|2021-03-23 17:05:00||3381.9||3409.4||3409.4||3381.9|0
1616520000000|2021-03-23 17:20:00||3371.4||3409.9||3409.9||3371.4|0
1616520900000|2021-03-23 17:35:00||3410.4||3403.9||3410.4||3368.4|0
1616521200000|2021-03-23 17:40:00||3396.9||3404.9||3404.9||3396.9|0
1616522100000|2021-03-23 17:55:00||3365.4||3405.4||3405.4||3365.4|0
1616522400000|2021-03-23 18:00:00||3397.9||3398.9||3398.9||3397.9|0
1616522700000|2021-03-23 18:05:00||3391.9||3399.9||3399.9||3391.9|0
1616523300000|2021-03-23 18:15:00||3362.9||3400.4||3400.4||3362.9|0
1616523600000|2021-03-23 18:20:00||3362.9||3400.9||3400.9||3362.9|0
1616523900000|2021-03-23 18:25:00||3393.4||3401.4||3401.4||3393.4|0
1616524200000|2021-03-23 18:30:00||3362.9||3402.4||3402.4||3362.9|0
1616524500000|2021-03-23 18:35:00||3362.9||3403.4||3403.4||3361.4|0
1616524800000|2021-03-23 18:40:00||3361.4||3397.4||3403.9||3359.4|0
1616525100000|2021-03-23 18:45:00||3389.9||3398.4||3398.4||3359.4|0
1616525700000|2021-03-23 18:55:00||3359.4||3398.9||3398.9||3359.4|0
1616526000000|2021-03-23 19:00:00||3391.4||3391.9||3397.4||3356.4|0
1616526300000|2021-03-23 19:05:00||3384.4||3393.9||3393.9||3356.4|0
1616526900000|2021-03-23 19:15:00||3386.4||3394.9||3394.9||3347.4|0
1616527200000|2021-03-23 19:20:00||3387.4||3393.9||3393.9||3387.4|0
1616527500000|2021-03-23 19:25:00||3386.9||3392.9||3392.9||3347.4|0
1616527800000|2021-03-23 19:30:00||3393.4||3393.9||3393.9||3393.4|0
1616528100000|2021-03-23 19:35:00||3347.4||3392.9||3392.9||3347.4|0
1616528400000|2021-03-23 19:40:00||3385.9||3392.9||3392.9||3347.4|0
1616528700000|2021-03-23 19:45:00||3385.9||3388.9||3393.4||3347.4|0
1616529000000|2021-03-23 19:50:00||3347.4||3389.4||3389.4||3347.4|0
1616529300000|2021-03-23 19:55:00||3347.4||3389.9||3389.9||3347.4|0
1616529600000|2021-03-23 20:00:00||3382.4||3347.4||3382.4||3347.4|0
1616532900000|2021-03-23 20:55:00|3443.9|3356.4|3443.9|3346.9|3443.9|3356.4|3443.9|3346.9|0
1616569200000|2021-03-24 07:00:00|3429.4|3375.4|3444.4|3347.4|3444.9|3375.4|3429.4|3346.9|0
1616569500000|2021-03-24 07:05:00||3372.9||3372.9||3372.9||3372.9|0
1616569800000|2021-03-24 07:10:00|3419.9|3374.9|3419.9|3374.9|3419.9|3374.9|3419.9|3374.9|0
1616570700000|2021-03-24 07:25:00||3375.4||3375.4||3375.4||3375.4|0
1616572500000|2021-03-24 07:55:00||3375.9||3380.9||3381.9||3375.9|0
1616572800000|2021-03-24 08:00:00|3419.4|3385.9|3404.4|3399.9|3419.9|3403.4|3402.4|3375.9|0
1616573100000|2021-03-24 08:05:00|3403.9|3399.4|3411.4|3406.9|3414.4|3409.9|3398.9|3394.9|0
1616573400000|2021-03-24 08:10:00|3411.9|3407.4|3410.4|3406.4|3415.4|3411.4|3409.9|3405.9|0
1616573700000|2021-03-24 08:15:00|3410.9|3406.9|3417.9|3413.9|3434.4|3415.4|3410.9|3393.4|0
1616574000000|2021-03-24 08:20:00|3418.4|3414.4|3417.4|3413.4|3419.4|3415.4|3415.4|3411.4|0
1616574300000|2021-03-24 08:25:00|3416.9|3412.9|3417.4|3413.4|3421.9|3417.4|3416.4|3412.4|0
1616574600000|2021-03-24 08:30:00|3417.9|3413.9|3418.4|3413.9|3419.9|3415.9|3416.9|3412.9|0
1616574900000|2021-03-24 08:35:00|3417.9|3413.4|3414.9|3410.9|3422.4|3413.9|3414.9|3403.4|0
1616575200000|2021-03-24 08:40:00|3415.4|3411.4|3420.9|3416.4|3420.9|3416.4|3413.9|3409.9|0
1616575500000|2021-03-24 08:45:00|3421.4|3416.9|3422.4|3418.4|3423.4|3419.4|3420.9|3416.9|5
1616575800000|2021-03-24 08:50:00|3422.9|3418.9|3427.4|3423.4|3429.4|3423.4|3422.9|3408.9|0
1616576100000|2021-03-24 08:55:00|3427.9|3423.9|3428.4|3424.4|3431.4|3427.4|3427.9|3423.9|0
1616576400000|2021-03-24 09:00:00|3428.9|3424.9|3429.4|3425.9|3431.4|3427.4|3428.9|3424.4|0
1616576700000|2021-03-24 09:05:00|3429.9|3426.9|3425.9|3421.9|3432.9|3429.4|3425.9|3421.9|0
1616577000000|2021-03-24 09:10:00|3426.4|3422.4|3427.4|3423.4|3428.4|3424.4|3425.4|3421.4|0
1616577300000|2021-03-24 09:15:00|3426.9|3422.9|3420.4|3415.9|3426.9|3423.4|3420.4|3415.9|0
1616577600000|2021-03-24 09:20:00|3419.9|3415.4|3416.9|3412.9|3419.9|3415.9|3414.9|3411.4|0
1616577900000|2021-03-24 09:25:00|3416.4|3412.4|3414.4|3410.4|3416.9|3413.4|3414.4|3410.4|0
1616578200000|2021-03-24 09:30:00|3414.9|3409.9|3413.9|3409.9|3415.9|3411.9|3413.4|3409.4|0
1616578500000|2021-03-24 09:35:00|3414.4|3409.4|3414.4|3410.4|3414.4|3410.4|3413.4|3409.4|0
1616578800000|2021-03-24 09:40:00|3414.9|3410.9|3414.9|3410.9|3414.9|3410.9|3412.9|3408.9|0
1616579100000|2021-03-24 09:45:00|3414.4|3410.4|3412.9|3408.9|3414.4|3410.4|3412.9|3408.9|0
1616579400000|2021-03-24 09:50:00|3412.4|3408.4|3410.4|3406.4|3413.9|3409.9|3410.4|3406.4|0
1616579700000|2021-03-24 09:55:00|3410.9|3406.9|3407.4|3403.4|3411.9|3407.9|3406.9|3402.9|0
1616580000000|2021-03-24 10:00:00|3406.9|3402.9|3405.9|3401.9|3407.4|3403.4|3405.9|3401.9|0
1616580300000|2021-03-24 10:05:00|3405.4|3402.4|3406.9|3402.9|3406.9|3402.9|3403.9|3399.9|0
1616580600000|2021-03-24 10:10:00|3406.4|3402.4|3404.9|3401.4|3406.4|3402.4|3403.9|3399.9|9
1616580900000|2021-03-24 10:15:00|3404.4|3400.9|3402.4|3399.4|3405.4|3400.9|3401.4|3397.4|21
1616581200000|2021-03-24 10:20:00|3401.9|3398.4|3397.4|3393.4|3401.9|3398.4|3397.4|3393.4|9
1616581500000|2021-03-24 10:25:00|3397.9|3393.9|3400.4|3395.9|3400.4|3395.9|3396.9|3393.9|13
1616581800000|2021-03-24 10:30:00|3399.9|3396.4|3402.9|3398.4|3402.9|3398.9|3399.9|3395.9|0
1616582100000|2021-03-24 10:35:00|3402.4|3398.9|3400.9|3396.4|3402.9|3398.9|3400.9|3396.4|0
1616582400000|2021-03-24 10:40:00|3400.4|3396.9|3397.9|3393.9|3400.9|3396.9|3397.9|3393.9|0
1616582700000|2021-03-24 10:45:00|3397.4|3393.4|3398.4|3394.4|3398.9|3394.9|3397.4|3392.9|0
1616583000000|2021-03-24 10:50:00|3397.9|3393.9|3396.9|3392.9|3397.9|3393.9|3396.4|3392.4|0
1616583300000|2021-03-24 10:55:00|3396.4|3392.4|3396.9|3392.9|3396.9|3392.9|3395.4|3390.9|3
1616583600000|2021-03-24 11:00:00|3397.4|3392.4|3396.9|3392.9|3398.4|3394.4|3396.4|3392.4|0
1616583900000|2021-03-24 11:05:00|3396.4|3392.4|3399.9|3395.9|3399.9|3395.9|3396.4|3392.4|0
1616584200000|2021-03-24 11:10:00|3400.4|3396.4|3399.4|3395.4|3400.9|3396.9|3399.4|3395.4|0
1616584500000|2021-03-24 11:15:00|3399.9|3395.9|3401.4|3397.4|3401.9|3397.4|3399.9|3395.9|0
1616584800000|2021-03-24 11:20:00|3400.9|3397.9|3401.9|3398.4|3402.4|3398.4|3400.9|3397.9|0
1616585100000|2021-03-24 11:25:00|3402.4|3398.9|3402.4|3398.9|3402.9|3398.9|3401.9|3398.9|0
1616585400000|2021-03-24 11:30:00|3402.9|3397.4|3400.9|3396.9|3402.9|3397.9|3400.9|3396.9|1
1616585700000|2021-03-24 11:35:00|3400.4|3396.4|3400.9|3396.4|3401.4|3397.4|3399.4|3395.4|0
1616586000000|2021-03-24 11:40:00|3400.4|3396.9|3403.4|3399.4|3403.4|3399.4|3400.4|3396.9|0
1616586300000|2021-03-24 11:45:00|3403.9|3399.9|3402.4|3398.4|3403.9|3399.9|3400.9|3398.4|5
1616586600000|2021-03-24 11:50:00|3401.9|3397.9|3401.9|3397.9|3402.9|3398.9|3401.9|3397.9|0
1616586900000|2021-03-24 11:55:00|3402.4|3398.4|3403.4|3399.4|3404.9|3399.9|3402.4|3398.4|0
1616587200000|2021-03-24 12:00:00|3420.4|3389.9|3402.9|3398.9|3420.4|3399.9|3402.4|3389.9|0
1616587500000|2021-03-24 12:05:00|3403.4|3399.4|3403.4|3399.4|3403.9|3399.9|3402.4|3398.4|0
1616587800000|2021-03-24 12:10:00|3403.9|3399.9|3404.9|3400.4|3404.9|3400.9|3403.9|3399.9|0
1616588100000|2021-03-24 12:15:00|3405.4|3400.9|3403.4|3399.4|3405.9|3401.9|3403.4|3399.4|0
1616588400000|2021-03-24 12:20:00|3402.9|3398.9|3401.9|3397.9|3402.9|3398.9|3401.9|3397.4|0
1616588700000|2021-03-24 12:25:00|3402.4|3398.4|3402.9|3395.9|3402.9|3398.4|3401.9|3395.4|0
1616589000000|2021-03-24 12:30:00|3403.4|3395.4|3401.4|3397.4|3403.4|3398.9|3401.4|3395.4|0
1616589300000|2021-03-24 12:35:00|3401.9|3397.9|3400.9|3398.4|3402.9|3398.9|3400.9|3397.4|0
1616589600000|2021-03-24 12:40:00|3402.4|3397.9|3403.9|3400.4|3403.9|3400.4|3401.9|3397.9|30
1616589900000|2021-03-24 12:45:00|3404.4|3400.9|3405.4|3399.9|3405.4|3401.4|3403.4|3399.4|0
1616590200000|2021-03-24 12:50:00|3404.9|3400.4|3407.9|3404.4|3407.9|3404.4|3404.4|3400.4|0
1616590500000|2021-03-24 12:55:00|3407.4|3403.9|3407.9|3404.4|3408.9|3404.9|3407.4|3403.9|0
1616590800000|2021-03-24 13:00:00|3407.4|3403.9|3406.4|3402.4|3407.4|3404.4|3405.9|3401.9|0
1616591100000|2021-03-24 13:05:00|3405.9|3401.9|3404.4|3399.9|3405.9|3401.9|3402.9|3398.9|0
1616591400000|2021-03-24 13:10:00|3404.9|3400.4|3404.4|3400.4|3404.9|3401.4|3403.4|3398.9|0
1616591700000|2021-03-24 13:15:00|3403.9|3399.9|3402.9|3399.4|3403.9|3400.4|3402.4|3398.4|0
1616592000000|2021-03-24 13:20:00|3402.4|3398.9|3401.4|3397.4|3403.4|3399.9|3400.9|3396.9|1
1616592300000|2021-03-24 13:25:00|3400.9|3396.9|3402.4|3398.4|3402.4|3398.9|3400.9|3396.9|0
1616592600000|2021-03-24 13:30:00|3401.9|3397.9|3395.4|3391.4|3401.9|3397.9|3394.9|3390.4|1
1616592900000|2021-03-24 13:35:00|3394.9|3390.9|3393.4|3389.9|3395.9|3392.4|3392.9|3388.9|0
1616593200000|2021-03-24 13:40:00|3393.9|3389.4|3395.9|3387.4|3395.9|3391.4|3391.9|3386.9|0
1616593500000|2021-03-24 13:45:00|3395.4|3387.9|3390.9|3387.4|3395.4|3391.9|3390.9|3386.9|5
1616593800000|2021-03-24 13:50:00|3390.4|3386.9|3386.9|3382.9|3390.4|3386.9|3384.9|3381.4|0
1616594100000|2021-03-24 13:55:00|3387.4|3383.4|3388.4|3384.9|3390.4|3386.9|3387.4|3383.4|0
1616594400000|2021-03-24 14:00:00|3387.9|3384.4|3391.4|3387.4|3391.9|3387.4|3387.4|3383.9|0
1616594700000|2021-03-24 14:05:00|3391.9|3387.9|3391.9|3387.9|3393.9|3389.9|3391.4|3387.4|0
1616595000000|2021-03-24 14:10:00|3391.4|3387.4|3387.4|3383.9|3391.4|3387.4|3387.4|3383.9|0
1616595300000|2021-03-24 14:15:00|3386.9|3383.4|3385.4|3381.4|3386.9|3383.9|3385.4|3381.4|0
1616595600000|2021-03-24 14:20:00|3385.9|3381.9|3384.9|3380.9|3386.9|3382.4|3384.4|3380.4|1
1616595900000|2021-03-24 14:25:00|3384.4|3380.4|3386.4|3382.9|3387.9|3383.9|3384.4|3380.4|0
1616596200000|2021-03-24 14:30:00|3385.9|3382.4|3385.9|3382.4|3389.4|3385.9|3385.9|3381.9|0
1616596500000|2021-03-24 14:35:00|3385.4|3381.9|3383.4|3379.4|3385.4|3382.4|3383.4|3379.4|0
1616596800000|2021-03-24 14:40:00|3382.9|3378.9|3384.9|3381.4|3384.9|3381.4|3381.9|3377.9|0
1616597100000|2021-03-24 14:45:00|3385.4|3381.9|3386.9|3382.9|3387.9|3384.4|3385.4|3381.9|4
1616597400000|2021-03-24 14:50:00|3386.4|3382.4|3385.9|3381.9|3386.9|3382.4|3383.9|3379.9|0
1616597700000|2021-03-24 14:55:00|3386.4|3382.4|3386.9|3382.9|3387.9|3384.4|3385.9|3381.9|0
1616598000000|2021-03-24 15:00:00|3386.4|3382.4|3387.9|3383.9|3388.4|3384.4|3385.9|3382.4|0
1616598300000|2021-03-24 15:05:00|3387.4|3383.4|3393.4|3389.9|3394.4|3390.9|3387.4|3383.4|0
1616598600000|2021-03-24 15:10:00|3392.9|3389.4|3389.4|3385.4|3392.9|3389.9|3387.9|3384.4|0
1616598900000|2021-03-24 15:15:00|3389.9|3386.4|3390.4|3386.4|3391.4|3387.9|3388.4|3384.4|0
1616599200000|2021-03-24 15:20:00|3389.9|3385.9|3390.4|3386.9|3392.9|3389.4|3388.9|3385.4|0
1616599500000|2021-03-24 15:25:00|3389.9|3386.4|3392.4|3386.4|3392.9|3387.4|3389.4|3385.4|0
1616599800000|2021-03-24 15:30:00|3392.9||3391.4||3393.4||3391.4||1
1616600100000|2021-03-24 15:35:00|3390.9|3385.9|3386.9|3382.9|3391.9|3385.9|3386.9|3382.9|0
1616600400000|2021-03-24 15:40:00|3386.4|3383.4|3387.9|3384.4|3387.9|3384.4|3386.4|3382.4|0
1616600700000|2021-03-24 15:45:00|3387.4|3383.9|3387.4|3383.4|3387.4|3384.4|3386.9|3383.4|0
1616601000000|2021-03-24 15:50:00|3386.9|3382.9|3384.4|3375.9|3386.9|3382.9|3383.4|3375.4|0
1616601300000|2021-03-24 15:55:00|3384.9|3376.4|3386.4|3382.4|3386.4|3382.4|3384.4|3376.4|2
1616601600000|2021-03-24 16:00:00|3386.9|3382.9|3385.9|3381.9|3387.4|3383.4|3385.4|3381.9|0
1616601900000|2021-03-24 16:05:00|3385.4|3382.4|3385.9|3382.4|3386.4|3382.4|3384.9|3380.9|0
1616602200000|2021-03-24 16:10:00|3385.4|3381.9|3384.9|3381.4|3385.4|3381.9|3383.9|3379.9|0
1616602500000|2021-03-24 16:15:00|3384.4|3380.9|3383.9|3379.9|3385.4|3381.9|3383.9|3379.9|0
1616602800000|2021-03-24 16:20:00|3383.4|3380.4|3384.4|3380.9|3385.4|3381.4|3382.9|3380.4|3
1616603100000|2021-03-24 16:25:00|3383.9|3380.4|3382.9|3374.4|3383.9|3380.4|3381.4|3374.4|1
1616603400000|2021-03-24 16:30:00|3397.9|3374.9|3381.9|3374.4|3399.4|3375.4|3381.4|3374.4|0
1616603700000|2021-03-24 16:35:00|3382.4||3393.4||3400.4||3380.4||0
1616604000000|2021-03-24 16:40:00|3400.9||3401.9||3407.9||3400.4||0
1616604600000|2021-03-24 16:50:00|3401.4||3398.9||3401.4||3398.9||0
1616604900000|2021-03-24 16:55:00|3422.4|3364.4|3397.9|3364.4|3422.4|3364.4|3397.9|3364.4|0
1616605200000|2021-03-24 17:00:00||3354.4||3354.4||3354.4||3354.4|0
1616605500000|2021-03-24 17:05:00|3422.4||3396.9||3422.4||3396.9||0
1616605800000|2021-03-24 17:10:00|3404.4||3396.4||3404.4||3396.4||0
1616606400000|2021-03-24 17:20:00|3422.4||3395.4||3422.4||3395.4||0
1616606700000|2021-03-24 17:25:00|3422.4|3355.4|3393.9|3355.9|3422.4|3355.9|3393.9|3355.4|0
1616607000000|2021-03-24 17:30:00|3401.4||3393.4||3401.4||3393.4||0
1616607900000|2021-03-24 17:45:00|3400.9||3391.9||3422.4||3391.9||0
1616608200000|2021-03-24 17:50:00|3399.4||3390.9||3399.4||3390.9||0
1616609100000|2021-03-24 18:05:00|3422.4||3390.4||3422.4||3390.4||0
1616609400000|2021-03-24 18:10:00|3391.9|3354.4|3391.4|3356.9|3398.9|3356.9|3391.4|3354.4|0
1616609700000|2021-03-24 18:15:00|3397.9|3354.4|3397.9|3357.4|3397.9|3357.4|3397.9|3354.4|0
1616610300000|2021-03-24 18:25:00|3422.4|3356.4|3397.4|3356.4|3422.4|3356.4|3397.4|3356.4|0
1616610600000|2021-03-24 18:30:00|3422.4|3354.4|3396.9|3354.4|3422.4|3354.4|3396.9|3354.4|0
1616611200000|2021-03-24 18:40:00|3396.4||3396.4||3396.4||3396.4||0
1616611500000|2021-03-24 18:45:00|3403.9||3395.9||3403.9||3395.9||0
1616611800000|2021-03-24 18:50:00|3403.4||3395.4||3403.4||3395.4||0
1616612100000|2021-03-24 18:55:00|3402.9||3393.9||3422.4||3393.9||0
1616613000000|2021-03-24 19:10:00|3422.4||3393.4||3422.4||3393.4||0
1616613300000|2021-03-24 19:15:00|3392.9||3391.9||3422.4||3391.9||0
1616613600000|2021-03-24 19:20:00|3399.4||3390.9||3399.4||3390.9||0
1616613900000|2021-03-24 19:25:00|3422.4||3390.4||3422.4||3390.4||0
1616614200000|2021-03-24 19:30:00|3422.4||3389.9||3422.4||3389.9||0
1616614500000|2021-03-24 19:35:00|3420.4||3389.4||3420.4||3389.4||0
1616614800000|2021-03-24 19:40:00|3388.9||3386.9||3420.4||3386.9||0
1616615100000|2021-03-24 19:45:00|3420.4||3385.4||3420.4||3385.4||0
1616616300000|2021-03-24 20:05:00|3392.9||3417.4||3417.4||3392.9||0
1616616900000|2021-03-24 20:15:00|3419.4||3419.4||3419.4||3419.4||0
1616618400000|2021-03-24 20:40:00|3420.9||3420.9||3420.9||3420.9||0
1616618700000|2021-03-24 20:45:00|3421.4|3386.4|3421.4|3354.4|3421.4|3386.4|3421.4|3354.4|1
1616619300000|2021-03-24 20:55:00|3422.4||3422.4||3422.4||3422.4||0
1616655600000|2021-03-25 07:00:00|3401.9|3356.9|3384.9|3354.4|3404.9|3358.4|3384.4|3354.4|0
1616658900000|2021-03-25 07:55:00|3384.4||3377.4||3384.9||3377.4||0
1616659200000|2021-03-25 08:00:00|3376.9|3346.9|3340.9|3332.4|3377.4|3346.9|3333.9|3314.4|5
1616659500000|2021-03-25 08:05:00|3341.4|3333.4|3336.4|3332.4|3364.4|3336.4|3336.4|3314.4|0
1616659800000|2021-03-25 08:10:00|3335.9|3331.9|3354.4|3349.9|3354.9|3350.4|3335.4|3331.4|0
1616660100000|2021-03-25 08:15:00|3354.9|3350.4|3362.9|3358.9|3363.9|3359.9|3354.9|3349.9|0
1616660400000|2021-03-25 08:20:00|3363.4|3359.4|3359.4|3354.9|3366.9|3361.9|3358.9|3346.9|0
1616660700000|2021-03-25 08:25:00|3358.9|3354.4|3353.4|3349.4|3358.9|3354.4|3352.4|3348.4|0
1616661000000|2021-03-25 08:30:00|3353.9|3348.9|3352.4|3347.9|3356.4|3351.9|3352.4|3347.9|0
1616661300000|2021-03-25 08:35:00|3351.9|3348.4|3353.4|3349.4|3355.4|3351.4|3351.9|3347.9|0
1616661600000|2021-03-25 08:40:00|3352.9|3348.9|3357.4|3353.4|3357.9|3353.9|3352.4|3347.9|0
1616661900000|2021-03-25 08:45:00|3357.9|3353.9|3362.4|3358.4|3362.9|3358.4|3356.4|3352.4|0
1616662200000|2021-03-25 08:50:00|3361.9|3357.9|3362.4|3358.4|3363.4|3359.4|3361.4|3357.4|0
1616662500000|2021-03-25 08:55:00|3362.9|3358.9|3361.9|3357.9|3364.9|3360.9|3360.9|3356.9|0
1616662800000|2021-03-25 09:00:00|3362.4|3358.4|3361.9|3357.9|3363.9|3360.4|3361.9|3357.9|0
1616663100000|2021-03-25 09:05:00|3362.4|3358.4|3360.9|3356.9|3363.4|3359.4|3359.4|3355.4|0
1616663400000|2021-03-25 09:10:00|3361.4|3356.4|3360.4|3356.4|3361.9|3357.9|3360.4|3356.4|0
1616663700000|2021-03-25 09:15:00|3359.9|3355.9|3359.9|3351.9|3361.4|3355.9|3358.9|3351.9|0
1616664000000|2021-03-25 09:20:00|3358.4|3352.4|3355.9|3351.9|3359.4|3355.4|3354.4|3350.4|0
1616664300000|2021-03-25 09:25:00|3355.4|3351.4|3357.9|3353.9|3358.4|3354.4|3354.9|3350.9|0
1616664600000|2021-03-25 09:30:00|3358.4|3354.4|3359.9|3355.9|3362.4|3358.4|3358.4|3353.9|0
1616664900000|2021-03-25 09:35:00|3359.4|3355.4|3358.9|3354.9|3359.9|3355.9|3357.9|3353.9|0
1616665200000|2021-03-25 09:40:00|3358.4|3354.4|3359.9|3355.9|3359.9|3355.9|3357.9|3353.9|0
1616665500000|2021-03-25 09:45:00|3360.4|3356.4|3360.4|3356.4|3361.9|3357.9|3359.9|3355.9|0
1616665800000|2021-03-25 09:50:00|3360.9|3356.9|3360.4|3356.4|3360.9|3356.9|3359.9|3355.9|0
1616666100000|2021-03-25 09:55:00|3359.9|3356.9|3360.4|3356.4|3360.4|3356.9|3357.9|3353.9|0
1616666400000|2021-03-25 10:00:00|3360.9|3356.9|3360.4|3356.4|3361.9|3357.4|3359.4|3355.4|0
1616666700000|2021-03-25 10:05:00|3360.9|3356.9|3363.9|3359.9|3363.9|3359.9|3360.9|3356.4|0
1616667000000|2021-03-25 10:10:00|3363.4|3358.9|3362.9|3358.9|3363.4|3359.4|3361.4|3356.9|0
1616667300000|2021-03-25 10:15:00|3362.4|3358.4|3361.4|3357.4|3363.9|3359.9|3360.9|3356.9|0
1616667600000|2021-03-25 10:20:00|3360.9|3356.9|3359.9|3355.9|3361.4|3356.9|3357.9|3353.9|0
1616667900000|2021-03-25 10:25:00|3359.4|3355.4|3355.9|3351.4|3359.9|3355.4|3352.9|3350.4|124
1616668200000|2021-03-25 10:30:00|3356.4|3351.9|3352.9|3348.9|3356.4|3352.4|3351.9|3347.4|0
1616668500000|2021-03-25 10:35:00|3352.4|3348.4|3353.4|3348.9|3354.4|3349.9|3352.4|3347.9|0
1616668800000|2021-03-25 10:40:00|3352.9|3348.4|3354.9|3350.9|3354.9|3350.9|3352.4|3348.4|0
1616669100000|2021-03-25 10:45:00|3354.4|3350.4|3354.4|3349.9|3355.4|3351.4|3353.9|3349.4|0
1616669400000|2021-03-25 10:50:00|3354.9|3350.4|3354.9|3350.9|3355.4|3351.4|3354.4|3350.4|0
1616669700000|2021-03-25 10:55:00|3355.4|3351.4|3359.4|3350.4|3359.9|3351.9|3354.4|3350.4|0
1616670000000|2021-03-25 11:00:00|3358.9|3350.9|3353.4|3349.4|3358.9|3351.4|3352.9|3348.9|0
1616670300000|2021-03-25 11:05:00|3352.9|3348.9|3355.9|3351.9|3356.9|3352.4|3352.9|3348.9|0
1616670600000|2021-03-25 11:10:00|3356.4|3352.4|3357.9|3353.4|3357.9|3353.4|3355.9|3351.9|0
1616670900000|2021-03-25 11:15:00|3357.4|3352.9|3358.4|3354.4|3358.9|3354.4|3356.4|3352.4|0
1616671200000|2021-03-25 11:20:00|3357.9|3353.9|3358.9|3350.4|3364.4|3354.9|3356.9|3347.4|0
1616671500000|2021-03-25 11:25:00|3358.4|3349.9|3351.4|3342.9|3358.4|3349.9|3349.4|3342.9|0
1616671800000|2021-03-25 11:30:00|3350.4|3342.4|3346.4|3337.9|3350.9|3342.4|3344.4|3333.4|10
1616672100000|2021-03-25 11:35:00|3346.9|3338.4|3338.9|3334.9|3346.9|3338.4|3338.9|3334.9|0
1616672400000|2021-03-25 11:40:00|3338.4|3334.4|3340.9|3336.9|3342.4|3338.4|3337.4|3333.4|11
1616672700000|2021-03-25 11:45:00|3340.4|3336.4|3338.9|3334.9|3340.4|3336.4|3337.9|3333.9|0
1616673000000|2021-03-25 11:50:00|3338.4|3334.4|3336.4|3332.4|3338.4|3334.4|3335.4|3331.4|0
1616673300000|2021-03-25 11:55:00|3336.9|3331.9|3337.4|3333.9|3338.9|3334.9|3336.4|3331.9|14
1616673600000|2021-03-25 12:00:00|3340.4|3330.9|3338.9|3332.4|3359.9|3332.4|3338.4|3330.4|11
1616673900000|2021-03-25 12:05:00|3338.4|3331.9|3340.4|3331.9|3361.9|3332.4|3334.4|3323.9|0
1616674200000|2021-03-25 12:10:00|3339.9|3332.4|3333.4|3329.4|3339.9|3333.4|3333.4|3329.4|5
1616674500000|2021-03-25 12:15:00|3332.9|3328.9|3334.9|3330.9|3335.9|3331.9|3332.4|3328.4|0
1616674800000|2021-03-25 12:20:00|3335.4|3330.4|3333.4|3329.4|3335.4|3330.4|3330.9|3326.9|0
1616675100000|2021-03-25 12:25:00|3332.9|3329.9|3333.4|3323.4|3333.4|3329.9|3330.4|3322.9|2
1616675400000|2021-03-25 12:30:00|3332.9|3322.9|3330.4|3326.4|3332.9|3327.4|3329.9|3322.9|0
1616675700000|2021-03-25 12:35:00|3329.9|3325.9|3330.4|3326.9|3330.4|3326.9|3327.9|3323.9|0
1616676000000|2021-03-25 12:40:00|3330.9|3326.4|3324.4|3320.4|3330.9|3326.4|3324.4|3320.4|1
1616676300000|2021-03-25 12:45:00|3323.9|3319.9|3328.4|3324.4|3328.4|3324.4|3323.4|3319.4|0
1616676600000|2021-03-25 12:50:00|3327.9|3324.9|3327.4|3323.4|3332.4|3328.9|3327.4|3322.9|7
1616676900000|2021-03-25 12:55:00|3326.9|3323.9|3327.4|3323.4|3327.9|3323.9|3325.9|3321.9|0
1616677200000|2021-03-25 13:00:00|3326.9|3322.9|3326.9|3322.9|3327.9|3323.9|3325.9|3321.9|0
1616677500000|2021-03-25 13:05:00|3327.4|3323.4|3326.9|3322.9|3328.4|3324.4|3326.9|3322.9|0
1616677800000|2021-03-25 13:10:00|3326.4|3322.4|3323.9|3319.9|3326.9|3322.9|3323.9|3319.9|0
1616678100000|2021-03-25 13:15:00|3323.4|3319.4|3323.9|3319.9|3323.9|3319.9|3320.9|3317.4|0
1616678400000|2021-03-25 13:20:00|3323.4|3320.4|3323.4|3319.4|3325.4|3320.9|3323.4|3319.4|0
1616678700000|2021-03-25 13:25:00|3323.9|3319.9|3323.4|3319.4|3324.9|3320.9|3322.9|3318.9|0
1616679000000|2021-03-25 13:30:00|3322.9|3318.9|3324.4|3320.4|3324.9|3320.9|3318.4|3314.4|2
1616679300000|2021-03-25 13:35:00|3323.9|3319.9|3328.9|3324.9|3329.9|3325.9|3321.9|3317.9|0
1616679600000|2021-03-25 13:40:00|3328.4|3324.4|3328.4|3324.4|3329.4|3325.4|3326.9|3322.9|0
1616679900000|2021-03-25 13:45:00|3327.9|3323.9|3325.4|3321.4|3329.4|3324.9|3324.9|3320.9|1
1616680200000|2021-03-25 13:50:00|3324.9|3320.9|3323.4|3319.4|3325.4|3320.9|3319.9|3315.9|0
1616680500000|2021-03-25 13:55:00|3322.9|3318.9|3327.4|3323.4|3327.4|3323.4|3321.9|3317.9|1
1616680800000|2021-03-25 14:00:00|3326.9|3322.9|3329.4|3325.4|3329.9|3325.9|3325.9|3321.9|0
1616681100000|2021-03-25 14:05:00|3329.9|3325.9|3331.4|3327.4|3333.4|3329.4|3329.4|3325.4|0
1616681400000|2021-03-25 14:10:00|3331.9|3327.9|3329.9|3326.4|3332.9|3328.9|3329.9|3325.9|1
1616681700000|2021-03-25 14:15:00|3330.4|3325.9|3331.9|3327.9|3332.4|3327.9|3328.9|3324.9|0
1616682000000|2021-03-25 14:20:00|3332.4|3328.4|3332.9|3329.4|3334.9|3330.9|3331.9|3327.9|1
1616682300000|2021-03-25 14:25:00|3333.4|3329.9|3333.4|3329.4|3334.9|3330.9|3331.9|3328.9|4
1616682600000|2021-03-25 14:30:00|3332.9|3328.9|3331.9|3327.9|3332.9|3328.9|3331.4|3326.9|0
1616682900000|2021-03-25 14:35:00|3332.4|3328.4|3331.9|3327.4|3333.4|3328.9|3331.4|3327.4|0
1616683200000|2021-03-25 14:40:00|3331.4|3326.9|3331.9|3327.9|3332.4|3328.4|3329.9|3325.9|0
1616683500000|2021-03-25 14:45:00|3332.4|3328.4|3329.4|3325.4|3332.9|3328.9|3329.4|3325.4|1
1616683800000|2021-03-25 14:50:00|3328.9|3324.9|3328.9|3324.9|3329.9|3325.9|3328.4|3324.4|0
1616684100000|2021-03-25 14:55:00|3329.4|3324.4|3331.4|3327.4|3332.4|3327.9|3328.4|3324.4|0
1616684400000|2021-03-25 15:00:00|3331.9|3327.9|3332.4|3328.4|3334.9|3330.4|3331.4|3327.4|0
1616684700000|2021-03-25 15:05:00|3331.9|3327.9|3332.9|3328.9|3333.9|3329.9|3330.9|3326.9|0
1616685000000|2021-03-25 15:10:00|3333.4|3328.4|3333.9|3329.9|3334.9|3330.9|3332.4|3328.4|0
1616685300000|2021-03-25 15:15:00|3334.4|3330.4|3333.4|3329.4|3334.9|3330.9|3332.4|3328.4|0
1616685600000|2021-03-25 15:20:00|3333.9|3329.9|3331.9|3327.9|3333.9|3329.9|3331.9|3327.9|0
1616685900000|2021-03-25 15:25:00|3331.4|3327.4|3334.9|3330.9|3334.9|3330.9|3329.4|3325.4|0
1616686200000|2021-03-25 15:30:00|3334.4|3330.4|3337.9|3333.9|3338.4|3334.4|3334.4|3330.4|0
1616686500000|2021-03-25 15:35:00|3338.4|3334.4|3339.4|3335.4|3339.4|3335.9|3336.4|3333.4|30
1616686800000|2021-03-25 15:40:00|3339.9|3335.9|3339.4|3335.9|3340.9|3336.9|3338.9|3334.4|0
1616687100000|2021-03-25 15:45:00|3339.9|3336.4|3339.9|3335.9|3341.4|3337.9|3339.9|3335.4|0
1616687400000|2021-03-25 15:50:00|3339.4|3335.4|3337.4|3333.4|3341.4|3337.9|3336.4|3332.4|0
1616687700000|2021-03-25 15:55:00|3336.9|3332.9|3341.4|3337.9|3341.4|3337.9|3336.9|3332.9|0
1616688000000|2021-03-25 16:00:00|3341.9|3337.4|3343.4|3339.9|3343.4|3339.9|3341.4|3337.4|0
1616688300000|2021-03-25 16:05:00|3343.9|3339.4|3342.9|3338.9|3344.4|3340.9|3342.9|3338.9|0
1616688600000|2021-03-25 16:10:00|3343.4|3338.4|3341.4|3337.9|3343.4|3339.9|3340.9|3337.4|0
1616688900000|2021-03-25 16:15:00|3342.4|3337.4|3345.9|3341.9|3346.4|3342.4|3342.4|3337.4|2
1616689200000|2021-03-25 16:20:00|3346.4|3342.9|3347.4|3343.9|3347.4|3343.9|3345.9|3341.9|2
1616689500000|2021-03-25 16:25:00|3347.9|3343.4|3349.4|3341.4|3364.9|3343.9|3345.9|3341.4|0
1616689800000|2021-03-25 16:30:00|3349.9|3341.9|3354.9|3338.9|3354.9|3344.9|3349.9|3329.9|5
1616690100000|2021-03-25 16:35:00|3357.9|3335.4|3367.4|3338.9|3371.4|3338.9|3354.4|3335.4|0
1616690400000|2021-03-25 16:40:00|3366.9|3339.4|3375.4|3340.9|3375.4|3340.9|3365.4|3339.4|0
1616690700000|2021-03-25 16:45:00||3341.4||3341.9||3341.9||3341.4|0
1616691000000|2021-03-25 16:50:00||3342.4||3343.9||3343.9||3342.4|0
1616691300000|2021-03-25 16:55:00||3316.4||3337.9||3343.9||3316.4|0
1616691600000|2021-03-25 17:00:00||3327.9||3329.9||3329.9||3313.4|0
1616691900000|2021-03-25 17:05:00||3319.9||3330.4||3330.4||3319.9|0
1616692200000|2021-03-25 17:10:00|3364.4|3322.9|3364.4|3331.4|3364.4|3331.4|3363.9|3322.9|0
1616692500000|2021-03-25 17:15:00|3363.9|3313.4|3363.9|3332.4|3363.9|3332.4|3363.9|3313.4|0
1616692800000|2021-03-25 17:20:00|3364.4|3324.9|3363.9|3333.9|3364.4|3333.9|3363.9|3324.9|0
1616693100000|2021-03-25 17:25:00||3326.4||3334.9||3334.9||3326.4|0
1616693700000|2021-03-25 17:35:00||3313.4||3335.4||3335.4||3313.4|0
1616694000000|2021-03-25 17:40:00|3364.4||3364.4||3364.4||3363.9||0
1616694300000|2021-03-25 17:45:00|3363.9|3313.4|3363.9|3336.4|3363.9|3336.4|3363.9|3313.4|0
1616694600000|2021-03-25 17:50:00||3328.9||3337.4||3337.4||3313.4|0
1616695800000|2021-03-25 18:10:00||3313.4||3339.4||3339.4||3313.4|0
1616696100000|2021-03-25 18:15:00||3331.9||3339.9||3339.9||3331.9|0
1616696700000|2021-03-25 18:25:00||3313.4||3340.4||3340.4||3313.4|0
1616697000000|2021-03-25 18:30:00||3332.9||3340.4||3340.4||3332.9|0
1616697300000|2021-03-25 18:35:00|3364.4|3340.9|3364.4|3345.9|3364.4|3345.9|3364.4|3313.4|0
1616697600000|2021-03-25 18:40:00||3313.4||3345.9||3345.9||3313.4|0
1616697900000|2021-03-25 18:45:00||3346.4||3346.4||3346.4||3346.4|0
1616698200000|2021-03-25 18:50:00||3346.9||3346.9||3346.9||3346.9|0
1616698500000|2021-03-25 18:55:00|3380.4|3338.9|3383.4|3348.4|3383.4|3348.4|3380.4|3338.9|0
1616698800000|2021-03-25 19:00:00||3313.4||3348.4||3348.4||3313.4|0
1616699100000|2021-03-25 19:05:00||3348.9||3350.9||3350.9||3348.9|0
1616699400000|2021-03-25 19:10:00||3313.4||3350.9||3350.9||3313.4|0
1616700000000|2021-03-25 19:20:00||3343.9||3350.9||3350.9||3343.9|0
1616700600000|2021-03-25 19:30:00|3385.4|3313.4|3385.4|3353.4|3385.4|3353.4|3385.4|3313.4|0
1616700900000|2021-03-25 19:35:00|3393.9||3391.9||3393.9||3391.9||0
1616701200000|2021-03-25 19:40:00|3391.4||3390.9||3393.9||3390.9||0
1616701500000|2021-03-25 19:45:00|3390.4|3346.4|3389.4|3353.4|3393.9|3353.4|3389.4|3346.4|0
1616701800000|2021-03-25 19:50:00|3388.9|3313.4|3386.9|3353.9|3388.9|3353.9|3386.9|3313.4|0
1616702100000|2021-03-25 19:55:00|3393.9|3352.4|3391.9|3352.4|3393.9|3352.4|3385.4|3313.4|0
1616702400000|2021-03-25 20:00:00||3352.9||3354.4||3354.4||3352.9|0
1616702700000|2021-03-25 20:05:00|3393.9|3313.4|3393.9|3313.4|3393.9|3313.4|3393.9|3313.4|0
1616705700000|2021-03-25 20:55:00|3394.4|3312.9|3394.4|3312.9|3394.4|3312.9|3394.4|3312.9|0
1616742000000|2021-03-26 07:00:00|3394.4|3344.9|3393.9|3313.9|3394.4|3344.9|3392.9|3313.4|0
1616743800000|2021-03-26 07:30:00|3393.4|3314.4|3393.4|3314.4|3393.4|3314.4|3393.4|3314.4|0
1616745000000|2021-03-26 07:50:00||3315.9||3334.4||3334.4||3315.9|0
1616745300000|2021-03-26 07:55:00|3393.9|3334.9|3393.4|3349.9|3393.9|3353.9|3393.4|3316.9|0
1616745600000|2021-03-26 08:00:00|3379.4|3350.4|3371.9|3367.9|3389.9|3367.9|3366.4|3336.4|0
1616745900000|2021-03-26 08:05:00|3372.4|3368.4|3372.4|3368.4|3377.9|3373.9|3371.9|3367.4|0
1616746200000|2021-03-26 08:10:00|3371.9|3367.9|3373.9|3369.9|3374.4|3370.4|3369.4|3365.4|2
1616746500000|2021-03-26 08:15:00|3374.4|3370.4|3378.4|3374.4|3380.9|3376.9|3374.4|3369.9|1
1616746800000|2021-03-26 08:20:00|3378.9|3374.9|3376.4|3371.9|3380.4|3375.9|3376.4|3371.9|0
1616747100000|2021-03-26 08:25:00|3375.9|3372.4|3371.9|3367.9|3376.4|3372.4|3371.9|3367.9|1
1616747400000|2021-03-26 08:30:00|3372.4|3368.4|3377.4|3373.4|3379.4|3374.9|3372.4|3368.4|3
1616747700000|2021-03-26 08:35:00|3377.9|3372.9|3378.9|3374.9|3378.9|3374.9|3376.9|3372.9|0
1616748000000|2021-03-26 08:40:00|3378.4|3374.4|3378.4|3374.4|3378.9|3374.9|3377.4|3372.9|0
1616748300000|2021-03-26 08:45:00|3378.9|3374.9|3381.9|3377.9|3382.9|3378.9|3378.4|3374.4|0
1616748600000|2021-03-26 08:50:00|3381.4|3378.4|3379.9|3375.9|3381.9|3378.4|3379.4|3375.4|0
1616748900000|2021-03-26 08:55:00|3380.4|3376.4|3383.9|3379.9|3384.9|3380.9|3380.4|3376.4|0
1616749200000|2021-03-26 09:00:00|3384.4|3380.4|3384.9|3380.9|3384.9|3380.9|3383.4|3379.4|0
1616749500000|2021-03-26 09:05:00|3384.4|3380.4|3381.9|3378.4|3384.4|3380.9|3381.9|3378.4|0
1616749800000|2021-03-26 09:10:00|3382.4|3378.9|3380.4|3376.4|3382.9|3379.4|3379.9|3376.4|0
1616750100000|2021-03-26 09:15:00|3380.9|3377.4|3378.9|3375.4|3380.9|3377.4|3378.9|3375.4|0
1616750400000|2021-03-26 09:20:00|3378.4|3374.9|3377.9|3374.4|3379.4|3375.4|3377.4|3373.4|0
1616750700000|2021-03-26 09:25:00|3377.4|3373.9|3380.4|3376.4|3380.4|3376.4|3376.9|3373.4|0
1616751000000|2021-03-26 09:30:00|3379.9|3375.9|3379.9|3375.9|3380.9|3377.4|3379.4|3375.4|0
1616751300000|2021-03-26 09:35:00|3379.4|3375.4|3378.9|3374.9|3379.4|3375.4|3378.4|3374.4|0
1616751600000|2021-03-26 09:40:00|3378.4|3375.4|3377.4|3373.9|3378.4|3375.4|3376.9|3372.9|0
1616751900000|2021-03-26 09:45:00|3376.9|3373.4|3375.4|3371.4|3376.9|3373.4|3374.9|3370.9|0
1616752200000|2021-03-26 09:50:00|3374.9|3370.9|3372.4|3368.4|3375.4|3370.9|3372.4|3368.4|0
1616752500000|2021-03-26 09:55:00|3372.9|3368.9|3371.9|3368.4|3373.4|3369.4|3371.4|3367.9|2
1616752800000|2021-03-26 10:00:00|3372.4|3367.9|3372.4|3368.4|3372.9|3369.4|3371.9|3367.9|0
1616753100000|2021-03-26 10:05:00|3372.9|3367.9|3370.9|3367.4|3373.4|3367.9|3370.9|3366.9|0
1616753400000|2021-03-26 10:10:00|3371.4|3367.9|3371.4|3367.9|3372.9|3369.4|3371.4|3367.4|0
1616753700000|2021-03-26 10:15:00|3371.9|3367.4|3373.9|3369.9|3373.9|3370.4|3371.4|3367.4|0
1616754000000|2021-03-26 10:20:00|3374.4|3370.4|3376.9|3372.9|3376.9|3372.9|3374.4|3370.4|0
1616754300000|2021-03-26 10:25:00|3376.4|3372.4|3377.9|3373.9|3377.9|3373.9|3376.4|3372.4|0
1616754600000|2021-03-26 10:30:00|3378.4|3374.4|3377.9|3373.9|3379.4|3375.9|3377.9|3373.9|0
1616754900000|2021-03-26 10:35:00|3377.4|3373.4|3375.9|3372.4|3377.9|3373.4|3375.9|3371.9|0
1616755200000|2021-03-26 10:40:00|3375.4|3371.9|3377.4|3372.9|3377.4|3372.9|3375.4|3371.4|0
1616755500000|2021-03-26 10:45:00|3377.9|3373.4|3378.4|3375.4|3379.4|3375.9|3377.9|3373.4|0
1616755800000|2021-03-26 10:50:00|3379.9|3375.9|3381.9|3377.9|3381.9|3377.9|3379.9|3375.9|1
1616756100000|2021-03-26 10:55:00|3381.4|3377.4|3381.9|3377.9|3382.9|3378.9|3381.4|3377.4|0
1616756400000|2021-03-26 11:00:00|3382.4|3377.4|3377.9|3373.9|3382.4|3377.9|3377.9|3373.9|0
1616756700000|2021-03-26 11:05:00|3377.4|3373.4|3379.4|3375.4|3379.4|3375.4|3377.4|3373.4|0
1616757000000|2021-03-26 11:10:00|3379.9|3374.9|3377.4|3373.9|3379.9|3375.9|3377.4|3373.4|0
1616757300000|2021-03-26 11:15:00|3377.9|3373.4|3374.9|3371.4|3377.9|3373.9|3374.9|3371.4|0
1616757600000|2021-03-26 11:20:00|3374.4|3370.9|3372.4|3368.9|3374.4|3371.4|3371.4|3367.4|0
1616757900000|2021-03-26 11:25:00|3372.9|3369.4|3370.4|3366.9|3373.4|3369.9|3370.4|3366.4|0
1616758200000|2021-03-26 11:30:00|3370.9|3366.4|3369.4|3365.4|3371.9|3367.9|3369.4|3365.4|0
1616758500000|2021-03-26 11:35:00|3368.9|3364.9|3366.9|3363.4|3368.9|3364.9|3366.9|3362.9|0
1616758800000|2021-03-26 11:40:00|3367.4|3363.9|3369.9|3365.9|3369.9|3365.9|3367.4|3363.4|1
1616759100000|2021-03-26 11:45:00|3369.4|3366.4|3372.4|3368.4|3372.9|3368.9|3369.4|3366.4|0
1616759400000|2021-03-26 11:50:00|3371.9|3367.9|3370.9|3366.9|3371.9|3367.9|3370.9|3366.9|0
1616759700000|2021-03-26 11:55:00|3371.4|3367.4|3371.9|3367.9|3373.9|3369.4|3371.4|3367.4|10
1616760000000|2021-03-26 12:00:00|3375.4|3365.9|3374.4|3368.4|3389.9|3368.4|3373.4|3365.9|1
1616760300000|2021-03-26 12:05:00||3367.9||3366.9||3368.4||3366.9|0
1616760600000|2021-03-26 12:10:00||3367.4||3368.4||3368.4||3366.4|0
1616760900000|2021-03-26 12:15:00||3367.9||3366.9||3367.9||3366.9|0
1616761200000|2021-03-26 12:20:00|3373.9|3367.4|3370.4|3366.4|3373.9|3367.4|3369.9|3366.4|0
1616761500000|2021-03-26 12:25:00|3370.9|3366.9|3371.9|3361.9|3372.4|3366.9|3368.9|3361.4|0
1616761800000|2021-03-26 12:30:00||3362.4||3366.4||3366.4||3362.4|0
1616762100000|2021-03-26 12:35:00|3371.4|3366.9|3371.4|3367.4|3372.9|3368.9|3371.4|3366.4|0
1616762400000|2021-03-26 12:40:00|3371.9|3367.9|3372.4|3367.9|3372.9|3368.9|3371.4|3367.4|0
1616762700000|2021-03-26 12:45:00|3371.9|3367.4|3371.9|3367.9|3372.4|3368.4|3371.4|3367.4|0
1616763000000|2021-03-26 12:50:00|3372.4|3368.4|3370.4|3366.4|3372.9|3368.4|3369.9|3366.4|0
1616763300000|2021-03-26 12:55:00|3369.9|3365.9|3369.9|3365.9|3369.9|3365.9|3368.9|3364.9|0
1616763600000|2021-03-26 13:00:00|3370.4|3366.4|3370.4|3366.4|3371.9|3367.9|3370.4|3366.4|0
1616763900000|2021-03-26 13:05:00|3369.9|3365.9|3371.4|3367.4|3371.4|3367.4|3369.9|3365.9|0
1616764200000|2021-03-26 13:10:00|3370.9|3366.9|3372.4|3367.9|3372.9|3368.9|3370.9|3366.9|0
1616764500000|2021-03-26 13:15:00|3371.9|3367.4|3369.9|3365.9|3372.9|3368.4|3369.9|3365.9|0
1616764800000|2021-03-26 13:20:00|3369.4|3365.4|3369.4|3365.4|3369.9|3365.9|3368.9|3365.4|0
1616765100000|2021-03-26 13:25:00|3369.9|3365.9|3373.4|3369.4|3373.4|3369.4|3369.9|3365.9|0
1616765400000|2021-03-26 13:30:00|3373.9|3369.9|3376.4|3372.9|3376.9|3372.9|3373.4|3369.9|3
1616765700000|2021-03-26 13:35:00|3375.9|3371.9|3378.9|3374.9|3378.9|3374.9|3374.9|3370.9|1
1616766000000|2021-03-26 13:40:00|3379.4|3375.4|3375.4|3371.4|3379.4|3375.4|3375.4|3371.4|0
1616766300000|2021-03-26 13:45:00|3375.9|3371.9|3379.9|3375.9|3379.9|3375.9|3374.9|3371.4|0
1616766600000|2021-03-26 13:50:00|3379.4|3375.4|3377.9|3374.4|3379.9|3375.9|3377.9|3373.9|0
1616766900000|2021-03-26 13:55:00|3378.4|3373.9|3378.9|3368.9|3379.4|3373.9|3375.9|3368.4|0
1616767200000|2021-03-26 14:00:00|3379.4|3369.4|3378.9|3374.9|3380.4|3376.4|3378.9|3369.4|0
1616767500000|2021-03-26 14:05:00|3378.4|3375.4|3377.4|3373.4|3378.9|3375.4|3376.9|3372.9|0
1616767800000|2021-03-26 14:10:00|3376.9|3373.9|3375.4|3371.4|3376.9|3373.9|3374.9|3370.9|0
1616768100000|2021-03-26 14:15:00|3375.9|3371.9|3371.9|3367.9|3375.9|3371.9|3371.4|3367.4|0
1616768400000|2021-03-26 14:20:00|3372.4|3368.4|3370.9|3366.9|3372.9|3368.9|3368.9|3364.4|0
1616768700000|2021-03-26 14:25:00|3371.4|3367.4|3375.9|3371.9|3375.9|3371.9|3371.4|3367.4|0
1616769000000|2021-03-26 14:30:00|3376.4|3372.4|3378.9|3374.9|3378.9|3374.9|3375.9|3371.9|0
1616769300000|2021-03-26 14:35:00|3379.4|3375.4|3377.4|3373.4|3379.9|3375.9|3376.9|3372.9|0
1616769600000|2021-03-26 14:40:00|3377.9|3373.9|3378.4|3374.4|3378.4|3374.4|3376.9|3372.9|0
1616769900000|2021-03-26 14:45:00|3378.9|3374.9|3376.4|3372.4|3378.9|3374.9|3376.4|3372.4|0
1616770200000|2021-03-26 14:50:00|3376.9|3372.9|3374.9|3370.9|3376.9|3372.9|3373.4|3369.4|1
1616770500000|2021-03-26 14:55:00|3374.4|3370.4|3373.4|3369.4|3374.9|3370.9|3371.9|3367.9|0
1616770800000|2021-03-26 15:00:00|3373.9|3369.9|3377.9|3373.9|3378.4|3374.4|3373.4|3369.4|2
1616771100000|2021-03-26 15:05:00|3378.4|3374.4|3379.9|3375.9|3380.4|3376.4|3378.4|3374.4|0
1616771400000|2021-03-26 15:10:00|3380.4|3375.4|3378.4|3374.4|3380.4|3376.4|3377.9|3374.4|0
1616771700000|2021-03-26 15:15:00|3377.9|3373.9|3378.4|3374.4|3378.4|3374.9|3376.9|3372.9|0
1616772000000|2021-03-26 15:20:00|3377.9|3373.9|3373.9|3370.4|3377.9|3374.4|3373.9|3369.9|0
1616772300000|2021-03-26 15:25:00|3374.4|3370.9|3374.4|3370.4|3374.9|3371.4|3373.9|3369.9|0
1616772600000|2021-03-26 15:30:00|3373.9|3369.9|3376.4|3371.9|3376.4|3371.9|3372.9|3368.9|2
1616772900000|2021-03-26 15:35:00|3375.9|3372.4|3376.9|3372.4|3376.9|3372.4|3375.9|3371.9|0
1616773200000|2021-03-26 15:40:00|3376.4|3372.9|3376.4|3372.9|3376.9|3373.4|3376.4|3372.4|0
1616773500000|2021-03-26 15:45:00|3376.9|3372.4|3378.9|3374.9|3378.9|3374.9|3376.4|3372.4|0
1616773800000|2021-03-26 15:50:00|3379.4|3375.4|3379.9|3376.4|3380.4|3376.4|3378.9|3374.9|0
1616774100000|2021-03-26 15:55:00|3380.4|3376.9|3381.4|3377.4|3382.4|3378.4|3380.4|3375.9|0
1616774400000|2021-03-26 16:00:00|3381.9|3377.9|3380.9|3377.4|3381.9|3378.4|3380.4|3376.4|0
1616774700000|2021-03-26 16:05:00|3381.4|3377.9|3381.9|3378.4|3382.4|3378.4|3380.9|3377.9|0
1616775000000|2021-03-26 16:10:00|3381.4|3377.9|3379.9|3376.4|3381.9|3377.9|3379.9|3375.9|0
1616775300000|2021-03-26 16:15:00|3380.4|3375.9|3379.9|3375.9|3380.4|3376.9|3378.9|3374.9|2
1616775600000|2021-03-26 16:20:00|3379.4|3375.4|3379.4|3375.9|3379.9|3376.4|3378.9|3374.9|0
1616775900000|2021-03-26 16:25:00|3379.9|3375.4|3382.9|3374.9|3388.4|3375.9|3378.9|3374.9|0
1616776200000|2021-03-26 16:30:00|3383.4|3374.4|3383.4|3374.9|3388.4|3375.4|3382.4|3374.4|0
1616776500000|2021-03-26 16:35:00|3383.9|3375.9|3399.4|3369.4|3401.4|3376.9|3383.9|3369.4|0
1616776800000|2021-03-26 16:40:00|3401.9|3369.9|3410.4|3370.4|3421.9|3370.4|3401.9|3362.4|0
1616777700000|2021-03-26 16:55:00|3409.9|3362.9|3409.4|3369.9|3417.4|3370.9|3409.4|3362.9|0
1616778000000|2021-03-26 17:00:00|3421.9|3370.4|3408.4|3370.9|3421.9|3370.9|3408.4|3362.9|0
1616778300000|2021-03-26 17:05:00|3407.9|3363.4|3407.9|3371.4|3407.9|3371.4|3407.9|3363.4|0
1616778600000|2021-03-26 17:10:00|3415.4|3371.9|3406.9|3365.4|3415.4|3371.9|3406.9|3365.4|0
1616778900000|2021-03-26 17:15:00|3421.9|3365.9|3405.4|3366.9|3421.9|3366.9|3405.4|3358.9|0
1616779200000|2021-03-26 17:20:00|3411.9|3359.4|3411.4|3367.9|3418.9|3367.9|3411.4|3359.4|0
1616779500000|2021-03-26 17:25:00|3410.9|3360.4|3410.9|3368.4|3410.9|3368.4|3410.9|3360.4|0
1616779800000|2021-03-26 17:30:00|3418.4|3368.9|3410.4|3368.9|3418.4|3368.9|3410.4|3368.9|0
1616780100000|2021-03-26 17:35:00|3409.9|3330.4|3409.9|3369.4|3409.9|3369.4|3409.9|3330.4|0
1616780700000|2021-03-26 17:45:00|3417.4|3369.9|3408.9|3370.4|3417.4|3370.4|3408.9|3362.4|0
1616781000000|2021-03-26 17:50:00|3408.4|3370.9|3407.9|3369.4|3415.9|3370.9|3407.9|3369.4|0
1616781300000|2021-03-26 17:55:00|3407.4|3328.9|3406.4|3328.9|3421.9|3369.9|3406.4|3328.9|0
1616781600000|2021-03-26 18:00:00|3413.9||3405.9||3413.9||3405.9||0
1616781900000|2021-03-26 18:05:00|3413.4|3329.4|3404.4|3329.4|3413.4|3329.4|3404.4|3329.4|0
1616782500000|2021-03-26 18:15:00|3411.9|3329.9|3403.9|3329.9|3411.9|3329.9|3403.9|3329.9|0
1616782800000|2021-03-26 18:20:00|3421.9|3330.4|3403.4|3330.4|3421.9|3330.4|3403.4|3330.4|0
1616783400000|2021-03-26 18:30:00|3421.9|3330.9|3402.9|3330.9|3421.9|3330.9|3402.9|3330.9|0
1616783700000|2021-03-26 18:35:00|3421.9|3331.4|3402.4|3331.4|3421.9|3331.4|3402.4|3331.4|0
1616784600000|2021-03-26 18:50:00|3401.9|3325.4|3403.4|3332.9|3409.4|3332.9|3401.4|3324.9|0
1616784900000|2021-03-26 18:55:00|3410.4|3333.4|3402.9|3333.4|3410.4|3333.4|3402.9|3333.4|0
1616785500000|2021-03-26 19:05:00|3403.9|3328.9|3403.9|3333.9|3403.9|3333.9|3403.9|3328.9|0
1616785800000|2021-03-26 19:10:00|3421.9|3334.4|3403.4|3334.4|3421.9|3334.4|3403.4|3334.4|0
1616786100000|2021-03-26 19:15:00|3405.4|3326.9|3411.9|3335.4|3421.9|3335.4|3405.4|3326.9|0
1616786400000|2021-03-26 19:20:00|3421.9|3335.9|3410.9|3336.4|3421.9|3336.4|3410.9|3328.4|0
1616786700000|2021-03-26 19:25:00|3421.9|3336.9|3410.4|3336.9|3421.9|3336.9|3410.4|3336.9|0
1616787000000|2021-03-26 19:30:00|3417.9|3337.4|3409.4|3337.9|3417.9|3337.9|3409.4|3337.4|0
1616787300000|2021-03-26 19:35:00|3408.9|3338.4|3408.9|3338.4|3408.9|3338.4|3408.9|3338.4|0
1616787600000|2021-03-26 19:40:00|3408.4|3338.9|3414.4|3339.9|3414.4|3339.9|3407.9|3331.4|0
1616787900000|2021-03-26 19:45:00|3421.4|3340.4|3413.4|3340.9|3421.4|3340.9|3413.4|3334.9|0
1616788200000|2021-03-26 19:50:00|3420.9|3341.4|3412.4|3341.9|3420.9|3341.9|3412.4|3338.9|0
1616788500000|2021-03-26 19:55:00|3419.9|3342.4|3417.9|3343.4|3421.9|3343.4|3417.9|3342.4|0
1616789400000|2021-03-26 20:10:00|3421.9|3345.9|3421.9|3348.9|3421.9|3348.9|3421.9|3345.9|0
1616789700000|2021-03-26 20:15:00||3350.4||3350.4||3350.4||3350.4|0
1616790000000|2021-03-26 20:20:00||3348.9||3348.9||3348.9||3348.9|0
1616790300000|2021-03-26 20:25:00||3347.4||3347.4||3347.4||3347.4|0
1616791500000|2021-03-26 20:45:00||3348.9||3351.9||3351.9||3348.9|0
1616791800000|2021-03-26 20:50:00||3350.4||3348.9||3350.4||3348.9|0
1616792100000|2021-03-26 20:55:00||3350.4||3303.9||3350.4||3303.9|0
1616997600000|2021-03-29 06:00:00|3407.4|3353.4|3421.9|3304.4|3421.9|3354.9|3407.4|3303.9|0
1616999100000|2021-03-29 06:25:00|3421.4|3304.9|3421.4|3333.9|3421.4|3333.9|3421.4|3304.9|0
1617000300000|2021-03-29 06:45:00|3421.9|3304.4|3421.9|3304.4|3421.9|3304.4|3421.9|3304.4|0
1617000600000|2021-03-29 06:50:00||3304.9||3304.9||3304.9||3304.9|0
1617000900000|2021-03-29 06:55:00|3421.4|3343.9|3414.9|3364.4|3421.9|3364.4|3410.9|3343.9|0
1617001200000|2021-03-29 07:00:00|3413.9|3369.4|3408.9|3390.9|3421.9|3391.9|3400.9|3369.4|0
1617001500000|2021-03-29 07:05:00|3407.9|3391.9|3405.9|3397.4|3421.9|3399.4|3405.4|3376.4|0
1617001800000|2021-03-29 07:10:00|3405.4|3396.9|3404.9|3397.9|3405.9|3398.4|3402.4|3383.9|0
1617002100000|2021-03-29 07:15:00|3405.4|3398.4|3392.4|3388.4|3405.4|3398.4|3391.9|3378.4|1
1617002400000|2021-03-29 07:20:00|3392.9|3388.9|3387.9|3384.4|3393.4|3389.9|3386.9|3382.9|0
1617002700000|2021-03-29 07:25:00|3388.4|3383.9|3386.4|3382.9|3388.4|3384.4|3385.4|3381.9|3
1617003000000|2021-03-29 07:30:00|3386.9|3382.4|3385.4|3381.4|3387.4|3383.9|3384.9|3380.9|0
1617003300000|2021-03-29 07:35:00|3385.9|3382.4|3388.9|3385.4|3390.4|3386.4|3385.9|3382.4|0
1617003600000|2021-03-29 07:40:00|3388.4|3384.9|3389.9|3386.4|3389.9|3386.4|3387.9|3383.9|0
1617003900000|2021-03-29 07:45:00|3389.4|3385.9|3390.4|3386.4|3390.4|3386.4|3387.4|3383.4|0
1617004200000|2021-03-29 07:50:00|3390.9|3386.9|3387.4|3383.4|3391.4|3387.4|3387.4|3382.9|0
1617004500000|2021-03-29 07:55:00|3386.9|3382.9|3384.9|3380.9|3387.4|3383.4|3384.9|3380.9|0
1617004800000|2021-03-29 08:00:00|3385.4|3381.4|3382.4|3378.9|3385.4|3381.4|3382.4|3378.4|0
1617005100000|2021-03-29 08:05:00|3381.9|3378.4|3381.9|3377.9|3381.9|3378.4|3380.9|3376.9|0
1617005400000|2021-03-29 08:10:00|3381.4|3378.4|3382.9|3378.9|3382.9|3379.4|3381.4|3378.4|0
1617005700000|2021-03-29 08:15:00|3383.4|3379.4|3381.4|3377.4|3383.4|3379.9|3380.9|3376.9|0
1617006000000|2021-03-29 08:20:00|3380.9|3377.9|3381.9|3378.4|3384.4|3380.4|3380.9|3377.9|0
1617006300000|2021-03-29 08:25:00|3382.4|3379.4|3384.4|3379.4|3384.4|3379.9|3382.4|3378.9|0
1617006600000|2021-03-29 08:30:00|3384.9|3379.9|3385.4|3381.9|3385.9|3382.4|3384.9|3379.9|0
1617006900000|2021-03-29 08:35:00|3385.9|3382.4|3384.4|3380.9|3386.4|3382.9|3384.4|3380.4|0
1617007200000|2021-03-29 08:40:00|3384.9|3381.4|3386.4|3382.9|3386.4|3382.9|3383.9|3380.9|1
1617007500000|2021-03-29 08:45:00|3386.9|3382.4|3386.4|3382.9|3386.9|3382.9|3385.4|3381.4|0
1617007800000|2021-03-29 08:50:00|3386.9|3382.4|3385.4|3381.9|3387.4|3383.4|3385.4|3381.4|1
1617008100000|2021-03-29 08:55:00|3384.9|3381.4|3383.9|3379.9|3384.9|3381.4|3383.9|3379.9|1
1617008400000|2021-03-29 09:00:00|3383.4|3379.4|3382.9|3378.4|3383.4|3379.4|3382.4|3378.4|0
1617008700000|2021-03-29 09:05:00|3383.4|3378.9|3385.9|3382.4|3385.9|3382.4|3382.9|3378.9|0
1617009000000|2021-03-29 09:10:00|3386.4|3382.9|3384.9|3381.4|3386.9|3382.9|3384.9|3380.9|0
1617009300000|2021-03-29 09:15:00|3384.4|3380.9|3383.9|3379.9|3384.9|3381.4|3383.9|3379.9|0
1617009600000|2021-03-29 09:20:00|3383.4|3379.4|3383.9|3380.4|3384.4|3380.9|3383.4|3379.4|0
1617009900000|2021-03-29 09:25:00|3384.4|3380.9|3382.9|3379.4|3384.9|3381.9|3382.9|3378.9|1
1617010200000|2021-03-29 09:30:00|3382.4|3378.9|3382.9|3378.9|3383.4|3379.9|3382.4|3377.9|0
1617010500000|2021-03-29 09:35:00|3383.4|3379.4|3383.4|3379.4|3383.9|3379.4|3382.9|3378.9|0
1617010800000|2021-03-29 09:40:00|3382.9|3378.9|3380.9|3376.9|3382.9|3379.4|3380.9|3376.4|13
1617011100000|2021-03-29 09:45:00|3380.4|3376.4|3379.9|3375.9|3380.9|3376.9|3379.4|3375.4|0
1617011400000|2021-03-29 09:50:00|3379.4|3375.4|3380.4|3376.4|3380.4|3376.4|3379.4|3375.4|0
1617011700000|2021-03-29 09:55:00|3379.9|3375.9|3382.4|3378.4|3382.4|3378.4|3379.9|3375.9|0
1617012000000|2021-03-29 10:00:00|3382.9|3378.9|3382.4|3378.4|3383.4|3379.4|3382.4|3378.4|0
1617012300000|2021-03-29 10:05:00|3382.9|3378.9|3383.4|3379.9|3383.4|3379.9|3382.4|3378.4|0
1617012600000|2021-03-29 10:10:00|3383.9|3379.4|3382.9|3378.9|3383.9|3379.9|3382.4|3378.4|0
1617012900000|2021-03-29 10:15:00|3382.4|3378.4|3381.4|3377.9|3382.4|3378.9|3381.4|3376.9|0
1617013200000|2021-03-29 10:20:00|3380.9|3377.4|3379.4|3375.9|3380.9|3377.4|3379.4|3375.4|0
1617013500000|2021-03-29 10:25:00|3379.9|3375.4|3379.9|3375.9|3379.9|3375.9|3379.4|3374.9|0
1617013800000|2021-03-29 10:30:00|3380.4|3376.4|3380.9|3376.9|3381.4|3377.9|3379.9|3376.4|0
1617014100000|2021-03-29 10:35:00|3381.4|3377.4|3380.9|3377.4|3381.4|3377.4|3380.4|3376.4|0
1617014400000|2021-03-29 10:40:00|3381.4|3376.9|3381.4|3377.4|3381.9|3377.9|3381.4|3376.9|0
1617014700000|2021-03-29 10:45:00|3380.9|3376.9|3379.9|3375.9|3381.9|3377.4|3379.9|3375.9|0
1617015000000|2021-03-29 10:50:00|3380.4|3376.4|3379.9|3375.9|3380.4|3376.4|3379.4|3374.9|0
1617015300000|2021-03-29 10:55:00|3379.4|3376.4|3378.9|3375.4|3379.9|3376.4|3378.9|3374.9|0
1617015600000|2021-03-29 11:00:00|3402.9|3374.9|3381.9|3375.4|3402.9|3375.4|3381.4|3368.9|0
1617015900000|2021-03-29 11:05:00||3375.9||3376.4||3376.4||3375.4|0
1617016200000|2021-03-29 11:10:00||3376.9||3376.4||3376.9||3375.9|0
1617016500000|2021-03-29 11:15:00||3375.9||3375.9||3376.4||3375.4|0
1617016800000|2021-03-29 11:20:00|3381.4|3375.4|3378.4|3374.9|3381.4|3375.4|3378.4|3374.9|0
1617017100000|2021-03-29 11:25:00|3377.9|3374.4|3376.4|3372.9|3377.9|3374.4|3376.4|3372.4|0
1617017400000|2021-03-29 11:30:00|3376.9|3373.4|3376.9|3373.4|3377.9|3374.4|3376.9|3373.4|0
1617017700000|2021-03-29 11:35:00|3377.4|3372.9|3375.9|3371.9|3377.4|3373.4|3375.4|3371.4|0
1617018000000|2021-03-29 11:40:00|3376.4|3372.4|3376.9|3372.9|3376.9|3373.4|3375.9|3372.4|0
1617018300000|2021-03-29 11:45:00|3376.4|3372.4|3375.9|3371.9|3376.4|3372.4|3375.4|3371.4|0
1617018600000|2021-03-29 11:50:00|3375.4|3371.4|3374.9|3370.4|3375.4|3371.4|3374.9|3370.4|0
1617018900000|2021-03-29 11:55:00|3374.4|3370.9|3373.9|3370.4|3374.4|3370.9|3373.4|3369.4|0
1617019200000|2021-03-29 12:00:00|3374.4|3370.9|3375.4|3371.9|3375.9|3371.9|3374.4|3370.9|0
1617019500000|2021-03-29 12:05:00|3374.9|3371.4|3374.9|3370.9|3374.9|3371.9|3374.4|3370.4|0
1617019800000|2021-03-29 12:10:00|3374.4|3370.4|3375.4|3371.4|3375.9|3371.4|3374.4|3370.4|0
1617020100000|2021-03-29 12:15:00|3374.9|3370.9|3374.4|3370.4|3374.9|3370.9|3374.4|3370.4|0
1617020400000|2021-03-29 12:20:00|3373.9|3369.9|3374.4|3370.9|3374.4|3370.9|3373.4|3369.4|0
1617020700000|2021-03-29 12:25:00|3373.9|3370.4|3371.9|3368.4|3373.9|3370.9|3371.9|3367.9|4
1617021000000|2021-03-29 12:30:00|3371.4|3367.9|3370.4|3366.9|3371.4|3368.4|3370.4|3366.4|0
1617021300000|2021-03-29 12:35:00|3370.9|3367.4|3369.9|3366.4|3370.9|3367.4|3369.4|3365.4|0
1617021600000|2021-03-29 12:40:00|3369.4|3365.9|3368.4|3364.9|3369.4|3365.9|3368.4|3364.9|0
1617021900000|2021-03-29 12:45:00|3367.9|3364.4|3365.9|3361.9|3367.9|3364.4|3365.4|3361.9|1
1617022200000|2021-03-29 12:50:00|3366.4|3362.4|3366.4|3362.4|3367.4|3363.9|3366.4|3362.4|0
1617022500000|2021-03-29 12:55:00|3365.9|3361.9|3366.4|3362.4|3366.4|3362.4|3365.9|3361.9|0
1617022800000|2021-03-29 13:00:00|3366.9|3362.9|3367.4|3363.4|3367.4|3363.4|3366.4|3362.4|0
1617023100000|2021-03-29 13:05:00|3367.9|3363.9|3369.9|3365.9|3369.9|3365.9|3367.9|3363.9|0
1617023400000|2021-03-29 13:10:00|3369.4|3366.4|3369.4|3365.9|3369.4|3366.4|3369.4|3365.4|0
1617023700000|2021-03-29 13:15:00|3369.9|3366.4|3370.9|3366.9|3370.9|3366.9|3369.4|3365.9|0
1617024000000|2021-03-29 13:20:00|3371.4|3367.9|3370.9|3367.4|3371.9|3368.4|3370.9|3367.4|1
1617024300000|2021-03-29 13:25:00|3371.4|3366.9|3373.9|3369.9|3373.9|3370.4|3370.4|3366.9|0
1617024600000|2021-03-29 13:30:00|3374.4|3370.4|3373.4|3369.9|3376.4|3372.4|3371.9|3367.9|1
1617024900000|2021-03-29 13:35:00|3373.9|3370.9|3376.4|3372.4|3376.4|3372.4|3373.9|3369.9|0
1617025200000|2021-03-29 13:40:00|3375.9|3371.9|3370.9|3366.9|3375.9|3372.4|3370.9|3366.9|1
1617025500000|2021-03-29 13:45:00|3370.4|3367.4|3369.4|3365.4|3370.4|3367.4|3369.4|3365.4|0
1617025800000|2021-03-29 13:50:00|3368.9|3364.9|3369.4|3365.9|3370.9|3366.9|3368.9|3364.9|0
1617026100000|2021-03-29 13:55:00|3368.9|3365.4|3363.9|3360.4|3369.4|3365.4|3363.9|3360.4|0
1617026400000|2021-03-29 14:00:00|3363.4|3359.9|3366.4|3361.9|3366.4|3361.9|3362.9|3358.9|0
1617026700000|2021-03-29 14:05:00|3365.9|3361.4|3362.9|3358.9|3365.9|3361.9|3362.4|3358.4|0
1617027000000|2021-03-29 14:10:00|3363.4|3359.4|3364.4|3360.9|3365.4|3361.9|3363.4|3359.4|0
1617027300000|2021-03-29 14:15:00|3363.9|3360.4|3365.4|3361.9|3366.4|3362.4|3363.4|3359.4|0
1617027600000|2021-03-29 14:20:00|3365.9|3361.4|3365.4|3361.9|3367.4|3363.9|3364.9|3360.9|0
1617027900000|2021-03-29 14:25:00|3365.9|3361.4|3369.4|3361.4|3370.4|3364.9|3365.9|3360.4|0
1617028200000|2021-03-29 14:30:00|3368.9|3360.9|3369.9|3363.4|3369.9|3363.9|3368.9|3360.9|2
1617028500000|2021-03-29 14:35:00|3369.4|3363.9|3368.9|3364.9|3369.9|3365.9|3368.4|3363.9|0
1617028800000|2021-03-29 14:40:00|3368.4|3364.4|3365.4|3361.9|3368.4|3364.4|3365.4|3361.9|0
1617029100000|2021-03-29 14:45:00|3365.9|3361.4|3365.9|3362.4|3366.4|3362.4|3365.4|3361.4|0
1617029400000|2021-03-29 14:50:00|3366.4|3361.9|3366.4|3362.9|3366.9|3362.9|3364.9|3361.4|0
1617029700000|2021-03-29 14:55:00|3366.9|3362.4|3366.9|3362.9|3367.9|3363.9|3365.9|3362.4|0
1617030000000|2021-03-29 15:00:00|3366.4|3362.4|3367.4|3363.4|3367.4|3363.4|3364.9|3360.9|0
1617030300000|2021-03-29 15:05:00|3367.9|3363.9|3367.4|3363.4|3367.9|3363.9|3365.4|3361.4|0
1617030600000|2021-03-29 15:10:00|3367.9|3364.4|3368.4|3364.4|3368.9|3365.4|3367.4|3363.9|0
1617030900000|2021-03-29 15:15:00|3368.9|3363.9|3366.4|3362.9|3368.9|3364.4|3365.9|3362.9|1
1617031200000|2021-03-29 15:20:00|3365.9|3362.4|3366.9|3362.9|3367.4|3363.4|3365.9|3362.4|0
1617031500000|2021-03-29 15:25:00|3366.4|3363.4|3374.9|3363.9|3387.9|3365.9|3366.4|3342.4|0
1617031800000|2021-03-29 15:30:00|3373.9|3364.4|3379.9|3358.9|3380.9|3367.4|3373.4|3356.4|0
1617032100000|2021-03-29 15:35:00|3379.4|3358.4|3387.4|3353.9|3391.4|3358.4|3378.4|3353.9|0
1617032400000|2021-03-29 15:40:00|3386.9|3354.4|3385.9|3354.4|3410.9|3354.4|3385.9|3354.4|0
1617032700000|2021-03-29 15:45:00|3393.4|3353.4|3385.4|3353.4|3393.4|3353.4|3385.4|3353.4|0
1617033000000|2021-03-29 15:50:00|3392.9|3346.4|3391.9|3353.9|3392.9|3353.9|3391.9|3346.4|0
1617033300000|2021-03-29 15:55:00|3399.4|3354.4|3391.4|3354.4|3399.4|3354.4|3391.4|3354.4|0
1617033600000|2021-03-29 16:00:00|3390.9|3346.9|3390.9|3354.9|3390.9|3354.9|3390.9|3346.9|0
1617033900000|2021-03-29 16:05:00|3390.4|3355.4|3389.9|3355.9|3397.9|3355.9|3389.9|3355.4|0
1617034200000|2021-03-29 16:10:00|3397.4|3349.4|3388.9|3349.9|3397.4|3349.9|3388.9|3316.9|0
1617034500000|2021-03-29 16:15:00|3396.4|3350.4|3388.4|3350.4|3396.4|3350.4|3388.4|3350.4|0
1617034800000|2021-03-29 16:20:00|3387.9|3342.9|3387.9|3350.9|3387.9|3350.9|3387.9|3342.9|0
1617035100000|2021-03-29 16:25:00|3395.4||3394.9||3395.4||3394.9||0
1617035400000|2021-03-29 16:30:00|3402.4|3351.4|3394.4|3351.4|3402.4|3351.4|3394.4|3351.4|0
1617035700000|2021-03-29 16:35:00|3393.9|3343.9|3393.9|3351.9|3393.9|3351.9|3393.9|3343.9|0
1617036000000|2021-03-29 16:40:00|3393.4|3344.4|3393.4|3352.4|3393.4|3352.4|3393.4|3344.4|0
1617036900000|2021-03-29 16:55:00|3400.9|3352.9|3399.4|3353.4|3412.9|3353.4|3399.4|3345.4|0
1617037500000|2021-03-29 17:05:00|3406.9|3353.9|3400.4|3354.4|3406.9|3354.4|3398.9|3353.9|0
1617037800000|2021-03-29 17:10:00|3407.4|3354.9|3399.4|3355.4|3412.9|3355.4|3399.4|3354.9|0
1617038400000|2021-03-29 17:20:00|3406.9|3355.9|3398.9|3355.9|3406.9|3355.9|3398.9|3355.9|0
1617038700000|2021-03-29 17:25:00|3406.4|3356.4|3397.9|3356.9|3406.4|3356.9|3397.9|3348.9|0
1617039000000|2021-03-29 17:30:00|3405.4|3357.4|3404.4|3357.4|3405.4|3357.4|3404.4|3357.4|0
1617039300000|2021-03-29 17:35:00|3403.9|3327.4|3403.9|3357.9|3403.9|3357.9|3403.9|3327.4|0
1617039900000|2021-03-29 17:45:00|3411.4|3358.4|3403.4|3358.4|3411.4|3358.4|3403.4|3358.4|0
1617040200000|2021-03-29 17:50:00|3402.9|3350.9|3402.4|3359.4|3410.4|3359.4|3402.4|3350.9|0
1617040800000|2021-03-29 18:00:00|3412.9|3359.9|3401.9|3359.9|3412.9|3359.9|3401.9|3359.9|0
1617041400000|2021-03-29 18:10:00|3401.4|3352.4|3401.4|3360.4|3401.4|3360.4|3401.4|3352.4|0
1617041700000|2021-03-29 18:15:00|3408.9|3360.9|3400.9|3360.9|3408.9|3360.9|3400.9|3360.9|0
1617042300000|2021-03-29 18:25:00|3412.9|3361.4|3399.9|3361.9|3412.9|3361.9|3399.9|3361.4|0
1617042600000|2021-03-29 18:30:00|3407.4|3359.9|3399.4|3359.9|3407.4|3359.9|3399.4|3359.9|0
1617042900000|2021-03-29 18:35:00|3398.9|3324.4|3398.9|3360.4|3398.9|3360.4|3398.9|3324.4|0
1617043800000|2021-03-29 18:50:00|3406.4|3360.9|3380.9|3360.9|3406.4|3360.9|3380.9|3360.9|0
1617044100000|2021-03-29 18:55:00||3353.4||3354.4||3354.4||3353.4|0
1617045000000|2021-03-29 19:10:00||3347.4||3355.4||3355.4||3347.4|0
1617045600000|2021-03-29 19:20:00||3328.4||3355.9||3355.9||3328.4|0
1617046200000|2021-03-29 19:30:00||3348.4||3356.4||3356.4||3348.4|0
1617046500000|2021-03-29 19:35:00||3328.4||3357.4||3357.4||3328.4|0
1617046800000|2021-03-29 19:40:00||3357.9||3358.9||3358.9||3350.4|0
1617047400000|2021-03-29 19:50:00||3351.4||3360.4||3360.4||3351.4|0
1617047700000|2021-03-29 19:55:00||3352.9||3362.4||3362.4||3326.9|0
1617084000000|2021-03-30 06:00:00||3303.9||3304.4||3329.4||3303.9|0
1617084300000|2021-03-30 06:05:00||3342.9||3342.9||3342.9||3342.9|0
1617084600000|2021-03-30 06:10:00||3343.4||3343.4||3343.4||3343.4|0
1617085800000|2021-03-30 06:30:00||3368.9||3368.9||3368.9||3368.9|0
1617087600000|2021-03-30 07:00:00|3380.4|3369.4|3377.4|3370.9|3380.9|3371.4|3375.9|3343.9|0
1617087900000|2021-03-30 07:05:00|3376.9|3370.4|3375.4|3371.4|3376.9|3372.9|3372.9|3368.9|0
1617088200000|2021-03-30 07:10:00|3374.9|3370.9|3370.4|3366.9|3375.4|3371.4|3370.4|3366.4|0
1617088500000|2021-03-30 07:15:00|3370.9|3366.4|3371.4|3367.9|3373.9|3369.4|3369.9|3365.4|0
1617088800000|2021-03-30 07:20:00|3371.9|3367.4|3372.9|3368.9|3372.9|3368.9|3370.9|3366.9|0
1617089100000|2021-03-30 07:25:00|3372.4|3368.4|3372.9|3368.9|3373.9|3370.4|3370.4|3366.4|0
1617089400000|2021-03-30 07:30:00|3372.4|3368.4|3368.9|3365.4|3372.4|3368.9|3368.9|3364.4|0
1617089700000|2021-03-30 07:35:00|3368.4|3364.9|3365.9|3361.9|3368.4|3365.4|3364.4|3360.4|1
1617090000000|2021-03-30 07:40:00|3365.4|3361.4|3368.4|3360.4|3379.4|3362.4|3364.9|3360.4|2
1617090300000|2021-03-30 07:45:00|3367.9|3359.9|3361.4|3357.4|3368.4|3361.4|3361.4|3357.4|0
1617090600000|2021-03-30 07:50:00|3360.9|3356.9|3359.4|3355.9|3361.4|3357.4|3359.4|3355.4|0
1617090900000|2021-03-30 07:55:00|3359.9|3356.4|3360.9|3356.9|3362.4|3358.4|3359.9|3356.4|0
1617091200000|2021-03-30 08:00:00|3361.4|3357.4|3361.9|3357.9|3362.9|3358.9|3361.4|3356.9|0
1617091500000|2021-03-30 08:05:00|3361.4|3357.4|3362.9|3358.9|3362.9|3358.9|3360.9|3357.4|0
1617091800000|2021-03-30 08:10:00|3363.4|3359.4|3360.9|3356.9|3363.4|3359.9|3360.4|3356.9|1
1617092100000|2021-03-30 08:15:00|3360.4|3356.4|3364.4|3356.9|3366.4|3357.4|3359.9|3355.9|2
1617092400000|2021-03-30 08:20:00|3363.9|3357.4|3358.9|3355.4|3363.9|3357.9|3358.9|3355.4|0
1617092700000|2021-03-30 08:25:00|3358.4|3354.9|3359.9|3355.9|3360.4|3356.4|3357.9|3354.4|5
1617093000000|2021-03-30 08:30:00|3359.4|3355.4|3361.9|3358.4|3361.9|3358.4|3359.4|3355.4|0
1617093300000|2021-03-30 08:35:00|3362.4|3358.9|3364.9|3360.9|3365.4|3361.9|3362.4|3358.9|0
1617093600000|2021-03-30 08:40:00|3365.4|3361.4|3363.4|3359.4|3365.9|3362.4|3363.4|3359.4|0
1617093900000|2021-03-30 08:45:00|3363.9|3359.9|3362.9|3358.9|3364.4|3359.9|3362.9|3358.9|0
1617094200000|2021-03-30 08:50:00|3363.4|3358.4|3361.9|3357.9|3363.4|3359.4|3361.4|3357.9|0
1617094500000|2021-03-30 08:55:00|3362.4|3358.4|3361.9|3357.9|3362.4|3358.9|3361.4|3357.9|0
1617094800000|2021-03-30 09:00:00|3361.4|3357.4|3362.9|3359.4|3362.9|3359.4|3360.4|3356.4|0
1617095100000|2021-03-30 09:05:00|3363.4|3360.4|3362.9|3359.4|3363.9|3360.4|3362.9|3359.4|0
1617095400000|2021-03-30 09:10:00|3363.4|3358.9|3363.9|3360.4|3364.4|3360.9|3363.4|3358.9|0
1617095700000|2021-03-30 09:15:00|3364.4|3360.9|3365.4|3361.4|3365.4|3361.4|3363.9|3360.9|0
1617096000000|2021-03-30 09:20:00|3365.9|3360.9|3364.9|3361.4|3365.9|3361.4|3364.9|3360.9|0
1617096300000|2021-03-30 09:25:00|3365.4|3360.9|3365.9|3361.9|3365.9|3362.4|3364.9|3360.9|0
1617096600000|2021-03-30 09:30:00|3365.4|3362.4|3366.4|3362.4|3366.9|3362.4|3365.4|3361.9|0
1617096900000|2021-03-30 09:35:00|3365.9|3361.9|3366.9|3363.4|3366.9|3363.4|3365.4|3361.4|0
1617097200000|2021-03-30 09:40:00|3366.4|3362.9|3366.9|3362.9|3366.9|3363.4|3365.9|3361.9|0
1617097500000|2021-03-30 09:45:00|3366.4|3362.4|3370.9|3366.4|3370.9|3366.4|3366.4|3362.4|0
1617097800000|2021-03-30 09:50:00|3370.4|3366.9|3371.4|3367.4|3371.4|3367.9|3370.4|3366.9|0
1617098100000|2021-03-30 09:55:00|3370.9|3366.9|3370.9|3366.9|3371.9|3367.4|3370.4|3366.9|0
1617098400000|2021-03-30 10:00:00|3371.4|3367.4|3370.4|3365.9|3371.4|3367.9|3369.4|3365.4|0
1617098700000|2021-03-30 10:05:00|3369.9|3366.4|3371.4|3367.4|3371.4|3367.4|3369.9|3365.9|0
1617099000000|2021-03-30 10:10:00|3370.9|3366.9|3367.4|3364.9|3370.9|3366.9|3367.4|3364.9|0
1617099300000|2021-03-30 10:15:00|3368.4|3364.4|3367.4|3363.4|3368.9|3365.4|3367.4|3363.4|1
1617099600000|2021-03-30 10:20:00|3366.9|3363.9|3368.9|3365.4|3369.4|3365.9|3366.9|3363.9|0
1617099900000|2021-03-30 10:25:00|3369.4|3364.9|3369.9|3365.9|3369.9|3365.9|3368.9|3364.9|0
1617100200000|2021-03-30 10:30:00|3370.4|3366.4|3370.9|3367.4|3371.4|3367.4|3369.9|3366.4|0
1617100500000|2021-03-30 10:35:00|3371.4|3366.9|3369.9|3365.9|3371.4|3366.9|3369.4|3365.9|0
1617100800000|2021-03-30 10:40:00|3370.4|3366.4|3368.9|3365.4|3370.4|3366.4|3368.9|3364.9|0
1617101100000|2021-03-30 10:45:00|3369.4|3364.9|3369.9|3365.9|3369.9|3365.9|3368.9|3364.4|0
1617101400000|2021-03-30 10:50:00|3370.4|3366.4|3368.4|3364.9|3370.9|3366.9|3368.4|3364.9|0
1617101700000|2021-03-30 10:55:00|3367.9|3364.4|3367.4|3363.4|3368.4|3364.4|3366.9|3363.4|0
1617102000000|2021-03-30 11:00:00|3373.9|3362.9|3365.4|3361.4|3374.4|3362.9|3364.9|3356.4|0
1617102300000|2021-03-30 11:05:00|3364.9|3361.9|3364.9|3360.9|3364.9|3361.9|3364.4|3360.4|0
1617102600000|2021-03-30 11:10:00|3365.4|3361.9|3365.4|3361.9|3366.9|3362.9|3365.4|3361.4|0
1617102900000|2021-03-30 11:15:00|3365.9|3361.4|3365.9|3362.4|3365.9|3362.4|3364.9|3361.4|0
1617103200000|2021-03-30 11:20:00|3365.4|3361.9|3364.9|3361.4|3365.4|3361.9|3363.9|3359.9|0
1617103500000|2021-03-30 11:25:00|3365.4|3360.9|3366.4|3362.9|3366.4|3362.9|3365.4|3360.9|0
1617103800000|2021-03-30 11:30:00|3365.9|3362.4|3365.9|3362.4|3365.9|3362.4|3364.9|3360.9|0
1617104100000|2021-03-30 11:35:00|3365.4|3361.9|3364.9|3361.4|3365.4|3361.9|3364.9|3360.9|0
1617104400000|2021-03-30 11:40:00|3365.4|3360.9|3365.9|3362.4|3365.9|3362.4|3364.9|3360.9|0
1617104700000|2021-03-30 11:45:00|3365.4|3361.9|3364.9|3360.9|3365.4|3362.4|3364.9|3360.9|0
1617105000000|2021-03-30 11:50:00|3364.4|3360.4|3363.4|3359.9|3364.4|3360.4|3363.4|3359.4|0
1617105300000|2021-03-30 11:55:00|3362.9|3359.4|3361.9|3358.4|3362.9|3359.4|3361.9|3358.4|0
1617105600000|2021-03-30 12:00:00|3361.4|3357.9|3360.9|3357.4|3361.4|3357.9|3360.9|3356.9|0
1617105900000|2021-03-30 12:05:00|3361.4|3357.9|3362.9|3359.4|3363.9|3359.4|3361.4|3357.9|0
1617106200000|2021-03-30 12:10:00|3363.4||3363.4||3363.4||3363.4||0
1617106500000|2021-03-30 12:15:00|3363.9|3359.9|3364.9|3360.9|3364.9|3361.4|3363.9|3359.9|0
1617106800000|2021-03-30 12:20:00|3365.4|3361.4|3366.4|3362.4|3366.4|3362.9|3364.9|3360.4|0
1617107100000|2021-03-30 12:25:00|3365.9|3361.9|3365.9|3361.9|3366.4|3362.4|3365.9|3361.9|0
1617107400000|2021-03-30 12:30:00|3365.4|3361.4|3363.4|3359.9|3365.9|3361.4|3363.4|3359.4|0
1617107700000|2021-03-30 12:35:00|3363.9|3359.4|3360.4|3356.9|3363.9|3359.4|3360.4|3356.9|0
1617108000000|2021-03-30 12:40:00|3360.9|3356.4|3360.4|3356.9|3360.9|3356.9|3359.9|3355.9|0
1617108300000|2021-03-30 12:45:00|3360.9|3356.4|3360.9|3356.9|3360.9|3356.9|3359.9|3355.4|0
1617108600000|2021-03-30 12:50:00|3361.4|3357.4|3359.9|3356.4|3361.4|3357.9|3359.9|3356.4|0
1617108900000|2021-03-30 12:55:00|3360.4|3355.9|3362.9|3356.9|3363.4|3357.4|3359.9|3355.4|0
1617109200000|2021-03-30 13:00:00||3356.4||3355.9||3356.4||3355.9|3
1617109500000|2021-03-30 13:05:00|3361.4|3355.4|3358.4|3354.9|3361.4|3356.4|3358.4|3354.4|0
1617109800000|2021-03-30 13:10:00|3358.9|3354.4|3359.4|3355.4|3359.4|3355.9|3358.4|3354.4|0
1617110100000|2021-03-30 13:15:00|3358.9|3355.9|3358.9|3354.9|3359.4|3355.9|3358.4|3354.4|4
1617110400000|2021-03-30 13:20:00|3359.4|3355.4|3361.9|3357.9|3361.9|3357.9|3359.4|3355.4|0
1617110700000|2021-03-30 13:25:00|3361.4|3358.4|3362.9|3358.4|3362.9|3358.9|3361.4|3357.9|0
1617111000000|2021-03-30 13:30:00|3363.4|3358.9|3363.4|3359.4|3364.9|3360.9|3361.9|3357.9|0
1617111300000|2021-03-30 13:35:00|3362.9|3358.9|3365.4|3361.9|3366.4|3361.9|3362.4|3358.4|0
1617111600000|2021-03-30 13:40:00|3364.9|3361.4|3363.4|3359.9|3365.4|3361.9|3363.4|3359.4|0
1617111900000|2021-03-30 13:45:00|3362.9|3359.4|3363.9|3359.4|3363.9|3359.4|3361.4|3357.4|0
1617112200000|2021-03-30 13:50:00|3364.4|3359.9|3364.9|3360.9|3365.9|3361.9|3363.4|3358.9|0
1617112500000|2021-03-30 13:55:00|3364.4|3361.4|3366.4|3356.4|3366.9|3361.4|3362.9|3355.9|0
1617112800000|2021-03-30 14:00:00|3366.9|3356.9|3361.9|3357.9|3366.9|3360.4|3360.4|3356.4|0
1617113100000|2021-03-30 14:05:00|3361.4|3358.4|3362.9|3359.4|3362.9|3359.4|3359.9|3355.9|0
1617113400000|2021-03-30 14:10:00|3363.4|3358.9|3364.4|3360.4|3364.4|3360.9|3362.9|3358.4|0
1617113700000|2021-03-30 14:15:00|3363.9|3359.9|3362.4|3358.4|3364.4|3360.9|3362.4|3358.4|0
1617114000000|2021-03-30 14:20:00|3361.9|3357.9|3362.9|3358.9|3362.9|3358.9|3361.4|3357.4|0
1617114300000|2021-03-30 14:25:00|3363.4|3359.4|3361.4|3357.4|3363.9|3359.9|3360.9|3356.9|0
1617114600000|2021-03-30 14:30:00|3361.9|3357.9|3362.9|3358.4|3362.9|3358.4|3360.9|3356.9|0
1617114900000|2021-03-30 14:35:00|3363.4|3358.9|3363.4|3358.9|3363.4|3358.9|3362.4|3358.9|0
1617115200000|2021-03-30 14:40:00|3363.9|3359.4|3370.4|3366.4|3370.4|3366.9|3363.9|3359.4|7
1617115500000|2021-03-30 14:45:00|3370.9|3366.9|3371.4|3367.4|3371.4|3367.4|3369.4|3365.9|0
1617115800000|2021-03-30 14:50:00|3371.9|3367.9|3368.4|3364.9|3371.9|3367.9|3368.4|3364.4|0
1617116100000|2021-03-30 14:55:00|3368.9|3364.4|3369.4|3365.9|3369.4|3365.9|3368.4|3364.4|0
1617116400000|2021-03-30 15:00:00|3369.9|3366.4|3368.4|3364.9|3369.9|3366.4|3368.4|3364.4|0
1617116700000|2021-03-30 15:05:00|3367.9|3364.4|3368.9|3364.9|3368.9|3365.4|3367.4|3363.4|0
1617117000000|2021-03-30 15:10:00|3368.4|3365.4|3368.4|3364.4|3368.4|3365.4|3367.9|3363.9|0
1617117300000|2021-03-30 15:15:00|3368.9|3364.9|3366.9|3363.4|3368.9|3365.4|3366.9|3362.9|0
1617117600000|2021-03-30 15:20:00|3366.4|3362.9|3365.9|3362.4|3366.9|3363.4|3365.4|3361.4|0
1617117900000|2021-03-30 15:25:00|3365.4|3361.9|3366.9|3361.9|3366.9|3362.9|3364.4|3360.4|0
1617118200000|2021-03-30 15:30:00|3366.4|3362.9|3366.9|3360.4|3366.9|3362.9|3366.4|3354.4|0
1617118500000|2021-03-30 15:35:00|3366.4|3359.9|3366.9|3352.4|3366.9|3359.9|3366.4|3348.4|0
1617118800000|2021-03-30 15:40:00||3344.9||3353.4||3353.4||3328.9|0
1617119100000|2021-03-30 15:45:00||3345.9||3353.4||3354.4||3304.4|0
1617119400000|2021-03-30 15:50:00||3304.4||3353.4||3353.4||3304.4|0
1617119700000|2021-03-30 15:55:00||3304.4||3351.9||3351.9||3304.4|0
1617120300000|2021-03-30 16:05:00||3344.9||3345.9||3345.9||3337.9|0
1617120600000|2021-03-30 16:10:00||3304.4||3346.9||3346.9||3304.4|0
1617121200000|2021-03-30 16:20:00|3366.4|3339.9|3366.4|3339.9|3366.4|3339.9|3366.4|3339.9|0
1617121800000|2021-03-30 16:30:00|3366.9|3332.4|3366.9|3340.4|3366.9|3340.4|3366.9|3332.4|0
1617122100000|2021-03-30 16:35:00||3304.4||3341.9||3341.9||3304.4|0
1617122400000|2021-03-30 16:40:00|3366.4|3334.4|3366.4|3336.4|3366.4|3342.9|3366.4|3334.4|0
1617122700000|2021-03-30 16:45:00||3329.4||3336.9||3336.9||3329.4|0
1617123300000|2021-03-30 16:55:00||3304.4||3337.9||3337.9||3304.4|0
1617123600000|2021-03-30 17:00:00||3304.4||3338.4||3338.4||3304.4|0
1617124200000|2021-03-30 17:10:00||3330.9||3338.9||3338.9||3330.9|0
1617124500000|2021-03-30 17:15:00||3331.4||3339.4||3339.4||3331.4|0
1617124800000|2021-03-30 17:20:00|3366.9|3331.9|3366.9|3340.4|3366.9|3340.4|3366.9|3331.9|0
1617125400000|2021-03-30 17:30:00||3304.4||3340.9||3340.9||3304.4|0
1617126000000|2021-03-30 17:40:00||3304.4||3341.4||3341.4||3304.4|0
1617126600000|2021-03-30 17:50:00||3304.4||3341.9||3341.9||3304.4|0
1617127200000|2021-03-30 18:00:00|3366.4||3366.4||3366.4||3366.4||0
1617127500000|2021-03-30 18:05:00||3304.4||3342.9||3342.9||3304.4|0
1617127800000|2021-03-30 18:10:00|3366.9|3304.4|3366.9|3343.4|3366.9|3343.4|3366.9|3304.4|0
1617128100000|2021-03-30 18:15:00||3304.4||3344.4||3344.4||3304.4|0
1617128400000|2021-03-30 18:20:00|3366.4||3366.4||3366.4||3366.4||0
1617128700000|2021-03-30 18:25:00|3366.9||3366.9||3366.9||3366.9||0
1617129000000|2021-03-30 18:30:00||3304.4||3345.4||3345.4||3304.4|0
1617129900000|2021-03-30 18:45:00||3304.4||3345.9||3345.9||3304.4|0
1617130200000|2021-03-30 18:50:00||3304.4||3346.4||3346.4||3304.4|0
1617131100000|2021-03-30 19:05:00||3338.9||3346.9||3346.9||3338.9|0
1617131700000|2021-03-30 19:15:00||3304.4||3347.4||3347.4||3304.4|0
1617132000000|2021-03-30 19:20:00||3339.9||3347.9||3347.9||3339.9|0
1617132900000|2021-03-30 19:35:00||3340.4||3348.4||3348.4||3340.4|0
1617133200000|2021-03-30 19:40:00||3304.4||3347.4||3347.4||3304.4|0
1617133500000|2021-03-30 19:45:00||3304.4||3346.4||3346.4||3304.4|0
1617133800000|2021-03-30 19:50:00|3366.4|3304.4|3366.4|3344.9|3366.4|3344.9|3366.4|3304.4|0
1617134100000|2021-03-30 19:55:00|3366.9|3337.4|3366.9|3338.9|3366.9|3338.9|3366.4|3304.4|0
1617170400000|2021-03-31 06:00:00|3375.4|3326.4|3375.4|3304.4|3375.4|3326.4|3374.9|3304.4|0
1617170700000|2021-03-31 06:05:00|3374.9||3375.4||3375.4||3374.9||0
1617172200000|2021-03-31 06:30:00|3369.9||3369.9||3369.9||3365.9||0
1617172800000|2021-03-31 06:40:00|3365.9||3365.9||3365.9||3365.9||0
1617173700000|2021-03-31 06:55:00||3314.4||3333.9||3333.9||3313.4|0
1617174000000|2021-03-31 07:00:00|3365.4|3334.4|3369.9|3365.9|3369.9|3366.4|3364.4|3334.4|4
1617174300000|2021-03-31 07:05:00|3370.4|3366.4|3375.4|3371.9|3375.4|3371.9|3369.4|3366.4|0
1617174600000|2021-03-31 07:10:00|3375.9|3372.4|3372.4|3368.4|3376.4|3372.4|3371.4|3367.4|6
1617174900000|2021-03-31 07:15:00|3371.9|3367.9|3373.4|3365.4|3373.4|3369.4|3370.4|3362.9|18
1617175200000|2021-03-31 07:20:00|3373.9|3365.9|3375.4|3371.4|3375.9|3371.9|3373.9|3365.9|0
1617175500000|2021-03-31 07:25:00|3375.9|3371.9|3380.4|3376.4|3380.4|3376.4|3375.9|3371.9|0
1617175800000|2021-03-31 07:30:00|3379.9|3375.9|3382.9|3379.4|3382.9|3379.4|3379.9|3375.9|0
1617176100000|2021-03-31 07:35:00|3383.4|3379.9|3389.4|3385.9|3390.9|3386.4|3383.4|3379.9|0
1617176400000|2021-03-31 07:40:00|3389.9|3386.4|3388.9|3385.4|3390.9|3386.9|3387.4|3383.4|2
1617176700000|2021-03-31 07:45:00|3388.4|3384.9|3391.4|3387.4|3391.4|3387.4|3387.9|3384.4|0
1617177000000|2021-03-31 07:50:00|3390.9|3386.9|3391.9|3387.9|3392.4|3388.4|3390.4|3386.9|0
1617177300000|2021-03-31 07:55:00|3391.4|3387.4|3392.9|3389.4|3394.4|3390.4|3391.4|3387.4|0
1617177600000|2021-03-31 08:00:00|3393.4|3388.9|3393.4|3389.9|3394.4|3390.9|3392.9|3388.9|0
1617177900000|2021-03-31 08:05:00|3393.9|3389.4|3392.4|3388.4|3393.9|3389.4|3392.4|3388.4|2
1617178200000|2021-03-31 08:10:00|3391.9|3387.9|3389.4|3386.4|3391.9|3387.9|3389.4|3385.4|3
1617178500000|2021-03-31 08:15:00|3389.9|3385.9|3391.9|3388.4|3391.9|3388.4|3389.9|3385.4|1
1617178800000|2021-03-31 08:20:00|3392.4|3387.9|3389.9|3385.9|3392.4|3388.4|3389.9|3385.9|0
1617179100000|2021-03-31 08:25:00|3389.4|3386.4|3386.4|3382.9|3389.4|3386.4|3386.4|3382.9|0
1617179400000|2021-03-31 08:30:00|3386.9|3383.4|3388.4|3384.4|3388.4|3384.4|3385.4|3381.9|9
1617179700000|2021-03-31 08:35:00|3387.9|3383.9|3386.4|3382.9|3387.9|3383.9|3385.4|3381.4|0
1617180000000|2021-03-31 08:40:00|3386.9|3383.4|3385.9|3382.4|3387.4|3383.4|3385.9|3382.4|0
1617180300000|2021-03-31 08:45:00|3384.9|3381.9|3385.4|3380.9|3385.9|3382.4|3384.9|3380.9|0
1617180600000|2021-03-31 08:50:00|3384.9|3381.4|3386.9|3383.4|3386.9|3383.4|3384.9|3381.4|0
1617180900000|2021-03-31 08:55:00|3387.4|3383.9|3389.4|3385.9|3389.9|3385.9|3387.4|3383.4|0
1617181200000|2021-03-31 09:00:00|3389.9|3386.4|3390.4|3386.9|3390.4|3386.9|3389.9|3385.4|0
1617181500000|2021-03-31 09:05:00|3390.9|3386.4|3389.9|3385.9|3390.9|3386.4|3389.4|3385.4|0
1617181800000|2021-03-31 09:10:00|3390.4|3386.4|3390.4|3386.9|3390.4|3386.9|3389.9|3385.4|0
1617182100000|2021-03-31 09:15:00|3389.9|3386.4|3390.9|3386.9|3391.4|3387.4|3389.4|3385.9|0
1617182400000|2021-03-31 09:20:00|3391.4|3387.4|3393.4|3389.4|3393.4|3389.9|3391.4|3387.4|1
1617182700000|2021-03-31 09:25:00|3392.9|3388.9|3391.9|3388.4|3392.9|3389.4|3391.9|3388.4|0
1617183000000|2021-03-31 09:30:00|3391.4|3387.9|3390.9|3386.4|3391.4|3387.9|3390.9|3386.4|0
1617183300000|2021-03-31 09:35:00|3390.4|3386.9|3391.9|3387.9|3391.9|3388.4|3389.9|3386.9|0
1617183600000|2021-03-31 09:40:00|3392.4|3388.4|3391.9|3388.4|3392.4|3388.9|3390.9|3387.4|0
1617183900000|2021-03-31 09:45:00|3392.4|3387.9|3391.9|3387.9|3392.4|3388.9|3391.4|3387.9|0
1617184200000|2021-03-31 09:50:00|3391.4|3388.4|3392.4|3388.9|3392.4|3388.9|3390.9|3387.4|2
1617184500000|2021-03-31 09:55:00|3392.9|3389.4|3393.9|3390.9|3394.9|3390.9|3392.9|3388.9|0
1617184800000|2021-03-31 10:00:00|3393.4|3390.4|3393.9|3390.4|3393.9|3390.4|3393.4|3389.4|1
1617185100000|2021-03-31 10:05:00|3394.4|3390.9|3395.4|3391.4|3395.9|3391.9|3394.4|3390.9|0
1617185400000|2021-03-31 10:10:00|3394.9|3390.9|3394.9|3391.4|3395.9|3391.9|3394.4|3390.9|0
1617185700000|2021-03-31 10:15:00|3395.4|3390.9|3393.9|3389.9|3395.4|3391.4|3393.9|3389.9|0
1617186000000|2021-03-31 10:20:00|3393.4|3389.4|3391.9|3388.4|3393.4|3389.4|3391.9|3388.4|0
1617186300000|2021-03-31 10:25:00|3392.4|3388.9|3392.4|3388.4|3392.9|3388.9|3392.4|3388.4|0
1617186600000|2021-03-31 10:30:00|3391.9|3387.9|3389.9|3385.9|3391.9|3387.9|3389.9|3385.9|0
1617186900000|2021-03-31 10:35:00|3390.4|3386.4|3390.9|3386.9|3390.9|3387.4|3389.9|3386.4|0
1617187200000|2021-03-31 10:40:00|3391.4|3387.4|3391.4|3387.9|3391.4|3387.9|3390.9|3387.4|0
1617187500000|2021-03-31 10:45:00|3391.9|3387.4|3392.4|3388.4|3392.4|3388.4|3390.9|3387.4|0
1617187800000|2021-03-31 10:50:00|3392.9|3388.9|3393.9|3390.4|3394.4|3390.4|3392.4|3388.9|0
1617188100000|2021-03-31 10:55:00|3394.4|3390.9|3393.9|3390.4|3394.4|3390.9|3393.4|3389.9|0
1617188400000|2021-03-31 11:00:00|3394.4|3388.4|3391.4|3387.4|3401.9|3390.9|3390.9|3361.9|1
1617188700000|2021-03-31 11:05:00|3391.9|3387.9|3392.4|3388.9|3392.9|3388.9|3391.4|3387.9|0
1617189000000|2021-03-31 11:10:00|3392.9|3388.4|3392.4|3388.4|3392.9|3388.9|3392.4|3387.9|0
1617189300000|2021-03-31 11:15:00|3391.9|3387.9|3391.4|3387.4|3392.4|3388.4|3391.4|3387.4|0
1617189600000|2021-03-31 11:20:00|3391.9|3387.9|3392.4|3388.4|3392.9|3388.9|3391.9|3387.9|0
1617189900000|2021-03-31 11:25:00|3391.9|3387.9|3390.9|3386.9|3391.9|3387.9|3390.4|3386.9|0
1617190200000|2021-03-31 11:30:00|3391.4|3387.4|3392.9|3388.9|3392.9|3388.9|3391.4|3387.4|0
1617190500000|2021-03-31 11:35:00|3393.4|3389.4|3394.9|3391.4|3395.4|3391.4|3392.9|3389.4|0
1617190800000|2021-03-31 11:40:00|3395.4|3390.9|3393.9|3389.9|3395.4|3390.9|3393.4|3389.9|0
1617191100000|2021-03-31 11:45:00|3393.4|3389.4|3393.9|3389.9|3393.9|3389.9|3393.4|3389.4|0
1617191400000|2021-03-31 11:50:00|3394.4|3390.4|3394.4|3390.9|3394.4|3390.9|3394.4|3389.9|0
1617191700000|2021-03-31 11:55:00|3394.9|3390.4|3393.9|3389.9|3394.9|3390.4|3392.9|3389.4|0
1617192000000|2021-03-31 12:00:00|3393.4|3390.4|3393.4|3389.9|3394.9|3390.4|3392.9|3389.4|0
1617192300000|2021-03-31 12:05:00|3393.9|3389.4|3393.4|3389.4|3393.9|3389.9|3393.4|3388.9|0
1617192600000|2021-03-31 12:10:00|3392.9|3388.9|3393.4|3383.4|3393.4|3389.4|3390.4|3383.4|0
1617192900000|2021-03-31 12:15:00|3392.9|3383.9|3389.4|3385.4|3392.9|3386.4|3388.9|3383.9|0
1617193200000|2021-03-31 12:20:00|3389.9|3385.9|3390.9|3387.4|3390.9|3387.4|3389.9|3385.9|2
1617193500000|2021-03-31 12:25:00|3390.4|3386.9|3392.9|3388.4|3392.9|3389.4|3389.9|3386.4|2
1617193800000|2021-03-31 12:30:00|3392.4|3387.9|3389.9|3386.4|3392.4|3387.9|3389.9|3386.4|1
1617194100000|2021-03-31 12:35:00|3390.4|3386.9|3391.9|3388.4|3391.9|3388.4|3389.9|3386.9|0
1617194400000|2021-03-31 12:40:00|3392.4|3388.9|3392.4|3388.4|3392.9|3388.9|3391.9|3387.9|0
1617194700000|2021-03-31 12:45:00|3391.9|3387.9|3390.4|3386.9|3391.9|3387.9|3390.4|3386.4|0
1617195000000|2021-03-31 12:50:00|3390.9|3386.4|3388.4|3384.9|3390.9|3386.9|3388.4|3384.9|0
1617195300000|2021-03-31 12:55:00|3388.9|3384.4|3386.4|3382.4|3388.9|3384.9|3386.4|3382.4|0
1617195600000|2021-03-31 13:00:00|3386.9|3382.9|3388.4|3384.4|3388.4|3384.4|3385.9|3382.4|0
1617195900000|2021-03-31 13:05:00|3387.9|3384.9|3386.4|3382.9|3387.9|3384.9|3385.9|3382.4|0
1617196200000|2021-03-31 13:10:00|3385.4|3382.4|3385.9|3382.4|3386.4|3382.4|3385.4|3381.9|0
1617196500000|2021-03-31 13:15:00|3386.4|3381.9|3389.4|3385.9|3389.4|3385.9|3386.4|3381.9|0
1617196800000|2021-03-31 13:20:00|3389.9|3385.4|3391.4|3386.9|3392.4|3387.9|3389.9|3385.4|3
1617197100000|2021-03-31 13:25:00|3390.9|3387.4|3391.9|3387.9|3392.4|3388.4|3390.4|3386.4|0
1617197400000|2021-03-31 13:30:00|3391.4|3387.4|3396.4|3392.4|3396.4|3392.4|3391.4|3387.4|0
1617197700000|2021-03-31 13:35:00|3395.9|3391.9|3394.4|3390.9|3395.9|3391.9|3394.4|3390.9|0
1617198000000|2021-03-31 13:40:00|3394.9|3390.4|3397.4|3391.9|3397.9|3391.9|3394.9|3388.4|0
1617198300000|2021-03-31 13:45:00||3392.4||3393.4||3393.4||3390.9|0
1617198600000|2021-03-31 13:50:00|3396.9|3392.9|3395.9|3391.9|3396.9|3392.9|3394.9|3391.4|0
1617198900000|2021-03-31 13:55:00|3395.4|3392.4|3398.9|3388.9|3399.4|3392.4|3394.9|3388.9|0
1617199200000|2021-03-31 14:00:00|3397.9|3389.4|3398.4|3392.9|3398.4|3392.9|3397.9|3389.4|2
1617199500000|2021-03-31 14:05:00|3398.9|3392.4|3401.9|3397.9|3401.9|3397.9|3398.4|3392.4|0
1617199800000|2021-03-31 14:10:00|3402.4|3398.4|3402.4|3398.9|3402.4|3399.4|3401.9|3397.4|0
1617200100000|2021-03-31 14:15:00|3401.9|3398.4|3402.4|3398.9|3402.4|3398.9|3400.9|3396.9|0
1617200400000|2021-03-31 14:20:00|3403.9|3399.4|3401.9|3397.9|3404.4|3399.9|3401.9|3397.9|1
1617200700000|2021-03-31 14:25:00|3401.4|3397.4|3398.9|3394.9|3401.9|3397.4|3398.4|3394.4|0
1617201000000|2021-03-31 14:30:00|3399.4|3395.4|3400.9|3396.9|3401.4|3397.4|3399.4|3395.4|0
1617201300000|2021-03-31 14:35:00|3401.4|3397.4|3402.9|3398.9|3403.9|3399.9|3401.4|3397.4|0
1617201600000|2021-03-31 14:40:00|3403.4|3399.4|3403.4|3399.4|3403.4|3399.4|3401.9|3397.9|0
1617201900000|2021-03-31 14:45:00|3403.9|3399.9|3404.4|3400.4|3406.4|3402.4|3403.9|3399.9|1
1617202200000|2021-03-31 14:50:00|3404.9|3400.9|3404.9|3401.4|3405.4|3401.4|3404.4|3400.4|0
1617202500000|2021-03-31 14:55:00|3405.4|3401.9|3404.9|3400.9|3405.9|3401.9|3404.4|3400.4|0
1617202800000|2021-03-31 15:00:00|3405.4|3400.4|3404.4|3399.9|3405.4|3401.4|3404.4|3399.9|6
1617203100000|2021-03-31 15:05:00|3403.9|3399.4|3404.5|3401|3404.5|3401|3402.9|3399.4|0
1617203400000|2021-03-31 15:10:00|3405|3400.5|3406.1|3402.1|3406.6|3402.6|3403.5|3400|0
1617203700000|2021-03-31 15:15:00|3406.6|3402.6|3404.1|3400.1|3407.1|3403.1|3403.6|3399.6|0
1617204000000|2021-03-31 15:20:00|3403.6|3399.6|3402.1|3398.1|3404.1|3399.6|3402.1|3398.1|2
1617204300000|2021-03-31 15:25:00|3402.6|3398.6|3407.1|3395.1|3413.6|3400.6|3402.1|3384.1|0
1617204600000|2021-03-31 15:30:00|3406.1|3386.1|3407.1|3386.1|3416.6|3397.6|3397.6|3372.1|5
1617204900000|2021-03-31 15:35:00|3409.6|3386.6|3418.6|3387.6|3421.6|3394.1|3408.1|3377.6|0
1617205200000|2021-03-31 15:40:00|3422.1|3364.6|3426.1|3388.1|3426.1|3388.1|3422.1|3364.6|0
1617206100000|2021-03-31 15:55:00||3364.6||3388.6||3388.6||3364.6|0
1617206700000|2021-03-31 16:05:00||3381.1||3389.1||3389.1||3381.1|0
1617207600000|2021-03-31 16:20:00||3364.6||3389.6||3389.6||3364.6|0
1617208500000|2021-03-31 16:35:00||3382.1||3390.6||3390.6||3364.6|0
1617208800000|2021-03-31 16:40:00||3364.6||3391.6||3391.6||3364.6|0
1617209100000|2021-03-31 16:45:00||3364.6||3385.6||3385.6||3364.6|0
1617209400000|2021-03-31 16:50:00||3378.1||3386.1||3386.1||3378.1|0
1617209700000|2021-03-31 16:55:00||3378.6||3388.1||3388.1||3364.6|0
1617210600000|2021-03-31 17:10:00||3364.6||3388.6||3388.6||3364.6|0
1617210900000|2021-03-31 17:15:00||3364.6||3389.1||3389.1||3364.6|0
1617211200000|2021-03-31 17:20:00||3381.6||3390.1||3390.1||3381.6|0
1617211800000|2021-03-31 17:30:00||3382.6||3391.1||3391.1||3382.6|0
1617212100000|2021-03-31 17:35:00||3384.6||3385.1||3385.1||3364.6|0
1617212400000|2021-03-31 17:40:00||3364.6||3385.6||3385.6||3364.6|0
1617213000000|2021-03-31 17:50:00||3364.6||3387.1||3387.1||3364.6|0
1617213300000|2021-03-31 17:55:00||3364.6||3387.6||3387.6||3364.6|0
1617213600000|2021-03-31 18:00:00||3364.6||3388.1||3388.1||3364.6|0
1617214500000|2021-03-31 18:15:00||3364.6||3382.6||3388.6||3364.6|0
1617216300000|2021-03-31 18:45:00||3375.1||3383.1||3383.1||3375.1|0
1617216600000|2021-03-31 18:50:00||3364.6||3383.6||3383.6||3364.6|0
1617216900000|2021-03-31 18:55:00||3364.6||3384.6||3384.6||3364.6|0
1617217200000|2021-03-31 19:00:00||3377.1||3385.1||3385.1||3377.1|0
1617217800000|2021-03-31 19:10:00||3377.6||3385.6||3385.6||3377.6|0
1617218700000|2021-03-31 19:25:00||3378.1||3387.1||3387.1||3364.6|0
1617219000000|2021-03-31 19:30:00||3379.6||3389.1||3389.1||3364.6|0
1617219300000|2021-03-31 19:35:00||3381.6||3383.6||3383.6||3364.6|0
1617219600000|2021-03-31 19:40:00||3376.1||3384.6||3384.6||3376.1|0
1617219900000|2021-03-31 19:45:00||3364.6||3387.1||3387.1||3364.6|0
1617220200000|2021-03-31 19:50:00||3364.6||3388.6||3388.6||3364.6|0
1617220500000|2021-03-31 19:55:00||3381.1||3386.1||3388.6||3364.1|0
1617256800000|2021-04-01 06:00:00|3426.6|3377.1|3426.1|3365.1|3426.6|3377.1|3426.1|3365.1|0
1617258600000|2021-04-01 06:30:00|3426.6||3426.6||3426.6||3426.6||0
1617259500000|2021-04-01 06:45:00|3427.1|3386.1|3427.1|3386.6|3427.1|3386.6|3427.1|3386.1|0
1617260100000|2021-04-01 06:55:00|3426.6|3387.1|3427.1|3405.1|3427.1|3406.6|3426.6|3387.1|0
1617260400000|2021-04-01 07:00:00|3426.6|3403.6|3423.1|3419.1|3427.1|3419.6|3418.1|3387.1|0
1617260700000|2021-04-01 07:05:00|3423.6|3419.6|3423.1|3418.6|3426.6|3422.6|3422.6|3418.6|0
1617261000000|2021-04-01 07:10:00|3422.6|3418.1|3425.1|3421.1|3426.1|3421.6|3422.1|3417.6|0
1617261300000|2021-04-01 07:15:00|3425.6|3421.6|3423.1|3419.1|3425.6|3421.6|3423.1|3418.6|0
1617261600000|2021-04-01 07:20:00|3422.6|3418.6|3423.6|3420.1|3425.1|3421.1|3422.1|3418.1|1
1617261900000|2021-04-01 07:25:00|3424.1|3419.6|3421.1|3417.6|3424.1|3419.6|3420.6|3417.1|0
1617262200000|2021-04-01 07:30:00|3421.6|3418.1|3421.1|3417.6|3422.1|3418.1|3419.6|3416.1|0
1617262500000|2021-04-01 07:35:00|3421.6|3418.1|3423.1|3419.1|3423.1|3419.6|3420.6|3416.6|0
1617262800000|2021-04-01 07:40:00|3423.6|3419.6|3426.1|3422.6|3426.6|3422.6|3423.1|3419.6|0
1617263100000|2021-04-01 07:45:00|3426.6|3423.1|3431.1|3427.1|3431.6|3427.6|3426.6|3422.6|1
1617263400000|2021-04-01 07:50:00|3431.6|3427.6|3433.6|3429.6|3433.6|3429.6|3431.1|3427.1|0
1617263700000|2021-04-01 07:55:00|3433.1|3430.1|3432.6|3429.1|3434.1|3430.1|3432.6|3429.1|0
1617264000000|2021-04-01 08:00:00|3432.1|3428.6|3431.1|3427.1|3432.1|3429.6|3430.6|3426.6|7
1617264300000|2021-04-01 08:05:00|3430.6|3427.6|3428.6|3425.1|3430.6|3427.6|3428.1|3425.1|1
1617264600000|2021-04-01 08:10:00|3429.1|3425.6|3429.1|3425.6|3429.1|3425.6|3428.1|3425.6|0
1617264900000|2021-04-01 08:15:00|3429.6|3426.1|3429.1|3425.1|3430.1|3426.1|3428.6|3425.1|1
1617265200000|2021-04-01 08:20:00|3428.6||3429.1||3429.6||3428.1||0
1617265500000|2021-04-01 08:25:00|3429.6|3425.6|3429.6|3425.6|3429.6|3426.1|3428.6|3425.6|0
1617265800000|2021-04-01 08:30:00|3430.1|3426.1|3434|3430|3434.1|3430.1|3429.6|3426.1|0
1617266100000|2021-04-01 08:35:00|3433.5|3429.5|3431.5|3427.5|3433.5|3429.5|3431.5|3427|0
1617266400000|2021-04-01 08:40:00|3431|3427|3433.5|3430|3434|3430|3431|3427|0
1617266700000|2021-04-01 08:45:00|3434|3429.5|3434|3430.5|3434.5|3430.5|3433|3429.5|0
1617267000000|2021-04-01 08:50:00|3434.5|3430|3435|3431|3435|3431|3433.5|3429.5|0
1617267300000|2021-04-01 08:55:00|3435.5|3431.5|3436|3432.5|3436|3432.5|3434.5|3431|0
1617267600000|2021-04-01 09:00:00|3436.5|3432|3435.5|3431.5|3436.5|3432|3435.5|3431.5|0
1617267900000|2021-04-01 09:05:00|3436|3432|3436.5|3432.5|3437.5|3433|3435.5|3431.5|0
1617268200000|2021-04-01 09:10:00|3437|3433|3433.5|3429.5|3437|3433|3433|3429.5|0
1617268500000|2021-04-01 09:15:00|3433|3429|3432|3428|3433.5|3429.5|3432|3428|0
1617268800000|2021-04-01 09:20:00|3432.5|3428.5|3431.5|3427.5|3433|3429|3431.5|3427.5|0
1617269100000|2021-04-01 09:25:00|3432|3428|3431.5|3428|3432.5|3428.5|3431.5|3427.5|0
1617269400000|2021-04-01 09:30:00|3432|3427.5|3432|3428|3432.5|3428.5|3431|3427.5|0
1617269700000|2021-04-01 09:35:00|3431.5|3427.5|3433|3429|3433.5|3429|3431|3427.5|0
1617270000000|2021-04-01 09:40:00|3433.5|3429.5|3433|3429|3434|3430|3433|3429|0
1617270300000|2021-04-01 09:45:00|3432.5|3428.5|3432.5|3428.5|3433|3429.5|3432|3428.5|2
1617270600000|2021-04-01 09:50:00|3433|3429|3433|3429.5|3433.5|3429.5|3432.5|3428.5|2
1617270900000|2021-04-01 09:55:00|3433.5|3430|3434|3430|3434.5|3430.5|3433|3429|0
1617271200000|2021-04-01 10:00:00|3434.5|3430.5|3433|3429|3434.5|3430.5|3432.5|3428.5|0
1617271500000|2021-04-01 10:05:00|3432.5|3428.5|3433.5|3429.5|3434|3430|3432|3428|0
1617271800000|2021-04-01 10:10:00|3434|3430|3434|3430|3434|3430.5|3433.5|3429.5|0
1617272100000|2021-04-01 10:15:00|3434.5|3430.5|3435|3431|3435|3431.5|3434.5|3430.5|0
1617272400000|2021-04-01 10:20:00|3434.5|3430.5|3435.5|3432|3436|3432|3434|3430.5|0
1617272700000|2021-04-01 10:25:00|3436|3432.5|3434.5|3430.5|3436.5|3432.5|3434.5|3430.5|0
1617273000000|2021-04-01 10:30:00|3434|3430|3432|3428|3434|3430|3432|3428|0
1617273300000|2021-04-01 10:35:00|3431.5|3427.5|3432|3428|3432|3428.5|3431|3427.5|0
1617273600000|2021-04-01 10:40:00|3432.5||3432.5||3432.5||3432||0
1617273900000|2021-04-01 10:45:00|3433|3428.5|3433|3429|3433|3429|3433|3428.5|0
1617274200000|2021-04-01 10:50:00|3432.5|3428.5|3432|3428|3432.5|3429|3432|3428|0
1617274500000|2021-04-01 10:55:00|3432.5|3427.5|3432|3428|3432.5|3428|3432|3427.5|0
1617274800000|2021-04-01 11:00:00|3432.5|3427|3436.5|3430|3456.5|3430|3432.5|3408.5|0
1617275100000|2021-04-01 11:05:00||3430.5||3430.5||3431||3430.5|0
1617275400000|2021-04-01 11:10:00||3431||3430||3431||3430|0
1617275700000|2021-04-01 11:15:00||3430.5||3431||3431||3430|0
1617276000000|2021-04-01 11:20:00|3436|3430.5|3432.5|3428.5|3436|3430.5|3432.5|3428.5|0
1617276300000|2021-04-01 11:25:00|3432|3428|3432.5|3429|3432.5|3429|3431.5|3428|0
1617276600000|2021-04-01 11:30:00|3432|3428.5|3431|3427.5|3432.5|3428.5|3431|3427|0
1617276900000|2021-04-01 11:35:00|3431.5|3428|3432.5|3428.5|3433|3428.5|3431.5|3427.5|0
1617277200000|2021-04-01 11:40:00|3433|3429|3433.5|3430|3433.5|3430|3433|3429|0
1617277500000|2021-04-01 11:45:00|3434|3429.5|3433|3429.5|3435|3431|3433|3429.5|0
1617277800000|2021-04-01 11:50:00||3429||3429.5||3429.5||3429|0
1617278100000|2021-04-01 11:55:00|3433.5|3429|3434.5|3430.5|3434.5|3430.5|3433.5|3429|0
1617278400000|2021-04-01 12:00:00|3435|3431|3433.5|3429.5|3435|3431|3433.5|3429.5|0
1617278700000|2021-04-01 12:05:00|3434|3430|3434|3430|3434.5|3431|3433.5|3430|0
1617279000000|2021-04-01 12:10:00||3430.5||3430||3430.5||3430|0
1617279300000|2021-04-01 12:15:00|3433.5|3429.5|3434|3430.5|3434|3430.5|3433|3429|0
1617279600000|2021-04-01 12:20:00|3434.5|3431|3436.5|3433|3436.5|3433|3434.5|3431|0
1617279900000|2021-04-01 12:25:00|3437|3433.5|3440.5|3430.5|3441|3433.5|3437|3430.5|0
1617280200000|2021-04-01 12:30:00|3440|3431|3437|3433|3440|3433.5|3436.5|3431|0
1617280500000|2021-04-01 12:35:00|3437.5|3433.5|3437.5|3433.5|3437.5|3434|3437.5|3433|0
1617280800000|2021-04-01 12:40:00|3438|3434|3438.5|3434|3438.5|3434.5|3438|3434|0
1617281100000|2021-04-01 12:45:00|3438|3433.5|3439|3435.5|3439|3435.5|3437.5|3433.5|0
1617281400000|2021-04-01 12:50:00|3439.5|3435|3440.5|3437|3441|3437|3439.5|3435|2
1617281700000|2021-04-01 12:55:00|3440|3436.5|3438|3434|3440|3436.5|3437.5|3434|2
1617282000000|2021-04-01 13:00:00|3437.5|3433.5|3434.5|3431|3437.5|3433.5|3434.5|3430.5|1
1617282300000|2021-04-01 13:05:00|3435|3430.5|3433.5|3429.5|3435|3431|3433|3429.5|0
1617282600000|2021-04-01 13:10:00|3433|3429|3432.5|3429|3434|3430|3432|3428.5|0
1617282900000|2021-04-01 13:15:00|3433|3428.5|3433.5|3430|3433.5|3430|3432.5|3428.5|0
1617283200000|2021-04-01 13:20:00|3434|3430.5|3433.5|3430|3435|3431|3433.5|3430|0
1617283500000|2021-04-01 13:25:00|3434|3430.5|3436.5|3432.5|3436.5|3432.5|3434|3430.5|0
1617283800000|2021-04-01 13:30:00|3437|3433|3439|3435.5|3439|3435.5|3436|3432.5|0
1617284100000|2021-04-01 13:35:00|3439.5|3436|3442|3438.5|3442.5|3438.5|3439.5|3436|0
1617284400000|2021-04-01 13:40:00|3443|3439|3442.5|3439|3443.5|3440|3442.5|3438.5|3
1617284700000|2021-04-01 13:45:00|3443|3439.5|3442.5|3439|3444.5|3441|3442.5|3439|0
1617285000000|2021-04-01 13:50:00|3443|3439.5|3444.5|3440.5|3445.5|3442|3443|3439.5|0
1617285300000|2021-04-01 13:55:00|3444|3441|3448.5|3438.5|3448.5|3441|3443.5|3438|0
1617285600000|2021-04-01 14:00:00|3449|3439.5|3443.5|3439.5|3449|3442.5|3443|3439|0
1617285900000|2021-04-01 14:05:00|3443|3439|3446|3442|3446|3442|3442.5|3439|1
1617286200000|2021-04-01 14:10:00|3446.5|3442.5|3446|3442.5|3446.5|3443|3445|3441.5|3
1617286500000|2021-04-01 14:15:00|3446.5|3442|3446.5|3442.5|3447|3443|3445|3441.5|0
1617286800000|2021-04-01 14:20:00|3446|3442|3446.5|3442.5|3447|3443|3445|3441.5|0
1617287100000|2021-04-01 14:25:00|3446|3442|3447.5|3443.5|3448|3444|3445.5|3442|0
1617287400000|2021-04-01 14:30:00|3448|3444|3447.5|3443.5|3448|3444|3447|3443|0
1617287700000|2021-04-01 14:35:00|3448|3443|3446|3442|3448|3443.5|3446|3442|8
1617288000000|2021-04-01 14:40:00|3446.5|3442.5|3447|3443|3447.5|3444|3446|3442|0
1617288300000|2021-04-01 14:45:00|3446.5|3442.5|3444.5|3440.5|3446.5|3442.5|3444.5|3440.5|0
1617288600000|2021-04-01 14:50:00|3444|3440|3441.5|3438|3444|3440.5|3441|3437|0
1617288900000|2021-04-01 14:55:00|3442|3437.5|3443.5|3439.5|3443.5|3439.5|3441.5|3437.5|0
1617289200000|2021-04-01 15:00:00|3443|3439|3443.5|3439.5|3444|3440|3443|3439|0
1617289500000|2021-04-01 15:05:00|3443|3439|3443.5|3439.5|3444.5|3440.5|3443|3439|1
1617289800000|2021-04-01 15:10:00|3445|3439|3444.5|3440.5|3445|3441|3444|3439|3
1617290100000|2021-04-01 15:15:00|3445|3441|3445.5|3441.5|3445.5|3442|3444.5|3440.5|0
1617290400000|2021-04-01 15:20:00|3445|3441|3445.5|3441.5|3448|3443.5|3445|3441|1
1617290700000|2021-04-01 15:25:00|3445|3441|3452|3432.5|3463.5|3441.5|3444.5|3419|1
1617291000000|2021-04-01 15:30:00|3451|3433|3448|3439.5|3451|3443|3447.5|3433|3
1617291300000|2021-04-01 15:35:00|3448.5|3439|3457|3431.5|3463.5|3439|3448.5|3431|0
1617291600000|2021-04-01 15:40:00|3457.5||3463.5||3463.5||3457.5||0
1617291900000|2021-04-01 15:45:00||3411.5||3431.5||3431.5||3411.5|0
1617292200000|2021-04-01 15:50:00||3411.5||3431.5||3431.5||3411.5|0
1617292800000|2021-04-01 16:00:00||3424||3431.5||3431.5||3424|0
1617293400000|2021-04-01 16:10:00||3411.5||3431.5||3431.5||3411.5|0
1617294300000|2021-04-01 16:25:00||3411.5||3431.5||3431.5||3411.5|0
1617294900000|2021-04-01 16:35:00||3411.5||3431.5||3431.5||3411.5|0
1617295200000|2021-04-01 16:40:00||3411.5||3431.5||3431.5||3411.5|0
1617295500000|2021-04-01 16:45:00||3424||3431.5||3431.5||3424|0
1617295800000|2021-04-01 16:50:00||3411.5||3431.5||3431.5||3411.5|0
1617296400000|2021-04-01 17:00:00||3424||3431.5||3431.5||3424|0
1617297600000|2021-04-01 17:20:00||3424||3431.5||3431.5||3411.5|0
1617297900000|2021-04-01 17:25:00||3411.5||3431.5||3431.5||3411.5|0
1617298200000|2021-04-01 17:30:00||3424||3431.5||3431.5||3424|0
1617299100000|2021-04-01 17:45:00||3411.5||3431.5||3431.5||3411.5|0
1617299700000|2021-04-01 17:55:00||3424||3431.5||3431.5||3424|0
1617300300000|2021-04-01 18:05:00||3411.5||3431.5||3431.5||3411.5|0
1617300600000|2021-04-01 18:10:00||3411.5||3431.5||3431.5||3411.5|0
1617300900000|2021-04-01 18:15:00||3424||3431.5||3431.5||3424|0
1617301200000|2021-04-01 18:20:00||3411.5||3431.5||3431.5||3411.5|0
1617302100000|2021-04-01 18:35:00||3411.5||3446.5||3446.5||3411.5|0
1617688800000|2021-04-06 06:00:00|3523|3444|3463.5|3444.5|3527.5|3444.5|3463.5|3444|0
1617689100000|2021-04-06 06:05:00|3474|3461.5|3474|3461.5|3474|3461.5|3474|3461.5|0
1617689400000|2021-04-06 06:10:00||3462||3461.5||3462||3461.5|0
1617689700000|2021-04-06 06:15:00|3552.5|3466.5|3498|3472|3553|3472.5|3498|3466.5|1
1617692100000|2021-04-06 06:55:00||3472.5||3476.5||3483.5||3472|0
1617692400000|2021-04-06 07:00:00|3497.5|3477|3489.5|3474|3497.5|3480.5|3489.5|3472|0
1617692700000|2021-04-06 07:05:00|3505|3472|3480.5|3446|3505|3472|3480.5|3445|2
1617693000000|2021-04-06 07:10:00|3471|3462|3480.5|3444.5|3481|3470|3471|3444|2
1617693300000|2021-04-06 07:15:00|3480|3445|3455.5|3451.5|3480|3454.5|3455|3445|10
1617693600000|2021-04-06 07:20:00|3456|3452|3455.5|3451.5|3457|3452.5|3453|3448.5|0
1617693900000|2021-04-06 07:25:00|3455|3451|3450.5|3446.5|3456.5|3452.5|3450|3446|0
1617694200000|2021-04-06 07:30:00|3450|3446|3448.5|3445.5|3450|3446|3447.5|3444|1
1617694500000|2021-04-06 07:35:00|3448|3444|3452|3448|3452|3448|3446.5|3442|7
1617694800000|2021-04-06 07:40:00|3452.5|3448.5|3456|3452|3456|3452|3452.5|3448.5|0
1617695100000|2021-04-06 07:45:00|3456.5|3452.5|3456.5|3452|3458.5|3454.5|3456|3452|1
1617695400000|2021-04-06 07:50:00|3457|3452.5|3460.5|3456.5|3461.5|3457.5|3456.5|3452.5|0
1617695700000|2021-04-06 07:55:00|3461|3457|3461.5|3457|3461.5|3457|3459.5|3455.5|0
1617696000000|2021-04-06 08:00:00|3461|3456.5|3463.5|3459.5|3463.5|3459.5|3460|3456|0
1617696300000|2021-04-06 08:05:00|3464|3460|3463.5|3459|3464|3460|3462|3457.5|0
1617696600000|2021-04-06 08:10:00|3463|3459.5|3464.5|3460|3465|3460.5|3463|3459.5|0
1617696900000|2021-04-06 08:15:00|3464|3459.5|3460|3456|3464|3459.5|3459.5|3455.5|0
1617697200000|2021-04-06 08:20:00|3459.5|3455.5|3453|3449.5|3459.5|3456|3453|3449.5|16
1617697500000|2021-04-06 08:25:00|3452.5|3450|3455.5|3451|3455.5|3451|3452.5|3449.5|0
1617697800000|2021-04-06 08:30:00|3456|3451.5|3459.5|3455.5|3459.5|3455.5|3456|3451.5|0
1617698100000|2021-04-06 08:35:00|3459|3455|3460.1|3455.6|3461|3457|3458.5|3454.5|0
1617698400000|2021-04-06 08:40:00|3460.6|3456.1|3462.1|3458.1|3463.6|3459.6|3460.1|3456.1|0
1617698700000|2021-04-06 08:45:00|3462.6|3458.6|3462.1|3458.1|3463.1|3458.6|3462.1|3457.6|0
1617699000000|2021-04-06 08:50:00|3461.6|3457.6|3460.1|3455.6|3461.6|3457.6|3460.1|3455.6|0
1617699300000|2021-04-06 08:55:00|3459.6|3455.1|3458.6|3454.1|3460.1|3456.1|3458.1|3453.6|0
1617699600000|2021-04-06 09:00:00|3458.1|3454.6|3459.6|3455.6|3459.6|3455.6|3458.1|3454.1|0
1617699900000|2021-04-06 09:05:00|3460.1|3456.1|3462.1|3458.1|3462.1|3458.1|3460.1|3456.1|0
1617700200000|2021-04-06 09:10:00|3462.6|3458.6|3462.1|3458.1|3463.1|3459.1|3462.1|3458.1|0
1617700500000|2021-04-06 09:15:00|3462.6|3457.6|3463.1|3458.6|3463.1|3458.6|3461.1|3457.1|0
1617700800000|2021-04-06 09:20:00|3462.6|3458.1|3462.6|3458.6|3463.6|3459.1|3461.6|3457.6|0
1617701100000|2021-04-06 09:25:00|3462.1|3458.1|3460.1|3455.6|3462.1|3458.1|3460.1|3455.6|0
1617701400000|2021-04-06 09:30:00|3459.6|3456.1|3460.6|3456.6|3460.6|3456.6|3459.6|3455.6|0
1617701700000|2021-04-06 09:35:00|3461.1|3457.1|3460.1|3456.1|3461.1|3457.1|3460.1|3456.1|0
1617702000000|2021-04-06 09:40:00|3460.6|3455.6|3459.1|3455.1|3460.6|3455.6|3459.1|3454.6|0
1617702300000|2021-04-06 09:45:00|3459.6|3455.6|3459.6|3455.1|3461.1|3456.6|3459.6|3455.1|0
1617702600000|2021-04-06 09:50:00|3459.1|3455.6|3454.1|3449.6|3459.1|3455.6|3454.1|3449.6|0
1617702900000|2021-04-06 09:55:00|3453.6|3449.1|3456.1|3452.1|3456.1|3452.1|3452.6|3449.1|1
1617703200000|2021-04-06 10:00:00|3456.6|3451.6|3458.6|3454.6|3458.6|3454.6|3456.1|3451.6|0
1617703500000|2021-04-06 10:05:00|3459.1|3455.1|3461.1|3457.1|3461.1|3457.1|3459.1|3455.1|15
1617703800000|2021-04-06 10:10:00|3460.6|3456.6|3460.6|3456.6|3461.1|3457.1|3460.6|3456.6|0
1617704100000|2021-04-06 10:15:00|3460.1|3456.1|3460.6|3456.1|3460.6|3456.6|3460.1|3456.1|0
1617704400000|2021-04-06 10:20:00|3460.1||3460.1||3460.6||3460.1||0
1617704700000|2021-04-06 10:25:00|3460.6|3455.6|3461.1|3458.1|3461.6|3458.1|3459.6|3455.6|0
1617705000000|2021-04-06 10:30:00|3461.6|3458.6|3462.6|3458.6|3463.1|3459.1|3461.6|3458.6|0
1617705300000|2021-04-06 10:35:00|3463.1|3458.1|3463.6|3459.6|3464.1|3459.6|3463.1|3458.1|5
1617705600000|2021-04-06 10:40:00|3464.1|3459.1|3464.1|3459.6|3464.6|3459.6|3464.1|3459.1|0
1617705900000|2021-04-06 10:45:00|3464.6|3460.1|3466.6|3462.6|3466.6|3462.6|3464.6|3460.1|0
1617706200000|2021-04-06 10:50:00|3467.1|3463.1|3468.6|3464.1|3468.6|3464.1|3467.1|3463.1|0
1617706500000|2021-04-06 10:55:00|3469.1|3464.6|3467.6|3463.1|3469.1|3465.1|3467.6|3463.1|0
1617706800000|2021-04-06 11:00:00|3480.1|3455.1|3468.1|3464.1|3480.1|3465.1|3468.1|3453.1|0
1617707100000|2021-04-06 11:05:00|3467.6|3463.6|3469.6|3465.6|3470.6|3466.6|3467.6|3463.6|0
1617707400000|2021-04-06 11:10:00|3470.1|3465.1|3471.1|3467.1|3471.1|3467.1|3470.1|3465.1|0
1617707700000|2021-04-06 11:15:00|3470.6|3466.6|3471.6|3467.1|3471.6|3467.1|3470.1|3466.1|4
1617708000000|2021-04-06 11:20:00|3472.1|3466.6|3472.6|3467.6|3472.6|3468.6|3472.1|3466.6|0
1617708300000|2021-04-06 11:25:00||3467.1||3466.6||3467.6||3466.1|0
1617708600000|2021-04-06 11:30:00||3467.1||3466.1||3467.1||3465.6|0
1617708900000|2021-04-06 11:35:00||3465.6||3467.1||3467.1||3465.6|0
1617709200000|2021-04-06 11:40:00||3466.6||3467.6||3468.1||3466.6|0
1617709500000|2021-04-06 11:45:00||3468.1||3469.1||3469.1||3468.1|0
1617709800000|2021-04-06 11:50:00||3468.1||3465.6||3468.6||3465.6|1
1617710100000|2021-04-06 11:55:00||3466.1||3467.1||3467.1||3466.1|0
1617710400000|2021-04-06 12:00:00|3472.1|3466.6|3469.1|3465.1|3472.1|3466.6|3469.1|3465.1|0
1617710700000|2021-04-06 12:05:00|3469.6|3464.6|3471.1|3467.1|3471.1|3467.1|3469.6|3464.6|0
1617711000000|2021-04-06 12:10:00|3471.6|3467.6|3471.1|3466.6|3471.6|3467.6|3471.1|3466.6|0
1617711300000|2021-04-06 12:15:00|3470.6|3466.1|3470.1|3466.1|3471.1|3466.6|3470.1|3466.1|0
1617711600000|2021-04-06 12:20:00|3469.6|3465.6|3470.1|3465.6|3470.6|3466.6|3469.6|3465.6|0
1617711900000|2021-04-06 12:25:00|3469.6|3465.1|3469.1|3465.1|3469.6|3465.1|3468.6|3464.6|0
1617712200000|2021-04-06 12:30:00|3468.6|3464.6|3471.1|3467.1|3471.1|3467.1|3468.6|3464.6|0
1617712500000|2021-04-06 12:35:00|3471.6|3466.6|3469.6|3465.6|3471.6|3467.1|3469.6|3465.6|0
1617712800000|2021-04-06 12:40:00|3470.1|3466.1|3469.1|3465.1|3470.1|3466.1|3469.1|3465.1|0
1617713100000|2021-04-06 12:45:00|3468.6|3464.6|3470.1|3465.1|3470.1|3465.6|3468.6|3464.6|0
1617713400000|2021-04-06 12:50:00|3469.6||3469.6||3470.1||3469.6||0
1617713700000|2021-04-06 12:55:00|3469.1|3464.6|3470.1|3465.6|3470.1|3465.6|3468.1|3464.1|0
1617714000000|2021-04-06 13:00:00|3470.6|3466.1|3469.6|3465.6|3470.6|3466.1|3469.1|3464.6|0
1617714300000|2021-04-06 13:05:00|3470.1|3466.1|3469.6|3465.1|3470.6|3466.6|3469.1|3465.1|0
1617714600000|2021-04-06 13:10:00|3469.1|3465.6|3470.1|3466.1|3470.1|3466.1|3469.1|3465.1|0
1617714900000|2021-04-06 13:15:00|3469.6|3465.6|3468.6|3464.1|3469.6|3465.6|3468.1|3464.1|0
1617715200000|2021-04-06 13:20:00|3468.1|3464.6|3467.6|3463.1|3468.1|3464.6|3467.1|3463.1|0
1617715500000|2021-04-06 13:25:00|3467.1|3462.6|3466.1|3462.1|3467.1|3462.6|3466.1|3461.6|0
1617715800000|2021-04-06 13:30:00|3466.6|3461.6|3462.1|3457.6|3467.6|3463.6|3461.6|3457.6|1
1617716100000|2021-04-06 13:35:00|3462.6|3458.1|3461.6|3457.6|3462.6|3458.6|3460.6|3456.1|0
1617716400000|2021-04-06 13:40:00|3461.1|3457.1|3461.1|3457.1|3461.1|3457.1|3457.6|3453.6|0
1617716700000|2021-04-06 13:45:00|3461.6|3457.6|3461.1|3456.6|3461.6|3457.6|3460.1|3456.1|0
1617717000000|2021-04-06 13:50:00|3460.6|3456.1|3458.1|3454.1|3460.6|3456.1|3457.1|3453.1|0
1617717300000|2021-04-06 13:55:00|3458.6|3453.6|3458.1|3453.6|3458.6|3454.1|3457.6|3453.1|0
1617717600000|2021-04-06 14:00:00|3458.6|3454.1|3457.1|3453.1|3459.1|3455.1|3457.1|3453.1|0
1617717900000|2021-04-06 14:05:00|3456.6|3452.6|3455.1|3451.1|3456.6|3452.6|3452.1|3448.6|10
1617718200000|2021-04-06 14:10:00|3454.6|3450.6|3453.6|3449.6|3454.6|3450.6|3452.6|3448.6|0
1617718500000|2021-04-06 14:15:00|3454.1|3450.1|3453.6|3449.1|3454.1|3450.1|3452.1|3448.1|0
1617718800000|2021-04-06 14:20:00|3453.1|3449.6|3454.6|3450.6|3455.1|3451.1|3453.1|3449.6|1
1617719100000|2021-04-06 14:25:00|3454.1|3450.1|3458.1|3448.1|3475.6|3452.1|3454.1|3434.6|0
1617719400000|2021-04-06 14:30:00|3458.6|3448.6|3454.6|3450.6|3476.1|3451.1|3454.1|3433.6|1
1617719700000|2021-04-06 14:35:00|3455.1|3450.1|3455.6|3451.6|3455.6|3451.6|3453.6|3449.1|0
1617720000000|2021-04-06 14:40:00|3456.1|3452.1|3457.1|3451.6|3457.1|3453.1|3456.1|3451.6|0
1617720300000|2021-04-06 14:45:00||3452.1||3450.6||3452.6||3450.6|0
1617720600000|2021-04-06 14:50:00|3456.6|3450.1|3457.1|3452.6|3457.1|3453.1|3453.6|3449.6|0
1617720900000|2021-04-06 14:55:00|3457.6|3452.1|3458.6|3454.1|3458.6|3454.1|3457.6|3452.1|0
1617721200000|2021-04-06 15:00:00||3454.6||3454.1||3455.1||3453.1|1
1617721500000|2021-04-06 15:05:00||3453.6||3453.1||3453.6||3453.1|0
1617721800000|2021-04-06 15:10:00|3459.1|3452.6|3459.6|3455.6|3460.1|3456.1|3459.1|3452.6|1
1617722100000|2021-04-06 15:15:00|3460.1|3456.1|3460.6|3456.6|3460.6|3456.6|3459.6|3455.6|1
1617722400000|2021-04-06 15:20:00|3461.1|3456.1|3459.6|3455.6|3461.1|3456.1|3459.6|3455.6|0
1617722700000|2021-04-06 15:25:00|3459.1|3455.1|3468.6|3450.1|3476.6|3455.6|3458.1|3437.1|0
1617723000000|2021-04-06 15:30:00|3468.1|3449.6|3467.1|3447.1|3468.1|3449.6|3465.6|3442.1|0
1617723300000|2021-04-06 15:35:00|3466.6|3447.6|3470.1|3451.6|3470.1|3451.6|3466.1|3447.6|0
1617723900000|2021-04-06 15:45:00|3478.1|3452.1|3472.1|3458.1|3478.1|3461.1|3472.1|3452.1|0
1617724500000|2021-04-06 15:55:00|3471.6|3454.6|3472.1|3454.6|3479.1|3454.6|3470.1|3454.6|0
1617725100000|2021-04-06 16:05:00|3472.6||3479.1||3479.1||3472.6||0
1617728100000|2021-04-06 16:55:00|3478.6|3458.1|3478.6|3466.6|3478.6|3466.6|3478.6|3458.1|2
1617728400000|2021-04-06 17:00:00|3477.6|3467.1|3477.6|3466.1|3477.6|3468.1|3477.6|3466.1|2
1617728700000|2021-04-06 17:05:00|3479.1|3467.1|3477.1|3466.1|3479.1|3467.1|3477.1|3466.1|4
1617729000000|2021-04-06 17:10:00|3472.6||3472.6||3472.6||3472.6||0
1617729300000|2021-04-06 17:15:00|3477.1||3477.1||3477.1||3477.1||0
1617729900000|2021-04-06 17:25:00|3478.1|3454.6|3477.1|3454.6|3478.1|3454.6|3477.1|3454.6|2
1617730200000|2021-04-06 17:30:00|3478.1||3477.1||3478.1||3477.1||0
1617730500000|2021-04-06 17:35:00|3478.1|3455.1|3477.1|3455.1|3478.1|3455.1|3477.1|3455.1|0
1617730800000|2021-04-06 17:40:00|3478.1||3477.1||3478.1||3477.1||0
1617731700000|2021-04-06 17:55:00||3454.6||3454.6||3454.6||3454.6|0
1617732000000|2021-04-06 18:00:00|3478.1|3455.1|3477.1|3455.1|3478.1|3455.1|3477.1|3455.1|0
1617732600000|2021-04-06 18:10:00|3478.1||3477.1||3478.1||3477.1||0
1617732900000|2021-04-06 18:15:00|3478.1|3454.6|3477.1|3454.6|3478.1|3454.6|3477.1|3454.6|0
1617733200000|2021-04-06 18:20:00|3478.1||3477.1||3478.1||3477.1||0
1617733500000|2021-04-06 18:25:00|3478.1||3477.1||3478.1||3477.1||0
1617733800000|2021-04-06 18:30:00|3478.1||3477.1||3478.1||3477.1||0
1617734100000|2021-04-06 18:35:00|3478.1||3477.1||3478.1||3477.1||0
1617735600000|2021-04-06 19:00:00|3478.1||3477.1||3478.1||3477.1||0
1617736200000|2021-04-06 19:10:00|3478.1||3477.1||3478.1||3477.1||0
1617737100000|2021-04-06 19:25:00|3478.1||3477.1||3478.1||3477.1||0
1617737700000|2021-04-06 19:35:00|3478.1||3477.1||3478.1||3477.1||0
1617738000000|2021-04-06 19:40:00|3475.1||3475.1||3475.1||3475.1||0
1617738900000|2021-04-06 19:55:00||3455.1||3454.6||3455.1||3454.6|0
1617775200000|2021-04-07 06:00:00|3552.6|3438.6|3487.6|3444.6|3552.6|3444.6|3487.6|3409.1|0
1617778500000|2021-04-07 06:55:00|3487.1|3445.1|3486.6|3444.6|3487.6|3447.1|3482.6|3444.6|0
1617778800000|2021-04-07 07:00:00|3486.1|3445.1|3459.6|3455.6|3486.1|3457.1|3458.1|3444.1|0
1617779100000|2021-04-07 07:05:00|3459.1|3456.6|3454.6|3450.6|3463.1|3459.1|3454.6|3450.6|0
1617779400000|2021-04-07 07:10:00|3454.1|3450.1|3450.6|3446.6|3454.1|3450.1|3448.1|3444.6|0
1617779700000|2021-04-07 07:15:00|3450.1|3446.1|3446.1|3442.1|3453.1|3447.6|3446.1|3440.1|4
1617780000000|2021-04-07 07:20:00|3446.6|3441.6|3442.1|3438.1|3446.6|3442.1|3441.6|3438.1|6
1617780300000|2021-04-07 07:25:00|3442.6|3439.1|3447.6|3443.6|3447.6|3444.1|3442.6|3439.1|0
1617780600000|2021-04-07 07:30:00|3447.1|3443.1|3444.6|3440.6|3447.1|3443.1|3441.1|3437.1|0
1617780900000|2021-04-07 07:35:00|3445.1|3441.1|3448.1|3444.1|3448.6|3444.6|3445.1|3441.1|2
1617781200000|2021-04-07 07:40:00|3448.6|3444.6|3447.1|3443.6|3448.6|3445.1|3447.1|3443.1|0
1617781500000|2021-04-07 07:45:00|3446.6|3443.1|3449.1|3445.1|3449.1|3445.1|3446.1|3442.6|0
1617781800000|2021-04-07 07:50:00|3448.6|3444.6|3449.1|3445.1|3449.1|3445.1|3447.6|3443.1|0
1617782100000|2021-04-07 07:55:00|3449.6|3445.6|3449.6|3445.6|3450.1|3446.6|3449.1|3445.1|0
1617782400000|2021-04-07 08:00:00|3449.1|3445.1|3450.1|3446.1|3450.6|3447.1|3448.6|3445.1|0
1617782700000|2021-04-07 08:05:00|3449.6|3446.6|3452.1|3448.1|3452.1|3448.1|3449.6|3446.6|0
1617783000000|2021-04-07 08:10:00|3451.6|3447.6|3450.1|3446.6|3451.6|3448.1|3450.1|3446.6|0
1617783300000|2021-04-07 08:15:00|3450.6|3446.1|3452.6|3448.1|3452.6|3448.1|3450.6|3446.1|0
1617783600000|2021-04-07 08:20:00|3453.1|3448.6|3453.6|3449.6|3454.6|3450.6|3452.6|3448.6|0
1617783900000|2021-04-07 08:25:00|3453.1|3449.1|3453.6|3449.6|3454.6|3450.6|3453.1|3449.1|0
1617784200000|2021-04-07 08:30:00|3454.1|3450.1|3456.1|3452.1|3456.1|3452.1|3454.1|3450.1|0
1617784500000|2021-04-07 08:35:00|3456.6|3452.6|3458.6|3453.1|3458.6|3454.1|3456.6|3452.6|0
1617784800000|2021-04-07 08:40:00|3458.1||3458.1||3458.6||3457.6||1
1617785100000|2021-04-07 08:45:00|3458.6||3456.6||3458.6||3456.6||0
1617785400000|2021-04-07 08:50:00|3456.1|3452.6|3456.1|3452.1|3456.1|3452.6|3454.6|3451.1|0
1617785700000|2021-04-07 08:55:00|3456.6|3453.1|3454.6|3450.6|3456.6|3453.1|3454.1|3450.6|0
1617786000000|2021-04-07 09:00:00|3455.1|3451.1|3455.1|3451.1|3455.1|3451.6|3454.1|3450.1|0
1617786300000|2021-04-07 09:05:00|3455.6|3451.6|3457.6|3453.6|3457.6|3454.1|3455.6|3451.6|0
1617786600000|2021-04-07 09:10:00|3458.1|3453.1|3456.1|3452.6|3458.1|3453.6|3456.1|3452.6|0
1617786900000|2021-04-07 09:15:00|3455.6|3452.1|3458.1|3450.1|3458.1|3452.6|3455.1|3447.6|0
1617787200000|2021-04-07 09:20:00|3458.6|3450.6|3459.1|3453.6|3459.1|3454.1|3458.6|3450.6|0
1617787500000|2021-04-07 09:25:00||3453.1||3453.6||3453.6||3453.1|0
1617787800000|2021-04-07 09:30:00|3459.6||3458.1||3459.6||3457.6||0
1617788100000|2021-04-07 09:35:00|3458.6||3458.1||3459.1||3457.6||2
1617788400000|2021-04-07 09:40:00|3457.6|3453.1|3457.6|3454.1|3457.6|3454.1|3457.1|3453.1|0
1617788700000|2021-04-07 09:45:00|3457.1|3453.6|3458.6|3454.1|3458.6|3454.6|3457.1|3453.1|0
1617789000000|2021-04-07 09:50:00|3458.1|3454.6|3458.6|3454.6|3458.6|3454.6|3458.1|3454.1|0
1617789300000|2021-04-07 09:55:00|3458.1|3454.1|3457.8|3453.8|3458.3|3454.1|3457.3|3453.8|0
1617789600000|2021-04-07 10:00:00|3457.3|3453.3|3457.8|3453.8|3458.3|3454.3|3457.3|3453.3|0
1617789900000|2021-04-07 10:05:00|3457.3|3453.3|3460.3|3456.3|3460.3|3456.3|3457.3|3453.3|0
1617790200000|2021-04-07 10:10:00|3459.8|3455.8|3460.3|3456.3|3460.3|3456.3|3459.8|3455.8|0
1617790500000|2021-04-07 10:15:00|3460.8|3455.8|3460.3|3456.8|3460.8|3456.8|3459.3|3455.8|0
1617790800000|2021-04-07 10:20:00|3460.8|3456.3|3460.3|3456.3|3460.8|3456.8|3460.3|3456.3|0
1617791100000|2021-04-07 10:25:00|3460.8|3456.8|3461.8|3457.8|3462.3|3458.3|3460.8|3456.8|0
1617791400000|2021-04-07 10:30:00|3461.3|3457.3|3460.3|3456.8|3461.8|3457.8|3459.8|3455.8|0
1617791700000|2021-04-07 10:35:00|3460.8|3456.3|3460.3|3456.8|3460.8|3456.8|3460.3|3456.3|0
1617792000000|2021-04-07 10:40:00|3459.8|3456.3|3459.8|3456.3|3460.3|3456.3|3459.8|3455.8|0
1617792300000|2021-04-07 10:45:00|3459.3|3455.8|3459.8|3455.3|3460.3|3456.3|3458.8|3455.3|0
1617792600000|2021-04-07 10:50:00|3459.3|3455.8|3459.3|3455.8|3459.8|3456.3|3459.3|3455.8|0
1617792900000|2021-04-07 10:55:00|3458.8|3455.3|3459.3|3455.3|3459.3|3455.8|3458.8|3454.8|0
1617793200000|2021-04-07 11:00:00|3460.3|3454.8|3457.3|3453.8|3472.8|3454.8|3456.8|3433.8|2
1617793500000|2021-04-07 11:05:00|3456.8|3453.3|3457.3|3453.3|3457.3|3453.3|3455.8|3452.3|0
1617793800000|2021-04-07 11:10:00|3457.8|3453.8|3458.3|3454.3|3458.3|3454.3|3457.8|3452.8|0
1617794100000|2021-04-07 11:15:00|3457.8|3453.8|3458.8|3454.8|3458.8|3455.3|3457.8|3453.8|0
1617794400000|2021-04-07 11:20:00|3458.3|3454.3|3456.3|3452.3|3458.3|3454.8|3456.3|3452.3|0
1617794700000|2021-04-07 11:25:00|3455.8|3451.8|3455.3|3451.3|3456.3|3451.8|3455.3|3451.3|0
1617795000000|2021-04-07 11:30:00|3454.8||3455.3||3455.3||3454.8||0
1617795300000|2021-04-07 11:35:00|3455.8|3451.8|3456.3|3452.3|3456.8|3452.3|3455.8|3451.8|0
1617795600000|2021-04-07 11:40:00|3455.8|3451.8|3455.3|3451.8|3456.3|3452.3|3455.3|3451.8|0
1617795900000|2021-04-07 11:45:00|3454.8|3451.3|3454.8|3451.3|3455.3|3451.3|3454.8|3450.8|0
1617796200000|2021-04-07 11:50:00|3454.3|3450.8|3453.8|3449.8|3454.8|3451.3|3453.8|3449.8|0
1617796500000|2021-04-07 11:55:00|3453.3|3449.3|3453.3|3449.3|3453.3|3450.8|3452.8|3449.3|11
1617796800000|2021-04-07 12:00:00|3452.8|3448.8|3449.8|3445.8|3452.8|3448.8|3449.8|3445.8|0
1617797100000|2021-04-07 12:05:00|3450.3|3446.3|3451.8|3447.8|3451.8|3447.8|3449.8|3445.8|0
1617797400000|2021-04-07 12:10:00|3451.3|3447.3|3451.8|3447.8|3452.3|3448.3|3451.3|3447.3|0
1617797700000|2021-04-07 12:15:00|3451.3|3447.3|3452.3|3448.3|3452.3|3448.3|3450.8|3446.8|0
1617798000000|2021-04-07 12:20:00|3451.8|3448.8|3451.8|3447.8|3452.3|3448.8|3451.3|3447.3|0
1617798300000|2021-04-07 12:25:00|3451.3|3447.3|3455.8|3445.3|3455.8|3448.3|3451.3|3445.3|0
1617798600000|2021-04-07 12:30:00|3455.3|3445.8|3454.3|3448.8|3455.3|3449.3|3454.3|3445.8|0
1617798900000|2021-04-07 12:35:00|3453.8|3449.3|3452.3|3448.3|3453.8|3449.3|3451.8|3447.3|1
1617799200000|2021-04-07 12:40:00|3452.8|3448.8|3451.8|3447.8|3452.8|3448.8|3451.3|3447.3|0
1617799500000|2021-04-07 12:45:00|3451.3|3447.3|3451.3|3447.3|3452.3|3448.3|3451.3|3447.3|0
1617799800000|2021-04-07 12:50:00|3450.8|3447.8|3449.8|3445.8|3450.8|3447.8|3449.3|3445.3|0
1617800100000|2021-04-07 12:55:00|3450.3|3446.3|3449.3|3445.3|3450.3|3446.8|3448.8|3444.8|0
1617800400000|2021-04-07 13:00:00|3448.8|3444.8|3449.3|3445.3|3449.8|3445.3|3448.8|3444.8|0
1617800700000|2021-04-07 13:05:00|3448.8|3444.8|3448.3|3444.3|3449.3|3444.8|3447.8|3443.8|0
1617801000000|2021-04-07 13:10:00|3448.8|3444.8|3450.3|3446.3|3450.3|3446.3|3448.8|3444.8|0
1617801300000|2021-04-07 13:15:00|3450.8|3446.8|3449.3|3445.3|3451.3|3447.3|3448.8|3445.3|0
1617801600000|2021-04-07 13:20:00|3448.8|3444.8|3449.3|3445.3|3449.8|3445.3|3448.8|3444.8|0
1617801900000|2021-04-07 13:25:00|3448.8|3444.8|3447.8|3443.8|3448.8|3444.8|3447.3|3443.3|0
1617802200000|2021-04-07 13:30:00|3448.3|3443.3|3442.8|3438.8|3448.3|3443.8|3442.8|3438.8|3
1617802500000|2021-04-07 13:35:00|3442.3|3438.3|3444.3|3440.3|3444.8|3440.8|3442.3|3438.3|0
1617802800000|2021-04-07 13:40:00|3443.8|3440.8|3444.3|3440.3|3444.8|3441.3|3443.3|3439.3|1
1617803100000|2021-04-07 13:45:00|3444.8|3440.8|3447.8|3443.8|3447.8|3443.8|3444.8|3440.3|0
1617803400000|2021-04-07 13:50:00|3448.3|3444.3|3447.8|3443.8|3450.3|3446.3|3447.8|3443.8|0
1617803700000|2021-04-07 13:55:00|3447.3|3444.3|3450.8|3446.3|3450.8|3446.3|3447.3|3444.3|0
1617804000000|2021-04-07 14:00:00|3450.3|3446.8|3454.3|3450.8|3454.8|3450.8|3450.3|3446.8|0
1617804300000|2021-04-07 14:05:00|3454.8|3451.3|3453.3|3449.8|3455.8|3451.8|3453.3|3449.3|0
1617804600000|2021-04-07 14:10:00|3453.8|3449.3|3454.3|3450.3|3454.8|3450.8|3453.3|3449.3|0
1617804900000|2021-04-07 14:15:00|3453.8|3449.8|3455.3|3451.8|3455.8|3451.8|3453.3|3449.3|0
1617805200000|2021-04-07 14:20:00|3455.8|3451.3|3455.3|3451.8|3455.8|3451.8|3455.3|3451.3|0
1617805500000|2021-04-07 14:25:00|3455.8|3451.3|3455.8|3452.3|3456.8|3452.8|3454.8|3450.8|0
1617805800000|2021-04-07 14:30:00|3456.3|3452.8|3452.8|3448.8|3456.3|3452.8|3452.8|3448.8|0
1617806100000|2021-04-07 14:35:00|3453.3|3449.3|3453.8|3449.8|3454.3|3450.3|3452.8|3449.3|0
1617806400000|2021-04-07 14:40:00|3453.3|3449.3|3453.3|3449.3|3453.8|3449.8|3452.8|3448.8|0
1617806700000|2021-04-07 14:45:00|3452.8|3448.8|3451.8|3447.3|3452.8|3448.8|3451.8|3447.3|0
1617807000000|2021-04-07 14:50:00|3451.3|3446.8|3451.3|3447.3|3451.3|3447.8|3450.8|3446.3|0
1617807300000|2021-04-07 14:55:00|3451.8|3447.8|3451.8|3447.8|3452.3|3448.3|3450.8|3446.8|0
1617807600000|2021-04-07 15:00:00|3452.3|3448.3|3453.8|3450.3|3453.8|3450.3|3451.8|3448.3|0
1617807900000|2021-04-07 15:05:00|3454.3|3449.8|3453.8|3449.8|3454.8|3450.3|3453.3|3449.3|0
1617808200000|2021-04-07 15:10:00|3454.3|3450.3|3452.3|3448.3|3454.3|3450.3|3452.3|3448.3|0
1617808500000|2021-04-07 15:15:00|3452.8|3448.8|3452.8|3448.8|3453.3|3449.3|3452.3|3448.8|0
1617808800000|2021-04-07 15:20:00|3452.3|3449.3|3452.8|3448.8|3453.3|3449.3|3452.3|3448.8|0
1617809100000|2021-04-07 15:25:00|3452.3|3448.3|3456.8|3445.3|3469.3|3448.8|3451.3|3427.8|1
1617809400000|2021-04-07 15:30:00|3456.3|3446.3|3462.3|3432.8|3462.3|3446.3|3451.3|3432.8|0
1617809700000|2021-04-07 15:35:00|3461.3|3433.8|3463.8|3426.8|3468.3|3440.3|3456.8|3426.8|0
1617810000000|2021-04-07 15:40:00|3463.3|3409.3|3461.8|3428.3|3470.8|3430.3|3461.8|3409.3|0
1617810900000|2021-04-07 15:55:00|3446.3||3457.8||3460.8||3446.3||0
1617812100000|2021-04-07 16:15:00|3457.3||3457.3||3457.3||3457.3||0
1617812400000|2021-04-07 16:20:00|3457.8||3457.8||3457.8||3457.8||0
1617815100000|2021-04-07 17:05:00|3462.3||3459.8||3462.3||3446.3||0
1617816600000|2021-04-07 17:30:00|3459.3||3459.8||3459.8||3459.3||0
1617818400000|2021-04-07 18:00:00||3428.8||3430.3||3430.3||3428.8|0
1617819000000|2021-04-07 18:10:00||3428.3||3430.8||3430.8||3428.3|0
1617819300000|2021-04-07 18:15:00||3428.3||3431.3||3431.3||3428.3|0
1617820500000|2021-04-07 18:35:00||3428.3||3432.3||3432.3||3428.3|0
1617821400000|2021-04-07 18:50:00|3456.8||3456.3||3456.8||3456.3||0
1617822300000|2021-04-07 19:05:00||3432.8||3432.8||3432.8||3432.8|0
1617822600000|2021-04-07 19:10:00||3428.3||3433.3||3433.3||3428.3|0
1617824100000|2021-04-07 19:35:00||3428.3||3428.3||3428.3||3428.3|0
1617824400000|2021-04-07 19:40:00||3433.8||3434.3||3434.3||3433.8|0
1617824700000|2021-04-07 19:45:00||3428.3||3434.8||3434.8||3428.3|0
1617825000000|2021-04-07 19:50:00||3428.3||3435.8||3435.8||3428.3|0
1617825300000|2021-04-07 19:55:00||3428.3||3437.8||3437.8||3428.3|0
1617861600000|2021-04-08 06:00:00|3492.8|3438.8|3472.8|3409.3|3494.3|3440.3|3472.8|3409.3|0
1617861900000|2021-04-08 06:05:00||3432.8||3433.3||3433.3||3432.8|0
1617862800000|2021-04-08 06:20:00|3491.8||3491.8||3491.8||3491.8||0
1617863700000|2021-04-08 06:35:00||3409.3||3409.3||3409.3||3409.3|0
1617864000000|2021-04-08 06:40:00|3491.3|3423.8|3491.8|3423.8|3491.8|3440.3|3479.8|3423.8|0
1617864600000|2021-04-08 06:50:00|3491.3|3414.8|3491.8|3419.3|3491.8|3419.3|3489.3|3409.3|0
1617864900000|2021-04-08 06:55:00|3486.8|3409.8|3486.8|3421.8|3486.8|3421.8|3486.8|3409.8|0
1617865200000|2021-04-08 07:00:00|3480.8|3422.3|3455.8|3451.3|3480.8|3459.3|3455.8|3422.3|0
1617865500000|2021-04-08 07:05:00|3456.3|3451.8|3456.3|3452.3|3458.3|3454.3|3455.3|3451.3|0
1617865800000|2021-04-08 07:10:00|3456.8|3452.8|3464.3|3460.3|3464.8|3460.3|3456.3|3452.3|0
1617866100000|2021-04-08 07:15:00|3464.8|3460.8|3466.8|3462.8|3467.3|3463.3|3464.8|3460.8|0
1617866400000|2021-04-08 07:20:00|3467.3|3463.3|3465.8|3461.3|3469.3|3464.8|3465.3|3461.3|0
1617866700000|2021-04-08 07:25:00|3465.3|3461.8|3466.3|3462.3|3466.3|3462.3|3464.3|3460.3|0
1617867000000|2021-04-08 07:30:00|3465.8|3461.8|3468.8|3464.3|3468.8|3464.3|3464.8|3460.8|0
1617867300000|2021-04-08 07:35:00|3468.3|3464.8|3470.8|3466.3|3470.8|3466.8|3468.3|3464.8|0
1617867600000|2021-04-08 07:40:00|3470.3|3465.8|3470.8|3466.8|3471.3|3467.3|3470.3|3465.8|0
1617867900000|2021-04-08 07:45:00|3471.3|3467.3|3471.3|3467.3|3473.3|3468.8|3471.3|3467.3|0
1617868200000|2021-04-08 07:50:00|3470.8|3466.8|3470.3|3466.3|3471.8|3467.3|3469.3|3465.3|0
1617868500000|2021-04-08 07:55:00|3469.8|3465.8|3469.3|3465.3|3470.8|3466.3|3469.3|3465.3|0
1617868800000|2021-04-08 08:00:00|3468.8|3465.8|3473.3|3469.3|3473.3|3469.3|3468.8|3465.8|0
1617869100000|2021-04-08 08:05:00|3472.8|3469.8|3475.8|3471.8|3476.3|3472.8|3472.8|3469.8|0
1617869400000|2021-04-08 08:10:00|3476.3|3472.3|3474.3|3470.3|3476.3|3472.8|3473.8|3470.3|0
1617869700000|2021-04-08 08:15:00|3473.8|3469.8|3473.8|3469.3|3474.3|3470.3|3472.8|3469.3|0
1617870000000|2021-04-08 08:20:00|3473.3|3468.8|3471.3|3467.8|3473.3|3468.8|3471.3|3467.3|0
1617870300000|2021-04-08 08:25:00|3471.8|3468.3|3470.8|3467.3|3472.3|3468.3|3469.8|3466.3|0
1617870600000|2021-04-08 08:30:00|3471.3|3467.8|3471.3|3466.8|3471.8|3467.8|3470.8|3466.8|0
1617870900000|2021-04-08 08:35:00|3470.8|3466.3|3469.3|3465.3|3471.3|3466.3|3469.3|3465.3|0
1617871200000|2021-04-08 08:40:00|3468.8|3465.8|3470.3|3466.3|3470.8|3466.8|3468.3|3465.8|0
1617871500000|2021-04-08 08:45:00|3470.8|3465.8|3470.3|3466.3|3470.8|3466.8|3469.8|3465.8|0
1617871800000|2021-04-08 08:50:00|3469.8|3465.8|3471.3|3467.3|3471.8|3467.3|3469.3|3465.8|0
1617872100000|2021-04-08 08:55:00|3470.8|3466.8|3471.3|3467.8|3472.3|3468.3|3470.3|3466.8|0
1617872400000|2021-04-08 09:00:00|3471.8|3468.3|3472.3|3468.8|3472.8|3468.8|3471.3|3467.3|0
1617872700000|2021-04-08 09:05:00|3472.8|3468.3|3471.8|3467.8|3472.8|3468.8|3471.8|3467.8|0
1617873000000|2021-04-08 09:10:00|3471.3|3468.3|3469.8|3466.3|3471.3|3468.3|3469.8|3466.3|0
1617873300000|2021-04-08 09:15:00|3470.3|3465.8|3469.3|3465.8|3470.3|3466.3|3468.8|3465.3|0
1617873600000|2021-04-08 09:20:00|3469.8|3465.3|3469.8|3465.8|3470.3|3466.3|3469.3|3465.3|0
1617873900000|2021-04-08 09:25:00|3470.3|3466.3|3467.3|3463.3|3470.8|3466.3|3466.8|3462.8|0
1617874200000|2021-04-08 09:30:00|3467.8|3462.8|3465.8|3461.8|3467.8|3462.8|3465.3|3461.3|0
1617874500000|2021-04-08 09:35:00|3465.3|3461.3|3465.3|3461.3|3465.8|3461.3|3464.8|3461.3|0
1617874800000|2021-04-08 09:40:00|3464.8|3460.8|3465.8|3462.3|3465.8|3462.3|3464.3|3460.3|0
1617875100000|2021-04-08 09:45:00|3465.3|3461.8|3467.8|3463.8|3467.8|3464.3|3464.8|3461.3|0
1617875400000|2021-04-08 09:50:00|3467.3|3463.3|3468.3|3464.8|3468.8|3464.8|3467.3|3463.3|0
1617875700000|2021-04-08 09:55:00|3468.8|3465.3|3469.8|3465.8|3470.3|3466.3|3468.3|3465.3|0
1617876000000|2021-04-08 10:00:00|3469.3|3466.3|3470.8|3466.8|3470.8|3466.8|3469.3|3465.8|0
1617876300000|2021-04-08 10:05:00|3471.3|3467.3|3470.8|3466.8|3471.3|3467.8|3470.3|3466.3|0
1617876600000|2021-04-08 10:10:00|3471.3|3467.3|3471.3|3467.3|3471.3|3467.3|3470.3|3466.8|0
1617876900000|2021-04-08 10:15:00|3470.8|3466.8|3470.8|3466.8|3471.3|3467.3|3470.3|3466.3|1
1617877200000|2021-04-08 10:20:00|3471.3|3467.3|3471.3|3467.8|3471.8|3467.8|3470.8|3466.8|0
1617877500000|2021-04-08 10:25:00|3471.8|3467.3|3471.8|3467.8|3471.8|3467.8|3470.8|3466.8|0
1617877800000|2021-04-08 10:30:00|3472.3|3468.3|3472.3|3468.3|3472.8|3468.8|3472.3|3467.8|0
1617878100000|2021-04-08 10:35:00|3471.3|3467.8|3471.8|3468.3|3472.3|3468.3|3471.3|3467.3|3
1617878400000|2021-04-08 10:40:00|3472.3|3468.8|3473.8|3469.8|3473.8|3469.8|3471.8|3468.8|0
1617878700000|2021-04-08 10:45:00|3473.3|3469.3|3475|3471.5|3475.5|3471.5|3472.3|3468.3|0
1617879000000|2021-04-08 10:50:00|3475.5|3472|3475.5|3472|3476|3472.5|3475|3472|0
1617879300000|2021-04-08 10:55:00|3475|3471.5|3475|3471|3475.5|3471.5|3474.5|3470.5|0
1617879600000|2021-04-08 11:00:00|3478.5|3468.5|3477.5|3471.5|3478.5|3471.5|3477|3455.5|0
1617879900000|2021-04-08 11:05:00|3478|3472|3477.5|3473.5|3478|3473.5|3477.5|3472|0
1617880200000|2021-04-08 11:10:00|3478|3474|3478.5|3476|3478.5|3476|3477.5|3473.5|0
1617880500000|2021-04-08 11:15:00|3478|3475.5|3478.5|3475|3478.5|3476|3478|3474|0
1617880800000|2021-04-08 11:20:00|3478|3474.5|3478.5|3475|3478.5|3475|3478|3474|0
1617881100000|2021-04-08 11:25:00||3475.5||3476||3476||3475.5|0
1617881700000|2021-04-08 11:35:00|3482.5|3477.5|3482.5|3478.5|3483|3479|3481.5|3477|1
1617882000000|2021-04-08 11:40:00|3483|3479|3480.5|3476.5|3483|3479|3480.5|3476.5|0
1617882300000|2021-04-08 11:45:00|3481|3477|3479.5|3475.5|3481|3477|3479.5|3475.5|1
1617882600000|2021-04-08 11:50:00|3480|3476|3480.5|3476.5|3480.5|3476.5|3479.5|3475.5|0
1617882900000|2021-04-08 11:55:00|3481|3477|3480.5|3476.5|3481|3478|3480|3476|1
1617883200000|2021-04-08 12:00:00|3481|3477|3482|3478|3482|3478|3481|3477|0
1617883500000|2021-04-08 12:05:00|3481.5|3477.5|3481.5|3478|3482|3478|3481.5|3477.5|0
1617883800000|2021-04-08 12:10:00|3482|3477.5|3482.5|3479|3482.5|3479|3481.5|3477.5|6
1617884100000|2021-04-08 12:15:00|3482|3477.5|3483|3479|3483|3479|3481.5|3477.5|1
1617884400000|2021-04-08 12:20:00|3483.5|3479.5|3485|3481|3485|3481|3483|3479.5|0
1617884700000|2021-04-08 12:25:00|3484.5|3480.5|3488|3478|3488.5|3481.5|3484.5|3477.5|0
1617885000000|2021-04-08 12:30:00|3487.5|3478.5|3482.5|3478.5|3487.5|3480.5|3482.5|3478.5|1
1617885300000|2021-04-08 12:35:00|3483|3479|3483|3479|3483.5|3479.5|3482|3478|0
1617885600000|2021-04-08 12:40:00|3483.5|3479.5|3483|3479|3483.5|3479.5|3482.5|3478.5|0
1617885900000|2021-04-08 12:45:00|3482|3478.5|3483|3479|3484|3480|3482|3478.5|0
1617886200000|2021-04-08 12:50:00|3483.5|3479.5|3483.5|3479.5|3484.5|3480.5|3483|3479.5|0
1617886500000|2021-04-08 12:55:00|3483|3479|3483|3479.5|3483.5|3479.5|3483|3479|0
1617886800000|2021-04-08 13:00:00|3483.5|3480|3485|3481|3485|3481|3483.5|3479.5|0
1617887100000|2021-04-08 13:05:00|3484.5|3480.5|3484.5|3480.5|3485|3480.5|3483.5|3479.5|0
1617887400000|2021-04-08 13:10:00|3484|3481|3483.5|3479.5|3484.5|3481|3483.5|3479.5|0
1617887700000|2021-04-08 13:15:00|3484|3480|3483|3479|3484|3480|3482.5|3478.5|0
1617888000000|2021-04-08 13:20:00|3482.5|3479.5|3483|3479|3483|3479.5|3482|3478|0
1617888300000|2021-04-08 13:25:00|3483.5|3479.5|3481.5|3477.5|3484|3480|3481.5|3477.5|0
1617888600000|2021-04-08 13:30:00|3482|3478|3483.5|3479.5|3484|3480|3481|3477.5|2
1617888900000|2021-04-08 13:35:00|3484|3480|3487.5|3484|3488|3484|3484|3480|0
1617889200000|2021-04-08 13:40:00|3488|3483.5|3487.5|3483.5|3489|3485|3487|3483.5|0
1617889500000|2021-04-08 13:45:00|3488|3484|3484.5|3481|3488|3484|3484|3480|0
1617889800000|2021-04-08 13:50:00|3485|3481.5|3487.5|3483.5|3489|3485|3485|3481.5|0
1617890100000|2021-04-08 13:55:00|3487|3483|3488.5|3484.5|3489|3484.5|3486|3482.5|0
1617890400000|2021-04-08 14:00:00|3489|3485|3486.5|3482.5|3489.5|3486|3486.5|3482.5|0
1617890700000|2021-04-08 14:05:00|3486|3482|3485|3481|3487|3483|3485|3481|0
1617891000000|2021-04-08 14:10:00|3484.5|3480.5|3481.5|3477.5|3484.5|3481|3481|3477.5|0
1617891300000|2021-04-08 14:15:00|3482|3478|3478.5|3474|3482|3478|3478.5|3474|7
1617891600000|2021-04-08 14:20:00|3478|3474.5|3478.5|3474.5|3478.5|3474.5|3476.5|3472.5|0
1617891900000|2021-04-08 14:25:00|3479|3475|3477|3473|3479|3475|3476.5|3472.5|0
1617892200000|2021-04-08 14:30:00|3477.5|3473.5|3476|3472.5|3477.5|3473.5|3476|3472|0
1617892500000|2021-04-08 14:35:00|3476.5|3472|3476|3472|3476.5|3473|3475.5|3472|0
1617892800000|2021-04-08 14:40:00|3476.5|3472.5|3476.5|3472.5|3477|3473|3475.5|3471.5|0
1617893100000|2021-04-08 14:45:00|3477|3472|3478|3474|3478|3474|3476.5|3472|0
1617893400000|2021-04-08 14:50:00|3477.5|3473.5|3477|3473.5|3477.5|3474|3476.5|3473|0
1617893700000|2021-04-08 14:55:00|3477.5|3474|3478|3474.5|3478|3474.5|3476.5|3473|0
1617894000000|2021-04-08 15:00:00|3477.5|3474|3477|3473|3477.5|3474.5|3476|3472|2
1617894300000|2021-04-08 15:05:00|3476.5|3472.5|3475|3471.5|3477|3472.5|3475|3471|0
1617894600000|2021-04-08 15:10:00|3475.5|3472|3475.5|3471.5|3476.5|3473|3475|3471.5|2
1617894900000|2021-04-08 15:15:00|3476|3472|3477|3473.5|3477.5|3473.5|3475.5|3472|1
1617895200000|2021-04-08 15:20:00|3477.5|3474|3479.5|3475.5|3479.5|3475.5|3477.5|3474|0
1617895500000|2021-04-08 15:25:00|3480|3477|3485|3465.5|3490|3477|3479.5|3449.5|1
1617895800000|2021-04-08 15:30:00|3484|3466|3491|3470.5|3492.5|3477|3482.5|3465.5|0
1617896100000|2021-04-08 15:35:00|3491.5|3470|3492.5|3465.5|3492.5|3470|3491.5|3459.5|0
1617897000000|2021-04-08 15:50:00||3440.5||3464.5||3464.5||3440.5|0
1617897900000|2021-04-08 16:05:00||3440.5||3459||3465||3440.5|0
1617898800000|2021-04-08 16:20:00||3440.5||3459.5||3459.5||3440.5|0
1617899100000|2021-04-08 16:25:00||3452||3460||3460||3452|0
1617900900000|2021-04-08 16:55:00||3440.5||3460.5||3460.5||3440.5|0
1617901800000|2021-04-08 17:10:00||3440.5||3461||3461||3440.5|0
1617902400000|2021-04-08 17:20:00||3461.5||3461.5||3461.5||3461.5|0
1617903600000|2021-04-08 17:40:00||3454||3462||3462||3454|0
1617904200000|2021-04-08 17:50:00||3454.5||3462.5||3462.5||3454.5|0
1617905400000|2021-04-08 18:10:00||3440.5||3463||3463||3440.5|0
1617906300000|2021-04-08 18:25:00|3493||3493||3493||3493||0
1617906900000|2021-04-08 18:35:00||3455.5||3463.5||3463.5||3455.5|0
1617907200000|2021-04-08 18:40:00||3440.5||3464.5||3464.5||3440.5|0
1617907500000|2021-04-08 18:45:00||3440.5||3465||3465||3440.5|0
1617907800000|2021-04-08 18:50:00||3440.5||3465.5||3465.5||3440.5|0
1617908400000|2021-04-08 19:00:00||3458||3466.5||3466.5||3458|0
1617908700000|2021-04-08 19:05:00||3459||3467.5||3467.5||3459|0
1617909000000|2021-04-08 19:10:00||3460||3468||3468||3460|0
1617909900000|2021-04-08 19:25:00||3460.5||3468.5||3468.5||3460.5|0
1617910500000|2021-04-08 19:35:00||3461||3469||3469||3461|0
1617910800000|2021-04-08 19:40:00||3456.5||3456.5||3456.5||3456.5|0
1617911100000|2021-04-08 19:45:00|3492.5|3449.5|3492.5|3458.5|3492.5|3458.5|3492.5|3440.5|0
1617911400000|2021-04-08 19:50:00|3493|3451|3493|3461.5|3493|3467.5|3493|3440.5|5
1617911700000|2021-04-08 19:55:00|3492.5|3458.5|3493|3462|3493|3462|3492.5|3458.5|0
1617948000000|2021-04-09 06:00:00|3510|3461.5|3515.5|3440.5|3515.5|3461.5|3510|3440.5|0
1617949500000|2021-04-09 06:25:00|3515|3441|3515|3467.5|3515|3467.5|3515|3441|0
1617949800000|2021-04-09 06:30:00|3510||3510||3510||3510||0
1617951000000|2021-04-09 06:50:00|3509.5|3464.5|3506|3450.5|3509.5|3464.5|3505|3440.5|0
1617951300000|2021-04-09 06:55:00|3509.5|3451|3499|3469.5|3509.5|3469.5|3490.5|3451|0
1617951600000|2021-04-09 07:00:00|3498.5|3470|3479.5|3475.5|3501|3481.5|3479.5|3470|0
1617951900000|2021-04-09 07:05:00|3479|3475|3474.5|3471|3479|3475|3474.5|3471|0
1617952200000|2021-04-09 07:10:00|3474|3470.5|3466.5|3462.5|3474|3470.5|3466|3462.5|0
1617952500000|2021-04-09 07:15:00|3467|3463|3470.5|3466.5|3470.5|3467|3467|3463|0
1617952800000|2021-04-09 07:20:00|3471|3467.5|3475.5|3470.5|3475.5|3470.5|3471|3467.5|0
1617953100000|2021-04-09 07:25:00|3476||3476||3477.5||3475.5||0
1617953400000|2021-04-09 07:30:00|3475.5|3472.5|3477|3473|3478|3475|3475.5|3472|6
1617953700000|2021-04-09 07:35:00|3476.5|3472.5|3480.5|3476.5|3480.5|3476.5|3476|3471.5|0
1617954000000|2021-04-09 07:40:00|3481|3477|3483|3479|3483.5|3479|3481|3477|0
1617954300000|2021-04-09 07:45:00|3483.5|3479.5|3484.5|3480.5|3485.5|3481|3483|3479|0
1617954600000|2021-04-09 07:50:00|3485|3481|3485.5|3481|3486.5|3482.5|3485|3481|0
1617954900000|2021-04-09 07:55:00|3485|3480.5|3483.5|3479.5|3485|3480.5|3483|3479|0
1617955200000|2021-04-09 08:00:00|3484|3479|3485.5|3482|3487|3483|3484|3479|2
1617955500000|2021-04-09 08:05:00|3486|3481.5|3488|3484|3488.5|3484.5|3485.5|3481|0
1617955800000|2021-04-09 08:10:00|3487.5|3484.5|3486.5|3483|3488|3484.5|3486.5|3482.5|0
1617956100000|2021-04-09 08:15:00|3487|3482.5|3485|3481|3487|3482.5|3484.5|3480.5|0
1617956400000|2021-04-09 08:20:00|3485.5|3481.5|3487.5|3483.5|3488|3483.5|3485.5|3481.5|0
1617956700000|2021-04-09 08:25:00|3488|3484|3487.5|3483.5|3488|3484|3486.5|3483|1
1617957000000|2021-04-09 08:30:00|3487|3483|3486|3481.5|3487.5|3483|3485.5|3481.5|0
1617957300000|2021-04-09 08:35:00|3485.5|3481|3485|3481.5|3485.5|3482|3484|3480.5|1
1617957600000|2021-04-09 08:40:00|3485.5|3482|3488.5|3485|3489|3485|3485.5|3482|0
1617957900000|2021-04-09 08:45:00|3489|3485.5|3491|3487|3491|3487.5|3489|3485.5|0
1617958200000|2021-04-09 08:50:00|3491.5|3487.5|3492|3488.5|3492|3488.5|3491|3487|0
1617958500000|2021-04-09 08:55:00|3491|3488|3491|3487|3492.5|3488.5|3491|3487|0
1617958800000|2021-04-09 09:00:00|3490.5|3486.5|3490.5|3486.5|3490.5|3487|3490|3486|0
1617959100000|2021-04-09 09:05:00|3490|3486|3488|3484.5|3490|3486|3488|3484.5|0
1617959400000|2021-04-09 09:10:00|3488.5|3485|3482.3|3478.3|3489|3485|3482.3|3478.3|5
1617959700000|2021-04-09 09:15:00|3482.8|3478.8|3481.3|3477.8|3483.8|3479.8|3481.3|3476.8|0
1617960000000|2021-04-09 09:20:00|3481.8|3477.3|3483.3|3479.3|3483.3|3479.3|3481.3|3477.3|0
1617960300000|2021-04-09 09:25:00|3483.8|3479.8|3485.8|3481.8|3486.3|3481.8|3483.3|3479.8|0
1617960600000|2021-04-09 09:30:00|3485.3|3481.3|3485.3|3481.3|3485.8|3481.8|3484.8|3481.3|0
1617960900000|2021-04-09 09:35:00|3484.8|3480.8|3485.3|3481.3|3485.3|3481.3|3484.3|3480.3|0
1617961200000|2021-04-09 09:40:00|3484.8|3481.8|3486.8|3482.8|3486.8|3482.8|3484.8|3481.8|0
1617961500000|2021-04-09 09:45:00|3487.3|3483.3|3487.3|3483.3|3487.8|3483.8|3486.8|3483.3|0
1617961800000|2021-04-09 09:50:00|3486.8|3482.8|3487.8|3483.8|3488.3|3484.3|3486.3|3482.8|0
1617962100000|2021-04-09 09:55:00|3488.3|3484.3|3489.8|3485.8|3490.3|3486.3|3487.8|3484.3|0
1617962400000|2021-04-09 10:00:00|3489.3|3485.3|3489.8|3485.8|3489.8|3485.8|3488.8|3484.8|0
1617962700000|2021-04-09 10:05:00|3490.3|3486.3|3490.3|3486.8|3490.3|3486.8|3488.8|3484.8|0
1617963000000|2021-04-09 10:10:00|3489.8|3486.3|3488.8|3484.8|3489.8|3486.3|3488.3|3484.8|0
1617963300000|2021-04-09 10:15:00|3488.3|3485.3|3488.3|3484.3|3488.8|3485.3|3487.8|3483.8|0
1617963600000|2021-04-09 10:20:00|3487.8|3483.8|3487.3|3483.3|3488.3|3483.8|3486.8|3482.8|0
1617963900000|2021-04-09 10:25:00|3487.8|3483.8|3486.3|3482.3|3487.8|3483.8|3486.3|3482.3|0
1617964200000|2021-04-09 10:30:00|3486.8|3482.8|3488.8|3485.3|3488.8|3485.3|3486.3|3482.8|0
1617964500000|2021-04-09 10:35:00|3488.3|3484.8|3490.8|3486.8|3490.8|3486.8|3488.3|3484.8|0
1617964800000|2021-04-09 10:40:00|3491.3|3487.3|3490.8|3487.3|3491.3|3487.3|3490.3|3486.3|0
1617965100000|2021-04-09 10:45:00|3491.3|3486.8|3489.8|3486.3|3491.3|3486.8|3489.8|3486.3|0
1617965400000|2021-04-09 10:50:00|3490.3|3485.8|3489.8|3485.8|3490.3|3486.3|3489.8|3485.3|8
1617965700000|2021-04-09 10:55:00|3490.3|3486.3|3489.8|3485.8|3490.8|3486.3|3489.3|3485.8|0
1617966000000|2021-04-09 11:00:00|3498.8|3482.8|3492.8|3486.8|3499.3|3487.3|3491.8|3459.3|0
1617966300000|2021-04-09 11:05:00||3487.3||3486.3||3488.3||3486.3|0
1617966600000|2021-04-09 11:10:00|3492.3|3485.8|3489.3|3485.3|3492.3|3486.3|3489.3|3485.3|0
1617966900000|2021-04-09 11:15:00|3489.8|3485.8|3488.3|3484.3|3489.8|3485.8|3488.3|3484.3|0
1617967200000|2021-04-09 11:20:00|3488.8|3484.8|3490.3|3486.3|3490.3|3486.3|3488.8|3484.3|0
1617967500000|2021-04-09 11:25:00|3489.8|3485.8|3489.8|3485.8|3490.3|3485.8|3489.8|3485.3|0
1617967800000|2021-04-09 11:30:00|3490.3|3486.3|3489.8|3485.8|3490.8|3486.8|3489.3|3485.3|0
1617968100000|2021-04-09 11:35:00|3490.3|3486.3|3490.8|3486.8|3491.3|3487.3|3490.3|3486.3|0
1617968400000|2021-04-09 11:40:00|3490.3|3487.3|3490.8|3486.8|3491.3|3487.3|3490.3|3486.8|0
1617968700000|2021-04-09 11:45:00|3491.3|3487.3|3490.3|3486.3|3491.8|3487.8|3490.3|3486.3|0
1617969000000|2021-04-09 11:50:00|3489.8|3485.8|3488.3|3484.3|3489.8|3485.8|3487.8|3484.3|0
1617969300000|2021-04-09 11:55:00|3487.8|3483.8|3487.8|3483.8|3488.3|3484.3|3487.8|3483.8|0
1617969600000|2021-04-09 12:00:00|3487.3|3483.3|3486.3|3482.8|3487.3|3483.8|3485.8|3482.3|0
1617969900000|2021-04-09 12:05:00|3485.3|3482.3|3482.3|3478.3|3485.3|3482.3|3481.8|3478.3|0
1617970200000|2021-04-09 12:10:00|3482.8|3478.8|3482.8|3478.8|3483.3|3479.8|3482.3|3478.8|0
1617970500000|2021-04-09 12:15:00|3482.3|3479.3|3483.3|3479.3|3483.3|3479.8|3482.3|3478.8|0
1617970800000|2021-04-09 12:20:00|3482.8|3478.8|3482.8|3478.8|3483.3|3478.8|3482.3|3478.8|0
1617971100000|2021-04-09 12:25:00|3483.3|3479.3|3483.3|3479.3|3483.8|3479.8|3483.3|3478.8|0
1617971400000|2021-04-09 12:30:00|3483.8|3479.8|3482.8|3479.3|3483.8|3479.8|3482.8|3479.3|0
1617971700000|2021-04-09 12:35:00|3483.3|3479.8|3483.8|3479.8|3484.8|3480.8|3482.8|3479.8|0
1617972000000|2021-04-09 12:40:00|3484.3|3480.3|3486.3|3482.3|3486.3|3482.3|3483.8|3480.3|0
1617972300000|2021-04-09 12:45:00|3486.8|3482.8|3485.8|3482.3|3487.3|3483.3|3485.8|3482.3|0
1617972600000|2021-04-09 12:50:00|3486.3|3481.8|3487.3|3483.3|3487.8|3483.3|3485.8|3481.8|0
1617972900000|2021-04-09 12:55:00|3487.8|3483.8|3485.8|3481.8|3487.8|3483.8|3485.3|3481.3|0
1617973200000|2021-04-09 13:00:00|3485.3|3481.3|3484.8|3481.3|3485.8|3481.8|3484.8|3480.8|0
1617973500000|2021-04-09 13:05:00|3484.3|3480.8|3485.3|3481.3|3485.3|3481.3|3483.8|3479.8|0
1617973800000|2021-04-09 13:10:00|3485.8|3481.8|3487.8|3484.3|3488.3|3484.3|3485.3|3481.8|0
1617974100000|2021-04-09 13:15:00|3488.3|3483.8|3488.3|3484.3|3488.3|3484.3|3487.8|3483.8|0
1617974400000|2021-04-09 13:20:00|3488.8|3483.8|3487.8|3483.8|3488.8|3483.8|3487.8|3483.8|0
1617974700000|2021-04-09 13:25:00|3488.3|3484.3|3487.8|3483.8|3488.8|3484.3|3487.3|3483.3|0
1617975000000|2021-04-09 13:30:00|3487.3|3483.3|3487.3|3483.8|3487.8|3484.3|3485.8|3482.3|2
1617975300000|2021-04-09 13:35:00|3487.8|3483.3|3483.3|3479.3|3487.8|3483.8|3482.8|3478.8|0
1617975600000|2021-04-09 13:40:00|3483.8|3479.8|3486.8|3482.8|3487.3|3483.3|3483.3|3479.8|0
1617975900000|2021-04-09 13:45:00|3487.3|3483.3|3485.8|3482.3|3487.8|3483.3|3485.8|3481.8|0
1617976200000|2021-04-09 13:50:00|3486.3|3481.8|3482.3|3478.8|3486.3|3481.8|3482.3|3478.8|0
1617976500000|2021-04-09 13:55:00|3482.8|3478.3|3486.3|3477.8|3487.8|3480.8|3482.3|3477.3|0
1617976800000|2021-04-09 14:00:00|3485.3|3478.3|3485.3|3481.3|3485.3|3481.8|3484.3|3478.3|0
1617977100000|2021-04-09 14:05:00|3484.3|3480.8|3487.3|3483.3|3487.3|3483.3|3484.3|3480.8|0
1617977400000|2021-04-09 14:10:00|3487.8|3483.8|3490.8|3486.8|3491.8|3487.8|3487.3|3483.8|2
1617977700000|2021-04-09 14:15:00|3490.3|3487.3|3490.3|3486.3|3491.3|3487.3|3490.3|3486.3|0
1617978000000|2021-04-09 14:20:00|3490.8|3486.8|3489.8|3485.8|3491.3|3487.3|3489.8|3485.8|0
1617978300000|2021-04-09 14:25:00|3490.3|3486.3|3489.3|3485.3|3490.3|3486.3|3489.3|3485.3|0
1617978600000|2021-04-09 14:30:00|3488.8|3484.8|3488.8|3484.3|3489.3|3485.3|3488.3|3484.3|0
1617978900000|2021-04-09 14:35:00|3489.3|3484.8|3488.8|3484.8|3489.8|3485.8|3488.8|3484.8|0
1617979200000|2021-04-09 14:40:00|3489.3|3485.3|3489.3|3485.8|3489.3|3485.8|3488.8|3484.8|0
1617979500000|2021-04-09 14:45:00|3488.8|3485.3|3487.8|3483.8|3488.8|3485.3|3487.3|3483.8|0
1617979800000|2021-04-09 14:50:00|3488.3|3484.3|3486.3|3482.8|3488.3|3484.3|3486.3|3482.3|0
1617980100000|2021-04-09 14:55:00|3486.8|3483.3|3485.8|3481.8|3487.3|3483.3|3485.8|3481.8|0
1617980400000|2021-04-09 15:00:00|3485.3|3482.3|3484.3|3480.3|3485.8|3482.3|3483.8|3479.8|0
1617980700000|2021-04-09 15:05:00|3483.8|3480.8|3486.3|3482.8|3486.3|3482.8|3483.8|3480.3|0
1617981000000|2021-04-09 15:10:00|3486.8|3483.3|3487.3|3483.8|3487.8|3483.8|3486.3|3483.3|1
1617981300000|2021-04-09 15:15:00|3487.8|3484.3|3488.3|3483.8|3488.8|3484.3|3487.8|3483.8|0
1617981600000|2021-04-09 15:20:00|3487.8|3484.3|3487.8|3484.3|3488.3|3484.3|3487.3|3483.8|0
1617981900000|2021-04-09 15:25:00|3488.3|3484.8|3490.8|3479.8|3494.8|3484.8|3486.3|3475.3|0
1617982200000|2021-04-09 15:30:00|3489.8|3480.3|3489.8|3481.3|3489.8|3481.8|3488.8|3480.3|0
1617982500000|2021-04-09 15:35:00|3490.3|3480.8|3495.8|3471.8|3495.8|3480.8|3489.3|3471.8|0
1617982800000|2021-04-09 15:40:00||3447.8||3471.3||3471.3||3447.8|0
1617983400000|2021-04-09 15:50:00||3447.8||3464.8||3464.8||3447.8|0
1617983700000|2021-04-09 15:55:00||3457.8||3465.8||3465.8||3457.8|0
1617984000000|2021-04-09 16:00:00||3458.3||3466.3||3466.3||3458.3|0
1617984600000|2021-04-09 16:10:00||3447.8||3466.8||3466.8||3447.8|0
1617985200000|2021-04-09 16:20:00||3447.8||3467.3||3467.3||3447.8|0
1617985500000|2021-04-09 16:25:00|3498.8||3498.8||3498.8||3498.8||0
1617985800000|2021-04-09 16:30:00||3447.8||3467.8||3467.8||3447.8|0
1617986400000|2021-04-09 16:40:00||3460.3||3468.3||3468.3||3460.3|0
1617987000000|2021-04-09 16:50:00||3447.8||3470.3||3470.3||3447.8|0
1617987600000|2021-04-09 17:00:00||3462.8||3471.3||3471.3||3462.8|0
1617988800000|2021-04-09 17:20:00||3447.8||3471.8||3471.8||3447.8|0
1617989400000|2021-04-09 17:30:00||3447.8||3472.3||3472.3||3447.8|0
1617990000000|2021-04-09 17:40:00||3447.8||3472.8||3472.8||3447.8|0
1617990300000|2021-04-09 17:45:00|3499.3|3465.3|3498.8|3473.3|3499.3|3473.3|3498.8|3465.3|0
1617990600000|2021-04-09 17:50:00||3465.8||3466.8||3466.8||3465.8|0
1617991800000|2021-04-09 18:10:00||3447.8||3467.3||3467.3||3447.8|0
1617992100000|2021-04-09 18:15:00||3447.8||3467.8||3467.8||3447.8|0
1617992700000|2021-04-09 18:25:00||3447.8||3468.8||3468.8||3447.8|0
1617993000000|2021-04-09 18:30:00||3461.3||3469.3||3469.3||3461.3|0
1617993600000|2021-04-09 18:40:00||3447.8||3469.8||3469.8||3447.8|0
1617994500000|2021-04-09 18:55:00||3447.8||3470.3||3470.3||3447.8|0
1617996000000|2021-04-09 19:20:00|3499.3||3499.3||3499.3||3499.3||0
1617996600000|2021-04-09 19:30:00||3447.8||3471.8||3471.8||3447.8|0
1617996900000|2021-04-09 19:35:00||3447.8||3472.8||3472.8||3447.8|0
1617997200000|2021-04-09 19:40:00||3466.3||3467.3||3467.3||3459.3|0
1617997500000|2021-04-09 19:45:00||3447.8||3467.8||3467.8||3447.8|0
1618207200000|2021-04-12 06:00:00|3508.3|3453.8|3500.8|3453.8|3508.3|3454.3|3500.8|3453.8|0
1618210500000|2021-04-12 06:55:00||3447.8||3452.3||3452.3||3447.8|0
1618210800000|2021-04-12 07:00:00|3499.8|3458.8|3488.3|3484.3|3499.8|3485.3|3487.3|3458.8|0
1618211100000|2021-04-12 07:05:00|3488.8|3483.8|3489.8|3485.8|3492.3|3488.3|3488.3|3483.8|0
1618211400000|2021-04-12 07:10:00|3490.3|3485.3|3492.8|3488.3|3500.8|3488.3|3489.3|3462.3|0
1618211700000|2021-04-12 07:15:00|3493.3|3488.8|3497.3|3493.3|3497.3|3493.3|3492.8|3488.8|0
1618212000000|2021-04-12 07:20:00|3496.8|3492.8|3489.3|3485.3|3496.8|3492.8|3489.3|3485.3|0
1618212300000|2021-04-12 07:25:00|3488.8|3484.8|3484.8|3480.3|3488.8|3484.8|3482.8|3478.8|0
1618212600000|2021-04-12 07:30:00|3484.3|3479.8|3485.8|3481.8|3485.8|3481.8|3483.8|3479.8|0
1618212900000|2021-04-12 07:35:00|3486.3|3482.3|3481.8|3477.3|3486.8|3482.3|3481.3|3477.3|0
1618213200000|2021-04-12 07:40:00|3481.3|3476.8|3479.3|3475.3|3481.3|3476.8|3479.3|3475.3|0
1618213500000|2021-04-12 07:45:00|3479.8|3474.8|3482.3|3478.3|3482.3|3478.3|3478.8|3474.8|0
1618213800000|2021-04-12 07:50:00|3482.8|3478.8|3480.8|3476.8|3483.3|3478.8|3480.8|3476.8|0
1618214100000|2021-04-12 07:55:00|3480.3|3476.3|3475.8|3471.3|3480.3|3476.8|3475.3|3471.3|0
1618214400000|2021-04-12 08:00:00|3475.3|3471.8|3474.3|3470.8|3476.3|3472.8|3474.3|3470.8|0
1618214700000|2021-04-12 08:05:00|3474.8|3470.3|3472.3|3468.3|3474.8|3470.3|3471.8|3467.8|0
1618215000000|2021-04-12 08:10:00|3472.8|3467.8|3472.8|3468.8|3473.8|3470.3|3472.8|3467.8|0
1618215300000|2021-04-12 08:15:00|3472.3|3468.3|3469.8|3466.3|3472.3|3468.3|3469.3|3465.3|0
1618215600000|2021-04-12 08:20:00|3470.3|3465.8|3470.3|3466.8|3471.8|3467.8|3469.8|3465.8|0
1618215900000|2021-04-12 08:25:00|3470.8|3466.3|3470.8|3466.8|3471.3|3467.3|3469.8|3466.3|0
1618216200000|2021-04-12 08:30:00|3471.3|3467.3|3470.3|3466.3|3472.3|3468.3|3470.3|3466.3|0
1618216500000|2021-04-12 08:35:00|3470.8|3466.8|3472.3|3468.3|3472.8|3468.8|3470.8|3466.8|0
1618216800000|2021-04-12 08:40:00|3472.8|3468.8|3473.3|3468.8|3473.3|3469.3|3471.8|3467.8|0
1618217100000|2021-04-12 08:45:00|3472.8|3469.3|3471.8|3467.8|3473.3|3469.3|3471.3|3467.8|0
1618217400000|2021-04-12 08:50:00|3471.3|3467.3|3471.3|3467.8|3471.8|3467.8|3470.8|3467.3|0
1618217700000|2021-04-12 08:55:00|3471.8|3467.3|3472.3|3468.8|3472.3|3468.8|3471.3|3467.3|0
1618218000000|2021-04-12 09:00:00|3472.8|3468.3|3471.3|3467.8|3473.3|3468.8|3471.3|3467.8|0
1618218300000|2021-04-12 09:05:00|3470.8|3467.3|3470.3|3466.3|3470.8|3467.3|3469.3|3465.8|0
1618218600000|2021-04-12 09:10:00|3469.8|3465.8|3469.8|3465.8|3469.8|3465.8|3468.3|3464.8|0
1618218900000|2021-04-12 09:15:00|3470.3|3466.3|3468.3|3464.8|3470.3|3466.3|3468.3|3464.8|0
1618219200000|2021-04-12 09:20:00|3468.8|3465.3|3468.8|3464.8|3469.3|3465.3|3468.3|3464.8|0
1618219500000|2021-04-12 09:25:00|3468.3|3464.3|3467.8|3463.8|3468.8|3464.8|3462.3|3458.3|0
1618219800000|2021-04-12 09:30:00|3468.3|3464.3|3469.3|3465.3|3469.8|3465.8|3467.8|3463.8|0
1618220100000|2021-04-12 09:35:00|3468.8|3464.8|3469.8|3466.3|3469.8|3466.3|3468.8|3464.8|0
1618220400000|2021-04-12 09:40:00|3470.3|3465.8|3471.3|3467.3|3471.3|3467.3|3470.3|3465.8|0
1618220700000|2021-04-12 09:45:00|3470.8|3466.8|3472.3|3467.8|3472.3|3467.8|3470.8|3466.8|0
1618221000000|2021-04-12 09:50:00|3472.8||3475.3||3475.3||3472.8||0
1618221300000|2021-04-12 09:55:00|3474.8||3474.8||3474.8||3473.8||0
1618221600000|2021-04-12 10:00:00|3475.3||3474.8||3475.3||3473.8||0
1618221900000|2021-04-12 10:05:00|3474.3|3468.3|3476.3|3472.3|3476.3|3472.8|3473.8|3468.3|0
1618222200000|2021-04-12 10:10:00|3475.8|3471.8|3476.3|3472.3|3476.3|3472.3|3475.8|3471.8|0
1618222500000|2021-04-12 10:15:00|3475.8|3471.8|3473.8|3469.8|3476.8|3471.8|3473.8|3469.8|0
1618222800000|2021-04-12 10:20:00|3473.3|3469.3|3472.3|3467.8|3473.3|3469.8|3472.3|3467.8|0
1618223100000|2021-04-12 10:25:00|3471.8|3467.3|3471.3|3467.3|3471.8|3467.8|3471.3|3466.8|0
1618223400000|2021-04-12 10:30:00|3470.8|3466.8|3469.3|3466.3|3470.8|3466.8|3469.3|3465.3|0
1618223700000|2021-04-12 10:35:00|3468.8|3464.8|3469.8|3465.8|3469.8|3465.8|3468.3|3464.3|1
1618224000000|2021-04-12 10:40:00|3470.3|3466.3|3469.8|3465.8|3470.8|3466.8|3469.8|3465.3|0
1618224300000|2021-04-12 10:45:00|3470.3|3466.3|3469.3|3464.8|3470.3|3466.3|3469.3|3464.8|0
1618224600000|2021-04-12 10:50:00|3468.8|3465.3|3468.8|3464.8|3468.8|3465.3|3468.3|3464.3|0
1618224900000|2021-04-12 10:55:00|3468.3|3465.3|3469|3464.5|3469.8|3465.8|3468.3|3464.5|0
1618225200000|2021-04-12 11:00:00|3483|3465|3466.5|3462.5|3483|3465|3466|3454|0
1618225500000|2021-04-12 11:05:00|3467|3463.5|3466|3462|3467.5|3463.5|3466|3462|0
1618225800000|2021-04-12 11:10:00|3465.5|3461.5|3467|3463|3467|3463|3465.5|3461.5|0
1618226100000|2021-04-12 11:15:00|3466.5|3463.5|3466.5|3462.5|3467.5|3464|3466.5|3462.5|0
1618226400000|2021-04-12 11:20:00|3467|3463|3467|3463|3467|3463|3466.5|3462.5|0
1618226700000|2021-04-12 11:25:00|3467.5|3463.5|3466.5|3462.5|3468|3464|3466.5|3462|0
1618227000000|2021-04-12 11:30:00|3466|3462|3465.5|3461.5|3466|3462|3465|3461|0
1618227300000|2021-04-12 11:35:00|3465|3461|3465.5|3461.5|3465.5|3461.5|3465|3461|0
1618227600000|2021-04-12 11:40:00|3465|3461|3465.5|3461.5|3465.5|3461.5|3464.5|3460.5|0
1618227900000|2021-04-12 11:45:00|3465|3461|3466.5|3462.5|3467|3462.5|3465|3461|0
1618228200000|2021-04-12 11:50:00|3467|3463|3468.5|3464.5|3468.5|3464.5|3467|3463|0
1618228500000|2021-04-12 11:55:00|3469|3465|3470|3465.5|3470|3466|3469|3465|2
1618228800000|2021-04-12 12:00:00|3469.5|3466|3469.5|3465.5|3470|3466|3469.5|3465.5|0
1618229100000|2021-04-12 12:05:00|3469|3465|3469.5|3465|3469.5|3465|3468.5|3464.5|0
1618229400000|2021-04-12 12:10:00|3469||3469.5||3469.5||3469||0
1618229700000|2021-04-12 12:15:00|3470|3465.5|3467|3463|3470|3466|3467|3463|0
1618230000000|2021-04-12 12:20:00|3467.5|3463.5|3468|3463.5|3468|3465|3467|3462.5|61
1618230300000|2021-04-12 12:25:00|3467.5|3464|3468|3464|3468|3464|3467.5|3463|5
1618230600000|2021-04-12 12:30:00|3467.5|3463.5|3467|3462.5|3467.5|3464|3467|3462.5|0
1618230900000|2021-04-12 12:35:00|3466.5|3463|3468.5|3464.5|3469|3464.5|3466.5|3462.5|0
1618231200000|2021-04-12 12:40:00|3468|3464|3468.5|3464.5|3468.5|3464.5|3467.5|3463.5|0
1618231500000|2021-04-12 12:45:00|3468|3464|3467.5|3463.5|3468.5|3464|3467.5|3463|0
1618231800000|2021-04-12 12:50:00|3467|3463|3466|3462|3467.5|3463.5|3466|3462|0
1618232100000|2021-04-12 12:55:00|3465.5|3461.5|3463.5|3459.5|3465.5|3461.5|3463.5|3459.5|5
1618232400000|2021-04-12 13:00:00|3464|3460|3461.5|3457.5|3464.5|3460|3461.5|3457|0
1618232700000|2021-04-12 13:05:00|3461|3457|3462|3458|3462|3458|3460|3456|0
1618233000000|2021-04-12 13:10:00|3461.5|3457.5|3460|3456|3461.5|3457.5|3460|3455.5|0
1618233300000|2021-04-12 13:15:00|3459.5|3455.5|3460.5|3456|3460.5|3456|3459.5|3455.5|0
1618233600000|2021-04-12 13:20:00|3460|3456.5|3458.5|3454.5|3460|3456.5|3458.5|3454.5|0
1618233900000|2021-04-12 13:25:00|3459|3455|3458|3454|3459|3455|3457.5|3453.5|0
1618234200000|2021-04-12 13:30:00|3457.5|3454.5|3454.5|3450.5|3458.5|3454.5|3453.5|3449.5|3
1618234500000|2021-04-12 13:35:00|3454|3450|3454|3450|3455.5|3451.5|3452.5|3448.5|0
1618234800000|2021-04-12 13:40:00|3454.5|3450.5|3452|3448|3454.5|3450.5|3452|3448|0
1618235100000|2021-04-12 13:45:00|3451.5|3447.5|3452|3448|3452.5|3448.5|3451|3446.5|0
1618235400000|2021-04-12 13:50:00|3452.5|3447.5|3451.5|3447|3452.5|3448.5|3451|3446.5|0
1618235700000|2021-04-12 13:55:00|3452|3447.5|3452|3448|3452.5|3448.5|3451|3447|0
1618236000000|2021-04-12 14:00:00|3452.5|3448.5|3453.5|3449.5|3454.5|3450.5|3452.5|3448.5|0
1618236300000|2021-04-12 14:05:00|3453|3449|3455|3450.5|3455|3451|3453|3448.5|0
1618236600000|2021-04-12 14:10:00|3455.5|3451|3456.5|3452.5|3456.5|3452.5|3455|3450.5|0
1618236900000|2021-04-12 14:15:00|3457|3453|3457|3453|3458|3454|3456.5|3452.5|0
1618237200000|2021-04-12 14:20:00|3457.5|3453.5|3455.5|3451.5|3457.5|3453.5|3455|3451|0
1618237500000|2021-04-12 14:25:00|3455|3451|3453|3449|3455|3451|3453|3448.5|0
1618237800000|2021-04-12 14:30:00|3452.5|3448.5|3450.5|3446.5|3452.5|3448.5|3449|3445|0
1618238100000|2021-04-12 14:35:00|3451|3446|3450|3446|3451|3446|3449.5|3445.5|3
1618238400000|2021-04-12 14:40:00|3450.5|3446.5|3447.5|3443.5|3450.5|3446.5|3447|3443|1
1618238700000|2021-04-12 14:45:00|3448|3444|3452|3448|3453|3448.5|3448|3444|0
1618239000000|2021-04-12 14:50:00|3452.5|3448.5|3455|3451|3455|3451|3452|3448|9
1618239300000|2021-04-12 14:55:00|3455.5|3451.5|3457|3453|3458|3454.5|3455.5|3451.5|1
1618239600000|2021-04-12 15:00:00|3457.5|3453.5|3458|3454|3458|3454|3457.5|3453.5|0
1618239900000|2021-04-12 15:05:00|3457.5|3453.5|3457.5|3453.5|3458|3454|3457|3453|0
1618240200000|2021-04-12 15:10:00|3457|3453|3455.5|3452.5|3457.5|3453|3455.5|3451.5|0
1618240500000|2021-04-12 15:15:00|3457|3453|3457.5|3453.5|3457.5|3453.5|3456|3452.5|7
1618240800000|2021-04-12 15:20:00|3458|3454|3458.5|3454.5|3458.5|3454.5|3456|3451.5|0
1618241100000|2021-04-12 15:25:00|3458|3454|3460|3445|3470|3455|3456.5|3443|2
1618241400000|2021-04-12 15:30:00|3460.5|3445.5|3456|3447.5|3463.5|3452|3456|3445.5|0
1618241700000|2021-04-12 15:35:00|3456.5|3448|3464.5|3443|3474.5|3449.5|3456.5|3443|0
1618242000000|2021-04-12 15:40:00|3471.5||3470.5||3478.5||3470.5||0
1618242600000|2021-04-12 15:50:00||3441||3441||3441||3441|0
1618243200000|2021-04-12 16:00:00|3477.5|3454.5|3477|3440.5|3497|3465|3477|3440.5|1
1618243800000|2021-04-12 16:10:00|3497||3476.5||3497||3476.5||0
1618244100000|2021-04-12 16:15:00|3484||3476||3484||3476||0
1618244400000|2021-04-12 16:20:00|3497||3475.5||3497||3475.5||0
1618244700000|2021-04-12 16:25:00|3497||3475||3497||3475||0
1618245300000|2021-04-12 16:35:00|3497||3497||3497||3481.5||0
1618251300000|2021-04-12 18:15:00||3441||3441.5||3441.5||3441|0
1618252500000|2021-04-12 18:35:00||3440.5||3440.5||3440.5||3440.5|0
1618253100000|2021-04-12 18:45:00||3441||3441||3441||3441|0
1618253400000|2021-04-12 18:50:00||3440.5||3441.5||3441.5||3440.5|0
1618254600000|2021-04-12 19:10:00||3440.5||3440.5||3440.5||3440.5|0
1618255500000|2021-04-12 19:25:00||3441||3440.5||3441||3440.5|0
1618293600000|2021-04-13 06:00:00|3485.5|3439|3497|3440.5|3497|3440.5|3485.5|3439|0
1618294200000|2021-04-13 06:10:00|3496.5||3496.5||3496.5||3496.5||0
1618295700000|2021-04-13 06:35:00||3438.5||3438.5||3438.5||3438.5|0
1618296600000|2021-04-13 06:50:00|3497||3485.5||3497||3485.5||0
1618296900000|2021-04-13 06:55:00|3497|3439|3467.5|3442|3497|3444|3467|3438.5|0
1618297200000|2021-04-13 07:00:00|3467|3441.5|3459.5|3455|3473|3458|3458.5|3441|0
1618297500000|2021-04-13 07:05:00|3459|3455.5|3460.5|3456.5|3461|3457|3458|3453.5|0
1618297800000|2021-04-13 07:10:00|3461|3457|3465.5|3461.5|3466.5|3462|3461|3457|1
1618298100000|2021-04-13 07:15:00|3466|3462|3470|3462.5|3471.5|3463.5|3466|3459|0
1618298400000|2021-04-13 07:20:00|3470.5|3463|3473|3468.5|3473.5|3469.5|3470.5|3463|0
1618298700000|2021-04-13 07:25:00|3473.5|3469|3476|3472.5|3476.5|3472.5|3471.5|3467|0
1618299000000|2021-04-13 07:30:00|3476.5|3473|3477.5|3474|3480|3475.5|3476|3473|0
1618299300000|2021-04-13 07:35:00|3478|3474.5|3480|3476|3480|3476|3478|3474.5|0
1618299600000|2021-04-13 07:40:00|3480.5|3476.5|3478|3474|3480.5|3477|3477.5|3474|0
1618299900000|2021-04-13 07:45:00|3478.5|3474.5|3475|3471|3478.5|3474.5|3475|3471|0
1618300200000|2021-04-13 07:50:00|3474.5|3470.5|3474.5|3470.5|3475|3471|3473.5|3469.5|0
1618300500000|2021-04-13 07:55:00|3475|3471|3476|3472.5|3477|3472.5|3474.5|3471|2
1618300800000|2021-04-13 08:00:00||3472||3472||3472.5||3471.5|0
1618301100000|2021-04-13 08:05:00|3475.5|3471.5|3475.5|3471.5|3477|3473|3475|3471.5|0
1618301400000|2021-04-13 08:10:00|3475|3471|3472|3468|3475|3471|3471.5|3468|0
1618301700000|2021-04-13 08:15:00|3471.5|3467.5|3468.5|3464.5|3472|3468.5|3468.5|3464.5|0
1618302000000|2021-04-13 08:20:00|3468|3464|3466|3462|3468.5|3464|3466|3462|0
1618302300000|2021-04-13 08:25:00|3465|3461.5|3466|3462|3466|3462.5|3465|3461.5|0
1618302600000|2021-04-13 08:30:00|3466.5|3462.5|3466|3462.5|3467|3463.5|3465.5|3462|0
1618302900000|2021-04-13 08:35:00|3465.5|3462|3466|3462|3466|3462|3465|3461.5|0
1618303200000|2021-04-13 08:40:00|3465.5|3461.5|3463.5|3459.5|3465.5|3461.5|3463.5|3459.5|0
1618303500000|2021-04-13 08:45:00|3464|3460|3466|3462.5|3466.5|3462.5|3464|3459.5|0
1618303800000|2021-04-13 08:50:00|3466.5|3462|3467|3463.5|3467|3463.5|3465.5|3462|0
1618304100000|2021-04-13 08:55:00|3467.5|3464|3471|3462.5|3472.5|3465.5|3467.5|3462.5|0
1618304400000|2021-04-13 09:00:00||3463||3465.5||3466||3463|0
1618304700000|2021-04-13 09:05:00|3469|3465|3466|3462.5|3469|3465|3466|3462.5|0
1618305000000|2021-04-13 09:10:00|3466.5|3463|3466|3462.5|3467|3463|3466|3462|0
1618305300000|2021-04-13 09:15:00|3466.5|3463|3470|3466.5|3470|3466.5|3466.5|3463|0
1618305600000|2021-04-13 09:20:00|3470.5|3467|3470.5|3466.5|3471.5|3467.5|3470|3466.5|0
1618305900000|2021-04-13 09:25:00|3470||3470||3470||3469.5||0
1618306200000|2021-04-13 09:30:00|3469.5|3465|3467|3463|3469.5|3465.5|3467|3463|8
1618306500000|2021-04-13 09:35:00|3466.5|3462.5|3465|3461.5|3466.5|3462.5|3465|3461|0
1618306800000|2021-04-13 09:40:00|3464.5|3461|3462|3458|3464.5|3461|3462|3458|0
1618307100000|2021-04-13 09:45:00|3462.5|3458.5|3460|3456|3463|3459|3460|3455.5|0
1618307400000|2021-04-13 09:50:00|3459.5|3455.5|3461|3456.5|3461|3456.5|3459|3455|0
1618307700000|2021-04-13 09:55:00|3461.5|3457|3463|3459|3463|3459|3461|3457|0
1618308000000|2021-04-13 10:00:00|3463.5|3459.5|3464.5|3460|3464.5|3460.5|3463|3459|0
1618308300000|2021-04-13 10:05:00|3465|3460.5|3464.5|3460.5|3465|3461|3463|3459|0
1618308600000|2021-04-13 10:10:00|3464|3460|3464|3460|3465|3461.5|3464|3460|1
1618308900000|2021-04-13 10:15:00|3464.5|3459.5|3464.5|3460.5|3465|3461|3463.5|3459.5|0
1618309200000|2021-04-13 10:20:00|3464|3460|3465.5|3462|3465.5|3462|3464|3460|0
1618309500000|2021-04-13 10:25:00|3467|3462.5|3468.5|3464|3468.5|3464|3467|3462.5|1
1618309800000|2021-04-13 10:30:00|3468|3464.5|3468.5|3464|3469|3465|3468|3463.5|0
1618310100000|2021-04-13 10:35:00|3468|3464.5|3468|3464|3468.5|3464.5|3467|3463|0
1618310400000|2021-04-13 10:40:00|3467.5|3463.5|3465.5|3461.5|3467.5|3463.5|3465.5|3461|0
1618310700000|2021-04-13 10:45:00|3465|3461|3464.5|3460.5|3465.5|3461.5|3464.5|3460|1
1618311000000|2021-04-13 10:50:00|3465|3461|3465|3461|3465|3461.5|3464.5|3460.5|0
1618311300000|2021-04-13 10:55:00|3465.5|3461.5|3466|3462|3467|3463|3465.5|3461.5|0
1618311600000|2021-04-13 11:00:00|3466.5|3461.5|3462|3458|3489.5|3461.5|3461|3448.5|0
1618311900000|2021-04-13 11:05:00|3461.5|3458.5|3469|3465|3469|3465.5|3461.5|3458.5|0
1618312200000|2021-04-13 11:10:00|3468.5|3464.5|3470|3466|3470|3466|3468.5|3464.5|0
1618312500000|2021-04-13 11:15:00|3470.5|3466.5|3470|3466|3471|3467.5|3469.5|3465.5|0
1618312800000|2021-04-13 11:20:00|3470.5|3466.5|3469.5|3466|3471|3467|3469.5|3465.5|0
1618313100000|2021-04-13 11:25:00|3469|3465.5|3468.5|3464.5|3469|3465.5|3468|3464|0
1618313400000|2021-04-13 11:30:00|3468|3464|3470.5|3466.5|3470.5|3466.5|3468|3464|0
1618313700000|2021-04-13 11:35:00|3471|3467|3469|3465|3471|3467|3468|3464|0
1618314000000|2021-04-13 11:40:00|3469.5|3465.5|3468|3464|3469.5|3465.5|3467.5|3463.5|0
1618314300000|2021-04-13 11:45:00|3467.5|3463.5|3469|3465|3469|3465.5|3467|3463|0
1618314600000|2021-04-13 11:50:00|3468.5|3464.5|3467|3463|3468.5|3464.5|3467|3463|0
1618314900000|2021-04-13 11:55:00|3467.5|3463.5|3468|3464|3468.5|3464.5|3467|3463|0
1618315200000|2021-04-13 12:00:00|3468.5|3464.5|3469.5|3465.5|3469.5|3465.5|3468.5|3464.5|0
1618315500000|2021-04-13 12:05:00|3470|3466|3473.5|3469.5|3473.5|3469.5|3470|3466|0
1618315800000|2021-04-13 12:10:00|3473|3469|3474|3470|3474|3470|3473|3469|0
1618316100000|2021-04-13 12:15:00|3473.5|3469.5|3473.5|3469.5|3474|3469.5|3473|3469|0
1618316400000|2021-04-13 12:20:00|3473|3469|3478.5|3475|3478.5|3475|3473|3469|0
1618316700000|2021-04-13 12:25:00|3479|3474.5|3482|3472|3482.5|3475.5|3478|3471.5|0
1618317000000|2021-04-13 12:30:00|3481.5|3471.5|3480|3476|3481.5|3476.5|3478.5|3470.5|0
1618317300000|2021-04-13 12:35:00|3479.5|3475.5|3482|3477.5|3482|3478|3479.5|3475.5|0
1618317600000|2021-04-13 12:40:00|3481.5|3478|3482|3477.5|3482.5|3478.5|3481.5|3477.5|0
1618317900000|2021-04-13 12:45:00|3481.5|3478|3483.5|3479.5|3483.5|3479.5|3481.5|3477.5|0
1618318200000|2021-04-13 12:50:00|3484|3480|3484.5|3481|3486|3481.5|3484|3480|0
1618318500000|2021-04-13 12:55:00|3485|3481.5|3485|3481|3485.5|3481.5|3483.5|3479.5|0
1618318800000|2021-04-13 13:00:00|3485.5|3481.5|3484|3480|3485.5|3481.5|3483.5|3480|0
1618319100000|2021-04-13 13:05:00|3483.5|3479.5|3483|3479|3484|3480|3482.5|3479|0
1618319400000|2021-04-13 13:10:00|3483.5|3479.5|3484|3480|3485|3481|3483|3479.5|0
1618319700000|2021-04-13 13:15:00|3484.5|3479.5|3485.5|3482|3486|3482|3484.5|3479.5|0
1618320000000|2021-04-13 13:20:00|3486|3482.5|3488.5|3484.5|3488.5|3484.5|3486|3482|0
1618320300000|2021-04-13 13:25:00|3488|3484|3487.5|3483.5|3488.5|3484.5|3487|3483|0
1618320600000|2021-04-13 13:30:00|3488|3484|3486|3482|3488|3484|3485|3481.5|0
1618320900000|2021-04-13 13:35:00|3486.5|3482.5|3491.5|3487.5|3492|3488|3486.5|3482.5|5
1618321200000|2021-04-13 13:40:00|3492|3488|3489|3485|3492|3488|3488.5|3485|0
1618321500000|2021-04-13 13:45:00|3489.5|3485.5|3492|3488|3493|3489|3489|3485.5|0
1618321800000|2021-04-13 13:50:00|3492.5|3487.5|3495.5|3491.5|3497|3492.5|3492|3487.5|0
1618322100000|2021-04-13 13:55:00|3495|3491|3497|3493|3497|3493.5|3494.5|3491|0
1618322400000|2021-04-13 14:00:00|3496|3492.5|3492|3488.5|3496|3492.5|3492|3488.5|0
1618322700000|2021-04-13 14:05:00|3492.5|3489|3494|3490|3494|3490|3492.5|3489|0
1618323000000|2021-04-13 14:10:00|3494.5|3490.5|3495.5|3491.5|3496|3492|3494|3490.5|0
1618323300000|2021-04-13 14:15:00|3495|3491|3496.5|3492.5|3497|3493|3494.5|3491|0
1618323600000|2021-04-13 14:20:00|3495.5|3492|3494|3490.5|3496|3492|3494|3490|3
1618323900000|2021-04-13 14:25:00|3494.5|3491|3496.5|3492.5|3496.5|3492.5|3494|3490.5|1
1618324200000|2021-04-13 14:30:00|3496|3492|3495.5|3492|3496|3492|3495|3491.5|0
1618324500000|2021-04-13 14:35:00|3496|3491.5|3495|3491|3496.5|3492.5|3495|3491|0
1618324800000|2021-04-13 14:40:00|3495.5|3491.5|3496|3492.5|3496|3492.5|3494.5|3490.5|1
1618325100000|2021-04-13 14:45:00|3496.5|3492|3494|3490.5|3497|3492.5|3494|3490.5|0
1618325400000|2021-04-13 14:50:00|3493.5|3490|3492|3488|3494|3490|3492|3488|0
1618325700000|2021-04-13 14:55:00|3492.5|3488.5|3493|3489|3493.5|3489.5|3492.5|3488.5|0
1618326000000|2021-04-13 15:00:00|3492.5|3488.5|3491.5|3488|3493|3489|3491.5|3488|0
1618326300000|2021-04-13 15:05:00|3492|3488.5|3491.5|3487.5|3493|3489.5|3491.5|3487.5|2
1618326600000|2021-04-13 15:10:00|3491|3487|3490|3486.5|3491|3487|3489.5|3486.5|0
1618326900000|2021-04-13 15:15:00|3489.5|3485.5|3489|3485.5|3490|3485.5|3489|3485.5|4
1618327200000|2021-04-13 15:20:00|3488.5|3485|3486|3482|3488.5|3485|3485.5|3482|2
1618327500000|2021-04-13 15:25:00|3485.5|3482.5|3490.5|3479|3495.5|3482.5|3485|3475.5|1
1618327800000|2021-04-13 15:30:00|3489.5|3480|3493|3477.5|3493|3480|3483.5|3475.5|1
1618328100000|2021-04-13 15:35:00|3492|3474.5|3494|3484|3498|3484|3486.5|3474.5|0
1618328400000|2021-04-13 15:40:00|3498||3497.5||3498||3497.5||0
1618329000000|2021-04-13 15:50:00|3498||3498||3498||3498||0
1618380000000|2021-04-14 06:00:00|3525.5|3490.5|3498|3490.5|3525.5|3491|3498|3490.5|0
1618380300000|2021-04-14 06:05:00|3548.5||3520||3548.5||3520||0
1618381200000|2021-04-14 06:20:00|3518||3518||3518||3518||0
1618381800000|2021-04-14 06:30:00|3517.5||3517.5||3517.5||3517.5||0
1618382700000|2021-04-14 06:45:00|3517|3491|3512.5|3491|3517.5|3491|3512.5|3491|0
1618383600000|2021-04-14 07:00:00|3512|3491.5|3498|3494|3512|3496.5|3497.5|3491|1
1618383900000|2021-04-14 07:05:00|3497.5|3493.5|3501.5|3496.5|3501.5|3497.5|3496|3492|0
1618384200000|2021-04-14 07:10:00|3501|3496|3504|3499.5|3504|3500|3497.5|3493.5|6
1618384500000|2021-04-14 07:15:00|3504.5|3500|3507.5|3503|3507.5|3503.5|3502|3498|0
1618384800000|2021-04-14 07:20:00|3507|3503.5|3508|3503.5|3509.5|3505.5|3507|3503|0
1618385100000|2021-04-14 07:25:00|3508.5|3504|3499.5|3495.5|3508.5|3504.5|3499.5|3495.5|0
1618385400000|2021-04-14 07:30:00|3499|3495|3502|3497.5|3503|3499|3498|3494|0
1618385700000|2021-04-14 07:35:00|3501.5|3498|3503.5|3499|3503.5|3500|3501|3497|5
1618386000000|2021-04-14 07:40:00|3503|3498.5|3503.5|3499|3503.5|3499.5|3501.5|3497.5|0
1618386300000|2021-04-14 07:45:00|3504|3499.5|3507|3503|3508.5|3504|3504|3499|0
1618386600000|2021-04-14 07:50:00|3507.5|3503.5|3506.5|3502.5|3508|3503.5|3506.5|3502|3
1618386900000|2021-04-14 07:55:00|3507|3502|3507.5|3503.5|3507.5|3503.5|3506|3501.5|1
1618387200000|2021-04-14 08:00:00|3507|3503|3509|3505.5|3510|3506|3506.5|3502|0
1618387500000|2021-04-14 08:05:00|3509.5|3505|3509.5|3505.5|3509.5|3506|3507.5|3503|0
1618387800000|2021-04-14 08:10:00|3510|3506|3510|3506|3510.5|3506.5|3509.5|3505.5|0
1618388100000|2021-04-14 08:15:00|3510.5|3506.5|3509.5|3505.5|3511|3507|3509|3505|0
1618388400000|2021-04-14 08:20:00|3509|3505|3507|3503|3509|3505.5|3506.5|3502.5|0
1618388700000|2021-04-14 08:25:00|3506.5|3502.5|3506|3502|3506.5|3503|3505.5|3501.5|0
1618389000000|2021-04-14 08:30:00|3506.5|3501.5|3504.5|3500.5|3506.5|3502.5|3504.5|3500.5|0
1618389300000|2021-04-14 08:35:00|3504|3500|3503.5|3499|3504|3500|3502|3498|0
1618389600000|2021-04-14 08:40:00|3504|3499.5|3506|3502|3506.5|3502.5|3504|3499.5|0
1618389900000|2021-04-14 08:45:00|3506.5|3502.5|3508|3503|3508.5|3504.5|3506|3502|1
1618390200000|2021-04-14 08:50:00|3508.5||3509.5||3510.5||3508.5||0
1618390500000|2021-04-14 08:55:00|3510|3504.5|3512.5|3508.5|3512.5|3508.5|3510|3504.5|0
1618390800000|2021-04-14 09:00:00|3513|3509|3512|3508|3513.5|3509.5|3512|3508|0
1618391100000|2021-04-14 09:05:00|3511.5|3507.5|3512.5|3508.5|3512.5|3508.5|3511|3507|0
1618391400000|2021-04-14 09:10:00|3512|3508|3512.5|3508.5|3512.5|3508.5|3511.5|3507.5|0
1618391700000|2021-04-14 09:15:00|3512|3508|3512.5|3508.5|3512.5|3508.5|3511.5|3507.5|0
1618392000000|2021-04-14 09:20:00|3512|3508|3511|3507.5|3512.5|3508|3510|3506|0
1618392300000|2021-04-14 09:25:00|3511.5|3507|3512|3507.5|3512.5|3508.5|3511|3507|0
1618392600000|2021-04-14 09:30:00|3512.5|3508|3514|3510|3514|3510|3512|3508|0
1618392900000|2021-04-14 09:35:00|3514.5|3510.5|3515.5|3511.5|3516|3512|3514.5|3510|0
1618393200000|2021-04-14 09:40:00|3516|3511|3515|3511|3516|3512.5|3515|3511|0
1618393500000|2021-04-14 09:45:00|3514.5|3510.5|3514.5|3510.5|3515|3511|3514.5|3510.5|0
1618393800000|2021-04-14 09:50:00|3514|3510|3512|3508|3514|3510|3511.5|3507|0
1618394100000|2021-04-14 09:55:00|3511.5|3508.5|3509|3505|3511.5|3508.5|3508.5|3505|0
1618394400000|2021-04-14 10:00:00|3508.5|3504.5|3508.5|3504.5|3508.5|3505|3507|3503.5|0
1618394700000|2021-04-14 10:05:00|3508|3505|3509|3505.5|3509.5|3505.5|3508|3504|0
1618395000000|2021-04-14 10:10:00|3508.5|3505|3508|3504|3508.5|3505.5|3507.5|3503.5|0
1618395300000|2021-04-14 10:15:00|3507.5|3503.5|3507.5|3503.5|3508.5|3504|3507.5|3503.5|0
1618395600000|2021-04-14 10:20:00|3507|3503|3507|3503.5|3507.5|3504|3506.5|3502.5|0
1618395900000|2021-04-14 10:25:00|3507.5|3504|3508.5|3504.5|3508.5|3504.5|3507|3504|0
1618396200000|2021-04-14 10:30:00|3509|3505|3509.5|3505.5|3510|3506|3509|3505|0
1618396500000|2021-04-14 10:35:00|3510|3506|3512|3508|3512|3508|3510|3505.5|0
1618396800000|2021-04-14 10:40:00|3512.5|3508.5|3515.6|3511.6|3515.6|3511.6|3512.5|3508.5|0
1618397100000|2021-04-14 10:45:00|3515.1|3511.1|3515.6|3511.1|3515.6|3511.6|3514.6|3510.6|0
1618397400000|2021-04-14 10:50:00|3515.1|3510.6|3514.1|3510.1|3515.1|3510.6|3513.6|3509.6|1
1618397700000|2021-04-14 10:55:00|3513.6|3510.6|3513.6|3509.6|3514.1|3510.6|3513.1|3509.1|0
1618398000000|2021-04-14 11:00:00|3514.6|3509.1|3513.6|3509.6|3531.6|3509.6|3512.6|3486.6|0
1618398300000|2021-04-14 11:05:00|3513.1|3509.1|3512.6|3508.6|3514.1|3509.6|3512.1|3508.6|0
1618398600000|2021-04-14 11:10:00|3512.1|3508.1|3510.6|3506.6|3512.1|3508.6|3510.1|3506.1|0
1618398900000|2021-04-14 11:15:00|3510.1|3506.1|3510.1|3506.6|3510.6|3506.6|3509.6|3505.6|0
1618399200000|2021-04-14 11:20:00|3509.6|3506.1|3511.6|3507.1|3511.6|3507.1|3509.6|3505.6|0
1618399500000|2021-04-14 11:25:00|3512.1|3507.6|3512.6|3509.1|3512.6|3509.1|3512.1|3507.6|0
1618399800000|2021-04-14 11:30:00|3513.1|3508.6|3513.6|3510.1|3513.6|3510.1|3513.1|3508.6|0
1618400100000|2021-04-14 11:35:00|3514.1|3509.6|3514.1|3509.6|3514.1|3510.1|3514.1|3509.1|0
1618400400000|2021-04-14 11:40:00|3514.6|3510.1|3515.6|3511.6|3515.6|3512.1|3514.6|3510.1|0
1618400700000|2021-04-14 11:45:00|3515.1|3511.1|3513.6|3509.6|3515.1|3511.6|3513.6|3509.1|0
1618401000000|2021-04-14 11:50:00|3514.1|3510.1|3514.1|3510.1|3514.1|3510.1|3513.6|3509.6|0
1618401300000|2021-04-14 11:55:00|3513.6|3509.6|3514.1|3510.6|3515.1|3511.1|3513.6|3509.6|0
1618401600000|2021-04-14 12:00:00|3513.6|3510.1|3513.1|3509.6|3513.6|3510.1|3513.1|3509.1|0
1618401900000|2021-04-14 12:05:00|3512.6|3509.1|3512.6|3508.6|3513.1|3509.6|3511.6|3507.6|0
1618402200000|2021-04-14 12:10:00|3512.1|3508.1|3512.1|3508.1|3512.6|3508.6|3511.6|3507.6|0
1618402500000|2021-04-14 12:15:00|3512.6|3508.6|3511.1|3507.6|3513.1|3509.6|3511.1|3507.1|0
1618402800000|2021-04-14 12:20:00|3511.6|3508.1|3512.1|3508.1|3512.6|3509.1|3511.6|3507.6|0
1618403100000|2021-04-14 12:25:00|3511.6|3508.6|3512.6|3509.1|3513.1|3509.1|3511.6|3507.6|0
1618403400000|2021-04-14 12:30:00|3513.1|3508.6|3512.6|3508.6|3513.1|3509.1|3512.1|3508.1|0
1618403700000|2021-04-14 12:35:00|3513.1|3509.1|3515.1|3511.1|3515.1|3511.1|3512.6|3508.6|0
1618404000000|2021-04-14 12:40:00|3515.6|3511.6|3515.6|3512.1|3516.6|3513.1|3515.1|3511.6|0
1618404300000|2021-04-14 12:45:00|3515.1|3511.6|3511.6|3507.6|3515.1|3511.6|3511.1|3507.1|1
1618404600000|2021-04-14 12:50:00|3511.1|3507.1|3512.6|3508.6|3512.6|3509.1|3511.1|3507.1|0
1618404900000|2021-04-14 12:55:00|3513.1|3509.1|3513.1|3509.1|3513.1|3509.1|3511.6|3507.6|0
1618405200000|2021-04-14 13:00:00|3513.6|3509.6|3514.6|3510.6|3514.6|3510.6|3513.6|3509.1|0
1618405500000|2021-04-14 13:05:00|3515.1|3511.1|3513.6|3510.1|3515.1|3511.6|3513.1|3509.1|0
1618405800000|2021-04-14 13:10:00|3513.1|3509.6|3514.6|3510.1|3514.6|3510.1|3513.1|3509.6|0
1618406100000|2021-04-14 13:15:00|3515.1|3510.6|3514.6|3511.1|3515.1|3511.1|3513.6|3509.6|0
1618406400000|2021-04-14 13:20:00|3514.1|3510.6|3515.1|3511.1|3515.1|3511.1|3512.6|3509.6|9
1618406700000|2021-04-14 13:25:00|3515.6|3511.6|3518.1|3515.6|3518.6|3515.6|3515.6|3511.6|0
1618407000000|2021-04-14 13:30:00|3517.6|3515.1|3514.1|3510.1|3517.6|3515.6|3512.6|3508.6|3
1618407300000|2021-04-14 13:35:00|3513.6|3509.6|3513.1|3509.1|3513.6|3509.6|3511.6|3507.6|0
1618407600000|2021-04-14 13:40:00|3513.6|3509.6|3514.1|3510.1|3514.6|3511.1|3513.6|3508.6|0
1618407900000|2021-04-14 13:45:00|3513.6|3509.6|3512.6|3508.6|3513.6|3509.6|3512.1|3507.6|0
1618408200000|2021-04-14 13:50:00|3512.1|3508.1|3510.1|3506.1|3512.6|3508.6|3510.1|3506.1|3
1618408500000|2021-04-14 13:55:00|3510.6|3506.6|3512.1|3508.1|3512.1|3508.1|3510.6|3506.1|0
1618408800000|2021-04-14 14:00:00|3511.6|3508.6|3508.6|3504.6|3511.6|3508.6|3506.6|3502.6|10
1618409100000|2021-04-14 14:05:00|3508.1|3504.1|3506.1|3501.6|3508.6|3504.6|3506.1|3501.6|1
1618409400000|2021-04-14 14:10:00|3505.6|3502.1|3505.6|3501.6|3506.6|3502.6|3505.1|3501.1|0
1618409700000|2021-04-14 14:15:00|3506.1|3502.1|3506.6|3502.6|3506.6|3502.6|3505.1|3501.1|1
1618410000000|2021-04-14 14:20:00|3507.1|3502.1|3503.6|3499.6|3507.1|3502.1|3503.1|3498.6|0
1618410300000|2021-04-14 14:25:00|3504.1|3500.1|3502.1|3497.6|3504.1|3500.1|3500.1|3496.1|0
1618410600000|2021-04-14 14:30:00|3502.6|3498.1|3499.1|3495.1|3502.6|3498.6|3499.1|3495.1|0
1618410900000|2021-04-14 14:35:00|3499.6|3495.6|3494.1|3490.6|3499.6|3495.6|3494.1|3490.6|3
1618411200000|2021-04-14 14:40:00|3493.6|3490.1|3493.1|3489.6|3494.6|3490.1|3491.1|3488.1|2
1618411500000|2021-04-14 14:45:00|3493.6|3489.1|3494.1|3490.1|3494.1|3490.6|3492.6|3489.1|0
1618411800000|2021-04-14 14:50:00|3493.6|3489.6|3489.1|3485.6|3493.6|3490.1|3489.1|3485.1|1
1618412100000|2021-04-14 14:55:00|3489.6|3485.1|3491.1|3487.6|3491.1|3487.6|3489.1|3485.1|0
1618412400000|2021-04-14 15:00:00|3491.6|3487.1|3491.1|3487.1|3493.1|3488.6|3489.6|3486.1|0
1618412700000|2021-04-14 15:05:00|3490.6|3486.6|3490.6|3487.1|3491.1|3487.1|3490.1|3486.1|0
1618413000000|2021-04-14 15:10:00|3491.1|3487.6|3487.1|3483.6|3491.1|3487.6|3487.1|3483.1|1
1618413300000|2021-04-14 15:15:00|3487.6|3483.1|3486.6|3482.6|3487.6|3483.6|3486.1|3482.1|0
1618413600000|2021-04-14 15:20:00|3486.1|3482.1|3485.6|3481.6|3486.6|3482.6|3485.6|3481.6|0
1618413900000|2021-04-14 15:25:00|3486.1|3482.1|3493.1|3479.6|3494.6|3485.1|3486.1|3478.1|0
1618414200000|2021-04-14 15:30:00|3492.6|3480.6|3488.1|3479.6|3494.6|3482.1|3488.1|3479.6|2
1618414500000|2021-04-14 15:35:00|3487.6|3479.1|3494.1|3478.1|3502.6|3479.1|3487.6|3478.1|0
1618414800000|2021-04-14 15:40:00|3500.6||3500.1||3500.6||3500.1||0
1618415400000|2021-04-14 15:50:00||3475.1||3475.1||3475.1||3475.1|0
1618416000000|2021-04-14 16:00:00|3530.6||3501.6||3530.6||3501.6||0
1618416300000|2021-04-14 16:05:00|3509.1||3501.1||3509.1||3501.1||0
1618416600000|2021-04-14 16:10:00|3530.6||3501.1||3530.6||3500.6||0
1618416900000|2021-04-14 16:15:00||3480.1||3480.1||3480.1||3480.1|0
1618417200000|2021-04-14 16:20:00|3508.6||3502.6||3508.6||3502.6||0
1618418100000|2021-04-14 16:35:00|3509.6||3503.6||3509.6||3502.1||0
1618418700000|2021-04-14 16:45:00|3531.6||3511.1||3531.6||3504.6||0
1618419000000|2021-04-14 16:50:00|3531.6||3510.6||3531.6||3510.6||0
1618421100000|2021-04-14 17:25:00|3510.1||3510.1||3510.1||3510.1||0
1618421400000|2021-04-14 17:30:00|3517.6||3509.6||3517.6||3509.6||0
1618421700000|2021-04-14 17:35:00|3531.6||3509.1||3531.6||3509.1||0
1618422900000|2021-04-14 17:55:00|3531.6||3508.6||3531.6||3508.6||0
1618423200000|2021-04-14 18:00:00|3531.6||3508.1||3531.6||3508.1||0
1618423800000|2021-04-14 18:10:00|3531.6||3507.6||3531.6||3507.6||0
1618425000000|2021-04-14 18:30:00|3515.1||3507.1||3515.1||3507.1||0
1618426200000|2021-04-14 18:50:00|3531.6||3506.6||3531.6||3506.6||0
1618426500000|2021-04-14 18:55:00|3514.1||3505.6||3531.6||3505.6||0
1618426800000|2021-04-14 19:00:00|3494.1||3493.6||3494.1||3493.6||0
1618430100000|2021-04-14 19:55:00|3494.1||3494.1||3494.1||3494.1||0
1618466400000|2021-04-15 06:00:00|3510.6|3458.1|3551.1|3480.1|3551.6|3480.1|3510.6|3458.1|0
1618466700000|2021-04-15 06:05:00|3483.1|3461.6|3550.1|3462.1|3550.6|3462.1|3483.1|3461.6|4
1618467000000|2021-04-15 06:10:00|3549.1|3461.6|3507.6|3461.6|3551.1|3462.1|3505.6|3461.6|0
1618467300000|2021-04-15 06:15:00||3462.1||3462.1||3462.1||3462.1|0
1618467600000|2021-04-15 06:20:00||3462.6||3462.6||3462.6||3462.6|0
1618468200000|2021-04-15 06:30:00||3463.1||3463.1||3463.1||3463.1|0
1618468500000|2021-04-15 06:35:00|3534.1|3463.6|3533.6|3463.6|3534.1|3463.6|3533.6|3463.6|0
1618468800000|2021-04-15 06:40:00|3531.1|3464.1|3519.1|3464.1|3531.1|3464.1|3519.1|3464.1|0
1618469100000|2021-04-15 06:45:00||3464.6||3464.6||3464.6||3464.6|0
1618469400000|2021-04-15 06:50:00|3518.6||3518.6||3518.6||3518.6||0
1618469700000|2021-04-15 06:55:00|3518.1|3465.1|3508.1|3480.1|3518.6|3483.6|3508.1|3464.6|0
1618470000000|2021-04-15 07:00:00|3518.6|3479.6|3486.6|3482.6|3518.6|3493.1|3486.6|3465.1|0
1618470300000|2021-04-15 07:05:00|3487.1|3483.1|3487.6|3483.6|3490.6|3486.6|3486.6|3483.1|0
1618470600000|2021-04-15 07:10:00|3488.1|3484.1|3488.6|3484.1|3490.1|3485.6|3487.6|3483.6|0
1618470900000|2021-04-15 07:15:00|3488.1|3484.6|3491.1|3486.6|3491.1|3486.6|3486.6|3482.6|4
1618471200000|2021-04-15 07:20:00|3490.6|3487.1|3499.6|3495.1|3499.6|3495.1|3490.6|3487.1|0
1618471500000|2021-04-15 07:25:00|3500.1|3495.6|3502.1|3497.6|3502.6|3498.1|3500.1|3495.6|1
1618471800000|2021-04-15 07:30:00|3502.6|3498.1|3508.6|3504.1|3508.6|3504.1|3502.6|3498.1|0
1618472100000|2021-04-15 07:35:00|3509.1|3504.6|3517.1|3512.6|3517.6|3513.1|3509.1|3504.6|0
1618472400000|2021-04-15 07:40:00|3516.6|3513.1|3518.6|3514.6|3518.6|3514.6|3516.1|3512.1|0
1618472700000|2021-04-15 07:45:00|3519.1|3515.1|3519.6|3515.6|3521.1|3517.1|3518.1|3514.1|0
1618473000000|2021-04-15 07:50:00|3520.1|3516.1|3518.1|3514.1|3520.1|3516.1|3517.1|3513.1|0
1618473300000|2021-04-15 07:55:00|3518.6|3513.6|3518.1|3513.6|3518.6|3514.6|3517.1|3513.1|0
1618473600000|2021-04-15 08:00:00|3518.6|3514.1|3518.1|3514.6|3518.6|3515.1|3517.1|3513.1|0
1618473900000|2021-04-15 08:05:00|3518.6|3515.1|3521.1|3516.6|3521.6|3517.6|3518.6|3515.1|0
1618474200000|2021-04-15 08:10:00|3520.6|3517.1|3518.1|3514.1|3520.6|3517.6|3517.6|3513.1|0
1618474500000|2021-04-15 08:15:00|3518.6|3513.6|3519.1|3515.1|3519.1|3515.6|3517.6|3513.6|0
1618474800000|2021-04-15 08:20:00|3519.6|3516.1|3520.1|3516.1|3521.1|3517.1|3519.6|3516.1|0
1618475100000|2021-04-15 08:25:00|3519.6|3515.6|3518.6|3515.1|3519.6|3516.1|3518.6|3514.6|0
1618475400000|2021-04-15 08:30:00|3519.1|3514.6|3519.1|3515.6|3519.6|3515.6|3518.6|3514.6|0
1618475700000|2021-04-15 08:35:00|3518.6|3515.1|3518.6|3515.1|3519.1|3515.6|3517.6|3513.6|0
1618476000000|2021-04-15 08:40:00|3518.1|3514.6|3520.1|3516.1|3520.1|3516.6|3518.1|3513.6|0
1618476300000|2021-04-15 08:45:00|3519.6|3515.6|3517.6|3514.1|3519.6|3516.1|3517.6|3514.1|0
1618476600000|2021-04-15 08:50:00|3517.1|3513.6|3516.1|3512.1|3517.1|3513.6|3516.1|3511.6|0
1618476900000|2021-04-15 08:55:00|3516.6|3512.6|3517.1|3513.6|3517.6|3514.1|3516.6|3512.6|0
1618477200000|2021-04-15 09:00:00|3516.6|3513.1|3515.1|3511.1|3516.6|3513.1|3515.1|3511.1|0
1618477500000|2021-04-15 09:05:00|3514.6|3510.6|3510.6|3507.6|3514.6|3510.6|3510.6|3507.6|3
1618477800000|2021-04-15 09:10:00|3512.1|3508.6|3513.1|3509.1|3513.1|3509.1|3511.6|3508.1|1
1618478100000|2021-04-15 09:15:00|3513.6|3510.1|3514.1|3511.1|3514.1|3511.6|3513.6|3509.6|0
1618478400000|2021-04-15 09:20:00|3515.6|3510.6|3516.1|3511.6|3516.1|3512.1|3514.1|3510.6|6
1618478700000|2021-04-15 09:25:00|3515.6|3512.1|3515.1|3511.1|3515.6|3512.6|3515.1|3511.1|0
1618479000000|2021-04-15 09:30:00|3515.6|3511.6|3515.1|3511.1|3515.6|3512.1|3514.6|3511.1|0
1618479300000|2021-04-15 09:35:00|3515.6|3510.6|3514.6|3511.1|3515.6|3511.1|3514.6|3510.6|0
1618479600000|2021-04-15 09:40:00|3514.1|3510.6|3514.1|3510.6|3515.1|3511.1|3514.1|3509.6|0
1618479900000|2021-04-15 09:45:00|3514.6|3510.1|3515.1|3511.6|3515.6|3511.6|3514.6|3510.1|0
1618480200000|2021-04-15 09:50:00|3514.6|3511.1|3514.6|3510.6|3515.1|3511.6|3514.1|3510.6|0
1618480500000|2021-04-15 09:55:00|3514.1|3511.1|3515.1|3511.1|3516.1|3512.1|3514.1|3510.6|1
1618480800000|2021-04-15 10:00:00|3514.6|3510.6|3515.1|3510.6|3515.1|3510.6|3514.1|3510.1|0
1618481100000|2021-04-15 10:05:00|3514.6|3511.1|3515.6|3511.6|3515.6|3511.6|3514.1|3510.6|0
1618481400000|2021-04-15 10:10:00|3515.1|3511.1|3515.1|3511.1|3515.1|3511.1|3514.6|3510.6|0
1618481700000|2021-04-15 10:15:00|3514.6|3510.6|3515.1|3511.1|3515.1|3511.1|3514.1|3510.1|0
1618482000000|2021-04-15 10:20:00|3514.6|3510.6|3515.6|3511.1|3515.6|3511.1|3514.6|3510.6|0
1618482300000|2021-04-15 10:25:00|3515.1|3511.6|3514.6|3510.6|3515.1|3512.1|3514.1|3510.1|0
1618482600000|2021-04-15 10:30:00|3515.1|3511.1|3514.1|3510.1|3515.1|3511.1|3514.1|3510.1|0
1618482900000|2021-04-15 10:35:00|3513.6|3509.6|3512.6|3508.6|3513.6|3510.1|3512.1|3508.6|0
1618483200000|2021-04-15 10:40:00|3513.1|3509.1|3513.1|3509.1|3513.6|3509.6|3512.6|3509.1|0
1618483500000|2021-04-15 10:45:00|3512.6|3508.6|3514.1|3510.1|3514.1|3510.1|3512.6|3508.6|0
1618483800000|2021-04-15 10:50:00|3513.6|3509.6|3513.6|3509.6|3513.6|3509.6|3513.1|3509.1|0
1618484100000|2021-04-15 10:55:00|3514.1|3510.6|3516.1|3512.1|3516.1|3512.6|3514.1|3510.1|0
1618484400000|2021-04-15 11:00:00|3517.1|3511.6|3515.6|3512.1|3529.1|3512.1|3515.6|3495.1|0
1618484700000|2021-04-15 11:05:00|3516.1|3511.6|3515.6|3511.6|3516.6|3512.1|3515.6|3511.6|1
1618485000000|2021-04-15 11:10:00|3515.1|3511.1|3514.6|3511.1|3515.1|3511.1|3514.6|3510.6|0
1618485300000|2021-04-15 11:15:00|3514.1|3510.6|3515.6|3511.6|3516.1|3512.1|3514.1|3510.1|0
1618485600000|2021-04-15 11:20:00|3515.1|3511.1|3514.6|3510.6|3515.6|3511.6|3514.1|3510.1|0
1618485900000|2021-04-15 11:25:00|3514.1|3510.1|3513.6|3509.6|3514.1|3510.1|3513.1|3509.1|0
1618486200000|2021-04-15 11:30:00|3514.1|3510.1|3514.6|3510.6|3514.6|3510.6|3514.1|3510.1|0
1618486500000|2021-04-15 11:35:00|3515.1|3511.1|3516.1|3512.1|3516.6|3512.6|3515.1|3511.1|0
1618486800000|2021-04-15 11:40:00|3516.6|3511.6|3517.1|3513.1|3517.1|3513.1|3516.6|3511.6|0
1618487100000|2021-04-15 11:45:00|3517.6|3513.6|3515.6|3511.6|3517.6|3513.6|3514.6|3510.6|0
1618487400000|2021-04-15 11:50:00|3515.1|3511.1|3516.1|3512.1|3516.1|3512.1|3515.1|3511.1|0
1618487700000|2021-04-15 11:55:00|3516.6|3512.6|3516.6|3512.6|3516.6|3512.6|3516.1|3512.1|0
1618488000000|2021-04-15 12:00:00|3516.1|3512.1|3514.1|3510.1|3516.6|3512.6|3514.1|3510.1|0
1618488300000|2021-04-15 12:05:00|3513.6|3509.6|3514.6|3510.1|3514.6|3510.1|3513.6|3509.6|0
1618488600000|2021-04-15 12:10:00|3514.1|3510.6|3514.6|3510.6|3515.1|3511.1|3514.1|3510.6|0
1618488900000|2021-04-15 12:15:00|3514.1|3510.1|3515.6|3511.6|3515.6|3511.6|3513.6|3509.6|0
1618489200000|2021-04-15 12:20:00|3516.1|3512.1|3515.6|3511.1|3516.1|3512.6|3515.1|3511.1|0
1618489500000|2021-04-15 12:25:00|3515.1|3511.6|3519.1|3508.6|3519.6|3511.6|3514.6|3508.6|0
1618489800000|2021-04-15 12:30:00|3517.6|3509.1|3515.6|3511.6|3517.6|3512.1|3515.1|3509.1|0
1618490100000|2021-04-15 12:35:00|3515.1|3511.1|3514.1|3510.1|3515.1|3511.1|3513.6|3509.6|0
1618490400000|2021-04-15 12:40:00|3514.6|3510.6|3517.1|3513.1|3517.1|3513.1|3514.6|3510.1|0
1618490700000|2021-04-15 12:45:00|3517.6|3513.6|3517.6|3513.6|3517.6|3513.6|3517.1|3513.1|0
1618491000000|2021-04-15 12:50:00|3517.1|3513.1|3515.6|3511.6|3517.1|3513.1|3515.1|3511.1|0
1618491300000|2021-04-15 12:55:00|3515.1|3511.1|3514.6|3510.6|3515.1|3511.1|3514.1|3510.1|0
1618491600000|2021-04-15 13:00:00|3514.1|3510.1|3514.6|3510.6|3515.6|3510.6|3514.1|3510.1|0
1618491900000|2021-04-15 13:05:00|3514.1|3510.1|3514.6|3510.6|3515.6|3511.6|3514.1|3510.1|0
1618492200000|2021-04-15 13:10:00|3515.1|3511.1|3517.1|3511.1|3518.6|3512.1|3515.1|3511.1|0
1618492500000|2021-04-15 13:15:00|3516.6|3510.6|3516.6|3512.6|3516.6|3512.6|3515.1|3510.6|0
1618492800000|2021-04-15 13:20:00|3516.1|3512.1|3515.1|3511.1|3516.1|3512.1|3515.1|3511.1|0
1618493100000|2021-04-15 13:25:00|3515.6|3511.6|3512.1|3509.1|3515.6|3512.1|3512.1|3508.6|1
1618493400000|2021-04-15 13:30:00|3513.6|3509.6|3519.1|3515.1|3520.1|3516.1|3513.6|3509.6|7
1618493700000|2021-04-15 13:35:00|3518.6|3514.6|3521.6|3518.6|3522.1|3518.6|3518.6|3514.6|0
1618494000000|2021-04-15 13:40:00|3523.1|3519.1|3523.1|3520.1|3524.6|3520.6|3522.6|3519.1|6
1618494300000|2021-04-15 13:45:00|3524.1|3520.6|3523.6|3519.6|3524.1|3520.6|3522.1|3518.1|1
1618494600000|2021-04-15 13:50:00|3524.1|3520.1|3523.1|3519.6|3526.1|3522.1|3523.1|3519.6|0
1618494900000|2021-04-15 13:55:00|3522.6|3519.1|3520.6|3516.6|3523.1|3519.6|3520.6|3516.6|0
1618495200000|2021-04-15 14:00:00|3521.1|3517.1|3518.6|3514.6|3521.6|3518.1|3518.6|3514.6|1
1618495500000|2021-04-15 14:05:00|3519.1|3515.1|3524.6|3520.6|3525.1|3520.6|3519.1|3515.1|0
1618495800000|2021-04-15 14:10:00|3524.1|3521.1|3525.1|3520.6|3526.1|3521.6|3524.1|3520.6|1
1618496100000|2021-04-15 14:15:00|3525.6|3521.1|3525.6|3521.6|3526.1|3522.6|3525.1|3521.1|0
1618496400000|2021-04-15 14:20:00|3525.1|3521.1|3525.6|3521.6|3525.6|3522.1|3525.1|3520.6|0
1618496700000|2021-04-15 14:25:00|3525.1|3522.1|3527.1|3523.1|3527.1|3523.6|3525.1|3522.1|0
1618497000000|2021-04-15 14:30:00|3527.6|3523.6|3526.6|3523.1|3527.6|3523.6|3526.6|3522.6|0
1618497300000|2021-04-15 14:35:00|3526.1|3522.6|3528.1|3524.1|3528.1|3524.1|3525.6|3521.6|0
1618497600000|2021-04-15 14:40:00|3527.6|3524.6|3526.6|3522.6|3527.6|3524.6|3526.1|3522.6|0
1618497900000|2021-04-15 14:45:00|3526.1|3522.1|3523.6|3520.1|3526.6|3522.6|3523.6|3520.1|0
1618498200000|2021-04-15 14:50:00|3523.1|3519.6|3522.1|3518.6|3523.1|3520.1|3521.6|3517.6|0
1618498500000|2021-04-15 14:55:00|3521.6|3518.1|3522.1|3518.6|3522.1|3518.6|3521.1|3517.1|1
1618498800000|2021-04-15 15:00:00|3521.6|3518.1|3521.6|3518.1|3522.1|3518.1|3521.1|3517.1|0
1618499100000|2021-04-15 15:05:00|3522.1|3517.6|3525.1|3521.6|3525.1|3521.6|3522.1|3517.6|0
1618499400000|2021-04-15 15:10:00|3525.6|3522.1|3525.6|3521.6|3526.1|3522.1|3525.6|3521.6|0
1618499700000|2021-04-15 15:15:00|3525.1|3521.1|3524.6|3520.6|3525.6|3522.1|3524.6|3520.6|1
1618500000000|2021-04-15 15:20:00|3525.1|3521.1|3525.1|3521.1|3525.6|3521.6|3525.1|3521.1|0
1618500300000|2021-04-15 15:25:00|3524.6|3520.6|3531.6|3515.6|3532.6|3521.1|3524.6|3511.6|0
1618500600000|2021-04-15 15:30:00|3530.6|3516.6|3525.1|3518.6|3532.1|3520.1|3524.6|3516.6|0
1618500900000|2021-04-15 15:35:00|3525.6|3512.1|3532.6|3507.6|3538.1|3517.6|3523.6|3505.6|0
1618501200000|2021-04-15 15:40:00|3538.6|3507.1|3541.1|3500.1|3551.1|3507.1|3538.6|3500.1|0
1618501500000|2021-04-15 15:45:00|3551.1|3500.6|3540.1|3501.1|3551.1|3501.1|3540.1|3500.6|0
1618501800000|2021-04-15 15:50:00|3547.6|3501.6|3539.6|3522.1|3547.6|3522.1|3539.6|3501.6|0
1618502100000|2021-04-15 15:55:00|3551.1||3542.1||3551.1||3542.1||0
1618502400000|2021-04-15 16:00:00|3549.6||3543.1||3549.6||3543.1||0
1618502700000|2021-04-15 16:05:00|3550.1||3541.6||3551.1||3541.6||0
1618504200000|2021-04-15 16:30:00|3546.6||3546.6||3546.6||3541.1||0
1618505400000|2021-04-15 16:50:00|3546.1||3546.1||3546.1||3546.1||0
1618506000000|2021-04-15 17:00:00|3549.6||3545.1||3549.6||3545.1||0
1618507200000|2021-04-15 17:20:00|3549.6||3544.1||3549.6||3544.1||0
1618507500000|2021-04-15 17:25:00|3549.6||3543.1||3549.6||3543.1||0
1618508100000|2021-04-15 17:35:00|3542.6||3542.6||3542.6||3542.6||0
1618509900000|2021-04-15 18:05:00|3549.6||3542.1||3549.6||3542.1||0
1618510200000|2021-04-15 18:10:00|3549.6||3541.6||3549.6||3541.6||0
1618510800000|2021-04-15 18:20:00|3549.1||3548.1||3549.1||3548.1||0
1618511100000|2021-04-15 18:25:00|3549.6||3547.1||3549.6||3547.1||0
1618511400000|2021-04-15 18:30:00|3550.6||3546.6||3550.6||3546.6||0
1618512000000|2021-04-15 18:40:00|3550.6||3546.1||3550.6||3546.1||0
1618513200000|2021-04-15 19:00:00|3550.6||3545.6||3550.6||3545.6||0
1618513500000|2021-04-15 19:05:00|3545.1||3545.1||3545.1||3545.1||0
1618513800000|2021-04-15 19:10:00|3550.6||3544.1||3550.6||3544.1||0
1618514400000|2021-04-15 19:20:00|3550.6||3531.6||3550.6||3531.6||0
1618552800000|2021-04-16 06:00:00|3551.1|3515.6|3541.6|3516.1|3551.1|3516.1|3541.6|3515.6|0
1618553100000|2021-04-16 06:05:00||3516.6||3516.1||3516.6||3516.1|0
1618556100000|2021-04-16 06:55:00||3516.6||3516.1||3517.6||3516.1|0
1618556400000|2021-04-16 07:00:00|3541.1|3516.6|3524.1|3520.1|3541.1|3522.1|3524.1|3516.1|1
1618556700000|2021-04-16 07:05:00|3524.6|3519.6|3516.1|3512.1|3524.6|3519.6|3516.1|3512.1|0
1618557000000|2021-04-16 07:10:00|3515.6|3511.6|3518.6|3514.6|3518.6|3514.6|3513.1|3508.6|0
1618557300000|2021-04-16 07:15:00|3519.1|3515.1|3523.6|3519.6|3524.6|3520.6|3519.1|3515.1|0
1618557600000|2021-04-16 07:20:00|3523.1|3519.1|3526.6|3522.6|3527.1|3522.6|3522.6|3518.6|0
1618557900000|2021-04-16 07:25:00|3527.1|3523.1|3526.6|3522.6|3528.6|3524.6|3526.1|3522.1|0
1618558200000|2021-04-16 07:30:00|3526.1|3522.1|3522.1|3517.6|3526.1|3522.6|3522.1|3517.6|0
1618558500000|2021-04-16 07:35:00|3522.6|3518.1|3522.6|3518.6|3523.1|3518.6|3521.6|3517.6|0
1618558800000|2021-04-16 07:40:00|3523.1|3519.1|3521.1|3516.6|3523.1|3519.1|3520.6|3516.6|0
1618559100000|2021-04-16 07:45:00|3521.6|3517.1|3526.1|3521.6|3526.1|3521.6|3521.6|3517.1|0
1618559400000|2021-04-16 07:50:00|3526.6|3522.1|3524.6|3520.6|3527.1|3522.6|3524.6|3520.6|0
1618559700000|2021-04-16 07:55:00|3524.1|3520.1|3521.6|3517.6|3524.1|3520.1|3520.6|3516.6|0
1618560000000|2021-04-16 08:00:00|3521.1|3517.1|3523.1|3518.6|3523.6|3519.1|3520.6|3517.1|0
1618560300000|2021-04-16 08:05:00|3523.6|3519.1|3524.6|3520.6|3525.1|3521.1|3523.1|3519.1|0
1618560600000|2021-04-16 08:10:00|3524.1|3520.1|3525.6|3521.6|3526.1|3522.1|3523.6|3519.6|0
1618560900000|2021-04-16 08:15:00|3526.1|3522.1|3530.1|3526.1|3530.1|3526.1|3526.1|3522.1|1
1618561200000|2021-04-16 08:20:00|3530.6|3526.6|3531.1|3527.6|3532.1|3528.1|3530.1|3526.1|0
1618561500000|2021-04-16 08:25:00|3530.6|3527.1|3529.6|3525.6|3530.6|3527.1|3528.6|3524.6|0
1618561800000|2021-04-16 08:30:00|3529.1|3525.1|3527.6|3523.6|3529.1|3525.6|3527.6|3523.6|0
1618562100000|2021-04-16 08:35:00|3527.1|3523.1|3525.1|3520.6|3527.1|3523.1|3524.1|3520.6|1
1618562400000|2021-04-16 08:40:00|3524.6|3520.1|3524.6|3520.6|3524.6|3522.1|3524.6|3520.1|0
1618562700000|2021-04-16 08:45:00|3525.6|3520.1|3524.1|3520.6|3525.6|3522.1|3524.1|3520.1|5
1618563000000|2021-04-16 08:50:00|3523.6|3520.1|3523.6|3520.1|3524.1|3520.1|3523.1|3519.1|0
1618563300000|2021-04-16 08:55:00|3524.1|3519.6|3524.1|3520.1|3524.1|3520.1|3522.6|3518.6|0
1618563600000|2021-04-16 09:00:00|3524.6|3519.6|3527.6|3523.6|3527.6|3524.1|3524.1|3519.6|0
1618563900000|2021-04-16 09:05:00|3528.1|3524.6|3529.1|3525.6|3529.6|3526.1|3527.6|3524.1|0
1618564200000|2021-04-16 09:10:00|3529.6|3525.1|3530.1|3526.6|3530.1|3526.6|3529.1|3525.1|0
1618564500000|2021-04-16 09:15:00|3530.6|3526.1|3525.1|3521.6|3531.6|3527.6|3525.1|3521.6|0
1618564800000|2021-04-16 09:20:00|3525.6|3521.1|3524.6|3521.1|3525.6|3521.6|3523.6|3519.6|9
1618565100000|2021-04-16 09:25:00|3525.1|3520.6|3528.1|3524.1|3528.1|3524.6|3525.1|3520.6|0
1618565400000|2021-04-16 09:30:00|3527.6|3523.6|3528.1|3524.1|3529.6|3526.1|3527.6|3523.6|0
1618565700000|2021-04-16 09:35:00|3528.6|3524.6|3531.6|3527.6|3531.6|3527.6|3528.6|3524.6|0
1618566000000|2021-04-16 09:40:00|3531.1|3528.1|3532.1|3528.6|3533.1|3529.1|3531.1|3527.1|0
1618566300000|2021-04-16 09:45:00|3532.6|3528.1|3533.6|3529.6|3534.1|3530.1|3532.6|3528.1|0
1618566600000|2021-04-16 09:50:00|3534.1|3530.1|3535.1|3531.1|3537.1|3533.6|3534.1|3530.1|0
1618566900000|2021-04-16 09:55:00|3534.6|3531.6|3534.1|3530.1|3536.6|3532.6|3532.6|3529.1|4
1618567200000|2021-04-16 10:00:00|3533.6|3529.6|3530.1|3526.6|3534.1|3530.1|3530.1|3526.6|0
1618567500000|2021-04-16 10:05:00|3529.6|3526.1|3529.1|3525.6|3530.1|3526.1|3529.1|3525.1|0
1618567800000|2021-04-16 10:10:00|3529.6|3525.1|3529.1|3525.1|3529.6|3525.6|3528.6|3524.6|0
1618568100000|2021-04-16 10:15:00|3528.6||3529.1||3529.1||3528.6||0
1618568400000|2021-04-16 10:20:00|3528.6|3525.6|3530.1|3526.1|3530.1|3526.1|3528.6|3524.6|0
1618568700000|2021-04-16 10:25:00|3530.6|3526.6|3531.1|3526.6|3531.1|3527.1|3530.6|3526.6|0
1618569000000|2021-04-16 10:30:00|3530.6|3526.1|3528.1|3524.6|3530.6|3526.1|3528.1|3524.1|0
1618569300000|2021-04-16 10:35:00|3528.6|3524.1|3530.6|3527.1|3530.6|3527.1|3528.6|3524.1|0
1618569600000|2021-04-16 10:40:00|3531.1|3526.6|3530.6|3526.6|3531.1|3527.1|3530.1|3526.1|0
1618569900000|2021-04-16 10:45:00|3531.1|3527.1|3530.1|3525.6|3531.6|3528.1|3529.6|3525.1|4
1618570200000|2021-04-16 10:50:00|3529.6|3526.1|3529.1|3525.1|3529.6|3526.6|3528.6|3524.6|0
1618570500000|2021-04-16 10:55:00|3529.6|3525.6|3530.1|3526.1|3530.1|3526.1|3529.1|3525.1|0
1618570800000|2021-04-16 11:00:00|3551.1|3525.6|3530.6|3526.6|3551.1|3527.1|3530.1|3518.1|0
1618571100000|2021-04-16 11:05:00|3530.1|3526.1|3531.6|3527.1|3531.6|3527.1|3529.1|3524.6|0
1618571400000|2021-04-16 11:10:00|3531.1|3526.6|3531.1|3526.6|3531.1|3526.6|3530.6|3526.6|0
1618571700000|2021-04-16 11:15:00|3530.6|3527.1|3531.6|3527.6|3532.1|3527.6|3530.6|3527.1|0
1618572000000|2021-04-16 11:20:00|3531.1|3527.1|3531.1|3527.1|3531.6|3527.6|3531.1|3526.6|0
1618572300000|2021-04-16 11:25:00|3530.6|3526.6|3530.1|3526.1|3531.1|3527.1|3529.6|3525.6|0
1618572600000|2021-04-16 11:30:00|3530.6|3526.6|3531.6|3527.6|3531.6|3528.1|3529.1|3526.6|23
1618572900000|2021-04-16 11:35:00|3532.1|3528.1|3531.6|3527.6|3532.1|3528.1|3531.1|3527.1|0
1618573200000|2021-04-16 11:40:00|3532.1|3527.1|3531.6|3528.1|3532.1|3528.1|3531.6|3527.1|0
1618573500000|2021-04-16 11:45:00|3532.1|3528.6|3533.1|3529.1|3533.1|3529.1|3532.1|3528.6|0
1618573800000|2021-04-16 11:50:00|3533.6|3528.6|3532.1|3528.1|3533.6|3529.1|3532.1|3528.1|0
1618574100000|2021-04-16 11:55:00|3531.6|3528.6|3532.1|3528.6|3532.1|3529.1|3531.6|3528.6|0
1618574400000|2021-04-16 12:00:00|3531.6|3529.1|3532.1|3529.1|3532.1|3529.1|3531.6|3528.6|0
1618574700000|2021-04-16 12:05:00|3533.6|3529.6|3532.6|3529.1|3533.6|3530.1|3532.6|3529.1|1
1618575000000|2021-04-16 12:10:00|3533.1|3528.6|3533.1|3529.1|3533.1|3529.1|3532.6|3528.6|0
1618575300000|2021-04-16 12:15:00|3532.6|3528.6|3531.1|3527.1|3532.6|3529.1|3530.6|3526.6|1
1618575600000|2021-04-16 12:20:00|3531.6|3527.6|3532.1|3528.6|3532.6|3528.6|3531.6|3527.6|0
1618575900000|2021-04-16 12:25:00|3532.6|3528.1|3536.1|3526.1|3536.6|3530.1|3532.6|3525.6|0
1618576200000|2021-04-16 12:30:00|3535.6|3526.6|3532.6|3529.1|3535.6|3529.6|3532.6|3526.6|0
1618576500000|2021-04-16 12:35:00|3532.1|3528.6|3533.6|3529.6|3533.6|3529.6|3532.1|3528.1|0
1618576800000|2021-04-16 12:40:00|3533.1|3529.1|3530.6|3527.1|3533.1|3529.1|3530.6|3526.6|2
1618577100000|2021-04-16 12:45:00|3531.1|3526.6|3530.1|3526.1|3531.1|3526.6|3529.6|3526.1|0
1618577400000|2021-04-16 12:50:00|3530.6|3526.6|3531.1|3527.6|3531.6|3528.1|3530.6|3526.6|0
1618577700000|2021-04-16 12:55:00|3530.6|3527.1|3528.6|3525.1|3530.6|3527.1|3528.6|3524.6|0
1618578000000|2021-04-16 13:00:00|3528.1|3524.6|3529.1|3525.6|3529.1|3525.6|3527.6|3523.6|1
1618578300000|2021-04-16 13:05:00|3529.6|3525.1|3529.1|3525.6|3529.6|3525.6|3529.1|3525.1|0
1618578600000|2021-04-16 13:10:00|3528.6|3525.1|3530.1|3526.1|3530.1|3526.1|3528.6|3525.1|0
1618578900000|2021-04-16 13:15:00|3530.6|3526.6|3531.1|3527.1|3531.1|3527.1|3530.6|3526.6|0
1618579200000|2021-04-16 13:20:00|3531.6|3527.6|3531.6|3527.6|3532.1|3528.1|3531.1|3527.1|0
1618579500000|2021-04-16 13:25:00|3531.1|3527.1|3530.6|3526.6|3531.1|3527.1|3530.1|3526.6|0
1618579800000|2021-04-16 13:30:00|3530.1|3526.1|3525.6|3521.1|3530.1|3526.1|3523.6|3519.6|3
1618580100000|2021-04-16 13:35:00|3525.1|3520.6|3527.1|3523.1|3527.1|3523.1|3524.1|3520.1|0
1618580400000|2021-04-16 13:40:00|3526.6|3522.6|3528.1|3524.1|3528.1|3524.1|3526.1|3522.1|0
1618580700000|2021-04-16 13:45:00|3527.6|3523.6|3529.1|3525.1|3529.1|3525.6|3527.1|3523.1|0
1618581000000|2021-04-16 13:50:00|3529.6|3525.6|3529.1|3525.1|3530.6|3526.6|3529.1|3525.1|0
1618581300000|2021-04-16 13:55:00|3528.6|3524.6|3530.1|3519.6|3530.6|3525.1|3526.6|3519.6|0
1618581600000|2021-04-16 14:00:00|3528.6|3520.1|3528.1|3524.1|3528.6|3524.1|3525.6|3520.1|1
1618581900000|2021-04-16 14:05:00|3528.6|3524.6|3530.6|3526.6|3530.6|3526.6|3528.1|3524.6|0
1618582200000|2021-04-16 14:10:00|3531.1|3527.1|3533.1|3529.1|3533.6|3529.6|3531.1|3527.1|5
1618582500000|2021-04-16 14:15:00|3533.6|3529.6|3533.6|3529.6|3534.1|3530.1|3532.1|3528.1|0
1618582800000|2021-04-16 14:20:00|3534.1|3530.1|3532.6|3528.6|3535.1|3530.6|3532.6|3528.6|0
1618583100000|2021-04-16 14:25:00|3533.1|3529.1|3530.1|3526.1|3534.1|3530.1|3530.1|3526.1|0
1618583400000|2021-04-16 14:30:00|3530.6|3525.6|3528.6|3524.6|3531.6|3527.1|3528.6|3524.6|0
1618583700000|2021-04-16 14:35:00|3528.1|3523.1|3525.1|3521.1|3528.6|3523.1|3525.1|3521.1|2
1618584000000|2021-04-16 14:40:00|3525.6|3520.6|3525.6|3521.1|3525.6|3521.6|3524.6|3520.6|0
1618584300000|2021-04-16 14:45:00|3525.1|3521.6|3525.1|3521.1|3526.6|3522.1|3524.6|3520.6|0
1618584600000|2021-04-16 14:50:00|3524.6|3520.6|3526.1|3522.1|3526.1|3522.1|3524.6|3520.6|0
1618584900000|2021-04-16 14:55:00|3526.6|3522.6|3527.1|3523.6|3527.6|3524.1|3526.6|3522.1|0
1618585200000|2021-04-16 15:00:00|3528.6|3524.1|3529.1|3525.1|3529.6|3525.6|3528.6|3524.1|6
1618585500000|2021-04-16 15:05:00|3529.6|3525.6|3530.6|3526.6|3531.1|3527.1|3529.1|3525.6|0
1618585800000|2021-04-16 15:10:00|3530.1|3527.1|3530.1|3526.1|3531.1|3527.1|3529.6|3525.6|1
1618586100000|2021-04-16 15:15:00|3530.6|3526.6|3531.1|3527.1|3531.1|3527.1|3530.1|3526.6|0
1618586400000|2021-04-16 15:20:00|3531.6|3527.6|3529.6|3526.1|3532.1|3528.6|3529.6|3526.1|2
1618586700000|2021-04-16 15:25:00|3529.1|3525.6|3533.1|3524.6|3544.6|3525.6|3528.1|3524.6|0
1618587000000|2021-04-16 15:30:00|3532.6|3524.1|3530.1|3523.6|3532.6|3526.1|3529.1|3518.1|0
1618587300000|2021-04-16 15:35:00|3530.6|3524.1|3537.1|3518.1|3544.6|3524.6|3530.1|3518.1|0
1618587600000|2021-04-16 15:40:00|3545.6||3544.6||3545.6||3544.6||0
1618587900000|2021-04-16 15:45:00|3551.1||3551.1||3551.1||3545.6||0
1618602600000|2021-04-16 19:50:00||3518.6||3518.6||3518.6||3518.6|0
1618602900000|2021-04-16 19:55:00||3518.1||3518.6||3518.6||3518.1|0
1618812000000|2021-04-19 06:00:00|3551.6|3502.1|3551.1|3518.1|3551.6|3518.1|3551.1|3502.1|0
1618815300000|2021-04-19 06:55:00|3550.6|3518.6|3546.6|3518.1|3550.6|3523.6|3544.6|3518.1|0
1618815600000|2021-04-19 07:00:00|3545.6|3518.6|3538.1|3534.1|3546.6|3538.1|3538.1|3518.1|0
1618815900000|2021-04-19 07:05:00|3537.6|3533.6|3537.1|3533.1|3537.6|3533.6|3533.1|3529.1|0
1618816200000|2021-04-19 07:10:00|3537.6|3533.6|3541.1|3536.6|3542.1|3537.6|3537.6|3533.6|0
1618816500000|2021-04-19 07:15:00|3541.6|3537.1|3539.6|3535.1|3543.1|3539.1|3539.1|3535.1|0
1618816800000|2021-04-19 07:20:00|3539.1|3534.6|3535.6|3531.6|3539.1|3534.6|3534.1|3530.1|0
1618817100000|2021-04-19 07:25:00|3535.1|3531.1|3535.1|3531.1|3536.1|3532.1|3534.1|3530.1|0
1618817400000|2021-04-19 07:30:00|3534.6|3530.6|3539.6|3535.6|3539.6|3535.6|3534.6|3530.6|0
1618817700000|2021-04-19 07:35:00|3540.1|3536.1|3543.6|3539.1|3544.1|3540.1|3540.1|3536.1|0
1618818000000|2021-04-19 07:40:00|3543.1|3538.6|3541.1|3536.6|3543.1|3538.6|3541.1|3536.6|0
1618818300000|2021-04-19 07:45:00|3540.1|3536.1|3541.1|3536.6|3541.1|3537.1|3538.6|3534.1|0
1618818600000|2021-04-19 07:50:00|3540.6|3536.1|3537.1|3532.6|3540.6|3536.1|3536.1|3532.1|0
1618818900000|2021-04-19 07:55:00|3536.6|3532.1|3534.6|3530.6|3536.6|3532.1|3534.6|3530.6|0
1618819200000|2021-04-19 08:00:00|3535.1|3531.1|3534.6|3530.6|3535.6|3531.6|3534.1|3530.1|0
1618819500000|2021-04-19 08:05:00|3534.1|3530.1|3540.6|3533.6|3551.1|3533.6|3534.1|3518.1|0
1618819800000|2021-04-19 08:10:00|3540.1|3534.1|3534.6|3530.6|3540.1|3534.6|3533.6|3520.1|0
1618820100000|2021-04-19 08:15:00|3534.1|3530.1|3533.6|3529.6|3535.1|3531.1|3532.1|3528.6|0
1618820400000|2021-04-19 08:20:00|3534.1|3530.1|3533.1|3529.1|3534.1|3530.6|3532.6|3528.6|0
1618820700000|2021-04-19 08:25:00|3532.6|3528.6|3532.1|3528.6|3533.1|3529.1|3532.1|3528.6|0
1618821000000|2021-04-19 08:30:00|3532.6|3528.1|3531.6|3527.6|3533.1|3529.1|3531.1|3527.6|0
1618821300000|2021-04-19 08:35:00|3532.1|3527.1|3532.6|3528.6|3533.1|3529.1|3531.6|3527.1|0
1618821600000|2021-04-19 08:40:00|3533.1|3529.1|3537.1|3533.6|3537.6|3533.6|3532.6|3528.6|0
1618821900000|2021-04-19 08:45:00|3537.6|3533.1|3538.1|3534.1|3538.1|3534.1|3537.1|3533.1|0
1618822200000|2021-04-19 08:50:00|3538.6|3534.6|3538.1|3534.1|3539.1|3535.1|3537.1|3533.6|0
1618822500000|2021-04-19 08:55:00|3537.6|3534.6|3535.6|3531.1|3538.6|3534.6|3535.6|3531.1|0
1618822800000|2021-04-19 09:00:00|3535.1|3530.6|3536.1|3532.1|3536.6|3532.6|3534.1|3530.6|0
1618823100000|2021-04-19 09:05:00|3535.6|3531.6|3535.1|3531.1|3536.1|3532.1|3534.6|3531.1|0
1618823400000|2021-04-19 09:10:00|3535.6|3530.6|3534.1|3530.1|3535.6|3530.6|3534.1|3530.1|0
1618823700000|2021-04-19 09:15:00|3534.6|3530.6|3534.1|3530.1|3534.6|3530.6|3534.1|3530.1|0
1618824000000|2021-04-19 09:20:00|3534.6|3530.6|3532.6|3528.6|3535.1|3531.1|3532.6|3528.1|0
1618824300000|2021-04-19 09:25:00|3532.1|3528.1|3531.6|3528.1|3532.1|3528.1|3531.1|3527.1|0
1618824600000|2021-04-19 09:30:00|3532.1|3528.6|3530.6|3526.6|3532.6|3528.6|3530.6|3526.6|0
1618824900000|2021-04-19 09:35:00|3530.1|3526.1|3529.1|3525.1|3530.6|3526.6|3528.6|3524.6|0
1618825200000|2021-04-19 09:40:00|3528.6|3524.6|3527.6|3523.6|3529.1|3525.6|3527.6|3523.6|0
1618825500000|2021-04-19 09:45:00|3527.1|3523.1|3528.6|3524.6|3528.6|3525.1|3527.1|3523.1|0
1618825800000|2021-04-19 09:50:00|3528.1|3524.1|3529.1|3525.6|3529.1|3525.6|3528.1|3524.1|0
1618826100000|2021-04-19 09:55:00|3528.6|3525.1|3529.6|3525.6|3529.6|3525.6|3528.6|3524.1|0
1618826400000|2021-04-19 10:00:00|3529.1|3525.1|3529.1|3525.1|3529.6|3525.6|3528.6|3524.1|0
1618826700000|2021-04-19 10:05:00|3528.6|3524.6|3529.1|3525.1|3529.1|3525.6|3527.6|3523.6|0
1618827000000|2021-04-19 10:10:00|3529.6|3525.6|3531.1|3527.1|3531.1|3527.1|3529.6|3525.6|0
1618827300000|2021-04-19 10:15:00|3530.6|3527.6|3531.6|3527.1|3532.1|3527.6|3530.6|3527.1|0
1618827600000|2021-04-19 10:20:00|3531.1|3526.6|3529.1|3525.1|3531.1|3526.6|3529.1|3525.1|0
1618827900000|2021-04-19 10:25:00|3528.6|3524.6|3529.1|3525.1|3529.6|3525.1|3528.6|3524.1|0
1618828200000|2021-04-19 10:30:00|3529.6|3524.6|3527.1|3523.6|3529.6|3525.1|3527.1|3523.6|0
1618828500000|2021-04-19 10:35:00|3526.6|3523.1|3525.1|3521.1|3526.6|3523.1|3525.1|3521.1|0
1618828800000|2021-04-19 10:40:00|3524.6|3520.6|3521.1|3517.6|3524.6|3520.6|3521.1|3517.1|8
1618829100000|2021-04-19 10:45:00|3520.6|3517.1|3521.6|3517.6|3521.6|3517.6|3520.6|3516.1|0
1618829400000|2021-04-19 10:50:00|3522.1|3517.1|3523.1|3519.1|3523.1|3519.1|3521.6|3517.1|0
1618829700000|2021-04-19 10:55:00|3522.6|3518.6|3522.1|3518.1|3522.6|3518.6|3522.1|3517.6|0
1618830000000|2021-04-19 11:00:00|3522.6|3517.6|3521.6|3517.6|3544.6|3517.6|3521.6|3503.1|0
1618830300000|2021-04-19 11:05:00|3522.1|3518.1|3524.1|3520.1|3524.6|3521.1|3521.6|3517.6|0
1618830600000|2021-04-19 11:10:00|3524.6|3521.1|3527.1|3523.1|3527.1|3523.1|3524.6|3520.6|0
1618830900000|2021-04-19 11:15:00|3527.6|3523.6|3527.6|3523.6|3527.6|3524.1|3526.6|3522.6|0
1618831200000|2021-04-19 11:20:00|3528.1|3524.1|3525.6|3521.6|3528.1|3524.1|3525.6|3521.6|0
1618831500000|2021-04-19 11:25:00|3525.1|3522.1|3525.6|3521.6|3525.6|3522.1|3524.6|3520.6|0
1618831800000|2021-04-19 11:30:00|3526.1|3521.1|3526.1|3522.1|3526.1|3522.1|3525.6|3521.1|0
1618832100000|2021-04-19 11:35:00|3525.6|3521.6|3523.6|3519.6|3525.6|3521.6|3523.6|3519.6|0
1618832400000|2021-04-19 11:40:00|3523.1|3519.1|3520.6|3516.6|3523.1|3519.1|3520.1|3516.1|2
1618832700000|2021-04-19 11:45:00|3520.1|3516.1|3520.6|3516.6|3521.6|3517.1|3520.1|3516.1|0
1618833000000|2021-04-19 11:50:00|3520.1|3516.1|3520.1|3516.1|3520.1|3516.1|3519.6|3515.6|0
1618833300000|2021-04-19 11:55:00|3519.6|3517.1|3520.1|3517.1|3520.6|3517.1|3519.6|3517.1|0
1618833600000|2021-04-19 12:00:00|3519.6|3515.6|3519.6|3515.6|3520.1|3516.1|3519.1|3515.1|1
1618833900000|2021-04-19 12:05:00|3519.1|3515.1|3521.1|3517.1|3521.6|3517.6|3518.6|3515.1|0
1618834200000|2021-04-19 12:10:00|3520.6|3516.6|3517.6|3513.6|3520.6|3516.6|3517.6|3513.6|0
1618834500000|2021-04-19 12:15:00|3518.1|3514.1|3518.6|3514.6|3519.1|3514.6|3517.6|3513.6|0
1618834800000|2021-04-19 12:20:00|3519.1|3515.1|3517.6|3513.6|3519.1|3515.1|3517.1|3513.6|0
1618835100000|2021-04-19 12:25:00|3518.1|3514.1|3517.6|3513.6|3518.6|3514.6|3516.6|3512.6|0
1618835400000|2021-04-19 12:30:00|3517.1|3513.1|3517.1|3512.6|3517.6|3513.6|3517.1|3512.6|0
1618835700000|2021-04-19 12:35:00|3516.6|3513.1|3517.6|3513.6|3518.1|3514.1|3516.6|3512.6|0
1618836000000|2021-04-19 12:40:00|3518.1|3513.1|3516.1|3512.1|3518.1|3513.1|3516.1|3512.1|0
1618836300000|2021-04-19 12:45:00|3516.6|3512.6|3521.1|3517.1|3521.6|3517.1|3516.1|3512.1|5
1618836600000|2021-04-19 12:50:00|3520.6|3516.6|3518.6|3514.6|3520.6|3516.6|3518.6|3514.6|0
1618836900000|2021-04-19 12:55:00|3517.6|3514.1|3517.1|3513.1|3518.1|3514.1|3516.1|3512.6|0
1618837200000|2021-04-19 13:00:00|3517.6|3513.6|3519.1|3515.1|3520.1|3516.6|3517.1|3513.6|0
1618837500000|2021-04-19 13:05:00|3519.6|3514.6|3519.6|3516.1|3520.1|3516.1|3518.1|3514.6|0
1618837800000|2021-04-19 13:10:00|3520.1|3515.6|3519.1|3515.1|3520.1|3516.1|3518.6|3515.1|0
1618838100000|2021-04-19 13:15:00|3519.6|3515.6|3521.1|3517.1|3521.1|3517.6|3519.1|3515.6|0
1618838400000|2021-04-19 13:20:00|3520.6|3517.6|3521.1|3517.1|3522.1|3517.6|3520.6|3517.1|0
1618838700000|2021-04-19 13:25:00|3521.6|3517.6|3522.6|3518.6|3522.6|3518.6|3521.1|3517.1|0
1618839000000|2021-04-19 13:30:00|3522.1|3518.1|3524.6|3520.1|3524.6|3520.6|3522.1|3518.1|2
1618839300000|2021-04-19 13:35:00|3525.1|3520.6|3525.1|3521.1|3526.1|3522.1|3524.6|3520.6|0
1618839600000|2021-04-19 13:40:00|3525.6|3521.6|3526.6|3522.6|3527.1|3523.1|3525.6|3521.6|0
1618839900000|2021-04-19 13:45:00|3526.1|3522.1|3525.6|3522.6|3526.6|3523.1|3525.6|3521.6|5
1618840200000|2021-04-19 13:50:00|3526.1|3521.1|3525.1|3521.1|3526.1|3522.1|3524.6|3520.6|4
1618840500000|2021-04-19 13:55:00|3525.6|3521.6|3525.6|3521.6|3526.6|3522.6|3524.6|3520.6|0
1618840800000|2021-04-19 14:00:00|3525.1|3521.1|3521.6|3518.1|3525.6|3522.1|3521.6|3518.1|0
1618841100000|2021-04-19 14:05:00|3521.1|3517.6|3521.1|3516.6|3521.6|3518.1|3519.6|3515.6|1
1618841400000|2021-04-19 14:10:00|3520.6|3517.1|3521.6|3518.1|3522.1|3518.1|3520.1|3516.1|0
1618841700000|2021-04-19 14:15:00|3522.1|3517.6|3523.6|3519.6|3523.6|3520.1|3521.6|3517.6|0
1618842000000|2021-04-19 14:20:00|3524.1|3520.1|3522.6|3518.6|3524.1|3520.1|3522.1|3518.1|0
1618842300000|2021-04-19 14:25:00|3522.1|3519.1|3522.1|3518.1|3522.6|3519.1|3521.1|3517.6|0
1618842600000|2021-04-19 14:30:00|3522.6|3517.6|3520.1|3516.1|3522.6|3518.1|3520.1|3516.1|0
1618842900000|2021-04-19 14:35:00|3519.6|3515.6|3518.6|3514.6|3519.6|3515.6|3518.6|3514.6|0
1618843200000|2021-04-19 14:40:00|3518.1|3514.1|3518.1|3514.1|3518.6|3514.6|3518.1|3513.6|0
1618843500000|2021-04-19 14:45:00|3517.6|3513.6|3516.1|3512.1|3517.6|3513.6|3514.1|3510.1|0
1618843800000|2021-04-19 14:50:00|3516.6|3511.6|3519.1|3515.1|3519.1|3515.6|3516.1|3511.6|30
1618844100000|2021-04-19 14:55:00|3518.6|3514.6|3519.1|3515.1|3519.6|3515.6|3518.6|3514.6|0
1618844400000|2021-04-19 15:00:00|3519.6|3515.6|3519.6|3515.6|3520.1|3516.1|3518.1|3514.6|3
1618844700000|2021-04-19 15:05:00|3519.1|3515.1|3518.6|3514.6|3519.6|3515.6|3518.6|3514.6|0
1618845000000|2021-04-19 15:10:00|3518.1|3513.6|3518.1|3514.1|3518.6|3514.6|3517.1|3512.6|1
1618845300000|2021-04-19 15:15:00|3518.6|3514.6|3519.6|3515.6|3519.6|3515.6|3517.1|3514.1|1
1618845600000|2021-04-19 15:20:00|3519.1|3516.1|3518.6|3514.6|3520.1|3516.1|3518.6|3514.6|0
1618845900000|2021-04-19 15:25:00|3518.1|3514.1|3522.6|3515.6|3527.6|3516.6|3518.1|3514.1|0
1618846200000|2021-04-19 15:30:00|3522.1|3515.1|3516.6|3504.6|3527.1|3515.6|3516.6|3504.6|0
1618846500000|2021-04-19 15:35:00|3517.1|3505.1|3521.6|3496.6|3527.6|3512.1|3516.6|3494.1|0
1618846800000|2021-04-19 15:40:00|3527.1|3494.6|3541.1|3488.1|3544.6|3494.6|3525.1|3488.1|0
1618847100000|2021-04-19 15:45:00|3540.6|3481.1|3540.1|3489.1|3544.6|3489.1|3540.1|3481.1|0
1618847400000|2021-04-19 15:50:00|3539.6|3481.6|3539.1|3490.1|3539.6|3490.1|3539.1|3481.6|0
1618847700000|2021-04-19 15:55:00|3515.6|3490.6|3515.6|3490.6|3515.6|3490.6|3515.6|3490.6|0
1618848000000|2021-04-19 16:00:00||3468.6||3491.1||3491.1||3468.6|0
1618849200000|2021-04-19 16:20:00||3468.6||3491.6||3491.6||3468.6|0
1618850400000|2021-04-19 16:40:00||3484.1||3492.1||3492.1||3484.1|0
1618850700000|2021-04-19 16:45:00||3468.6||3492.6||3492.6||3468.6|0
1618851300000|2021-04-19 16:55:00||3485.1||3493.6||3493.6||3485.1|0
1618851600000|2021-04-19 17:00:00||3468.6||3494.6||3494.6||3468.6|0
1618851900000|2021-04-19 17:05:00||3468.6||3495.6||3495.6||3468.6|0
1618852500000|2021-04-19 17:15:00||3488.1||3496.1||3496.1||3488.1|0
1618853400000|2021-04-19 17:30:00||3468.6||3496.6||3496.6||3468.6|0
1618853700000|2021-04-19 17:35:00||3468.6||3497.1||3497.1||3468.6|0
1618854900000|2021-04-19 17:55:00||3489.6||3490.6||3490.6||3489.6|0
1618856100000|2021-04-19 18:15:00||3468.6||3491.1||3491.1||3468.6|0
1618856400000|2021-04-19 18:20:00||3483.6||3492.6||3492.6||3468.6|0
1618856700000|2021-04-19 18:25:00||3485.1||3494.1||3494.1||3468.6|0
1618857300000|2021-04-19 18:35:00||3468.6||3495.1||3495.1||3468.6|0
1618857600000|2021-04-19 18:40:00||3487.6||3495.6||3495.6||3487.6|0
1618858500000|2021-04-19 18:55:00||3488.1||3496.1||3496.1||3488.1|0
1618859700000|2021-04-19 19:15:00||3488.6||3497.1||3497.1||3468.6|0
1618860000000|2021-04-19 19:20:00||3489.6||3491.1||3491.1||3483.6|0
1618860900000|2021-04-19 19:35:00||3468.6||3491.6||3491.6||3468.6|0
1618861200000|2021-04-19 19:40:00||3492.1||3493.1||3493.1||3468.6|0
1618861500000|2021-04-19 19:45:00||3485.6||3493.6||3493.6||3485.6|0
1618861800000|2021-04-19 19:50:00||3468.6||3494.6||3494.6||3468.6|0
1618862100000|2021-04-19 19:55:00||3468.6||3495.1||3495.1||3468.6|0
1618898400000|2021-04-20 06:00:00|3547.1|3490.6|3544.6|3404.6|3547.1|3492.6|3544.6|3404.6|0
1618898700000|2021-04-20 06:05:00|3515.1|3452.1|3515.1|3477.1|3515.1|3477.1|3515.1|3452.1|0
1618901700000|2021-04-20 06:55:00|3514.6|3477.6|3515.1|3482.1|3515.1|3494.1|3512.1|3477.1|0
1618902000000|2021-04-20 07:00:00|3514.6|3482.6|3514.6|3487.1|3515.1|3497.6|3513.6|3477.1|0
1618902300000|2021-04-20 07:05:00|3515.1|3487.6|3520.1|3515.6|3522.1|3518.1|3515.1|3487.6|1
1618902600000|2021-04-20 07:10:00|3520.6|3516.1|3517.6|3513.6|3542.6|3517.1|3515.1|3491.6|0
1618902900000|2021-04-20 07:15:00|3518.1|3514.1|3519.6|3514.6|3519.6|3515.6|3518.1|3512.6|0
1618903200000|2021-04-20 07:20:00|3519.1|3514.1|3524.6|3519.6|3524.6|3519.6|3518.6|3513.6|1
1618903500000|2021-04-20 07:25:00|3524.1|3519.1|3511.8|3507.8|3524.1|3519.1|3511.8|3507.8|0
1618903800000|2021-04-20 07:30:00|3511.3|3507.3|3509.3|3504.8|3511.3|3507.3|3506.8|3502.8|0
1618904100000|2021-04-20 07:35:00|3508.8|3504.3|3507.3|3503.3|3508.8|3504.3|3506.3|3501.8|0
1618904400000|2021-04-20 07:40:00|3506.8|3502.8|3504.3|3500.3|3506.8|3502.8|3503.8|3499.8|0
1618904700000|2021-04-20 07:45:00|3503.8|3499.8|3504.3|3500.3|3505.3|3500.8|3500.3|3496.3|0
1618905000000|2021-04-20 07:50:00|3503.8|3499.8|3502.3|3497.8|3503.8|3499.8|3501.8|3497.3|0
1618905300000|2021-04-20 07:55:00|3501.8|3497.3|3502.8|3498.8|3502.8|3498.8|3501.3|3497.3|0
1618905600000|2021-04-20 08:00:00|3502.3|3499.3|3497.3|3493.3|3502.8|3499.3|3497.3|3493.3|0
1618905900000|2021-04-20 08:05:00|3496.8|3492.8|3495.8|3492.3|3497.8|3493.8|3494.3|3490.3|0
1618906200000|2021-04-20 08:10:00|3496.3|3491.8|3500.8|3497.3|3500.8|3497.3|3496.3|3491.8|0
1618906500000|2021-04-20 08:15:00|3501.3|3496.8|3499.8|3496.3|3501.8|3496.8|3499.3|3494.8|0
1618906800000|2021-04-20 08:20:00|3499.3|3495.8|3501.3|3497.8|3501.8|3497.8|3499.3|3495.3|0
1618907100000|2021-04-20 08:25:00|3501.8|3498.3|3499.8|3495.8|3502.3|3498.3|3499.8|3495.8|0
1618907400000|2021-04-20 08:30:00|3499.3|3495.3|3497.8|3493.8|3499.3|3495.3|3497.3|3493.8|0
1618907700000|2021-04-20 08:35:00|3498.3|3494.3|3494.8|3490.8|3498.3|3494.3|3494.8|3490.8|0
1618908000000|2021-04-20 08:40:00|3495.3|3491.3|3496.8|3492.8|3497.8|3493.8|3495.3|3491.3|0
1618908300000|2021-04-20 08:45:00|3496.3|3492.3|3497.8|3493.8|3498.3|3494.3|3495.8|3491.8|0
1618908600000|2021-04-20 08:50:00|3498.3|3493.3|3495.3|3491.3|3498.3|3493.3|3494.8|3490.8|0
1618908900000|2021-04-20 08:55:00|3494.8|3490.8|3495.8|3491.8|3495.8|3491.8|3493.8|3489.8|0
1618909200000|2021-04-20 09:00:00|3496.3|3492.3|3496.3|3492.3|3496.8|3492.3|3495.8|3491.8|0
1618909500000|2021-04-20 09:05:00|3495.8|3491.8|3495.8|3491.8|3497.8|3493.8|3495.8|3491.8|0
1618909800000|2021-04-20 09:10:00|3495.3|3491.3|3495.8|3491.8|3497.3|3493.3|3495.3|3491.3|1
1618910100000|2021-04-20 09:15:00|3495.3|3491.3|3490.8|3486.8|3495.3|3491.3|3490.3|3486.3|0
1618910400000|2021-04-20 09:20:00|3490.3|3486.3|3487.3|3483.3|3490.3|3486.3|3486.3|3482.3|0
1618910700000|2021-04-20 09:25:00|3486.8|3482.8|3485.8|3481.8|3487.3|3483.3|3484.3|3480.3|0
1618911000000|2021-04-20 09:30:00|3485.3|3481.3|3479.3|3475.3|3485.3|3481.3|3478.8|3474.8|1
1618911300000|2021-04-20 09:35:00|3478.8|3474.8|3477.8|3475.3|3479.3|3475.3|3476.3|3472.8|12
1618911600000|2021-04-20 09:40:00|3478.8|3474.8|3479.3|3475.3|3479.8|3475.8|3477.8|3473.8|4
1618911900000|2021-04-20 09:45:00|3478.8|3474.8|3478.8|3474.8|3479.3|3475.8|3477.8|3473.8|3
1618912200000|2021-04-20 09:50:00|3478.3|3474.3|3477.8|3474.3|3479.3|3475.3|3477.8|3473.8|0
1618912500000|2021-04-20 09:55:00|3478.3|3473.8|3479.8|3475.8|3479.8|3475.8|3477.8|3473.8|1
1618912800000|2021-04-20 10:00:00|3480.3|3476.3|3479.3|3476.3|3480.3|3476.8|3477.8|3473.8|0
1618913100000|2021-04-20 10:05:00|3478.8|3476.8|3479.3|3475.8|3479.3|3476.8|3478.3|3473.8|0
1618913400000|2021-04-20 10:10:00|3480.8|3475.3|3480.8|3477.3|3480.8|3477.3|3480.8|3474.8|7
1618913700000|2021-04-20 10:15:00|3481.3|3477.8|3481.3|3477.3|3481.8|3477.8|3480.8|3476.8|0
1618914000000|2021-04-20 10:20:00|3481.8|3477.8|3484.8|3480.8|3484.8|3480.8|3481.8|3477.8|0
1618914300000|2021-04-20 10:25:00|3485.3|3481.3|3487.3|3483.3|3487.3|3483.8|3485.3|3480.8|0
1618914600000|2021-04-20 10:30:00|3487.8|3483.8|3490.3|3486.3|3490.3|3486.8|3487.8|3483.8|0
1618914900000|2021-04-20 10:35:00|3489.8|3486.8|3490.3|3486.3|3491.8|3488.3|3489.8|3485.8|0
1618915200000|2021-04-20 10:40:00|3490.8|3486.8|3488.3|3484.3|3491.3|3487.3|3487.8|3483.8|0
1618915500000|2021-04-20 10:45:00|3488.8|3483.8|3490.8|3486.8|3490.8|3486.8|3488.8|3483.8|0
1618915800000|2021-04-20 10:50:00|3491.3|3487.3|3490.3|3486.3|3491.3|3487.8|3489.8|3485.8|0
1618916100000|2021-04-20 10:55:00|3489.8|3485.8|3485.3|3481.3|3490.3|3486.3|3484.3|3480.3|0
1618916400000|2021-04-20 11:00:00|3501.3|3480.8|3482.8|3478.3|3501.3|3480.8|3482.3|3470.8|0
1618916700000|2021-04-20 11:05:00|3482.3|3477.8|3483.3|3479.8|3483.8|3480.3|3481.8|3477.3|0
1618917000000|2021-04-20 11:10:00|3483.8|3479.3|3483.8|3480.3|3485.3|3481.3|3483.8|3479.3|0
1618917300000|2021-04-20 11:15:00|3484.3|3479.8|3482.8|3479.3|3484.3|3480.8|3482.3|3478.3|0
1618917600000|2021-04-20 11:20:00|3483.3|3478.8|3482.3|3478.8|3483.8|3479.8|3481.8|3477.8|0
1618917900000|2021-04-20 11:25:00|3482.8|3479.3|3482.8|3478.8|3483.3|3479.8|3481.8|3477.8|0
1618918200000|2021-04-20 11:30:00|3482.3|3478.3|3483.3|3479.3|3483.3|3479.3|3481.8|3478.3|0
1618918500000|2021-04-20 11:35:00|3482.8|3479.8|3483.3|3479.3|3483.3|3479.8|3482.8|3479.3|0
1618918800000|2021-04-20 11:40:00|3482.8|3479.8|3481.3|3477.3|3482.8|3479.8|3481.3|3477.3|0
1618919100000|2021-04-20 11:45:00|3480.8|3476.8|3479.8|3475.8|3481.3|3476.8|3479.8|3475.8|0
1618919400000|2021-04-20 11:50:00|3479.3|3475.3|3478.8|3475.3|3479.3|3475.8|3478.8|3474.8|2
1618919700000|2021-04-20 11:55:00|3479.3|3474.8|3479.8|3475.8|3480.3|3476.3|3479.3|3474.8|0
1618920000000|2021-04-20 12:00:00|3480.3|3476.3|3480.3|3476.8|3480.8|3477.3|3479.8|3475.3|0
1618920300000|2021-04-20 12:05:00|3480.8|3476.3|3481.8|3477.8|3481.8|3477.8|3479.8|3475.8|0
1618920600000|2021-04-20 12:10:00|3481.3|3477.3|3481.8|3477.8|3481.8|3477.8|3480.8|3476.8|0
1618920900000|2021-04-20 12:15:00|3482.3|3478.3|3484.3|3480.3|3484.3|3480.3|3482.3|3478.3|2
1618921200000|2021-04-20 12:20:00|3483.8|3480.8|3482.3|3478.3|3483.8|3480.8|3481.8|3477.8|0
1618921500000|2021-04-20 12:25:00|3482.8|3478.8|3481.8|3477.8|3483.8|3479.8|3481.3|3477.3|0
1618921800000|2021-04-20 12:30:00|3482.3|3478.3|3479.3|3475.3|3482.3|3478.3|3478.8|3474.8|0
1618922100000|2021-04-20 12:35:00|3478.8|3474.8|3477.8|3473.8|3479.3|3475.3|3477.8|3473.8|0
1618922400000|2021-04-20 12:40:00|3478.3|3474.3|3479.3|3475.8|3479.3|3475.8|3478.3|3473.8|0
1618922700000|2021-04-20 12:45:00|3479.8|3475.3|3480.8|3476.3|3480.8|3476.8|3479.3|3475.3|3
1618923000000|2021-04-20 12:50:00|3480.3|3476.8|3480.8|3476.8|3480.8|3477.3|3479.8|3475.8|1
1618923300000|2021-04-20 12:55:00|3480.3|3476.3|3481.3|3477.3|3481.8|3477.8|3480.3|3476.3|0
1618923600000|2021-04-20 13:00:00|3481.8|3476.8|3481.3|3477.3|3481.8|3477.3|3479.8|3475.8|0
1618923900000|2021-04-20 13:05:00|3481.8|3477.8|3483.8|3479.8|3483.8|3479.8|3481.3|3477.3|0
1618924200000|2021-04-20 13:10:00|3483.3|3479.3|3485.8|3481.8|3486.3|3481.8|3483.3|3479.3|0
1618924500000|2021-04-20 13:15:00|3485.3|3481.3|3486.3|3482.3|3486.3|3482.3|3485.3|3481.3|0
1618924800000|2021-04-20 13:20:00|3486.8|3482.8|3486.3|3482.3|3486.8|3482.8|3485.8|3481.8|0
1618925100000|2021-04-20 13:25:00|3486.8|3482.8|3484.8|3480.8|3486.8|3482.8|3484.8|3480.8|0
1618925400000|2021-04-20 13:30:00|3485.3|3481.3|3483.8|3479.8|3487.3|3483.8|3483.8|3479.8|1
1618925700000|2021-04-20 13:35:00|3483.3|3479.3|3485.3|3481.3|3486.3|3482.3|3482.8|3478.8|0
1618926000000|2021-04-20 13:40:00|3484.8|3480.8|3486.8|3481.3|3487.3|3481.3|3483.8|3477.3|0
1618926300000|2021-04-20 13:45:00|3487.3|3481.8|3488.8|3484.8|3489.8|3485.8|3487.3|3481.8|0
1618926600000|2021-04-20 13:50:00|3489.3|3485.3|3491.8|3487.8|3492.3|3488.3|3488.8|3484.8|0
1618926900000|2021-04-20 13:55:00|3491.3|3488.3|3488.3|3484.3|3491.3|3488.3|3487.3|3483.3|0
1618927200000|2021-04-20 14:00:00|3487.8|3483.8|3486.3|3482.3|3488.8|3484.8|3486.3|3482.3|0
1618927500000|2021-04-20 14:05:00|3485.8|3481.8|3484.8|3480.8|3486.8|3482.8|3484.3|3480.8|22
1618927800000|2021-04-20 14:10:00|3484.3|3480.3|3482.3|3478.3|3484.3|3480.3|3481.8|3477.8|0
1618928100000|2021-04-20 14:15:00|3482.8|3477.8|3480.8|3476.8|3483.3|3479.8|3480.8|3476.8|0
1618928400000|2021-04-20 14:20:00|3480.3|3476.3|3482.3|3478.3|3482.3|3478.3|3479.3|3475.3|3
1618928700000|2021-04-20 14:25:00|3482.8|3478.8|3480.8|3476.8|3483.3|3479.3|3480.8|3476.8|0
1618929000000|2021-04-20 14:30:00|3480.3|3476.3|3476.3|3472.8|3480.3|3476.3|3475.8|3472.3|0
1618929300000|2021-04-20 14:35:00|3476.8|3473.3|3474.3|3471.3|3477.3|3473.8|3474.3|3471.3|13
1618929600000|2021-04-20 14:40:00|3473.8|3470.8|3469.8|3465.8|3475.3|3470.8|3469.3|3465.3|6
1618929900000|2021-04-20 14:45:00|3469.3|3465.3|3466.3|3462.3|3469.3|3465.3|3466.3|3462.3|2
1618930200000|2021-04-20 14:50:00|3465.8|3461.8|3460.3|3456.3|3466.3|3462.3|3460.3|3456.3|5
1618930500000|2021-04-20 14:55:00|3459.8|3455.8|3463.3|3459.3|3464.8|3460.8|3457.8|3454.8|11
1618930800000|2021-04-20 15:00:00|3462.8|3458.8|3465.8|3461.8|3465.8|3461.8|3462.3|3458.3|1
1618931100000|2021-04-20 15:05:00|3465.3|3462.3|3470.3|3466.3|3470.3|3466.8|3465.3|3462.3|0
1618931400000|2021-04-20 15:10:00|3469.8|3465.8|3471.3|3467.8|3471.3|3467.8|3469.8|3465.8|5
1618931700000|2021-04-20 15:15:00|3470.8|3467.3|3468.3|3464.3|3470.8|3467.8|3467.3|3464.3|3
1618932000000|2021-04-20 15:20:00|3468.8|3464.8|3466.8|3462.8|3469.8|3465.8|3466.8|3462.8|0
1618932300000|2021-04-20 15:25:00|3467.3|3463.3|3470.3|3464.3|3471.3|3464.8|3467.3|3463.3|0
1618932600000|2021-04-20 15:30:00|3471.3|3463.8|3470.8|3463.8|3471.3|3465.3|3468.3|3462.8|3
1618932900000|2021-04-20 15:35:00||3464.3||3459.3||3464.8||3459.3|0
1618933200000|2021-04-20 15:40:00|3487.3||3491.3||3511.3||3487.3||0
1618933500000|2021-04-20 15:45:00|3498.3||3492.3||3516.3||3492.3||0
1618933800000|2021-04-20 15:50:00|3516.3||3491.3||3516.3||3491.3||0
1618934100000|2021-04-20 15:55:00|3516.3|3466.3|3500.8|3459.3|3516.3|3466.3|3492.8|3459.3|0
1618934400000|2021-04-20 16:00:00|3516.3||3500.3||3516.3||3500.3||0
1618934700000|2021-04-20 16:05:00|3499.8||3498.8||3507.3||3498.8||0
1618935000000|2021-04-20 16:10:00|3525.8||3498.3||3525.8||3498.3||0
1618935600000|2021-04-20 16:20:00||3459.8||3459.8||3459.8||3459.8|0
1618935900000|2021-04-20 16:25:00|3529.3||3497.3||3529.3||3497.3||0
1618936200000|2021-04-20 16:30:00|3504.8||3503.8||3504.8||3503.8||0
1618936800000|2021-04-20 16:40:00|3503.3||3502.8||3503.3||3502.8||0
1618937100000|2021-04-20 16:45:00|3529.3||3502.3||3529.3||3502.3||0
1618938000000|2021-04-20 17:00:00|3509.8||3500.8||3529.3||3500.8||0
1618938600000|2021-04-20 17:10:00|3529.3||3500.3||3529.3||3500.3||0
1618938900000|2021-04-20 17:15:00||3459.3||3459.8||3459.8||3459.3|0
1618939200000|2021-04-20 17:20:00||3459.3||3459.8||3459.8||3459.3|0
1618939500000|2021-04-20 17:25:00||3459.3||3459.3||3459.8||3459.3|0
1618947600000|2021-04-20 19:40:00||3459.8||3459.8||3459.8||3459.8|0
1618948200000|2021-04-20 19:50:00|3500.8|3467.3|3500.8|3467.3|3500.8|3467.3|3500.8|3467.3|3
1618948500000|2021-04-20 19:55:00|3500.3|3459.8|3500.3|3459.8|3500.3|3464.8|3500.3|3459.8|0
1618984800000|2021-04-21 06:00:00|3512.3|3460.3|3540.8|3460.8|3540.8|3461.3|3510.8|3460.3|0
1618985400000|2021-04-21 06:10:00|3468.3|3460.3|3540.8|3460.8|3540.8|3460.8|3468.3|3460.3|1
1618985700000|2021-04-21 06:15:00|3540.3|3461.3|3539.8|3461.3|3540.3|3461.3|3539.8|3461.3|0
1618987200000|2021-04-21 06:40:00|3513.3||3499.8||3513.3||3499.8||0
1618987500000|2021-04-21 06:45:00|3499.3||3513.8||3513.8||3496.8||0
1618987800000|2021-04-21 06:50:00|3514.8||3528.3||3539.8||3510.8||0
1618988100000|2021-04-21 06:55:00|3520.8|3461.8|3514.3|3465.3|3520.8|3471.3|3514.3|3461.8|0
1618988400000|2021-04-21 07:00:00|3507.8|3465.8|3491.8|3488.3|3514.3|3488.3|3490.3|3461.3|1
1618988700000|2021-04-21 07:05:00|3492.3|3488.8|3488.8|3484.8|3495.8|3492.3|3488.8|3484.8|5
1618989000000|2021-04-21 07:10:00|3488.3|3483.8|3468.3|3464.3|3488.3|3483.8|3467.8|3464.3|2
1618989300000|2021-04-21 07:15:00|3468.8|3464.8|3470.3|3466.8|3470.3|3466.8|3464.8|3461.3|0
1618989600000|2021-04-21 07:20:00|3470.8|3466.3|3474.3|3470.8|3476.3|3472.8|3470.3|3466.3|0
1618989900000|2021-04-21 07:25:00|3474.8|3471.3|3474.3|3470.8|3475.3|3471.8|3467.3|3463.8|0
1618990200000|2021-04-21 07:30:00|3474.8|3471.3|3471.3|3467.8|3475.3|3471.3|3470.3|3466.3|0
1618990500000|2021-04-21 07:35:00|3470.8|3467.3|3473.8|3470.3|3474.8|3470.8|3470.8|3466.8|2
1618990800000|2021-04-21 07:40:00|3473.3|3469.8|3474.8|3471.3|3474.8|3471.3|3471.8|3467.8|0
1618991100000|2021-04-21 07:45:00|3475.3|3471.8|3478.3|3474.8|3478.8|3475.3|3475.3|3471.3|0
1618991400000|2021-04-21 07:50:00|3478.8|3475.3|3474.3|3470.8|3478.8|3475.3|3474.3|3470.3|0
1618991700000|2021-04-21 07:55:00|3474.8|3470.3|3473.8|3469.8|3475.3|3471.3|3473.8|3469.8|0
1618992000000|2021-04-21 08:00:00|3473.3|3470.3|3472.8|3469.3|3475.3|3471.3|3471.3|3467.8|0
1618992300000|2021-04-21 08:05:00|3473.3|3469.8|3474.3|3470.8|3474.3|3470.8|3471.3|3467.3|0
1618992600000|2021-04-21 08:10:00|3474.8|3471.3|3474.3|3471.3|3474.8|3471.3|3472.8|3469.3|0
1618992900000|2021-04-21 08:15:00|3474.8|3471.8|3473.3|3469.8|3476.3|3472.3|3473.3|3469.8|0
1618993200000|2021-04-21 08:20:00|3473.8|3470.3|3480.3|3477.3|3480.8|3477.3|3473.3|3470.3|3
1618993500000|2021-04-21 08:25:00|3480.8|3476.8|3477.3|3473.8|3482.3|3478.8|3477.3|3473.8|0
1618993800000|2021-04-21 08:30:00|3477.8|3474.8|3478.3|3474.3|3478.3|3475.8|3477.3|3473.3|47
1618994100000|2021-04-21 08:35:00|3478.8|3474.8|3476.8|3472.8|3478.8|3474.8|3476.8|3472.8|0
1618994400000|2021-04-21 08:40:00|3476.3|3472.3|3474.3|3470.3|3476.8|3472.8|3474.3|3470.3|0
1618994700000|2021-04-21 08:45:00|3474.8|3470.8|3475.8|3471.8|3476.3|3472.3|3474.8|3470.3|0
1618995000000|2021-04-21 08:50:00|3475.3|3471.3|3470.3|3465.8|3475.3|3471.8|3470.3|3465.8|0
1618995300000|2021-04-21 08:55:00|3470.8|3466.3|3471.3|3467.8|3471.8|3467.8|3469.8|3465.8|0
1618995600000|2021-04-21 09:00:00|3471.8|3468.3|3472.8|3469.3|3474.3|3470.3|3471.3|3467.8|0
1618995900000|2021-04-21 09:05:00|3473.3|3468.8|3473.8|3469.8|3475.3|3471.3|3473.3|3468.8|0
1618996200000|2021-04-21 09:10:00|3473.3|3469.3|3468.3|3464.3|3473.3|3469.3|3468.3|3464.3|0
1618996500000|2021-04-21 09:15:00|3467.8|3463.8|3471.3|3467.3|3471.3|3467.3|3467.8|3463.8|0
1618996800000|2021-04-21 09:20:00|3471.8|3467.8|3470.3|3466.3|3472.3|3468.3|3469.8|3465.8|0
1618997100000|2021-04-21 09:25:00|3469.8|3465.8|3470.3|3467.3|3471.3|3467.3|3468.3|3464.8|0
1618997400000|2021-04-21 09:30:00|3469.8|3466.8|3465.8|3461.8|3469.8|3466.8|3465.8|3461.8|0
1618997700000|2021-04-21 09:35:00|3465.3|3462.3|3462.3|3458.3|3465.8|3462.3|3462.3|3457.8|0
1618998000000|2021-04-21 09:40:00|3462.8|3458.8|3463.3|3458.8|3464.8|3460.8|3461.8|3457.8|0
1618998300000|2021-04-21 09:45:00|3462.8|3458.3|3463.3|3459.3|3463.3|3459.3|3460.3|3456.3|0
1618998600000|2021-04-21 09:50:00|3463.8|3459.8|3462.8|3459.3|3465.3|3461.3|3462.8|3458.8|0
1618998900000|2021-04-21 09:55:00|3463.3|3458.8|3461.3|3457.3|3463.3|3458.8|3460.3|3456.3|0
1618999200000|2021-04-21 10:00:00|3460.8|3456.8|3460.8|3456.8|3461.3|3457.3|3459.8|3455.3|0
1618999500000|2021-04-21 10:05:00|3461.3|3457.3|3462.3|3458.3|3462.8|3458.8|3460.3|3457.3|31
1618999800000|2021-04-21 10:10:00|3461.8|3457.8|3459.3|3455.3|3462.3|3458.3|3458.8|3454.8|0
1619000100000|2021-04-21 10:15:00|3458.8|3454.8|3459.8|3455.8|3461.3|3457.3|3457.3|3452.8|0
1619000400000|2021-04-21 10:20:00|3459.3|3455.3|3456.3|3452.8|3459.8|3455.8|3456.3|3452.3|0
1619000700000|2021-04-21 10:25:00|3456.8|3452.3|3458.3|3454.3|3458.3|3454.3|3456.3|3452.3|0
1619001000000|2021-04-21 10:30:00|3458.8|3454.8|3457.3|3453.3|3458.8|3455.3|3457.3|3453.3|0
1619001300000|2021-04-21 10:35:00|3457.8|3453.8|3460.3|3456.3|3460.3|3456.3|3456.8|3452.8|0
1619001600000|2021-04-21 10:40:00|3460.8|3456.8|3464.3|3460.3|3464.3|3460.3|3460.8|3456.8|5
1619001900000|2021-04-21 10:45:00|3464.8|3460.8|3465.3|3461.8|3465.8|3461.8|3464.3|3460.3|3
1619002200000|2021-04-21 10:50:00|3465.8|3462.3|3465.8|3461.8|3466.8|3462.8|3465.8|3461.3|0
1619002500000|2021-04-21 10:55:00|3466.3|3461.3|3470.3|3466.8|3470.3|3467.3|3466.3|3461.3|0
1619002800000|2021-04-21 11:00:00|3469.8|3441.3|3468.8|3464.8|3470.3|3465.8|3468.3|3441.3|0
1619003100000|2021-04-21 11:05:00|3469.3|3465.3|3468.8|3464.8|3469.3|3465.3|3468.3|3464.3|0
1619003400000|2021-04-21 11:10:00|3468.3|3464.3|3467.3|3463.3|3468.8|3464.8|3467.3|3463.3|0
1619003700000|2021-04-21 11:15:00|3467.8|3463.8|3470.3|3466.3|3470.3|3466.3|3467.3|3463.8|0
1619004000000|2021-04-21 11:20:00|3469.8|3465.8|3471.3|3466.3|3471.3|3466.8|3469.8|3465.3|1
1619004300000|2021-04-21 11:25:00|3470.8|3466.8|3467.3|3463.3|3470.8|3466.8|3467.3|3463.3|0
1619004600000|2021-04-21 11:30:00|3467.8|3462.8|3466.8|3462.8|3467.8|3464.3|3466.3|3462.3|0
1619004900000|2021-04-21 11:35:00|3466.3|3462.3|3465.8|3461.8|3466.8|3462.3|3465.8|3461.8|0
1619005200000|2021-04-21 11:40:00|3466.3|3462.3|3464.8|3460.8|3466.8|3462.8|3464.8|3460.8|0
1619005500000|2021-04-21 11:45:00|3464.3|3460.3|3464.3|3460.3|3464.3|3460.8|3463.8|3459.3|0
1619005800000|2021-04-21 11:50:00|3463.8|3460.8|3464.8|3460.8|3464.8|3461.3|3463.8|3460.3|0
1619006100000|2021-04-21 11:55:00|3465.3|3460.3|3463.8|3460.3|3465.3|3460.3|3463.8|3460.3|0
1619006400000|2021-04-21 12:00:00|3464.3|3459.8|3462.3|3458.3|3464.3|3460.8|3461.8|3457.8|0
1619006700000|2021-04-21 12:05:00|3462.8|3458.8|3462.3|3458.3|3462.8|3459.3|3461.8|3457.8|0
1619007000000|2021-04-21 12:10:00|3461.8|3458.8|3463.3|3459.3|3463.3|3459.3|3461.8|3458.8|0
1619007300000|2021-04-21 12:15:00|3462.8|3458.8|3459.8|3456.3|3462.8|3458.8|3459.8|3456.3|0
1619007600000|2021-04-21 12:20:00|3460.3||3461.3||3461.8||3460.3||0
1619007900000|2021-04-21 12:25:00|3461.8|3456.8|3462.3|3458.3|3462.8|3459.3|3461.8|3456.8|0
1619008200000|2021-04-21 12:30:00|3462.8|3458.8|3463.3|3459.8|3465.3|3460.8|3462.3|3458.8|0
1619008500000|2021-04-21 12:35:00|3462.8|3459.3|3463.8|3459.3|3464.8|3461.3|3462.3|3458.8|0
1619008800000|2021-04-21 12:40:00|3463.3|3459.8|3462.3|3458.8|3465.3|3461.8|3462.3|3458.3|0
1619009100000|2021-04-21 12:45:00|3462.8|3459.3|3462.3|3458.8|3463.8|3459.8|3462.3|3458.3|0
1619009400000|2021-04-21 12:50:00|3461.8|3458.3|3460.8|3456.8|3461.8|3458.3|3460.3|3456.3|0
1619009700000|2021-04-21 12:55:00|3461.3|3457.3|3460.8|3456.3|3461.8|3458.3|3460.3|3456.3|0
1619010000000|2021-04-21 13:00:00|3460.3|3456.8|3460.8|3457.3|3460.8|3457.3|3460.3|3456.3|0
1619010300000|2021-04-21 13:05:00|3460.3|3456.8|3460.3|3456.3|3460.8|3457.3|3460.3|3456.3|0
1619010600000|2021-04-21 13:10:00|3459.8|3455.8|3458.8|3454.8|3459.8|3455.8|3458.3|3454.8|0
1619010900000|2021-04-21 13:15:00|3459.3|3455.3|3461.3|3456.8|3461.3|3457.3|3459.3|3455.3|0
1619011200000|2021-04-21 13:20:00|3460.8|3457.3|3461.3|3457.3|3461.3|3457.8|3459.8|3455.3|0
1619011500000|2021-04-21 13:25:00|3460.8|3456.8|3461.8|3458.3|3462.3|3458.8|3459.8|3455.3|0
1619011800000|2021-04-21 13:30:00|3462.3|3459.3|3460.8|3457.3|3464.8|3461.3|3460.8|3456.8|3
1619012100000|2021-04-21 13:35:00|3461.3|3456.8|3458.3|3454.8|3462.3|3458.8|3458.3|3454.8|0
1619012400000|2021-04-21 13:40:00|3457.8|3454.3|3459.8|3455.8|3459.8|3455.8|3456.8|3453.3|0
1619012700000|2021-04-21 13:45:00|3460.3|3456.3|3466.8|3462.8|3468.8|3465.3|3460.3|3456.3|0
1619013000000|2021-04-21 13:50:00|3466.3|3462.3|3470.8|3466.8|3470.8|3466.8|3464.3|3460.3|0
1619013300000|2021-04-21 13:55:00|3471.3|3467.3|3472.3|3468.8|3472.3|3468.8|3470.3|3466.3|0
1619013600000|2021-04-21 14:00:00|3471.8|3468.3|3471.3|3466.8|3472.8|3469.3|3469.3|3465.8|0
1619013900000|2021-04-21 14:05:00|3470.8|3467.3|3472.3|3468.3|3472.8|3468.3|3469.8|3465.8|0
1619014200000|2021-04-21 14:10:00|3472.8|3468.8|3472.8|3468.8|3473.3|3469.3|3472.3|3468.3|0
1619014500000|2021-04-21 14:15:00|3473.3|3468.3|3473.8|3470.3|3474.3|3470.3|3470.8|3466.8|0
1619014800000|2021-04-21 14:20:00|3473.3|3469.8|3472.8|3469.3|3488.3|3469.8|3472.3|3458.8|0
1619015100000|2021-04-21 14:25:00|3473.3|3468.8|3472.8|3469.3|3473.8|3469.3|3471.8|3468.3|0
1619015400000|2021-04-21 14:30:00|3473.3|3468.8|3472.8|3469.3|3473.3|3469.3|3470.8|3466.8|5
1619015700000|2021-04-21 14:35:00|3472.3|3468.8|3475.8|3472.3|3475.8|3472.3|3472.3|3468.8|0
1619016000000|2021-04-21 14:40:00|3476.3|3471.8|3476.3|3472.3|3476.3|3472.3|3475.3|3470.8|0
1619016300000|2021-04-21 14:45:00|3476.8|3472.8|3474.8|3470.8|3476.8|3473.3|3474.8|3470.8|2
1619016600000|2021-04-21 14:50:00|3474.3|3470.3|3474.3|3470.8|3475.3|3471.3|3473.3|3469.3|0
1619016900000|2021-04-21 14:55:00|3474.8|3470.3|3474.8|3471.3|3474.8|3471.3|3473.8|3469.8|0
1619017200000|2021-04-21 15:00:00|3475.3|3470.8|3475.8|3472.3|3476.8|3473.3|3474.3|3470.8|0
1619017500000|2021-04-21 15:05:00|3476.3|3471.8|3476.3|3472.8|3476.8|3472.8|3475.8|3471.8|0
1619017800000|2021-04-21 15:10:00|3475.8|3472.3|3477.3|3473.3|3477.3|3473.3|3474.8|3471.3|4
1619018100000|2021-04-21 15:15:00|3477.8|3473.8|3477.8|3473.8|3477.8|3474.8|3477.3|3473.3|1
1619018400000|2021-04-21 15:20:00|3478.3|3474.3|3476.8|3472.8|3478.3|3474.8|3476.8|3472.8|0
1619018700000|2021-04-21 15:25:00|3476.3|3473.3|3481.3|3463.3|3486.3|3473.8|3476.3|3453.3|0
1619019000000|2021-04-21 15:30:00|3480.3|3463.8|3485.8|3471.8|3486.8|3472.3|3477.8|3463.8|0
1619019300000|2021-04-21 15:35:00|3486.3|3472.3|3488.8|3462.3|3493.3|3473.8|3480.8|3462.3|0
1619019600000|2021-04-21 15:40:00|3493.8|3461.3|3495.8|3461.3|3520.3|3461.3|3493.8|3461.3|0
1619020200000|2021-04-21 15:50:00|3503.3|3461.8|3495.3|3461.8|3503.3|3461.8|3495.3|3461.8|0
1619020500000|2021-04-21 15:55:00|3502.8|3437.8|3480.3|3462.3|3502.8|3462.3|3480.3|3437.8|0
1619020800000|2021-04-21 16:00:00|3478.3|3454.8|3478.3|3462.8|3478.3|3462.8|3478.3|3454.8|0
1619021100000|2021-04-21 16:05:00|3476.8|3463.3|3476.8|3463.8|3476.8|3463.8|3476.8|3437.8|0
1619021700000|2021-04-21 16:15:00|3499.8||3500.8||3502.8||3499.8||1
1619022000000|2021-04-21 16:20:00|3502.8|3464.3|3500.3|3464.3|3502.8|3464.3|3500.3|3464.3|0
1619022300000|2021-04-21 16:25:00|3502.8|3464.8|3499.3|3465.3|3502.8|3465.3|3499.3|3457.3|0
1619022900000|2021-04-21 16:35:00|3501.3|3465.8|3499.8|3466.3|3501.3|3466.3|3498.8|3437.8|0
1619023200000|2021-04-21 16:40:00|3500.8|3458.8|3500.8|3466.8|3500.8|3466.8|3500.8|3458.8|0
1619023500000|2021-04-21 16:45:00|3502.8|3465.8|3500.3|3465.8|3502.8|3465.8|3500.3|3465.8|0
1619023800000|2021-04-21 16:50:00|3502.8|3466.3|3499.3|3459.8|3502.8|3466.3|3499.3|3459.8|0
1619024100000|2021-04-21 16:55:00|3501.3|3456.8|3506.3|3456.8|3506.3|3456.8|3501.3|3456.8|0
1619025000000|2021-04-21 17:10:00|3508.8|3457.3|3505.8|3457.3|3508.8|3457.3|3505.8|3457.3|0
1619025600000|2021-04-21 17:20:00|3505.3|3449.8|3505.3|3457.8|3505.3|3457.8|3505.3|3449.8|0
1619025900000|2021-04-21 17:25:00|3504.8|3450.3|3504.8|3458.3|3504.8|3458.3|3504.8|3450.3|0
1619026200000|2021-04-21 17:30:00|3507.3|3458.8|3504.3|3458.8|3507.3|3458.8|3504.3|3458.8|0
1619027100000|2021-04-21 17:45:00|3503.8|3451.3|3503.8|3459.3|3503.8|3459.3|3503.8|3451.3|0
1619028000000|2021-04-21 18:00:00|3505.8|3459.8|3503.3|3459.8|3505.8|3459.8|3503.3|3459.8|0
1619028300000|2021-04-21 18:05:00|3505.8|3460.3|3502.8|3460.3|3505.8|3460.3|3502.8|3460.3|0
1619029500000|2021-04-21 18:25:00|3505.8|3460.8|3502.3|3460.8|3505.8|3460.8|3502.3|3460.8|0
1619029800000|2021-04-21 18:30:00|3504.3|3461.3|3501.8|3461.3|3504.3|3461.3|3501.8|3461.3|0
1619030700000|2021-04-21 18:45:00|3501.3|3437.8|3501.3|3461.8|3501.3|3461.8|3501.3|3437.8|0
1619031000000|2021-04-21 18:50:00|3500.8|3454.3|3500.3|3462.8|3502.8|3462.8|3500.3|3454.3|0
1619031300000|2021-04-21 18:55:00|3502.8|3463.3|3499.8|3476.3|3502.8|3476.3|3499.8|3463.3|0
1619031600000|2021-04-21 19:00:00||3476.8||3476.3||3476.8||3476.3|0
1619031900000|2021-04-21 19:05:00|3502.8|3476.8|3499.3|3476.3|3502.8|3476.8|3499.3|3476.3|0
1619032200000|2021-04-21 19:10:00|3501.3|3476.8|3500.8|3476.8|3501.3|3476.8|3500.8|3476.8|0
1619032800000|2021-04-21 19:20:00||3477.3||3477.3||3477.3||3477.3|0
1619033400000|2021-04-21 19:30:00|3502.8|3477.8|3506.8|3480.3|3510.3|3480.3|3502.8|3477.8|0
1619034000000|2021-04-21 19:40:00||3480.8||3480.8||3480.8||3480.8|0
1619034300000|2021-04-21 19:45:00|3508.8||3507.8||3508.8||3507.8||0
1619034600000|2021-04-21 19:50:00|3510.3|3480.3|3506.8|3482.3|3510.3|3482.3|3506.8|3480.3|0
1619034900000|2021-04-21 19:55:00|3508.8||3506.8||3508.8||3505.8||0
1619071200000|2021-04-22 06:00:00|3513.8|3467.3|3517.8|3473.3|3539.8|3473.3|3513.8|3399.8|0
1619072400000|2021-04-22 06:20:00|3517.3|3473.8|3516.8|3473.8|3517.3|3473.8|3516.8|3473.8|0
1619074500000|2021-04-22 06:55:00|3516.3|3474.3|3505.3|3478.8|3516.8|3478.8|3505.3|3473.8|0
1619074800000|2021-04-22 07:00:00|3506.3|3479.3|3499.3|3494.8|3520.3|3495.8|3496.8|3476.8|2
1619075100000|2021-04-22 07:05:00|3498.8|3495.3|3500.8|3496.3|3502.8|3498.3|3498.8|3494.8|0
1619075400000|2021-04-22 07:10:00|3500.3|3496.8|3499.8|3495.8|3503.8|3500.8|3498.8|3494.8|8
1619075700000|2021-04-22 07:15:00|3500.3|3496.3|3498.8|3494.8|3501.8|3497.8|3496.8|3492.3|0
1619076000000|2021-04-22 07:20:00|3498.3|3494.3|3497.8|3493.3|3500.8|3496.8|3497.3|3493.3|0
1619076300000|2021-04-22 07:25:00|3498.3|3493.8|3500.3|3495.8|3501.3|3497.3|3497.3|3493.3|0
1619076600000|2021-04-22 07:30:00|3500.8|3496.3|3504.3|3500.3|3509.8|3505.8|3500.8|3496.3|1
1619076900000|2021-04-22 07:35:00|3504.8|3500.8|3503.8|3499.8|3505.3|3501.3|3501.8|3497.8|5
1619077200000|2021-04-22 07:40:00|3504.3|3500.3|3500.8|3496.8|3505.3|3500.8|3500.8|3496.8|8
1619077500000|2021-04-22 07:45:00|3500.3|3496.3|3498.3|3493.8|3500.3|3496.3|3496.3|3492.8|7
1619077800000|2021-04-22 07:50:00|3497.8|3493.3|3501.8|3497.8|3502.8|3498.8|3497.8|3493.3|0
1619078100000|2021-04-22 07:55:00|3502.3|3498.3|3497.8|3494.8|3503.3|3499.3|3497.8|3494.3|0
1619078400000|2021-04-22 08:00:00|3497.3|3494.3|3497.8|3493.8|3497.8|3494.3|3496.3|3491.8|10
1619078700000|2021-04-22 08:05:00|3498.3|3494.3|3498.8|3494.8|3499.8|3495.8|3497.3|3493.3|0
1619079000000|2021-04-22 08:10:00|3498.3|3494.3|3499.8|3496.3|3501.3|3496.8|3497.8|3493.8|0
1619079300000|2021-04-22 08:15:00|3499.3|3495.8|3497.3|3492.8|3499.3|3495.8|3496.8|3492.8|0
1619079600000|2021-04-22 08:20:00|3496.8|3493.3|3494.8|3490.8|3497.3|3493.3|3493.8|3489.8|0
1619079900000|2021-04-22 08:25:00|3494.3|3491.3|3493.3|3489.8|3494.3|3491.3|3491.8|3488.3|10
1619080200000|2021-04-22 08:30:00|3493.8|3489.3|3499.3|3495.8|3500.3|3495.8|3493.3|3489.3|0
1619080500000|2021-04-22 08:35:00|3499.8|3495.3|3499.8|3496.3|3500.3|3496.8|3499.3|3495.3|0
1619080800000|2021-04-22 08:40:00|3500.3|3496.8|3501.3|3497.3|3502.8|3498.3|3500.3|3496.8|0
1619081100000|2021-04-22 08:45:00|3501.8|3497.8|3501.3|3497.3|3501.8|3497.8|3499.3|3494.8|0
1619081400000|2021-04-22 08:50:00|3500.8|3496.8|3500.3|3496.3|3501.8|3497.8|3499.8|3495.3|0
1619081700000|2021-04-22 08:55:00|3500.8|3496.8|3502.8|3498.8|3503.8|3499.3|3500.8|3496.8|0
1619082000000|2021-04-22 09:00:00|3503.3|3499.3|3506.3|3498.8|3516.3|3499.8|3501.3|3487.8|15
1619082300000|2021-04-22 09:05:00|3505.8|3499.3|3504.3|3500.8|3505.8|3501.8|3503.8|3499.3|0
1619082600000|2021-04-22 09:10:00|3504.8|3500.3|3506.3|3502.3|3506.3|3502.3|3504.8|3500.3|0
1619082900000|2021-04-22 09:15:00|3506.8|3502.8|3508.3|3504.8|3509.3|3505.3|3506.8|3502.8|0
1619083200000|2021-04-22 09:20:00|3508.8|3504.3|3508.3|3504.3|3509.3|3505.3|3507.8|3504.3|0
1619083500000|2021-04-22 09:25:00|3507.8|3503.8|3508.8|3504.8|3508.8|3504.8|3506.8|3502.8|0
1619083800000|2021-04-22 09:30:00|3508.3|3504.3|3508.3|3503.8|3509.3|3505.3|3508.3|3503.8|0
1619084100000|2021-04-22 09:35:00|3507.8|3503.3|3508.3|3504.8|3508.8|3504.8|3507.3|3503.3|0
1619084400000|2021-04-22 09:40:00|3508.8|3504.3|3507.8|3503.8|3508.8|3504.3|3507.3|3503.3|0
1619084700000|2021-04-22 09:45:00|3508.3|3504.3|3509.8|3505.8|3510.3|3506.3|3507.8|3504.3|0
1619085000000|2021-04-22 09:50:00|3509.3|3505.3|3510.3|3505.8|3510.8|3506.8|3508.8|3504.8|0
1619085300000|2021-04-22 09:55:00|3509.8|3506.3|3511.8|3507.8|3512.3|3508.3|3509.8|3506.3|0
1619085600000|2021-04-22 10:00:00|3512.3|3508.3|3513.3|3510.3|3514.8|3510.8|3512.3|3508.3|13
1619085900000|2021-04-22 10:05:00|3513.8|3509.8|3513.3|3509.3|3514.3|3509.8|3512.8|3508.8|1
1619086200000|2021-04-22 10:10:00|3512.8|3508.8|3511.3|3507.3|3513.3|3509.3|3511.3|3507.3|0
1619086500000|2021-04-22 10:15:00|3510.8|3507.8|3511.3|3507.3|3512.3|3508.3|3510.8|3506.8|0
1619086800000|2021-04-22 10:20:00|3510.8|3507.8|3510.3|3506.3|3511.3|3507.8|3509.8|3505.8|0
1619087100000|2021-04-22 10:25:00|3510.8|3506.8|3510.3|3506.3|3511.3|3507.3|3510.3|3506.3|0
1619087400000|2021-04-22 10:30:00|3510.8|3505.8|3510.3|3506.3|3511.3|3506.8|3509.8|3505.8|0
1619087700000|2021-04-22 10:35:00|3509.8|3505.8|3511.3|3507.3|3511.3|3507.3|3509.8|3505.8|0
1619088000000|2021-04-22 10:40:00|3510.8|3506.8|3510.3|3506.3|3510.8|3506.8|3509.8|3505.8|0
1619088300000|2021-04-22 10:45:00|3510|3506|3509|3505|3510.5|3507|3509|3505|0
1619088600000|2021-04-22 10:50:00|3509.5|3505.5|3509.5|3505.5|3510.5|3507|3508.5|3505|0
1619088900000|2021-04-22 10:55:00|3510|3506|3510.5|3506.5|3510.5|3506.5|3508.5|3504.5|0
1619089200000|2021-04-22 11:00:00|3524.5|3507|3508.5|3504.5|3524.5|3507|3508|3504|2
1619089500000|2021-04-22 11:05:00|3508|3504|3510.5|3506.5|3510.5|3506.5|3508|3504|0
1619089800000|2021-04-22 11:10:00|3511|3507|3511.5|3507.5|3512|3508|3511|3507|0
1619090100000|2021-04-22 11:15:00|3512|3508|3513.5|3510|3513.5|3510|3511.5|3507.5|0
1619090400000|2021-04-22 11:20:00|3513|3509.5|3510.5|3506.5|3513|3510|3510.5|3506|0
1619090700000|2021-04-22 11:25:00|3510|3506|3510.5|3506.5|3511|3507|3510|3506|0
1619091000000|2021-04-22 11:30:00|3511|3507|3512.5|3509|3513|3509|3510.5|3507|0
1619091300000|2021-04-22 11:35:00|3513|3508.5|3512|3508|3513|3508.5|3511.5|3508|0
1619091600000|2021-04-22 11:40:00|3511.5|3507.5|3514|3504|3514.5|3508|3510|3503.5|0
1619091900000|2021-04-22 11:45:00|3513.5|3504.5|3510|3506|3513.5|3507|3510|3504.5|0
1619092200000|2021-04-22 11:50:00|3509.5|3505.5|3507.5|3503.5|3509.5|3505.5|3507.5|3503.5|0
1619092500000|2021-04-22 11:55:00|3507|3503|3509.5|3505.5|3510|3505.5|3507|3503|0
1619092800000|2021-04-22 12:00:00|3510|3506|3510|3505.5|3511|3507.5|3510|3505.5|0
1619093100000|2021-04-22 12:05:00|3509.5|3506|3511.5|3508|3512|3508|3509|3505.5|0
1619093400000|2021-04-22 12:10:00|3512|3507.5|3510|3505.5|3512|3507.5|3509|3505.5|0
1619093700000|2021-04-22 12:15:00|3510.5||3510||3510.5||3510||0
1619094000000|2021-04-22 12:20:00|3509.5|3506|3510.5|3506.5|3510.5|3506.5|3509.5|3506|0
1619094300000|2021-04-22 12:25:00|3511|3507|3514.5|3504|3514.5|3507.5|3510.5|3503.5|0
1619094600000|2021-04-22 12:30:00|3514|3504.5|3512.5|3509|3514|3509|3511.5|3504.5|0
1619094900000|2021-04-22 12:35:00|3513|3508.5|3515.5|3511|3515.5|3511.5|3512.5|3508.5|0
1619095200000|2021-04-22 12:40:00|3515|3510.5|3513|3508.5|3515|3510.5|3512.5|3508.5|0
1619095500000|2021-04-22 12:45:00|3512.5|3508|3512|3508.5|3513.5|3509.5|3512|3508|0
1619095800000|2021-04-22 12:50:00|3512.5|3509|3516|3512|3516|3512|3512.5|3509|0
1619096100000|2021-04-22 12:55:00|3515.5|3511.5|3514|3509.5|3515.5|3511.5|3514|3509.5|0
1619096400000|2021-04-22 13:00:00|3513.5|3509|3513|3509|3513.5|3509|3512.5|3508.5|0
1619096700000|2021-04-22 13:05:00|3513.5|3509.5|3514.5|3511|3515|3511|3513.5|3508.5|0
1619097000000|2021-04-22 13:10:00|3514|3510.5|3515|3510.5|3515|3511.5|3513.5|3510|0
1619097300000|2021-04-22 13:15:00|3514.5|3511|3516.5|3512.5|3516.5|3512.5|3514|3510.5|0
1619097600000|2021-04-22 13:20:00|3516|3512|3516.5|3513|3516.5|3513|3515.5|3511.5|0
1619097900000|2021-04-22 13:25:00|3517|3513.5|3516|3512.5|3518.5|3514.5|3515|3511.5|0
1619098200000|2021-04-22 13:30:00|3517|3513|3516|3512.5|3517|3513|3511.5|3507.5|0
1619098500000|2021-04-22 13:35:00|3516.5|3512|3520.5|3516.5|3521.5|3517.5|3516|3512|0
1619098800000|2021-04-22 13:40:00|3520|3516|3515|3511.5|3520|3516|3515|3511.5|0
1619099100000|2021-04-22 13:45:00|3514|3511|3512.5|3508|3514|3511|3510|3506|0
1619099400000|2021-04-22 13:50:00|3512|3508.5|3510|3506.5|3513|3509.5|3510|3506|0
1619099700000|2021-04-22 13:55:00|3510.5|3506|3513|3502.5|3513|3506|3509|3502.5|0
1619100000000|2021-04-22 14:00:00|3512|3503|3509.5|3505.5|3512|3506|3508|3502.5|0
1619100300000|2021-04-22 14:05:00|3510|3506|3513|3509|3513.5|3509.5|3509.5|3506|0
1619100600000|2021-04-22 14:10:00|3513.5|3509.5|3513|3509|3514|3510.5|3512|3508|0
1619100900000|2021-04-22 14:15:00|3513.5|3509.5|3514.5|3510.5|3514.5|3510.5|3513|3508.5|0
1619101200000|2021-04-22 14:20:00|3515|3511|3520.5|3517|3520.5|3517|3515|3511|0
1619101500000|2021-04-22 14:25:00|3521|3517.5|3525|3520.5|3525.5|3521.5|3521|3517.5|0
1619101800000|2021-04-22 14:30:00|3525.5|3521|3529.5|3526|3530.5|3527|3525.5|3521|0
1619102100000|2021-04-22 14:35:00|3530|3526.5|3531|3527|3532|3528|3530|3526.5|0
1619102400000|2021-04-22 14:40:00|3531.5|3527.5|3530|3525.5|3531.5|3527.5|3529|3525.5|0
1619102700000|2021-04-22 14:45:00|3529.5|3525|3531.5|3528|3531.5|3528|3528|3524.5|0
1619103000000|2021-04-22 14:50:00|3532|3527.5|3530.5|3526|3532|3528|3530.5|3526|0
1619103300000|2021-04-22 14:55:00|3531|3526.5|3531|3527|3531.5|3528|3530|3526|0
1619103600000|2021-04-22 15:00:00|3531.5|3526.5|3529.5|3526|3531.5|3526.5|3528|3525|1
1619103900000|2021-04-22 15:05:00|3530|3526.5|3532.5|3528|3532.5|3528|3529.5|3525.5|0
1619104200000|2021-04-22 15:10:00|3532|3527.5|3532.5|3528|3532.5|3528.5|3531.5|3527.5|0
1619104500000|2021-04-22 15:15:00|3531.5|3527.5|3528.5|3525|3532|3528|3528.5|3525|3
1619104800000|2021-04-22 15:20:00|3529|3524.5|3528.5|3525|3529|3525|3528|3524|3
1619105100000|2021-04-22 15:25:00|3529|3524.5|3534.5|3512.5|3534.5|3525.5|3527.5|3502|0
1619105400000|2021-04-22 15:30:00|3536.5|3513|3536.5|3517|3536.5|3517|3536.5|3505.5|0
1619105700000|2021-04-22 15:35:00|3539.5|3516.5|3539.5|3514|3539.5|3517.5|3537.5|3512|0
1619106000000|2021-04-22 15:40:00||3506.5||3507.5||3507.5||3499.5|0
1619106600000|2021-04-22 15:50:00||3473||3508||3508||3473|0
1619106900000|2021-04-22 15:55:00||3500.5||3509.5||3509.5||3500.5|0
1619107500000|2021-04-22 16:05:00||3502||3510.5||3510.5||3473|0
1619108700000|2021-04-22 16:25:00||3473||3511.5||3511.5||3473|0
1619109000000|2021-04-22 16:30:00||3473||3512||3512||3473|0
1619109900000|2021-04-22 16:45:00||3504.5||3512.5||3512.5||3504.5|0
1619110200000|2021-04-22 16:50:00||3505||3513||3513||3505|0
1619110500000|2021-04-22 16:55:00||3505.5||3499||3513.5||3499|0
1619110800000|2021-04-22 17:00:00||3475||3499.5||3499.5||3475|0
1619111100000|2021-04-22 17:05:00||3492||3488.5||3500||3488|0
1619111700000|2021-04-22 17:15:00||3476.5||3477||3477||3476.5|0
1619112000000|2021-04-22 17:20:00||3478||3478||3478||3478|0
1619113200000|2021-04-22 17:40:00||3471||3479||3479||3471|0
1619113500000|2021-04-22 17:45:00|3538|3471|3535|3479.5|3538|3479.5|3535|3471|0
1619113800000|2021-04-22 17:50:00|3534.5|3471|3534.5|3480|3534.5|3480|3534.5|3471|0
1619114100000|2021-04-22 17:55:00|3534|3471|3534|3480.5|3534|3480.5|3534|3471|0
1619114400000|2021-04-22 18:00:00||3472||3483.5||3483.5||3471|0
1619115000000|2021-04-22 18:10:00||3471||3484||3484||3471|0
1619116200000|2021-04-22 18:30:00||3475.5||3484.5||3484.5||3475.5|0
1619116800000|2021-04-22 18:40:00||3471||3485.5||3485.5||3471|0
1619118000000|2021-04-22 19:00:00||3471||3486||3486||3471|0
1619119500000|2021-04-22 19:25:00||3478.5||3487||3487||3478.5|0
1619119800000|2021-04-22 19:30:00||3479.5||3488||3488||3479.5|0
1619121000000|2021-04-22 19:50:00||3480.5||3489||3489||3471|0
1619121300000|2021-04-22 19:55:00||3471||3491||3491||3471|0
1619157600000|2021-04-23 06:00:00|3534|3489|3528|3492.5|3534|3492.5|3528|3471|0
1619160000000|2021-04-23 06:40:00||3494.5||3494.5||3494.5||3494.5|0
1619160900000|2021-04-23 06:55:00||3495||3496.5||3502.5||3494.5|0
1619161200000|2021-04-23 07:00:00|3527.5|3497|3523|3518.5|3527.5|3522|3521.5|3497|0
1619161500000|2021-04-23 07:05:00|3523.5|3519|3524|3517|3534|3521|3520|3496.5|3
1619161800000|2021-04-23 07:10:00|3522.5|3516.5|3506|3502|3522.5|3516.5|3506|3502|0
1619162100000|2021-04-23 07:15:00|3507|3502.5|3514|3510|3514|3510|3507|3502.5|6
1619162400000|2021-04-23 07:20:00|3513.5|3508.5|3513.5|3509.5|3515|3511|3512|3507.5|5
1619162700000|2021-04-23 07:25:00|3514|3510|3513.5|3509|3517.5|3513.5|3513.5|3509|0
1619163000000|2021-04-23 07:30:00|3513|3508.5|3519|3512|3519.5|3512|3510.5|3505|0
1619163300000|2021-04-23 07:35:00|3518.5|3512.5|3516|3512|3518.5|3514|3516|3512|1
1619163600000|2021-04-23 07:40:00|3516.5|3512.5|3521.5|3517.5|3521.5|3517.5|3516|3511.5|0
1619163900000|2021-04-23 07:45:00|3521|3517|3525|3520.5|3525|3520.5|3519.5|3515.5|0
1619164200000|2021-04-23 07:50:00|3525.5|3521|3528.5|3524|3528.5|3524.5|3525|3520.5|0
1619164500000|2021-04-23 07:55:00|3529|3524.5|3528.5|3524|3529|3525|3526.5|3522.5|0
1619164800000|2021-04-23 08:00:00|3528|3523.5|3526.5|3522.5|3528.5|3523.5|3525|3521.5|0
1619165100000|2021-04-23 08:05:00|3527|3523|3523.5|3519.5|3528|3524|3523|3519.5|0
1619165400000|2021-04-23 08:10:00|3524|3520|3524.5|3520.5|3526|3521.5|3523.5|3520|0
1619165700000|2021-04-23 08:15:00|3525|3520|3523.5|3519.5|3525|3520|3522|3518|0
1619166000000|2021-04-23 08:20:00|3523|3519|3519|3514.5|3523|3519|3518|3514.5|0
1619166300000|2021-04-23 08:25:00|3518.5|3514|3516.5|3512.5|3518.5|3514.5|3516.5|3512.5|0
1619166600000|2021-04-23 08:30:00|3517|3513|3518|3514.5|3519|3515|3516.5|3512.5|0
1619166900000|2021-04-23 08:35:00|3517.5|3514|3515.5|3511.5|3518|3514|3515.5|3511.5|0
1619167200000|2021-04-23 08:40:00|3516|3512|3515|3511|3516|3512|3513|3509|11
1619167500000|2021-04-23 08:45:00|3515.5|3511.5|3515|3511|3516|3512|3514.5|3510.5|0
1619167800000|2021-04-23 08:50:00|3515.5|3511.5|3517.5|3513.5|3518.5|3514.5|3514.5|3510.5|0
1619168100000|2021-04-23 08:55:00|3517|3513|3516.5|3512.5|3517|3513.5|3516.5|3512.5|0
1619168400000|2021-04-23 09:00:00|3517|3513|3517|3513|3517.5|3513.5|3516|3512|0
1619168700000|2021-04-23 09:05:00|3517.5|3513.5|3516.5|3513|3518.5|3514.5|3516|3512.5|0
1619169000000|2021-04-23 09:10:00|3516|3512|3513.5|3509|3516|3512|3513.5|3509|1
1619169300000|2021-04-23 09:15:00|3513|3509.5|3513|3509|3514.5|3510.5|3513|3509|0
1619169600000|2021-04-23 09:20:00|3513.5|3509.5|3513.5|3509|3513.5|3509.5|3513|3509|0
1619169900000|2021-04-23 09:25:00|3513|3506.5|3514|3509.5|3514|3509.5|3510|3506|4
1619170200000|2021-04-23 09:30:00|3513.5|3510|3514|3510|3514|3510|3513.5|3509.5|0
1619170500000|2021-04-23 09:35:00|3514.5|3510.5|3515|3511|3515.5|3512|3514.5|3510.5|0
1619170800000|2021-04-23 09:40:00|3514.5|3510.5|3510|3506|3515|3511|3510|3506|0
1619171100000|2021-04-23 09:45:00|3510.5|3506.5|3508.5|3504.5|3511|3506.5|3508.5|3504.5|0
1619171400000|2021-04-23 09:50:00|3508|3504|3507.5|3504|3508|3504.5|3506|3502|0
1619171700000|2021-04-23 09:55:00|3508|3503.5|3507|3504|3508|3504|3507|3503.5|2
1619172000000|2021-04-23 10:00:00|3507.5|3502.5|3506|3502|3508|3503|3506|3502|1
1619172300000|2021-04-23 10:05:00|3505.5|3501.5|3506|3502|3506.5|3502|3505.5|3501|0
1619172600000|2021-04-23 10:10:00|3505|3501.5|3503.5|3499.5|3505|3501.5|3503|3499|0
1619172900000|2021-04-23 10:15:00|3503|3499|3503|3499|3503.5|3499.5|3503|3498.5|0
1619173200000|2021-04-23 10:20:00|3502.5|3499.5|3503|3498.5|3504|3500|3502.5|3498.5|0
1619173500000|2021-04-23 10:25:00|3502.5|3498|3503.5|3499.5|3504|3500|3501.5|3497|0
1619173800000|2021-04-23 10:30:00|3504|3500|3503|3499|3504.5|3501|3502.5|3498.5|0
1619174100000|2021-04-23 10:35:00|3502.5|3499.5|3502.5|3498.5|3503.5|3499.5|3502|3498|0
1619174400000|2021-04-23 10:40:00|3503|3499|3504.5|3501|3505|3501|3502.5|3499|0
1619174700000|2021-04-23 10:45:00|3505|3501.5|3507|3503.5|3507.5|3503.5|3504.5|3501.5|0
1619175000000|2021-04-23 10:50:00|3507.5|3503|3511|3507|3511|3507|3507|3503|0
1619175300000|2021-04-23 10:55:00|3511.5|3506.5|3509|3504.5|3511.5|3506.5|3508|3504.5|0
1619175600000|2021-04-23 11:00:00|3512|3504|3507|3503.5|3531.5|3504.5|3506.5|3481.5|0
1619175900000|2021-04-23 11:05:00|3506|3503|3505.5|3501.5|3508|3504|3505|3501.5|1
1619176200000|2021-04-23 11:10:00|3505|3501|3506.5|3503|3507|3503|3504.5|3500|0
1619176500000|2021-04-23 11:15:00|3507|3502.5|3507.5|3503.5|3508|3504|3506.5|3502.5|0
1619176800000|2021-04-23 11:20:00|3508|3503|3508|3504|3508|3504|3507|3503|0
1619177100000|2021-04-23 11:25:00|3507.5|3503.5|3508|3504|3508.5|3504.5|3507.5|3503|0
1619177400000|2021-04-23 11:30:00|3508.5|3504.5|3508.5|3504.5|3508.5|3504.5|3508|3504|0
1619177700000|2021-04-23 11:35:00|3509|3505|3507|3503|3509|3505|3507|3503|0
1619178000000|2021-04-23 11:40:00|3506.5|3502.5|3507|3503|3507|3503|3506.5|3502.5|0
1619178300000|2021-04-23 11:45:00|3507.5|3503.5|3506|3502.5|3507.5|3503.5|3506|3502|0
1619178600000|2021-04-23 11:50:00|3506.5|3503|3508|3504|3508|3504|3506|3502.5|0
1619178900000|2021-04-23 11:55:00|3508.5|3504.5|3507.5|3503.5|3509.5|3505.5|3507.5|3503.5|0
1619179200000|2021-04-23 12:00:00|3508|3504|3508|3504.5|3509|3505|3507.5|3504|0
1619179500000|2021-04-23 12:05:00|3508.5|3504|3505.5|3501.5|3508.5|3505|3504.5|3500.5|0
1619179800000|2021-04-23 12:10:00|3505|3501|3504.5|3500.5|3505.5|3501.5|3503.5|3499.5|0
1619180100000|2021-04-23 12:15:00|3505|3500|3502|3498|3505|3500|3502|3498|0
1619180400000|2021-04-23 12:20:00|3501.5|3497.5|3499|3495|3501.5|3497.5|3497.5|3493.5|5
1619180700000|2021-04-23 12:25:00|3498.5|3494.5|3500.5|3496.5|3500.5|3496.5|3497.5|3493|0
1619181000000|2021-04-23 12:30:00|3501|3496|3498.5|3494.5|3501|3497|3498|3494|0
1619181300000|2021-04-23 12:35:00|3499|3495|3498.5|3495.5|3501|3497|3497.5|3494.5|5
1619181600000|2021-04-23 12:40:00|3498|3494.5|3498|3494|3498.5|3495|3497.5|3493.5|1
1619181900000|2021-04-23 12:45:00|3498.5|3494.5|3499|3494.5|3499|3495|3496|3493.5|2
1619182200000|2021-04-23 12:50:00|3498.5|3494|3497|3492.5|3499|3494.5|3496|3492|1
1619182500000|2021-04-23 12:55:00|3496.5|3493|3496.5|3492.5|3497.5|3493.5|3496|3492|0
1619182800000|2021-04-23 13:00:00|3497|3493|3495|3491|3498|3493.5|3495|3491|0
1619183100000|2021-04-23 13:05:00|3495.5|3491.5|3494|3489.5|3495.5|3491.5|3494|3489.5|3
1619183400000|2021-04-23 13:10:00|3493.5|3490|3497|3493|3498|3494|3493|3490|0
1619183700000|2021-04-23 13:15:00|3496.5|3492.5|3495.5|3491.5|3497|3493|3495.5|3491.5|0
1619184000000|2021-04-23 13:20:00|3496|3492|3498|3494.5|3498.5|3494.5|3495.5|3491.5|0
1619184300000|2021-04-23 13:25:00|3497.5|3494|3497.5|3493.5|3498|3494|3497|3493.5|0
1619184600000|2021-04-23 13:30:00|3498|3494|3500|3495.5|3501.5|3497.5|3496|3492|0
1619184900000|2021-04-23 13:35:00|3499.5|3495|3500|3496.5|3502.5|3499|3498.5|3494.5|4
1619185200000|2021-04-23 13:40:00|3500.5|3497|3509|3501.5|3509.5|3502|3500.5|3497|0
1619185500000|2021-04-23 13:45:00|3509.5|3502|3506|3502.5|3509.5|3502.5|3503|3499|1
1619185800000|2021-04-23 13:50:00|3506.5|3502|3508.5|3504.5|3508.5|3504.5|3505|3501.5|0
1619186100000|2021-04-23 13:55:00|3509|3505|3515|3507.5|3515.5|3508|3509|3505|0
1619186400000|2021-04-23 14:00:00||3508||3508||3509||3507.5|0
1619186700000|2021-04-23 14:05:00||3508.5||3510||3510||3507.5|0
1619187000000|2021-04-23 14:10:00|3515.5|3510.5|3512|3508|3515.5|3511.5|3512|3508|11
1619187300000|2021-04-23 14:15:00|3512.5|3508.5|3508.5|3504.5|3513|3508.5|3508.5|3504.5|0
1619187600000|2021-04-23 14:20:00|3508|3504|3507|3503|3510|3505.5|3506.5|3503|0
1619187900000|2021-04-23 14:25:00|3507.5|3503.5|3508.5|3504.5|3509.5|3505.5|3507|3503.5|2
1619188200000|2021-04-23 14:30:00|3508|3504|3508|3504|3510|3506|3508|3503.5|0
1619188500000|2021-04-23 14:35:00|3508.5|3504.5|3511|3507|3511|3507|3508|3504.5|0
1619188800000|2021-04-23 14:40:00|3511.5|3507.5|3510|3506|3512|3507.5|3510|3506|0
1619189100000|2021-04-23 14:45:00|3509.5|3505.5|3513.5|3509.5|3513.5|3509.5|3509.5|3505.5|0
1619189400000|2021-04-23 14:50:00|3513|3509|3513.5|3509.5|3514|3510|3513|3508.5|0
1619189700000|2021-04-23 14:55:00|3514|3510|3512.5|3508.5|3514|3510|3512.5|3508.5|0
1619190000000|2021-04-23 15:00:00|3512|3509|3511.5|3507.5|3513|3509|3511|3507|0
1619190300000|2021-04-23 15:05:00|3512|3508|3512.5|3508.5|3513|3509|3512|3508|0
1619190600000|2021-04-23 15:10:00|3512|3509|3512|3508.5|3512|3509|3512|3508|0
1619190900000|2021-04-23 15:15:00|3512.5|3509|3513.5|3509.5|3514|3510|3512|3508.5|5
1619191200000|2021-04-23 15:20:00|3514|3510|3516|3512|3516|3512|3514|3510|0
1619191500000|2021-04-23 15:25:00|3516.5|3511.5|3520.5|3511|3524|3513.5|3516.5|3503.5|0
1619191800000|2021-04-23 15:30:00|3519.5|3511.5|3524.5|3513.5|3524.5|3513.5|3518.5|3511.5|0
1619192100000|2021-04-23 15:35:00|3524|3513|3527.5|3503|3533|3514|3520|3501.5|0
1619192400000|2021-04-23 15:40:00|3533|3501.5|3533|3500.5|3533|3502|3533|3500.5|0
1619193000000|2021-04-23 15:50:00||3471||3502||3502||3471|0
1619193900000|2021-04-23 16:05:00||3494.5||3495.5||3495.5||3494.5|0
1619194200000|2021-04-23 16:10:00||3471||3496||3496||3471|0
1619195100000|2021-04-23 16:25:00||3471||3497||3497||3471|0
1619196300000|2021-04-23 16:45:00||3471||3497.5||3497.5||3471|0
1619196900000|2021-04-23 16:55:00||3471||3498||3498||3471|0
1619198700000|2021-04-23 17:25:00||3471||3498.5||3498.5||3471|0
1619199300000|2021-04-23 17:35:00||3491||3499||3499||3491|0
1619200200000|2021-04-23 17:50:00||3491.5||3499.5||3499.5||3491.5|0
1619200800000|2021-04-23 18:00:00||3471||3500||3500||3471|0
1619201100000|2021-04-23 18:05:00||3471||3501||3501||3471|0
1619201400000|2021-04-23 18:10:00||3471||3501.5||3501.5||3471|0
1619202300000|2021-04-23 18:25:00||3494||3495.5||3495.5||3488|0
1619203500000|2021-04-23 18:45:00||3471||3496||3496||3471|0
1619203800000|2021-04-23 18:50:00||3488.5||3499||3499||3471|0
1619205600000|2021-04-23 19:20:00||3491.5||3499.5||3499.5||3491.5|0
1619206200000|2021-04-23 19:30:00||3471||3500.5||3500.5||3471|0
1619206800000|2021-04-23 19:40:00||3493||3502.5||3502.5||3471|0
1619207100000|2021-04-23 19:45:00||3495||3496||3496||3495|0
1619207700000|2021-04-23 19:55:00||3471||3497||3497||3471|0
1619416800000|2021-04-26 06:00:00|3534|3498|3534|3498|3534|3498.5|3533.5|3498|0
1619419200000|2021-04-26 06:40:00|3533.5|3498.5|3533.5|3498.5|3533.5|3498.5|3533.5|3498.5|0
1619419500000|2021-04-26 06:45:00|3534|3498|3534|3498|3534|3498|3534|3498|0
1619420100000|2021-04-26 06:55:00||3498.5||3498.5||3498.5||3498|0
1619420400000|2021-04-26 07:00:00|3533.5|3499|3523.5|3519.5|3533.5|3520|3523|3493.5|0
1619420700000|2021-04-26 07:05:00|3524|3520|3537|3533|3537|3533|3524|3520|0
1619421000000|2021-04-26 07:10:00|3539.5|3533.5|3537.5|3533.5|3539.5|3535.5|3537|3532.5|1
1619421300000|2021-04-26 07:15:00|3537|3533|3537|3532.5|3537.5|3533.5|3534.5|3530.5|0
1619421600000|2021-04-26 07:20:00|3536.5|3533|3539|3535|3539|3535|3535.5|3531|0
1619421900000|2021-04-26 07:25:00|3539.5|3535.5|3540.5|3538|3541|3538|3535.5|3531.5|16
1619422200000|2021-04-26 07:30:00|3541|3536.5|3541.5|3538|3542|3539|3539.5|3535|25
1619422500000|2021-04-26 07:35:00|3541|3536.5|3542.5|3538|3542.5|3538.5|3538.5|3534.5|20
1619422800000|2021-04-26 07:40:00|3542|3539|3544|3541|3544.5|3541|3541.5|3539|2
1619423100000|2021-04-26 07:45:00|3544.5|3541.5|3531|3527|3546|3542|3531|3527|18
1619423400000|2021-04-26 07:50:00|3531.5|3527.5|3536.5|3532|3536.5|3532|3531|3526.5|55
1619423700000|2021-04-26 07:55:00|3537|3532.5|3531|3527.5|3537|3532.5|3531|3526.5|24
1619424000000|2021-04-26 08:00:00|3530.5|3528|3532|3529.5|3534|3530|3530.5|3527.5|22
1619424300000|2021-04-26 08:05:00|3532.5|3528|3532|3528.5|3532.5|3530|3531|3527.5|19
1619424600000|2021-04-26 08:10:00|3532.5|3528|3532.5|3528.5|3533.5|3531|3531.5|3527|8
1619424900000|2021-04-26 08:15:00|3532|3528|3529|3525|3532|3528|3528|3524|2
1619425200000|2021-04-26 08:20:00|3528.5|3524.5|3528|3523.5|3529.5|3525.5|3527.5|3523.5|1
1619425500000|2021-04-26 08:25:00|3527.5|3523|3528.5|3524|3528.5|3524.5|3526.5|3522.5|0
1619425800000|2021-04-26 08:30:00|3528|3524.5|3526.5|3522.5|3528.5|3524.5|3526.5|3522.5|0
1619426100000|2021-04-26 08:35:00|3526|3522|3522|3518|3526|3522|3522|3518|0
1619426400000|2021-04-26 08:40:00|3521.5|3518.5|3523.5|3519.5|3524.5|3520|3521|3518|0
1619426700000|2021-04-26 08:45:00|3524|3520|3524|3520|3524.5|3520|3523.5|3519.5|1
1619427000000|2021-04-26 08:50:00|3524.5|3519.5|3524.5|3520.5|3524.5|3520.5|3523|3519|1
1619427300000|2021-04-26 08:55:00|3525|3521.5|3528.5|3525|3529|3525|3524.5|3521.5|0
1619427600000|2021-04-26 09:00:00|3528|3524.5|3526.5|3522.5|3529|3525|3526.5|3522.5|0
1619427900000|2021-04-26 09:05:00|3527|3523|3526.5|3523|3527.5|3524|3526.5|3522.5|0
1619428200000|2021-04-26 09:10:00|3527|3522.5|3527.5|3523.5|3528.5|3524.5|3526.5|3522.5|0
1619428500000|2021-04-26 09:15:00|3527|3523|3526|3522|3527.5|3523.5|3526|3521.5|0
1619428800000|2021-04-26 09:20:00|3526.5|3522.5|3527.5|3524|3527.5|3524|3526|3522|0
1619429100000|2021-04-26 09:25:00|3527|3523.5|3528|3524|3528.5|3524|3527|3523|1
1619429400000|2021-04-26 09:30:00|3528.5|3524.5|3527|3523.5|3529|3525|3526.5|3523|0
1619429700000|2021-04-26 09:35:00|3527.5|3523|3527|3523|3528|3524|3525|3521.5|0
1619430000000|2021-04-26 09:40:00|3526.5|3523.5|3527.5|3524|3527.5|3524|3526.5|3522.5|0
1619430300000|2021-04-26 09:45:00|3528|3524.5|3529|3525.5|3530|3526|3528|3524|0
1619430600000|2021-04-26 09:50:00|3529.5|3525|3527|3523|3529.5|3525|3526.5|3522.5|2
1619430900000|2021-04-26 09:55:00|3526.5|3522.5|3525|3521|3526.5|3522.5|3524.5|3520.5|0
1619431200000|2021-04-26 10:00:00|3524.5|3520.5|3523|3519.5|3524.5|3521|3522.5|3519|0
1619431500000|2021-04-26 10:05:00|3523.5|3519|3526|3522|3526|3522|3523|3519|0
1619431800000|2021-04-26 10:10:00|3525.5|3521.5|3528.5|3525|3530|3526|3525.5|3521.5|0
1619432100000|2021-04-26 10:15:00|3529|3525.5|3527|3523|3530|3526|3527|3523|0
1619432400000|2021-04-26 10:20:00|3526.5|3523.5|3525.5|3521.5|3527.5|3523.5|3525|3521|0
1619432700000|2021-04-26 10:25:00|3526|3522|3525|3521|3526|3522.5|3523.5|3519.5|1
1619433000000|2021-04-26 10:30:00|3524.5|3521.5|3525|3521|3525.5|3521.5|3524.5|3521|0
1619433300000|2021-04-26 10:35:00|3524|3520.5|3523.5|3519.5|3524|3520.5|3523|3519|1
1619433600000|2021-04-26 10:40:00|3523|3519|3522|3518|3523|3519.5|3522|3518|2
1619433900000|2021-04-26 10:45:00|3521.5|3517.5|3519|3515|3521.5|3517.5|3518.5|3515|0
1619434200000|2021-04-26 10:50:00|3519.5|3515.5|3520|3516.5|3520.5|3516.5|3519.5|3515.5|0
1619434500000|2021-04-26 10:55:00|3520.5|3517|3521.5|3517.5|3522.5|3518|3520|3517|0
1619434800000|2021-04-26 11:00:00|3522|3513.5|3521.5|3517.5|3544.5|3517.5|3520|3506|0
1619435100000|2021-04-26 11:05:00|3521|3517|3521.5|3517.5|3522.5|3518.5|3520.5|3516.5|0
1619435400000|2021-04-26 11:10:00|3521|3517|3523.5|3520|3524|3520|3520.5|3517|0
1619435700000|2021-04-26 11:15:00|3524|3520.5|3524.5|3519.5|3524.5|3520.5|3523|3519|0
1619436000000|2021-04-26 11:20:00|3524||3524.5||3525||3523.5||0
1619436300000|2021-04-26 11:25:00|3524||3523.5||3524.5||3523||0
1619436600000|2021-04-26 11:30:00|3524|3520|3524|3520.5|3525.5|3521.5|3524|3520|0
1619436900000|2021-04-26 11:35:00|3524.5|3521|3525.5|3522|3526|3522|3524|3521|0
1619437200000|2021-04-26 11:40:00|3526|3521.5|3528|3524|3528|3524|3526|3521.5|0
1619437500000|2021-04-26 11:45:00|3528.5|3524.5|3530|3526|3530|3526|3528.5|3524.5|0
1619437800000|2021-04-26 11:50:00|3530.5|3526.5|3530|3526|3530.5|3526.5|3529.5|3525.5|0
1619438100000|2021-04-26 11:55:00|3530.5|3526.5|3530.5|3526.5|3530.5|3526.5|3530|3526|0
1619438400000|2021-04-26 12:00:00|3531|3527|3529|3525.5|3531.5|3527.5|3528.5|3525|0
1619438700000|2021-04-26 12:05:00|3529.5|3525|3530|3526|3530|3526|3529|3525|0
1619439000000|2021-04-26 12:10:00|3529.5|3526.5|3528.5|3525|3530|3526.5|3528.5|3524.5|0
1619439300000|2021-04-26 12:15:00|3529|3525.5|3529.5|3525.5|3530|3526.5|3529|3525|0
1619439600000|2021-04-26 12:20:00|3530|3525|3529|3525|3530|3525.5|3528.5|3524.5|0
1619439900000|2021-04-26 12:25:00|3528.5|3524.5|3530|3521.5|3532|3524.5|3528|3521.5|0
1619440200000|2021-04-26 12:30:00|3530.5|3522.5|3530.5|3526|3532|3526|3528.5|3522.5|0
1619440500000|2021-04-26 12:35:00|3531||3531||3531.5||3530||0
1619440800000|2021-04-26 12:40:00|3531.5|3526.5|3529|3525|3531.5|3527.5|3529|3525|0
1619441100000|2021-04-26 12:45:00|3528.5|3524.5|3530.5|3526|3530.5|3526|3528.5|3524.5|0
1619441400000|2021-04-26 12:50:00|3530|3526.5|3532|3528|3532.5|3528.5|3530|3526.5|0
1619441700000|2021-04-26 12:55:00|3531.5|3527.5|3531.5|3527.5|3533|3529|3531.5|3527.5|0
1619442000000|2021-04-26 13:00:00|3531|3527|3529|3525|3531|3527|3529|3525|0
1619442300000|2021-04-26 13:05:00|3528.5|3524.5|3531|3527|3531|3527|3528.5|3524.5|0
1619442600000|2021-04-26 13:10:00|3531.5|3527.5|3531.5|3527.5|3532|3528|3531|3527.5|0
1619442900000|2021-04-26 13:15:00|3532|3528|3532.5|3528.5|3533|3529|3532|3528|0
1619443200000|2021-04-26 13:20:00|3533|3529|3534.5|3530|3534.5|3530.5|3533|3529|0
1619443500000|2021-04-26 13:25:00|3535|3530.5|3538|3534|3538|3534|3535|3530.5|0
1619443800000|2021-04-26 13:30:00|3538.5|3533.5|3531|3527.5|3539|3534.5|3531|3527|3
1619444100000|2021-04-26 13:35:00|3531.5|3527|3530.5|3526.5|3532.5|3528.5|3530|3526|0
1619444400000|2021-04-26 13:40:00|3531|3527|3529|3525.5|3532.5|3528.5|3529|3525.5|0
1619444700000|2021-04-26 13:45:00|3529.5|3526|3529.5|3526|3531|3527|3529.5|3525.5|0
1619445000000|2021-04-26 13:50:00|3529|3525.5|3526.5|3522.5|3529.5|3525.5|3523.5|3520|0
1619445300000|2021-04-26 13:55:00|3527|3523|3529.5|3525.5|3529.5|3525.5|3526.5|3522.5|0
1619445600000|2021-04-26 14:00:00|3530|3526|3531|3527.5|3532|3528|3529|3525|0
1619445900000|2021-04-26 14:05:00|3531.5|3527|3531|3527.5|3532|3528|3530.5|3526|0
1619446200000|2021-04-26 14:10:00|3531.5|3528|3534|3530|3534.5|3530.5|3531.5|3528|0
1619446500000|2021-04-26 14:15:00|3533.5|3529.5|3535.5|3531.5|3535.5|3531.5|3532.5|3528.5|0
1619446800000|2021-04-26 14:20:00|3536|3532|3536.5|3532.5|3538|3534|3535.5|3532|0
1619447100000|2021-04-26 14:25:00|3536|3532|3534|3527|3536.5|3532|3533|3526.5|0
1619447400000|2021-04-26 14:30:00|3534.5|3527.5|3533.5|3530|3534.5|3530.5|3532.5|3527.5|0
1619447700000|2021-04-26 14:35:00|3534|3530.5|3537|3532.5|3537|3532.5|3534|3530.5|0
1619448000000|2021-04-26 14:40:00|3537.5|3532|3534|3530.5|3537.5|3532.5|3534|3530.5|0
1619448300000|2021-04-26 14:45:00|3533|3530|3535.5|3531.5|3536|3532|3533|3529.5|0
1619448600000|2021-04-26 14:50:00|3536|3531|3534|3530.5|3536.5|3532.5|3534|3530.5|0
1619448900000|2021-04-26 14:55:00|3534.5|3531|3533.5|3529.5|3535|3531|3533|3529.5|0
1619449200000|2021-04-26 15:00:00|3533|3529|3532.5|3529|3533|3529|3530.5|3526|0
1619449500000|2021-04-26 15:05:00|3533|3529.5|3535|3531|3536|3532|3532.5|3529.5|0
1619449800000|2021-04-26 15:10:00|3535.5|3530.5|3537|3533|3537|3533|3535.5|3530.5|0
1619450100000|2021-04-26 15:15:00|3537.5|3534|3537.5|3533.5|3538|3534|3537|3533|1
1619450400000|2021-04-26 15:20:00|3537|3533|3537.5|3533.5|3538|3534|3536.5|3533|6
1619450700000|2021-04-26 15:25:00|3537|3533|3537.5|3531.5|3541|3533.5|3536|3531.5|0
1619451000000|2021-04-26 15:30:00|3537|3531|3538.5|3528.5|3542|3531.5|3534|3528.5|2
1619451300000|2021-04-26 15:35:00|3537.5|3529.5|3542.5|3520|3547|3529.5|3535.5|3520|0
1619451600000|2021-04-26 15:40:00|3547||3547||3547||3546.5||0
1619460000000|2021-04-26 18:00:00||3520.5||3520.5||3520.5||3520.5|0
1619460600000|2021-04-26 18:10:00||3520||3520||3520||3520|0
1619463000000|2021-04-26 18:50:00||3520.5||3520.5||3520.5||3520.5|0
1619465100000|2021-04-26 19:25:00||3520||3520||3520||3520|0
1619466000000|2021-04-26 19:40:00||3520.5||3520.5||3520.5||3520.5|0
1619466300000|2021-04-26 19:45:00||3520||3520||3520||3520|0
1619503200000|2021-04-27 06:00:00|3564|3508|3556.5|3520|3564|3520|3556.5|3508|0
1619503500000|2021-04-27 06:05:00|3556|3520.5|3556|3520.5|3556|3520.5|3556|3520.5|0
1619506500000|2021-04-27 06:55:00|3555.5|3521|3556.5|3520|3556.5|3524.5|3550.5|3520|0
1619506800000|2021-04-27 07:00:00|3554|3521.5|3532.5|3528|3554|3528.5|3530|3521.5|0
1619507100000|2021-04-27 07:05:00|3533|3528.5|3536|3532|3537|3533|3533|3528|0
1619507400000|2021-04-27 07:10:00|3536.5|3532.5|3537.5|3533.5|3540.5|3536|3534.5|3530.5|0
1619507700000|2021-04-27 07:15:00|3538.5|3534|3536|3532|3540|3536|3536|3532|0
1619508000000|2021-04-27 07:20:00|3536.5|3532.5|3538|3534|3539|3535|3536.5|3532.5|0
1619508300000|2021-04-27 07:25:00|3538.5|3533.5|3538|3534|3538.5|3534.5|3536|3532.5|0
1619508600000|2021-04-27 07:30:00|3538.5|3534.5|3540|3536|3542.5|3538.5|3538|3534.5|0
1619508900000|2021-04-27 07:35:00|3540.5|3536.5|3540|3536|3543.5|3539.5|3540|3536|0
1619509200000|2021-04-27 07:40:00|3540.5|3536.5|3543|3539|3543.5|3539.5|3540.5|3536.5|0
1619509500000|2021-04-27 07:45:00|3543.5|3539.5|3549|3545|3551|3547|3543.5|3539.5|0
1619509800000|2021-04-27 07:50:00|3548.5|3544.5|3548|3544|3550.5|3546.5|3547|3543.5|0
1619510100000|2021-04-27 07:55:00|3547.5|3543.5|3546.5|3542.5|3547.5|3543.5|3543.5|3540|0
1619510400000|2021-04-27 08:00:00|3547|3543|3546.5|3542.5|3548|3544|3546|3542|2
1619510700000|2021-04-27 08:05:00|3546|3542|3543.5|3539.5|3546.5|3542.5|3543|3539|2
1619511000000|2021-04-27 08:10:00|3544|3540|3546|3542|3546.5|3542.5|3543.5|3539|0
1619511300000|2021-04-27 08:15:00|3546.5|3541.5|3545.5|3542|3547.5|3543.5|3545|3541.5|0
1619511600000|2021-04-27 08:20:00|3546|3542.5|3548.5|3544|3549.5|3546|3546|3542|0
1619511900000|2021-04-27 08:25:00|3548|3543.5|3547|3543|3548|3543.5|3546|3542|0
1619512200000|2021-04-27 08:30:00|3546.5|3542.5|3546|3541.5|3547|3543.5|3546|3541.5|0
1619512500000|2021-04-27 08:35:00|3546.5|3542|3549|3545|3549|3545|3546|3542|0
1619512800000|2021-04-27 08:40:00|3548.5|3545.5|3546.5|3542|3548.5|3545.5|3546.5|3542|0
1619513100000|2021-04-27 08:45:00|3546|3541.5|3546|3542|3546|3542.5|3545|3541|2
1619513400000|2021-04-27 08:50:00|3545.5|3541.5|3546|3542|3546|3542.5|3543.5|3540|0
1619513700000|2021-04-27 08:55:00|3545.5|3541.5|3545|3541|3545.5|3542|3545|3540.5|0
1619514000000|2021-04-27 09:00:00|3544.5|3540.5|3545|3541|3545|3542|3543.5|3540|35
1619514300000|2021-04-27 09:05:00|3545.5|3540.5|3544|3540|3545.5|3540.5|3543|3539|0
1619514600000|2021-04-27 09:10:00|3544.5|3539.5|3546.5|3542.5|3547|3542.5|3544|3539.5|0
1619514900000|2021-04-27 09:15:00|3546|3542|3547.5|3543.5|3548.5|3544.5|3546|3542|0
1619515200000|2021-04-27 09:20:00|3548|3543|3549.5|3545.5|3549.5|3545.5|3547.5|3543|0
1619515500000|2021-04-27 09:25:00|3549|3545|3548.5|3544.5|3549.5|3545|3548|3543.5|0
1619515800000|2021-04-27 09:30:00|3548|3544|3546|3542|3548.5|3544|3545.5|3541.5|0
1619516100000|2021-04-27 09:35:00|3546.5|3542.5|3547.5|3543.5|3548|3543.5|3546|3542.5|0
1619516400000|2021-04-27 09:40:00|3547|3543|3547.5|3543.5|3548.5|3544.5|3546.5|3542.5|10
1619516700000|2021-04-27 09:45:00|3547|3543|3546.5|3542|3547|3543|3544|3540.5|2
1619517000000|2021-04-27 09:50:00|3546|3541.5|3548|3544|3548|3544|3540.5|3536.5|3
1619517300000|2021-04-27 09:55:00|3548.5|3543.5|3558.6|3549.6|3558.6|3554.1|3547.5|3527.6|0
1619517600000|2021-04-27 10:00:00|3557.1|3545.6|3548.1|3544.1|3558.6|3548.6|3547.1|3542.1|0
1619517900000|2021-04-27 10:05:00|3548.6|3544.6|3551.1|3547.1|3551.1|3547.1|3547.6|3543.1|1
1619518200000|2021-04-27 10:10:00|3551.6|3546.6|3555.1|3551.1|3555.6|3551.6|3551.1|3546.6|0
1619518500000|2021-04-27 10:15:00|3555.6|3551.6|3555.6|3551.6|3557.6|3553.6|3555.1|3551.6|0
1619518800000|2021-04-27 10:20:00|3555.1|3551.1|3555.6|3551.6|3556.6|3552.6|3555.1|3551.1|5
1619519100000|2021-04-27 10:25:00|3556.1|3552.1|3556.1|3552.1|3557.1|3553.1|3556.1|3552.1|0
1619519400000|2021-04-27 10:30:00|3556.6|3552.6|3555.6|3551.6|3557.1|3552.6|3555.6|3551.6|0
1619519700000|2021-04-27 10:35:00|3555.1|3551.1|3553.6|3549.1|3555.1|3551.1|3551.6|3547.6|0
1619520000000|2021-04-27 10:40:00|3553.1|3549.6|3551.6|3547.6|3553.6|3549.6|3551.6|3547.6|0
1619520300000|2021-04-27 10:45:00|3552.1|3548.1|3551.1|3547.1|3552.6|3548.6|3550.6|3546.6|3
1619520600000|2021-04-27 10:50:00|3550.6|3546.6|3548.1|3544.1|3550.6|3546.6|3548.1|3544.1|0
1619520900000|2021-04-27 10:55:00|3547.6|3543.6|3549.6|3545.6|3549.6|3545.6|3547.6|3543.6|0
1619521200000|2021-04-27 11:00:00|3550.6|3542.1|3551.1|3547.1|3557.1|3547.1|3550.6|3535.1|0
1619521500000|2021-04-27 11:05:00|3551.6|3547.6|3552.1|3548.1|3552.6|3548.6|3551.6|3547.6|0
1619521800000|2021-04-27 11:10:00|3552.6|3547.6|3552.1|3548.1|3552.6|3548.6|3551.6|3547.1|0
1619522100000|2021-04-27 11:15:00|3552.6|3548.6|3551.1|3547.1|3552.6|3548.6|3551.1|3547.1|0
1619522400000|2021-04-27 11:20:00|3550.6|3546.6|3547.6|3543.6|3551.1|3547.1|3547.6|3543.6|0
1619522700000|2021-04-27 11:25:00|3548.1|3543.1|3548.1|3544.1|3548.6|3544.6|3547.1|3543.1|0
1619523000000|2021-04-27 11:30:00|3548.6|3544.6|3548.6|3544.1|3548.6|3544.6|3548.1|3544.1|0
1619523300000|2021-04-27 11:35:00|3548.1|3544.6|3549.1|3545.1|3549.6|3545.6|3547.6|3544.6|0
1619523600000|2021-04-27 11:40:00|3549.6|3545.6|3547.1|3544.1|3550.1|3546.1|3547.1|3544.1|0
1619523900000|2021-04-27 11:45:00|3546.6|3542.6|3545.1|3541.1|3546.6|3542.6|3544.6|3540.6|20
1619524200000|2021-04-27 11:50:00|3545.6|3541.6|3545.1|3541.1|3547.1|3543.1|3545.1|3541.1|0
1619524500000|2021-04-27 11:55:00|3545.6|3541.6|3547.1|3543.1|3547.6|3543.1|3545.1|3541.6|0
1619524800000|2021-04-27 12:00:00|3546.6|3542.6|3547.1|3543.1|3547.1|3543.1|3545.6|3541.6|0
1619525100000|2021-04-27 12:05:00|3547.6|3543.6|3551.6|3547.6|3551.6|3547.6|3547.6|3543.6|0
1619525400000|2021-04-27 12:10:00|3551.1|3547.1|3552.1|3548.1|3552.1|3548.1|3550.1|3546.1|0
1619525700000|2021-04-27 12:15:00|3552.6|3548.6|3552.6|3548.6|3553.6|3549.6|3551.6|3548.1|0
1619526000000|2021-04-27 12:20:00|3553.1|3549.1|3554.6|3550.6|3554.6|3550.6|3553.1|3549.1|0
1619526300000|2021-04-27 12:25:00|3555.1|3551.1|3555.1|3551.1|3555.6|3551.6|3554.6|3550.6|2
1619526600000|2021-04-27 12:30:00|3554.6|3551.6|3555.1|3552.6|3555.1|3552.6|3554.6|3550.6|0
1619526900000|2021-04-27 12:35:00|3556.6|3553.1|3556.6|3552.6|3557.6|3553.6|3556.1|3552.1|1
1619527200000|2021-04-27 12:40:00|3556.1|3552.1|3556.6|3552.6|3557.1|3553.1|3556.1|3551.6|0
1619527500000|2021-04-27 12:45:00|3557.1|3553.1|3554.6|3550.6|3557.1|3553.1|3554.6|3550.6|0
1619527800000|2021-04-27 12:50:00|3554.1|3550.1|3553.1|3549.1|3554.6|3550.6|3553.1|3549.1|0
1619528100000|2021-04-27 12:55:00|3553.6|3549.6|3553.6|3546.6|3554.1|3549.6|3553.6|3546.1|0
1619528400000|2021-04-27 13:00:00|3552.6|3546.1|3550.6|3547.1|3552.6|3549.1|3550.6|3546.1|0
1619528700000|2021-04-27 13:05:00|3551.1|3546.6|3551.1|3547.1|3552.6|3548.6|3550.6|3546.6|0
1619529000000|2021-04-27 13:10:00|3551.6|3547.6|3550.6|3546.6|3552.1|3548.1|3550.1|3546.1|0
1619529300000|2021-04-27 13:15:00|3551.1|3547.1|3550.1|3546.1|3551.1|3547.1|3549.6|3545.1|0
1619529600000|2021-04-27 13:20:00|3549.6|3545.6|3552.1|3548.6|3552.6|3548.6|3549.6|3545.6|0
1619529900000|2021-04-27 13:25:00|3552.6|3549.1|3551.1|3547.1|3553.1|3549.1|3551.1|3547.1|0
1619530200000|2021-04-27 13:30:00|3551.6|3547.6|3549.6|3545.6|3551.6|3547.6|3545.1|3541.1|6
1619530500000|2021-04-27 13:35:00|3550.1|3546.1|3550.1|3546.1|3551.6|3547.6|3549.6|3545.6|0
1619530800000|2021-04-27 13:40:00|3550.6|3546.6|3545.1|3541.1|3550.6|3546.6|3545.1|3541.1|0
1619531100000|2021-04-27 13:45:00|3544.6|3540.6|3542.1|3538.6|3545.1|3540.6|3542.1|3538.1|0
1619531400000|2021-04-27 13:50:00|3542.6|3539.1|3538.6|3534.6|3543.1|3539.1|3537.1|3533.1|0
1619531700000|2021-04-27 13:55:00|3539.1|3535.1|3544.1|3533.6|3544.1|3536.6|3539.1|3533.6|0
1619532000000|2021-04-27 14:00:00|3543.6|3533.1|3538.6|3534.6|3543.6|3536.1|3538.6|3533.1|0
1619532300000|2021-04-27 14:05:00|3538.1|3534.1|3539.6|3536.1|3541.1|3537.1|3538.1|3534.1|0
1619532600000|2021-04-27 14:10:00|3540.1|3536.6|3538.1|3534.1|3541.1|3537.1|3538.1|3534.1|5
1619532900000|2021-04-27 14:15:00|3537.6|3533.6|3537.6|3534.1|3538.1|3534.1|3534.6|3530.6|0
1619533200000|2021-04-27 14:20:00|3538.1|3534.6|3539.1|3535.6|3541.6|3538.1|3537.6|3534.6|0
1619533500000|2021-04-27 14:25:00|3539.6|3535.1|3542.1|3538.1|3542.1|3538.1|3539.6|3535.1|0
1619533800000|2021-04-27 14:30:00|3542.6|3538.6|3541.6|3538.1|3542.6|3538.6|3541.1|3537.6|0
1619534100000|2021-04-27 14:35:00|3541.1|3537.6|3539.6|3536.1|3541.1|3537.6|3538.6|3535.1|0
1619534400000|2021-04-27 14:40:00|3540.1|3535.6|3540.1|3536.1|3540.6|3536.6|3539.6|3535.6|0
1619534700000|2021-04-27 14:45:00|3540.6|3536.6|3539.6|3535.6|3541.6|3537.6|3539.6|3535.1|0
1619535000000|2021-04-27 14:50:00|3539.1|3536.1|3540.1|3536.6|3540.6|3536.6|3539.1|3536.1|0
1619535300000|2021-04-27 14:55:00|3540.6|3537.1|3541.6|3537.6|3542.1|3538.1|3540.1|3536.6|0
1619535600000|2021-04-27 15:00:00|3541.1|3537.1|3541.1|3537.1|3542.1|3538.6|3540.6|3537.1|1
1619535900000|2021-04-27 15:05:00|3540.6|3537.6|3540.6|3537.1|3540.6|3537.6|3540.1|3536.6|0
1619536200000|2021-04-27 15:10:00|3541.1|3537.6|3542.1|3537.6|3542.6|3538.6|3541.1|3537.6|1
1619536500000|2021-04-27 15:15:00|3543.1|3538.1|3542.6|3538.6|3543.1|3538.6|3542.6|3538.1|0
1619536800000|2021-04-27 15:20:00|3543.1|3539.1|3545.1|3541.6|3545.6|3541.6|3543.1|3539.1|0
1619537100000|2021-04-27 15:25:00|3544.1|3541.1|3543.6|3535.6|3548.1|3541.6|3542.6|3525.1|0
1619537400000|2021-04-27 15:30:00|3544.1|3536.1|3545.1|3530.6|3551.6|3538.6|3543.1|3524.6|3
1619537700000|2021-04-27 15:35:00|3545.6|3531.1|3563.6|3524.6|3567.1|3532.6|3545.6|3519.1|0
1619538000000|2021-04-27 15:40:00|3567.1|3525.1|3563.1|3525.1|3567.1|3525.1|3563.1|3525.1|0
1619538300000|2021-04-27 15:45:00|3567.1|3525.6|3562.6|3525.6|3567.1|3525.6|3562.6|3525.6|0
1619538600000|2021-04-27 15:50:00|3562.1|3518.1|3562.1|3526.1|3562.1|3526.1|3562.1|3518.1|0
1619539200000|2021-04-27 16:00:00|3567.1|3518.6|3567.1|3526.6|3567.1|3526.6|3567.1|3518.6|0
1619539800000|2021-04-27 16:10:00||3514.1||3527.1||3527.1||3514.1|0
1619540100000|2021-04-27 16:15:00|3566.6|3514.1|3566.1|3522.1|3566.6|3528.1|3566.1|3514.1|0
1619541000000|2021-04-27 16:30:00|3567.1|3522.6|3565.1|3523.1|3567.1|3523.1|3565.1|3522.6|0
1619541900000|2021-04-27 16:45:00|3564.6|3515.6|3564.1|3524.1|3567.1|3524.1|3564.1|3515.6|0
1619542200000|2021-04-27 16:50:00|3563.6|3516.6|3563.6|3524.6|3563.6|3524.6|3563.6|3516.6|0
1619542500000|2021-04-27 16:55:00|3567.1|3525.1|3567.1|3518.1|3567.1|3525.1|3563.1|3517.6|0
1619542800000|2021-04-27 17:00:00||3514.1||3519.1||3519.1||3514.1|0
1619543400000|2021-04-27 17:10:00||3514.1||3519.6||3519.6||3514.1|0
1619544000000|2021-04-27 17:20:00|3566.6|3514.1|3566.6|3520.1|3566.6|3520.1|3566.6|3514.1|0
1619544600000|2021-04-27 17:30:00|3566.1|3514.1|3565.6|3521.1|3567.1|3521.1|3565.6|3514.1|0
1619545800000|2021-04-27 17:50:00|3567.1|3521.6|3565.1|3521.6|3567.1|3521.6|3565.1|3521.6|0
1619546100000|2021-04-27 17:55:00|3564.6|3514.1|3564.6|3522.1|3564.6|3522.1|3564.6|3514.1|0
1619546400000|2021-04-27 18:00:00|3564.1|3522.6|3562.6|3524.1|3567.1|3524.1|3562.6|3515.1|0
1619546700000|2021-04-27 18:05:00|3562.1|3516.6|3562.1|3524.6|3562.1|3524.6|3562.1|3516.6|0
1619547300000|2021-04-27 18:15:00|3567.1|3525.1|3560.6|3526.1|3567.1|3526.1|3560.6|3517.6|0
1619547600000|2021-04-27 18:20:00|3560.1|3518.6|3560.1|3521.1|3567.1|3526.6|3559.6|3514.1|0
1619548200000|2021-04-27 18:30:00|3567.1|3521.6|3566.6|3521.6|3567.1|3521.6|3566.6|3521.6|0
1619548800000|2021-04-27 18:40:00|3567.1|3522.1|3564.6|3523.6|3567.1|3523.6|3564.6|3514.1|0
1619549400000|2021-04-27 18:50:00|3567.1|3524.1|3563.6|3524.6|3567.1|3524.6|3563.6|3516.6|0
1619550600000|2021-04-27 19:10:00|3567.1|3525.1|3563.1|3525.1|3567.1|3525.1|3563.1|3525.1|0
1619551200000|2021-04-27 19:20:00|3567.1|3525.6|3562.6|3525.6|3567.1|3525.6|3562.6|3525.6|0
1619551500000|2021-04-27 19:25:00|3562.1|3514.1|3562.1|3526.1|3562.1|3526.1|3562.1|3514.1|0
1619552100000|2021-04-27 19:35:00|3561.6|3514.1|3567.1|3527.1|3567.1|3527.1|3561.6|3514.1|0
1619553300000|2021-04-27 19:55:00||3514.1||3521.1||3538.1||3514.1|0
1619589600000|2021-04-28 06:00:00|3573.1|3517.1|3567.6|3514.1|3573.1|3517.1|3567.6|3514.1|0
1619592900000|2021-04-28 06:55:00||3514.6||3525.1||3525.1||3514.1|0
1619593200000|2021-04-28 07:00:00|3567.1|3526.1|3542.6|3538.6|3567.6|3546.1|3542.6|3517.1|0
1619593500000|2021-04-28 07:05:00|3542.1|3538.1|3529.1|3524.6|3542.1|3538.1|3527.6|3523.6|0
1619593800000|2021-04-28 07:10:00|3529.6|3525.1|3528.1|3524.1|3532.1|3527.6|3527.6|3523.6|0
1619594100000|2021-04-28 07:15:00|3528.6|3524.6|3522.6|3518.1|3531.1|3527.1|3522.6|3518.1|0
1619594400000|2021-04-28 07:20:00|3522.1|3518.6|3522.1|3517.6|3522.6|3518.6|3517.6|3514.1|0
1619594700000|2021-04-28 07:25:00|3521.6|3517.1|3525.1|3520.6|3525.1|3521.1|3520.6|3516.1|0
1619595000000|2021-04-28 07:30:00|3524.6|3521.1|3528.1|3523.6|3528.6|3524.6|3524.6|3521.1|0
1619595300000|2021-04-28 07:35:00|3527.6|3524.1|3527.1|3523.6|3529.1|3525.6|3527.1|3523.1|0
1619595600000|2021-04-28 07:40:00|3527.6|3524.1|3526.6|3522.6|3528.1|3524.1|3526.1|3522.1|0
1619595900000|2021-04-28 07:45:00|3527.1|3523.1|3527.6|3524.1|3527.6|3524.1|3526.1|3522.6|0
1619596200000|2021-04-28 07:50:00|3528.1|3524.6|3532.1|3528.1|3532.1|3528.1|3527.6|3524.6|0
1619596500000|2021-04-28 07:55:00|3532.6|3528.6|3529.1|3525.1|3532.6|3528.6|3528.6|3525.1|4
1619596800000|2021-04-28 08:00:00|3529.6|3525.6|3529.1|3524.6|3531.1|3527.1|3528.1|3524.6|0
1619597100000|2021-04-28 08:05:00|3528.6|3524.1|3524.1|3520.6|3528.6|3524.1|3523.1|3519.1|0
1619597400000|2021-04-28 08:10:00|3524.6|3520.1|3522.1|3518.6|3524.6|3520.1|3521.6|3518.1|0
1619597700000|2021-04-28 08:15:00|3522.6|3519.1|3522.6|3518.6|3524.1|3520.1|3522.1|3518.1|0
1619598000000|2021-04-28 08:20:00|3523.1|3518.1|3521.1|3517.1|3523.1|3518.6|3519.1|3516.1|8
1619598300000|2021-04-28 08:25:00|3521.6|3516.6|3524.1|3520.6|3525.1|3521.1|3520.6|3516.6|0
1619598600000|2021-04-28 08:30:00|3524.6|3521.1|3528.6|3524.6|3528.6|3524.6|3524.1|3521.1|0
1619598900000|2021-04-28 08:35:00|3528.1|3524.1|3530.1|3526.6|3531.1|3527.1|3527.6|3524.1|2
1619599200000|2021-04-28 08:40:00|3530.6|3527.1|3530.1|3526.6|3530.6|3527.1|3529.6|3525.1|0
1619599500000|2021-04-28 08:45:00|3530.6|3527.1|3532.6|3528.6|3532.6|3529.1|3530.6|3527.1|0
1619599800000|2021-04-28 08:50:00|3532.1|3528.1|3533.6|3529.6|3533.6|3529.6|3531.6|3528.1|2
1619600100000|2021-04-28 08:55:00|3533.1|3529.1|3531.1|3527.6|3533.1|3529.1|3531.1|3527.6|0
1619600400000|2021-04-28 09:00:00|3531.6|3527.1|3532.1|3527.6|3532.1|3528.1|3531.6|3527.1|2
1619600700000|2021-04-28 09:05:00|3531.6|3527.1|3531.6|3527.1|3532.1|3527.6|3530.1|3526.1|0
1619601000000|2021-04-28 09:10:00|3531.1|3526.6|3531.1|3527.1|3531.6|3527.6|3530.6|3526.6|0
1619601300000|2021-04-28 09:15:00|3530.6|3526.6|3530.1|3526.1|3531.1|3527.6|3529.6|3525.6|0
1619601600000|2021-04-28 09:20:00|3529.6|3525.6|3529.1|3525.1|3529.6|3525.6|3528.6|3524.6|0
1619601900000|2021-04-28 09:25:00|3528.6|3524.6|3528.1|3524.1|3529.1|3525.6|3528.1|3524.1|2
1619602200000|2021-04-28 09:30:00|3527.6|3523.6|3525.1|3521.1|3527.6|3523.6|3525.1|3521.1|0
1619602500000|2021-04-28 09:35:00|3524.1|3520.6|3521.1|3517.1|3524.1|3520.6|3520.6|3517.1|0
1619602800000|2021-04-28 09:40:00|3521.6|3517.6|3522.6|3518.1|3523.6|3519.1|3521.6|3517.6|0
1619603100000|2021-04-28 09:45:00|3522.1|3518.6|3523.6|3519.6|3523.6|3520.1|3521.6|3518.6|0
1619603400000|2021-04-28 09:50:00|3523.1|3520.1|3523.6|3520.1|3524.1|3520.1|3522.6|3519.1|0
1619603700000|2021-04-28 09:55:00|3523.1|3519.6|3522.6|3518.6|3523.1|3519.6|3522.1|3518.6|0
1619604000000|2021-04-28 10:00:00|3522.1|3518.1|3521.1|3517.1|3522.1|3518.6|3520.6|3516.6|0
1619604300000|2021-04-28 10:05:00|3521.6|3517.6|3523.1|3519.6|3523.6|3519.6|3521.6|3517.6|2
1619604600000|2021-04-28 10:10:00|3523.6|3520.1|3523.6|3520.1|3524.6|3520.6|3523.6|3519.6|0
1619604900000|2021-04-28 10:15:00|3523.1|3519.6|3522.1|3518.1|3523.1|3519.6|3522.1|3518.1|0
1619605200000|2021-04-28 10:20:00|3522.6|3518.6|3524.6|3521.1|3525.1|3521.1|3522.1|3518.6|0
1619605500000|2021-04-28 10:25:00|3525.1|3520.6|3525.6|3521.6|3527.1|3523.1|3525.1|3520.6|0
1619605800000|2021-04-28 10:30:00|3525.1|3521.1|3525.6|3522.1|3526.6|3522.1|3524.6|3521.1|2
1619606100000|2021-04-28 10:35:00|3526.1|3521.6|3528.1|3524.1|3528.1|3524.1|3525.6|3521.6|0
1619606400000|2021-04-28 10:40:00|3528.6|3524.6|3530.6|3526.6|3530.6|3526.6|3528.6|3524.6|0
1619606700000|2021-04-28 10:45:00|3531.1|3527.1|3531.1|3527.1|3532.1|3528.1|3531.1|3526.6|0
1619607000000|2021-04-28 10:50:00|3531.6|3527.6|3533.1|3529.6|3533.1|3529.6|3531.6|3527.6|0
1619607300000|2021-04-28 10:55:00|3533.6|3529.1|3534.1|3530.6|3535.1|3531.1|3531.6|3528.1|0
1619607600000|2021-04-28 11:00:00|3534.6|3527.6|3533.6|3529.6|3538.6|3531.1|3533.1|3518.1|1
1619607900000|2021-04-28 11:05:00|3533.1|3529.1|3531.1|3527.6|3533.1|3529.1|3530.6|3527.1|0
1619608200000|2021-04-28 11:10:00|3531.6|3528.1|3532.1|3528.6|3533.1|3529.1|3531.6|3528.1|0
1619608500000|2021-04-28 11:15:00|3532.6|3529.1|3533.1|3529.1|3533.1|3529.1|3532.1|3528.6|1
1619608800000|2021-04-28 11:20:00|3532.6|3528.6|3530.1|3526.6|3533.1|3528.6|3530.1|3526.6|0
1619609100000|2021-04-28 11:25:00|3529.6|3526.1|3528.6|3524.6|3529.6|3526.1|3528.6|3524.6|0
1619609400000|2021-04-28 11:30:00|3529.1|3525.1|3529.1|3525.6|3529.6|3525.6|3527.6|3523.6|0
1619609700000|2021-04-28 11:35:00|3528.6|3525.1|3527.6|3523.6|3529.1|3525.6|3527.6|3523.6|0
1619610000000|2021-04-28 11:40:00|3527.1|3522.1|3525.1|3521.6|3527.1|3522.1|3524.6|3520.6|1
1619610300000|2021-04-28 11:45:00|3524.6|3521.1|3525.6|3521.1|3526.6|3522.6|3524.6|3520.6|0
1619610600000|2021-04-28 11:50:00|3524.6|3520.6|3524.1|3520.1|3524.6|3520.6|3523.6|3520.1|0
1619610900000|2021-04-28 11:55:00|3524.6|3520.6|3525|3521|3526.6|3522.6|3524.1|3520.6|27
1619611200000|2021-04-28 12:00:00|3524.5|3520.5|3519.1|3515.6|3525|3521|3517.6|3514.6|27
1619611500000|2021-04-28 12:05:00|3518.6|3515.1|3519.1|3515.1|3520.1|3515.6|3517.6|3514.6|32
1619611800000|2021-04-28 12:10:00|3518.6|3514.6|3516.6|3513.1|3519.1|3514.6|3516.6|3512.1|32
1619612100000|2021-04-28 12:15:00|3518.1|3513.6|3513.6|3511.1|3518.1|3514.1|3513.6|3511.1|42
1619612400000|2021-04-28 12:20:00|3513.1|3510.6|3510.1|3507.1|3513.1|3510.6|3510.1|3507.1|74
1619612700000|2021-04-28 12:25:00|3511.6|3507.6|3514.6|3507.1|3514.6|3507.6|3509.1|3506.6|22
1619613000000|2021-04-28 12:30:00||3507.6||3508.6||3508.6||3507.6|0
1619613300000|2021-04-28 12:35:00|3513.1|3508.1|3513.1|3509.1|3513.1|3509.1|3511.6|3507.6|0
1619613600000|2021-04-28 12:40:00|3513.6|3509.6|3514.1|3509.6|3514.1|3510.1|3513.1|3509.6|2
1619613900000|2021-04-28 12:45:00|3513.6|3510.1|3513.6|3509.6|3514.1|3510.1|3513.6|3509.1|5
1619614200000|2021-04-28 12:50:00|3513.1|3509.1|3515.1|3511.1|3515.1|3511.1|3513.1|3509.1|0
1619614500000|2021-04-28 12:55:00|3514.6|3510.6|3513.1|3509.1|3514.6|3510.6|3513.1|3508.6|0
1619614800000|2021-04-28 13:00:00|3513.6|3509.6|3511.6|3507.6|3514.6|3510.1|3511.6|3507.6|0
1619615100000|2021-04-28 13:05:00|3511.1|3507.1|3510.6|3506.6|3511.1|3507.1|3509.1|3505.1|0
1619615400000|2021-04-28 13:10:00|3511.1|3507.1|3509.1|3504.6|3511.6|3507.6|3508.6|3504.6|0
1619615700000|2021-04-28 13:15:00|3509.6|3505.1|3507.6|3503.6|3509.6|3505.1|3507.6|3503.6|1
1619616000000|2021-04-28 13:20:00|3508.1|3503.1|3509.6|3505.6|3509.6|3505.6|3508.1|3503.1|0
1619616300000|2021-04-28 13:25:00|3509.1|3505.1|3509.1|3505.1|3510.1|3506.1|3509.1|3505.1|0
1619616600000|2021-04-28 13:30:00|3509.6|3505.6|3505.1|3501.1|3510.1|3506.1|3504.1|3500.1|0
1619616900000|2021-04-28 13:35:00|3504.6|3500.6|3501.6|3497.1|3504.6|3500.6|3501.1|3497.1|0
1619617200000|2021-04-28 13:40:00|3501.1|3496.6|3505.1|3500.6|3506.6|3502.6|3500.6|3496.6|0
1619617500000|2021-04-28 13:45:00|3504.6|3500.1|3510.1|3505.6|3510.6|3507.1|3504.1|3500.1|0
1619617800000|2021-04-28 13:50:00|3510.6|3506.1|3516.6|3512.6|3516.6|3512.6|3510.6|3505.6|0
1619618100000|2021-04-28 13:55:00|3516.1|3512.1|3524.1|3520.1|3524.1|3520.1|3516.1|3512.1|5
1619618400000|2021-04-28 14:00:00|3523.6|3519.6|3520.6|3516.6|3523.6|3519.6|3520.1|3516.6|0
1619618700000|2021-04-28 14:05:00|3521.1|3517.1|3524.1|3520.1|3525.1|3521.1|3521.1|3516.6|0
1619619000000|2021-04-28 14:10:00|3523.6|3519.6|3519.1|3515.1|3523.6|3519.6|3519.1|3515.1|6
1619619300000|2021-04-28 14:15:00|3519.6|3515.6|3519.1|3515.1|3519.6|3515.6|3518.1|3514.1|0
1619619600000|2021-04-28 14:20:00|3519.6|3514.6|3517.6|3513.1|3519.6|3515.1|3517.6|3513.1|0
1619619900000|2021-04-28 14:25:00|3517.1|3512.6|3516.6|3512.6|3517.6|3513.6|3516.1|3512.1|0
1619620200000|2021-04-28 14:30:00|3516.1|3512.1|3512.6|3508.1|3516.1|3512.1|3512.6|3508.1|0
1619620500000|2021-04-28 14:35:00|3512.1|3507.6|3510.6|3506.6|3512.1|3507.6|3510.6|3506.1|0
1619620800000|2021-04-28 14:40:00|3510.1|3506.1|3510.6|3506.1|3511.1|3506.6|3509.6|3505.6|0
1619621100000|2021-04-28 14:45:00|3511.1|3506.6|3512.1|3508.1|3512.6|3508.1|3511.1|3506.6|0
1619621400000|2021-04-28 14:50:00|3511.6|3507.6|3511.1|3507.1|3512.1|3508.6|3510.6|3506.6|3
1619621700000|2021-04-28 14:55:00|3511.6|3507.6|3511.1|3506.6|3512.6|3508.6|3511.1|3506.6|0
1619622000000|2021-04-28 15:00:00|3510.6|3506.1|3508.6|3504.6|3510.6|3506.1|3508.6|3504.6|0
1619622300000|2021-04-28 15:05:00|3508.1|3504.1|3508.6|3504.6|3509.1|3505.1|3507.6|3503.1|0
1619622600000|2021-04-28 15:10:00|3508.1|3504.1|3509.6|3505.1|3509.6|3505.1|3507.6|3503.6|1
1619622900000|2021-04-28 15:15:00|3509.1|3504.6|3508.6|3505.6|3509.6|3505.6|3508.6|3504.6|0
1619623200000|2021-04-28 15:20:00|3510.1|3506.1|3509.1|3505.1|3510.1|3506.1|3509.1|3504.6|2
1619623500000|2021-04-28 15:25:00|3508.6|3504.6|3516.1|3502.1|3530.6|3504.6|3506.6|3502.1|1
1619623800000|2021-04-28 15:30:00|3516.6|3502.6|3510.6|3501.6|3519.6|3503.1|3509.1|3494.6|0
1619624100000|2021-04-28 15:35:00|3511.1|3502.1|3518.1|3493.1|3525.1|3502.1|3511.1|3490.6|0
1619624400000|2021-04-28 15:40:00|3524.6|3485.1|3523.1|3506.6|3551.1|3506.6|3523.1|3485.1|0
1619624700000|2021-04-28 15:45:00||3489.6||3489.6||3489.6||3489.6|0
1619625000000|2021-04-28 15:50:00||3487.1||3487.1||3487.1||3487.1|0
1619626200000|2021-04-28 16:10:00|3530.6|3487.6|3529.6|3487.6|3530.6|3487.6|3529.6|3487.6|0
1619626500000|2021-04-28 16:15:00|3529.1|3468.6|3529.1|3488.1|3529.1|3488.1|3529.1|3468.6|0
1619627100000|2021-04-28 16:25:00|3528.6|3480.6|3528.6|3488.6|3528.6|3488.6|3528.6|3480.6|0
1619628000000|2021-04-28 16:40:00|3528.1|3481.1|3528.1|3489.1|3528.1|3489.1|3528.1|3481.1|0
1619629500000|2021-04-28 17:05:00|3527.6|3481.6|3527.6|3489.6|3527.6|3489.6|3527.6|3481.6|0
1619630400000|2021-04-28 17:20:00|3535.1|3490.1|3527.1|3490.1|3535.1|3490.1|3527.1|3490.1|0
1619631300000|2021-04-28 17:35:00|3534.6|3490.6|3526.6|3490.6|3534.6|3490.6|3526.6|3490.6|0
1619632500000|2021-04-28 17:55:00|3551.1|3468.6|3548.1|3468.6|3551.1|3468.6|3548.1|3468.6|0
1619632800000|2021-04-28 18:00:00|3547.6||3551.1||3551.1||3547.1||0
1619633100000|2021-04-28 18:05:00|3550.6||3550.6||3550.6||3550.6||0
1619634000000|2021-04-28 18:20:00|3551.1||3550.1||3551.1||3550.1||0
1619634600000|2021-04-28 18:30:00|3551.1|3469.1|3549.6|3469.1|3551.1|3469.1|3549.6|3469.1|0
1619634900000|2021-04-28 18:35:00|3551.1|3469.6|3548.6|3470.1|3551.1|3470.1|3548.6|3468.6|0
1619635200000|2021-04-28 18:40:00|3548.1|3468.6|3548.1|3470.6|3548.1|3470.6|3548.1|3468.6|0
1619635500000|2021-04-28 18:45:00|3547.6|3468.6|3547.6|3471.1|3547.6|3471.1|3547.6|3468.6|0
1619636400000|2021-04-28 19:00:00|3547.1|3468.6|3546.1|3472.6|3551.1|3472.6|3546.1|3468.6|0
1619636700000|2021-04-28 19:05:00|3551.1|3473.1|3545.1|3473.6|3551.1|3473.6|3545.1|3473.1|0
1619637600000|2021-04-28 19:20:00|3551.1|3474.1|3544.6|3474.1|3551.1|3474.1|3544.6|3474.1|0
1619638200000|2021-04-28 19:30:00|3544.1|3468.6|3543.6|3475.1|3544.1|3475.1|3543.6|3468.6|0
1619638800000|2021-04-28 19:40:00|3542.6|3468.6|3542.6|3475.6|3542.6|3475.6|3542.6|3468.6|0
1619639700000|2021-04-28 19:55:00|3542.1|3468.6|3541.6|3476.6|3549.6|3476.6|3541.6|3468.6|0
1619676000000|2021-04-29 06:00:00|3540.1|3484.1|3539.6|3484.6|3540.1|3485.1|3539.1|3484.1|0
1619679300000|2021-04-29 06:55:00|3539.1|3485.1|3541.6|3485.1|3541.6|3494.6|3524.6|3484.6|0
1619679600000|2021-04-29 07:00:00|3539.1|3491.1|3519.1|3514.6|3546.6|3515.6|3518.1|3491.1|0
1619679900000|2021-04-29 07:05:00|3518.6|3514.1|3518.1|3514.1|3526.6|3518.6|3516.6|3507.1|0
1619680200000|2021-04-29 07:10:00|3518.6|3513.6|3513.1|3509.1|3521.1|3515.1|3512.6|3506.1|0
1619680500000|2021-04-29 07:15:00|3513.6|3509.6|3517.6|3514.1|3518.6|3515.1|3512.6|3508.6|0
1619680800000|2021-04-29 07:20:00|3517.1|3513.6|3525.1|3516.1|3525.1|3516.6|3516.6|3511.6|0
1619681100000|2021-04-29 07:25:00|3525.6|3516.6|3519.6|3515.6|3525.6|3519.1|3518.6|3514.6|0
1619681400000|2021-04-29 07:30:00|3519.1|3515.1|3519.6|3515.6|3519.6|3515.6|3516.1|3512.1|0
1619681700000|2021-04-29 07:35:00|3520.1|3515.1|3519.6|3515.6|3525.1|3521.1|3519.1|3515.1|0
1619682000000|2021-04-29 07:40:00|3519.1|3515.1|3517.1|3513.1|3519.1|3515.1|3515.1|3511.6|1
1619682300000|2021-04-29 07:45:00|3517.6|3513.6|3526.6|3517.6|3526.6|3517.6|3517.1|3512.6|0
1619682600000|2021-04-29 07:50:00|3527.1|3517.1|3532.6|3524.6|3533.1|3524.6|3526.1|3517.1|0
1619682900000|2021-04-29 07:55:00||3525.1||3527.6||3527.6||3524.1|0
1619683200000|2021-04-29 08:00:00|3533.1|3527.1|3539.6|3530.6|3540.6|3531.6|3533.1|3527.1|0
1619683500000|2021-04-29 08:05:00|3539.1|3530.1|3530.1|3526.6|3539.1|3531.1|3529.1|3525.1|0
1619683800000|2021-04-29 08:10:00|3530.6|3526.1|3535.6|3531.6|3535.6|3531.6|3530.1|3526.1|4
1619684100000|2021-04-29 08:15:00|3536.1|3532.6|3536.6|3532.6|3538.6|3535.1|3536.1|3532.6|0
1619684400000|2021-04-29 08:20:00|3537.1|3532.1|3534.6|3531.1|3537.1|3533.6|3534.6|3530.6|0
1619684700000|2021-04-29 08:25:00|3534.1|3530.6|3528.1|3524.6|3534.1|3530.6|3528.1|3524.6|0
1619685000000|2021-04-29 08:30:00|3527.6|3524.1|3529.1|3525.6|3529.6|3525.6|3526.6|3522.6|0
1619685300000|2021-04-29 08:35:00|3528.6|3525.1|3531.6|3527.1|3531.6|3527.6|3528.1|3524.1|0
1619685600000|2021-04-29 08:40:00|3531.1|3527.6|3533.1|3529.1|3534.6|3531.1|3531.1|3527.1|0
1619685900000|2021-04-29 08:45:00|3532.6|3528.6|3529.6|3526.1|3533.6|3530.1|3529.6|3525.6|0
1619686200000|2021-04-29 08:50:00|3529.1|3525.6|3528.1|3524.1|3529.6|3525.6|3527.6|3524.1|0
1619686500000|2021-04-29 08:55:00|3528.6|3524.6|3531.1|3527.1|3531.6|3527.1|3528.1|3524.1|0
1619686800000|2021-04-29 09:00:00|3530.6|3526.6|3528.6|3525.1|3530.6|3526.6|3528.6|3525.1|0
1619687100000|2021-04-29 09:05:00|3529.1|3524.6|3527.6|3524.1|3529.1|3524.6|3526.1|3522.1|3
1619687400000|2021-04-29 09:10:00|3527.1|3523.6|3526.1|3521.6|3527.1|3524.1|3525.1|3520.6|0
1619687700000|2021-04-29 09:15:00|3525.6|3522.1|3522.1|3518.1|3526.1|3522.6|3522.1|3518.1|0
1619688000000|2021-04-29 09:20:00|3521.6|3517.6|3521.6|3518.1|3521.6|3518.1|3519.6|3515.6|0
1619688300000|2021-04-29 09:25:00|3522.1|3517.6|3522.6|3519.1|3524.1|3520.1|3522.1|3517.6|0
1619688600000|2021-04-29 09:30:00|3522.1|3518.6|3522.1|3518.1|3523.1|3519.1|3521.6|3517.6|0
1619688900000|2021-04-29 09:35:00|3521.6|3517.6|3521.6|3517.6|3522.6|3519.1|3520.6|3516.6|0
1619689200000|2021-04-29 09:40:00|3522.1|3517.1|3523.6|3519.6|3524.1|3520.1|3522.1|3517.1|0
1619689500000|2021-04-29 09:45:00|3524.1|3520.1|3525.6|3521.1|3525.6|3521.1|3524.1|3520.1|0
1619689800000|2021-04-29 09:50:00|3526.1|3521.6|3526.6|3522.6|3527.1|3523.1|3526.1|3521.6|0
1619690100000|2021-04-29 09:55:00|3526.1|3522.1|3524.1|3520.1|3526.1|3522.1|3522.1|3517.6|0
1619690400000|2021-04-29 10:00:00|3523.6|3519.6|3523.6|3520.1|3525.1|3521.6|3523.6|3519.6|0
1619690700000|2021-04-29 10:05:00|3523.1|3519.6|3525.1|3521.1|3525.1|3521.1|3522.6|3518.6|0
1619691000000|2021-04-29 10:10:00|3524.6|3520.6|3524.6|3520.6|3525.6|3522.1|3524.6|3520.1|0
1619691300000|2021-04-29 10:15:00|3524.1|3520.1|3526.6|3522.1|3526.6|3522.1|3524.1|3519.6|0
1619691600000|2021-04-29 10:20:00|3526.1|3522.6|3525.6|3522.1|3526.1|3522.6|3524.6|3520.6|0
1619691900000|2021-04-29 10:25:00|3525.1|3521.6|3528.1|3524.6|3528.1|3524.6|3524.6|3520.6|0
1619692200000|2021-04-29 10:30:00|3528.6|3525.1|3528.1|3524.1|3529.1|3525.6|3527.6|3523.6|0
1619692500000|2021-04-29 10:35:00|3528.6|3524.6|3532.1|3528.1|3532.1|3528.1|3528.6|3524.6|0
1619692800000|2021-04-29 10:40:00|3531.6|3527.6|3533.1|3528.6|3533.1|3528.6|3531.1|3527.6|0
1619693100000|2021-04-29 10:45:00|3533.6|3529.1|3536.6|3533.1|3536.6|3533.1|3533.6|3529.1|2
1619693400000|2021-04-29 10:50:00|3536.1|3532.6|3536.6|3533.1|3537.1|3533.6|3535.6|3532.1|0
1619693700000|2021-04-29 10:55:00|3537.1|3532.6|3534.1|3530.1|3537.1|3533.1|3534.1|3530.1|0
1619694000000|2021-04-29 11:00:00|3542.6|3529.6|3532.1|3528.6|3542.6|3530.1|3532.1|3518.1|0
1619694300000|2021-04-29 11:05:00|3532.6|3528.1|3531.6|3527.6|3533.6|3530.1|3531.6|3527.6|0
1619694600000|2021-04-29 11:10:00|3531.1|3527.1|3530.6|3526.6|3531.1|3527.1|3529.6|3525.6|0
1619694900000|2021-04-29 11:15:00|3530.1|3526.1|3529.6|3525.6|3530.1|3526.1|3529.6|3525.6|0
1619695200000|2021-04-29 11:20:00|3529.1|3525.1|3527.6|3523.6|3529.1|3525.1|3527.6|3523.6|0
1619695500000|2021-04-29 11:25:00|3527.1|3523.1|3524.6|3521.1|3527.1|3523.1|3524.1|3520.6|0
1619695800000|2021-04-29 11:30:00|3525.1|3520.6|3527.1|3523.1|3527.1|3523.1|3525.1|3520.6|0
1619696100000|2021-04-29 11:35:00|3526.6|3523.6|3529.1|3525.1|3529.6|3525.1|3526.6|3523.6|0
1619696400000|2021-04-29 11:40:00|3528.6|3524.6|3526.6|3522.6|3528.6|3524.6|3526.6|3522.6|0
1619696700000|2021-04-29 11:45:00|3527.1|3523.1|3527.1|3523.6|3527.6|3523.6|3526.1|3522.6|0
1619697000000|2021-04-29 11:50:00|3526.6|3523.1|3525.1|3521.1|3526.6|3523.6|3525.1|3520.6|0
1619697300000|2021-04-29 11:55:00|3524.6|3520.6|3524.1|3520.6|3524.6|3520.6|3523.6|3519.6|0
1619697600000|2021-04-29 12:00:00|3523.6|3520.1|3523.6|3520.1|3523.6|3520.1|3523.1|3519.6|0
1619697900000|2021-04-29 12:05:00|3524.1|3519.6|3524.6|3521.1|3525.1|3521.6|3523.6|3519.6|0
1619698200000|2021-04-29 12:10:00|3525.1|3520.6|3524.6|3521.1|3525.1|3521.6|3524.1|3520.1|0
1619698500000|2021-04-29 12:15:00|3525.1|3520.6|3524.6|3520.6|3525.1|3520.6|3524.6|3520.6|0
1619698800000|2021-04-29 12:20:00|3524.1|3520.1|3525.1|3521.1|3525.1|3521.1|3524.1|3520.1|0
1619699100000|2021-04-29 12:25:00|3525.6|3521.6|3529.6|3519.6|3530.1|3523.1|3525.6|3519.1|0
1619699400000|2021-04-29 12:30:00||3520.1||3521.1||3522.6||3520.1|0
1619699700000|2021-04-29 12:35:00||3521.6||3522.1||3522.1||3519.6|0
1619700000000|2021-04-29 12:40:00||3521.6||3522.1||3522.6||3520.6|0
1619700300000|2021-04-29 12:45:00||3522.6||3523.1||3523.6||3522.6|0
1619700600000|2021-04-29 12:50:00||3522.6||3522.1||3522.6||3521.1|0
1619700900000|2021-04-29 12:55:00||3521.6||3521.1||3521.6||3520.1|0
1619701200000|2021-04-29 13:00:00|3528.1|3520.6|3523.6|3519.6|3528.1|3521.1|3523.1|3519.6|0
1619701500000|2021-04-29 13:05:00|3523.1|3519.1|3522.1|3517.6|3523.1|3519.1|3519.6|3515.6|0
1619701800000|2021-04-29 13:10:00|3521.6|3517.1|3517.1|3513.1|3521.6|3517.1|3517.1|3513.1|0
1619702100000|2021-04-29 13:15:00|3517.6|3513.6|3518.1|3514.1|3518.6|3514.6|3516.6|3512.6|0
1619702400000|2021-04-29 13:20:00|3517.6|3513.6|3516.6|3512.6|3517.6|3513.6|3516.6|3512.6|2
1619702700000|2021-04-29 13:25:00|3516.1|3512.1|3515.6|3512.1|3516.6|3512.1|3512.1|3508.1|0
1619703000000|2021-04-29 13:30:00|3516.1|3511.6|3500.6|3497.1|3516.1|3511.6|3500.6|3497.1|7
1619703300000|2021-04-29 13:35:00|3500.1|3496.6|3502.1|3498.1|3506.6|3502.6|3499.1|3495.6|0
1619703600000|2021-04-29 13:40:00|3502.6|3498.6|3503.1|3498.6|3503.6|3500.1|3501.1|3497.6|5
1619703900000|2021-04-29 13:45:00|3503.6|3499.1|3501.1|3497.1|3503.6|3499.6|3500.1|3496.6|0
1619704200000|2021-04-29 13:50:00|3500.6|3496.6|3493.6|3489.6|3503.1|3496.6|3492.1|3485.6|10
1619704500000|2021-04-29 13:55:00|3493.1|3489.1|3491.1|3485.1|3493.6|3489.6|3490.1|3484.6|0
1619704800000|2021-04-29 14:00:00|3490.6|3484.6|3489.6|3485.6|3491.1|3487.1|3487.6|3483.6|6
1619705100000|2021-04-29 14:05:00|3489.1|3485.1|3489.1|3485.1|3492.6|3488.6|3488.6|3484.6|0
1619705400000|2021-04-29 14:10:00|3488.6|3484.6|3481.6|3477.6|3488.6|3484.6|3480.6|3476.6|0
1619705700000|2021-04-29 14:15:00|3481.1|3477.1|3478.6|3474.1|3481.1|3477.6|3476.6|3472.6|5
1619706000000|2021-04-29 14:20:00|3478.1|3474.6|3480.6|3476.6|3482.6|3478.6|3477.6|3473.1|92
1619706300000|2021-04-29 14:25:00|3480.1|3476.1|3479.6|3475.1|3481.1|3476.6|3478.6|3474.1|24
1619706600000|2021-04-29 14:30:00|3479.1|3475.6|3483.1|3479.1|3483.6|3480.1|3479.1|3474.6|22
1619706900000|2021-04-29 14:35:00|3483.6|3479.6|3478.6|3474.6|3483.6|3479.6|3478.1|3474.1|0
1619707200000|2021-04-29 14:40:00|3478.1|3474.1|3481.1|3477.1|3481.1|3477.1|3478.1|3474.1|0
1619707500000|2021-04-29 14:45:00|3481.6|3477.6|3475.6|3471.6|3482.6|3478.6|3475.1|3471.1|0
1619707800000|2021-04-29 14:50:00|3475.1|3471.1|3478.6|3474.6|3479.1|3475.6|3474.1|3470.6|0
1619708100000|2021-04-29 14:55:00|3478.1|3474.1|3479.1|3475.1|3480.1|3476.1|3477.6|3474.1|0
1619708400000|2021-04-29 15:00:00|3478.6|3475.6|3481.6|3477.6|3481.6|3478.1|3478.6|3474.6|0
1619708700000|2021-04-29 15:05:00|3482.1|3478.1|3483.1|3479.1|3485.1|3481.6|3482.1|3478.1|0
1619709000000|2021-04-29 15:10:00|3483.6|3479.6|3486.6|3482.6|3487.1|3483.1|3482.6|3479.1|5
1619709300000|2021-04-29 15:15:00|3486.1|3483.1|3484.1|3480.6|3486.1|3483.1|3483.1|3478.6|5
1619709600000|2021-04-29 15:20:00|3484.6|3481.1|3484.1|3480.1|3485.1|3481.6|3484.1|3479.6|4
1619709900000|2021-04-29 15:25:00|3483.6|3479.6|3494.6|3468.1|3508.6|3481.6|3483.1|3465.1|1
1619710200000|2021-04-29 15:30:00|3494.1|3470.1|3488.1|3473.6|3494.1|3479.6|3484.6|3469.6|2
1619710500000|2021-04-29 15:35:00|3492.6|3474.1|3495.1|3470.1|3501.1|3478.6|3488.1|3467.6|0
1619710800000|2021-04-29 15:40:00|3495.6|3468.1|3506.6|3466.6|3511.1|3468.1|3495.6|3445.1|0
1619711100000|2021-04-29 15:45:00|3511.1|3467.1|3506.1|3467.1|3511.1|3467.1|3506.1|3467.1|0
1619711700000|2021-04-29 15:55:00|3505.6|3459.6|3505.6|3467.6|3505.6|3467.6|3505.6|3459.6|0
1619712000000|2021-04-29 16:00:00|3511.1|3460.1|3505.1|3461.1|3511.1|3461.1|3505.1|3460.1|0
1619712300000|2021-04-29 16:05:00||3453.6||3454.6||3454.6||3446.6|0
1619712600000|2021-04-29 16:10:00||3445.1||3455.6||3455.6||3445.1|0
1619713200000|2021-04-29 16:20:00||3448.1||3457.6||3457.6||3445.1|0
1619714700000|2021-04-29 16:45:00||3449.6||3458.1||3458.1||3449.6|0
1619715300000|2021-04-29 16:55:00||3450.6||3458.6||3458.6||3450.6|0
1619716200000|2021-04-29 17:10:00||3445.1||3459.1||3459.1||3445.1|0
1619716800000|2021-04-29 17:20:00||3445.1||3460.1||3460.1||3445.1|0
1619717100000|2021-04-29 17:25:00||3452.6||3460.6||3460.6||3452.6|0
1619717400000|2021-04-29 17:30:00||3453.1||3461.1||3461.1||3453.1|0
1619717700000|2021-04-29 17:35:00||3453.6||3462.1||3462.1||3453.6|0
1619718300000|2021-04-29 17:45:00||3445.1||3463.1||3463.1||3445.1|0
1619718900000|2021-04-29 17:55:00||3455.6||3463.6||3463.6||3455.6|0
1619719200000|2021-04-29 18:00:00||3456.1||3464.6||3464.6||3445.1|0
1619719800000|2021-04-29 18:10:00||3457.1||3465.6||3465.6||3457.1|0
1619720100000|2021-04-29 18:15:00||3445.1||3466.1||3466.1||3445.1|0
1619721300000|2021-04-29 18:35:00||3445.1||3466.6||3466.6||3445.1|0
1619721900000|2021-04-29 18:45:00||3445.1||3467.1||3467.1||3445.1|0
1619722500000|2021-04-29 18:55:00||3459.6||3467.6||3467.6||3459.6|0
1619723700000|2021-04-29 19:15:00||3460.1||3468.1||3468.1||3460.1|0
1619724000000|2021-04-29 19:20:00||3445.1||3468.6||3468.6||3445.1|0
1619724900000|2021-04-29 19:35:00||3445.1||3470.1||3470.1||3445.1|0
1619725800000|2021-04-29 19:50:00||3462.6||3470.6||3470.6||3462.6|0
1619726100000|2021-04-29 19:55:00||3463.1||3471.1||3471.1||3463.1|0
1619762400000|2021-04-30 06:00:00|3505.6|3451.1|3525.1|3434.6|3525.1|3453.6|3505.6|3434.6|0
1619764800000|2021-04-30 06:40:00||3435.6||3435.6||3435.6||3435.6|0
1619765700000|2021-04-30 06:55:00|3524.6|3443.6|3522.1|3463.6|3525.1|3463.6|3518.1|3435.6|0
1619766000000|2021-04-30 07:00:00|3521.6|3464.1|3504.1|3487.1|3525.1|3497.6|3503.6|3464.1|0
1619766300000|2021-04-30 07:05:00|3503.6|3487.6|3497.6|3494.1|3522.6|3497.1|3493.1|3470.1|0
1619766600000|2021-04-30 07:10:00|3498.1|3493.6|3492.6|3488.6|3499.1|3495.1|3491.1|3487.1|0
1619766900000|2021-04-30 07:15:00|3493.1|3489.6|3494.1|3490.6|3494.6|3491.1|3492.1|3488.1|0
1619767200000|2021-04-30 07:20:00|3494.6|3491.1|3499.1|3495.1|3499.1|3495.1|3494.6|3491.1|0
1619767500000|2021-04-30 07:25:00|3499.6|3495.6|3494.6|3490.1|3501.6|3497.1|3494.6|3490.1|4
1619767800000|2021-04-30 07:30:00|3494.1|3490.6|3497.1|3493.1|3497.6|3493.6|3494.1|3490.1|4
1619768100000|2021-04-30 07:35:00|3496.6|3493.6|3496.6|3493.1|3498.1|3494.1|3495.6|3491.6|0
1619768400000|2021-04-30 07:40:00|3497.1|3494.1|3494.1|3490.6|3498.1|3494.6|3494.1|3490.6|2
1619768700000|2021-04-30 07:45:00|3494.6|3491.1|3496.6|3492.1|3496.6|3492.1|3494.1|3490.1|4
1619769000000|2021-04-30 07:50:00|3497.1|3492.6|3496.1|3492.1|3497.1|3493.1|3494.6|3490.6|0
1619769300000|2021-04-30 07:55:00|3495.6|3491.6|3496.6|3492.6|3496.6|3492.6|3495.6|3491.6|0
1619769600000|2021-04-30 08:00:00|3497.1|3493.1|3497.6|3494.1|3498.1|3494.6|3497.1|3493.1|0
1619769900000|2021-04-30 08:05:00|3498.1|3494.6|3499.6|3495.1|3499.6|3495.1|3497.6|3494.6|2
1619770200000|2021-04-30 08:10:00|3500.1|3495.6|3500.1|3496.1|3502.6|3499.1|3499.6|3495.6|0
1619770500000|2021-04-30 08:15:00|3499.6|3495.6|3499.6|3495.6|3500.6|3497.1|3499.1|3495.1|0
1619770800000|2021-04-30 08:20:00|3499.1|3495.1|3499.6|3495.6|3499.6|3495.6|3498.1|3494.6|0
1619771100000|2021-04-30 08:25:00|3500.1|3496.1|3498.1|3494.1|3500.6|3496.6|3497.6|3494.1|0
1619771400000|2021-04-30 08:30:00|3498.6|3493.6|3497.1|3493.1|3498.6|3494.1|3496.6|3493.1|0
1619771700000|2021-04-30 08:35:00|3496.6|3492.6|3494.6|3491.1|3496.6|3493.1|3494.6|3491.1|0
1619772000000|2021-04-30 08:40:00|3494.1|3490.6|3494.1|3490.1|3494.1|3490.6|3493.6|3489.6|0
1619772300000|2021-04-30 08:45:00|3494.6|3490.6|3495.6|3491.6|3496.6|3492.1|3494.6|3490.6|0
1619772600000|2021-04-30 08:50:00|3495.1||3495.6||3495.6||3495.1||0
1619772900000|2021-04-30 08:55:00|3496.1|3492.1|3495.1|3491.1|3496.6|3492.6|3494.6|3490.6|0
1619773200000|2021-04-30 09:00:00|3495.6|3491.6|3497.6|3493.1|3497.6|3493.1|3495.6|3491.6|0
1619773500000|2021-04-30 09:05:00|3497.1|3493.6|3497.1|3493.1|3499.6|3495.1|3497.1|3493.1|2
1619773800000|2021-04-30 09:10:00|3496.6|3492.6|3495.1|3491.1|3496.6|3492.6|3495.1|3491.1|0
1619774100000|2021-04-30 09:15:00|3495.6|3491.6|3496.1|3492.6|3496.6|3492.6|3495.6|3491.6|0
1619774400000|2021-04-30 09:20:00|3496.6|3492.1|3495.1|3491.1|3497.1|3492.6|3494.6|3491.1|0
1619774700000|2021-04-30 09:25:00|3494.6|3490.6|3492.1|3488.1|3494.6|3490.6|3492.1|3488.1|0
1619775000000|2021-04-30 09:30:00|3491.6|3488.6|3491.6|3488.1|3493.1|3489.1|3491.6|3487.6|0
1619775300000|2021-04-30 09:35:00|3492.1|3487.6|3491.6|3488.1|3492.6|3489.1|3491.6|3487.6|0
1619775600000|2021-04-30 09:40:00|3491.1|3487.6|3491.6|3487.1|3491.6|3487.6|3489.1|3485.1|3
1619775900000|2021-04-30 09:45:00|3492.1|3487.6|3495.6|3491.6|3495.6|3491.6|3491.1|3487.1|0
1619776200000|2021-04-30 09:50:00|3496.1|3491.1|3493.6|3489.6|3496.1|3491.6|3493.1|3489.1|0
1619776500000|2021-04-30 09:55:00|3494.1|3490.1|3493.1|3489.1|3494.1|3490.6|3493.1|3489.1|0
1619776800000|2021-04-30 10:00:00|3492.6|3488.6|3495.6|3492.1|3496.1|3492.6|3492.1|3488.6|0
1619777100000|2021-04-30 10:05:00|3495.1|3491.6|3494.1|3490.1|3495.1|3492.1|3494.1|3490.1|0
1619777400000|2021-04-30 10:10:00|3493.6|3489.6|3493.1|3489.6|3493.6|3490.1|3492.6|3488.6|0
1619777700000|2021-04-30 10:15:00|3492.6|3489.1|3491.1|3487.6|3492.6|3489.1|3491.1|3487.1|0
1619778000000|2021-04-30 10:20:00|3490.6|3487.1|3489.6|3485.6|3491.1|3487.6|3489.1|3485.1|2
1619778300000|2021-04-30 10:25:00|3489.1|3486.1|3490.6|3486.6|3490.6|3486.6|3489.1|3486.1|1
1619778600000|2021-04-30 10:30:00|3491.1|3487.6|3492.1|3488.6|3492.1|3488.6|3491.1|3487.6|0
1619778900000|2021-04-30 10:35:00|3492.6|3488.1|3490.1|3485.6|3492.6|3488.1|3489.1|3485.1|0
1619779200000|2021-04-30 10:40:00|3490.6|3486.1|3490.1|3486.1|3490.6|3488.1|3489.1|3485.1|11
1619779500000|2021-04-30 10:45:00|3490.6|3486.6|3488.6|3485.1|3490.6|3487.1|3488.6|3484.6|0
1619779800000|2021-04-30 10:50:00|3488.1|3484.6|3485.1|3481.1|3488.1|3484.6|3483.6|3479.6|0
1619780100000|2021-04-30 10:55:00|3485.6|3480.6|3490.6|3486.6|3491.1|3487.6|3485.6|3480.6|1
1619780400000|2021-04-30 11:00:00|3525.1|3486.1|3488.6|3484.1|3525.1|3486.1|3487.6|3435.6|0
1619780700000|2021-04-30 11:05:00|3488.1|3483.6|3487.1|3483.6|3488.6|3484.1|3487.1|3483.1|0
1619781000000|2021-04-30 11:10:00|3486.6|3483.1|3487.6|3483.6|3487.6|3483.6|3486.6|3482.6|0
1619781300000|2021-04-30 11:15:00|3488.1|3484.1|3488.1|3484.1|3489.1|3485.6|3487.6|3483.6|0
1619781600000|2021-04-30 11:20:00|3488.6|3484.6|3488.6|3485.1|3489.1|3485.6|3488.6|3484.6|0
1619781900000|2021-04-30 11:25:00|3489.1|3484.6|3489.6|3485.6|3489.6|3485.6|3488.6|3484.1|0
1619782200000|2021-04-30 11:30:00|3490.1|3486.1|3491.1|3487.1|3491.1|3487.1|3490.1|3485.6|0
1619782500000|2021-04-30 11:35:00|3491.6|3487.6|3491.6|3488.1|3492.6|3488.6|3491.6|3487.6|0
1619782800000|2021-04-30 11:40:00|3492.1|3487.6|3493.6|3490.1|3494.1|3490.1|3492.1|3487.6|0
1619783100000|2021-04-30 11:45:00|3494.1|3490.6|3495.1|3491.6|3495.1|3491.6|3494.1|3490.1|0
1619783400000|2021-04-30 11:50:00|3495.6|3491.1|3496.1|3492.1|3496.1|3492.1|3495.6|3491.1|0
1619783700000|2021-04-30 11:55:00|3496.6|3492.6|3496.6|3492.6|3496.6|3492.6|3496.1|3492.1|0
1619784000000|2021-04-30 12:00:00|3497.1|3493.1|3497.1|3493.1|3497.6|3493.6|3497.1|3493.1|0
1619784300000|2021-04-30 12:05:00|3496.6|3492.6|3496.1|3492.6|3498.1|3494.6|3496.1|3492.6|0
1619784600000|2021-04-30 12:10:00|3496.6|3492.1|3496.1|3492.1|3497.1|3493.6|3496.1|3492.1|0
1619784900000|2021-04-30 12:15:00|3496.6|3492.6|3494.6|3490.6|3496.6|3493.1|3494.6|3490.6|0
1619785200000|2021-04-30 12:20:00|3495.1|3491.1|3495.1|3491.1|3495.1|3491.1|3494.1|3490.1|8
1619785500000|2021-04-30 12:25:00|3494.6|3490.6|3499.6|3489.6|3500.1|3492.6|3494.6|3489.1|0
1619785800000|2021-04-30 12:30:00|3500.1|3490.1|3500.1|3492.1|3500.1|3493.1|3500.1|3490.1|0
1619786100000|2021-04-30 12:35:00||3492.6||3491.6||3492.6||3491.6|0
1619786400000|2021-04-30 12:40:00|3499.6|3491.1|3495.1|3491.1|3499.6|3491.1|3494.6|3490.6|0
1619786700000|2021-04-30 12:45:00|3494.6|3490.6|3495.1|3491.1|3496.1|3492.1|3494.6|3490.6|0
1619787000000|2021-04-30 12:50:00|3495.6|3492.1|3496.6|3493.1|3496.6|3493.1|3495.6|3491.6|0
1619787300000|2021-04-30 12:55:00|3497.1|3493.6|3496.6|3492.6|3497.6|3493.6|3496.1|3492.1|0
1619787600000|2021-04-30 13:00:00|3497.1|3492.1|3497.6|3493.6|3497.6|3493.6|3496.6|3492.1|0
1619787900000|2021-04-30 13:05:00|3497.1|3493.1|3497.1|3493.1|3497.1|3493.6|3495.6|3491.6|0
1619788200000|2021-04-30 13:10:00|3496.6|3493.6|3497.6|3494.1|3498.1|3494.1|3496.6|3493.6|0
1619788500000|2021-04-30 13:15:00|3498.1|3494.6|3500.6|3497.1|3501.1|3497.1|3498.1|3494.6|0
1619788800000|2021-04-30 13:20:00|3501.1|3497.6|3503.6|3500.1|3504.6|3500.1|3501.1|3497.6|0
1619789100000|2021-04-30 13:25:00|3503.1|3499.6|3501.1|3497.1|3503.1|3500.1|3501.1|3497.1|0
1619789400000|2021-04-30 13:30:00|3500.6|3496.6|3505.1|3501.1|3505.1|3501.6|3500.6|3496.6|0
1619789700000|2021-04-30 13:35:00|3505.6|3501.6|3506.6|3502.6|3506.6|3503.1|3505.1|3501.1|0
1619790000000|2021-04-30 13:40:00|3506.1|3502.1|3502.6|3498.6|3509.6|3502.6|3502.6|3498.6|0
1619790300000|2021-04-30 13:45:00|3503.6|3499.1|3502.6|3498.6|3504.1|3500.1|3502.6|3498.6|8
1619790600000|2021-04-30 13:50:00|3503.1|3499.1|3505.1|3501.1|3505.6|3501.6|3502.6|3498.6|0
1619790900000|2021-04-30 13:55:00|3505.6|3501.6|3508.6|3498.6|3509.1|3502.1|3505.1|3498.1|0
1619791200000|2021-04-30 14:00:00|3509.1|3499.1|3509.1|3503.6|3509.1|3505.1|3509.1|3499.1|5
1619791500000|2021-04-30 14:05:00||3504.1||3503.1||3504.6||3501.6|0
1619791800000|2021-04-30 14:10:00|3509.6|3502.6|3509.6|3506.1|3509.6|3506.1|3509.6|3502.6|0
1619792100000|2021-04-30 14:15:00|3510.1|3507.1|3509.6|3506.1|3511.1|3507.1|3509.6|3506.1|0
1619792400000|2021-04-30 14:20:00|3510.1|3506.6|3512.1|3508.6|3512.6|3509.1|3510.1|3506.6|0
1619792700000|2021-04-30 14:25:00|3511.6|3508.1|3514.6|3510.6|3514.6|3510.6|3511.1|3507.1|1
1619793000000|2021-04-30 14:30:00|3515.1|3511.1|3517.6|3513.6|3518.1|3513.6|3515.1|3511.1|0
1619793300000|2021-04-30 14:35:00|3518.1|3514.1|3514.1|3510.1|3518.1|3514.6|3514.1|3510.1|0
1619793600000|2021-04-30 14:40:00|3513.6|3509.6|3511.1|3507.6|3513.6|3510.1|3510.6|3506.6|0
1619793900000|2021-04-30 14:45:00|3510.6|3507.1|3510.1|3506.6|3511.6|3507.6|3510.1|3506.1|0
1619794200000|2021-04-30 14:50:00|3510.6|3506.1|3513.1|3508.6|3513.1|3508.6|3510.1|3506.1|0
1619794500000|2021-04-30 14:55:00|3512.6|3508.1|3511.1|3507.6|3513.6|3509.6|3511.1|3507.6|0
1619794800000|2021-04-30 15:00:00|3510.6|3507.1|3506.6|3502.6|3511.1|3507.1|3506.6|3502.1|5
1619795100000|2021-04-30 15:05:00|3506.1|3502.1|3504.1|3500.1|3506.6|3502.6|3504.1|3500.1|0
1619795400000|2021-04-30 15:10:00|3503.6|3499.6|3504.6|3500.6|3505.6|3501.6|3503.1|3499.1|0
1619795700000|2021-04-30 15:15:00|3504.1|3500.1|3502.1|3498.1|3504.6|3500.6|3502.1|3497.6|1
1619796000000|2021-04-30 15:20:00|3501.6|3497.6|3504.1|3500.6|3504.6|3500.6|3501.6|3497.6|1
1619796300000|2021-04-30 15:25:00|3503.6|3499.6|3510.1|3495.6|3525.1|3499.6|3500.1|3495.6|1
1619796600000|2021-04-30 15:30:00|3509.6|3496.6|3500.1|3491.1|3509.6|3496.6|3499.6|3484.6|0
1619796900000|2021-04-30 15:35:00|3499.1|3483.1|3508.1|3482.1|3513.6|3491.6|3499.1|3480.1|0
1619797200000|2021-04-30 15:40:00|3513.6|3462.1|3519.6|3462.1|3525.1|3462.1|3513.6|3462.1|0
1619797500000|2021-04-30 15:45:00|3525.1|3462.6|3519.1|3462.6|3525.1|3462.6|3519.1|3462.6|0
1619797800000|2021-04-30 15:50:00|3518.6|3445.6|3517.1|3464.6|3518.6|3464.6|3517.1|3445.6|0
1619798400000|2021-04-30 16:00:00|3524.6|3465.1|3516.6|3465.1|3524.6|3465.1|3516.6|3465.1|0
1619799000000|2021-04-30 16:10:00|3516.1|3436.1|3515.6|3466.1|3525.1|3466.1|3515.6|3436.1|0
1619799900000|2021-04-30 16:25:00|3523.1|3466.6|3514.1|3467.6|3523.1|3467.6|3514.1|3459.1|0
1619800200000|2021-04-30 16:30:00|3513.6|3460.1|3513.6|3468.1|3513.6|3468.1|3513.6|3460.1|0
1619800800000|2021-04-30 16:40:00|3513.1|3468.6|3513.1|3468.6|3513.1|3468.6|3513.1|3468.6|0
1619801100000|2021-04-30 16:45:00|3512.6|3461.1|3512.6|3469.1|3512.6|3469.1|3512.6|3461.1|0
1619801400000|2021-04-30 16:50:00|3512.1|3461.6|3512.1|3469.6|3512.1|3469.6|3512.1|3461.6|0
1619802000000|2021-04-30 17:00:00|3520.1|3470.1|3513.1|3470.1|3520.1|3470.1|3513.1|3470.1|0
1619802600000|2021-04-30 17:10:00|3514.1|3436.1|3514.1|3470.6|3514.1|3470.6|3514.1|3436.1|0
1619802900000|2021-04-30 17:15:00|3520.1|3471.1|3513.6|3471.1|3520.1|3471.1|3513.6|3471.1|0
1619803800000|2021-04-30 17:30:00|3520.1|3471.6|3520.1|3471.6|3520.1|3471.6|3520.1|3471.6|0
1619804100000|2021-04-30 17:35:00|3519.6|3436.1|3519.6|3472.1|3519.6|3472.1|3519.6|3436.1|0
1619804400000|2021-04-30 17:40:00|3520.1|3472.6|3518.6|3473.1|3520.1|3473.1|3518.6|3472.6|0
1619804700000|2021-04-30 17:45:00|3518.1|3465.6|3518.1|3473.6|3518.1|3473.6|3518.1|3465.6|0
1619805000000|2021-04-30 17:50:00|3520.1|3474.1|3517.1|3467.6|3520.1|3474.6|3517.1|3467.1|0
1619805300000|2021-04-30 17:55:00|3516.6|3436.1|3516.6|3468.1|3516.6|3468.1|3516.6|3436.1|0
1619806200000|2021-04-30 18:10:00|3516.1|3460.6|3516.1|3468.6|3516.1|3468.6|3516.1|3460.6|0
1619806800000|2021-04-30 18:20:00|3515.6|3461.1|3515.6|3469.1|3515.6|3469.1|3515.6|3461.1|0
1619807400000|2021-04-30 18:30:00|3515.1|3461.6|3515.1|3469.6|3515.1|3469.6|3515.1|3461.6|0
1619808600000|2021-04-30 18:50:00|3514.6|3436.1|3514.1|3470.6|3514.6|3470.6|3514.1|3436.1|0
1619808900000|2021-04-30 18:55:00|3520.1|3471.1|3513.6|3471.1|3520.1|3471.1|3513.6|3471.1|0
1619809500000|2021-04-30 19:05:00|3513.1|3463.6|3513.1|3469.6|3513.1|3469.6|3513.1|3463.6|0
1619809800000|2021-04-30 19:10:00|3520.1|3468.6|3512.6|3468.6|3520.1|3468.6|3512.6|3468.6|0
1619810100000|2021-04-30 19:15:00|3512.1|3461.6|3512.1|3469.1|3512.1|3469.1|3512.1|3461.6|0
1619810400000|2021-04-30 19:20:00|3519.6|3469.6|3511.6|3469.6|3519.6|3469.6|3511.6|3469.6|0
1619810700000|2021-04-30 19:25:00|3519.1|3470.1|3510.6|3470.6|3520.1|3470.6|3510.6|3470.1|0
1619811000000|2021-04-30 19:30:00|3510.1|3436.1|3508.1|3466.1|3517.1|3472.6|3508.1|3436.1|0
1619811600000|2021-04-30 19:40:00|3507.6|3467.1|3506.6|3468.1|3514.6|3468.1|3506.6|3459.1|0
1619812200000|2021-04-30 19:50:00|3520.1|3472.6|3512.1|3469.6|3520.1|3472.6|3505.1|3468.6|4
1619812500000|2021-04-30 19:55:00|3519.6|3470.1|3513.6|3470.6|3519.6|3470.6|3511.1|3468.6|0
1620021600000|2021-05-03 06:00:00|3531.1|3482.1|3520.1|3442.1|3531.1|3482.1|3520.1|3438.6|0
1620021900000|2021-05-03 06:05:00|3477.1|3474.6|3520.1|3475.1|3520.1|3475.1|3477.1|3474.6|2
1620022500000|2021-05-03 06:15:00||3474.6||3474.6||3474.6||3474.6|0
1620024600000|2021-05-03 06:50:00||3475.6||3476.6||3478.1||3475.1|0
1620024900000|2021-05-03 06:55:00||3477.1||3499.1||3507.1||3474.6|0
1620025200000|2021-05-03 07:00:00|3519.6|3499.6|3505.6|3501.6|3520.1|3503.1|3503.1|3494.6|6
1620025500000|2021-05-03 07:05:00|3505.1|3501.1|3509.1|3504.6|3509.1|3505.1|3498.6|3494.1|0
1620025800000|2021-05-03 07:10:00|3509.6|3505.1|3505.1|3501.1|3509.6|3505.6|3504.1|3499.6|0
1620026100000|2021-05-03 07:15:00|3504.6|3500.6|3510.6|3507.1|3512.1|3507.6|3504.6|3500.6|0
1620026400000|2021-05-03 07:20:00|3511.1|3506.1|3512.6|3508.6|3513.1|3509.1|3508.6|3504.6|1
1620026700000|2021-05-03 07:25:00|3513.1|3509.1|3515.6|3511.1|3516.1|3512.1|3513.1|3509.1|1
1620027000000|2021-05-03 07:30:00|3515.1|3511.6|3513.6|3509.6|3516.6|3512.6|3511.1|3506.6|0
1620027300000|2021-05-03 07:35:00|3514.1|3509.1|3519.6|3515.1|3519.6|3515.1|3514.1|3509.1|0
1620027600000|2021-05-03 07:40:00|3520.1|3515.6|3520.1|3516.6|3520.1|3517.6|3520.1|3515.6|0
1620027900000|2021-05-03 07:45:00|3522.6|3517.1|3522.6|3518.6|3534.1|3521.1|3522.1|3494.1|1
1620028200000|2021-05-03 07:50:00|3522.1|3518.1|3531.6|3514.6|3534.1|3518.1|3520.6|3513.6|0
1620028500000|2021-05-03 07:55:00|3530.6|3514.1|3532.6|3513.1|3534.1|3515.1|3525.6|3513.1|0
1620028800000|2021-05-03 08:00:00|3531.6|3512.6|3521.6|3513.1|3534.1|3522.6|3521.6|3495.6|35
1620029100000|2021-05-03 08:05:00|3522.1|3513.6|3523.6|3515.1|3524.6|3515.1|3521.6|3513.6|0
1620029400000|2021-05-03 08:10:00|3524.1|3515.6|3520.1|3509.1|3525.1|3515.6|3519.6|3509.1|1
1620029700000|2021-05-03 08:15:00|3520.6|3509.6|3522.6|3511.1|3523.1|3511.6|3519.1|3508.6|0
1620030000000|2021-05-03 08:20:00|3523.1|3511.6|3522.6|3511.6|3524.1|3512.6|3522.1|3511.6|0
1620030300000|2021-05-03 08:25:00|3523.1|3511.1|3520.1|3509.1|3523.1|3511.6|3519.6|3509.1|0
1620030600000|2021-05-03 08:30:00|3519.6|3508.6|3518.6|3507.6|3519.6|3508.6|3517.6|3491.6|0
1620030900000|2021-05-03 08:35:00|3518.1|3507.1|3518.6|3507.1|3518.6|3507.6|3516.6|3506.1|0
1620031200000|2021-05-03 08:40:00|3518.1|3506.6|3516.6|3505.1|3518.1|3506.6|3514.6|3504.1|0
1620031500000|2021-05-03 08:45:00|3517.1|3505.6|3521.1|3509.6|3521.1|3510.1|3516.1|3505.6|0
1620031800000|2021-05-03 08:50:00|3521.6|3510.1|3521.6|3511.1|3523.1|3512.1|3520.6|3506.6|0
1620032100000|2021-05-03 08:55:00|3520.6|3510.6|3513.1|3509.1|3521.1|3510.6|3513.1|3502.6|0
1620032400000|2021-05-03 09:00:00|3512.6|3508.6|3509.6|3505.6|3512.6|3508.6|3509.6|3505.6|0
1620032700000|2021-05-03 09:05:00|3509.1|3505.1|3507.6|3503.1|3509.1|3505.1|3504.6|3500.1|0
1620033000000|2021-05-03 09:10:00|3508.1|3503.6|3505.1|3501.1|3508.1|3503.6|3504.6|3500.6|0
1620033300000|2021-05-03 09:15:00|3504.6|3500.6|3507.6|3503.6|3508.1|3504.1|3504.1|3499.6|0
1620033600000|2021-05-03 09:20:00|3508.1|3504.1|3506.6|3502.6|3509.1|3504.6|3506.1|3502.1|0
1620033900000|2021-05-03 09:25:00|3506.1|3502.1|3501.6|3497.6|3506.1|3502.6|3501.6|3497.6|0
1620034200000|2021-05-03 09:30:00|3501.1|3497.1|3496.6|3492.6|3501.1|3497.1|3495.1|3491.1|6
1620034500000|2021-05-03 09:35:00|3497.1|3492.1|3496.1|3492.6|3498.1|3494.1|3495.6|3491.6|0
1620034800000|2021-05-03 09:40:00|3496.6|3492.1|3493.1|3489.1|3496.6|3492.6|3492.6|3488.6|0
1620035100000|2021-05-03 09:45:00|3493.6|3489.6|3496.6|3492.6|3496.6|3492.6|3493.6|3489.6|0
1620035400000|2021-05-03 09:50:00|3496.1|3492.1|3498.1|3494.1|3498.1|3494.1|3495.1|3490.6|0
1620035700000|2021-05-03 09:55:00|3498.6|3494.6|3500.1|3495.6|3500.1|3495.6|3497.1|3493.1|0
1620036000000|2021-05-03 10:00:00|3499.6|3496.1|3501.6|3497.6|3502.1|3497.6|3499.1|3495.1|0
1620036300000|2021-05-03 10:05:00|3502.1|3498.1|3502.6|3498.6|3503.6|3499.1|3501.6|3498.1|0
1620036600000|2021-05-03 10:10:00|3503.1|3499.1|3501.1|3496.6|3503.1|3499.1|3500.6|3496.6|0
1620036900000|2021-05-03 10:15:00|3500.6|3497.1|3504.1|3500.1|3504.1|3500.1|3500.6|3497.1|0
1620037200000|2021-05-03 10:20:00|3504.6|3500.6|3506.6|3502.1|3507.1|3503.1|3504.6|3500.6|1
1620037500000|2021-05-03 10:25:00|3506.1|3501.6|3506.6|3502.6|3506.6|3502.6|3505.6|3501.6|0
1620037800000|2021-05-03 10:30:00|3507.1|3502.1|3507.1|3503.1|3509.6|3505.1|3507.1|3502.1|0
1620038100000|2021-05-03 10:35:00|3507.6|3503.6|3510.6|3506.6|3511.1|3506.6|3507.6|3503.6|0
1620038400000|2021-05-03 10:40:00|3511.1|3507.1|3510.6|3506.6|3512.6|3508.6|3510.6|3506.6|0
1620038700000|2021-05-03 10:45:00|3511.1|3507.1|3510.1|3506.1|3511.6|3507.1|3510.1|3505.6|0
1620039000000|2021-05-03 10:50:00|3510.6|3506.6|3510.6|3506.1|3510.6|3506.6|3509.6|3505.1|0
1620039300000|2021-05-03 10:55:00|3510.1|3505.6|3509.1|3505.1|3510.6|3506.1|3509.1|3505.1|0
1620039600000|2021-05-03 11:00:00|3514.1|3501.1|3507.6|3503.6|3515.1|3503.6|3506.6|3501.1|0
1620039900000|2021-05-03 11:05:00|3508.1|3504.1|3509.1|3504.6|3509.1|3505.1|3508.1|3503.6|0
1620040200000|2021-05-03 11:10:00|3508.6|3505.1|3508.6|3504.6|3509.1|3505.1|3508.6|3504.6|0
1620040500000|2021-05-03 11:15:00|3509.1|3505.1|3510.1|3506.1|3510.6|3506.1|3508.1|3504.1|0
1620040800000|2021-05-03 11:20:00|3509.6|3505.6|3511.1|3507.1|3511.1|3507.1|3509.1|3505.1|0
1620041100000|2021-05-03 11:25:00|3511.6|3507.6|3513.1|3508.6|3515.1|3511.1|3511.1|3507.1|0
1620041400000|2021-05-03 11:30:00|3512.6|3509.1|3512.6|3508.6|3513.6|3509.6|3511.6|3507.1|0
1620041700000|2021-05-03 11:35:00|3513.1|3509.1|3512.6|3508.6|3514.1|3510.1|3512.6|3508.6|0
1620042000000|2021-05-03 11:40:00|3513.1|3508.1|3513.1|3509.1|3513.1|3509.1|3512.1|3507.6|0
1620042300000|2021-05-03 11:45:00|3513.6|3509.6|3516.1|3512.1|3516.6|3512.1|3513.6|3509.6|0
1620042600000|2021-05-03 11:50:00|3516.6|3512.6|3518.6|3514.6|3519.1|3514.6|3516.6|3512.1|0
1620042900000|2021-05-03 11:55:00|3518.1|3514.1|3517.1|3513.1|3518.1|3514.6|3517.1|3513.1|0
1620043200000|2021-05-03 12:00:00|3517.6|3513.6|3514.6|3510.6|3517.6|3513.6|3514.6|3510.1|0
1620043500000|2021-05-03 12:05:00|3515.1|3511.1|3514.6|3510.6|3516.1|3511.6|3514.6|3510.6|0
1620043800000|2021-05-03 12:10:00|3515.1|3511.1|3515.1|3511.1|3515.6|3511.6|3514.6|3510.6|0
1620044100000|2021-05-03 12:15:00|3515.6|3511.6|3514.1|3509.6|3515.6|3511.6|3513.6|3509.6|0
1620044400000|2021-05-03 12:20:00|3514.6|3510.1|3514.6|3510.6|3514.6|3510.6|3513.6|3509.6|0
1620044700000|2021-05-03 12:25:00|3514.1|3510.1|3514.6|3510.6|3515.6|3511.6|3514.1|3509.6|0
1620045000000|2021-05-03 12:30:00|3514.1|3510.1|3513.1|3509.1|3514.1|3510.1|3513.1|3509.1|0
1620045300000|2021-05-03 12:35:00|3512.6|3508.6|3513.6|3509.6|3513.6|3509.6|3512.1|3508.1|0
1620045600000|2021-05-03 12:40:00|3513.1|3509.1|3514.6|3510.6|3515.1|3510.6|3513.1|3509.1|0
1620045900000|2021-05-03 12:45:00|3515.1|3511.1|3515.6|3511.6|3515.6|3511.6|3514.1|3510.1|0
1620046200000|2021-05-03 12:50:00|3516.1|3512.1|3516.6|3512.1|3519.1|3515.1|3515.6|3511.6|0
1620046500000|2021-05-03 12:55:00|3517.1|3512.6|3516.1|3512.1|3517.1|3512.6|3515.1|3511.1|0
1620046800000|2021-05-03 13:00:00|3516.6|3512.6|3516.6|3512.6|3517.1|3513.1|3516.1|3512.6|0
1620047100000|2021-05-03 13:05:00|3516.1|3512.1|3514.1|3510.1|3516.1|3512.1|3514.1|3510.1|0
1620047400000|2021-05-03 13:10:00|3514.6|3510.6|3515.1|3511.1|3515.6|3511.6|3514.6|3510.6|0
1620047700000|2021-05-03 13:15:00|3515.6|3510.6|3515.6|3511.6|3516.1|3512.1|3515.6|3510.6|0
1620048000000|2021-05-03 13:20:00|3515.1|3511.1|3515.6|3511.6|3516.6|3512.6|3515.1|3511.1|0
1620048300000|2021-05-03 13:25:00|3515.1|3511.1|3514.6|3510.1|3515.1|3511.1|3514.1|3510.1|0
1620048600000|2021-05-03 13:30:00|3514.1|3509.6|3513.6|3509.1|3514.6|3510.6|3510.6|3506.6|0
1620048900000|2021-05-03 13:35:00|3513.1|3508.6|3508.6|3504.6|3513.1|3509.1|3508.6|3504.6|0
1620049200000|2021-05-03 13:40:00|3509.1|3504.1|3507.1|3503.1|3510.1|3506.1|3507.1|3503.1|0
1620049500000|2021-05-03 13:45:00|3507.6|3502.6|3506.1|3502.1|3507.6|3503.1|3505.6|3501.1|0
1620049800000|2021-05-03 13:50:00|3506.6|3501.6|3509.6|3505.6|3510.1|3506.1|3505.1|3501.1|0
1620050100000|2021-05-03 13:55:00|3510.1|3505.1|3511.6|3501.1|3512.1|3505.6|3508.6|3501.1|0
1620050400000|2021-05-03 14:00:00|3511.1|3501.6|3507.1|3502.6|3511.1|3504.1|3506.1|3501.1|0
1620050700000|2021-05-03 14:05:00|3507.6|3503.1|3515.6|3511.6|3516.1|3511.6|3507.1|3503.1|0
1620051000000|2021-05-03 14:10:00|3516.1|3512.1|3517.6|3513.1|3519.6|3515.1|3516.1|3512.1|0
1620051300000|2021-05-03 14:15:00|3518.1|3513.6|3520.1|3516.1|3520.1|3516.1|3518.1|3513.6|0
1620051600000|2021-05-03 14:20:00|3520.6|3516.6|3517.6|3513.6|3520.6|3516.6|3517.6|3513.1|0
1620051900000|2021-05-03 14:25:00|3518.1|3513.1|3518.6|3514.1|3520.1|3516.1|3518.1|3513.1|0
1620052200000|2021-05-03 14:30:00|3518.1|3514.6|3520.6|3516.6|3521.6|3517.1|3518.1|3514.6|0
1620052500000|2021-05-03 14:35:00|3521.1|3517.1|3516.6|3512.6|3522.1|3518.1|3516.6|3512.1|0
1620052800000|2021-05-03 14:40:00|3516.1|3512.1|3514.1|3510.1|3516.6|3512.6|3514.1|3510.1|0
1620053100000|2021-05-03 14:45:00|3513.6|3509.6|3511.6|3507.6|3514.1|3510.1|3511.6|3507.1|0
1620053400000|2021-05-03 14:50:00|3511.1|3507.1|3508.1|3503.6|3511.1|3507.1|3507.1|3503.1|0
1620053700000|2021-05-03 14:55:00|3507.6|3504.1|3507.6|3503.6|3507.6|3504.1|3507.1|3503.1|0
1620054000000|2021-05-03 15:00:00|3507.1|3503.1|3506.6|3502.6|3507.6|3503.6|3506.6|3502.6|0
1620054300000|2021-05-03 15:05:00|3506.1|3502.1|3508.6|3504.6|3508.6|3504.6|3505.6|3501.1|3
1620054600000|2021-05-03 15:10:00|3508.1|3504.1|3506.6|3502.6|3508.6|3504.1|3506.1|3501.6|0
1620054900000|2021-05-03 15:15:00|3507.1|3503.1|3507.6|3504.6|3508.1|3504.6|3507.1|3503.1|0
1620055200000|2021-05-03 15:20:00|3507.1|3503.1|3507.1|3503.1|3507.1|3503.1|3506.1|3502.1|1
1620055500000|2021-05-03 15:25:00|3506.6|3502.6|3515.6|3501.1|3530.1|3503.6|3506.1|3501.1|0
1620055800000|2021-05-03 15:30:00|3515.1||3517.1||3523.1||3514.6||0
1620056100000|2021-05-03 15:35:00|3517.6||3530.1||3530.1||3517.6||0
1620056700000|2021-05-03 15:45:00|3529.6||3529.6||3529.6||3529.6||0
1620057000000|2021-05-03 15:50:00|3530.1||3529.1||3530.1||3529.1||0
1620057900000|2021-05-03 16:05:00|3530.1||3528.6||3530.1||3528.6||0
1620058200000|2021-05-03 16:10:00|3530.1||3528.1||3530.1||3528.1||0
1620058500000|2021-05-03 16:15:00|3530.1||3527.6||3530.1||3527.6||0
1620058800000|2021-05-03 16:20:00|3530.1||3530.1||3530.1||3528.6||0
1620059700000|2021-05-03 16:35:00|3529.6||3529.1||3530.1||3529.1||0
1620060000000|2021-05-03 16:40:00|3528.6||3527.6||3530.1||3527.6||0
1620060300000|2021-05-03 16:45:00|3530.1||3530.1||3530.1||3526.6||0
1620062100000|2021-05-03 17:15:00|3531.1||3530.1||3532.1||3530.1||0
1620062400000|2021-05-03 17:20:00|3532.1||3529.6||3532.1||3529.6||0
1620062700000|2021-05-03 17:25:00|3532.1||3528.6||3532.1||3528.6||0
1620063900000|2021-05-03 17:45:00|3532.1||3528.1||3532.1||3528.1||0
1620064200000|2021-05-03 17:50:00|3532.1||3527.6||3532.1||3527.6||0
1620064500000|2021-05-03 17:55:00|3532.1||3527.1||3532.1||3527.1||0
1620064800000|2021-05-03 18:00:00|3532.1||3527.6||3532.1||3527.6||0
1620065400000|2021-05-03 18:10:00|3532.1||3528.1||3532.1||3528.1||0
1620065700000|2021-05-03 18:15:00|3532.1||3529.6||3532.1||3529.6||0
1620066000000|2021-05-03 18:20:00|3532.1||3532.1||3532.1||3532.1||0
1620067800000|2021-05-03 18:50:00|3534.1||3533.1||3537.1||3533.1||0
1620068100000|2021-05-03 18:55:00|3537.1||3532.6||3537.1||3532.6||0
1620068700000|2021-05-03 19:05:00|3532.1||3532.1||3532.1||3532.1||0
1620069000000|2021-05-03 19:10:00|3537.1||3532.6||3537.1||3532.6||0
1620069300000|2021-05-03 19:15:00|3537.1||3532.1||3537.1||3532.1||0
1620070200000|2021-05-03 19:30:00|3537.1||3531.6||3537.1||3531.6||0
1620071100000|2021-05-03 19:45:00|3537.1||3530.1||3537.1||3530.1||0
1620071700000|2021-05-03 19:55:00|3537.1||3528.1||3537.1||3528.1||0
1620108000000|2021-05-04 06:00:00|3531.6|3476.1|3537.1|3496.6|3537.1|3496.6|3531.6|3476.1|0
1620111300000|2021-05-04 06:55:00|3536.6||3537.1||3537.1||3528.1||0
1620111600000|2021-05-04 07:00:00|3532.1|3468.6|3519.6|3479.1|3532.1|3479.1|3504.1|3462.6|0
1620111900000|2021-05-04 07:05:00|3519.1|3479.6|3496.1|3492.1|3520.6|3493.1|3492.6|3478.6|0
1620112200000|2021-05-04 07:10:00|3495.6|3491.6|3492.1|3488.1|3495.6|3492.1|3488.1|3484.1|0
1620112500000|2021-05-04 07:15:00|3492.6|3487.6|3489.6|3485.6|3496.1|3492.1|3489.6|3485.6|0
1620112800000|2021-05-04 07:20:00|3489.1|3485.1|3487.1|3482.6|3489.6|3485.1|3481.6|3477.1|0
1620113100000|2021-05-04 07:25:00|3486.6|3483.1|3487.6|3483.6|3488.6|3484.6|3482.1|3478.1|0
1620113400000|2021-05-04 07:30:00|3487.1|3483.1|3486.1|3482.1|3489.6|3485.6|3486.1|3482.1|0
1620113700000|2021-05-04 07:35:00|3485.6|3481.6|3479.6|3475.6|3487.1|3483.6|3479.6|3475.1|7
1620114000000|2021-05-04 07:40:00|3479.1|3475.1|3480.6|3473.6|3502.1|3475.1|3473.6|3461.6|0
1620114300000|2021-05-04 07:45:00|3480.1|3473.1|3479.1|3475.1|3480.1|3475.6|3476.1|3471.6|0
1620114600000|2021-05-04 07:50:00|3478.6|3474.6|3481.1|3477.1|3481.1|3477.1|3478.1|3474.1|0
1620114900000|2021-05-04 07:55:00|3480.6|3476.6|3477.1|3473.1|3480.6|3476.6|3475.6|3471.1|0
1620115200000|2021-05-04 08:00:00|3476.6|3473.6|3473.6|3469.6|3476.6|3473.6|3471.1|3467.1|0
1620115500000|2021-05-04 08:05:00|3473.1|3469.1|3470.6|3466.6|3474.1|3470.6|3469.6|3465.6|0
1620115800000|2021-05-04 08:10:00|3470.1|3466.1|3465.6|3461.6|3470.1|3466.1|3465.1|3461.6|0
1620116100000|2021-05-04 08:15:00|3465.1|3461.1|3464.1|3460.6|3465.1|3461.6|3463.1|3458.6|0
1620116400000|2021-05-04 08:20:00|3463.6|3460.1|3468.1|3464.6|3468.1|3464.6|3463.6|3459.1|0
1620116700000|2021-05-04 08:25:00|3468.6|3464.1|3464.1|3460.1|3468.6|3464.1|3464.1|3460.1|0
1620117000000|2021-05-04 08:30:00|3463.6|3459.6|3454.1|3449.6|3463.6|3459.6|3454.1|3449.6|0
1620117300000|2021-05-04 08:35:00|3453.6|3449.1|3454.6|3450.1|3454.6|3450.6|3451.1|3447.1|13
1620117600000|2021-05-04 08:40:00|3454.1|3450.6|3455.1|3451.1|3456.1|3452.6|3454.1|3450.1|0
1620117900000|2021-05-04 08:45:00|3455.6|3451.6|3458.1|3454.1|3459.1|3455.6|3455.6|3451.6|12
1620118200000|2021-05-04 08:50:00|3458.6|3454.6|3456.1|3452.1|3458.6|3455.1|3456.1|3452.1|6
1620118500000|2021-05-04 08:55:00|3456.6|3452.6|3456.6|3452.6|3457.6|3453.6|3455.1|3451.1|0
1620118800000|2021-05-04 09:00:00|3456.1|3451.6|3451.1|3447.6|3456.1|3451.6|3451.1|3447.1|1
1620119100000|2021-05-04 09:05:00|3451.6|3447.1|3456.6|3452.6|3456.6|3452.6|3451.6|3447.1|0
1620119400000|2021-05-04 09:10:00|3456.1|3452.1|3457.6|3453.1|3457.6|3453.1|3455.1|3451.1|1
1620119700000|2021-05-04 09:15:00|3457.1|3452.6|3454.1|3450.1|3457.1|3453.1|3454.1|3450.1|0
1620120000000|2021-05-04 09:20:00|3453.6|3449.6|3454.1|3450.1|3454.6|3450.6|3453.1|3449.1|2
1620120300000|2021-05-04 09:25:00|3453.6|3449.6|3457.1|3453.1|3457.1|3453.1|3453.6|3449.6|0
1620120600000|2021-05-04 09:30:00|3457.6|3453.6|3457.6|3453.6|3460.6|3456.6|3457.1|3453.1|2
1620120900000|2021-05-04 09:35:00|3458.1|3454.1|3457.6|3453.6|3459.6|3455.6|3456.6|3452.6|0
1620121200000|2021-05-04 09:40:00|3457.1|3453.1|3458.1|3454.1|3458.1|3454.1|3455.6|3451.6|1
1620121500000|2021-05-04 09:45:00|3457.6|3453.6|3460.1|3456.1|3461.6|3457.6|3457.1|3453.1|0
1620121800000|2021-05-04 09:50:00|3459.6|3455.6|3461.6|3457.6|3463.1|3459.1|3459.1|3455.1|0
1620122100000|2021-05-04 09:55:00|3462.1|3458.1|3458.1|3454.1|3462.1|3458.1|3458.1|3454.1|3
1620122400000|2021-05-04 10:00:00|3458.6|3454.6|3462.6|3458.6|3462.6|3458.6|3457.6|3453.6|0
1620122700000|2021-05-04 10:05:00|3463.1|3459.1|3466.6|3462.6|3466.6|3462.6|3462.6|3458.6|0
1620123000000|2021-05-04 10:10:00|3466.1|3462.1|3465.6|3461.6|3467.6|3463.6|3465.6|3461.6|8
1620123300000|2021-05-04 10:15:00|3466.1|3462.1|3466.6|3462.6|3467.6|3463.6|3465.1|3460.6|2
1620123600000|2021-05-04 10:20:00|3467.1|3463.1|3465.6|3461.6|3469.1|3465.1|3464.1|3460.6|0
1620123900000|2021-05-04 10:25:00|3465.1|3461.1|3467.1|3463.1|3467.1|3463.1|3464.6|3461.1|0
1620124200000|2021-05-04 10:30:00|3466.6|3462.6|3467.1|3463.1|3467.1|3463.1|3466.1|3461.6|0
1620124500000|2021-05-04 10:35:00|3466.6|3462.6|3466.1|3462.1|3467.1|3463.1|3466.1|3461.6|0
1620124800000|2021-05-04 10:40:00|3465.6|3461.6|3463.1|3459.1|3465.6|3461.6|3463.1|3459.1|0
1620125100000|2021-05-04 10:45:00|3463.6|3459.6|3464.6|3460.1|3464.6|3460.1|3463.6|3459.6|0
1620125400000|2021-05-04 10:50:00|3465.1|3461.1|3466|3462.5|3468.5|3465|3463.6|3459.6|0
1620125700000|2021-05-04 10:55:00|3466.5|3462|3469|3465|3469.5|3465.5|3466.5|3462|0
1620126000000|2021-05-04 11:00:00|3470|3464.5|3467|3463.5|3507|3465.5|3467|3443.5|0
1620126300000|2021-05-04 11:05:00|3466.5|3463|3466.5|3462.5|3467.5|3463.5|3466.5|3462|0
1620126600000|2021-05-04 11:10:00|3467|3463.5|3467|3463|3468.5|3465|3467|3463|0
1620126900000|2021-05-04 11:15:00|3466.5|3462.5|3466|3462.5|3467.5|3463.5|3466|3462.5|0
1620127200000|2021-05-04 11:20:00|3466.5|3463|3464.5|3460.5|3467|3463.5|3464|3460.5|19
1620127500000|2021-05-04 11:25:00|3464|3460|3464|3460|3464|3460|3463|3459|0
1620127800000|2021-05-04 11:30:00|3463.5|3459.5|3459|3454.5|3463.5|3459.5|3458.5|3454.5|0
1620128100000|2021-05-04 11:35:00|3458.5|3455|3455|3451|3459.5|3455.5|3455|3451|0
1620128400000|2021-05-04 11:40:00|3454.5|3450.5|3445.5|3441|3454.5|3450.5|3441|3437|31
1620128700000|2021-05-04 11:45:00|3445|3440.5|3445.5|3441.5|3449.5|3445.5|3440.5|3436.5|2
1620129000000|2021-05-04 11:50:00|3445|3441|3449.5|3445.5|3450|3446.5|3444|3439.5|0
1620129300000|2021-05-04 11:55:00|3449|3445|3447|3443|3449.5|3445|3447|3443|1
1620129600000|2021-05-04 12:00:00|3446.5|3443.5|3446.5|3442|3446.5|3443.5|3443.5|3440|6
1620129900000|2021-05-04 12:05:00|3446|3441.5|3445|3440.5|3447.5|3443.5|3443|3439.5|3
1620130200000|2021-05-04 12:10:00|3444.5|3441|3440|3436|3444.5|3441|3438.5|3435.5|0
1620130500000|2021-05-04 12:15:00|3439.5|3435.5|3437|3433|3439.5|3435.5|3436.5|3432.5|4
1620130800000|2021-05-04 12:20:00|3437.5|3432.5|3433.5|3429.5|3437.5|3432.5|3432.5|3428.5|0
1620131100000|2021-05-04 12:25:00|3434|3430|3436.5|3426.5|3437|3430|3431.5|3426|0
1620131400000|2021-05-04 12:30:00|3436|3426|3435|3431|3436|3431|3432|3425.5|1
1620131700000|2021-05-04 12:35:00|3435.5|3431.5|3438.5|3434.5|3439|3435.5|3433.5|3429|2
1620132000000|2021-05-04 12:40:00|3438|3434|3433.5|3429.5|3438|3434|3433|3429|0
1620132300000|2021-05-04 12:45:00|3434|3430|3441|3437|3441|3437.5|3432.5|3428.5|10
1620132600000|2021-05-04 12:50:00|3440.5|3437.5|3435.5|3431.5|3440.5|3437.5|3435.5|3431.5|1
1620132900000|2021-05-04 12:55:00|3435|3431|3435|3431.5|3436|3432|3434.5|3430.5|0
1620133200000|2021-05-04 13:00:00|3435.5|3431|3430.5|3427|3436|3431.5|3430.5|3427|1
1620133500000|2021-05-04 13:05:00|3431|3426.5|3429|3425.5|3431|3427.5|3426|3422|2
1620133800000|2021-05-04 13:10:00|3429.5|3426|3429.5|3425.5|3430.5|3426.5|3427|3423|1
1620134100000|2021-05-04 13:15:00|3430|3426|3426.5|3422.5|3430|3426|3426.5|3422.5|0
1620134400000|2021-05-04 13:20:00|3426|3422|3423.5|3419.5|3450.5|3422|3422.5|3409.5|1
1620134700000|2021-05-04 13:25:00|3423|3419|3430|3426|3430.5|3426.5|3422.5|3418.5|0
1620135000000|2021-05-04 13:30:00|3430.5|3426.5|3431|3427|3437|3432.5|3430|3426|0
1620135300000|2021-05-04 13:35:00|3431.5|3427.5|3433|3429|3436.5|3432.5|3431|3427|0
1620135600000|2021-05-04 13:40:00|3432.5|3428.5|3425|3421|3432.5|3428.5|3425|3421|0
1620135900000|2021-05-04 13:45:00|3424.5|3420.5|3417|3413|3424.5|3420.5|3416.5|3412.5|1
1620136200000|2021-05-04 13:50:00|3421.5|3412.5|3409.5|3405.5|3437|3412.5|3409|3390.5|1
1620136500000|2021-05-04 13:55:00|3409|3405|3419.5|3382.5|3463|3405|3401.5|3380.5|6
1620136800000|2021-05-04 14:00:00|3418|3382|3404.5|3400.5|3418|3402|3399|3380.5|0
1620137100000|2021-05-04 14:05:00|3404|3400|3405|3400.5|3409.5|3405|3401.5|3397.5|0
1620137400000|2021-05-04 14:10:00|3404.5|3400|3402|3398|3404.5|3400|3400|3396|0
1620137700000|2021-05-04 14:15:00|3401.5|3397.5|3408.5|3405|3409|3405|3400.5|3396.5|2
1620138000000|2021-05-04 14:20:00|3408|3404.5|3408|3404|3408.5|3404.5|3403.5|3401|35
1620138300000|2021-05-04 14:25:00|3407.5|3403.5|3406.5|3402|3408|3405|3404|3400.5|5
1620138600000|2021-05-04 14:30:00|3406|3401.5|3403.5|3399.5|3406.5|3401.5|3402|3398|4
1620138900000|2021-05-04 14:35:00|3404|3399|3405.5|3401|3406|3402|3402|3398|0
1620139200000|2021-05-04 14:40:00|3406|3401.5|3402.5|3398.5|3406.5|3402.5|3402.5|3398.5|0
1620139500000|2021-05-04 14:45:00|3403|3399|3399|3395|3403|3399|3397.5|3393|1
1620139800000|2021-05-04 14:50:00|3398.5|3394.5|3397|3393|3398.5|3394.5|3395|3391|20
1620140100000|2021-05-04 14:55:00|3397.5|3393.5|3397|3393|3400|3396|3396|3392|10
1620140400000|2021-05-04 15:00:00|3396.5|3392.5|3398.5|3394.5|3399.5|3395.5|3394|3390|0
1620140700000|2021-05-04 15:05:00|3399|3394|3397.5|3393.5|3399|3395|3396.5|3392.5|1
1620141000000|2021-05-04 15:10:00|3397|3393|3395|3391|3397|3393|3394|3389.5|6
1620141300000|2021-05-04 15:15:00|3395.5|3391.5|3392|3389|3396|3392|3391.5|3387.5|34
1620141600000|2021-05-04 15:20:00|3393.5|3389.5|3392.5|3388.5|3394|3390|3391.5|3387.5|1
1620141900000|2021-05-04 15:25:00|3392|3388|3402|3386|3411.5|3388|3389|3382.5|3
1620142200000|2021-05-04 15:30:00|3401|3386.5|3402|3387|3413|3390|3392.5|3382|2
1620142500000|2021-05-04 15:35:00|3401.5|3387.5|3412.5|3387|3415|3387.5|3400|3387|0
1620142800000|2021-05-04 15:40:00|3401||3390.5||3401||3390.5||0
1620143100000|2021-05-04 15:45:00|3389|3380.5|3389|3380.5|3389|3380.5|3389|3373|1
1620143400000|2021-05-04 15:50:00||3373||3373||3373||3373|0
1620144300000|2021-05-04 16:05:00|3444|3385.5|3417|3384.5|3451|3385.5|3417|3373|1
1620144600000|2021-05-04 16:10:00|3424|3385|3424|3385|3424|3385|3424|3385|0
1620144900000|2021-05-04 16:15:00|3423.5|3377.5|3422|3388.5|3430|3388.5|3422|3373|0
1620145500000|2021-05-04 16:25:00|3447|3381.5|3421.5|3382.5|3447|3382.5|3421.5|3381.5|0
1620145800000|2021-05-04 16:30:00|3429||3420||3429||3420||0
1620146100000|2021-05-04 16:35:00|3444.5|3383|3419.5|3385|3444.5|3385|3419.5|3373|0
1620146700000|2021-05-04 16:45:00||3378||3380||3380||3373|0
1620147900000|2021-05-04 17:05:00||3373||3380.5||3380.5||3373|0
1620148800000|2021-05-04 17:20:00||3373||3381||3381||3373|0
1620149400000|2021-05-04 17:30:00||3373.5||3381.5||3381.5||3373.5|0
1620150000000|2021-05-04 17:40:00|3429.5|3382|3428|3382.5|3436.5|3382.5|3428|3373|0
1620150300000|2021-05-04 17:45:00|3427.5|3375|3426.5|3384|3435|3384|3426.5|3373|0
1620150600000|2021-05-04 17:50:00|3434|3384.5|3426|3384.5|3434|3384.5|3426|3384.5|0
1620150900000|2021-05-04 17:55:00|3447.5|3385|3425.5|3385|3447.5|3385|3425.5|3385|0
1620151200000|2021-05-04 18:00:00|3432|3377.5|3431.5|3386|3450|3386|3431.5|3377.5|0
1620152700000|2021-05-04 18:25:00|3451.5|3386.5|3430.5|3393.5|3451.5|3393.5|3430.5|3379|0
1620153300000|2021-05-04 18:35:00|3437|3373|3437|3393.5|3437|3393.5|3437|3373|0
1620154800000|2021-05-04 19:00:00|3436.5|3386.5|3436.5|3393.5|3436.5|3393.5|3436.5|3386.5|0
1620155100000|2021-05-04 19:05:00|3452||3436||3452||3436||0
1620155700000|2021-05-04 19:15:00|3435.5|3373|3435.5|3393.5|3435.5|3393.5|3435.5|3373|0
1620156000000|2021-05-04 19:20:00|3443||3434.5||3443||3434.5||0
1620156300000|2021-05-04 19:25:00|3442||3434||3442||3434||0
1620156900000|2021-05-04 19:35:00|3433.5|3373|3433|3393.5|3433.5|3393.5|3433|3373|0
1620157200000|2021-05-04 19:40:00|3432.5|3373|3432.5|3393.5|3432.5|3393.5|3432.5|3373|0
1620157800000|2021-05-04 19:50:00||3373||3393.5||3393.5||3373|0
1620158100000|2021-05-04 19:55:00||3373||3393.5||3393.5||3373|0
1620194400000|2021-05-05 06:00:00|3441|3388.5|3448.5|3396.5|3508.5|3396.5|3441|3362.5|0
1620196200000|2021-05-05 06:30:00|3508.5|3362.5|3508.5|3362.5|3508.5|3362.5|3508.5|3362.5|0
1620196800000|2021-05-05 06:40:00|3498.5|3381.5|3498.5|3381.5|3498.5|3381.5|3498.5|3381.5|0
1620197100000|2021-05-05 06:45:00|3496|3384|3493.5|3386.5|3496|3386.5|3493.5|3384|0
1620197700000|2021-05-05 06:55:00|3486|3387|3458|3403.5|3486|3404|3458|3387|0
1620198000000|2021-05-05 07:00:00|3457.5|3412.5|3427.5|3423.5|3457.5|3428|3427|3398.5|0
1620198300000|2021-05-05 07:05:00|3428|3424|3424.5|3420|3431|3427.5|3419|3415|4
1620198600000|2021-05-05 07:10:00|3424|3420.5|3422|3418|3425.5|3422|3420|3416|0
1620198900000|2021-05-05 07:15:00|3422.5|3418.5|3425|3421|3425|3421|3420.5|3416|0
1620199200000|2021-05-05 07:20:00|3424.5|3420.5|3427.5|3424|3428.5|3424.5|3423.5|3419.5|0
1620199500000|2021-05-05 07:25:00|3428|3423.5|3429.5|3425.5|3430|3426|3427|3423|0
1620199800000|2021-05-05 07:30:00|3430|3426|3431|3427|3432|3428|3430|3426|0
1620200100000|2021-05-05 07:35:00|3431.5|3427.5|3431|3427.5|3432.5|3428.5|3429.5|3425.5|0
1620200400000|2021-05-05 07:40:00|3431.5|3428|3438.5|3434.5|3439.5|3435.5|3431.5|3428|0
1620200700000|2021-05-05 07:45:00|3438|3435|3436|3432|3439.5|3435.5|3436|3432|40
1620201000000|2021-05-05 07:50:00|3436.5|3432.5|3439|3435|3440.5|3436|3436.5|3432.5|0
1620201300000|2021-05-05 07:55:00|3439.5|3435.5|3439.5|3435.5|3442.5|3438.5|3439.5|3435.5|0
1620201600000|2021-05-05 08:00:00|3440|3436|3436.5|3432.5|3441|3437.5|3436|3432|0
1620201900000|2021-05-05 08:05:00|3436|3432|3431.5|3427.5|3436.5|3432.5|3430.5|3427|2
1620202200000|2021-05-05 08:10:00|3432|3428|3435|3431|3435.5|3431.5|3432|3428|0
1620202500000|2021-05-05 08:15:00|3435.5|3431.5|3435|3431|3436|3432|3434.5|3430.5|0
1620202800000|2021-05-05 08:20:00|3435.5|3431.5|3438.5|3434.5|3438.5|3434.5|3435|3431.5|0
1620203100000|2021-05-05 08:25:00|3439|3435|3440|3436.5|3441.5|3437.5|3439|3435|0
1620203400000|2021-05-05 08:30:00|3440.5|3437|3440|3436|3441.5|3437.5|3439|3435|0
1620203700000|2021-05-05 08:35:00|3440.5|3436.5|3437.5|3433|3441|3437|3437.5|3433|0
1620204000000|2021-05-05 08:40:00|3437|3433.5|3437.5|3433.5|3438|3434|3434.5|3430.5|0
1620204300000|2021-05-05 08:45:00|3437|3433|3438|3434|3438.5|3434.5|3436.5|3432|0
1620204600000|2021-05-05 08:50:00|3438.5|3434.5|3436|3431.5|3438.5|3435|3436|3431.5|38
1620204900000|2021-05-05 08:55:00|3435.5|3432|3433.5|3429|3436|3432|3433.5|3429|0
1620205200000|2021-05-05 09:00:00|3433|3428.5|3432.5|3428.5|3434|3430|3431.5|3427.5|0
1620205500000|2021-05-05 09:05:00|3433|3429|3434|3430|3434.5|3430.5|3433|3428.5|0
1620205800000|2021-05-05 09:10:00|3434.5|3430.5|3433|3429|3434.5|3430.5|3433|3429|0
1620206100000|2021-05-05 09:15:00|3433.5|3429.5|3436|3432|3436|3432|3433.5|3429.5|0
1620206400000|2021-05-05 09:20:00|3436.5|3432.5|3437.5|3433.5|3438.5|3434|3436|3432.5|0
1620206700000|2021-05-05 09:25:00|3437|3433|3431.5|3427.5|3437.5|3433|3431|3427|0
1620207000000|2021-05-05 09:30:00|3432|3428|3433|3429|3433.5|3429.5|3432|3427.5|0
1620207300000|2021-05-05 09:35:00|3433.5|3429.5|3434.5|3431|3435.5|3432|3433|3429|0
1620207600000|2021-05-05 09:40:00|3434|3430.5|3433|3429|3434|3430.5|3432.5|3428.5|0
1620207900000|2021-05-05 09:45:00|3433.5|3429.5|3432|3428.5|3433.5|3429.5|3432|3428.5|0
1620208200000|2021-05-05 09:50:00|3432.5|3428|3432|3428.5|3432.5|3429|3431.5|3427.5|0
1620208500000|2021-05-05 09:55:00|3432.5|3428|3433.5|3429|3433.5|3429.5|3432|3428|0
1620208800000|2021-05-05 10:00:00|3433|3429.5|3431|3427|3433.5|3429.5|3431|3427|0
1620209100000|2021-05-05 10:05:00|3430.5|3426.5|3431|3427|3432|3428|3430.5|3426|5
1620209400000|2021-05-05 10:10:00|3430.5|3426.5|3432|3428|3432|3428|3429.5|3425.5|1
1620209700000|2021-05-05 10:15:00|3431.5|3428.5|3433|3429|3433.5|3429|3431.5|3427.5|0
1620210000000|2021-05-05 10:20:00|3433.5|3429.5|3432.5|3428.5|3433.5|3429.5|3432.5|3428.5|0
1620210300000|2021-05-05 10:25:00|3432|3428|3431.5|3427.5|3433|3428|3431.5|3427|3
1620210600000|2021-05-05 10:30:00|3432|3428|3433|3429|3433.5|3429.5|3431.5|3427.5|0
1620210900000|2021-05-05 10:35:00|3433.5|3429.5|3434|3430|3434|3430|3432|3427.5|0
1620211200000|2021-05-05 10:40:00|3433.5|3429.5|3433.5|3429.5|3433.5|3429.5|3433|3429|0
1620211500000|2021-05-05 10:45:00|3434|3430|3434.5|3430.5|3434.5|3430.5|3433|3429|0
1620211800000|2021-05-05 10:50:00|3435|3431|3434.5|3430.5|3435.5|3431.5|3434|3430|3
1620212100000|2021-05-05 10:55:00|3434|3430|3434|3430|3435|3431.5|3434|3430|0
1620212400000|2021-05-05 11:00:00|3442|3409.5|3433|3429|3442|3430|3433|3409.5|0
1620212700000|2021-05-05 11:05:00|3432.5|3428.5|3431.5|3427.5|3432.5|3429|3431|3427|0
1620213000000|2021-05-05 11:10:00|3431|3427|3431.5|3427.5|3431.5|3427.5|3431|3427|0
1620213300000|2021-05-05 11:15:00|3432|3427|3431.5|3427.5|3432|3428|3431.5|3427|0
1620213600000|2021-05-05 11:20:00|3432|3428|3432|3428|3432.5|3429|3431.5|3428|0
1620213900000|2021-05-05 11:25:00|3432.5|3428.5|3429|3425|3432.5|3428.5|3428.5|3424.5|0
1620214200000|2021-05-05 11:30:00|3429.5|3425.5|3431|3427|3432|3428|3429.5|3425.5|0
1620214500000|2021-05-05 11:35:00|3430.5|3426.5|3432|3427.5|3432|3427.5|3430.5|3426.5|0
1620214800000|2021-05-05 11:40:00|3432.5|3428|3432.5|3429|3433|3429|3432.5|3427.5|0
1620215100000|2021-05-05 11:45:00|3433|3428.5|3434.5|3430.5|3434.5|3430.5|3433|3428.5|0
1620215400000|2021-05-05 11:50:00|3435|3430|3432.5|3428.5|3435|3430|3432.5|3428.5|0
1620215700000|2021-05-05 11:55:00|3432|3428|3431|3427|3432.5|3428.5|3431|3427|0
1620216000000|2021-05-05 12:00:00|3431.5|3427.5|3433.5|3429.5|3433.5|3429.5|3431.5|3427|0
1620216300000|2021-05-05 12:05:00|3433|3430|3434.5|3430.5|3434.5|3430.5|3433|3429|0
1620216600000|2021-05-05 12:10:00|3434|3430|3437|3430.5|3437.5|3431|3434|3430|0
1620216900000|2021-05-05 12:15:00|3436.5|3430|3439|3434.5|3439|3434.5|3436.5|3427|0
1620217200000|2021-05-05 12:20:00|3438.5|3435|3437.5|3433.5|3439.5|3435.5|3437.5|3433.5|0
1620217500000|2021-05-05 12:25:00|3437|3433|3435.5|3431.5|3437|3433|3434.5|3430.5|0
1620217800000|2021-05-05 12:30:00|3435|3431|3434.5|3430.5|3435.5|3431.5|3434|3430|0
1620218100000|2021-05-05 12:35:00|3434|3430|3433.5|3429.5|3435|3431|3433.5|3429|0
1620218400000|2021-05-05 12:40:00|3433|3429|3435|3431|3435|3431.5|3432.5|3428.5|0
1620218700000|2021-05-05 12:45:00|3435.5|3431.5|3435|3431.5|3436.5|3432.5|3435|3431|0
1620219000000|2021-05-05 12:50:00|3434.5|3431|3434.5|3430.5|3435|3431|3433.5|3429.5|0
1620219300000|2021-05-05 12:55:00|3434|3431|3433.5|3429.5|3435|3431|3433.5|3429.5|0
1620219600000|2021-05-05 13:00:00|3433|3429|3432.5|3428|3433|3429|3431|3427|0
1620219900000|2021-05-05 13:05:00|3432|3428.5|3433|3429|3435|3431|3431.5|3427.5|0
1620220200000|2021-05-05 13:10:00|3433.5|3429.5|3435.5|3431.5|3437|3433|3433|3429|4
1620220500000|2021-05-05 13:15:00|3436|3432|3438.5|3434.5|3438.5|3434.5|3435.5|3431.5|0
1620220800000|2021-05-05 13:20:00|3438|3434|3439|3435.5|3440|3436|3438|3434|0
1620221100000|2021-05-05 13:25:00|3439.5|3435|3440.5|3436.5|3441.5|3437|3439.5|3435|0
1620221400000|2021-05-05 13:30:00|3440|3437|3445.5|3441.5|3446.5|3442|3440|3436.5|5
1620221700000|2021-05-05 13:35:00|3445|3441|3435.5|3431.5|3445.5|3441.5|3435.5|3431|0
1620222000000|2021-05-05 13:40:00|3436|3432.5|3436.5|3429.5|3437.5|3433.5|3434|3429.5|0
1620222300000|2021-05-05 13:45:00|3437|3430|3437|3429|3437|3431.5|3437|3428.5|1
1620222600000|2021-05-05 13:50:00||3429.5||3428.5||3432||3428.5|0
1620222900000|2021-05-05 13:55:00|3436.5|3428|3437|3426.5|3437|3430|3430.5|3426|4
1620223200000|2021-05-05 14:00:00|3437.5|3427|3427.5|3423.5|3437.5|3431|3427|3423|0
1620223500000|2021-05-05 14:05:00|3427|3423|3423.5|3420|3427.5|3424|3421.5|3417.5|0
1620223800000|2021-05-05 14:10:00|3423|3419.5|3426|3422|3426|3422.5|3422.5|3418|0
1620224100000|2021-05-05 14:15:00|3426.5|3421.5|3426|3422|3426.5|3423|3425|3421|0
1620224400000|2021-05-05 14:20:00|3425.5|3421.5|3425|3421|3426.5|3423|3424|3420|0
1620224700000|2021-05-05 14:25:00|3425.5|3421.5|3426|3422.5|3426.5|3422.5|3424.5|3420|0
1620225000000|2021-05-05 14:30:00|3425.5|3422|3428.5|3425|3428.5|3425|3425.5|3421.5|0
1620225300000|2021-05-05 14:35:00|3429|3424.5|3426.5|3422.5|3429.5|3425.5|3426.5|3422.5|0
1620225600000|2021-05-05 14:40:00|3427|3423|3429.5|3425.5|3430.5|3426.5|3427|3422.5|0
1620225900000|2021-05-05 14:45:00|3430|3426.5|3430|3426.5|3430.5|3427|3429.5|3426|0
1620226200000|2021-05-05 14:50:00|3429.5|3426|3428|3424.5|3430|3426|3428|3424.5|0
1620226500000|2021-05-05 14:55:00|3428.5|3425.5|3427.5|3424|3429|3425.5|3427.5|3423.5|0
1620226800000|2021-05-05 15:00:00|3427|3423.5|3426.5|3423|3427.5|3423.5|3424|3420|0
1620227100000|2021-05-05 15:05:00|3427|3422.5|3429.5|3425.5|3429.5|3426|3426.5|3422.5|0
1620227400000|2021-05-05 15:10:00|3429|3426|3432|3428.5|3432.5|3428.5|3429|3425|0
1620227700000|2021-05-05 15:15:00|3431.5|3428|3430.5|3427|3431.5|3428.5|3430.5|3426.5|2
1620228000000|2021-05-05 15:20:00|3431|3426.5|3429.5|3426|3431.5|3427.5|3429.5|3425.5|0
1620228300000|2021-05-05 15:25:00|3430|3425.5|3437|3427.5|3444.5|3428|3429|3425.5|2
1620228600000|2021-05-05 15:30:00|3436.5|3427|3439|3429.5|3439.5|3430.5|3435|3421.5|0
1620228900000|2021-05-05 15:35:00|3439.5|3422.5|3458|3381|3458|3425.5|3439.5|3381|0
1620229500000|2021-05-05 15:45:00||3382.5||3382.5||3382.5||3382.5|0
1620230700000|2021-05-05 16:05:00||3375.5||3382.5||3382.5||3375.5|0
1620231600000|2021-05-05 16:20:00||3381||3383||3383||3381|0
1620232800000|2021-05-05 16:40:00|3442.5|3378.5|3448.5|3384|3458|3384|3442.5|3378.5|0
1620233400000|2021-05-05 16:50:00|3448|3376.5|3448|3384.5|3448|3384.5|3448|3376.5|0
1620233700000|2021-05-05 16:55:00|3458|3385|3447.5|3385|3458|3385|3447.5|3385|0
1620234600000|2021-05-05 17:10:00|3455|3385.5|3447|3385.5|3455|3385.5|3447|3385.5|0
1620234900000|2021-05-05 17:15:00|3458|3386|3446.5|3386|3458|3386|3446.5|3386|0
1620235200000|2021-05-05 17:20:00|3446|3378.5|3445|3387.5|3446|3387.5|3445|3378.5|0
1620235500000|2021-05-05 17:25:00|3458|3388|3451|3388.5|3458|3388.5|3451|3388|0
1620235800000|2021-05-05 17:30:00|3458|3389|3450.5|3389|3458|3389|3450.5|3389|0
1620236100000|2021-05-05 17:35:00|3458|3389.5|3449.5|3390|3458|3390|3449.5|3382|0
1620236400000|2021-05-05 17:40:00|3457|3390.5|3448.5|3391|3458|3391|3448.5|3390.5|0
1620236700000|2021-05-05 17:45:00|3448|3383.5|3448|3391.5|3448|3391.5|3448|3383.5|0
1620237300000|2021-05-05 17:55:00|3447.5|3384|3445.5|3394|3458|3394|3445.5|3384|0
1620237900000|2021-05-05 18:05:00|3453|3394.5|3445|3394.5|3453|3394.5|3445|3394.5|0
1620238500000|2021-05-05 18:15:00|3446|3387|3446|3395.5|3446|3395.5|3446|3387|0
1620239400000|2021-05-05 18:30:00|3453|3380.5|3451|3397|3458|3397|3451|3380.5|0
1620240000000|2021-05-05 18:40:00|3458|3397.5|3450.5|3397.5|3458|3397.5|3450.5|3397.5|0
1620241500000|2021-05-05 19:05:00|3450|3398|3450|3398|3450|3398|3450|3398|0
1620241800000|2021-05-05 19:10:00|3458|3398.5|3449.5|3398.5|3458|3398.5|3449.5|3398.5|0
1620242400000|2021-05-05 19:20:00|3449|3391|3449|3399|3449|3399|3449|3391|0
1620243000000|2021-05-05 19:30:00|3458|3399.5|3447.5|3400.5|3458|3400.5|3447.5|3392|0
1620243900000|2021-05-05 19:45:00|3458|3401|3447|3401|3458|3401|3447|3401|0
1620244200000|2021-05-05 19:50:00|3446|3437.5|3446|3413|3446|3437.5|3446|3413|3
1620244500000|2021-05-05 19:55:00|3453|3410.5|3451|3414.5|3458|3414.5|3451|3410.5|0
1620280800000|2021-05-06 06:00:00|3464|3417|3458|3380|3464|3417|3458|3379.5|0
1620281100000|2021-05-06 06:05:00||3378.5||3378.5||3378.5||3378.5|0
1620281400000|2021-05-06 06:10:00||3377||3377||3377||3377|0
1620281700000|2021-05-06 06:15:00||3377.5||3377||3377.5||3377|0
1620282000000|2021-05-06 06:20:00||3378.5||3377||3378.5||3377|0
1620283800000|2021-05-06 06:50:00||3377.5||3377||3390||3377|0
1620284100000|2021-05-06 06:55:00|3457|3377.5|3453|3426.5|3457|3427|3447|3377|0
1620284400000|2021-05-06 07:00:00|3452.5|3424.5|3439|3427.5|3456.5|3427.5|3435.5|3405.5|0
1620284700000|2021-05-06 07:05:00|3438.5|3428|3424.5|3414.5|3438.5|3428.5|3419.5|3414.5|7
1620285000000|2021-05-06 07:10:00|3424|3414|3426|3422|3426.5|3422.5|3419.5|3412|4
1620285300000|2021-05-06 07:15:00|3425.5|3421.5|3427.5|3423|3427.5|3423.5|3424.5|3420.5|0
1620285600000|2021-05-06 07:20:00|3427|3422.5|3428.5|3424|3430.5|3426|3426.5|3422.5|0
1620285900000|2021-05-06 07:25:00|3428|3423.5|3430|3426|3430.5|3426.5|3425|3421|0
1620286200000|2021-05-06 07:30:00|3430.5|3425.5|3432|3427.5|3432|3427.5|3427.5|3423.5|0
1620286500000|2021-05-06 07:35:00|3432.5|3428|3428|3424|3434|3429.5|3428|3424|48
1620286800000|2021-05-06 07:40:00|3432|3429.5|3429.5|3425.5|3432|3429.5|3429.5|3425.5|90
1620287100000|2021-05-06 07:45:00|3430|3426|3424.5|3420.5|3431|3426.5|3424|3420|1
1620287400000|2021-05-06 07:50:00|3425|3420|3424|3420|3425.5|3421.5|3422.5|3418.5|0
1620287700000|2021-05-06 07:55:00|3423.5|3419.5|3421.5|3417|3423.5|3419.5|3419|3415|0
1620288000000|2021-05-06 08:00:00|3421|3417.5|3422|3418.5|3422.5|3418.5|3419.5|3415.5|0
1620288300000|2021-05-06 08:05:00|3422.5|3418|3423|3419.5|3425.5|3422|3421|3417.5|1
1620288600000|2021-05-06 08:10:00|3422|3419|3422|3418|3422.5|3419|3421|3417.5|0
1620288900000|2021-05-06 08:15:00|3422.5|3418.5|3417|3413.5|3422.5|3418.5|3417|3413.5|0
1620289200000|2021-05-06 08:20:00|3417.5|3413|3418|3414|3418.5|3414|3416|3412.5|0
1620289500000|2021-05-06 08:25:00|3417.5|3414.5|3418.5|3414.5|3418.5|3414.5|3417|3413.5|0
1620289800000|2021-05-06 08:30:00|3419|3415|3418.5|3414.5|3419.5|3415.5|3418|3413.5|0
1620290100000|2021-05-06 08:35:00|3419|3415|3412.5|3408|3419.5|3415|3411.5|3408|0
1620290400000|2021-05-06 08:40:00|3412|3408.5|3410.5|3407|3412.5|3408.5|3410|3406|0
1620290700000|2021-05-06 08:45:00|3411|3406.5|3410|3406|3411|3406.5|3407.5|3404|16
1620291000000|2021-05-06 08:50:00|3409.5|3405.5|3411.5|3403|3431.5|3406.5|3409|3386.5|0
1620291300000|2021-05-06 08:55:00|3410.5|3402.5|3410|3405|3411.5|3405|3409.5|3401.5|0
1620291600000|2021-05-06 09:00:00|3410.5|3404.5|3407|3401.5|3412.5|3404.5|3406.5|3398.5|0
1620291900000|2021-05-06 09:05:00|3406.5|3401|3404.5|3401|3407|3403|3404|3400|2
1620292200000|2021-05-06 09:10:00|3404|3400.5|3398.5|3394.5|3404.5|3400.5|3398.5|3394.5|0
1620292500000|2021-05-06 09:15:00|3398|3394|3394.5|3386.5|3398.5|3394|3394|3385.5|2
1620292800000|2021-05-06 09:20:00|3394|3386|3398|3394|3398|3395|3391|3385|18
1620293100000|2021-05-06 09:25:00|3397.5|3393.5|3392|3388|3397.5|3393.5|3391.5|3387.5|0
1620293400000|2021-05-06 09:30:00|3391.5|3387.5|3393.5|3374.5|3394|3387.5|3388.5|3373.5|3
1620293700000|2021-05-06 09:35:00|3388.5|3375|3392.5|3378.5|3415|3382.5|3387.5|3371|0
1620294000000|2021-05-06 09:40:00|3391|3379|3389|3384.5|3391|3385|3385.5|3379|1
1620294300000|2021-05-06 09:45:00|3388.5|3384|3390.5|3386.5|3391.5|3387.5|3388|3384|0
1620294600000|2021-05-06 09:50:00|3390|3386|3394|3390|3395|3390.5|3389.5|3385.5|0
1620294900000|2021-05-06 09:55:00|3393.5|3389.5|3393.5|3389.5|3394.5|3390.5|3392.5|3388.5|0
1620295200000|2021-05-06 10:00:00|3394|3389|3392|3388|3394.5|3390.5|3390.5|3386.5|0
1620295500000|2021-05-06 10:05:00|3392.5|3387.5|3394|3390|3395|3391|3392.5|3387.5|0
1620295800000|2021-05-06 10:10:00|3393.5|3389.5|3392|3388|3393.5|3389.5|3391.5|3387.5|0
1620296100000|2021-05-06 10:15:00|3392.5|3387.5|3393|3389|3393|3389|3391|3387|0
1620296400000|2021-05-06 10:20:00|3392.5|3388.5|3395|3391|3395|3391|3392|3387.5|0
1620296700000|2021-05-06 10:25:00|3394.5|3390.5|3394|3390|3395.5|3391.5|3394|3390|0
1620297000000|2021-05-06 10:30:00|3394.5|3390.5|3393.5|3389|3395|3391|3393|3389|0
1620297300000|2021-05-06 10:35:00|3393|3389.5|3390|3386|3394.5|3390.5|3389.5|3385.5|3
1620297600000|2021-05-06 10:40:00|3390.5|3386.5|3392|3388|3392|3388|3390.5|3386.5|0
1620297900000|2021-05-06 10:45:00|3391.5|3387.5|3391.5|3387|3392|3388|3391|3387|0
1620298200000|2021-05-06 10:50:00|3391|3387.5|3392.5|3388.5|3392.5|3388.5|3391|3387|0
1620298500000|2021-05-06 10:55:00|3392|3388|3394|3384|3395|3388.5|3390.5|3383.5|0
1620298800000|2021-05-06 11:00:00|3394.5|3383.5|3392|3388|3438|3388|3390.5|3381.5|0
1620299100000|2021-05-06 11:05:00|3391.5|3387.5|3394.5|3390.5|3395|3391|3391|3387|2
1620299400000|2021-05-06 11:10:00|3394|3390|3394.5|3390.5|3395|3391|3393|3389.5|0
1620299700000|2021-05-06 11:15:00|3395|3391|3392|3388|3396|3392|3391.5|3388|0
1620300000000|2021-05-06 11:20:00|3391.5|3387.5|3388|3384|3392|3387.5|3387|3383|3
1620300300000|2021-05-06 11:25:00|3387.5|3383.5|3386|3382.5|3388|3383.5|3386|3382|0
1620300600000|2021-05-06 11:30:00|3386.5|3382|3384.5|3381.5|3390|3382|3384|3381.5|0
1620300900000|2021-05-06 11:35:00|3384|3380|3377.5|3373.5|3384|3380|3377.5|3373.5|1
1620301200000|2021-05-06 11:40:00|3378|3374|3381|3372.5|3381.5|3374|3377.5|3371.5|0
1620301500000|2021-05-06 11:45:00|3381.5|3373|3382|3376.5|3382|3377|3381.5|3373|0
1620301800000|2021-05-06 11:50:00|3382.5|3377|3384|3380|3385|3381|3382|3377|0
1620302100000|2021-05-06 11:55:00|3383.5|3380.5|3384|3380|3384.5|3380.5|3383|3379.5|0
1620302400000|2021-05-06 12:00:00|3383.5|3379.5|3380.5|3376.5|3385|3381|3380.5|3376.5|0
1620302700000|2021-05-06 12:05:00|3381|3377|3380.5|3376.5|3381|3377|3379.5|3375.5|11
1620303000000|2021-05-06 12:10:00|3380|3376|3378.5|3374.5|3380.5|3376|3378.5|3374.5|0
1620303300000|2021-05-06 12:15:00|3377.5|3374|3376|3372|3378.5|3375|3376|3372|11
1620303600000|2021-05-06 12:20:00|3375.5|3371.5|3378.5|3372.5|3381|3373|3375.5|3370|0
1620303900000|2021-05-06 12:25:00|3379|3373|3381|3371.5|3381.5|3375|3378.5|3371|0
1620304200000|2021-05-06 12:30:00|3381.5|3372.5|3382|3378|3382|3378|3381.5|3372.5|0
1620304500000|2021-05-06 12:35:00|3382.5|3378.5|3381.5|3377.5|3384|3380.5|3381|3377|0
1620304800000|2021-05-06 12:40:00|3381|3377|3380|3377|3382|3378|3380|3377|0
1620305100000|2021-05-06 12:45:00|3379.5|3375.5|3379|3375|3380|3376|3378.5|3375|4
1620305400000|2021-05-06 12:50:00|3379.5|3375.5|3380.5|3376.5|3380.5|3376.5|3379|3375|0
1620305700000|2021-05-06 12:55:00|3381|3377|3378.5|3374.5|3381.5|3377.5|3378.5|3374.5|0
1620306000000|2021-05-06 13:00:00|3379|3375|3379.5|3375.5|3380|3376|3378.5|3374.5|0
1620306300000|2021-05-06 13:05:00|3379|3376|3383|3379|3383|3379|3379|3375|0
1620306600000|2021-05-06 13:10:00|3383.5|3379.5|3383.5|3379|3384|3380|3382.5|3378|0
1620306900000|2021-05-06 13:15:00||3378.5||3378.5||3378.5||3375.5|0
1620307200000|2021-05-06 13:20:00|3383|3379|3384|3380|3384|3380.5|3382.5|3378|0
1620307500000|2021-05-06 13:25:00|3383.5|3379.5|3382.5|3378.5|3384|3381|3382.5|3378|0
1620307800000|2021-05-06 13:30:00|3382|3378|3377|3373|3382.5|3378.5|3376.5|3372.5|3
1620308100000|2021-05-06 13:35:00|3377.5|3372.5|3381|3377|3381|3377|3375.5|3371|0
1620308400000|2021-05-06 13:40:00|3381.5|3377.5|3375.5|3371.5|3382|3378|3375.5|3371.5|0
1620308700000|2021-05-06 13:45:00|3375|3371|3375.5|3371.5|3376.5|3372.5|3373.5|3369.5|0
1620309000000|2021-05-06 13:50:00|3375|3371|3381.5|3377|3382|3378|3375|3371|0
1620309300000|2021-05-06 13:55:00|3381|3376.5|3377|3373|3381.5|3377.5|3377|3373|3
1620309600000|2021-05-06 14:00:00|3376.5|3372.5|3375|3371.5|3378|3374|3374.5|3370|8
1620309900000|2021-05-06 14:05:00|3374.5|3371|3375.5|3371.5|3377|3374|3372|3369|3
1620310200000|2021-05-06 14:10:00|3375|3372|3373.5|3370.5|3377.5|3373.5|3372|3368.5|2
1620310500000|2021-05-06 14:15:00|3373|3370|3373.5|3369.5|3377|3373|3372.5|3369|31
1620310800000|2021-05-06 14:20:00|3373|3369|3375.5|3371.5|3375.5|3372|3372|3368|6
1620311100000|2021-05-06 14:25:00|3375|3371|3374|3370|3378.5|3374.5|3374|3370|0
1620311400000|2021-05-06 14:30:00|3374.5|3369.5|3378.5|3374|3379|3375|3373.5|3369.5|0
1620311700000|2021-05-06 14:35:00|3378|3373.5|3379|3375.5|3380.5|3376.5|3377.5|3373.5|5
1620312000000|2021-05-06 14:40:00|3379.5|3376|3378|3374|3380|3376.5|3378|3374|1
1620312300000|2021-05-06 14:45:00|3377.5|3373.5|3376|3372.5|3378|3374|3376|3372|0
1620312600000|2021-05-06 14:50:00|3375.5|3372|3374|3370.5|3376|3372.5|3373.5|3369.5|0
1620312900000|2021-05-06 14:55:00|3374.5|3370|3374.5|3370.5|3375|3371|3373.5|3369.5|0
1620313200000|2021-05-06 15:00:00|3375|3371|3374|3370.5|3375|3371.5|3373.5|3369.5|0
1620313500000|2021-05-06 15:05:00|3373.5|3370|3370.5|3366.5|3373.5|3370.5|3369.5|3365.5|0
1620313800000|2021-05-06 15:10:00|3370|3366|3370.5|3367|3370.5|3367|3370|3366|0
1620314100000|2021-05-06 15:15:00|3371|3367.5|3374|3370.5|3374|3370.5|3370.5|3367|0
1620314400000|2021-05-06 15:20:00|3373|3370|3377|3373|3377|3373.5|3372.5|3370|8
1620314700000|2021-05-06 15:25:00|3377.5|3373.5|3386|3377.5|3388.5|3377.5|3377.5|3373.5|0
1620315000000|2021-05-06 15:30:00|3386.5|3378|3391|3379|3394|3380.5|3386|3372.5|0
1620315300000|2021-05-06 15:35:00|3390.5|3374.5|3398|3374.5|3404.5|3375|3390.5|3373.5|0
1620315600000|2021-05-06 15:40:00|3404.5|3375|3411.5|3375|3411.5|3375|3403|3375|0
1620315900000|2021-05-06 15:45:00|3425.5||3410.5||3425.5||3410.5||0
1620316200000|2021-05-06 15:50:00|3410||3414||3414.5||3406||0
1620317100000|2021-05-06 16:05:00|3425.5||3413.5||3425.5||3413.5||0
1620317400000|2021-05-06 16:10:00||3375.5||3375.5||3375.5||3375.5|0
1620317700000|2021-05-06 16:15:00|3421|3376|3413|3375.5|3421|3376|3413|3375.5|0
1620318000000|2021-05-06 16:20:00|3420.5||3412.5||3420.5||3412.5||0
1620318300000|2021-05-06 16:25:00|3420||3419||3420||3419||0
1620318600000|2021-05-06 16:30:00|3425.5||3418.5||3425.5||3418.5||0
1620318900000|2021-05-06 16:35:00|3425.5||3418||3425.5||3418||0
1620319200000|2021-05-06 16:40:00|3425.5||3416.5||3425.5||3416.5||0
1620320400000|2021-05-06 17:00:00|3424||3416||3424||3416||0
1620320700000|2021-05-06 17:05:00|3423.5||3415.5||3423.5||3415.5||0
1620321000000|2021-05-06 17:10:00|3425.5||3415||3425.5||3415||0
1620321300000|2021-05-06 17:15:00|3422.5||3414||3425.5||3414||0
1620321600000|2021-05-06 17:20:00|3425.5|3375|3412.5|3375.5|3425.5|3375.5|3412.5|3375|0
1620322200000|2021-05-06 17:30:00|3420||3412||3420||3412||0
1620322800000|2021-05-06 17:40:00|3425.5||3411.5||3425.5||3411.5||0
1620323400000|2021-05-06 17:50:00|3425.5||3411||3425.5||3411||0
1620323700000|2021-05-06 17:55:00|3410.5||3410.5||3410.5||3410.5||0
1620324000000|2021-05-06 18:00:00|3425.5||3410||3425.5||3410||0
1620324300000|2021-05-06 18:05:00|3417.5||3416||3425.5||3409.5||0
1620324600000|2021-05-06 18:10:00|3425.5|3376|3415.5|3376|3425.5|3376|3415.5|3376|0
1620324900000|2021-05-06 18:15:00|3425.5|3376.5|3413.5|3378|3425.5|3378|3413.5|3375.5|0
1620325500000|2021-05-06 18:25:00|3413|3375.5|3413|3378|3413|3378|3413|3375.5|0
1620325800000|2021-05-06 18:30:00||3375||3375||3375||3375|0
1620326100000|2021-05-06 18:35:00||3375.5||3375.5||3375.5||3375.5|0
1620326400000|2021-05-06 18:40:00|3425.5|3376|3412.5|3376|3425.5|3376|3412.5|3376|0
1620326700000|2021-05-06 18:45:00|3412|3376.5|3411|3378.5|3419|3378.5|3411|3375.5|0
1620327000000|2021-05-06 18:50:00||3379||3379||3379||3379|0
1620327300000|2021-05-06 18:55:00|3418.5||3418||3418.5||3418||0
1620327600000|2021-05-06 19:00:00|3425.5|3375.5|3417|3379|3425.5|3379|3417|3375.5|0
1620327900000|2021-05-06 19:05:00|3424.5|3375.5|3416|3379|3424.5|3379|3416|3375.5|0
1620328200000|2021-05-06 19:10:00|3425.5||3415||3425.5||3415||0
1620328800000|2021-05-06 19:20:00|3425.5||3414.5||3425.5||3414.5||0
1620329100000|2021-05-06 19:25:00|3422|3379.5|3414|3380|3422|3380|3414|3379.5|0
1620329400000|2021-05-06 19:30:00|3421.5|3378|3413|3378.5|3421.5|3378.5|3413|3375.5|0
1620329700000|2021-05-06 19:35:00|3420.5|3379|3412.5|3379|3420.5|3379|3412.5|3379|0
1620330000000|2021-05-06 19:40:00|3414|3375.5|3413.5|3380|3414|3380|3413.5|3375.5|0
1620330300000|2021-05-06 19:45:00|3415|3375.5|3414.5|3381|3415|3381|3414.5|3375.5|0
1620330600000|2021-05-06 19:50:00|3422|3375.5|3420.5|3382|3425.5|3382|3420.5|3375.5|0
1620330900000|2021-05-06 19:55:00|3425.5|3382.5|3419|3383.5|3425.5|3383.5|3419|3375.5|0
1620367200000|2021-05-07 06:00:00|3426|3380|3426|3336|3426|3380|3425|3336|0
1620367800000|2021-05-07 06:10:00|3425|3380|3425.5|3380.5|3426|3380.5|3425|3380|0
1620368100000|2021-05-07 06:15:00|3425|3380|3425.5|3380|3425.5|3380|3425|3380|1
1620368400000|2021-05-07 06:20:00|3424.5|3380.5|3425.5|3380.5|3425.5|3380.5|3424.5|3380|0
1620368700000|2021-05-07 06:25:00||3381||3380.5||3381||3380.5|0
1620370500000|2021-05-07 06:55:00|3425|3381|3422|3389|3425.5|3389.5|3416.5|3380.5|0
1620370800000|2021-05-07 07:00:00|3421|3391|3419.5|3380.5|3425|3397|3414|3380|0
1620371100000|2021-05-07 07:05:00|3413.5|3393|3401.5|3398.5|3420|3401|3401.5|3390|1
1620371400000|2021-05-07 07:10:00|3403.5|3399|3395.5|3391.5|3404.5|3400.5|3395.5|3391.5|8
1620371700000|2021-05-07 07:15:00|3395|3391|3388.5|3384.5|3395|3391|3387.5|3383.5|0
1620372000000|2021-05-07 07:20:00|3388|3384|3384.5|3380|3388|3384.5|3381|3376.5|2
1620372300000|2021-05-07 07:25:00|3384|3380.5|3389|3385|3390|3385.5|3383.5|3379.5|0
1620372600000|2021-05-07 07:30:00|3388.5|3384.5|3389.5|3385.5|3389.5|3385.5|3386|3382|0
1620372900000|2021-05-07 07:35:00|3390|3386|3384|3380|3390.5|3386|3384|3380|0
1620373200000|2021-05-07 07:40:00|3384.5|3380.5|3378.5|3374|3384.5|3380.5|3377|3373|0
1620373500000|2021-05-07 07:45:00|3379|3374.5|3384.5|3380|3384.5|3380|3378.5|3374.5|0
1620373800000|2021-05-07 07:50:00|3385|3380.5|3386.5|3382|3388|3384|3385|3380|0
1620374100000|2021-05-07 07:55:00|3387|3382.5|3382|3378|3387|3383|3382|3378|0
1620374400000|2021-05-07 08:00:00|3382.5|3378.5|3380.5|3376.5|3385|3381|3379|3375.5|0
1620374700000|2021-05-07 08:05:00|3381|3377|3381.5|3377.5|3382.5|3378.5|3381|3377|0
1620375000000|2021-05-07 08:10:00|3381|3377|3383.5|3380|3384.5|3380.5|3380.5|3377|0
1620375300000|2021-05-07 08:15:00|3384|3380.5|3389.5|3381.5|3389.5|3382|3384|3380|0
1620375600000|2021-05-07 08:20:00|3390|3382|3390|3386|3390|3386|3389.5|3382|0
1620375900000|2021-05-07 08:25:00|3389.5|3385.5|3392|3388|3392|3388|3388.5|3384.5|0
1620376200000|2021-05-07 08:30:00|3391.5|3388.5|3390|3386|3392.5|3388.5|3390|3386|0
1620376500000|2021-05-07 08:35:00|3389.5|3385.5|3390|3386|3391|3387|3389|3385|0
1620376800000|2021-05-07 08:40:00|3390.5|3386.5|3393|3388.5|3394.5|3388.5|3389.5|3385.5|0
1620377100000|2021-05-07 08:45:00|3392.5|3388|3390.5|3386.5|3392.5|3388|3390|3386|0
1620377400000|2021-05-07 08:50:00|3391|3387|3389.5|3385.5|3391.5|3387.5|3389.5|3385.5|0
1620377700000|2021-05-07 08:55:00|3389|3385|3392|3388|3392|3388.5|3388.5|3384.5|0
1620378000000|2021-05-07 09:00:00|3392.5|3388.5|3394|3390|3394|3390|3391.5|3387.5|0
1620378300000|2021-05-07 09:05:00|3393.5|3389.5|3391|3387|3394|3390|3391|3387|0
1620378600000|2021-05-07 09:10:00|3390.5|3386.5|3388.5|3384.5|3390.5|3386.5|3388.5|3384|0
1620378900000|2021-05-07 09:15:00|3389|3385|3390|3386|3390|3386|3389|3385|0
1620379200000|2021-05-07 09:20:00|3390.5|3386.5|3390.5|3386.5|3391|3387|3390|3386|0
1620379500000|2021-05-07 09:25:00|3390|3386|3391|3387|3391.5|3387|3389.5|3385.5|0
1620379800000|2021-05-07 09:30:00|3391.5|3387.5|3393|3389|3393|3389|3391|3387.5|0
1620380100000|2021-05-07 09:35:00|3393.5|3389.5|3394.5|3390|3394.5|3390.5|3393|3389|0
1620380400000|2021-05-07 09:40:00|3394|3390.5|3394.5|3390.5|3395|3391|3393.5|3389.5|2
1620380700000|2021-05-07 09:45:00|3395|3391|3394|3390.5|3395|3391.5|3393.5|3389.5|0
1620381000000|2021-05-07 09:50:00|3394.5|3391|3396|3392|3396.5|3392|3393.5|3389.5|0
1620381300000|2021-05-07 09:55:00|3395.5|3391.5|3397|3393|3397|3393.5|3395.5|3391|0
1620381600000|2021-05-07 10:00:00|3397.5|3393.5|3394.5|3390.5|3399|3395|3394.5|3390.5|0
1620381900000|2021-05-07 10:05:00|3395|3391|3398|3394|3398|3394.5|3394.5|3390.5|0
1620382200000|2021-05-07 10:10:00|3397.5|3393.5|3398.5|3395|3399|3395|3397.5|3393.5|0
1620382500000|2021-05-07 10:15:00|3399|3394.5|3401|3394|3403|3394.5|3399|3392.5|0
1620382800000|2021-05-07 10:20:00||3394.5||3395||3395.5||3394|0
1620383100000|2021-05-07 10:25:00||3395.5||3395||3396.5||3395|0
1620383400000|2021-05-07 10:30:00||3394.5||3396||3396||3394.5|0
1620383700000|2021-05-07 10:35:00|3401.5|3396.5|3401.5|3397.5|3402.5|3398.5|3401|3396.5|3
1620384000000|2021-05-07 10:40:00|3401|3397|3402|3398|3403.5|3399.5|3401|3397|0
1620384300000|2021-05-07 10:45:00|3401.5|3397.5|3399|3395|3402|3398|3399|3395|0
1620384600000|2021-05-07 10:50:00|3398.5|3394.5|3398|3394.5|3399.5|3395|3397|3394|2
1620384900000|2021-05-07 10:55:00|3397.5|3394|3399|3395|3399|3395|3397|3393.5|1
1620385200000|2021-05-07 11:00:00|3406.5|3394.5|3401|3396.5|3425|3397.5|3400|3373|3
1620385500000|2021-05-07 11:05:00|3401.5|3397|3399.5|3396|3403|3399|3399.5|3395.5|0
1620385800000|2021-05-07 11:10:00|3399|3395.5|3399|3395|3399|3396|3398.5|3394.5|0
1620386100000|2021-05-07 11:15:00|3398.5|3394.5|3400.5|3397|3400.5|3397|3398|3394|0
1620386400000|2021-05-07 11:20:00|3401|3396.5|3399.5|3395.5|3401|3397|3399.5|3395.5|0
1620386700000|2021-05-07 11:25:00|3399|3396|3398|3394.5|3399|3396|3398|3394|0
1620387000000|2021-05-07 11:30:00|3398.5|3395|3397|3393.5|3399|3395|3397|3393|3
1620387300000|2021-05-07 11:35:00|3397.5|3393|3397.5|3393.5|3397.5|3393.5|3396|3392|0
1620387600000|2021-05-07 11:40:00|3397|3393|3396|3392.5|3397.5|3393.5|3396|3392|0
1620387900000|2021-05-07 11:45:00|3396.5|3392|3395.5|3391.5|3396.5|3392|3395|3391|0
1620388200000|2021-05-07 11:50:00|3395|3391|3396|3392|3396|3392|3395|3391|0
1620388500000|2021-05-07 11:55:00|3396.5|3392.5|3395.5|3391.5|3396.5|3392.5|3395.5|3391.5|0
1620388800000|2021-05-07 12:00:00|3395|3391|3395.5|3391.5|3396|3392|3395|3391|0
1620389100000|2021-05-07 12:05:00|3395|3391|3397|3393|3397|3393|3395|3391|0
1620389400000|2021-05-07 12:10:00|3396.5|3392.5|3395|3391|3396.5|3392.5|3395|3391|0
1620389700000|2021-05-07 12:15:00|3395.5|3391.5|3394|3390|3395.5|3391.5|3394|3390|0
1620390000000|2021-05-07 12:20:00|3394.5|3390.5|3394|3390|3394.5|3390.5|3393.5|3389.5|0
1620390300000|2021-05-07 12:25:00|3393.5|3389.5|3400.5|3389|3400.5|3393|3393|3389|0
1620390600000|2021-05-07 12:30:00|3400|3388.5|3404|3399.5|3404.5|3400.5|3391|3387|6
1620390900000|2021-05-07 12:35:00|3403.5|3400|3407.5|3403.5|3409.5|3406|3402.5|3398.5|0
1620391200000|2021-05-07 12:40:00|3407|3403|3409.5|3405.5|3410|3406|3405|3401|0
1620391500000|2021-05-07 12:45:00|3409|3405|3413|3409|3413.5|3409.5|3408.5|3404.5|0
1620391800000|2021-05-07 12:50:00|3413.5|3409.5|3415|3411|3415|3411|3411.5|3407.5|0
1620392100000|2021-05-07 12:55:00|3414.5|3410.5|3414.5|3410.5|3416|3412|3412|3408|0
1620392400000|2021-05-07 13:00:00|3415|3411|3419|3415|3419|3415|3414.5|3410.5|0
1620392700000|2021-05-07 13:05:00|3418.5|3415.5|3415|3411|3420.5|3416.5|3414.5|3410.5|0
1620393000000|2021-05-07 13:10:00|3415.5|3411.5|3415|3411|3416|3412|3414|3410|29
1620393300000|2021-05-07 13:15:00|3414.5|3410.5|3414.5|3410.5|3415|3411|3412.5|3408.5|8
1620393600000|2021-05-07 13:20:00|3415|3411|3411|3407|3415|3411|3411|3407|0
1620393900000|2021-05-07 13:25:00|3411.5|3407.5|3413|3409|3414|3410|3411.5|3407|0
1620394200000|2021-05-07 13:30:00|3413.5|3409.5|3411.5|3408|3415.5|3411.5|3411.5|3407.5|0
1620394500000|2021-05-07 13:35:00|3412|3407.5|3418.5|3414.5|3420|3416|3410|3406|4
1620394800000|2021-05-07 13:40:00|3419|3415|3414|3410.5|3419.5|3415.5|3413.5|3409.5|0
1620395100000|2021-05-07 13:45:00|3414.5|3411|3412.5|3408.5|3415|3411.5|3411|3406.5|0
1620395400000|2021-05-07 13:50:00|3412|3408|3413.5|3410|3415.5|3411|3411|3407|0
1620395700000|2021-05-07 13:55:00|3414|3410.5|3418.5|3411|3419|3412.5|3414|3410|0
1620396000000|2021-05-07 14:00:00|3419|3411.5|3418|3413.5|3420.5|3414|3416|3411.5|0
1620396300000|2021-05-07 14:05:00|3418.5|3414|3421.5|3418|3422.5|3418.5|3418|3414|0
1620396600000|2021-05-07 14:10:00|3422|3417.5|3419|3415.5|3424|3420.5|3419|3415|3
1620396900000|2021-05-07 14:15:00|3419.5|3416|3420.5|3416.5|3420.5|3416.5|3418.5|3414.5|2
1620397200000|2021-05-07 14:20:00|3420|3416|3422|3418|3422.5|3419|3420|3416|2
1620397500000|2021-05-07 14:25:00|3421.5|3417.5|3420|3416|3422.5|3419|3420|3416|0
1620397800000|2021-05-07 14:30:00|3420.5|3416.5|3419.5|3416|3421.5|3417.5|3419.5|3415.5|0
1620398100000|2021-05-07 14:35:00|3419|3415.5|3419|3415|3419.5|3415.5|3418|3414|0
1620398400000|2021-05-07 14:40:00|3418.5|3414.5|3418|3414|3420|3416|3418|3414|4
1620398700000|2021-05-07 14:45:00|3417.5|3415|3417.5|3413|3418.5|3415|3416|3412|4
1620399000000|2021-05-07 14:50:00|3418|3413.5|3418|3414|3418.5|3414.5|3418|3413.5|0
1620399300000|2021-05-07 14:55:00|3418.5|3414.5|3419.5|3415.5|3419.5|3416|3418.5|3414.5|0
1620399600000|2021-05-07 15:00:00|3419|3416|3420|3416.5|3420|3416.5|3419|3415|0
1620399900000|2021-05-07 15:05:00|3420.5|3416|3419.5|3415.5|3422|3418.5|3419.5|3415.5|1
1620400200000|2021-05-07 15:10:00|3419|3416|3420.5|3416.5|3420.5|3416.5|3419|3415|2
1620400500000|2021-05-07 15:15:00|3420|3416|3422.5|3418|3422.5|3419|3420|3416|11
1620400800000|2021-05-07 15:20:00|3422|3417.5|3421.5|3417.5|3422|3418|3421|3417|1
1620401100000|2021-05-07 15:25:00|3421|3417|3425.5|3408.5|3426|3418.5|3420|3392.5|0
1620401400000|2021-05-07 15:30:00|3426|3409|3425.5|3421.5|3426|3421.5|3425.5|3409|8
1620401700000|2021-05-07 15:35:00|3426|3421|3428|3411|3428|3421|3425.5|3406|0
1620402000000|2021-05-07 15:40:00||3408.5||3410||3410||3401|0
1620402300000|2021-05-07 15:45:00||3402.5||3411.5||3411.5||3383.5|0
1620402600000|2021-05-07 15:50:00||3419.5||3419.5||3419.5||3419.5|0
1620402900000|2021-05-07 15:55:00||3421.5||3421.5||3421.5||3421.5|0
1620405000000|2021-05-07 16:30:00|3425.5||3425.5||3425.5||3425.5||0
1620405300000|2021-05-07 16:35:00|3459|3420|3443.5|3419.5|3459|3420|3443.5|3419.5|1
1620405600000|2021-05-07 16:40:00|3459||3442.5||3459||3442.5||0
1620405900000|2021-05-07 16:45:00|3450||3443||3450.5||3443||0
1620406200000|2021-05-07 16:50:00|3450.5||3449.5||3450.5||3449.5||0
1620406500000|2021-05-07 16:55:00|3456.5||3444.5||3456.5||3444.5||0
1620407100000|2021-05-07 17:05:00|3443||3442.5||3443||3442.5||0
1620410400000|2021-05-07 18:00:00|3459||3442||3459||3442||0
1620411300000|2021-05-07 18:15:00|3459||3448||3459||3448||0
1620411600000|2021-05-07 18:20:00|3455.5||3447.5||3455.5||3447.5||0
1620411900000|2021-05-07 18:25:00|3455||3446||3455||3446||0
1620412500000|2021-05-07 18:35:00|3459||3459||3459||3459||0
1620417000000|2021-05-07 19:50:00|3442.5|3420|3441.5|3419.5|3487.5|3420|3441.5|3419.5|1
1620626400000|2021-05-10 06:00:00|3460|3406|3496|3362.5|3496|3407.5|3460|3362.5|0
1620627000000|2021-05-10 06:10:00||3363||3363||3363||3363|0
1620627900000|2021-05-10 06:25:00||3363.5||3363.5||3363.5||3363.5|0
1620629400000|2021-05-10 06:50:00|3496.5||3496.5||3496.5||3496.5||0
1620629700000|2021-05-10 06:55:00|3496|3364|3441.5|3415|3496|3415.5|3441.5|3364|0
1620630000000|2021-05-10 07:00:00|3440.5|3413.5|3402.5|3398.5|3444|3415|3400|3376.5|0
1620630300000|2021-05-10 07:05:00|3403|3399|3398|3378.5|3428.5|3399|3390.5|3365|0
1620630600000|2021-05-10 07:10:00|3398.5|3378|3392|3388|3459|3389.5|3385.5|3365|0
1620630900000|2021-05-10 07:15:00|3392.5|3388.5|3395.5|3391|3395.5|3391.5|3390.5|3388|2
1620631200000|2021-05-10 07:20:00|3395|3391.5|3391.5|3387.5|3396|3392|3391|3387|0
1620631500000|2021-05-10 07:25:00|3391|3387|3392|3388|3393|3389|3389.5|3385|0
1620631800000|2021-05-10 07:30:00|3392.5|3388.5|3393|3389|3393.5|3389.5|3389.5|3385.5|0
1620632100000|2021-05-10 07:35:00|3393.5|3389.5|3395.5|3391.5|3396.5|3392.5|3393|3388.5|0
1620632400000|2021-05-10 07:40:00|3396|3391|3391.5|3387.5|3396|3391|3391.5|3387.5|0
1620632700000|2021-05-10 07:45:00|3391|3387|3384.5|3380|3391|3387|3384|3380|0
1620633000000|2021-05-10 07:50:00|3385|3380.5|3388|3384|3388|3384|3384|3380|0
1620633300000|2021-05-10 07:55:00|3388.5|3383.5|3391.5|3387|3394|3388.5|3388|3383.5|42
1620633600000|2021-05-10 08:00:00|3391|3386.5|3391|3387|3392|3388|3390|3386|0
1620633900000|2021-05-10 08:05:00|3391.5|3387.5|3393|3389|3393|3389.5|3391|3387.5|0
1620634200000|2021-05-10 08:10:00|3392.5|3388.5|3395.5|3391.5|3396|3392|3392.5|3388.5|3
1620634500000|2021-05-10 08:15:00|3395|3391|3397|3393|3397|3393|3394|3390|0
1620634800000|2021-05-10 08:20:00|3396.5|3392.5|3395|3391|3396.5|3392.5|3394|3390|0
1620635100000|2021-05-10 08:25:00|3394.5|3390.5|3392.5|3388.5|3394.5|3390.5|3391|3387|0
1620635400000|2021-05-10 08:30:00|3392|3388|3393|3389|3393|3389|3391.5|3387.5|0
1620635700000|2021-05-10 08:35:00|3393.5|3389.5|3393.5|3389.5|3393.5|3389.5|3392|3388|0
1620636000000|2021-05-10 08:40:00|3393|3389|3393|3389.5|3393.5|3389.5|3392.5|3388.5|0
1620636300000|2021-05-10 08:45:00|3392.5|3389|3393|3388.5|3393|3389|3390|3386|0
1620636600000|2021-05-10 08:50:00|3392.5|3389|3392.5|3389|3393.5|3389.5|3392|3388.5|0
1620636900000|2021-05-10 08:55:00|3393|3388.5|3389.5|3385.5|3393|3388.5|3389.5|3385.5|0
1620637200000|2021-05-10 09:00:00|3389|3385|3391|3386|3391|3386|3389|3385|0
1620637500000|2021-05-10 09:05:00|3391.5|3386.5|3397|3393|3397|3393|3391|3386.5|0
1620637800000|2021-05-10 09:10:00|3396.5|3392.5|3396|3392.5|3396.5|3392.5|3395.5|3391.5|0
1620638100000|2021-05-10 09:15:00|3396.5|3392|3398|3394|3398.5|3394.5|3395.5|3391.5|0
1620638400000|2021-05-10 09:20:00|3398.5|3394.5|3397|3393|3399|3394.5|3397|3393|0
1620638700000|2021-05-10 09:25:00|3396.5|3393.5|3395.5|3391.5|3396.5|3393.5|3395|3391.5|0
1620639000000|2021-05-10 09:30:00|3395|3391|3394.5|3391|3395.5|3391.5|3394.5|3390.5|0
1620639300000|2021-05-10 09:35:00|3394|3390.5|3391|3387|3394|3390.5|3390.5|3387|0
1620639600000|2021-05-10 09:40:00|3390.5|3386.5|3388|3384|3391|3386.5|3388|3384|7
1620639900000|2021-05-10 09:45:00|3388.5|3384.5|3387.5|3383.5|3388.5|3384.5|3387.5|3383.5|0
1620640200000|2021-05-10 09:50:00|3388|3384|3388|3384|3389|3385|3387.5|3383.5|0
1620640500000|2021-05-10 09:55:00|3387.5|3383.5|3390|3386|3390|3386|3387.5|3383.5|0
1620640800000|2021-05-10 10:00:00|3389.5|3385.5|3393|3389|3393|3389|3389.5|3385.5|0
1620641100000|2021-05-10 10:05:00|3392.5|3388.5|3391|3387|3392.5|3388.5|3391|3387|0
1620641400000|2021-05-10 10:10:00|3391.5|3386.5|3390.5|3386.5|3391.5|3387|3390.5|3386.5|0
1620641700000|2021-05-10 10:15:00|3391|3387|3390|3386|3391|3387|3389|3385|0
1620642000000|2021-05-10 10:20:00|3389.5|3385.5|3389|3385.5|3390|3386|3388.5|3384.5|0
1620642300000|2021-05-10 10:25:00|3389.5|3386|3390|3386|3390.5|3386.5|3389.5|3386|0
1620642600000|2021-05-10 10:30:00|3390.5|3385.5|3388.5|3384.5|3390.5|3385.5|3387.5|3384|0
1620642900000|2021-05-10 10:35:00|3388|3384|3388|3384|3389|3384.5|3387.5|3383.5|0
1620643200000|2021-05-10 10:40:00|3388.5|3383.5|3388.5|3384.5|3389|3385|3387|3383.5|0
1620643500000|2021-05-10 10:45:00|3389|3385|3385.5|3381|3389|3385|3385.5|3381|0
1620643800000|2021-05-10 10:50:00|3385|3380.5|3382.5|3378|3385|3380.5|3382.5|3378|0
1620644100000|2021-05-10 10:55:00|3382|3378.5|3381|3377|3382.5|3378.5|3380.5|3376.5|0
1620644400000|2021-05-10 11:00:00|3388|3374.5|3381.5|3377.5|3408|3377.5|3381.5|3372.5|0
1620644700000|2021-05-10 11:05:00|3382|3378|3381.5|3377.5|3382.5|3378.5|3381|3377.5|0
1620645000000|2021-05-10 11:10:00|3381|3377|3381.5|3377|3382|3378|3380|3376.5|0
1620645300000|2021-05-10 11:15:00|3381|3376.5|3379.5|3375.5|3381|3376.5|3378.5|3375|0
1620645600000|2021-05-10 11:20:00|3379|3375|3376|3372.5|3379|3375|3376|3372.5|0
1620645900000|2021-05-10 11:25:00|3375.5|3371|3375.5|3371.5|3375.5|3371.5|3375|3371|1
1620646200000|2021-05-10 11:30:00|3376|3372|3375.5|3371.5|3376|3372|3374.5|3370.5|0
1620646500000|2021-05-10 11:35:00|3375|3371|3376|3372|3376|3372|3374.5|3371|0
1620646800000|2021-05-10 11:40:00|3375.5|3371.5|3373.5|3369.5|3375.5|3371.5|3372.5|3368.5|0
1620647100000|2021-05-10 11:45:00|3374|3370|3375|3371|3375.5|3371|3373|3369|0
1620647400000|2021-05-10 11:50:00|3375.5|3371.5|3376.5|3372.5|3377|3373|3375.5|3371.5|0
1620647700000|2021-05-10 11:55:00|3376|3372|3376.5|3372|3376.5|3372.5|3375.5|3371.5|0
1620648000000|2021-05-10 12:00:00|3376|3371.5|3375.5|3371.5|3376|3372|3375.5|3371.5|0
1620648300000|2021-05-10 12:05:00|3376|3372|3377.5|3373|3377.5|3373|3375.5|3372|0
1620648600000|2021-05-10 12:10:00|3377|3373.5|3378.5|3374.5|3378.5|3374.5|3377|3373.5|0
1620648900000|2021-05-10 12:15:00|3378|3374|3380.5|3376.5|3381.5|3377.5|3378|3374|0
1620649200000|2021-05-10 12:20:00|3381|3377|3379.5|3375.5|3381|3377|3379.5|3375|0
1620649500000|2021-05-10 12:25:00|3379|3375|3379.5|3375.5|3379.5|3375.5|3378|3374|0
1620649800000|2021-05-10 12:30:00|3380|3376|3379.5|3375.5|3380.5|3376.5|3379.5|3375.5|0
1620650100000|2021-05-10 12:35:00|3379|3375|3379|3375|3379.5|3375.5|3378.5|3374.5|0
1620650400000|2021-05-10 12:40:00|3379.5|3375.5|3380|3376|3381.5|3377.5|3379.5|3375.5|0
1620650700000|2021-05-10 12:45:00|3379.5|3375.5|3383|3379.5|3383.5|3379.5|3379.5|3375.5|0
1620651000000|2021-05-10 12:50:00|3383.5|3380|3383|3379|3384|3380|3382.5|3378.5|0
1620651300000|2021-05-10 12:55:00|3382.5|3378.5|3381.5|3377.5|3383|3378.5|3381|3377|0
1620651600000|2021-05-10 13:00:00|3381|3377|3380.5|3376.5|3381.5|3377|3380|3376|0
1620651900000|2021-05-10 13:05:00|3381|3377|3380|3376|3381|3377|3380|3376|0
1620652200000|2021-05-10 13:10:00|3379.5|3375.5|3379.5|3375.5|3380|3376|3379.5|3375|0
1620652500000|2021-05-10 13:15:00|3380|3376|3379.5|3375.5|3380|3376|3379|3375|0
1620652800000|2021-05-10 13:20:00|3380|3376|3379|3375|3380|3376|3378.5|3374.5|0
1620653100000|2021-05-10 13:25:00|3378.5|3374.5|3381.5|3377.5|3382|3378|3378.5|3374.5|0
1620653400000|2021-05-10 13:30:00|3381|3377|3370|3366|3381|3377|3370|3366|2
1620653700000|2021-05-10 13:35:00|3370.5|3366.5|3368.5|3364.5|3370.5|3366.5|3368.5|3364.5|0
1620654000000|2021-05-10 13:40:00|3368|3364|3370|3366|3370|3366|3366|3362|0
1620654300000|2021-05-10 13:45:00|3369.5|3365.5|3372|3368|3372.5|3368.5|3369|3365|0
1620654600000|2021-05-10 13:50:00|3371.5|3367.5|3367.5|3363.5|3371.5|3367.5|3367|3363|0
1620654900000|2021-05-10 13:55:00|3367|3363|3367.5|3363.5|3369|3365|3366.5|3362.5|0
1620655200000|2021-05-10 14:00:00|3368|3364|3358.5|3355|3368|3364|3356.5|3353.5|113
1620655500000|2021-05-10 14:05:00|3356.5|3354.5|3356|3352.5|3357.5|3354.5|3355|3352|114
1620655800000|2021-05-10 14:10:00|3356.5|3353|3358|3354.5|3361|3357|3356.5|3353|1
1620656100000|2021-05-10 14:15:00|3357.5|3354|3358|3354.5|3358.5|3355|3357.5|3353.5|0
1620656400000|2021-05-10 14:20:00|3358.5|3354|3357.5|3354|3359|3355.5|3357.5|3353.5|0
1620656700000|2021-05-10 14:25:00|3358|3353.5|3355|3351.5|3358|3354|3355|3351|3
1620657000000|2021-05-10 14:30:00|3354.5|3351|3356.5|3352.5|3357|3353.5|3354|3350.5|0
1620657300000|2021-05-10 14:35:00|3357|3353|3358.5|3354|3359|3354.5|3357|3352.5|0
1620657600000|2021-05-10 14:40:00|3359|3354.5|3360.5|3356.5|3360.5|3356.5|3358.5|3354.5|0
1620657900000|2021-05-10 14:45:00|3360|3356|3359|3355|3360.5|3356.5|3359|3354.5|0
1620658200000|2021-05-10 14:50:00|3358.5|3354.5|3357.5|3354|3359.5|3355.5|3357|3353|0
1620658500000|2021-05-10 14:55:00|3357|3353.5|3356.5|3352.5|3358|3354|3356.5|3352.5|23
1620658800000|2021-05-10 15:00:00|3357|3353|3354|3350|3357.5|3353.5|3353.5|3349.5|1
1620659100000|2021-05-10 15:05:00|3354.5|3350.5|3353.5|3349.5|3354.5|3351|3353|3349|5
1620659400000|2021-05-10 15:10:00|3353|3350|3354.5|3350.5|3354.5|3350.5|3352.5|3349.5|0
1620659700000|2021-05-10 15:15:00|3354|3351|3355.5|3351.5|3356|3351.5|3353.5|3351|0
1620660000000|2021-05-10 15:20:00|3356|3352|3357.5|3354|3357.5|3354|3356|3352|3
1620660300000|2021-05-10 15:25:00|3358|3354.5|3369.5|3355.5|3379.5|3355.5|3357.5|3354|2
1620660600000|2021-05-10 15:30:00|3368.5|3346.5|3361|3353|3368.5|3355|3360.5|3346.5|0
1620660900000|2021-05-10 15:35:00|3361.5|3352.5|3373.5|3343.5|3377.5|3353|3361.5|3343.5|2
1620661200000|2021-05-10 15:40:00|3375|3341.5|3373.5|3342|3403|3343.5|3373.5|3329.5|2
1620661500000|2021-05-10 15:45:00|3373|3340|3373|3340.5|3373|3340.5|3373|3340|0
1620661800000|2021-05-10 15:50:00|3403|3341|3374|3342|3403|3342|3374|3338.5|0
1620662100000|2021-05-10 15:55:00||3352.5||3355.5||3355.5||3352.5|0
1620662400000|2021-05-10 16:00:00|3408||3375||3408||3375||0
1620662700000|2021-05-10 16:05:00|3408||3380.5||3408||3374||0
1620663300000|2021-05-10 16:15:00|3408||3379||3408||3379||0
1620663600000|2021-05-10 16:20:00|3386.5||3378||3408||3378||0
1620663900000|2021-05-10 16:25:00|3408||3377.5||3408||3377.5||0
1620664500000|2021-05-10 16:35:00|3408||3377||3408||3377||0
1620665100000|2021-05-10 16:45:00|3408||3376.5||3408||3376.5||0
1620665400000|2021-05-10 16:50:00|3384||3375.5||3384||3375.5||0
1620666000000|2021-05-10 17:00:00|3383||3375||3383||3375||0
1620666300000|2021-05-10 17:05:00|3382.5||3373.5||3408||3373.5||0
1620666900000|2021-05-10 17:15:00|3381||3373||3381||3373||0
1620667200000|2021-05-10 17:20:00|3380.5||3372.5||3380.5||3372.5||0
1620668700000|2021-05-10 17:45:00|3408||3372||3408||3372||0
1620669000000|2021-05-10 17:50:00|3379.5||3371.5||3379.5||3371.5||0
1620669300000|2021-05-10 17:55:00|3408|3338.5|3371|3339|3408|3339|3371|3338.5|0
1620669600000|2021-05-10 18:00:00||3337||3332||3337||3332|0
1620669900000|2021-05-10 18:05:00||3329.5||3332.5||3332.5||3329.5|0
1620670200000|2021-05-10 18:10:00||3329.5||3333||3333||3329.5|0
1620670500000|2021-05-10 18:15:00||3331||3329.5||3331||3329.5|0
1620672600000|2021-05-10 18:50:00||3319.5||3321||3321||3317.5|0
1620672900000|2021-05-10 18:55:00||3319||3321.5||3321.5||3319|0
1620673500000|2021-05-10 19:05:00||3322||3322.5||3322.5||3319|0
1620673800000|2021-05-10 19:10:00||3320.5||3323.5||3323.5||3320.5|0
1620674400000|2021-05-10 19:20:00||3320.5||3324||3324||3320.5|0
1620674700000|2021-05-10 19:25:00||3322||3324||3325||3322|0
1620675300000|2021-05-10 19:35:00||3322||3324.5||3324.5||3322|0
1620675600000|2021-05-10 19:40:00||3322||3325||3325||3322|0
1620676200000|2021-05-10 19:50:00||3322||3324||3324||3322|1
1620676500000|2021-05-10 19:55:00||3322||3322.5||3322.5||3322|0
1620626400000|2021-05-10 06:00:00|3460|3406|3496|3362.5|3496|3407.5|3460|3362.5|0
1620627000000|2021-05-10 06:10:00||3363||3363||3363||3363|0
1620627900000|2021-05-10 06:25:00||3363.5||3363.5||3363.5||3363.5|0
1620629400000|2021-05-10 06:50:00|3496.5||3496.5||3496.5||3496.5||0
1620629700000|2021-05-10 06:55:00|3496|3364|3441.5|3415|3496|3415.5|3441.5|3364|0
1620630000000|2021-05-10 07:00:00|3440.5|3413.5|3402.5|3398.5|3444|3415|3400|3376.5|0
1620630300000|2021-05-10 07:05:00|3403|3399|3398|3378.5|3428.5|3399|3390.5|3365|0
1620630600000|2021-05-10 07:10:00|3398.5|3378|3392|3388|3459|3389.5|3385.5|3365|0
1620630900000|2021-05-10 07:15:00|3392.5|3388.5|3395.5|3391|3395.5|3391.5|3390.5|3388|2
1620631200000|2021-05-10 07:20:00|3395|3391.5|3391.5|3387.5|3396|3392|3391|3387|0
1620631500000|2021-05-10 07:25:00|3391|3387|3392|3388|3393|3389|3389.5|3385|0
1620631800000|2021-05-10 07:30:00|3392.5|3388.5|3393|3389|3393.5|3389.5|3389.5|3385.5|0
1620632100000|2021-05-10 07:35:00|3393.5|3389.5|3395.5|3391.5|3396.5|3392.5|3393|3388.5|0
1620632400000|2021-05-10 07:40:00|3396|3391|3391.5|3387.5|3396|3391|3391.5|3387.5|0
1620632700000|2021-05-10 07:45:00|3391|3387|3384.5|3380|3391|3387|3384|3380|0
1620633000000|2021-05-10 07:50:00|3385|3380.5|3388|3384|3388|3384|3384|3380|0
1620633300000|2021-05-10 07:55:00|3388.5|3383.5|3391.5|3387|3394|3388.5|3388|3383.5|42
1620633600000|2021-05-10 08:00:00|3391|3386.5|3391|3387|3392|3388|3390|3386|0
1620633900000|2021-05-10 08:05:00|3391.5|3387.5|3393|3389|3393|3389.5|3391|3387.5|0
1620634200000|2021-05-10 08:10:00|3392.5|3388.5|3395.5|3391.5|3396|3392|3392.5|3388.5|3
1620634500000|2021-05-10 08:15:00|3395|3391|3397|3393|3397|3393|3394|3390|0
1620634800000|2021-05-10 08:20:00|3396.5|3392.5|3395|3391|3396.5|3392.5|3394|3390|0
1620635100000|2021-05-10 08:25:00|3394.5|3390.5|3392.5|3388.5|3394.5|3390.5|3391|3387|0
1620635400000|2021-05-10 08:30:00|3392|3388|3393|3389|3393|3389|3391.5|3387.5|0
1620635700000|2021-05-10 08:35:00|3393.5|3389.5|3393.5|3389.5|3393.5|3389.5|3392|3388|0
1620636000000|2021-05-10 08:40:00|3393|3389|3393|3389.5|3393.5|3389.5|3392.5|3388.5|0
1620636300000|2021-05-10 08:45:00|3392.5|3389|3393|3388.5|3393|3389|3390|3386|0
1620636600000|2021-05-10 08:50:00|3392.5|3389|3392.5|3389|3393.5|3389.5|3392|3388.5|0
1620636900000|2021-05-10 08:55:00|3393|3388.5|3389.5|3385.5|3393|3388.5|3389.5|3385.5|0
1620637200000|2021-05-10 09:00:00|3389|3385|3391|3386|3391|3386|3389|3385|0
1620637500000|2021-05-10 09:05:00|3391.5|3386.5|3397|3393|3397|3393|3391|3386.5|0
1620637800000|2021-05-10 09:10:00|3396.5|3392.5|3396|3392.5|3396.5|3392.5|3395.5|3391.5|0
1620638100000|2021-05-10 09:15:00|3396.5|3392|3398|3394|3398.5|3394.5|3395.5|3391.5|0
1620638400000|2021-05-10 09:20:00|3398.5|3394.5|3397|3393|3399|3394.5|3397|3393|0
1620638700000|2021-05-10 09:25:00|3396.5|3393.5|3395.5|3391.5|3396.5|3393.5|3395|3391.5|0
1620639000000|2021-05-10 09:30:00|3395|3391|3394.5|3391|3395.5|3391.5|3394.5|3390.5|0
1620639300000|2021-05-10 09:35:00|3394|3390.5|3391|3387|3394|3390.5|3390.5|3387|0
1620639600000|2021-05-10 09:40:00|3390.5|3386.5|3388|3384|3391|3386.5|3388|3384|7
1620639900000|2021-05-10 09:45:00|3388.5|3384.5|3387.5|3383.5|3388.5|3384.5|3387.5|3383.5|0
1620640200000|2021-05-10 09:50:00|3388|3384|3388|3384|3389|3385|3387.5|3383.5|0
1620640500000|2021-05-10 09:55:00|3387.5|3383.5|3390|3386|3390|3386|3387.5|3383.5|0
1620640800000|2021-05-10 10:00:00|3389.5|3385.5|3393|3389|3393|3389|3389.5|3385.5|0
1620641100000|2021-05-10 10:05:00|3392.5|3388.5|3391|3387|3392.5|3388.5|3391|3387|0
1620641400000|2021-05-10 10:10:00|3391.5|3386.5|3390.5|3386.5|3391.5|3387|3390.5|3386.5|0
1620641700000|2021-05-10 10:15:00|3391|3387|3390|3386|3391|3387|3389|3385|0
1620642000000|2021-05-10 10:20:00|3389.5|3385.5|3389|3385.5|3390|3386|3388.5|3384.5|0
1620642300000|2021-05-10 10:25:00|3389.5|3386|3390|3386|3390.5|3386.5|3389.5|3386|0
1620642600000|2021-05-10 10:30:00|3390.5|3385.5|3388.5|3384.5|3390.5|3385.5|3387.5|3384|0
1620642900000|2021-05-10 10:35:00|3388|3384|3388|3384|3389|3384.5|3387.5|3383.5|0
1620643200000|2021-05-10 10:40:00|3388.5|3383.5|3388.5|3384.5|3389|3385|3387|3383.5|0
1620643500000|2021-05-10 10:45:00|3389|3385|3385.5|3381|3389|3385|3385.5|3381|0
1620643800000|2021-05-10 10:50:00|3385|3380.5|3382.5|3378|3385|3380.5|3382.5|3378|0
1620644100000|2021-05-10 10:55:00|3382|3378.5|3381|3377|3382.5|3378.5|3380.5|3376.5|0
1620644400000|2021-05-10 11:00:00|3388|3374.5|3381.5|3377.5|3408|3377.5|3381.5|3372.5|0
1620644700000|2021-05-10 11:05:00|3382|3378|3381.5|3377.5|3382.5|3378.5|3381|3377.5|0
1620645000000|2021-05-10 11:10:00|3381|3377|3381.5|3377|3382|3378|3380|3376.5|0
1620645300000|2021-05-10 11:15:00|3381|3376.5|3379.5|3375.5|3381|3376.5|3378.5|3375|0
1620645600000|2021-05-10 11:20:00|3379|3375|3376|3372.5|3379|3375|3376|3372.5|0
1620645900000|2021-05-10 11:25:00|3375.5|3371|3375.5|3371.5|3375.5|3371.5|3375|3371|1
1620646200000|2021-05-10 11:30:00|3376|3372|3375.5|3371.5|3376|3372|3374.5|3370.5|0
1620646500000|2021-05-10 11:35:00|3375|3371|3376|3372|3376|3372|3374.5|3371|0
1620646800000|2021-05-10 11:40:00|3375.5|3371.5|3373.5|3369.5|3375.5|3371.5|3372.5|3368.5|0
1620647100000|2021-05-10 11:45:00|3374|3370|3375|3371|3375.5|3371|3373|3369|0
1620647400000|2021-05-10 11:50:00|3375.5|3371.5|3376.5|3372.5|3377|3373|3375.5|3371.5|0
1620647700000|2021-05-10 11:55:00|3376|3372|3376.5|3372|3376.5|3372.5|3375.5|3371.5|0
1620648000000|2021-05-10 12:00:00|3376|3371.5|3375.5|3371.5|3376|3372|3375.5|3371.5|0
1620648300000|2021-05-10 12:05:00|3376|3372|3377.5|3373|3377.5|3373|3375.5|3372|0
1620648600000|2021-05-10 12:10:00|3377|3373.5|3378.5|3374.5|3378.5|3374.5|3377|3373.5|0
1620648900000|2021-05-10 12:15:00|3378|3374|3380.5|3376.5|3381.5|3377.5|3378|3374|0
1620649200000|2021-05-10 12:20:00|3381|3377|3379.5|3375.5|3381|3377|3379.5|3375|0
1620649500000|2021-05-10 12:25:00|3379|3375|3379.5|3375.5|3379.5|3375.5|3378|3374|0
1620649800000|2021-05-10 12:30:00|3380|3376|3379.5|3375.5|3380.5|3376.5|3379.5|3375.5|0
1620650100000|2021-05-10 12:35:00|3379|3375|3379|3375|3379.5|3375.5|3378.5|3374.5|0
1620650400000|2021-05-10 12:40:00|3379.5|3375.5|3380|3376|3381.5|3377.5|3379.5|3375.5|0
1620650700000|2021-05-10 12:45:00|3379.5|3375.5|3383|3379.5|3383.5|3379.5|3379.5|3375.5|0
1620651000000|2021-05-10 12:50:00|3383.5|3380|3383|3379|3384|3380|3382.5|3378.5|0
1620651300000|2021-05-10 12:55:00|3382.5|3378.5|3381.5|3377.5|3383|3378.5|3381|3377|0
1620651600000|2021-05-10 13:00:00|3381|3377|3380.5|3376.5|3381.5|3377|3380|3376|0
1620651900000|2021-05-10 13:05:00|3381|3377|3380|3376|3381|3377|3380|3376|0
1620652200000|2021-05-10 13:10:00|3379.5|3375.5|3379.5|3375.5|3380|3376|3379.5|3375|0
1620652500000|2021-05-10 13:15:00|3380|3376|3379.5|3375.5|3380|3376|3379|3375|0
1620652800000|2021-05-10 13:20:00|3380|3376|3379|3375|3380|3376|3378.5|3374.5|0
1620653100000|2021-05-10 13:25:00|3378.5|3374.5|3381.5|3377.5|3382|3378|3378.5|3374.5|0
1620653400000|2021-05-10 13:30:00|3381|3377|3370|3366|3381|3377|3370|3366|2
1620653700000|2021-05-10 13:35:00|3370.5|3366.5|3368.5|3364.5|3370.5|3366.5|3368.5|3364.5|0
1620654000000|2021-05-10 13:40:00|3368|3364|3370|3366|3370|3366|3366|3362|0
1620654300000|2021-05-10 13:45:00|3369.5|3365.5|3372|3368|3372.5|3368.5|3369|3365|0
1620654600000|2021-05-10 13:50:00|3371.5|3367.5|3367.5|3363.5|3371.5|3367.5|3367|3363|0
1620654900000|2021-05-10 13:55:00|3367|3363|3367.5|3363.5|3369|3365|3366.5|3362.5|0
1620655200000|2021-05-10 14:00:00|3368|3364|3358.5|3355|3368|3364|3356.5|3353.5|113
1620655500000|2021-05-10 14:05:00|3356.5|3354.5|3356|3352.5|3357.5|3354.5|3355|3352|114
1620655800000|2021-05-10 14:10:00|3356.5|3353|3358|3354.5|3361|3357|3356.5|3353|1
1620656100000|2021-05-10 14:15:00|3357.5|3354|3358|3354.5|3358.5|3355|3357.5|3353.5|0
1620656400000|2021-05-10 14:20:00|3358.5|3354|3357.5|3354|3359|3355.5|3357.5|3353.5|0
1620656700000|2021-05-10 14:25:00|3358|3353.5|3355|3351.5|3358|3354|3355|3351|3
1620657000000|2021-05-10 14:30:00|3354.5|3351|3356.5|3352.5|3357|3353.5|3354|3350.5|0
1620657300000|2021-05-10 14:35:00|3357|3353|3358.5|3354|3359|3354.5|3357|3352.5|0
1620657600000|2021-05-10 14:40:00|3359|3354.5|3360.5|3356.5|3360.5|3356.5|3358.5|3354.5|0
1620657900000|2021-05-10 14:45:00|3360|3356|3359|3355|3360.5|3356.5|3359|3354.5|0
1620658200000|2021-05-10 14:50:00|3358.5|3354.5|3357.5|3354|3359.5|3355.5|3357|3353|0
1620658500000|2021-05-10 14:55:00|3357|3353.5|3356.5|3352.5|3358|3354|3356.5|3352.5|23
1620658800000|2021-05-10 15:00:00|3357|3353|3354|3350|3357.5|3353.5|3353.5|3349.5|1
1620659100000|2021-05-10 15:05:00|3354.5|3350.5|3353.5|3349.5|3354.5|3351|3353|3349|5
1620659400000|2021-05-10 15:10:00|3353|3350|3354.5|3350.5|3354.5|3350.5|3352.5|3349.5|0
1620659700000|2021-05-10 15:15:00|3354|3351|3355.5|3351.5|3356|3351.5|3353.5|3351|0
1620660000000|2021-05-10 15:20:00|3356|3352|3357.5|3354|3357.5|3354|3356|3352|3
1620660300000|2021-05-10 15:25:00|3358|3354.5|3369.5|3355.5|3379.5|3355.5|3357.5|3354|2
1620660600000|2021-05-10 15:30:00|3368.5|3346.5|3361|3353|3368.5|3355|3360.5|3346.5|0
1620660900000|2021-05-10 15:35:00|3361.5|3352.5|3373.5|3343.5|3377.5|3353|3361.5|3343.5|2
1620661200000|2021-05-10 15:40:00|3375|3341.5|3373.5|3342|3403|3343.5|3373.5|3329.5|2
1620661500000|2021-05-10 15:45:00|3373|3340|3373|3340.5|3373|3340.5|3373|3340|0
1620661800000|2021-05-10 15:50:00|3403|3341|3374|3342|3403|3342|3374|3338.5|0
1620662100000|2021-05-10 15:55:00||3352.5||3355.5||3355.5||3352.5|0
1620662400000|2021-05-10 16:00:00|3408||3375||3408||3375||0
1620662700000|2021-05-10 16:05:00|3408||3380.5||3408||3374||0
1620663300000|2021-05-10 16:15:00|3408||3379||3408||3379||0
1620663600000|2021-05-10 16:20:00|3386.5||3378||3408||3378||0
1620663900000|2021-05-10 16:25:00|3408||3377.5||3408||3377.5||0
1620664500000|2021-05-10 16:35:00|3408||3377||3408||3377||0
1620665100000|2021-05-10 16:45:00|3408||3376.5||3408||3376.5||0
1620665400000|2021-05-10 16:50:00|3384||3375.5||3384||3375.5||0
1620666000000|2021-05-10 17:00:00|3383||3375||3383||3375||0
1620666300000|2021-05-10 17:05:00|3382.5||3373.5||3408||3373.5||0
1620666900000|2021-05-10 17:15:00|3381||3373||3381||3373||0
1620667200000|2021-05-10 17:20:00|3380.5||3372.5||3380.5||3372.5||0
1620668700000|2021-05-10 17:45:00|3408||3372||3408||3372||0
1620669000000|2021-05-10 17:50:00|3379.5||3371.5||3379.5||3371.5||0
1620669300000|2021-05-10 17:55:00|3408|3338.5|3371|3339|3408|3339|3371|3338.5|0
1620669600000|2021-05-10 18:00:00||3337||3332||3337||3332|0
1620669900000|2021-05-10 18:05:00||3329.5||3332.5||3332.5||3329.5|0
1620670200000|2021-05-10 18:10:00||3329.5||3333||3333||3329.5|0
1620670500000|2021-05-10 18:15:00||3331||3329.5||3331||3329.5|0
1620672600000|2021-05-10 18:50:00||3319.5||3321||3321||3317.5|0
1620672900000|2021-05-10 18:55:00||3319||3321.5||3321.5||3319|0
1620673500000|2021-05-10 19:05:00||3322||3322.5||3322.5||3319|0
1620673800000|2021-05-10 19:10:00||3320.5||3323.5||3323.5||3320.5|0
1620674400000|2021-05-10 19:20:00||3320.5||3324||3324||3320.5|0
1620674700000|2021-05-10 19:25:00||3322||3324||3325||3322|0
1620675300000|2021-05-10 19:35:00||3322||3324.5||3324.5||3322|0
1620675600000|2021-05-10 19:40:00||3322||3325||3325||3322|0
1620676200000|2021-05-10 19:50:00||3322||3324||3324||3322|1
1620676500000|2021-05-10 19:55:00||3322||3322.5||3322.5||3322|0
1620712800000|2021-05-11 06:00:00|3346.5|3301|3346.5|3305|3348|3305|3345|3289|0
1620714000000|2021-05-11 06:20:00||3305.5||3305||3306||3305|0
1620714300000|2021-05-11 06:25:00||3306||3306.5||3306.5||3306|0
1620715800000|2021-05-11 06:50:00|3361.5||3352.5||3361.5||3352.5||0
1620716100000|2021-05-11 06:55:00|3352|3307|3337.5|3313.5|3352|3313.5|3329|3289|0
1620716400000|2021-05-11 07:00:00|3337|3314|3307.5|3303.5|3337|3317.5|3307|3285|12
1620716700000|2021-05-11 07:05:00|3307|3304|3296.5|3277|3307.5|3304.5|3282|3259.5|31
1620717000000|2021-05-11 07:10:00|3295.5|3277.5|3280|3276|3297.5|3283|3277|3250.5|11
1620717300000|2021-05-11 07:15:00|3279.5|3275.5|3287|3282.5|3287|3282.5|3274|3269.5|32
1620717600000|2021-05-11 07:20:00|3287.5|3283|3292|3288|3297.5|3294.5|3286.5|3282.5|8
1620717900000|2021-05-11 07:25:00|3291.5|3287.5|3293|3289|3294.5|3290.5|3287.5|3283.5|10
1620718200000|2021-05-11 07:30:00|3293.5|3291|3291.5|3287.5|3293.5|3291|3289.5|3285.5|26
1620718500000|2021-05-11 07:35:00|3291|3287|3294|3290|3297|3293|3291|3287|0
1620718800000|2021-05-11 07:40:00|3293.5|3289.5|3291|3287|3293.5|3289.5|3289.5|3287|8
1620719100000|2021-05-11 07:45:00|3290.5|3286.5|3289.5|3286|3290.5|3286.5|3288|3284|61
1620719400000|2021-05-11 07:50:00|3290|3285.5|3289|3285|3290|3286|3286|3282|4
1620719700000|2021-05-11 07:55:00|3288.5|3285.5|3296|3292|3296|3292.5|3288.5|3284.5|5
1620720000000|2021-05-11 08:00:00|3295.5|3292.5|3286|3282.5|3295.5|3292.5|3286|3282|0
1620720300000|2021-05-11 08:05:00|3285.5|3282|3283.5|3280|3285.5|3282.5|3282|3278|0
1620720600000|2021-05-11 08:10:00|3284|3280.5|3279.5|3275.5|3284|3280.5|3278|3274|0
1620720900000|2021-05-11 08:15:00|3280|3276|3284.5|3268|3297.5|3276|3276|3260|0
1620721200000|2021-05-11 08:20:00|3297|3269.5|3277.5|3273.5|3297|3277|3277.5|3268.5|0
1620721500000|2021-05-11 08:25:00|3278|3274|3279|3275|3280.5|3276.5|3277.5|3273.5|0
1620721800000|2021-05-11 08:30:00|3278.5|3274.5|3274|3270.5|3279.5|3275.5|3274|3270|2
1620722100000|2021-05-11 08:35:00|3274.5|3271|3277|3273.5|3278|3274.5|3274.5|3270.5|1
1620722400000|2021-05-11 08:40:00|3277.5|3274|3278|3274.5|3280.5|3277|3277|3273|0
1620722700000|2021-05-11 08:45:00|3277.5|3274|3276|3272.5|3279.5|3276|3276|3272|0
1620723000000|2021-05-11 08:50:00|3276.5|3272|3274|3270|3277.5|3274|3273|3269.5|0
1620723300000|2021-05-11 08:55:00|3273.5|3269.5|3273|3266.5|3273.5|3269.5|3270.5|3266|2
1620723600000|2021-05-11 09:00:00|3273.5|3266|3273.5|3269.5|3273.5|3270|3273.5|3265.5|0
1620723900000|2021-05-11 09:05:00|3274|3270|3276|3272.5|3277|3273.5|3273.5|3269.5|2
1620724200000|2021-05-11 09:10:00|3275.5|3272|3272|3268.5|3275.5|3272|3272|3268|0
1620724500000|2021-05-11 09:15:00|3272.5|3269|3269.5|3266|3272.5|3269|3269|3265.5|0
1620724800000|2021-05-11 09:20:00|3269|3265.5|3266|3262.5|3269|3266|3266|3262.5|0
1620725100000|2021-05-11 09:25:00|3265.5|3262|3264.5|3261|3265.5|3262|3263.5|3260|0
1620725400000|2021-05-11 09:30:00|3265|3260.5|3269.5|3266|3269.5|3266|3265|3260.5|0
1620725700000|2021-05-11 09:35:00|3270|3266.5|3268|3264.5|3272|3268.5|3268|3264|0
1620726000000|2021-05-11 09:40:00|3267.5|3264|3263.5|3260|3267.5|3264|3263.5|3259.5|0
1620726300000|2021-05-11 09:45:00|3263|3259.5|3268.5|3252.5|3280|3259.5|3260|3251.5|1
1620726600000|2021-05-11 09:50:00|3267|3253|3261.5|3257.5|3278.5|3259.5|3261|3253|2
1620726900000|2021-05-11 09:55:00|3261|3257|3258.5|3255|3261|3257|3258|3254.5|0
1620727200000|2021-05-11 10:00:00|3259|3254.5|3257|3253.5|3260|3256|3257|3253.5|0
1620727500000|2021-05-11 10:05:00|3257.5|3253|3253.5|3250|3257.5|3253.5|3253|3249|7
1620727800000|2021-05-11 10:10:00|3253|3249.5|3254|3250|3254|3250|3252|3248|0
1620728100000|2021-05-11 10:15:00|3254.5|3251|3262|3258.5|3262|3258.5|3254|3250.5|0
1620728400000|2021-05-11 10:20:00|3261.5|3258|3259.5|3255.5|3262|3258|3259|3255|2
1620728700000|2021-05-11 10:25:00|3259|3255|3258.5|3255|3259.5|3255.5|3258|3254|2
1620729000000|2021-05-11 10:30:00|3259|3254.5|3257.5|3253.5|3259.5|3256|3257|3253.5|2
1620729300000|2021-05-11 10:35:00|3258|3253|3256|3252.5|3258|3254|3256|3252|4
1620729600000|2021-05-11 10:40:00|3255.5|3252|3252.5|3248.5|3255.5|3252|3252|3248.5|2
1620729900000|2021-05-11 10:45:00|3253|3249|3254|3250.5|3254.5|3250.5|3253|3249|0
1620730200000|2021-05-11 10:50:00|3254.5|3251|3259.5|3256|3260.5|3257|3254.5|3251|1
1620730500000|2021-05-11 10:55:00|3259|3255.5|3260.5|3256.5|3261|3257|3258|3254|0
1620730800000|2021-05-11 11:00:00|3262|3256|3255|3251.5|3282|3256.5|3255|3251|0
1620731100000|2021-05-11 11:05:00|3255.5|3252|3257.5|3254|3258|3254.5|3255.5|3252|3
1620731400000|2021-05-11 11:10:00|3257|3253.5|3255|3251|3258|3254|3253.5|3250|0
1620731700000|2021-05-11 11:15:00|3254.5|3250.5|3253.5|3250|3255|3251|3253.5|3250|0
1620732000000|2021-05-11 11:20:00|3254|3249.5|3253.5|3249.5|3255|3251|3252|3248|0
1620732300000|2021-05-11 11:25:00|3253|3249|3253.5|3249.5|3253.5|3250|3252.5|3248|0
1620732600000|2021-05-11 11:30:00|3253|3249|3251|3247|3253|3249.5|3251|3247|0
1620732900000|2021-05-11 11:35:00|3251.5|3247.5|3254|3250|3254|3250.5|3251|3247|0
1620733200000|2021-05-11 11:40:00|3254.5|3250.5|3257.5|3253.5|3257.5|3254|3254.5|3250.5|0
1620733500000|2021-05-11 11:45:00|3258|3254|3256.5|3252.5|3259|3255.5|3256|3252|8
1620733800000|2021-05-11 11:50:00|3256|3252|3254|3250.5|3256.5|3252.5|3253.5|3249.5|0
1620734100000|2021-05-11 11:55:00|3254.5|3250|3248|3244.5|3254.5|3250.5|3248|3244.5|0
1620734400000|2021-05-11 12:00:00|3248.5|3244|3252|3248.5|3252|3248.5|3248.5|3244|1
1620734700000|2021-05-11 12:05:00|3252.5|3248|3248.5|3244.5|3252.5|3248.5|3248|3244|0
1620735000000|2021-05-11 12:10:00|3248|3244|3247.5|3243.5|3248.5|3245|3247.5|3243.5|0
1620735300000|2021-05-11 12:15:00|3247|3243|3247|3243|3247.5|3243.5|3246|3242|1
1620735600000|2021-05-11 12:20:00|3246.5|3242.5|3244.5|3240.5|3246.5|3242.5|3244.5|3240.5|2
1620735900000|2021-05-11 12:25:00|3244|3240|3239|3235|3244.5|3240.5|3237|3233.5|2
1620736200000|2021-05-11 12:30:00|3238.5|3234.5|3244|3240|3245|3241|3238.5|3234.5|2
1620736500000|2021-05-11 12:35:00|3244.5|3240.5|3247|3243|3248|3244|3244|3240|2
1620736800000|2021-05-11 12:40:00|3246.5|3243.5|3247|3243|3247|3243.5|3244|3240|0
1620737100000|2021-05-11 12:45:00|3247.5|3243.5|3247.5|3243.5|3249|3245|3246.5|3242.5|0
1620737400000|2021-05-11 12:50:00|3247|3243|3250.5|3246|3250.5|3246|3247|3243|0
1620737700000|2021-05-11 12:55:00|3250|3246.5|3248.5|3244.5|3251|3247|3248|3244|0
1620738000000|2021-05-11 13:00:00|3248|3244|3247.5|3243.5|3248.5|3244.5|3247|3243|0
1620738300000|2021-05-11 13:05:00|3247|3243|3243|3239|3247.5|3243.5|3242.5|3238.5|0
1620738600000|2021-05-11 13:10:00|3243.5|3239.5|3242.5|3238.5|3246|3242|3242.5|3238.5|2
1620738900000|2021-05-11 13:15:00|3242|3239|3247|3243|3247.5|3243.5|3242|3239|11
1620739200000|2021-05-11 13:20:00|3246.5|3242.5|3246|3242|3249|3245|3246|3242|0
1620739500000|2021-05-11 13:25:00|3245.5|3242.5|3246|3242.5|3246.5|3243|3245|3241|0
1620739800000|2021-05-11 13:30:00|3245.5|3242|3245.5|3241.5|3252|3248.5|3244.5|3240.5|0
1620740100000|2021-05-11 13:35:00|3246|3242|3249|3245.5|3253|3249.5|3246|3242|10
1620740400000|2021-05-11 13:40:00|3249.5|3245|3260|3256.5|3260|3256.5|3249|3245|8
1620740700000|2021-05-11 13:45:00|3260.5|3256|3260.5|3256.5|3264|3260|3258.5|3254.5|2
1620741000000|2021-05-11 13:50:00|3261|3257|3263.5|3260|3263.5|3260|3259|3255|0
1620741300000|2021-05-11 13:55:00|3264|3259.5|3268.5|3264.5|3268.5|3264.5|3262|3258|1
1620741600000|2021-05-11 14:00:00|3269|3265|3271|3267|3272.5|3269|3268|3264|8
1620741900000|2021-05-11 14:05:00|3271.5|3267.5|3264.5|3260.5|3271.5|3267.5|3264|3260|0
1620742200000|2021-05-11 14:10:00|3265|3261|3268|3264|3268.5|3264.5|3263.5|3259.5|0
1620742500000|2021-05-11 14:15:00|3267.5|3263.5|3269|3265|3269.5|3265.5|3265|3261|0
1620742800000|2021-05-11 14:20:00|3269.5|3265.5|3270|3266|3274|3270|3269|3265|5
1620743100000|2021-05-11 14:25:00|3269.5|3265.5|3262|3258|3269.5|3266|3262|3258|0
1620743400000|2021-05-11 14:30:00|3261.5|3257.5|3259|3255|3261.5|3257.5|3257|3253.5|0
1620743700000|2021-05-11 14:35:00|3258.5|3254.5|3257.5|3253.5|3259.5|3255.5|3255|3251|0
1620744000000|2021-05-11 14:40:00|3257|3253|3263|3259.5|3263.5|3259.5|3256.5|3252.5|0
1620744300000|2021-05-11 14:45:00|3262.5|3259|3267|3263|3267|3263|3260|3256.5|0
1620744600000|2021-05-11 14:50:00|3267.5|3263.5|3268|3264|3268|3264|3266.5|3262.5|3
1620744900000|2021-05-11 14:55:00|3267.5|3263.5|3270|3266|3271.5|3267.5|3266.5|3262.5|0
1620745200000|2021-05-11 15:00:00|3269.5|3265.5|3269.5|3265.5|3271.5|3267.5|3268|3264.5|0
1620745500000|2021-05-11 15:05:00|3269|3265|3275.5|3271.5|3276|3272.5|3268.5|3264.5|0
1620745800000|2021-05-11 15:10:00|3275|3271|3279|3275|3279|3275|3274|3270|1
1620746100000|2021-05-11 15:15:00|3278.5|3275.5|3284|3280|3284|3280|3277.5|3274|3
1620746400000|2021-05-11 15:20:00|3284.5|3280.5|3287.5|3283.5|3287.5|3283.5|3284.5|3280|5
1620746700000|2021-05-11 15:25:00|3288|3284|3291|3281.5|3296.5|3284.5|3286|3281.5|2
1620747000000|2021-05-11 15:30:00|3290.5|3282.5|3296.5|3288|3297.5|3288|3290.5|3274|0
1620747300000|2021-05-11 15:35:00|3297|3288.5|3297.5|3283.5|3297.5|3289|3297|3283.5|0
1620747900000|2021-05-11 15:45:00|3306.5|3284|3306.5|3283.5|3306.5|3284|3306.5|3283.5|1
1620748500000|2021-05-11 15:55:00||3278||3278||3278||3278|0
1620748800000|2021-05-11 16:00:00||3239.5||3275.5||3275.5||3239.5|0
1620749100000|2021-05-11 16:05:00||3239.5||3275.5||3275.5||3239.5|0
1620749400000|2021-05-11 16:10:00||3269||3275.5||3275.5||3269|0
1620749700000|2021-05-11 16:15:00||3269||3275.5||3275.5||3240|0
1620750000000|2021-05-11 16:20:00||3240||3275.5||3275.5||3240|0
1620750300000|2021-05-11 16:25:00||3269||3275.5||3275.5||3269|0
1620750600000|2021-05-11 16:30:00||3236||3272.5||3272.5||3236|0
1620750900000|2021-05-11 16:35:00||3236||3272.5||3272.5||3236|0
1620751200000|2021-05-11 16:40:00||3236||3272.5||3272.5||3236|0
1620751500000|2021-05-11 16:45:00||3266||3270.5||3270.5||3266|0
1620751800000|2021-05-11 16:50:00||3232||3268||3268||3232|0
1620752400000|2021-05-11 17:00:00||3268.5||3273.5||3273.5||3268.5|0
1620752700000|2021-05-11 17:05:00||3236.5||3273.5||3273.5||3236.5|0
1620753000000|2021-05-11 17:10:00||3267||3273.5||3273.5||3235|0
1620753300000|2021-05-11 17:15:00||3235||3273.5||3273.5||3235|0
1620753600000|2021-05-11 17:20:00||3267||3273.5||3273.5||3238|0
1620753900000|2021-05-11 17:25:00||3274||3278.5||3278.5||3274|0
1620754200000|2021-05-11 17:30:00||3241||3278.5||3278.5||3241|0
1620754500000|2021-05-11 17:35:00||3241||3278.5||3278.5||3241|0
1620755100000|2021-05-11 17:45:00||3241||3278.5||3278.5||3241|0
1620755400000|2021-05-11 17:50:00||3272||3278.5||3278.5||3239.5|0
1620755700000|2021-05-11 17:55:00|3308|3271.5|3308|3278.5|3308|3278.5|3308|3271.5|0
1620756000000|2021-05-11 18:00:00||3272||3278.5||3278.5||3242|0
1620756300000|2021-05-11 18:05:00||3242||3278.5||3278.5||3242|0
1620756600000|2021-05-11 18:10:00|3307.5|3238.5|3307.5|3276|3307.5|3276|3307.5|3238.5|0
1620756900000|2021-05-11 18:15:00|3308|3238.5|3308|3276|3308|3276|3308|3238.5|0
1620757200000|2021-05-11 18:20:00||3269.5||3276||3276||3269.5|0
1620757500000|2021-05-11 18:25:00||3242||3282.5||3282.5||3242|0
1620757800000|2021-05-11 18:30:00||3242.5||3278||3280||3239.5|0
1620758100000|2021-05-11 18:35:00||3242.5||3278||3278||3242.5|0
1620758400000|2021-05-11 18:40:00|3307.5|3271.5|3308|3278|3308|3278|3307.5|3271.5|0
1620759000000|2021-05-11 18:50:00||3271.5||3278||3278||3242.5|0
1620759300000|2021-05-11 18:55:00||3242.5||3278||3278||3242.5|0
1620759600000|2021-05-11 19:00:00||3242.5||3278||3278||3242.5|0
1620759900000|2021-05-11 19:05:00||3271.5||3278||3278||3242.5|0
1620760500000|2021-05-11 19:15:00||3242.5||3278||3278||3242.5|0
1620761100000|2021-05-11 19:25:00||3244.5||3279||3279||3244.5|0
1620761700000|2021-05-11 19:35:00|3307.5|3238.5|3307.5|3278|3308|3278|3307.5|3238.5|0
1620762000000|2021-05-11 19:40:00|3308|3238.5|3308|3278|3308|3278|3308|3238.5|0
1620762300000|2021-05-11 19:45:00||3240.5||3278||3278||3240.5|0
1620762600000|2021-05-11 19:50:00||3242.5||3278||3278||3241|0
1620762900000|2021-05-11 19:55:00|3307.5|3241|3308|3278|3308|3278|3307.5|3241|0
1620799200000|2021-05-12 06:00:00|3308.5|3240|3327|3264.5|3327|3264.5|3307|3223.5|0
1620800400000|2021-05-12 06:20:00||3271.5||3271.5||3271.5||3271.5|0
1620802200000|2021-05-12 06:50:00||3286.5||3286.5||3286.5||3286.5|0
1620802500000|2021-05-12 06:55:00|3326.5|3287|3327|3286.5|3327|3287|3308|3286.5|0
1620802800000|2021-05-12 07:00:00|3325|3287|3302|3298|3327|3312|3302|3286.5|15
1620803100000|2021-05-12 07:05:00|3301.5|3297.5|3299|3294.5|3326.5|3298|3297.5|3274|2
1620803400000|2021-05-12 07:10:00|3298.5|3294|3291|3286.5|3299.5|3295.5|3290.5|3286.5|0
1620803700000|2021-05-12 07:15:00|3290.5|3287|3295.5|3291.5|3299.5|3295.5|3290.5|3287|0
1620804000000|2021-05-12 07:20:00|3296|3292|3292.5|3289|3297.5|3293.5|3292|3288.5|1
1620804300000|2021-05-12 07:25:00|3293|3288.5|3288.5|3284.5|3293.5|3289.5|3287|3283|3
1620804600000|2021-05-12 07:30:00|3289|3285|3285|3281|3289.5|3285.5|3285|3281|0
1620804900000|2021-05-12 07:35:00|3284.5|3280.5|3282|3277.5|3284.5|3280.5|3281|3277|0
1620805200000|2021-05-12 07:40:00|3281.5|3278|3290.5|3286.5|3291|3287|3281.5|3277.5|2
1620805500000|2021-05-12 07:45:00|3291|3287|3293|3289|3298|3294|3291|3286.5|0
1620805800000|2021-05-12 07:50:00|3292.5|3288.5|3291|3284|3307.5|3288.5|3290|3279|0
1620806100000|2021-05-12 07:55:00|3290.5|3284.5|3290.5|3286.5|3290.5|3287|3287.5|3283.5|0
1620806400000|2021-05-12 08:00:00|3290|3287|3291|3287.5|3294|3290|3290|3287|0
1620806700000|2021-05-12 08:05:00|3291.5|3288|3285.5|3281.5|3291.5|3288|3285|3281|151
1620807000000|2021-05-12 08:10:00|3285|3281|3282|3278|3285|3281|3280.5|3276.5|50
1620807300000|2021-05-12 08:15:00|3281.5|3277.5|3280|3276|3282|3278|3277|3273|34
1620807600000|2021-05-12 08:20:00|3280.5|3276.5|3278.5|3274.5|3281|3277.5|3277.5|3273.5|0
1620807900000|2021-05-12 08:25:00|3278|3274|3280|3276|3281|3277|3277|3273|0
1620808200000|2021-05-12 08:30:00|3280.5|3276.5|3286|3282|3286|3282.5|3280|3276|0
1620808500000|2021-05-12 08:35:00|3285.5|3282.5|3285.5|3281.5|3287|3283|3283.5|3279.5|0
1620808800000|2021-05-12 08:40:00|3285|3281|3281.5|3277.5|3285|3281|3280|3276|0
1620809100000|2021-05-12 08:45:00|3282|3278|3278.5|3274.5|3282.5|3279|3278.5|3274.5|5
1620809400000|2021-05-12 08:50:00|3279|3275|3276.5|3272|3279|3276|3275|3271|7
1620809700000|2021-05-12 08:55:00|3276|3272.5|3280.5|3276.5|3280.5|3276.5|3276|3272|2
1620810000000|2021-05-12 09:00:00|3280|3276|3280.5|3276.5|3280.5|3276.5|3278.5|3274.5|0
1620810300000|2021-05-12 09:05:00|3281|3277|3279.5|3275|3282|3277.5|3278|3274|0
1620810600000|2021-05-12 09:10:00|3280|3275.5|3285|3281|3285|3281|3280|3275.5|0
1620810900000|2021-05-12 09:15:00|3285.5|3281.5|3284|3280|3286|3282|3284|3280|0
1620811200000|2021-05-12 09:20:00|3284.5|3280.5|3286.5|3282.5|3286.5|3283|3283|3279|0
1620811500000|2021-05-12 09:25:00|3287|3283|3283|3279|3287|3283|3282|3277.5|0
1620811800000|2021-05-12 09:30:00|3283.5|3279.5|3285.5|3281.5|3286.5|3282.5|3283.5|3279.5|0
1620812100000|2021-05-12 09:35:00|3285|3281|3285|3281|3285|3281.5|3282.5|3278.5|0
1620812400000|2021-05-12 09:40:00|3284.5|3280.5|3285|3281|3285|3281|3282|3278|0
1620812700000|2021-05-12 09:45:00|3284.5|3280.5|3284|3280|3285|3281|3283|3279|0
1620813000000|2021-05-12 09:50:00|3283.5|3279.5|3289|3279|3289|3280|3282|3276.5|0
1620813300000|2021-05-12 09:55:00|3288.5|3278.5|3283|3279|3288.5|3279.5|3281.5|3277.5|0
1620813600000|2021-05-12 10:00:00|3282.5|3278.5|3286.5|3281.5|3286.5|3281.5|3282.5|3278.5|0
1620813900000|2021-05-12 10:05:00|3286|3282|3292|3288|3292|3288|3286|3282|0
1620814200000|2021-05-12 10:10:00|3292.5|3288.5|3294|3290|3294|3290.5|3291|3287|0
1620814500000|2021-05-12 10:15:00|3294.5|3290.5|3295.5|3292|3295.5|3292|3293.5|3289.5|0
1620814800000|2021-05-12 10:20:00|3296|3291.5|3297|3293|3298|3294|3296|3291.5|0
1620815100000|2021-05-12 10:25:00|3297.5|3293.5|3298|3294|3298|3294.5|3296|3292.5|0
1620815400000|2021-05-12 10:30:00|3298.5|3294.5|3302|3298.5|3302|3298.5|3298.5|3294|5
1620815700000|2021-05-12 10:35:00|3302.5|3298|3301|3297|3303.5|3300.5|3301|3297|14
1620816000000|2021-05-12 10:40:00|3301.5|3296.5|3299.5|3295|3301.5|3296.5|3299.5|3295|4
1620816300000|2021-05-12 10:45:00|3299|3294.5|3300.5|3296.5|3300.5|3296.5|3297.5|3293.5|0
1620816600000|2021-05-12 10:50:00|3300|3296|3297|3293.5|3300|3296|3295.5|3291.5|0
1620816900000|2021-05-12 10:55:00|3297.5|3293|3294|3290|3297.5|3293.5|3294|3290|0
1620817200000|2021-05-12 11:00:00|3300.5|3289.5|3300.5|3293.5|3310|3293.5|3299|3286|0
1620817500000|2021-05-12 11:05:00|3299.5|3294|3300.5|3296.5|3300.5|3296.5|3299|3293.5|0
1620817800000|2021-05-12 11:10:00|3301|3297|3297.5|3294|3301|3297|3297.5|3293.5|0
1620818100000|2021-05-12 11:15:00|3298|3294.5|3298|3294|3299|3295|3296|3292|0
1620818400000|2021-05-12 11:20:00|3297.5|3293.5|3296.5|3292.5|3299|3295|3296.5|3292.5|0
1620818700000|2021-05-12 11:25:00|3297|3293|3296|3292.5|3297.5|3293|3296|3292|0
1620819000000|2021-05-12 11:30:00|3296.5|3292|3301.5|3297.5|3301.5|3297.5|3296.5|3292|14
1620819300000|2021-05-12 11:35:00|3302|3298|3302|3298.5|3303.5|3299.5|3301.5|3297.5|0
1620819600000|2021-05-12 11:40:00|3302.5|3298|3300.5|3296.5|3302.5|3298.5|3300|3296.5|0
1620819900000|2021-05-12 11:45:00|3300|3296|3300.5|3296|3301|3297.5|3300|3296|0
1620820200000|2021-05-12 11:50:00|3300|3296.5|3301.5|3297.5|3301.5|3297.5|3300|3296|0
1620820500000|2021-05-12 11:55:00|3301|3297|3301|3297|3302|3298.5|3301|3297|0
1620820800000|2021-05-12 12:00:00|3300.5|3296.5|3300|3296|3301|3297.5|3299.5|3296|0
1620821100000|2021-05-12 12:05:00|3299.5|3295.5|3299|3295|3299.5|3295.5|3298.5|3294.5|0
1620821400000|2021-05-12 12:10:00|3298.5|3294.5|3300|3296|3300|3296|3298.5|3294.5|0
1620821700000|2021-05-12 12:15:00|3299.5|3296.5|3300|3296|3301|3297|3299.5|3295.5|0
1620822000000|2021-05-12 12:20:00|3300.5|3296.5|3300.5|3296|3301|3297.5|3300|3295.5|0
1620822300000|2021-05-12 12:25:00|3300|3296.5|3303|3293|3303|3297|3299.5|3292.5|0
1620822600000|2021-05-12 12:30:00|3302|3292.5|3279|3275|3302|3292.5|3274.5|3270.5|5
1620822900000|2021-05-12 12:35:00|3279.5|3275.5|3280|3276|3289|3284.5|3279.5|3275.5|0
1620823200000|2021-05-12 12:40:00|3279.5|3275.5|3287.5|3283.5|3287.5|3283.5|3277|3273|5
1620823500000|2021-05-12 12:45:00|3288|3284|3283|3279|3288|3284|3283|3279|0
1620823800000|2021-05-12 12:50:00|3284|3279.5|3283|3279.5|3287.5|3283.5|3283|3279|0
1620824100000|2021-05-12 12:55:00|3283.5|3279|3283|3279.5|3283.5|3279.5|3279|3275|0
1620824400000|2021-05-12 13:00:00|3283.5|3279|3283|3279|3283.5|3280|3279.5|3275.5|0
1620824700000|2021-05-12 13:05:00|3282.5|3278.5|3280|3276|3300.5|3280.5|3280|3276|0
1620825000000|2021-05-12 13:10:00|3280.5|3276.5|3278|3274.5|3280.5|3276.5|3278|3274.5|0
1620825300000|2021-05-12 13:15:00|3278.5|3275|3277.5|3273.5|3279|3275|3277|3273|2
1620825600000|2021-05-12 13:20:00|3277|3273|3273.5|3269.5|3277.5|3273.5|3273.5|3269.5|0
1620825900000|2021-05-12 13:25:00|3273|3269|3269|3265|3273|3269.5|3269|3265|0
1620826200000|2021-05-12 13:30:00|3268.5|3264.5|3276.5|3272.5|3276.5|3272.5|3268|3264|0
1620826500000|2021-05-12 13:35:00|3276|3272|3278.5|3275|3280.5|3277|3276|3272|2
1620826800000|2021-05-12 13:40:00|3278|3274.5|3277.5|3274|3278.5|3275|3277|3273|0
1620827100000|2021-05-12 13:45:00|3278|3273.5|3279|3275|3282|3278|3278|3273.5|0
1620827400000|2021-05-12 13:50:00|3279.5|3275.5|3278.5|3275|3283.5|3280|3278|3274|0
1620827700000|2021-05-12 13:55:00|3278|3274.5|3276.5|3272.5|3280.5|3276.5|3276|3272.5|0
1620828000000|2021-05-12 14:00:00|3276|3272|3273.5|3269.5|3276|3272|3272|3268|6
1620828300000|2021-05-12 14:05:00|3274|3270.5|3275|3271|3276|3273|3274|3270.5|1
1620828600000|2021-05-12 14:10:00|3274.5|3270.5|3275|3271.5|3276|3272.5|3272|3268.5|3
1620828900000|2021-05-12 14:15:00|3275.5|3272|3275|3271|3276|3272.5|3273|3269.5|0
1620829200000|2021-05-12 14:20:00|3275.5|3272|3275.5|3271.5|3277.5|3274|3275|3271|0
1620829500000|2021-05-12 14:25:00|3275|3271|3273.5|3270|3276|3272|3273.5|3269.5|0
1620829800000|2021-05-12 14:30:00|3274|3269.5|3271.5|3268|3274|3270.5|3271|3267|0
1620830100000|2021-05-12 14:35:00|3271|3267.5|3271.5|3268|3273.5|3269.5|3270.5|3266.5|0
1620830400000|2021-05-12 14:40:00|3272|3267.5|3268.5|3265|3272|3268|3268.5|3264.5|0
1620830700000|2021-05-12 14:45:00|3268|3264.5|3265.5|3262|3269.5|3265.5|3265.5|3261.5|0
1620831000000|2021-05-12 14:50:00|3265|3261.5|3265|3261|3267|3263.5|3264.5|3260.5|1
1620831300000|2021-05-12 14:55:00|3264.5|3260.5|3262.5|3258.5|3264.5|3260.5|3261|3257|0
1620831600000|2021-05-12 15:00:00|3263|3259.5|3264.5|3261|3265.5|3261|3263|3259.5|0
1620831900000|2021-05-12 15:05:00|3265|3260.5|3263.5|3259.5|3265|3260.5|3261.5|3257.5|1
1620832200000|2021-05-12 15:10:00|3263|3259|3262.5|3258.5|3263.5|3259|3261.5|3257.5|0
1620832500000|2021-05-12 15:15:00|3263|3259.5|3266|3262.5|3266|3262.5|3263|3259.5|0
1620832800000|2021-05-12 15:20:00|3266.5|3262|3262|3258.5|3266.5|3262|3262|3258|3
1620833100000|2021-05-12 15:25:00|3261.5|3258|3269|3255|3284|3258|3258|3254.5|5
1620833400000|2021-05-12 15:30:00|3268.5|3254.5|3262.5|3254|3268.5|3256.5|3262|3252.5|1
1620833700000|2021-05-12 15:35:00|3263|3253.5|3268|3251.5|3274|3254|3263|3251.5|0
1620834000000|2021-05-12 15:40:00|3277||3274||3305||3274||0
1620834300000|2021-05-12 15:45:00|3273.5||3282.5||3283||3273||0
1620834600000|2021-05-12 15:50:00||3249.5||3249.5||3249.5||3249.5|0
1620834900000|2021-05-12 15:55:00||3247.5||3247.5||3247.5||3247.5|0
1620835200000|2021-05-12 16:00:00|3282||3270.5||3282||3270.5||0
1620835500000|2021-05-12 16:05:00|3277||3275||3297||3275||0
1620835800000|2021-05-12 16:10:00|3274.5|3249.5|3270.5|3247.5|3297.5|3257|3270.5|3247.5|6
1620836400000|2021-05-12 16:20:00|3262|3248|3262|3243|3262|3248|3262|3243|0
1620837000000|2021-05-12 16:30:00|3261.5|3242.5|3253.5|3242.5|3261.5|3242.5|3253.5|3242.5|6
1620837300000|2021-05-12 16:35:00||3229.5||3235.5||3241||3203.5|4
1620837600000|2021-05-12 16:40:00|3244.5|3228.5|3244.5|3236.5|3244.5|3236.5|3244.5|3203.5|0
1620837900000|2021-05-12 16:45:00|3261.5|3223|3257.5|3230.5|3261.5|3237|3257.5|3203.5|8
1620838200000|2021-05-12 16:50:00|3239|3238|3243.5|3238|3257.5|3238.5|3239|3203.5|10
1620838500000|2021-05-12 16:55:00||3203.5||3222||3222||3203.5|0
1620838800000|2021-05-12 17:00:00|3239.5|3203.5|3240|3226.5|3257|3226.5|3239.5|3203.5|4
1620839100000|2021-05-12 17:05:00|3257|3203|3257|3239.5|3257|3239.5|3240|3203|10
1620839400000|2021-05-12 17:10:00|||||||||2
1620840000000|2021-05-12 17:20:00||3203.5||3239.5||3239.5||3203.5|0
1620840300000|2021-05-12 17:25:00||3233||3233.5||3233.5||3233|0
1620840600000|2021-05-12 17:30:00|3259.5|3203.5|3267.5|3235|3267.5|3237.5|3259.5|3203.5|0
1620840900000|2021-05-12 17:35:00|3270|3235.5|3274|3236|3274|3236|3270|3235.5|0
1620841500000|2021-05-12 17:45:00|3273.5|3229|3273|3236|3273.5|3236|3273|3229|0
1620841800000|2021-05-12 17:50:00||3236.5||3236.5||3236.5||3236.5|0
1620842100000|2021-05-12 17:55:00|3272.5|3203.5|3272|3236.5|3274.5|3236.5|3272|3203.5|0
1620842400000|2021-05-12 18:00:00||3237||3237.5||3240||3203.5|0
1620843000000|2021-05-12 18:10:00|3271.5|3203.5|3265.5|3235|3271.5|3235|3265.5|3203.5|0
1620843300000|2021-05-12 18:15:00||3203.5||3235||3235||3203.5|0
1620843600000|2021-05-12 18:20:00||3228.5||3235||3235||3228.5|0
1620843900000|2021-05-12 18:25:00||3228.5||3235||3235||3228.5|0
1620844500000|2021-05-12 18:35:00||3203.5||3235||3235||3203.5|0
1620844800000|2021-05-12 18:40:00||3228.5||3235||3235||3203.5|0
1620845100000|2021-05-12 18:45:00||3235.5||3239.5||3239.5||3235.5|0
1620845700000|2021-05-12 18:55:00|3268.5||3271||3271||3268.5||0
1620846000000|2021-05-12 19:00:00||3203.5||3233.5||3239.5||3203.5|0
1620846300000|2021-05-12 19:05:00||3227||3233.5||3233.5||3203.5|0
1620846600000|2021-05-12 19:10:00||3203.5||3233.5||3233.5||3203.5|0
1620846900000|2021-05-12 19:15:00||3203.5||3233.5||3233.5||3203.5|0
1620847200000|2021-05-12 19:20:00||3203.5||3227.5||3233.5||3203.5|0
1620847500000|2021-05-12 19:25:00||3203.5||3227.5||3227.5||3203.5|0
1620848100000|2021-05-12 19:35:00||3203.5||3227.5||3227.5||3203.5|0
1620848400000|2021-05-12 19:40:00||3228||3231||3231||3228|0
1620848700000|2021-05-12 19:45:00||3231.5||3232||3232||3203.5|0
1620849000000|2021-05-12 19:50:00||3203.5||3228||3232||3203.5|0
1620849300000|2021-05-12 19:55:00||3228.5||3232.5||3232.5||3203.5|0
1620885600000|2021-05-13 06:00:00|3245|3203|3243.5|3185|3251|3207|3205|3165.5|1
1620885900000|2021-05-13 06:05:00|3244.5|3185.5|3246|3193|3248.5|3193|3244.5|3185.5|0
1620886200000|2021-05-13 06:10:00|3248.5||3248.5||3248.5||3248.5||0
1620886500000|2021-05-13 06:15:00||3201.5||3211.5||3211.5||3201.5|0
1620888600000|2021-05-13 06:50:00||3216.5||3216.5||3216.5||3216.5|0
1620888900000|2021-05-13 06:55:00|3249|3217|3248.5|3230|3249|3231.5|3248.5|3216.5|5
1620889200000|2021-05-13 07:00:00|3248|3229.5|3227.5|3223.5|3248|3230|3227|3207|7
1620889500000|2021-05-13 07:05:00|3228|3223|3237|3232.5|3241|3237|3227.5|3223|5
1620889800000|2021-05-13 07:10:00|3236.5|3233|3235.5|3231.5|3237|3233|3233.5|3229.5|1
1620890100000|2021-05-13 07:15:00|3235|3231|3239|3234.5|3239|3235|3233|3229|0
1620890400000|2021-05-13 07:20:00|3239.5|3235|3237.5|3233.5|3244.5|3240.5|3237|3233|7
1620890700000|2021-05-13 07:25:00|3237|3233|3234.5|3230|3237|3233|3234|3230|0
1620891000000|2021-05-13 07:30:00|3234|3229.5|3229.5|3226|3234|3229.5|3227.5|3223.5|2
1620891300000|2021-05-13 07:35:00|3229|3225.5|3222|3218.5|3229|3225.5|3222|3218.5|0
1620891600000|2021-05-13 07:40:00|3222.5|3218|3220.5|3216.5|3222.5|3218|3218.5|3215|0
1620891900000|2021-05-13 07:45:00|3221|3217|3217|3213|3221.5|3217.5|3216|3212|8
1620892200000|2021-05-13 07:50:00|3216.5|3212.5|3214|3210|3217.5|3213.5|3211|3207|3
1620892500000|2021-05-13 07:55:00|3213.5|3209.5|3214.5|3210.5|3216|3212|3213|3209|0
1620892800000|2021-05-13 08:00:00|3214|3210|3212|3208|3214|3210|3207|3203|7
1620893100000|2021-05-13 08:05:00|3212.5|3208.5|3212.5|3208.5|3216|3212|3212|3208.5|0
1620893400000|2021-05-13 08:10:00|3212|3208|3213.5|3209.5|3214|3210|3211|3206.5|0
1620893700000|2021-05-13 08:15:00|3214|3210|3215.5|3211.5|3217.5|3213.5|3213|3209|0
1620894000000|2021-05-13 08:20:00|3216|3212|3218.5|3214.5|3219.5|3215|3215|3211|0
1620894300000|2021-05-13 08:25:00|3218|3214|3215.5|3211.5|3218|3214|3214|3210|2
1620894600000|2021-05-13 08:30:00|3215|3211|3217|3213|3218|3214|3213|3209|6
1620894900000|2021-05-13 08:35:00|3216.5|3212.5|3218.5|3214.5|3220|3216|3216|3212|0
1620895200000|2021-05-13 08:40:00|3218|3214|3221|3217|3221.5|3217.5|3216.5|3212.5|0
1620895500000|2021-05-13 08:45:00|3220.5|3216.5|3218.5|3214.5|3220.5|3216.5|3218.5|3214.5|0
1620895800000|2021-05-13 08:50:00|3219|3215|3219|3215.5|3219.5|3216.5|3217.5|3213|5
1620896100000|2021-05-13 08:55:00|3218.5|3216|3223.5|3219|3223.5|3219|3218.5|3216|0
1620896400000|2021-05-13 09:00:00|3224|3219.5|3234|3230|3235|3231.5|3224|3219.5|6
1620896700000|2021-05-13 09:05:00|3234.5|3230.5|3233.5|3229.5|3234.5|3230.5|3231.5|3227.5|1
1620897000000|2021-05-13 09:10:00|3233|3229|3235|3231|3235.5|3231.5|3233|3229|1
1620897300000|2021-05-13 09:15:00|3234.5|3230.5|3238|3234|3238|3234|3233.5|3229.5|0
1620897600000|2021-05-13 09:20:00|3238.5|3234.5|3242|3238|3242.5|3238.5|3238.5|3234.5|0
1620897900000|2021-05-13 09:25:00|3242.5|3238.5|3241.5|3237.5|3243.5|3240.5|3241.5|3237.5|5
1620898200000|2021-05-13 09:30:00|3242|3238|3239.5|3235.5|3242|3238.5|3239|3235|2
1620898500000|2021-05-13 09:35:00|3239|3235|3240.5|3236.5|3241|3236.5|3238.5|3234.5|0
1620898800000|2021-05-13 09:40:00|3241|3237|3240.5|3236.5|3241.5|3237|3240|3236|0
1620899100000|2021-05-13 09:45:00|3241|3237|3240|3236|3241|3237|3239|3235|0
1620899400000|2021-05-13 09:50:00|3240.5|3236.5|3243.5|3239.5|3244|3239.5|3240.5|3236.5|4
1620899700000|2021-05-13 09:55:00|3243|3239|3242.5|3238.5|3243.5|3239.5|3242|3238|0
1620900000000|2021-05-13 10:00:00|3243|3239|3244|3240|3244.5|3240|3243|3239|0
1620900300000|2021-05-13 10:05:00|3243.5|3239.5|3244|3240|3244|3240|3241|3237|0
1620900600000|2021-05-13 10:10:00|3243.5|3239.5|3245.5|3241.5|3246|3242|3242.5|3238.5|0
1620900900000|2021-05-13 10:15:00|3246|3242|3248|3244|3249|3245|3246|3242|0
1620901200000|2021-05-13 10:20:00|3247.5|3243.5|3247|3242.5|3247.5|3244.5|3246.5|3242|2
1620901500000|2021-05-13 10:25:00|3246.5|3243|3245.5|3241.5|3247.5|3243.5|3245|3241|0
1620901800000|2021-05-13 10:30:00|3246|3242|3244.5|3240.5|3246.5|3242.5|3244.5|3240.5|0
1620902100000|2021-05-13 10:35:00|3245|3241|3247|3243|3247|3243|3245|3241|0
1620902400000|2021-05-13 10:40:00|3246.5|3242.5|3246|3242|3246.5|3242.5|3245.5|3241.5|0
1620902700000|2021-05-13 10:45:00|3245.5|3241.5|3246.5|3242.5|3247|3243|3245.5|3241.5|0
1620903000000|2021-05-13 10:50:00|3246|3242|3247|3243|3247|3243|3244.5|3240.5|0
1620903300000|2021-05-13 10:55:00|3246.5|3242.5|3247|3243|3247|3243|3246|3242|4
1620903600000|2021-05-13 11:00:00|3248.5|3236.5|3252.5|3246.5|3258|3247|3248.5|3235.5|0
1620903900000|2021-05-13 11:05:00||3246||3246||3246.5||3245|0
1620904200000|2021-05-13 11:10:00||3246.5||3244.5||3246.5||3244.5|0
1620904500000|2021-05-13 11:15:00|3252|3244|3248.5|3244.5|3252|3244.5|3247.5|3243|0
1620904800000|2021-05-13 11:20:00|3248|3244|3251|3247|3252|3248.5|3248|3244|4
1620905100000|2021-05-13 11:25:00|3251.5|3247.5|3255.5|3251.5|3255.5|3252.5|3251.5|3247.5|6
1620905400000|2021-05-13 11:30:00|3256|3252|3265.9|3262.4|3265.9|3263.4|3256|3252|16
1620905700000|2021-05-13 11:35:00|3266.4|3262.9|3268.4|3264.4|3268.4|3264.4|3266.4|3261.9|5
1620906000000|2021-05-13 11:40:00|3268.9|3264.9|3273.4|3269.4|3273.4|3269.4|3268.9|3264.9|0
1620906300000|2021-05-13 11:45:00|3273.9|3269.9|3274.4|3270.4|3274.4|3270.4|3272.4|3268.9|1
1620906600000|2021-05-13 11:50:00|3274.9|3270.9|3274.9|3270.9|3274.9|3270.9|3273.9|3269.9|0
1620906900000|2021-05-13 11:55:00|3275.4|3271.4|3274.4|3270.4|3275.4|3271.4|3273.9|3269.9|0
1620907200000|2021-05-13 12:00:00|3274.9|3270.9|3279.9|3275.9|3279.9|3275.9|3274.4|3270.4|0
1620907500000|2021-05-13 12:05:00|3279.4|3275.4|3282.9|3278.4|3282.9|3278.9|3278.4|3274.4|0
1620907800000|2021-05-13 12:10:00|3282.4|3278.9|3283.9|3279.9|3284.9|3280.4|3281.9|3277.9|0
1620908100000|2021-05-13 12:15:00|3284.4|3280.4|3285.4|3281.4|3287.9|3283.9|3284.4|3280.4|0
1620908400000|2021-05-13 12:20:00|3285.9|3281.9|3287.9|3283.9|3288.4|3284.4|3285.9|3281.9|0
1620908700000|2021-05-13 12:25:00|3287.4|3283.4|3287.9|3278.4|3288.4|3283.4|3284.9|3277.9|1
1620909000000|2021-05-13 12:30:00|3286.9|3277.9|3288.4|3284.4|3290.4|3286.4|3285.9|3277.4|0
1620909300000|2021-05-13 12:35:00|3288.9|3284.9|3287.4|3283.4|3291.4|3286.9|3287.4|3283.4|0
1620909600000|2021-05-13 12:40:00|3287.9|3283.9|3289.4|3285.4|3290.4|3285.9|3287.9|3283.9|0
1620909900000|2021-05-13 12:45:00|3289.9|3285.9|3290.4|3286.4|3290.4|3286.4|3289.4|3285.4|0
1620910200000|2021-05-13 12:50:00|3290.9|3286.9|3287.4|3282.9|3290.9|3286.9|3287.4|3282.9|22
1620910500000|2021-05-13 12:55:00|3287.9|3283.4|3289.9|3285.9|3289.9|3285.9|3287.9|3283.4|0
1620910800000|2021-05-13 13:00:00|3291.4|3286.4|3291.4|3287.4|3292.9|3288.9|3290.4|3286.4|13
1620911100000|2021-05-13 13:05:00|3291.9|3287.9|3295.4|3291.4|3295.9|3291.9|3291.9|3287.4|0
1620911400000|2021-05-13 13:10:00|3294.9|3290.9|3291.9|3287.9|3294.9|3292.4|3291.9|3287.9|5
1620911700000|2021-05-13 13:15:00|3291.4|3287.4|3291.9|3287.9|3292.4|3288.4|3290.4|3286.4|0
1620912000000|2021-05-13 13:20:00|3292.4|3288.4|3296.4|3292.9|3297.4|3292.9|3292.4|3288.4|0
1620912300000|2021-05-13 13:25:00|3295.9|3293.4|3295.9|3292.9|3299.4|3294.9|3295.9|3292.9|0
1620912600000|2021-05-13 13:30:00|3296.4|3293.4|3296.4|3292.4|3299.9|3295.9|3295.4|3290.9|1
1620912900000|2021-05-13 13:35:00|3296.9|3292.9|3294.9|3290.9|3298.4|3294.4|3294.4|3290.4|0
1620913200000|2021-05-13 13:40:00|3295.4|3291.4|3296.4|3292.4|3297.4|3293.4|3295.4|3291.4|0
1620913500000|2021-05-13 13:45:00|3296.9|3292.9|3291.9|3287.9|3298.4|3294.4|3291.9|3287.9|0
1620913800000|2021-05-13 13:50:00|3292.4|3288.4|3294.9|3290.9|3294.9|3290.9|3290.9|3286.9|0
1620914100000|2021-05-13 13:55:00|3295.4|3291.4|3293.9|3289.9|3295.9|3291.9|3293.4|3289.4|0
1620914400000|2021-05-13 14:00:00|3294.4|3290.4|3298.9|3294.9|3299.4|3294.9|3294.4|3290.4|0
1620914700000|2021-05-13 14:05:00|3299.4|3295.4|3296.4|3292.4|3299.4|3295.4|3296.4|3292.4|0
1620915000000|2021-05-13 14:10:00|3296.9|3292.9|3298.4|3294.4|3299.4|3295.4|3296.4|3292.9|0
1620915300000|2021-05-13 14:15:00|3297.9|3293.9|3295.4|3291.4|3298.9|3294.9|3295.4|3291.4|0
1620915600000|2021-05-13 14:20:00|3294.9|3291.9|3299.4|3295.4|3299.4|3295.4|3294.9|3291.4|0
1620915900000|2021-05-13 14:25:00|3299.9|3295.9|3296.4|3292.4|3299.9|3295.9|3295.9|3292.4|3
1620916200000|2021-05-13 14:30:00|3296.9|3292.9|3298.4|3294.4|3298.9|3294.9|3296.9|3292.9|0
1620916500000|2021-05-13 14:35:00|3297.9|3293.9|3296.9|3292.9|3298.4|3294.4|3295.9|3291.9|0
1620916800000|2021-05-13 14:40:00|3296.4|3292.4|3293.9|3290.4|3297.4|3292.9|3293.9|3290.4|0
1620917100000|2021-05-13 14:45:00|3293.4|3289.9|3294.9|3290.9|3296.9|3292.9|3293.4|3289.4|0
1620917400000|2021-05-13 14:50:00|3295.4|3291.4|3295.9|3292.4|3295.9|3292.4|3294.4|3290.4|0
1620917700000|2021-05-13 14:55:00|3296.4|3292.9|3296.9|3293.4|3299.4|3295.4|3296.4|3292.9|3
1620918000000|2021-05-13 15:00:00|3297.4|3293.9|3296.4|3292.4|3298.4|3294.4|3295.4|3291.9|2
1620918300000|2021-05-13 15:05:00|3295.9|3291.9|3293.9|3289.9|3296.4|3292.4|3293.4|3289.4|0
1620918600000|2021-05-13 15:10:00|3293.4|3289.4|3288.4|3284.9|3293.9|3289.4|3288.4|3284.9|0
1620918900000|2021-05-13 15:15:00|3288.9|3284.4|3290.9|3286.4|3291.4|3287.4|3288.9|3284.4|0
1620919200000|2021-05-13 15:20:00|3290.4|3286.9|3289.9|3285.9|3291.9|3287.9|3288.9|3284.9|10
1620919500000|2021-05-13 15:25:00|3289.4|3284.9|3291.4|3279.9|3291.9|3285.4|3285.9|3260.9|1
1620919800000|2021-05-13 15:30:00|3291.9|3280.4|3293.4|3276.4|3303.9|3280.9|3289.9|3273.9|0
1620920100000|2021-05-13 15:35:00|3293.9|3276.9|3303.9|3280.4|3303.9|3280.4|3293.9|3276.9|0
1620920400000|2021-05-13 15:40:00||3273.4||3268.4||3280.9||3232.9|0
1620920700000|2021-05-13 15:45:00||3261.4||3270.4||3270.4||3232.9|0
1620921000000|2021-05-13 15:50:00||3235.9||3270.9||3270.9||3235.9|0
1620921300000|2021-05-13 15:55:00||3235.9||3272.4||3272.4||3234.4|0
1620921600000|2021-05-13 16:00:00||3265.4||3273.4||3273.4||3235.9|0
1620921900000|2021-05-13 16:05:00||3235.9||3274.4||3274.4||3235.9|0
1620923100000|2021-05-13 16:25:00||3267.4||3276.4||3276.4||3267.4|0
1620923400000|2021-05-13 16:30:00|3313.4|3238.9|3313.4|3277.9|3313.4|3277.9|3313.4|3238.9|0
1620923700000|2021-05-13 16:35:00|3312.9|3270.9|3312.9|3279.4|3312.9|3279.4|3312.9|3240.4|0
1620924000000|2021-05-13 16:40:00|3313.4||3311.9||3313.4||3311.9||0
1620924300000|2021-05-13 16:45:00||3279.9||3280.9||3280.9||3279.9|0
1620924600000|2021-05-13 16:50:00||3281.4||3279.4||3281.9||3239.9|0
1620924900000|2021-05-13 16:55:00|3313.4|3236.9|3310.9|3275.9|3313.4|3277.4|3310.9|3234.4|0
1620925200000|2021-05-13 17:00:00|3313.4|3268.9|3313.4|3260.4|3313.4|3269.4|3313.4|3235.9|0
1620925500000|2021-05-13 17:05:00|3314.9||3311.4||3324.4||3311.4||0
1620926100000|2021-05-13 17:15:00||3234.4||3260.9||3260.9||3234.4|0
1620926400000|2021-05-13 17:20:00||3253.9||3261.4||3261.4||3253.9|0
1620926700000|2021-05-13 17:25:00||3230.9||3261.9||3261.9||3230.9|0
1620927000000|2021-05-13 17:30:00||3254.9||3262.9||3262.9||3229.4|0
1620927300000|2021-05-13 17:35:00||3263.4||3263.9||3263.9||3256.4|0
1620927600000|2021-05-13 17:40:00||3256.9||3264.4||3264.4||3256.9|0
1620927900000|2021-05-13 17:45:00||3257.4||3265.9||3265.9||3227.9|0
1620928200000|2021-05-13 17:50:00||3258.9||3267.4||3267.4||3230.9|0
1620928500000|2021-05-13 17:55:00||3260.4||3269.4||3269.4||3232.9|0
1620928800000|2021-05-13 18:00:00||3232.9||3275.9||3275.9||3232.9|0
1620929100000|2021-05-13 18:05:00||3239.9||3278.9||3280.9||3237.4|0
1620929400000|2021-05-13 18:10:00||3237.4||3279.4||3279.4||3237.4|0
1620929700000|2021-05-13 18:15:00||3272.9||3279.4||3279.4||3238.9|0
1620930000000|2021-05-13 18:20:00||3279.9||3279.4||3280.9||3238.9|0
1620930600000|2021-05-13 18:30:00||3272.9||3274.9||3280.4||3238.9|0
1620930900000|2021-05-13 18:35:00||3267.9||3275.9||3275.9||3267.9|0
1620931200000|2021-05-13 18:40:00||3268.9||3276.4||3276.4||3268.9|0
1620931500000|2021-05-13 18:45:00||3240.9||3276.9||3276.9||3240.9|0
1620931800000|2021-05-13 18:50:00||3269.9||3277.9||3277.9||3269.9|0
1620932100000|2021-05-13 18:55:00||3270.9||3278.9||3278.9||3270.9|0
1620932400000|2021-05-13 19:00:00||3271.9||3279.4||3279.4||3271.9|0
1620933300000|2021-05-13 19:15:00||3272.4||3279.9||3279.9||3272.4|0
1620933600000|2021-05-13 19:20:00||3240.9||3281.9||3281.9||3240.9|0
1620933900000|2021-05-13 19:25:00||3275.4||3282.4||3282.4||3275.4|0
1620934500000|2021-05-13 19:35:00||3275.4||3282.9||3282.9||3275.4|0
1620934800000|2021-05-13 19:40:00||3247.9||3283.4||3283.4||3247.9|0
1620935100000|2021-05-13 19:45:00||3247.9||3283.9||3283.9||3247.9|0
1620935400000|2021-05-13 19:50:00||3276.9||3284.9||3284.9||3276.9|0
1620935700000|2021-05-13 19:55:00|3311.9|3277.9|3311.9|3285.9|3311.9|3285.9|3311.9|3243.4|0
1620972000000|2021-05-14 06:00:00|3331.9|3279.9|3355.4|3275.4|3355.4|3279.9|3328.9|3275.4|0
1620972900000|2021-05-14 06:15:00|3354.9||3354.9||3354.9||3354.9||0
1620973800000|2021-05-14 06:30:00||3275.9||3275.9||3275.9||3275.9|0
1620975000000|2021-05-14 06:50:00|3354.4||3327.9||3354.4||3327.9||0
1620975300000|2021-05-14 06:55:00|3316.9|3276.4|3335.4|3299.9|3342.9|3301.4|3281.9|3276.4|0
1620975600000|2021-05-14 07:00:00|3334.9|3300.4|3315.9|3311.9|3340.4|3314.9|3315.9|3292.4|5
1620975900000|2021-05-14 07:05:00|3315.4|3311.4|3308.9|3304.4|3315.9|3311.9|3308.9|3304.4|3
1620976200000|2021-05-14 07:10:00|3309.4|3304.9|3312.9|3308.9|3313.4|3308.9|3308.9|3304.9|3
1620976500000|2021-05-14 07:15:00|3313.4|3309.4|3310.9|3306.9|3314.4|3310.4|3310.4|3306.4|0
1620976800000|2021-05-14 07:20:00|3311.4|3307.4|3302.9|3298.4|3312.4|3308.9|3299.9|3295.9|0
1620977100000|2021-05-14 07:25:00|3302.4|3298.9|3298.4|3294.4|3302.9|3299.4|3297.9|3293.9|0
1620977400000|2021-05-14 07:30:00|3297.9|3293.9|3294.4|3290.4|3297.9|3293.9|3292.4|3288.4|0
1620977700000|2021-05-14 07:35:00|3293.9|3289.9|3298.4|3294.4|3298.4|3294.4|3292.9|3288.4|0
1620978000000|2021-05-14 07:40:00|3297.9|3293.9|3295.4|3291.4|3298.4|3294.4|3295.4|3291.4|0
1620978300000|2021-05-14 07:45:00|3294.9|3290.9|3294.9|3290.9|3295.9|3291.9|3293.4|3289.4|0
1620978600000|2021-05-14 07:50:00|3294.4|3290.4|3293.4|3283.4|3294.9|3290.4|3287.4|3282.4|0
1620978900000|2021-05-14 07:55:00|3292.9|3282.9|3290.4|3286.4|3305.9|3286.4|3288.9|3282.9|0
1620979200000|2021-05-14 08:00:00|3289.9|3285.9|3295.9|3291.9|3296.4|3292.4|3289.4|3285.9|5
1620979500000|2021-05-14 08:05:00|3296.4|3292.4|3293.4|3289.4|3296.4|3292.4|3293.4|3289.4|0
1620979800000|2021-05-14 08:10:00|3292.9|3289.9|3297.4|3293.4|3297.9|3293.9|3292.9|3289.9|0
1620980100000|2021-05-14 08:15:00|3296.9|3292.9|3298.9|3294.9|3300.4|3296.4|3296.9|3292.9|0
1620980400000|2021-05-14 08:20:00|3299.4|3295.4|3296.9|3293.4|3299.9|3295.9|3295.4|3291.4|0
1620980700000|2021-05-14 08:25:00|3297.4|3293.9|3298.4|3294.4|3298.9|3294.9|3296.9|3292.9|0
1620981000000|2021-05-14 08:30:00|3297.9|3293.9|3295.9|3291.9|3298.4|3294.4|3293.9|3289.9|0
1620981300000|2021-05-14 08:35:00|3296.4|3292.4|3293.9|3289.9|3296.9|3292.4|3293.4|3289.4|0
1620981600000|2021-05-14 08:40:00|3294.4|3290.4|3294.9|3290.9|3295.9|3291.9|3293.9|3289.9|0
1620981900000|2021-05-14 08:45:00|3294.4|3290.4|3296.4|3292.4|3296.9|3292.9|3293.9|3289.9|0
1620982200000|2021-05-14 08:50:00|3295.9|3292.9|3292.9|3288.9|3297.4|3293.4|3292.9|3288.9|0
1620982500000|2021-05-14 08:55:00|3293.4|3289.4|3296.9|3292.9|3296.9|3292.9|3293.4|3289.4|0
1620982800000|2021-05-14 09:00:00|3297.4|3293.4|3300.4|3296.4|3301.4|3297.4|3297.4|3293.4|0
1620983100000|2021-05-14 09:05:00|3300.9|3296.9|3301.9|3297.9|3302.4|3298.4|3300.9|3296.4|0
1620983400000|2021-05-14 09:10:00|3302.4|3298.4|3306.9|3302.9|3307.4|3303.4|3302.4|3298.4|0
1620983700000|2021-05-14 09:15:00|3307.4|3303.4|3309.9|3305.4|3309.9|3305.9|3307.4|3303.4|0
1620984000000|2021-05-14 09:20:00|3309.4|3305.9|3309.4|3305.4|3310.4|3306.4|3308.9|3304.9|0
1620984300000|2021-05-14 09:25:00|3309.9|3305.9|3311.4|3307.4|3312.9|3308.9|3309.9|3305.9|0
1620984600000|2021-05-14 09:30:00|3311.9|3307.9|3312.4|3308.4|3312.9|3308.9|3311.4|3307.4|6
1620984900000|2021-05-14 09:35:00|3311.9|3307.9|3311.4|3307.9|3312.4|3308.4|3310.4|3306.4|0
1620985200000|2021-05-14 09:40:00|3311.9|3307.4|3311.9|3307.9|3312.9|3308.9|3310.9|3306.9|0
1620985500000|2021-05-14 09:45:00|3312.4|3308.4|3314.9|3310.9|3314.9|3311.4|3311.9|3307.9|0
1620985800000|2021-05-14 09:50:00|3314.4|3309.9|3312.9|3308.9|3314.4|3310.4|3312.4|3308.9|0
1620986100000|2021-05-14 09:55:00|3312.4|3308.4|3311.9|3307.9|3312.9|3308.9|3311.4|3307.4|0
1620986400000|2021-05-14 10:00:00|3312.4|3308.4|3312.4|3307.9|3312.9|3308.9|3311.9|3307.9|0
1620986700000|2021-05-14 10:05:00|3311.9|3307.4|3316.4|3306.9|3318.4|3307.4|3310.4|3303.4|0
1620987000000|2021-05-14 10:10:00|3316.9|3307.4|3317.4|3307.9|3317.4|3309.9|3316.9|3307.4|0
1620987300000|2021-05-14 10:15:00|3316.9|3307.4|3311.4|3307.4|3316.9|3307.4|3309.9|3306.4|0
1620987600000|2021-05-14 10:20:00|3311.9|3307.9|3311.9|3307.9|3312.9|3308.9|3311.4|3307.9|0
1620987900000|2021-05-14 10:25:00|3312.4|3308.4|3310.9|3306.9|3313.9|3309.9|3310.9|3306.9|0
1620988200000|2021-05-14 10:30:00|3311.4|3307.4|3309.9|3305.9|3311.9|3307.9|3309.4|3305.4|0
1620988500000|2021-05-14 10:35:00|3309.4|3305.4|3308.9|3304.9|3309.9|3305.4|3308.4|3304.4|0
1620988800000|2021-05-14 10:40:00|3309.4|3305.4|3308.4|3304.4|3310.4|3306.4|3308.4|3304.4|0
1620989100000|2021-05-14 10:45:00|3308.9|3304.9|3312.4|3308.4|3312.4|3308.4|3308.9|3304.9|0
1620989400000|2021-05-14 10:50:00|3312.9|3308.9|3311.9|3307.9|3312.9|3308.9|3310.9|3306.9|0
1620989700000|2021-05-14 10:55:00|3312.4|3308.4|3310.4|3306.4|3312.4|3308.4|3310.4|3306.4|0
1620990000000|2021-05-14 11:00:00|3318.4|3303.4|3314.9|3307.4|3318.9|3307.4|3314.4|3300.4|0
1620990300000|2021-05-14 11:05:00|3313.4|3306.9|3309.9|3305.4|3313.4|3306.9|3308.9|3304.9|0
1620990600000|2021-05-14 11:10:00|3309.4|3304.9|3306.4|3302.4|3309.4|3304.9|3306.4|3302.4|0
1620990900000|2021-05-14 11:15:00|3306.9|3301.9|3307.9|3303.9|3308.4|3304.4|3305.4|3301.4|0
1620991200000|2021-05-14 11:20:00|3308.4|3304.4|3306.4|3302.4|3308.4|3304.4|3306.4|3302.4|0
1620991500000|2021-05-14 11:25:00|3306.9|3302.9|3306.4|3302.4|3307.4|3303.4|3305.9|3301.9|0
1620991800000|2021-05-14 11:30:00|3306.9|3302.9|3306.4|3302.9|3307.4|3303.4|3306.4|3302.4|0
1620992100000|2021-05-14 11:35:00|3306.9|3303.4|3304.9|3300.9|3307.4|3303.4|3304.9|3300.9|0
1620992400000|2021-05-14 11:40:00|3304.4|3300.4|3304.4|3300.9|3304.9|3300.9|3303.4|3299.4|0
1620992700000|2021-05-14 11:45:00|3304.9|3301.4|3303.9|3299.9|3305.4|3301.9|3303.4|3299.4|19
1620993000000|2021-05-14 11:50:00|3304.4|3300.4|3304.4|3300.4|3304.4|3300.4|3303.9|3299.9|0
1620993300000|2021-05-14 11:55:00|3303.9|3299.9|3303.9|3300.4|3304.4|3300.4|3303.4|3299.4|0
1620993600000|2021-05-14 12:00:00|3304.4|3299.9|3303.4|3299.4|3304.9|3300.9|3303.4|3299.4|0
1620993900000|2021-05-14 12:05:00|3302.9|3298.9|3302.4|3298.4|3302.9|3298.9|3301.9|3297.9|0
1620994200000|2021-05-14 12:10:00|3301.9|3297.9|3300.9|3296.9|3301.9|3297.9|3300.9|3296.9|0
1620994500000|2021-05-14 12:15:00|3300.4|3297.4|3301.4|3297.4|3301.9|3297.9|3300.4|3296.9|0
1620994800000|2021-05-14 12:20:00|3300.9|3296.9|3301.4|3297.9|3301.4|3297.9|3300.9|3296.9|0
1620995100000|2021-05-14 12:25:00|3301.9|3298.4|3304.4|3295.4|3304.9|3298.4|3301.4|3294.9|1
1620995400000|2021-05-14 12:30:00|3303.9|3295.9|3300.4|3296.4|3303.9|3297.9|3299.4|3295.4|0
1620995700000|2021-05-14 12:35:00|3299.9|3295.9|3299.9|3295.9|3300.4|3296.4|3297.9|3293.9|0
1620996000000|2021-05-14 12:40:00|3300.4|3296.4|3300.4|3296.4|3300.4|3296.4|3299.4|3295.4|0
1620996300000|2021-05-14 12:45:00|3300.9|3296.9|3301.9|3297.9|3301.9|3297.9|3300.4|3295.9|0
1620996600000|2021-05-14 12:50:00|3302.4|3298.4|3302.4|3298.9|3302.9|3298.9|3302.4|3298.4|0
1620996900000|2021-05-14 12:55:00|3302.9|3299.4|3303.9|3299.9|3303.9|3299.9|3302.9|3298.9|0
1620997200000|2021-05-14 13:00:00|3303.4|3299.4|3303.4|3299.4|3303.9|3299.9|3302.9|3298.9|0
1620997500000|2021-05-14 13:05:00|3302.9|3298.9|3303.9|3299.9|3303.9|3300.4|3302.9|3298.9|0
1620997800000|2021-05-14 13:10:00|3303.4|3299.4|3305.4|3297.4|3305.9|3299.9|3301.9|3295.9|0
1620998100000|2021-05-14 13:15:00|3305.9|3297.9|3305.9|3299.9|3305.9|3300.4|3305.9|3297.9|0
1620998400000|2021-05-14 13:20:00|3306.4|3300.4|3306.9|3303.4|3307.4|3303.4|3304.9|3300.4|0
1620998700000|2021-05-14 13:25:00|3307.4|3303.9|3303.4|3299.4|3307.9|3303.9|3303.4|3298.9|0
1620999000000|2021-05-14 13:30:00|3302.9|3298.9|3301.9|3297.9|3303.9|3299.9|3300.9|3296.9|0
1620999300000|2021-05-14 13:35:00|3302.4|3298.4|3299.9|3295.9|3304.4|3300.9|3299.9|3295.9|0
1620999600000|2021-05-14 13:40:00|3300.4|3296.4|3299.4|3295.4|3301.9|3297.9|3299.4|3295.4|0
1620999900000|2021-05-14 13:45:00|3298.9|3294.9|3299.4|3295.9|3300.4|3296.4|3298.9|3294.9|0
1621000200000|2021-05-14 13:50:00|3299.9|3296.4|3301.9|3297.9|3302.9|3298.9|3299.4|3295.9|0
1621000500000|2021-05-14 13:55:00|3301.4|3297.4|3307.9|3299.4|3307.9|3299.9|3300.9|3296.9|0
1621000800000|2021-05-14 14:00:00|3308.4|3299.9|3306.9|3302.9|3308.9|3304.9|3306.4|3299.4|0
1621001100000|2021-05-14 14:05:00|3307.4|3303.4|3308.9|3305.4|3309.4|3305.9|3307.4|3303.4|0
1621001400000|2021-05-14 14:10:00|3309.4|3306.4|3314.4|3310.9|3315.4|3311.9|3309.4|3305.9|0
1621001700000|2021-05-14 14:15:00|3313.9|3310.4|3315.9|3311.9|3316.4|3312.4|3313.4|3309.4|0
1621002000000|2021-05-14 14:20:00|3316.4|3312.4|3313.9|3309.9|3317.9|3312.4|3313.9|3309.9|0
1621002300000|2021-05-14 14:25:00|3314.4|3310.4|3313.9|3309.9|3315.9|3312.4|3313.9|3309.9|33
1621002600000|2021-05-14 14:30:00|3314.4|3310.4|3320.9|3316.9|3320.9|3316.9|3314.4|3310.4|0
1621002900000|2021-05-14 14:35:00|3321.4|3317.4|3324.9|3320.4|3324.9|3320.4|3321.4|3317.4|10
1621003200000|2021-05-14 14:40:00|3325.4|3320.9|3323.4|3319.4|3325.9|3321.9|3322.9|3318.9|0
1621003500000|2021-05-14 14:45:00|3323.9|3319.9|3329.9|3325.9|3329.9|3325.9|3323.9|3319.9|0
1621003800000|2021-05-14 14:50:00|3330.4|3326.4|3328.9|3324.9|3330.9|3326.9|3328.9|3324.4|0
1621004100000|2021-05-14 14:55:00|3329.4|3325.4|3327.9|3324.4|3329.9|3326.4|3327.9|3324.4|0
1621004400000|2021-05-14 15:00:00|3328.4|3323.9|3325.4|3321.4|3328.4|3323.9|3324.9|3320.9|0
1621004700000|2021-05-14 15:05:00|3325.9|3321.9|3325.4|3321.4|3327.4|3323.9|3325.4|3321.4|0
1621005000000|2021-05-14 15:10:00|3325.9|3321.9|3328.9|3324.9|3329.4|3325.4|3325.9|3321.4|0
1621005300000|2021-05-14 15:15:00|3329.4|3325.4|3329.4|3325.4|3329.9|3326.9|3328.9|3324.9|3
1621005600000|2021-05-14 15:20:00|3329.9|3325.9|3331.4|3327.4|3331.4|3327.4|3329.4|3325.9|5
1621005900000|2021-05-14 15:25:00|3331.9|3327.9|3337.4|3326.9|3343.9|3329.9|3331.4|3306.4|10
1621006200000|2021-05-14 15:30:00|3336.9|3326.4|3337.4|3325.9|3338.4|3331.4|3335.9|3323.4|1
1621006500000|2021-05-14 15:35:00|3337.9|3326.9|3349.9|3319.4|3352.4|3327.9|3337.4|3319.4|0
1621006800000|2021-05-14 15:40:00|3351.4||3350.9||3351.4||3350.9||0
1621007400000|2021-05-14 15:50:00|3353.9|3317.9|3350.4|3317.9|3353.9|3317.9|3350.4|3317.9|0
1621007700000|2021-05-14 15:55:00||3311.4||3311.9||3311.9||3311.4|0
1621008000000|2021-05-14 16:00:00|3353.9|3312.4|3353.9|3312.4|3353.9|3312.4|3353.9|3312.4|0
1621008300000|2021-05-14 16:05:00||3276.9||3313.9||3313.9||3276.9|0
1621008600000|2021-05-14 16:10:00||3306.9||3314.4||3314.4||3306.9|0
1621008900000|2021-05-14 16:15:00|3353.4|3307.4|3352.9|3315.9|3353.4|3315.9|3352.9|3307.4|0
1621009200000|2021-05-14 16:20:00|3353.9|3308.9|3353.4|3316.9|3353.9|3316.9|3353.4|3282.4|0
1621010100000|2021-05-14 16:35:00|3353.9|3317.4|3352.9|3317.4|3353.9|3317.4|3352.9|3317.4|0
1621010400000|2021-05-14 16:40:00|3353.9|3317.9|3351.4|3318.9|3353.9|3318.9|3351.4|3277.9|0
1621011000000|2021-05-14 16:50:00|3353.9|3319.4|3353.9|3319.4|3353.9|3319.4|3353.9|3319.4|0
1621011300000|2021-05-14 16:55:00|3353.4|3312.4|3353.4|3319.9|3353.4|3319.9|3353.4|3312.4|0
1621011600000|2021-05-14 17:00:00|3353.9|3320.4|3352.4|3314.4|3353.9|3320.4|3352.4|3314.4|0
1621011900000|2021-05-14 17:05:00|3351.9|3307.9|3351.9|3314.9|3351.9|3314.9|3351.9|3307.9|0
1621012200000|2021-05-14 17:10:00|3353.9|3315.4|3353.9|3316.4|3353.9|3316.4|3353.9|3281.4|0
1621012500000|2021-05-14 17:15:00||3309.4||3318.4||3318.4||3309.4|0
1621012800000|2021-05-14 17:20:00||3281.4||3319.4||3319.4||3281.4|0
1621013400000|2021-05-14 17:30:00||3311.9||3319.9||3319.9||3311.9|0
1621013700000|2021-05-14 17:35:00|3352.9|3281.4|3353.9|3281.4|3353.9|3320.9|3352.9|3281.4|0
1621014600000|2021-05-14 17:50:00||3274.9||3281.4||3281.4||3274.9|0
1621015200000|2021-05-14 18:00:00||3274.9||3281.4||3281.4||3274.9|0
1621017300000|2021-05-14 18:35:00||3283.9||3281.9||3283.9||3281.9|0
1621017900000|2021-05-14 18:45:00||3285.4||3282.4||3285.4||3282.4|0
1621018200000|2021-05-14 18:50:00||3286.9||3283.4||3286.9||3282.9|0
1621018500000|2021-05-14 18:55:00||3286.9||3283.9||3286.9||3283.9|0
1621018800000|2021-05-14 19:00:00||3286.9||3284.4||3286.9||3284.4|0
1621019100000|2021-05-14 19:05:00||3286.9||3284.9||3286.9||3284.9|0
1621019700000|2021-05-14 19:15:00||3286.9||3285.4||3286.9||3285.4|0
1621020900000|2021-05-14 19:35:00||3286.9||3285.9||3286.9||3285.9|0
1621021200000|2021-05-14 19:40:00||3288.9||3288.9||3288.9||3288.9|0
1621022100000|2021-05-14 19:55:00||3290.9||3289.4||3290.9||3289.4|0
1621231200000|2021-05-17 06:00:00|3360.4|3307.4|3353.9|3279.4|3360.4|3307.4|3353.9|3279.4|0
1621231500000|2021-05-17 06:05:00||2441.9||3285.4||3285.4||2441.9|0
1621233300000|2021-05-17 06:35:00||2991.4||3284.9||3284.9||2991.4|0
1621233600000|2021-05-17 06:40:00|3338.9|3285.4|3338.9|3285.4|3338.9|3285.4|3338.9|3285.4|0
1621234500000|2021-05-17 06:55:00|3353.9|3290.4|3353.9|3326.9|3353.9|3326.9|3353.4|3288.9|0
1621234800000|2021-05-17 07:00:00|3353.4|3334.9|3353.4|3349.9|3353.9|3349.9|3348.4|3334.9|25
1621235100000|2021-05-17 07:05:00|3352.9|3350.4|3353.4|3349.9|3357.4|3353.9|3352.4|3348.4|25
1621235400000|2021-05-17 07:10:00|3352.9|3350.4|3352.4|3347.9|3356.9|3353.4|3352.4|3347.9|22
1621235700000|2021-05-17 07:15:00|3351.9|3347.4|3340.9|3336.9|3351.9|3347.4|3340.9|3336.9|20
1621236000000|2021-05-17 07:20:00|3341.4|3337.4|3340.4|3336.4|3341.9|3337.4|3338.9|3334.9|6
1621236300000|2021-05-17 07:25:00|3340.9|3335.9|3342.4|3338.4|3343.4|3339.9|3340.9|3335.9|10
1621236600000|2021-05-17 07:30:00|3341.9|3338.9|3337.4|3334.4|3343.4|3338.9|3337.4|3333.9|10
1621236900000|2021-05-17 07:35:00|3338.9|3334.9|3335.9|3331.9|3341.4|3337.4|3335.9|3331.9|11
1621237200000|2021-05-17 07:40:00|3336.4|3332.4|3335.9|3331.9|3336.9|3332.9|3334.4|3330.9|0
1621237500000|2021-05-17 07:45:00|3335.4|3331.4|3338.9|3334.9|3339.9|3335.9|3333.9|3329.9|5
1621237800000|2021-05-17 07:50:00|3339.4|3335.4|3333.9|3330.4|3339.9|3335.4|3333.9|3330.4|5
1621238100000|2021-05-17 07:55:00|3334.4|3330.9|3334.9|3330.9|3337.4|3333.4|3333.9|3329.9|0
1621238400000|2021-05-17 08:00:00|3335.4|3331.4|3337.4|3332.9|3337.4|3333.4|3334.9|3330.9|0
1621238700000|2021-05-17 08:05:00|3337.9|3333.4|3342.4|3338.4|3342.4|3338.4|3337.9|3333.4|5
1621239000000|2021-05-17 08:10:00|3342.9|3338.9|3343.4|3339.4|3345.9|3341.9|3342.9|3338.9|2
1621239300000|2021-05-17 08:15:00|3342.9|3338.9|3342.9|3338.9|3343.4|3339.4|3341.4|3337.4|0
1621239600000|2021-05-17 08:20:00|3342.4|3338.4|3345.4|3338.9|3345.4|3338.9|3342.4|3338.4|0
1621239900000|2021-05-17 08:25:00|3344.9|3338.4|3341.4|3337.4|3345.4|3338.4|3341.4|3337.4|0
1621240200000|2021-05-17 08:30:00|3340.9|3336.9|3340.4|3336.4|3341.4|3337.4|3339.9|3335.9|2
1621240500000|2021-05-17 08:35:00|3340.9|3336.9|3345.4|3340.9|3345.4|3341.4|3340.9|3336.9|0
1621240800000|2021-05-17 08:40:00|3344.9|3340.4|3347.4|3343.4|3347.4|3343.4|3344.4|3340.4|0
1621241100000|2021-05-17 08:45:00|3346.9|3342.9|3348.4|3344.4|3348.4|3344.4|3346.9|3342.9|0
1621241400000|2021-05-17 08:50:00|3348.9|3344.9|3348.9|3344.9|3350.9|3345.4|3348.4|3344.4|0
1621241700000|2021-05-17 08:55:00|3348.4|3344.4|3349.4|3345.4|3349.9|3345.4|3347.4|3343.4|0
1621242000000|2021-05-17 09:00:00|3349.9|3345.9|3349.4|3345.4|3351.4|3346.9|3349.4|3345.4|0
1621242300000|2021-05-17 09:05:00|3348.9|3344.9|3350.9|3346.4|3350.9|3346.4|3347.9|3343.9|0
1621242600000|2021-05-17 09:10:00|3351.4|3346.9|3349.9|3345.9|3352.4|3347.4|3349.9|3345.9|0
1621242900000|2021-05-17 09:15:00|3349.4|3345.4|3350.4|3345.9|3351.9|3347.9|3349.4|3345.4|0
1621243200000|2021-05-17 09:20:00|3349.9|3345.4|3354.4|3350.4|3354.4|3350.4|3348.4|3344.4|0
1621243500000|2021-05-17 09:25:00|3354.9|3349.9|3356.4|3352.4|3356.4|3352.4|3353.9|3349.9|0
1621243800000|2021-05-17 09:30:00|3355.9|3351.9|3357.9|3353.9|3358.4|3354.4|3355.9|3351.9|4
1621244100000|2021-05-17 09:35:00|3357.4|3353.4|3355.4|3350.9|3357.4|3353.4|3354.9|3350.9|9
1621244400000|2021-05-17 09:40:00|3354.9|3350.4|3351.9|3347.9|3354.9|3350.4|3351.9|3347.9|0
1621244700000|2021-05-17 09:45:00|3351.4|3347.4|3351.9|3347.9|3352.9|3348.9|3351.4|3347.4|0
1621245000000|2021-05-17 09:50:00|3351.4|3347.4|3348.9|3344.9|3351.4|3347.4|3348.9|3344.9|0
1621245300000|2021-05-17 09:55:00|3348.4|3344.4|3346.4|3342.4|3348.4|3344.4|3345.9|3341.9|4
1621245600000|2021-05-17 10:00:00|3346.9|3342.9|3345.9|3341.9|3347.4|3343.4|3344.9|3340.9|0
1621245900000|2021-05-17 10:05:00|3346.4|3342.4|3348.9|3344.4|3348.9|3344.4|3345.9|3341.9|1
1621246200000|2021-05-17 10:10:00|3349.4|3343.9|3348.4|3344.4|3350.9|3344.4|3347.9|3343.9|0
1621246500000|2021-05-17 10:15:00|3347.9|3343.9|3347.9|3343.4|3347.9|3343.9|3346.4|3342.4|0
1621246800000|2021-05-17 10:20:00|3347.4|3342.9|3346.4|3342.4|3347.4|3342.9|3345.4|3341.4|0
1621247100000|2021-05-17 10:25:00|3345.9|3341.9|3347.4|3343.4|3347.4|3343.4|3345.9|3341.9|0
1621247400000|2021-05-17 10:30:00|3347.9|3343.9|3349.4|3343.9|3349.9|3343.9|3347.4|3343.4|0
1621247700000|2021-05-17 10:35:00|3348.9|3343.4|3345.9|3341.9|3348.9|3343.4|3345.4|3341.4|0
1621248000000|2021-05-17 10:40:00|3346.4|3342.4|3346.4|3342.4|3347.4|3342.9|3346.4|3341.9|0
1621248300000|2021-05-17 10:45:00|3345.9|3341.9|3346.9|3342.9|3347.4|3343.4|3345.9|3341.9|0
1621248600000|2021-05-17 10:50:00|3346.4|3342.4|3344.9|3340.9|3346.9|3342.4|3343.9|3339.9|0
1621248900000|2021-05-17 10:55:00|3345.4|3340.4|3344.4|3340.4|3345.4|3340.9|3343.9|3339.9|0
1621249200000|2021-05-17 11:00:00|3358.4|3330.9|3342.9|3338.9|3359.9|3341.4|3342.9|3330.9|0
1621249500000|2021-05-17 11:05:00|3342.4|3338.4|3346.9|3342.4|3346.9|3342.4|3342.4|3338.4|0
1621249800000|2021-05-17 11:10:00|3346.4|3342.9|3346.4|3342.4|3347.9|3343.4|3346.4|3341.9|0
1621250100000|2021-05-17 11:15:00|3345.9|3341.9|3346.9|3342.4|3346.9|3342.9|3345.9|3341.9|0
1621250400000|2021-05-17 11:20:00|3346.4|3341.9|3343.9|3339.9|3346.4|3341.9|3343.9|3339.9|2
1621250700000|2021-05-17 11:25:00|3343.4|3339.4|3343.4|3339.4|3343.9|3339.9|3341.9|3337.4|0
1621251000000|2021-05-17 11:30:00|3343.9|3338.9|3343.4|3338.9|3344.4|3339.9|3342.9|3338.4|0
1621251300000|2021-05-17 11:35:00|3343.9|3339.4|3345.9|3341.4|3345.9|3341.9|3343.4|3339.4|0
1621251600000|2021-05-17 11:40:00|3345.4|3340.9|3344.4|3340.4|3345.4|3340.9|3343.9|3339.9|0
1621251900000|2021-05-17 11:45:00|3343.9|3339.9|3342.4|3338.4|3343.9|3339.9|3342.4|3338.4|0
1621252200000|2021-05-17 11:50:00|3341.9|3337.9|3341.9|3337.9|3341.9|3337.9|3340.4|3336.4|0
1621252500000|2021-05-17 11:55:00|3341.4|3337.4|3343.9|3339.9|3344.4|3340.4|3341.4|3337.4|0
1621252800000|2021-05-17 12:00:00|3343.4|3339.4|3342.9|3338.9|3343.4|3339.4|3342.4|3338.4|0
1621253100000|2021-05-17 12:05:00|3342.4|3338.4|3343.9|3339.4|3343.9|3339.4|3341.4|3337.4|0
1621253400000|2021-05-17 12:10:00|3343.4|3339.9|3345.4|3341.4|3345.4|3341.4|3343.4|3339.4|0
1621253700000|2021-05-17 12:15:00|3344.9|3340.9|3344.4|3340.4|3345.4|3341.4|3344.4|3340.4|0
1621254000000|2021-05-17 12:20:00|3344.9|3340.9|3348.4|3344.4|3348.9|3344.4|3344.9|3340.9|0
1621254300000|2021-05-17 12:25:00|3347.9|3343.9|3348.9|3338.9|3349.4|3343.9|3345.9|3338.9|0
1621254600000|2021-05-17 12:30:00|3349.4|3338.4|3346.4|3342.4|3349.4|3342.9|3345.9|3338.4|0
1621254900000|2021-05-17 12:35:00|3346.9|3342.9|3348.9|3344.4|3348.9|3344.9|3346.9|3342.9|0
1621255200000|2021-05-17 12:40:00|3348|3344.9|3344.3|3339.8|3348.5|3344.9|3343.8|3339.8|0
1621255500000|2021-05-17 12:45:00|3343.8|3340.3|3344.3|3339.8|3345.3|3341.3|3343.8|3339.8|0
1621255800000|2021-05-17 12:50:00|3343.8|3340.3|3343.3|3339.3|3344.3|3340.3|3342.3|3338.3|0
1621256100000|2021-05-17 12:55:00|3342.8|3338.8|3344.3|3339.8|3344.3|3339.8|3342.3|3338.3|0
1621256400000|2021-05-17 13:00:00|3343.8|3340.3|3347.8|3343.8|3347.8|3343.8|3343.8|3340.3|0
1621256700000|2021-05-17 13:05:00|3348.3|3344.3|3350.3|3346.3|3350.3|3346.3|3347.8|3344.3|0
1621257000000|2021-05-17 13:10:00|3349.8|3345.8|3350.3|3346.3|3350.3|3346.3|3348.3|3344.3|0
1621257300000|2021-05-17 13:15:00|3349.8|3345.8|3349.3|3345.3|3350.3|3346.3|3349.3|3345.3|0
1621257600000|2021-05-17 13:20:00|3348.8|3344.8|3347.8|3343.3|3348.8|3344.8|3347.8|3343.3|0
1621257900000|2021-05-17 13:25:00|3347.3|3342.8|3347.3|3343.3|3348.3|3344.3|3346.8|3342.8|0
1621258200000|2021-05-17 13:30:00|3346.8|3342.8|3347.8|3343.8|3348.3|3343.8|3342.8|3338.8|0
1621258500000|2021-05-17 13:35:00|3347.3|3343.3|3352.8|3343.8|3352.8|3343.8|3346.8|3342.3|0
1621258800000|2021-05-17 13:40:00|3353.3|3344.3|3355.8|3351.8|3356.3|3351.8|3351.3|3344.3|0
1621259100000|2021-05-17 13:45:00|3354.8|3351.3|3353.3|3349.3|3356.3|3352.3|3353.3|3349.3|0
1621259400000|2021-05-17 13:50:00|3353.8|3349.8|3354.8|3350.8|3355.3|3350.8|3350.8|3346.8|0
1621259700000|2021-05-17 13:55:00|3355.3|3351.3|3352.3|3347.8|3356.3|3352.3|3352.3|3347.8|0
1621260000000|2021-05-17 14:00:00|3351.8|3347.3|3345.3|3341.3|3351.8|3347.3|3345.3|3341.3|0
1621260300000|2021-05-17 14:05:00|3345.8|3341.8|3344.8|3340.8|3348.3|3344.3|3344.3|3340.3|0
1621260600000|2021-05-17 14:10:00|3344.3|3340.3|3347.3|3343.3|3348.8|3344.8|3344.3|3340.3|0
1621260900000|2021-05-17 14:15:00|3346.8|3342.8|3350.8|3346.3|3350.8|3346.8|3344.8|3340.3|0
1621261200000|2021-05-17 14:20:00|3350.3|3346.8|3352.8|3349.3|3354.8|3350.8|3350.3|3346.3|9
1621261500000|2021-05-17 14:25:00|3351.8|3349.8|3345.8|3341.3|3352.8|3349.8|3345.8|3341.3|11
1621261800000|2021-05-17 14:30:00|3345.3|3340.8|3343.3|3339.3|3347.8|3343.8|3341.8|3337.8|13
1621262100000|2021-05-17 14:35:00|3342.8|3338.8|3345.8|3339.3|3347.8|3339.3|3341.8|3338.8|20
1621262400000|2021-05-17 14:40:00|3346.3||3343.3||3346.8||3341.8||20
1621262700000|2021-05-17 14:45:00|3343.8|3338.8|3343.8|3339.3|3344.3|3340.3|3340.8|3337.8|18
1621263000000|2021-05-17 14:50:00|3343.3|3339.8|3342.8|3338.8|3343.8|3340.3|3341.8|3338.3|13
1621263300000|2021-05-17 14:55:00|3342.3|3338.3|3337.8|3334.8|3342.3|3338.3|3337.8|3334.3|30
1621263600000|2021-05-17 15:00:00|3339.3|3335.3|3338.8|3335.3|3339.3|3335.8|3336.8|3333.3|21
1621263900000|2021-05-17 15:05:00|3337.8|3335.8|3336.8|3333.8|3338.8|3335.8|3336.8|3333.3|26
1621264200000|2021-05-17 15:10:00|3336.3|3334.3|3336.3|3332.8|3336.8|3334.3|3334.8|3331.8|19
1621264500000|2021-05-17 15:15:00|3335.8|3332.3|3335.8|3332.8|3337.8|3334.8|3334.8|3332.3|23
1621264800000|2021-05-17 15:20:00|3335.3|3333.3|3337.8|3333.8|3339.3|3334.8|3335.3|3333.3|20
1621265100000|2021-05-17 15:25:00|3338.3|3334.3|3334.8|3311.3|3365.3|3334.8|3334.8|3311.3|21
1621265400000|2021-05-17 15:30:00|3357.3|3311.8|3342.8|3324.3|3357.3|3327.3|3341.3|3311.8|7
1621265700000|2021-05-17 15:35:00|3353.8|3324.8|3346.3|3322.8|3354.3|3324.8|3344.8|3318.3|0
1621266000000|2021-05-17 15:40:00|3354.8|3323.3|3355.3|3323.3|3361.8|3323.3|3354.3|3322.8|0
1621266300000|2021-05-17 15:45:00|3362.3||3361.8||3362.3||3361.8||0
1621266600000|2021-05-17 15:50:00|3369.3|3323.8|3361.3|3323.8|3369.3|3323.8|3361.3|3323.8|0
1621266900000|2021-05-17 15:55:00|3360.3|3322.3|3355.3|3322.3|3360.3|3322.3|3355.3|3322.3|1
1621267500000|2021-05-17 16:05:00|3354.8|3319.3|3354.8|3321.3|3354.8|3321.3|3354.8|3319.3|0
1621267800000|2021-05-17 16:10:00|3351.8||3361.8||3361.8||3346.3||0
1621268100000|2021-05-17 16:15:00|3361.3|3319.3|3361.3|3321.8|3361.3|3321.8|3361.3|3319.3|0
1621268400000|2021-05-17 16:20:00|3368.8|3322.8|3360.3|3322.8|3368.8|3322.8|3360.3|3322.8|0
1621268700000|2021-05-17 16:25:00|3359.8|3320.8|3359.3|3323.8|3386.8|3323.8|3359.3|3320.8|0
1621269300000|2021-05-17 16:35:00|3358.8|3320.8|3358.8|3324.3|3358.8|3324.3|3358.8|3320.8|0
1621270200000|2021-05-17 16:50:00|3358.3|3322.3|3357.8|3325.3|3386.8|3325.3|3357.8|3322.3|0
1621270800000|2021-05-17 17:00:00|3365.3|3325.8|3357.3|3325.8|3365.3|3325.8|3357.3|3325.8|0
1621272000000|2021-05-17 17:20:00|3356.8|3323.8|3356.8|3319.3|3356.8|3323.8|3356.8|3316.3|0
1621273200000|2021-05-17 17:40:00|3364.3|3299.3|3384.3|3299.3|3384.3|3299.3|3364.3|3299.3|0
1621275000000|2021-05-17 18:10:00|3386.8||3383.8||3386.8||3383.8||0
1621275900000|2021-05-17 18:25:00|3386.8||3383.3||3386.8||3383.3||0
1621276200000|2021-05-17 18:30:00|3389.3||3382.8||3389.3||3382.8||0
1621276500000|2021-05-17 18:35:00|3389.8||3382.3||3389.8||3382.3||0
1621278000000|2021-05-17 19:00:00|3389.8||3381.8||3389.8||3381.8||0
1621278300000|2021-05-17 19:05:00|3389.3||3381.3||3389.3||3381.3||0
1621279500000|2021-05-17 19:25:00|3388.8||3380.8||3388.8||3380.8||0
1621280100000|2021-05-17 19:35:00|3389.8||3379.8||3389.8||3379.8||0
1621281000000|2021-05-17 19:50:00|3387.8||3378.8||3387.8||3378.8||0
1621281300000|2021-05-17 19:55:00|3386.8||3376.8||3386.8||3376.8||0
1621317600000|2021-05-18 06:00:00|3381.8|3337.3|3389.8|3333.3|3389.8|3337.3|3381.8|3299.3|0
1621318200000|2021-05-18 06:10:00||3333.8||3334.3||3334.3||3333.8|0
1621320000000|2021-05-18 06:40:00|3389.3|3334.8|3381.3|3337.8|3389.3|3343.8|3381.3|3334.8|0
1621320300000|2021-05-18 06:45:00|3380.8|3338.3|3380.8|3344.3|3389.8|3344.3|3380.8|3334.8|0
1621320900000|2021-05-18 06:55:00|3380.3||3366.3||3380.3||3362.8||0
1621321200000|2021-05-18 07:00:00|3364.8|3345.8|3337.3|3333.3|3364.8|3346.3|3336.3|3332.3|9
1621321500000|2021-05-18 07:05:00|3337.8|3333.8|3350.3|3346.3|3351.3|3347.8|3337.8|3333.8|10
1621321800000|2021-05-18 07:10:00|3350.8|3346.8|3345.3|3341.3|3351.3|3347.3|3344.3|3340.8|0
1621322100000|2021-05-18 07:15:00|3345.8|3341.8|3348.3|3344.3|3348.8|3344.8|3343.3|3339.3|0
1621322400000|2021-05-18 07:20:00|3348.8|3344.8|3342.3|3338.8|3349.3|3345.8|3342.3|3338.8|0
1621322700000|2021-05-18 07:25:00|3341.8|3338.3|3342.8|3339.8|3343.8|3339.8|3341.3|3337.3|33
1621323000000|2021-05-18 07:30:00|3342.3|3338.3|3346.4|3343.4|3346.9|3343.4|3340.3|3336.3|86
1621323300000|2021-05-18 07:35:00|3346.9|3343.9|3349.4|3345.9|3349.4|3345.9|3346.4|3341.9|35
1621323600000|2021-05-18 07:40:00|3349.9|3346.4|3346.9|3342.9|3350.4|3347.9|3346.9|3342.9|19
1621323900000|2021-05-18 07:45:00|3346.4|3342.4|3347.9|3343.9|3348.4|3343.9|3344.9|3340.9|1
1621324200000|2021-05-18 07:50:00|3347.4|3343.4|3341.4|3337.4|3347.4|3343.9|3339.4|3335.9|2
1621324500000|2021-05-18 07:55:00|3341.9|3336.9|3341.9|3337.9|3342.9|3338.9|3340.9|3336.9|0
1621324800000|2021-05-18 08:00:00|3340.9|3338.4|3343.9|3340.4|3344.4|3340.4|3339.9|3336.4|0
1621325100000|2021-05-18 08:05:00|3342.9|3339.9|3335.4|3331.4|3342.9|3339.9|3335.4|3331.4|0
1621325400000|2021-05-18 08:10:00|3334.9|3330.9|3335.4|3331.4|3336.4|3332.4|3334.4|3330.4|0
1621325700000|2021-05-18 08:15:00|3334.9|3330.9|3333.4|3329.9|3335.4|3331.4|3333.4|3329.9|0
1621326000000|2021-05-18 08:20:00|3333.9|3329.4|3334.9|3330.9|3334.9|3330.9|3332.4|3328.9|0
1621326300000|2021-05-18 08:25:00|3335.4|3330.4|3328.9|3324.4|3335.4|3330.4|3328.9|3324.4|3
1621326600000|2021-05-18 08:30:00|3328.4|3324.9|3331.4|3327.4|3331.4|3327.4|3327.4|3323.4|0
1621326900000|2021-05-18 08:35:00|3331.9|3327.9|3329.9|3326.4|3332.4|3328.4|3329.9|3326.4|0
1621327200000|2021-05-18 08:40:00|3330.4|3325.9|3330.9|3326.9|3331.4|3327.4|3327.4|3323.9|0
1621327500000|2021-05-18 08:45:00|3331.4|3327.4|3329.4|3325.9|3331.4|3327.4|3329.4|3325.9|0
1621327800000|2021-05-18 08:50:00|3329.9|3325.4|3328.4|3324.4|3330.4|3326.9|3328.4|3324.4|0
1621328100000|2021-05-18 08:55:00|3327.9|3323.9|3327.9|3323.9|3327.9|3324.4|3326.4|3322.9|0
1621328400000|2021-05-18 09:00:00|3328.4|3324.4|3328.4|3324.9|3328.9|3325.4|3326.9|3323.4|0
1621328700000|2021-05-18 09:05:00|3328.9|3324.4|3325.4|3321.9|3328.9|3324.9|3325.4|3321.4|0
1621329000000|2021-05-18 09:10:00|3325.9|3322.4|3329.4|3325.9|3329.9|3325.9|3325.9|3322.4|0
1621329300000|2021-05-18 09:15:00|3329.9|3326.4|3331.9|3327.9|3332.4|3328.4|3329.4|3326.4|0
1621329600000|2021-05-18 09:20:00|3331.4|3327.4|3331.9|3328.4|3332.4|3328.4|3330.4|3326.9|0
1621329900000|2021-05-18 09:25:00|3332.4|3327.9|3329.9|3326.4|3332.4|3328.4|3329.4|3325.9|0
1621330200000|2021-05-18 09:30:00|3330.4|3326.9|3329.9|3326.4|3330.9|3327.4|3329.9|3326.4|0
1621330500000|2021-05-18 09:35:00|3330.4|3325.9|3326.4|3322.4|3330.4|3325.9|3326.4|3322.4|0
1621330800000|2021-05-18 09:40:00|3325.9|3321.9|3325.9|3316.9|3326.9|3321.9|3322.4|3312.4|3
1621331100000|2021-05-18 09:45:00|3325.4|3316.4|3326.9|3322.9|3326.9|3322.9|3324.9|3316.4|0
1621331400000|2021-05-18 09:50:00|3327.4|3323.4|3329.9|3326.4|3330.4|3326.4|3327.4|3323.4|0
1621331700000|2021-05-18 09:55:00|3330.4|3325.9|3328.9|3325.4|3330.4|3325.9|3328.4|3324.9|0
1621332000000|2021-05-18 10:00:00|3329.4|3325.9|3329.9|3325.9|3329.9|3325.9|3328.9|3325.4|0
1621332300000|2021-05-18 10:05:00|3330.4|3326.4|3332.9|3329.4|3334.4|3330.4|3330.4|3326.4|0
1621332600000|2021-05-18 10:10:00|3333.4|3328.9|3334.4|3330.9|3334.4|3330.9|3332.9|3328.9|0
1621332900000|2021-05-18 10:15:00|3333.9|3330.4|3334.4|3330.4|3334.4|3330.9|3333.4|3329.4|3
1621333200000|2021-05-18 10:20:00|3334.9|3330.9|3336.4|3332.9|3337.4|3333.4|3334.4|3330.9|0
1621333500000|2021-05-18 10:25:00|3335.4|3332.4|3335.4|3331.4|3336.9|3332.9|3335.4|3331.4|2
1621333800000|2021-05-18 10:30:00|3335.9|3331.9|3334.9|3330.9|3337.4|3333.4|3334.9|3330.9|0
1621334100000|2021-05-18 10:35:00|3334.4|3331.4|3332.9|3328.9|3334.4|3331.4|3332.9|3328.9|0
1621334400000|2021-05-18 10:40:00|3333.4|3328.4|3331.4|3327.4|3333.4|3328.4|3330.9|3326.9|0
1621334700000|2021-05-18 10:45:00|3331.9|3327.9|3331.4|3327.4|3332.4|3328.4|3330.9|3326.9|2
1621335000000|2021-05-18 10:50:00|3330.9|3326.9|3331.9|3327.9|3332.4|3328.4|3330.9|3326.9|0
1621335300000|2021-05-18 10:55:00|3331.4|3327.4|3330.9|3326.9|3332.4|3328.4|3330.9|3326.9|0
1621335600000|2021-05-18 11:00:00|3331.9|3322.9|3331.9|3326.4|3335.9|3326.9|3331.9|3320.4|0
1621335900000|2021-05-18 11:05:00|3331.4|3326.9|3329.4|3325.9|3331.4|3327.9|3328.9|3325.4|0
1621336200000|2021-05-18 11:10:00|3329.9|3325.4|3327.9|3323.9|3329.9|3325.4|3327.9|3323.9|0
1621336500000|2021-05-18 11:15:00|3327.4|3323.4|3326.9|3323.4|3327.4|3323.9|3326.9|3322.9|0
1621336800000|2021-05-18 11:20:00|3327.4|3322.9|3327.9|3323.9|3328.4|3324.9|3325.9|3322.4|0
1621337100000|2021-05-18 11:25:00|3327.4|3323.4|3324.9|3321.4|3327.9|3323.4|3323.9|3320.4|0
1621337400000|2021-05-18 11:30:00|3323.9|3320.9|3324.9|3320.9|3325.9|3321.9|3323.9|3320.9|6
1621337700000|2021-05-18 11:35:00|3325.4|3321.4|3326.4|3322.4|3327.9|3323.9|3324.9|3321.4|0
1621338000000|2021-05-18 11:40:00|3326.9|3322.9|3326.9|3322.9|3327.4|3323.4|3326.4|3322.4|0
1621338300000|2021-05-18 11:45:00|3326.4|3322.4|3327.4|3323.4|3327.9|3323.9|3325.9|3322.4|0
1621338600000|2021-05-18 11:50:00|3327.9|3322.9|3328.4|3324.4|3328.4|3324.4|3326.4|3322.4|0
1621338900000|2021-05-18 11:55:00|3327.9|3324.9|3330.4|3326.4|3330.9|3326.4|3327.9|3324.9|0
1621339200000|2021-05-18 12:00:00|3329.9|3325.9|3328.9|3324.9|3329.9|3325.9|3328.4|3324.9|0
1621339500000|2021-05-18 12:05:00|3328.4|3324.4|3328.4|3324.9|3328.9|3324.9|3328.4|3324.4|0
1621339800000|2021-05-18 12:10:00|3328.9|3324.4|3330.9|3327.4|3331.4|3327.4|3328.9|3324.4|0
1621340100000|2021-05-18 12:15:00|3331.4|3326.9|3328.9|3324.9|3331.4|3326.9|3327.9|3323.9|0
1621340400000|2021-05-18 12:20:00|3328.4|3324.4|3327.9|3323.9|3328.4|3324.4|3326.9|3322.4|3
1621340700000|2021-05-18 12:25:00|3327.4|3323.4|3330.9|3320.9|3330.9|3324.4|3326.9|3320.9|0
1621341000000|2021-05-18 12:30:00|3331.4|3321.4|3330.4|3326.9|3331.4|3326.9|3328.4|3321.4|0
1621341300000|2021-05-18 12:35:00|3330.9|3327.4|3328.4|3324.4|3331.4|3327.4|3327.9|3324.4|0
1621341600000|2021-05-18 12:40:00|3328.9|3324.9|3327.9|3323.9|3328.9|3325.4|3326.9|3322.9|0
1621341900000|2021-05-18 12:45:00|3327.4|3323.4|3327.9|3324.4|3328.4|3324.4|3326.9|3322.9|0
1621342200000|2021-05-18 12:50:00|3328.4|3324.9|3328.4|3324.4|3329.9|3325.9|3327.9|3324.4|0
1621342500000|2021-05-18 12:55:00|3327.9|3323.9|3328.4|3324.4|3328.4|3324.4|3326.9|3322.9|0
1621342800000|2021-05-18 13:00:00|3327.9|3323.9|3330.4|3326.4|3330.4|3326.4|3327.9|3323.9|0
1621343100000|2021-05-18 13:05:00|3329.9|3325.9|3328.4|3324.4|3330.4|3325.9|3327.4|3324.4|3
1621343400000|2021-05-18 13:10:00|3328.9|3324.9|3327.9|3323.9|3328.9|3324.9|3326.4|3322.4|0
1621343700000|2021-05-18 13:15:00|3327.4|3324.4|3328.9|3325.4|3329.4|3325.4|3327.4|3324.4|0
1621344000000|2021-05-18 13:20:00|3329.4|3324.9|3325.9|3321.9|3329.4|3325.4|3325.9|3321.9|0
1621344300000|2021-05-18 13:25:00|3326.4|3322.4|3325.9|3321.9|3326.9|3322.9|3325.4|3321.9|0
1621344600000|2021-05-18 13:30:00|3326.4|3322.4|3319.4|3315.9|3326.4|3322.4|3317.4|3313.4|2
1621344900000|2021-05-18 13:35:00|3319.9|3315.4|3324.4|3320.4|3325.9|3322.4|3319.4|3315.4|0
1621345200000|2021-05-18 13:40:00|3324.9|3320.9|3323.4|3318.9|3324.9|3320.9|3322.9|3318.9|0
1621345500000|2021-05-18 13:45:00|3322.9|3319.4|3321.9|3317.9|3322.9|3319.4|3318.9|3314.9|0
1621345800000|2021-05-18 13:50:00|3320.9|3317.4|3322.9|3319.4|3323.4|3319.4|3319.9|3315.9|0
1621346100000|2021-05-18 13:55:00|3323.4|3319.9|3327.4|3323.4|3327.4|3323.4|3322.4|3318.4|0
1621346400000|2021-05-18 14:00:00|3327.9|3323.9|3327.4|3323.9|3329.9|3325.9|3324.9|3321.4|6
1621346700000|2021-05-18 14:05:00|3326.4|3323.4|3330.9|3326.9|3331.4|3327.9|3325.4|3321.9|0
1621347000000|2021-05-18 14:10:00|3331.4|3327.4|3330.9|3326.9|3331.4|3328.4|3329.9|3326.4|0
1621347300000|2021-05-18 14:15:00|3331.4|3327.4|3333.9|3330.4|3333.9|3330.4|3330.9|3327.4|1
1621347600000|2021-05-18 14:20:00|3334.4|3330.9|3333.9|3330.4|3335.4|3331.9|3333.4|3329.4|0
1621347900000|2021-05-18 14:25:00|3334.4|3330.9|3339.4|3335.4|3339.4|3335.4|3334.4|3330.9|0
1621348200000|2021-05-18 14:30:00|3338.9|3334.9|3339.4|3335.4|3340.9|3337.4|3338.4|3334.9|0
1621348500000|2021-05-18 14:35:00|3339.9|3335.9|3339.9|3336.4|3341.4|3337.4|3339.9|3335.9|0
1621348800000|2021-05-18 14:40:00|3340.4|3336.9|3336.4|3332.4|3340.9|3336.9|3336.4|3332.4|0
1621349100000|2021-05-18 14:45:00|3336.9|3332.9|3338.4|3334.9|3338.9|3334.9|3336.9|3332.9|0
1621349400000|2021-05-18 14:50:00|3338.9|3334.4|3335.9|3331.4|3339.4|3334.4|3335.9|3331.4|0
1621349700000|2021-05-18 14:55:00|3336.4|3331.9|3335.9|3332.4|3337.4|3333.4|3335.9|3331.9|0
1621350000000|2021-05-18 15:00:00|3336.4|3331.9|3335.9|3332.4|3336.4|3332.4|3334.4|3330.4|0
1621350300000|2021-05-18 15:05:00|3336.4|3332.9|3337.4|3333.4|3338.4|3334.9|3335.9|3332.9|7
1621350600000|2021-05-18 15:10:00|3336.9|3333.9|3339.9|3335.9|3339.9|3335.9|3336.9|3332.9|2
1621350900000|2021-05-18 15:15:00|3339.4|3335.4|3337.9|3333.9|3339.9|3335.9|3337.4|3333.4|0
1621351200000|2021-05-18 15:20:00|3337.4|3333.4|3336.4|3332.4|3337.9|3333.9|3336.4|3332.4|0
1621351500000|2021-05-18 15:25:00|3336.9|3332.9|3344.4|3326.9|3345.4|3332.9|3335.4|3325.9|5
1621351800000|2021-05-18 15:30:00|3343.4|3327.9|3340.9|3321.9|3343.4|3330.4|3335.4|3321.9|0
1621352100000|2021-05-18 15:35:00|3341.9|3318.4|3348.9|3318.4|3381.9|3318.4|3339.4|3318.4|0
1621352400000|2021-05-18 15:40:00|3381.9||3353.9||3381.9||3353.9||0
1621353000000|2021-05-18 15:50:00|3381.9||3353.4||3381.9||3353.4||0
1621353300000|2021-05-18 15:55:00|3381.4||3352.9||3381.4||3352.9||0
1621353600000|2021-05-18 16:00:00|3359.9||3352.4||3359.9||3352.4||0
1621354200000|2021-05-18 16:10:00|3359.4||3351.9||3359.4||3351.9||0
1621354800000|2021-05-18 16:20:00|3358.9||3351.4||3358.9||3351.4||0
1621355400000|2021-05-18 16:30:00|3358.4||3350.4||3358.4||3350.4||0
1621356300000|2021-05-18 16:45:00|3357.4||3349.9||3357.4||3349.9||0
1621356900000|2021-05-18 16:55:00|3356.9||3349.4||3356.9||3349.4||0
1621357500000|2021-05-18 17:05:00|3380.4||3348.9||3380.4||3348.9||0
1621358400000|2021-05-18 17:20:00|3380.4||3347.9||3380.4||3347.9||0
1621358700000|2021-05-18 17:25:00|3355.4||3349.9||3355.4||3349.9||0
1621359300000|2021-05-18 17:35:00|3356.4||3349.4||3356.4||3349.4||0
1621359600000|2021-05-18 17:40:00|3381.9||3381.9||3381.9||3381.9||0
1621359900000|2021-05-18 17:45:00|3388.4||3381.9||3388.4||3381.9||0
1621361400000|2021-05-18 18:10:00|3379.4||3379.4||3387.9||3379.4||0
1621362000000|2021-05-18 18:20:00||3317.9||3317.9||3317.9||3317.9|0
1621362300000|2021-05-18 18:25:00|3385.9||3378.4||3385.9||3377.9||0
1621362600000|2021-05-18 18:30:00|3385.4||3377.9||3385.4||3377.9||0
1621362900000|2021-05-18 18:35:00|3374.4||3377.4||3377.4||3374.4||0
1621363500000|2021-05-18 18:45:00|3371.4||3376.9||3376.9||3371.4||0
1621363800000|2021-05-18 18:50:00|3373.4||3376.4||3376.4||3373.4||0
1621365000000|2021-05-18 19:10:00||3318.4||3317.9||3318.4||3317.9|0
1621365600000|2021-05-18 19:20:00|3382.9||3375.9||3382.9||3375.9||0
1621365900000|2021-05-18 19:25:00||3318.4||3318.4||3318.4||3318.4|0
1621366500000|2021-05-18 19:35:00|3380.4||3374.9||3380.4||3374.9||0
1621366800000|2021-05-18 19:40:00||3317.9||3318.4||3318.4||3317.9|0
1621367100000|2021-05-18 19:45:00|3381.9|3317.9|3373.9|3317.9|3381.9|3317.9|3373.9|3317.9|0
1621367400000|2021-05-18 19:50:00|3380.9||3339.9||3380.9||3339.9||3
1621367700000|2021-05-18 19:55:00|3389.9||3339.9||3389.9||3339.9||0
1621404000000|2021-05-19 06:00:00|3332.9|3299.9|3302.4|3279.9|3389.9|3300.4|3302.4|3279.9|1
1621404300000|2021-05-19 06:05:00|3301.9|3165.4|3316.4|3270.4|3334.9|3270.4|3301.9|3165.4|1
1621404600000|2021-05-19 06:10:00|3316.9|3270.9|3311.9|3289.9|3316.9|3289.9|3311.9|3270.4|0
1621407300000|2021-05-19 06:55:00|3306.9|3290.4|3306.9|3291.9|3306.9|3291.9|3306.9|3289.9|0
1621407600000|2021-05-19 07:00:00|3301.9|3290.4|3297.4|3293.4|3301.9|3297.9|3297.4|3289.9|5
1621407900000|2021-05-19 07:05:00|3296.9|3292.9|3297.4|3293.4|3300.9|3296.4|3290.4|3286.4|5
1621408200000|2021-05-19 07:10:00|3296.9|3292.9|3298.9|3293.4|3300.4|3293.9|3294.9|3290.9|0
1621408500000|2021-05-19 07:15:00|3299.4|3292.9|3299.9|3295.9|3300.9|3296.9|3294.9|3290.9|10
1621408800000|2021-05-19 07:20:00|3300.4|3296.4|3300.4|3296.4|3300.4|3296.9|3293.4|3289.4|2
1621409100000|2021-05-19 07:25:00|3300.9|3296.9|3294.4|3290.4|3300.9|3296.9|3293.9|3290.4|1
1621409400000|2021-05-19 07:30:00|3293.9|3289.9|3287.9|3283.9|3293.9|3289.9|3286.9|3282.9|0
1621409700000|2021-05-19 07:35:00|3287.4|3283.4|3286.4|3282.9|3287.4|3283.4|3283.9|3279.9|0
1621410000000|2021-05-19 07:40:00|3286.9|3283.4|3293.9|3289.9|3293.9|3289.9|3285.4|3281.4|0
1621410300000|2021-05-19 07:45:00|3294.4|3290.4|3294.4|3290.4|3295.4|3291.4|3292.4|3288.9|1
1621410600000|2021-05-19 07:50:00|3293.9|3289.9|3288.4|3284.9|3295.4|3291.4|3287.9|3283.9|0
1621410900000|2021-05-19 07:55:00|3288.9|3285.4|3292.4|3288.4|3292.4|3288.4|3287.9|3283.9|0
1621411200000|2021-05-19 08:00:00|3292.9|3287.9|3292.4|3288.9|3293.4|3289.4|3290.4|3286.4|0
1621411500000|2021-05-19 08:05:00|3291.9|3288.4|3291.9|3288.4|3295.9|3291.9|3291.9|3288.4|2
1621411800000|2021-05-19 08:10:00|3292.4|3287.9|3287.4|3283.9|3293.9|3289.9|3287.4|3283.9|0
1621412100000|2021-05-19 08:15:00|3287.9|3283.4|3283.9|3280.4|3287.9|3283.4|3283.9|3280.4|0
1621412400000|2021-05-19 08:20:00|3282.9|3279.9|3281.4|3277.9|3283.9|3279.9|3280.4|3276.9|0
1621412700000|2021-05-19 08:25:00|3281.9|3277.4|3281.4|3277.9|3281.9|3277.9|3279.4|3275.4|0
1621413000000|2021-05-19 08:30:00|3281.9|3277.4|3283.9|3279.9|3284.4|3280.4|3280.9|3277.4|0
1621413300000|2021-05-19 08:35:00|3283.4|3278.9|3284.4|3280.9|3288.4|3282.4|3283.4|3278.4|0
1621413600000|2021-05-19 08:40:00|3283.9|3280.4|3283.4|3279.9|3285.4|3281.4|3283.4|3279.9|0
1621413900000|2021-05-19 08:45:00|3283.9|3279.4|3282.9|3279.4|3283.9|3279.4|3280.9|3277.4|0
1621414200000|2021-05-19 08:50:00|3282.4|3278.9|3282.9|3278.9|3283.4|3278.9|3279.9|3276.4|0
1621414500000|2021-05-19 08:55:00|3283.4|3279.4|3282.4|3278.9|3284.4|3280.4|3282.4|3278.9|0
1621414800000|2021-05-19 09:00:00|3282.9|3279.4|3289.9|3285.9|3290.4|3286.4|3282.4|3279.4|2
1621415100000|2021-05-19 09:05:00|3290.4|3286.4|3292.9|3288.9|3293.4|3289.4|3289.4|3285.9|0
1621415400000|2021-05-19 09:10:00|3293.4|3289.4|3292.4|3288.9|3293.9|3289.9|3291.9|3287.9|0
1621415700000|2021-05-19 09:15:00|3292.9|3289.4|3295.9|3291.9|3295.9|3291.9|3292.4|3288.4|2
1621416000000|2021-05-19 09:20:00|3296.4|3292.4|3295.9|3291.9|3299.9|3295.9|3295.9|3291.9|0
1621416300000|2021-05-19 09:25:00|3296.4|3292.4|3297.9|3293.9|3298.9|3294.9|3295.9|3292.4|11
1621416600000|2021-05-19 09:30:00|3298.4|3294.4|3295.9|3291.9|3298.4|3294.4|3294.9|3291.4|0
1621416900000|2021-05-19 09:35:00|3296.4|3292.4|3299.9|3295.9|3299.9|3295.9|3296.4|3292.4|0
1621417200000|2021-05-19 09:40:00|3300.4|3296.4|3298.9|3294.9|3301.4|3297.4|3298.9|3294.9|0
1621417500000|2021-05-19 09:45:00|3299.4|3295.4|3296.4|3292.4|3299.9|3295.9|3295.9|3291.9|1
1621417800000|2021-05-19 09:50:00|3296.9|3292.9|3294.4|3290.4|3297.9|3293.9|3294.4|3290.4|0
1621418100000|2021-05-19 09:55:00|3293.9|3289.9|3292.9|3288.9|3294.9|3290.9|3292.4|3288.4|0
1621418400000|2021-05-19 10:00:00|3293.4|3289.4|3295.4|3291.4|3295.4|3291.4|3292.9|3288.9|0
1621418700000|2021-05-19 10:05:00|3294.9|3290.9|3294.9|3290.9|3295.9|3291.9|3294.4|3290.4|0
1621419000000|2021-05-19 10:10:00|3294.4|3290.4|3294.4|3290.4|3295.4|3291.4|3292.9|3288.9|0
1621419300000|2021-05-19 10:15:00|3294.9|3290.9|3295.9|3291.9|3295.9|3291.9|3293.9|3290.4|0
1621419600000|2021-05-19 10:20:00|3296.4|3292.4|3297.9|3293.9|3298.4|3294.4|3295.9|3291.9|0
1621419900000|2021-05-19 10:25:00|3297.4|3293.4|3299.4|3295.4|3299.9|3295.9|3296.4|3292.4|0
1621420200000|2021-05-19 10:30:00|3298.9|3294.9|3296.4|3292.9|3298.9|3294.9|3296.4|3292.4|0
1621420500000|2021-05-19 10:35:00|3296.9|3292.4|3295.9|3292.4|3297.4|3292.9|3295.4|3291.9|0
1621420800000|2021-05-19 10:40:00|3296.4|3291.9|3296.4|3292.9|3296.9|3292.9|3295.4|3291.4|0
1621421100000|2021-05-19 10:45:00|3296.9|3292.4|3298.4|3294.4|3298.4|3294.4|3296.9|3292.4|0
1621421400000|2021-05-19 10:50:00|3298.9|3294.9|3298.4|3294.4|3298.9|3294.9|3297.4|3293.9|0
1621421700000|2021-05-19 10:55:00|3297.9|3293.9|3296.9|3292.9|3298.4|3294.4|3295.4|3291.4|0
1621422000000|2021-05-19 11:00:00|3298.4|3290.4|3297.9|3292.4|3313.9|3292.9|3296.9|3268.4|0
1621422300000|2021-05-19 11:05:00|3297.4|3292.9|3294.4|3290.4|3297.4|3292.9|3293.4|3289.4|2
1621422600000|2021-05-19 11:10:00|3293.9|3290.9|3292.4|3288.9|3294.9|3290.9|3292.4|3288.9|0
1621422900000|2021-05-19 11:15:00|3291.4|3288.4|3286.4|3282.4|3291.4|3288.4|3285.9|3282.4|0
1621423200000|2021-05-19 11:20:00|3286.9|3282.9|3284.9|3281.4|3287.4|3283.9|3283.9|3280.9|35
1621423500000|2021-05-19 11:25:00|3284.4|3280.9|3282.9|3279.4|3285.4|3281.4|3281.9|3278.4|47
1621423800000|2021-05-19 11:30:00|3282.4|3278.9|3275.9|3272.4|3282.4|3279.4|3275.9|3272.4|14
1621424100000|2021-05-19 11:35:00|3276.4|3272.9|3276.4|3272.4|3276.4|3272.9|3275.4|3271.4|0
1621424400000|2021-05-19 11:40:00|3275.9|3272.9|3274.4|3270.4|3275.9|3272.9|3273.9|3269.9|0
1621424700000|2021-05-19 11:45:00|3273.9|3269.9|3275.4|3271.4|3275.4|3271.4|3272.9|3268.9|0
1621425000000|2021-05-19 11:50:00|3275.9|3271.9|3275.4|3271.9|3275.9|3271.9|3274.4|3270.4|0
1621425300000|2021-05-19 11:55:00|3275.9|3271.4|3276.4|3272.4|3276.4|3272.4|3273.9|3270.4|1
1621425600000|2021-05-19 12:00:00|3276.9|3273.4|3277.4|3273.9|3277.4|3273.9|3275.4|3271.9|0
1621425900000|2021-05-19 12:05:00|3276.9|3273.4|3283.4|3279.9|3283.9|3280.4|3276.9|3273.4|0
1621426200000|2021-05-19 12:10:00|3282.9|3279.4|3281.4|3277.9|3282.9|3279.9|3280.9|3276.9|0
1621426500000|2021-05-19 12:15:00|3281.9|3278.4|3285.4|3281.4|3285.4|3281.4|3281.9|3277.9|1
1621426800000|2021-05-19 12:20:00|3284.9|3280.9|3281.9|3278.4|3284.9|3281.4|3281.9|3277.9|0
1621427100000|2021-05-19 12:25:00|3282.4|3277.9|3282.9|3279.4|3283.9|3280.4|3281.9|3277.9|0
1621427400000|2021-05-19 12:30:00|3283.4|3279.9|3280.4|3276.4|3283.4|3279.9|3280.4|3276.4|0
1621427700000|2021-05-19 12:35:00|3279.9|3275.9|3280.4|3276.4|3280.9|3277.4|3279.4|3275.4|0
1621428000000|2021-05-19 12:40:00|3280.9|3277.4|3281.4|3277.9|3282.9|3278.9|3279.9|3275.9|0
1621428300000|2021-05-19 12:45:00|3280.9|3277.4|3280.4|3276.4|3280.9|3277.9|3279.9|3275.9|0
1621428600000|2021-05-19 12:50:00|3279.9|3275.9|3277.9|3274.4|3280.4|3275.9|3277.9|3273.9|0
1621428900000|2021-05-19 12:55:00|3277.4|3273.9|3275.9|3272.4|3277.4|3273.9|3275.4|3271.9|2
1621429200000|2021-05-19 13:00:00|3275.4|3271.9|3272.4|3268.9|3275.9|3271.9|3272.4|3268.4|0
1621429500000|2021-05-19 13:05:00|3272.9|3269.4|3275.4|3271.4|3275.4|3271.9|3272.4|3268.9|0
1621429800000|2021-05-19 13:10:00|3274.9|3271.9|3273.4|3269.4|3274.9|3271.9|3272.4|3268.4|0
1621430100000|2021-05-19 13:15:00|3273.9|3270.4|3272.4|3268.9|3274.4|3270.9|3271.9|3267.9|0
1621430400000|2021-05-19 13:20:00|3272.9|3269.9|3274.4|3270.9|3274.9|3271.4|3272.9|3269.4|0
1621430700000|2021-05-19 13:25:00|3273.9|3270.4|3275.9|3272.4|3276.4|3272.9|3272.9|3269.4|0
1621431000000|2021-05-19 13:30:00|3275.4|3271.9|3285.9|3282.4|3286.9|3283.4|3274.4|3270.9|3
1621431300000|2021-05-19 13:35:00|3286.4|3281.9|3276.9|3272.9|3286.4|3282.4|3276.4|3272.4|0
1621431600000|2021-05-19 13:40:00|3276.4|3272.4|3283.4|3279.9|3283.9|3280.4|3273.4|3269.9|0
1621431900000|2021-05-19 13:45:00|3282.9|3279.4|3281.4|3277.4|3283.4|3279.9|3277.4|3273.9|0
1621432200000|2021-05-19 13:50:00|3281.9|3278.4|3286.9|3283.4|3287.9|3283.9|3280.9|3276.9|0
1621432500000|2021-05-19 13:55:00|3286.4|3282.9|3281.9|3278.4|3286.9|3283.4|3281.9|3277.9|0
1621432800000|2021-05-19 14:00:00|3281.4|3277.9|3275.9|3271.9|3282.9|3278.9|3274.4|3270.4|3
1621433100000|2021-05-19 14:05:00|3276.4|3272.9|3278.4|3274.9|3279.4|3275.9|3276.4|3272.4|0
1621433400000|2021-05-19 14:10:00|3277.9|3274.4|3279.9|3275.9|3280.9|3277.4|3276.4|3272.9|0
1621433700000|2021-05-19 14:15:00|3279.4|3275.4|3279.9|3276.4|3280.9|3276.9|3276.9|3270.4|6
1621434000000|2021-05-19 14:20:00|3280.4|3276.9|3282.9|3279.4|3285.4|3281.4|3278.9|3275.4|1
1621434300000|2021-05-19 14:25:00|3282.4|3278.9|3292.4|3288.4|3292.4|3288.4|3281.9|3277.9|0
1621434600000|2021-05-19 14:30:00|3291.9|3287.9|3288.4|3284.4|3292.4|3288.4|3286.4|3281.9|0
1621434900000|2021-05-19 14:35:00|3288.9|3283.9|3285.4|3281.4|3290.4|3285.9|3285.4|3281.4|0
1621435200000|2021-05-19 14:40:00|3284.9|3280.9|3290.4|3286.4|3290.4|3286.4|3283.4|3279.4|0
1621435500000|2021-05-19 14:45:00|3290.9|3286.9|3289.4|3285.4|3290.9|3286.9|3286.4|3282.4|0
1621435800000|2021-05-19 14:50:00|3288.9|3284.9|3294.4|3290.4|3294.4|3291.4|3288.9|3284.9|5
1621436100000|2021-05-19 14:55:00|3294.9|3290.9|3296.4|3292.4|3297.9|3293.9|3294.4|3290.4|0
1621436400000|2021-05-19 15:00:00|3295.9|3291.9|3296.4|3292.4|3297.4|3293.4|3295.9|3291.9|0
1621436700000|2021-05-19 15:05:00|3296.9|3291.9|3300.9|3297.4|3302.4|3298.4|3295.9|3291.9|0
1621437000000|2021-05-19 15:10:00|3300.4|3296.9|3301.9|3298.4|3303.4|3299.4|3300.4|3296.9|4
1621437300000|2021-05-19 15:15:00|3302.4|3297.9|3299.4|3295.4|3302.9|3298.9|3298.4|3294.4|1
1621437600000|2021-05-19 15:20:00|3299.9|3295.9|3299.9|3295.9|3301.9|3297.9|3299.4|3295.9|0
1621437900000|2021-05-19 15:25:00|3300.4|3296.4|3303.4|3293.9|3303.9|3296.4|3298.4|3293.9|2
1621438200000|2021-05-19 15:30:00|3302.9|3285.4|3301.4|3289.4|3303.9|3295.4|3299.4|3284.4|0
1621438500000|2021-05-19 15:35:00|3301.9|3289.9|3312.4|3281.4|3316.4|3291.9|3301.9|3276.4|0
1621438800000|2021-05-19 15:40:00|3311.4|3274.9|3310.9|3274.4|3311.4|3279.9|3310.9|3266.9|0
1621439400000|2021-05-19 15:50:00|3317.9|3274.9|3316.4|3275.4|3321.4|3275.4|3316.4|3274.9|0
1621439700000|2021-05-19 15:55:00|3315.9|3268.4|3315.4|3276.4|3315.9|3276.4|3315.4|3243.4|0
1621440000000|2021-05-19 16:00:00|3314.9|3269.4|3314.9|3276.9|3314.9|3276.9|3314.9|3269.4|0
1621440300000|2021-05-19 16:05:00|3321.4||3321.4||3321.4||3321.4||0
1621440600000|2021-05-19 16:10:00||3244.9||3277.4||3277.4||3244.9|0
1621441800000|2021-05-19 16:30:00||3248.4||3277.9||3277.9||3248.4|0
1621442700000|2021-05-19 16:45:00||3248.4||3278.4||3278.4||3248.4|0
1621443300000|2021-05-19 16:55:00||3248.4||3275.9||3275.9||3248.4|0
1621443600000|2021-05-19 17:00:00||3251.4||3276.4||3276.4||3251.4|0
1621443900000|2021-05-19 17:05:00||3255.9||3277.4||3277.4||3255.9|0
1621444200000|2021-05-19 17:10:00||3255.9||3278.9||3278.9||3255.9|0
1621444500000|2021-05-19 17:15:00||3271.9||3279.4||3279.4||3271.9|0
1621445400000|2021-05-19 17:30:00|3320.9|3253.4|3320.4|3279.9|3320.9|3279.9|3320.4|3253.4|0
1621445700000|2021-05-19 17:35:00|3319.9|3272.9|3319.4|3280.4|3319.9|3280.4|3319.4|3272.9|0
1621446000000|2021-05-19 17:40:00||3273.4||3281.4||3281.4||3248.4|0
1621446900000|2021-05-19 17:55:00|3319.9|3274.4|3319.9|3283.4|3319.9|3283.4|3319.9|3252.4|0
1621447200000|2021-05-19 18:00:00|3319.4|3283.9|3319.4|3279.9|3319.4|3287.9|3319.4|3277.9|0
1621447500000|2021-05-19 18:05:00||3243.9||3280.9||3280.9||3243.9|0
1621448100000|2021-05-19 18:15:00||3273.9||3273.9||3273.9||3273.9|0
1621448400000|2021-05-19 18:20:00||3266.4||3275.4||3275.4||3266.4|0
1621448700000|2021-05-19 18:25:00||3254.4||3275.9||3275.9||3254.4|0
1621449000000|2021-05-19 18:30:00||3268.9||3277.4||3277.4||3268.9|0
1621449300000|2021-05-19 18:35:00||3270.4||3279.9||3279.9||3249.4|0
1621449600000|2021-05-19 18:40:00||3272.9||3280.9||3280.9||3272.9|0
1621449900000|2021-05-19 18:45:00||3247.4||3282.4||3282.4||3247.4|0
1621450200000|2021-05-19 18:50:00||3275.4||3283.9||3283.9||3275.4|0
1621450800000|2021-05-19 19:00:00||3245.9||3286.9||3286.9||3245.9|0
1621451100000|2021-05-19 19:05:00||3279.9||3287.4||3287.4||3279.9|0
1621451400000|2021-05-19 19:10:00||3280.4||3289.9||3289.9||3251.4|0
1621451700000|2021-05-19 19:15:00||3290.4||3291.9||3291.9||3251.4|0
1621452000000|2021-05-19 19:20:00||3251.4||3287.4||3287.4||3251.4|0
1621452300000|2021-05-19 19:25:00||3255.4||3287.9||3287.9||3255.4|0
1621452600000|2021-05-19 19:30:00||3280.9||3290.9||3290.9||3253.4|0
1621452900000|2021-05-19 19:35:00||3253.4||3293.9||3293.9||3253.4|0
1621453500000|2021-05-19 19:45:00||3253.4||3289.4||3295.4||3253.4|0
1621453800000|2021-05-19 19:50:00|3326.9|3295.9|3332.4|3288.4|3361.4|3295.9|3324.4|3246.9|3
1621454100000|2021-05-19 19:55:00|3354.9|3288.9|3330.4|3289.9|3356.9|3289.9|3330.4|3288.9|0
1621490400000|2021-05-20 06:00:00|3342.4|3296.9|3358.4|3260.9|3358.4|3296.9|3342.4|3260.4|0
1621490700000|2021-05-20 06:05:00|3343.9|3299.9|3343.9|3305.4|3343.9|3305.4|3343.9|3299.9|0
1621491000000|2021-05-20 06:10:00|3343.4||3343.4||3343.4||3343.4||0
1621493400000|2021-05-20 06:50:00|3343.9|3273.9|3352.4|3283.4|3358.4|3283.9|3343.9|3273.9|0
1621493700000|2021-05-20 06:55:00|3351.9|3266.4|3342.4|3310.4|3358.4|3310.4|3342.4|3266.4|0
1621494000000|2021-05-20 07:00:00|3341.9|3310.9|3320.4|3316.9|3341.9|3317.4|3317.9|3310.9|0
1621494300000|2021-05-20 07:05:00|3320.9|3317.9|3323.9|3319.9|3324.4|3320.4|3317.9|3313.9|20
1621494600000|2021-05-20 07:10:00|3324.4|3320.4|3328.4|3324.4|3331.4|3327.4|3324.4|3320.4|0
1621494900000|2021-05-20 07:15:00|3328.9|3324.9|3330.9|3326.9|3332.4|3328.4|3327.4|3323.4|0
1621495200000|2021-05-20 07:20:00|3330.4|3326.4|3328.4|3324.4|3332.4|3328.4|3327.9|3323.9|11
1621495500000|2021-05-20 07:25:00|3327.9|3323.9|3330.9|3326.9|3331.4|3326.9|3327.4|3323.4|5
1621495800000|2021-05-20 07:30:00|3331.4|3326.4|3330.9|3326.9|3333.9|3329.4|3330.4|3326.4|0
1621496100000|2021-05-20 07:35:00|3331.4|3327.4|3331.4|3327.4|3333.4|3328.9|3330.9|3326.9|0
1621496400000|2021-05-20 07:40:00|3331.9|3327.9|3328.4|3323.9|3331.9|3327.9|3327.9|3323.9|0
1621496700000|2021-05-20 07:45:00|3327.9|3324.4|3331.9|3327.9|3332.4|3328.4|3327.9|3324.4|0
1621497000000|2021-05-20 07:50:00|3332.4|3328.4|3331.4|3327.4|3332.4|3328.4|3330.4|3325.9|0
1621497300000|2021-05-20 07:55:00|3330.9|3326.9|3330.9|3326.9|3331.4|3326.9|3327.4|3323.4|0
1621497600000|2021-05-20 08:00:00|3331.4|3327.4|3336.4|3332.4|3336.4|3332.9|3331.4|3327.4|0
1621497900000|2021-05-20 08:05:00|3335.9|3331.9|3337.4|3333.4|3342.4|3333.9|3335.9|3331.9|0
1621498200000|2021-05-20 08:10:00|3336.9|3332.9|3336.4|3332.4|3337.4|3333.4|3333.4|3329.4|0
1621498500000|2021-05-20 08:15:00|3335.9|3331.9|3333.4|3329.4|3337.4|3333.9|3333.4|3329.4|12
1621498800000|2021-05-20 08:20:00|3332.9|3328.9|3331.9|3328.4|3332.9|3329.4|3331.4|3327.9|0
1621499100000|2021-05-20 08:25:00|3333.4|3328.9|3328.9|3324.9|3333.4|3329.4|3328.9|3324.9|1
1621499400000|2021-05-20 08:30:00|3328.4|3324.4|3326.9|3322.9|3330.9|3326.4|3326.4|3322.4|0
1621499700000|2021-05-20 08:35:00|3326.4|3322.4|3324.4|3320.4|3326.9|3322.9|3321.4|3317.4|0
1621500000000|2021-05-20 08:40:00|3324.9|3320.9|3329.9|3326.4|3330.9|3326.9|3324.9|3320.9|0
1621500300000|2021-05-20 08:45:00|3329.4|3325.9|3329.9|3325.9|3330.9|3326.9|3329.4|3325.4|0
1621500600000|2021-05-20 08:50:00|3329.4|3325.4|3323.9|3319.9|3329.4|3325.4|3323.4|3319.4|12
1621500900000|2021-05-20 08:55:00|3324.4|3320.4|3325.4|3321.4|3326.4|3322.4|3322.4|3318.4|0
1621501200000|2021-05-20 09:00:00|3324.9|3320.9|3321.4|3317.4|3324.9|3320.9|3320.4|3316.9|6
1621501500000|2021-05-20 09:05:00|3321.9|3317.9|3320.9|3316.9|3321.9|3317.9|3319.9|3315.9|0
1621501800000|2021-05-20 09:10:00|3321.4|3317.4|3320.9|3317.4|3321.9|3317.9|3319.9|3316.4|0
1621502100000|2021-05-20 09:15:00|3321.4|3316.9|3319.4|3315.4|3321.4|3317.4|3318.9|3314.9|0
1621502400000|2021-05-20 09:20:00|3319.9|3315.9|3314.4|3310.4|3320.4|3316.4|3313.9|3310.4|0
1621502700000|2021-05-20 09:25:00|3313.9|3309.9|3312.9|3308.9|3314.4|3310.4|3312.4|3308.4|0
1621503000000|2021-05-20 09:30:00|3312.4|3309.4|3311.9|3308.4|3312.9|3309.4|3308.9|3305.4|0
1621503300000|2021-05-20 09:35:00|3312.4|3307.9|3313.4|3309.4|3314.4|3310.4|3311.9|3307.4|0
1621503600000|2021-05-20 09:40:00|3312.9|3309.9|3312.9|3308.9|3314.4|3310.4|3312.9|3308.9|0
1621503900000|2021-05-20 09:45:00|3312.4|3308.4|3315.9|3312.4|3316.4|3312.4|3311.9|3308.4|0
1621504200000|2021-05-20 09:50:00|3316.4|3311.9|3315.4|3311.4|3316.9|3312.9|3315.4|3311.4|0
1621504500000|2021-05-20 09:55:00|3315.9|3311.9|3316.9|3312.9|3317.4|3313.4|3313.9|3309.9|0
1621504800000|2021-05-20 10:00:00|3317.4|3313.4|3316.4|3312.4|3317.9|3313.9|3315.9|3312.4|0
1621505100000|2021-05-20 10:05:00|3316.9|3312.9|3319.9|3315.9|3319.9|3315.9|3316.9|3312.9|0
1621505400000|2021-05-20 10:10:00|3320.4|3316.4|3320.9|3316.9|3321.4|3317.4|3319.9|3315.9|0
1621505700000|2021-05-20 10:15:00|3320.4|3316.4|3319.4|3315.4|3320.9|3316.9|3318.9|3314.9|0
1621506000000|2021-05-20 10:20:00|3318.9|3314.9|3318.4|3314.9|3320.4|3316.4|3318.4|3314.4|0
1621506300000|2021-05-20 10:25:00|3318.9|3314.4|3318.9|3314.9|3318.9|3314.9|3316.4|3312.4|0
1621506600000|2021-05-20 10:30:00|3319.4|3315.4|3320.9|3316.9|3320.9|3316.9|3318.4|3314.9|0
1621506900000|2021-05-20 10:35:00|3321.4|3317.4|3320.9|3316.9|3321.4|3317.4|3320.4|3316.9|0
1621507200000|2021-05-20 10:40:00|3321.4|3317.4|3322.9|3318.9|3324.4|3320.4|3320.9|3316.9|2
1621507500000|2021-05-20 10:45:00|3323.4|3318.4|3322.9|3318.9|3323.4|3318.9|3321.9|3317.9|0
1621507800000|2021-05-20 10:50:00|3322.4|3318.4|3322.9|3318.9|3323.4|3318.9|3322.4|3318.4|0
1621508100000|2021-05-20 10:55:00|3323.4|3319.4|3324.9|3321.4|3325.4|3321.4|3323.4|3319.4|0
1621508400000|2021-05-20 11:00:00|3325.4|3314.4|3325.9|3322.4|3332.4|3323.4|3325.4|3314.4|6
1621508700000|2021-05-20 11:05:00|3325.4|3321.9|3321.9|3317.9|3325.4|3322.4|3321.9|3317.9|0
1621509000000|2021-05-20 11:10:00|3321.4|3317.4|3321.9|3317.9|3322.4|3318.4|3320.9|3317.4|0
1621509300000|2021-05-20 11:15:00|3322.4|3318.4|3323.9|3319.9|3324.9|3320.9|3322.4|3318.4|0
1621509600000|2021-05-20 11:20:00|3323.4|3319.4|3322.9|3319.4|3323.4|3319.4|3321.9|3317.9|0
1621509900000|2021-05-20 11:25:00|3323.4|3318.9|3325.4|3321.4|3325.4|3321.4|3322.9|3318.9|0
1621510200000|2021-05-20 11:30:00|3324.9|3320.9|3325.4|3321.4|3325.4|3321.9|3324.4|3320.4|0
1621510500000|2021-05-20 11:35:00|3325.9|3321.9|3323.4|3319.9|3326.4|3322.4|3323.4|3319.4|0
1621510800000|2021-05-20 11:40:00|3322.9|3319.4|3323.4|3319.9|3323.9|3320.4|3322.9|3318.9|0
1621511100000|2021-05-20 11:45:00|3323.9|3320.4|3322.9|3318.9|3324.4|3320.4|3322.4|3318.4|0
1621511400000|2021-05-20 11:50:00|3323.4|3319.4|3325.4|3321.4|3325.4|3321.4|3323.4|3319.4|0
1621511700000|2021-05-20 11:55:00|3325.9|3321.9|3325.9|3322.4|3326.9|3323.4|3325.9|3321.4|0
1621512000000|2021-05-20 12:00:00|3326.4|3321.9|3326.9|3322.9|3327.4|3323.4|3325.9|3321.9|3
1621512300000|2021-05-20 12:05:00|3327.4|3323.4|3328.4|3324.4|3328.4|3324.4|3326.4|3322.9|0
1621512600000|2021-05-20 12:10:00|3327.9|3323.9|3328.4|3324.4|3328.4|3324.4|3326.9|3322.9|0
1621512900000|2021-05-20 12:15:00|3327.9|3324.9|3327.9|3323.9|3328.4|3324.9|3327.9|3323.9|0
1621513200000|2021-05-20 12:20:00|3327.4|3324.4|3327.9|3323.9|3327.9|3324.4|3326.9|3323.4|0
1621513500000|2021-05-20 12:25:00|3327.4|3323.4|3333.9|3324.4|3334.4|3327.4|3327.4|3323.4|3
1621513800000|2021-05-20 12:30:00||3324.9||3326.4||3327.4||3324.9|0
1621514100000|2021-05-20 12:35:00|3333.4|3325.9|3330.4|3326.9|3333.4|3326.9|3328.9|3324.9|0
1621514400000|2021-05-20 12:40:00|3330.9|3326.4|3331.4|3327.4|3332.9|3329.4|3330.9|3326.4|0
1621514700000|2021-05-20 12:45:00|3330.9|3326.9|3331.9|3327.9|3332.4|3328.4|3330.4|3326.4|0
1621515000000|2021-05-20 12:50:00|3332.4|3328.4|3333.4|3329.4|3333.4|3329.9|3332.4|3328.4|0
1621515300000|2021-05-20 12:55:00|3332.9|3328.9|3332.4|3328.4|3333.4|3329.4|3332.4|3328.4|0
1621515600000|2021-05-20 13:00:00|3332.9|3328.9|3332.9|3328.9|3333.4|3329.4|3331.4|3327.4|0
1621515900000|2021-05-20 13:05:00|3333.4|3329.4|3332.9|3328.9|3333.9|3330.4|3332.9|3328.9|0
1621516200000|2021-05-20 13:10:00|3333.4|3329.4|3335.4|3331.4|3335.4|3331.4|3333.4|3329.4|0
1621516500000|2021-05-20 13:15:00|3334.9|3330.9|3333.4|3329.4|3335.4|3331.9|3333.4|3329.4|0
1621516800000|2021-05-20 13:20:00|3332.9|3328.9|3334.9|3331.4|3334.9|3331.4|3332.9|3328.9|0
1621517100000|2021-05-20 13:25:00|3335.4|3330.9|3333.9|3330.4|3335.9|3331.9|3333.9|3330.4|0
1621517400000|2021-05-20 13:30:00|3334.4|3329.9|3338.4|3334.4|3340.4|3336.4|3331.9|3327.9|0
1621517700000|2021-05-20 13:35:00|3338.9|3334.9|3342.4|3338.4|3344.9|3340.9|3338.9|3334.4|0
1621518000000|2021-05-20 13:40:00|3342.9|3338.9|3349.4|3345.4|3349.4|3345.9|3342.4|3338.4|0
1621518300000|2021-05-20 13:45:00|3349.9|3345.9|3350.9|3347.4|3352.9|3348.9|3349.9|3345.9|0
1621518600000|2021-05-20 13:50:00|3351.4|3346.9|3352.9|3348.9|3355.4|3350.9|3350.4|3345.9|4
1621518900000|2021-05-20 13:55:00|3352.4|3348.4|3348.9|3344.9|3352.9|3348.9|3348.4|3344.9|0
1621519200000|2021-05-20 14:00:00|3349.4|3345.4|3355.9|3351.9|3356.4|3352.9|3349.4|3345.4|7
1621519500000|2021-05-20 14:05:00|3355.4|3352.4|3357.4|3353.4|3358.9|3354.9|3355.4|3352.4|0
1621519800000|2021-05-20 14:10:00|3357.9|3353.9|3353.9|3350.4|3358.4|3355.4|3353.4|3349.9|0
1621520100000|2021-05-20 14:15:00|3354.9|3349.9|3357.4|3353.4|3357.4|3353.4|3354.9|3349.9|1
1621520400000|2021-05-20 14:20:00|3357.9|3353.9|3357.9|3354.4|3359.9|3356.4|3357.9|3353.4|0
1621520700000|2021-05-20 14:25:00|3358.4|3353.9|3359.4|3355.4|3359.4|3355.4|3357.4|3353.4|0
1621521000000|2021-05-20 14:30:00|3359.9|3355.9|3360.9|3356.9|3360.9|3356.9|3358.4|3354.9|0
1621521300000|2021-05-20 14:35:00|3360.4|3356.4|3357.4|3353.4|3360.4|3356.9|3357.4|3353.4|6
1621521600000|2021-05-20 14:40:00|3356.9|3352.9|3354.9|3350.9|3356.9|3352.9|3353.9|3349.9|0
1621521900000|2021-05-20 14:45:00|3355.4|3351.4|3357.4|3353.4|3357.4|3353.4|3355.4|3351.4|0
1621522200000|2021-05-20 14:50:00|3357.9|3353.9|3358.4|3354.9|3358.4|3354.9|3357.4|3352.9|0
1621522500000|2021-05-20 14:55:00|3358.9|3355.9|3359.4|3355.4|3359.9|3355.9|3358.4|3354.9|0
1621522800000|2021-05-20 15:00:00|3359.9|3355.9|3358.4|3354.4|3360.4|3355.9|3357.9|3353.9|0
1621523100000|2021-05-20 15:05:00|3358.9|3354.9|3359.4|3355.9|3360.4|3355.9|3358.9|3354.4|0
1621523400000|2021-05-20 15:10:00|3359.9|3355.4|3360.4|3356.4|3360.4|3356.4|3359.4|3354.9|0
1621523700000|2021-05-20 15:15:00|3360.9|3356.9|3360.9|3356.9|3361.4|3357.4|3360.9|3356.4|0
1621524000000|2021-05-20 15:20:00|3361.4|3357.4|3362.4|3358.9|3362.9|3359.9|3361.4|3357.4|1
1621524300000|2021-05-20 15:25:00|3362.9|3359.4|3371.4|3362.9|3373.9|3363.9|3362.9|3358.9|3
1621524600000|2021-05-20 15:30:00|3370.9|3362.4|3375.9|3361.4|3375.9|3366.9|3370.4|3355.4|21
1621524900000|2021-05-20 15:35:00|3376.4|3361.9|3378.4|3357.9|3378.4|3366.4|3376.4|3356.4|0
1621525200000|2021-05-20 15:40:00||3350.9||3350.4||3358.4||3350.4|0
1621527600000|2021-05-20 16:20:00|3383.9||3383.9||3383.9||3383.9||0
1621576800000|2021-05-21 06:00:00|3399.9|3345.9|3388.4|3357.9|3401.4|3359.4|3388.4|3330.4|0
1621580100000|2021-05-21 06:55:00|3387.9|3358.4|3388.4|3357.9|3388.4|3358.4|3387.9|3357.9|0
1621580400000|2021-05-21 07:00:00|3386.9|3358.4|3379.4|3375.4|3386.9|3376.9|3372.9|3358.4|4
1621580700000|2021-05-21 07:05:00|3378.9|3374.9|3373.9|3369.4|3378.9|3375.9|3370.9|3366.9|7
1621581000000|2021-05-21 07:10:00|3373.4|3369.9|3374.4|3370.4|3377.9|3373.9|3373.4|3369.4|0
1621581300000|2021-05-21 07:15:00|3374.9|3370.9|3375.9|3371.9|3380.4|3376.4|3374.9|3370.9|0
1621581600000|2021-05-21 07:20:00|3376.4|3372.4|3373.9|3369.9|3376.4|3372.4|3371.9|3367.9|2
1621581900000|2021-05-21 07:25:00|3374.4|3370.4|3370.4|3366.4|3375.9|3371.9|3370.4|3366.4|0
1621582200000|2021-05-21 07:30:00|3369.4|3365.9|3371.4|3367.4|3371.9|3367.9|3367.9|3363.9|0
1621582500000|2021-05-21 07:35:00|3370.9|3366.9|3374.4|3370.4|3374.4|3370.4|3370.9|3366.4|0
1621582800000|2021-05-21 07:40:00|3374.9|3369.9|3376.4|3372.4|3376.9|3372.9|3373.9|3369.9|0
1621583100000|2021-05-21 07:45:00|3376.9|3372.9|3373.4|3369.4|3377.4|3372.9|3373.4|3369.4|0
1621583400000|2021-05-21 07:50:00|3372.9|3368.9|3370.4|3366.4|3372.9|3368.9|3369.4|3365.4|0
1621583700000|2021-05-21 07:55:00|3369.9|3365.9|3373.4|3368.9|3373.4|3368.9|3369.9|3365.9|0
1621584000000|2021-05-21 08:00:00|3373.9|3369.4|3374.4|3370.4|3375.4|3371.4|3373.4|3369.4|0
1621584300000|2021-05-21 08:05:00|3373.9|3369.9|3372.9|3369.4|3373.9|3369.9|3371.4|3367.4|0
1621584600000|2021-05-21 08:10:00|3372.4|3368.9|3372.4|3368.4|3372.9|3368.9|3370.9|3366.9|0
1621584900000|2021-05-21 08:15:00|3371.9|3368.9|3373.4|3369.9|3374.4|3370.9|3371.4|3367.4|0
1621585200000|2021-05-21 08:20:00|3372.9|3369.4|3369.9|3365.9|3372.9|3369.4|3368.9|3364.4|0
1621585500000|2021-05-21 08:25:00|3370.4|3366.4|3368.9|3365.4|3371.4|3367.4|3368.9|3364.9|0
1621585800000|2021-05-21 08:30:00|3369.4|3364.9|3368.4|3364.4|3371.4|3367.9|3368.4|3364.4|0
1621586100000|2021-05-21 08:35:00|3367.9|3363.9|3367.4|3363.9|3368.4|3364.9|3367.4|3363.4|0
1621586400000|2021-05-21 08:40:00|3367.9|3363.4|3370.9|3366.9|3371.4|3367.9|3367.9|3363.4|0
1621586700000|2021-05-21 08:45:00|3371.4|3367.4|3370.9|3367.4|3373.4|3369.9|3370.9|3366.9|0
1621587000000|2021-05-21 08:50:00|3370.4|3366.9|3369.9|3365.9|3370.9|3366.9|3369.4|3365.4|0
1621587300000|2021-05-21 08:55:00|3370.4|3366.4|3372.9|3369.4|3372.9|3369.4|3370.4|3366.4|0
1621587600000|2021-05-21 09:00:00|3373.4|3368.9|3373.4|3369.4|3374.4|3370.9|3372.9|3368.9|0
1621587900000|2021-05-21 09:05:00|3373.9|3368.9|3373.9|3369.9|3374.4|3370.9|3372.9|3368.9|0
1621588200000|2021-05-21 09:10:00|3374.4|3370.4|3375.4|3371.4|3375.9|3372.4|3374.4|3369.9|0
1621588500000|2021-05-21 09:15:00|3375.9|3371.9|3377.4|3372.9|3377.4|3372.9|3374.4|3370.4|0
1621588800000|2021-05-21 09:20:00|3376.9|3373.4|3375.9|3371.9|3377.9|3374.4|3375.4|3371.4|0
1621589100000|2021-05-21 09:25:00|3375.4|3372.4|3375.9|3372.4|3375.9|3372.4|3374.9|3370.9|0
1621589400000|2021-05-21 09:30:00|3375.4|3371.9|3373.4|3369.4|3375.4|3371.9|3373.4|3369.4|0
1621589700000|2021-05-21 09:35:00|3373.9|3370.4|3375.9|3372.4|3377.4|3373.9|3373.9|3370.4|2
1621590000000|2021-05-21 09:40:00|3376.4|3371.9|3376.9|3372.9|3376.9|3373.4|3375.9|3371.9|0
1621590300000|2021-05-21 09:45:00|3376.4|3373.9|3376.9|3372.4|3377.9|3374.4|3376.4|3372.4|0
1621590600000|2021-05-21 09:50:00|3376.4|3372.9|3381.4|3377.4|3382.4|3378.9|3376.4|3372.4|27
1621590900000|2021-05-21 09:55:00|3381.9|3377.9|3382.9|3378.9|3384.4|3380.4|3380.9|3377.4|0
1621591200000|2021-05-21 10:00:00|3382.4|3378.4|3376.9|3372.9|3382.4|3378.4|3376.9|3372.9|3
1621591500000|2021-05-21 10:05:00|3376.4|3372.4|3371.4|3367.4|3376.9|3373.4|3370.9|3367.4|0
1621591800000|2021-05-21 10:10:00|3371.9|3367.9|3371.4|3367.4|3371.9|3368.4|3370.4|3366.4|5
1621592100000|2021-05-21 10:15:00|3371.9|3367.9|3371.9|3367.9|3372.9|3368.9|3371.4|3367.4|0
1621592400000|2021-05-21 10:20:00|3372.4|3368.4|3370.9|3366.9|3373.4|3369.4|3370.4|3366.4|0
1621592700000|2021-05-21 10:25:00|3371.4|3367.4|3370.9|3367.4|3372.9|3368.9|3370.9|3367.4|0
1621593000000|2021-05-21 10:30:00|3371.4|3367.9|3370.4|3366.9|3371.9|3367.9|3370.4|3366.4|2
1621593300000|2021-05-21 10:35:00|3370.9|3366.4|3369.4|3365.4|3370.9|3366.9|3369.4|3365.4|0
1621593600000|2021-05-21 10:40:00|3368.9|3365.9|3368.4|3364.4|3368.9|3365.9|3368.4|3364.4|0
1621593900000|2021-05-21 10:45:00|3367.9|3363.9|3367.4|3363.9|3367.9|3363.9|3366.9|3363.4|0
1621594200000|2021-05-21 10:50:00|3367.9|3364.4|3366.9|3362.9|3367.9|3364.4|3366.9|3362.9|0
1621594500000|2021-05-21 10:55:00|3367.4|3363.4|3365.4|3361.4|3367.4|3363.9|3364.9|3361.4|4
1621594800000|2021-05-21 11:00:00|3365.9|3360.9|3371.4|3364.9|3387.4|3364.9|3365.9|3353.4|0
1621595100000|2021-05-21 11:05:00||3364.4||3367.4||3367.4||3364.4|0
1621595400000|2021-05-21 11:10:00|3370.9|3366.9|3369.9|3365.9|3370.9|3366.9|3369.4|3365.4|0
1621595700000|2021-05-21 11:15:00|3370.4|3366.4|3369.9|3365.9|3370.9|3366.9|3369.4|3365.9|0
1621596000000|2021-05-21 11:20:00|3370.4|3366.4|3372.4|3368.9|3372.4|3368.9|3370.4|3366.4|0
1621596300000|2021-05-21 11:25:00|3372.9|3369.4|3373.9|3370.4|3373.9|3370.4|3372.9|3368.9|0
1621596600000|2021-05-21 11:30:00|3373.4|3370.9|3372.4|3368.9|3373.9|3370.9|3372.4|3368.9|6
1621596900000|2021-05-21 11:35:00|3372.9|3369.4|3371.9|3368.4|3373.4|3369.4|3371.4|3367.9|9
1621597200000|2021-05-21 11:40:00|3372.4|3367.9|3372.4|3368.9|3372.9|3368.9|3371.9|3367.9|2
1621597500000|2021-05-21 11:45:00|3372.9|3369.4|3371.9|3367.9|3373.4|3369.4|3371.9|3367.9|0
1621597800000|2021-05-21 11:50:00|3371.4|3368.4|3370.9|3366.9|3371.9|3368.4|3370.4|3366.9|1
1621598100000|2021-05-21 11:55:00|3371.4|3367.4|3371.4|3367.9|3371.9|3367.9|3370.9|3366.9|0
1621598400000|2021-05-21 12:00:00|3371.9|3367.4|3371.4|3367.9|3371.9|3367.9|3371.4|3367.4|0
1621598700000|2021-05-21 12:05:00|3371.9|3368.4|3372.4|3368.9|3372.9|3368.9|3371.4|3367.9|0
1621599000000|2021-05-21 12:10:00|3372.9|3368.4|3373.4|3369.4|3373.4|3369.4|3371.9|3368.4|0
1621599300000|2021-05-21 12:15:00|3372.9|3368.9|3375.9|3371.9|3375.9|3371.9|3372.9|3368.9|0
1621599600000|2021-05-21 12:20:00|3376.4|3372.4|3374.9|3370.9|3376.4|3372.4|3374.4|3370.4|0
1621599900000|2021-05-21 12:25:00|3375.4|3371.4|3377.9|3373.9|3377.9|3373.9|3375.4|3371.4|0
1621600200000|2021-05-21 12:30:00|3377.4|3373.4|3375.4|3371.4|3377.4|3373.9|3375.4|3371.4|0
1621600500000|2021-05-21 12:35:00|3374.9|3370.9|3374.4|3370.4|3375.9|3372.4|3374.4|3370.4|0
1621600800000|2021-05-21 12:40:00|3373.9|3369.9|3374.4|3370.4|3374.4|3370.4|3373.9|3369.9|0
1621601100000|2021-05-21 12:45:00|3374.9|3370.9|3376.9|3372.9|3376.9|3372.9|3374.9|3370.9|0
1621601400000|2021-05-21 12:50:00|3377.4|3373.4|3375.4|3371.4|3377.4|3373.4|3375.4|3371.4|0
1621601700000|2021-05-21 12:55:00|3375.9|3371.9|3377.4|3373.4|3377.4|3373.4|3375.9|3371.9|0
1621602000000|2021-05-21 13:00:00|3376.9|3373.9|3375.9|3371.9|3377.9|3373.9|3375.4|3371.4|0
1621602300000|2021-05-21 13:05:00|3375.4|3371.4|3376.9|3372.9|3377.4|3373.4|3375.4|3371.4|0
1621602600000|2021-05-21 13:10:00|3377.4|3373.4|3377.9|3373.9|3377.9|3373.9|3376.9|3372.9|0
1621602900000|2021-05-21 13:15:00|3377.4|3374.4|3378.4|3374.4|3379.4|3375.4|3377.4|3373.4|0
1621603200000|2021-05-21 13:20:00|3378.9|3374.9|3378.9|3374.9|3378.9|3374.9|3377.9|3373.9|0
1621603500000|2021-05-21 13:25:00|3379.4|3375.4|3382.9|3378.9|3383.4|3379.4|3379.4|3375.4|0
1621603800000|2021-05-21 13:30:00|3383.4|3379.4|3381.4|3377.4|3384.4|3379.9|3381.4|3377.4|0
1621604100000|2021-05-21 13:35:00|3380.9|3377.9|3379.4|3375.9|3381.4|3377.9|3379.4|3375.4|0
1621604400000|2021-05-21 13:40:00|3379.9|3375.4|3380.4|3370.4|3380.9|3375.4|3377.9|3369.9|0
1621604700000|2021-05-21 13:45:00|3379.9|3370.9|3371.9|3367.9|3379.9|3372.9|3371.4|3367.4|12
1621605000000|2021-05-21 13:50:00|3372.4|3368.4|3376.9|3372.9|3376.9|3372.9|3371.9|3368.4|0
1621605300000|2021-05-21 13:55:00|3377.4|3373.4|3384.9|3377.4|3384.9|3377.4|3376.9|3373.4|0
1621605600000|2021-05-21 14:00:00||3377.9||3376.4||3378.4||3376.4|0
1621605900000|2021-05-21 14:05:00|3384.4|3376.9|3375.9|3371.9|3384.4|3376.9|3374.4|3370.9|4
1621606200000|2021-05-21 14:10:00|3376.4|3372.4|3379.4|3375.4|3380.4|3376.4|3376.4|3371.9|0
1621606500000|2021-05-21 14:15:00|3378.9|3374.9|3374.4|3370.9|3379.9|3375.9|3374.4|3370.9|0
1621606800000|2021-05-21 14:20:00|3374.9|3371.4|3372.9|3369.4|3374.9|3371.4|3372.4|3368.9|0
1621607100000|2021-05-21 14:25:00|3373.4|3369.9|3371.4|3367.9|3374.4|3370.4|3371.4|3367.4|1
1621607400000|2021-05-21 14:30:00|3370.9|3367.4|3373.9|3369.9|3374.4|3370.4|3370.4|3366.9|1
1621607700000|2021-05-21 14:35:00|3374.4|3370.4|3370.4|3366.9|3374.4|3370.9|3368.4|3364.9|0
1621608000000|2021-05-21 14:40:00|3370.9|3367.4|3371.4|3367.4|3371.4|3367.9|3370.4|3366.9|0
1621608300000|2021-05-21 14:45:00|3370.4|3367.9|3371.9|3368.4|3372.4|3368.4|3370.4|3366.4|0
1621608600000|2021-05-21 14:50:00|3371.4|3367.9|3367.4|3363.9|3371.4|3368.4|3367.4|3363.9|0
1621608900000|2021-05-21 14:55:00|3366.9|3363.4|3368.4|3364.9|3368.9|3364.9|3366.4|3362.9|0
1621609200000|2021-05-21 15:00:00|3368.9|3365.4|3367.4|3363.9|3369.4|3365.9|3367.4|3363.9|0
1621609500000|2021-05-21 15:05:00|3367.9|3363.4|3367.9|3363.9|3368.4|3364.4|3367.4|3363.4|0
1621609800000|2021-05-21 15:10:00|3367.4|3364.4|3368.4|3364.4|3368.4|3364.9|3367.4|3363.9|0
1621610100000|2021-05-21 15:15:00|3368.9|3364.9|3368.9|3365.4|3369.9|3365.9|3368.4|3364.4|0
1621610400000|2021-05-21 15:20:00|3369.4|3365.9|3369.4|3365.4|3369.9|3366.4|3369.4|3365.4|0
1621610700000|2021-05-21 15:25:00|3369.9|3365.9|3369.9|3364.4|3370.4|3365.9|3367.9|3364.4|0
1621611000000|2021-05-21 15:30:00|3370.4|3363.9|3369.9|3363.9|3370.4|3364.9|3369.9|3353.9|0
1621611300000|2021-05-21 15:35:00|3370.4|3364.4|3370.4|3355.4|3370.4|3364.4|3370.4|3353.9|0
1621611600000|2021-05-21 15:40:00||3353.9||3355.4||3355.4||3353.9|0
1621611900000|2021-05-21 15:45:00|3368.9|3353.9|3368.9|3355.4|3368.9|3355.4|3368.9|3353.9|0
1621613100000|2021-05-21 16:05:00||3353.9||3353.9||3355.4||3353.9|0
1621836000000|2021-05-24 06:00:00|3499.4|3339.4|3445.9|3353.9|3499.4|3353.9|3445.9|3339.4|0
1621836300000|2021-05-24 06:05:00|3355.9|3339.4|3355.9|3339.4|3355.9|3339.4|3355.9|3339.4|0
1621836600000|2021-05-24 06:10:00|3383.4||3381.4||3383.4||3381.4||0
1621839000000|2021-05-24 06:50:00||3354.4||3355.4||3355.9||3339.9|0
1621839300000|2021-05-24 06:55:00||3355.9||3339.4||3357.9||3339.4|0
1621839600000|2021-05-24 07:00:00|3383.4|3339.9|3383.4|3358.4|3383.4|3363.4|3383.4|3339.9|0
1621840200000|2021-05-24 07:10:00||3352.4||3352.9||3353.4||3348.4|0
1621840500000|2021-05-24 07:15:00||3352.4||3352.9||3354.4||3348.9|0
1621841100000|2021-05-24 07:25:00|3369.4|3355.4|3369.4|3358.4|3369.4|3358.4|3369.4|3355.4|0
1621841400000|2021-05-24 07:30:00|3376.4|3366.4|3376.9|3356.9|3383.4|3366.4|3374.4|3345.4|3
1621841700000|2021-05-24 07:35:00||3357.4||3364.4||3365.4||3356.9|0
1621842000000|2021-05-24 07:40:00|3383.4||3383.4||3383.4||3383.4||0
1621842600000|2021-05-24 07:50:00||3364.9||3366.4||3366.4||3364.9|0
1621843200000|2021-05-24 08:00:00||3366.9||3351.9||3371.4||3351.9|0
1621843500000|2021-05-24 08:05:00||3361.9||3372.4||3372.4||3353.4|0
1621843800000|2021-05-24 08:10:00||3366.4||3373.4||3373.4||3354.4|0
1621844100000|2021-05-24 08:15:00||3372.9||3372.4||3373.4||3355.9|0
1621844400000|2021-05-24 08:20:00||3371.9||3372.4||3372.4||3371.9|0
1621844700000|2021-05-24 08:25:00||3371.9||3372.4||3372.4||3362.4|0
1621845000000|2021-05-24 08:30:00||3371.9||3371.4||3371.9||3352.9|0
1621845600000|2021-05-24 08:40:00||3371.9||3372.4||3372.4||3371.9|0
1621845900000|2021-05-24 08:45:00||3372.9||3371.9||3374.4||3351.9|0
1621846800000|2021-05-24 09:00:00||3371.4||3371.9||3371.9||3353.4|0
1621847100000|2021-05-24 09:05:00||3371.4||3373.9||3373.9||3351.9|0
1621848600000|2021-05-24 09:30:00||3373.4||3373.4||3373.4||3352.4|0
1621849200000|2021-05-24 09:40:00|3396.9|3372.9|3396.9|3371.4|3396.9|3372.9|3396.9|3366.4|0
1621849500000|2021-05-24 09:45:00|3397.4|3379.4|3398.9|3379.4|3417.4|3379.4|3397.4|3379.4|0
1621850400000|2021-05-24 10:00:00|3399.4||3408.9||3416.9||3399.4||0
1621850700000|2021-05-24 10:05:00|3402.4||3398.4||3402.4||3398.4||0
1621851600000|2021-05-24 10:20:00||3381.9||3381.9||3381.9||3381.9|0
1621852800000|2021-05-24 10:40:00||3384.4||3384.4||3384.4||3384.4|0
1621853100000|2021-05-24 10:45:00|3397.9||3397.4||3419.4||3396.4||0
1621853700000|2021-05-24 10:55:00|3396.9||3396.4||3396.9||3396.4||0
1621855800000|2021-05-24 11:30:00|3395.9||3393.9||3412.9||3392.4||0
1621856400000|2021-05-24 11:40:00|3393.4||3392.9||3393.4||3392.9||0
1621857300000|2021-05-24 11:55:00|3392.4||3392.4||3412.9||3391.9||0
1621857900000|2021-05-24 12:05:00|3392.9||3394.4||3412.9||3392.9||0
1621858200000|2021-05-24 12:10:00|3393.9||3390.4||3393.9||3390.4||0
1621859100000|2021-05-24 12:25:00|3390.9||3402.9||3445.9||3390.9||0
1621859400000|2021-05-24 12:30:00|3403.4||3392.4||3403.4||3392.4||0
1621860000000|2021-05-24 12:40:00|3392.9||3394.4||3410.4||3392.9||0
1621860600000|2021-05-24 12:50:00|3393.9||3393.4||3393.9||3393.4||0
1621861200000|2021-05-24 13:00:00|3393.9||3394.4||3410.4||3393.9||0
1621862100000|2021-05-24 13:15:00|3393.9||3392.4||3393.9||3392.4||0
1621862700000|2021-05-24 13:25:00|3392.9||3399.4||3445.9||3392.4||0
1621863000000|2021-05-24 13:30:00|3399.9||3392.4||3411.4||3391.9||0
1621863300000|2021-05-24 13:35:00|3392.9||3393.4||3410.9||3392.9||0
1621863600000|2021-05-24 13:40:00|3405.4||3396.9||3412.4||3393.4||0
1621863900000|2021-05-24 13:45:00|3396.4||3395.9||3415.4||3395.9||0
1621864200000|2021-05-24 13:50:00|3396.4||3400.9||3415.4||3396.4||0
1621864500000|2021-05-24 13:55:00|3401.4||3400.4||3415.4||3400.4||1
1621864800000|2021-05-24 14:00:00|3399.9||3401.4||3420.9||3399.4||0
1621865100000|2021-05-24 14:05:00|3400.9||3413.4||3420.9||3399.4||0
1621866000000|2021-05-24 14:20:00|3417.9||3417.4||3417.9||3417.4||0
1621866600000|2021-05-24 14:30:00|||||||||1
1621869900000|2021-05-24 15:25:00|3416.9|3384.9|3413.4|3384.9|3416.9|3384.9|3413.4|3384.9|0
1621870200000|2021-05-24 15:30:00|3413.9||3413.9||3413.9||3412.9||0
1621870500000|2021-05-24 15:35:00|3414.4|3384.4|3413.9|3384.4|3416.9|3384.4|3413.4|3384.4|0
1621870800000|2021-05-24 15:40:00|3417.4||3417.4||3417.4||3417.4||0
1621872600000|2021-05-24 16:10:00||3399.4||3399.4||3399.4||3399.4|0
1621922400000|2021-05-25 06:00:00|3499.4|3380.4|3499.4|3380.4|3499.4|3380.4|3499.4|3380.4|0
1621925700000|2021-05-25 06:55:00|3441.9|3380.9|3402.4|3380.4|3441.9|3380.9|3401.4|3380.4|0
1621926000000|2021-05-25 07:00:00|3402.9|3380.9|3396.4|3392.4|3416.4|3393.9|3395.9|3380.4|0
1621926300000|2021-05-25 07:05:00|3396.9|3392.9|3396.4|3392.4|3399.4|3395.4|3395.4|3391.4|0
1621926600000|2021-05-25 07:10:00|3395.9|3391.9|3399.4|3395.4|3399.4|3395.4|3394.4|3390.4|0
1621926900000|2021-05-25 07:15:00|3398.9|3394.9|3392.9|3389.4|3400.9|3396.9|3392.9|3388.9|0
1621927200000|2021-05-25 07:20:00|3393.4|3389.9|3396.4|3392.4|3399.4|3395.4|3393.4|3389.9|0
1621927500000|2021-05-25 07:25:00|3396.9|3392.9|3394.9|3391.4|3397.9|3393.9|3394.9|3390.9|0
1621927800000|2021-05-25 07:30:00|3394.4|3390.4|3392.4|3387.9|3394.4|3390.9|3392.4|3387.9|2
1621928100000|2021-05-25 07:35:00|3391.9|3387.4|3393.4|3389.4|3393.4|3389.4|3390.9|3386.9|0
1621928400000|2021-05-25 07:40:00|3393.9|3389.9|3397.4|3393.4|3397.9|3393.9|3393.9|3389.9|0
1621928700000|2021-05-25 07:45:00|3396.9|3392.9|3397.9|3393.9|3398.4|3393.9|3395.4|3391.4|0
1621929000000|2021-05-25 07:50:00|3397.4|3393.4|3396.4|3392.4|3398.4|3394.4|3395.4|3391.4|0
1621929300000|2021-05-25 07:55:00|3396.9|3392.9|3396.9|3392.9|3397.9|3393.9|3395.9|3391.4|0
1621929600000|2021-05-25 08:00:00|3397.4|3393.4|3396.4|3392.9|3397.9|3394.4|3395.4|3391.9|2
1621929900000|2021-05-25 08:05:00|3395.9|3392.4|3396.4|3392.4|3396.4|3392.9|3393.4|3389.9|0
1621930200000|2021-05-25 08:10:00|3396.9|3393.4|3395.4|3391.9|3398.9|3394.9|3394.9|3391.4|0
1621930500000|2021-05-25 08:15:00|3394.9|3391.4|3390.9|3386.9|3394.9|3391.4|3390.4|3386.4|0
1621930800000|2021-05-25 08:20:00|3391.4|3387.4|3395.9|3392.4|3395.9|3392.4|3391.4|3387.4|0
1621931100000|2021-05-25 08:25:00|3396.4|3392.9|3400.4|3396.9|3400.4|3396.9|3396.4|3392.4|0
1621931400000|2021-05-25 08:30:00|3400.9|3397.4|3400.4|3396.4|3400.9|3397.4|3399.4|3395.4|0
1621931700000|2021-05-25 08:35:00|3400.9|3396.9|3399.9|3395.9|3401.4|3397.4|3399.4|3395.9|0
1621932000000|2021-05-25 08:40:00|3399.4|3395.4|3396.4|3392.4|3399.4|3395.4|3396.4|3392.4|0
1621932300000|2021-05-25 08:45:00|3395.9|3391.9|3396.4|3392.4|3396.4|3392.4|3394.9|3391.4|0
1621932600000|2021-05-25 08:50:00|3395.9|3391.9|3395.9|3391.9|3397.4|3393.4|3394.9|3390.9|0
1621932900000|2021-05-25 08:55:00|3395.4|3392.4|3397.9|3394.4|3397.9|3394.4|3395.4|3391.9|0
1621933200000|2021-05-25 09:00:00|3398.4|3393.9|3398.4|3394.4|3398.9|3395.4|3395.9|3391.9|2
1621933500000|2021-05-25 09:05:00|3397.9|3394.9|3397.4|3393.4|3398.9|3394.9|3396.9|3392.9|0
1621933800000|2021-05-25 09:10:00|3396.9|3392.9|3398.9|3394.9|3398.9|3394.9|3396.4|3392.4|0
1621934100000|2021-05-25 09:15:00|3398.4|3394.4|3398.9|3394.4|3398.9|3394.4|3397.4|3393.4|0
1621934400000|2021-05-25 09:20:00|3398.4|3394.9|3397.4|3393.4|3398.9|3394.9|3396.9|3392.9|0
1621934700000|2021-05-25 09:25:00|3396.9|3392.9|3397.4|3393.4|3397.9|3394.4|3396.4|3392.4|0
1621935000000|2021-05-25 09:30:00|3397.9|3393.9|3400.4|3396.4|3401.4|3397.4|3397.9|3393.4|0
1621935300000|2021-05-25 09:35:00|3399.9|3395.9|3401.9|3397.4|3401.9|3397.4|3399.9|3395.9|0
1621935600000|2021-05-25 09:40:00|3401.4|3397.9|3401.4|3397.4|3402.4|3398.4|3400.9|3397.4|5
1621935900000|2021-05-25 09:45:00|3400.9|3396.9|3401.4|3397.4|3401.4|3397.4|3400.4|3396.4|0
1621936200000|2021-05-25 09:50:00|3401.9|3397.9|3399.4|3395.9|3401.9|3397.9|3399.4|3395.4|0
1621936500000|2021-05-25 09:55:00|3399.9|3395.4|3400.9|3396.9|3401.4|3396.9|3399.4|3395.4|0
1621936800000|2021-05-25 10:00:00|3400.4|3397.4|3401.4|3397.9|3402.9|3398.9|3400.4|3397.4|0
1621937100000|2021-05-25 10:05:00|3400.9|3397.4|3399.9|3395.9|3401.4|3397.4|3399.9|3395.9|0
1621937400000|2021-05-25 10:10:00|3399.4|3396.4|3397.9|3394.4|3399.4|3396.4|3397.9|3394.4|0
1621937700000|2021-05-25 10:15:00|3397.4|3393.9|3398.4|3394.4|3398.4|3394.4|3396.9|3392.9|0
1621938000000|2021-05-25 10:20:00|3398.9|3394.9|3397.9|3394.4|3399.4|3395.4|3397.9|3394.4|0
1621938300000|2021-05-25 10:25:00|3397.4|3393.9|3396.9|3392.9|3397.4|3393.9|3396.4|3392.4|0
1621938600000|2021-05-25 10:30:00|3396.4|3392.4|3395.4|3391.4|3396.4|3392.9|3395.4|3391.4|0
1621938900000|2021-05-25 10:35:00|3395.9|3390.9|3396.9|3393.4|3396.9|3393.4|3395.9|3390.9|0
1621939200000|2021-05-25 10:40:00|3396.4|3392.9|3395.9|3391.9|3396.4|3393.4|3395.9|3391.4|0
1621939500000|2021-05-25 10:45:00|3396.4|3392.4|3397.9|3393.9|3397.9|3393.9|3396.4|3392.4|0
1621939800000|2021-05-25 10:50:00|3397.4|3393.4|3395.4|3391.9|3397.4|3393.4|3395.4|3391.9|0
1621940100000|2021-05-25 10:55:00|3394.9|3391.4|3395.4|3391.4|3395.4|3391.4|3394.4|3390.4|0
1621940400000|2021-05-25 11:00:00|3398.9|3389.9|3394.9|3390.9|3418.4|3392.4|3394.4|3389.4|0
1621940700000|2021-05-25 11:05:00|3395.4|3391.4|3395.4|3391.4|3395.4|3391.9|3394.4|3390.4|0
1621941000000|2021-05-25 11:10:00|3395.9|3391.9|3399.4|3395.4|3399.9|3395.9|3395.9|3391.9|0
1621941300000|2021-05-25 11:15:00|3398.9|3394.9|3402.4|3398.4|3402.4|3398.4|3398.9|3394.9|0
1621941600000|2021-05-25 11:20:00|3402.9|3398.9|3402.9|3398.9|3403.4|3399.4|3402.4|3398.4|0
1621941900000|2021-05-25 11:25:00|3403.4|3399.4|3400.7|3396.7|3403.9|3399.9|3400.2|3396.7|0
1621942200000|2021-05-25 11:30:00|3400.2|3396.2|3400.2|3396.2|3401.2|3397.2|3400.2|3396.2|0
1621942500000|2021-05-25 11:35:00|3399.7|3395.7|3399.2|3395.7|3400.2|3396.2|3399.2|3395.2|0
1621942800000|2021-05-25 11:40:00|3398.7|3395.2|3398.2|3394.2|3399.2|3395.2|3397.2|3393.2|0
1621943100000|2021-05-25 11:45:00|3397.7|3393.7|3396.2|3392.7|3398.2|3394.2|3396.2|3392.2|0
1621943400000|2021-05-25 11:50:00|3396.7|3393.7|3397.7|3393.7|3397.7|3393.7|3396.7|3393.2|0
1621943700000|2021-05-25 11:55:00|3397.2|3393.2|3398.7|3394.7|3398.7|3394.7|3396.7|3392.7|0
1621944000000|2021-05-25 12:00:00|3398.2|3394.2|3396.7|3392.7|3398.2|3394.7|3396.7|3392.7|0
1621944300000|2021-05-25 12:05:00|3397.2|3393.2|3396.2|3392.2|3397.2|3393.2|3395.2|3391.2|0
1621944600000|2021-05-25 12:10:00|3395.7|3391.7|3395.7|3391.7|3396.2|3391.7|3395.7|3391.7|0
1621944900000|2021-05-25 12:15:00|3396.2|3392.2|3396.2|3392.2|3396.2|3392.7|3395.2|3391.2|0
1621945200000|2021-05-25 12:20:00|3396.7|3393.2|3396.7|3392.7|3396.7|3393.2|3396.2|3391.7|0
1621945500000|2021-05-25 12:25:00|3396.2|3392.2|3397.7|3393.7|3397.7|3394.2|3396.2|3392.2|1
1621945800000|2021-05-25 12:30:00|3397.2|3394.2|3397.2|3393.2|3398.7|3394.7|3397.2|3393.2|0
1621946100000|2021-05-25 12:35:00|3396.7|3392.7|3395.7|3391.7|3396.7|3392.7|3395.2|3391.2|0
1621946400000|2021-05-25 12:40:00|3396.2|3392.2|3394.7|3390.7|3396.2|3392.2|3394.7|3390.7|0
1621946700000|2021-05-25 12:45:00|3395.2|3391.2|3396.7|3392.7|3396.7|3392.7|3395.2|3391.2|0
1621947000000|2021-05-25 12:50:00|3396.2|3392.2|3394.7|3390.7|3396.2|3392.2|3394.2|3389.7|0
1621947300000|2021-05-25 12:55:00|3394.2|3390.2|3399.2|3390.2|3399.7|3393.2|3393.2|3389.2|0
1621947600000|2021-05-25 13:00:00||3390.7||3392.2||3392.7||3390.7|0
1621947900000|2021-05-25 13:05:00|3397.7|3391.7|3394.2|3390.2|3397.7|3391.7|3393.7|3389.7|0
1621948200000|2021-05-25 13:10:00|3394.7|3390.7|3397.2|3393.2|3397.2|3393.2|3394.7|3390.7|0
1621948500000|2021-05-25 13:15:00|3396.7|3392.7|3396.7|3392.7|3397.2|3393.2|3395.7|3391.7|0
1621948800000|2021-05-25 13:20:00|3396.2|3392.2|3395.7|3391.7|3396.7|3392.7|3395.7|3391.7|0
1621949100000|2021-05-25 13:25:00|3395.2|3391.2|3394.7|3390.7|3395.2|3391.7|3394.2|3390.2|0
1621949400000|2021-05-25 13:30:00|3394.2|3390.2|3396.7|3392.7|3398.7|3394.7|3394.2|3390.2|0
1621949700000|2021-05-25 13:35:00|3396.2|3392.2|3396.2|3392.2|3398.2|3394.7|3395.2|3391.2|0
1621950000000|2021-05-25 13:40:00|3395.7|3392.7|3396.7|3392.7|3396.7|3393.2|3395.7|3391.7|0
1621950300000|2021-05-25 13:45:00|3397.2|3393.2|3394.2|3390.2|3397.2|3393.2|3393.7|3389.7|0
1621950600000|2021-05-25 13:50:00|3393.7|3389.7|3391.7|3387.7|3393.7|3390.7|3389.2|3385.7|0
1621950900000|2021-05-25 13:55:00|3392.2|3388.2|3396.7|3385.7|3396.7|3390.2|3392.2|3385.7|0
1621951200000|2021-05-25 14:00:00|3397.2|3386.2|3391.7|3387.7|3397.2|3390.7|3390.7|3386.2|0
1621951500000|2021-05-25 14:05:00|3391.2|3388.2|3390.2|3386.7|3391.2|3388.2|3389.2|3385.2|0
1621951800000|2021-05-25 14:10:00|3390.7|3387.2|3391.7|3388.2|3391.7|3388.2|3387.7|3383.7|0
1621952100000|2021-05-25 14:15:00|3392.2|3388.7|3390.7|3386.7|3393.2|3389.2|3389.2|3385.2|0
1621952400000|2021-05-25 14:20:00|3391.2|3387.2|3391.2|3387.2|3391.7|3387.7|3390.2|3386.2|0
1621952700000|2021-05-25 14:25:00|3391.7|3387.7|3392.2|3388.2|3392.2|3388.2|3390.7|3386.7|0
1621953000000|2021-05-25 14:30:00|3391.7|3387.7|3389.2|3385.2|3392.2|3388.2|3388.7|3384.7|3
1621953300000|2021-05-25 14:35:00|3389.7|3385.7|3393.2|3389.2|3393.2|3389.2|3389.2|3385.2|0
1621953600000|2021-05-25 14:40:00|3393.7|3389.7|3394.7|3390.7|3394.7|3390.7|3393.2|3389.2|0
1621953900000|2021-05-25 14:45:00|3395.2|3391.2|3395.7|3391.7|3396.2|3392.7|3395.2|3391.2|0
1621954200000|2021-05-25 14:50:00|3395.2|3391.2|3396.2|3392.2|3396.2|3392.2|3394.7|3390.7|0
1621954500000|2021-05-25 14:55:00|3396.7|3392.7|3398.2|3394.7|3398.7|3394.7|3396.7|3392.2|0
1621954800000|2021-05-25 15:00:00|3397.7|3394.2|3396.2|3392.2|3398.2|3394.7|3395.7|3391.7|0
1621955100000|2021-05-25 15:05:00|3395.7|3391.7|3395.7|3392.2|3397.2|3393.2|3395.2|3391.2|0
1621955400000|2021-05-25 15:10:00|3396.2|3391.7|3397.2|3393.2|3397.7|3393.2|3396.2|3391.7|0
1621955700000|2021-05-25 15:15:00|3397.7|3393.7|3394.7|3390.7|3397.7|3393.7|3394.2|3390.2|0
1621956000000|2021-05-25 15:20:00|3395.2|3391.2|3396.2|3392.2|3397.7|3393.7|3395.2|3391.2|0
1621956300000|2021-05-25 15:25:00|3396.7|3392.7|3398.2|3389.7|3399.7|3393.2|3394.2|3389.7|0
1621956600000|2021-05-25 15:30:00|3398.7|3390.2|3396.7|3388.7|3399.7|3392.7|3396.2|3379.2|1
1621956900000|2021-05-25 15:35:00|3397.2|3388.2|3409.2|3377.2|3410.2|3389.2|3397.2|3376.7|0
1621957200000|2021-05-25 15:40:00|3408.7|3369.7|3408.7|3376.2|3408.7|3376.2|3408.7|3369.7|0
1621957500000|2021-05-25 15:45:00|3416.2|3359.2|3415.2|3376.7|3416.2|3376.7|3415.2|3359.2|0
1621958100000|2021-05-25 15:55:00|3444.2|3377.2|3414.2|3393.7|3444.2|3393.7|3414.2|3377.2|0
1621958400000|2021-05-25 16:00:00|3446.7||3420.7||3446.7||3420.7||0
1621958700000|2021-05-25 16:05:00|3427.7||3420.2||3427.7||3420.2||0
1621959000000|2021-05-25 16:10:00|3427.7||3419.7||3427.7||3419.7||0
1621959300000|2021-05-25 16:15:00|3448.2||3419.2||3448.2||3419.2||0
1621960500000|2021-05-25 16:35:00|3448.2||3418.2||3448.2||3418.2||0
1621961100000|2021-05-25 16:45:00|3426.2||3417.7||3426.2||3417.7||0
1621961700000|2021-05-25 16:55:00|3448.2||3417.2||3448.2||3417.2||0
1621962000000|2021-05-25 17:00:00|3416.7||3416.2||3446.7||3416.2||0
1621962600000|2021-05-25 17:10:00|3446.7||3415.7||3446.7||3415.7||0
1621962900000|2021-05-25 17:15:00|3423.2||3416.7||3423.2||3416.7||0
1621963500000|2021-05-25 17:25:00|3423.7||3416.2||3423.7||3416.2||0
1621963800000|2021-05-25 17:30:00|3446.7||3422.7||3446.7||3422.7||0
1621964100000|2021-05-25 17:35:00|3446.7||3420.7||3446.7||3420.7||0
1621964400000|2021-05-25 17:40:00|3446.7||3420.2||3446.7||3420.2||0
1621965300000|2021-05-25 17:55:00|3446.7||3419.7||3446.7||3419.7||0
1621966500000|2021-05-25 18:15:00|3427.2||3419.2||3427.2||3419.2||0
1621966800000|2021-05-25 18:20:00|3426.7||3418.7||3426.7||3418.7||0
1621967700000|2021-05-25 18:35:00|3426.2||3418.2||3426.2||3418.2||0
1621968300000|2021-05-25 18:45:00|3446.7||3417.2||3446.7||3417.2||0
1621969200000|2021-05-25 19:00:00|3446.7||3416.7||3446.7||3416.7||0
1621969500000|2021-05-25 19:05:00|3446.7||3416.2||3446.7||3416.2||0
1621969800000|2021-05-25 19:10:00|3423.7||3415.7||3423.7||3415.7||0
1621970100000|2021-05-25 19:15:00|3423.2||3415.2||3423.2||3415.2||0
1621970700000|2021-05-25 19:25:00|3422.7||3414.7||3422.7||3414.7||0
1621971600000|2021-05-25 19:40:00|3446.7||3413.7||3446.7||3413.7||0
1621972200000|2021-05-25 19:50:00|3446.7||3412.7||3446.7||3412.7||0
1621972500000|2021-05-25 19:55:00|3420.7||3418.7||3426.2||3418.7||0
1622008800000|2021-05-26 06:00:00|3430.2|3376.2|3497.7|3358.7|3497.7|3376.2|3430.2|3358.7|0
1622010600000|2021-05-26 06:30:00|3464.2||3464.2||3464.2||3464.2||0
1622012100000|2021-05-26 06:55:00|3448.7|3364.2|3417.7|3388.2|3464.2|3390.7|3416.7|3358.7|0
1622012400000|2021-05-26 07:00:00|3420.2|3389.2|3412.7|3408.7|3434.7|3409.7|3410.7|3388.7|1
1622012700000|2021-05-26 07:05:00|3412.2|3408.2|3412.2|3408.2|3415.7|3411.7|3411.7|3407.2|0
1622013000000|2021-05-26 07:10:00|3411.7|3407.7|3409.7|3405.7|3413.2|3408.7|3409.2|3404.7|0
1622013300000|2021-05-26 07:15:00|3410.2|3406.2|3410.2|3406.2|3412.7|3408.2|3408.2|3404.2|0
1622013600000|2021-05-26 07:20:00|3409.7|3405.7|3413.7|3409.7|3413.7|3409.7|3407.7|3403.7|0
1622013900000|2021-05-26 07:25:00|3414.2|3410.2|3417.7|3413.7|3417.7|3413.7|3414.2|3410.2|0
1622014200000|2021-05-26 07:30:00|3418.2|3413.2|3420.7|3416.7|3421.7|3417.7|3418.2|3412.7|0
1622014500000|2021-05-26 07:35:00|3421.2|3417.2|3424.2|3419.7|3424.2|3419.7|3421.2|3417.2|0
1622014800000|2021-05-26 07:40:00|3424.7|3420.2|3423.2|3418.7|3425.2|3420.7|3422.7|3418.7|3
1622015100000|2021-05-26 07:45:00|3422.7|3419.2|3422.7|3419.2|3423.7|3419.2|3421.7|3417.2|3
1622015400000|2021-05-26 07:50:00|3422.2|3417.7|3418.2|3414.2|3422.2|3417.7|3417.7|3413.7|1
1622015700000|2021-05-26 07:55:00|3418.7|3414.7|3421.2|3416.7|3421.2|3416.7|3418.7|3414.7|0
1622016000000|2021-05-26 08:00:00|3421.7|3417.2|3423|3419.5|3423.2|3419.5|3420.7|3417.2|0
1622016300000|2021-05-26 08:05:00|3424.1|3420.6|3426.9|3423.4|3427.9|3423.9|3424.1|3420.6|0
1622016600000|2021-05-26 08:10:00|3426.4|3422.9|3426.9|3422.9|3426.9|3422.9|3424.9|3420.9|4
1622016900000|2021-05-26 08:15:00|3426.4|3422.4|3424.4|3420.4|3426.4|3422.4|3423.4|3419.4|0
1622017200000|2021-05-26 08:20:00|3423.9|3419.9|3423.4|3419.4|3423.9|3419.9|3422.4|3418.4|0
1622017500000|2021-05-26 08:25:00|3422.9|3418.9|3420.4|3416.4|3423.4|3419.4|3420.4|3416.4|0
1622017800000|2021-05-26 08:30:00|3420.9|3416.9|3413.4|3409.4|3420.9|3416.9|3413.4|3409.4|3
1622018100000|2021-05-26 08:35:00|3412.9|3408.9|3412.4|3407.9|3413.4|3409.4|3410.9|3406.9|0
1622018400000|2021-05-26 08:40:00|3411.9|3408.4|3410.9|3406.9|3412.4|3408.4|3410.9|3406.9|0
1622018700000|2021-05-26 08:45:00|3411.4|3407.4|3409.9|3405.9|3411.4|3407.4|3409.4|3405.4|0
1622019000000|2021-05-26 08:50:00|3410.4|3406.4|3411.9|3407.9|3411.9|3407.9|3410.4|3406.4|0
1622019300000|2021-05-26 08:55:00|3411.4|3407.4|3411.4|3407.4|3411.9|3407.9|3410.4|3406.4|0
1622019600000|2021-05-26 09:00:00|3410.9|3406.9|3410.9|3406.9|3410.9|3406.9|3409.4|3405.4|0
1622019900000|2021-05-26 09:05:00|3410.4|3406.4|3412.4|3408.4|3412.9|3408.4|3410.4|3406.4|0
1622020200000|2021-05-26 09:10:00|3412.9|3408.9|3414.4|3409.9|3414.4|3410.9|3412.4|3408.4|0
1622020500000|2021-05-26 09:15:00|3413.9|3410.4|3415.4|3411.4|3415.9|3411.9|3413.9|3410.4|0
1622020800000|2021-05-26 09:20:00|3414.9|3410.9|3413.9|3410.4|3414.9|3410.9|3413.9|3409.9|0
1622021100000|2021-05-26 09:25:00|3414.4|3409.9|3415.9|3411.9|3416.4|3412.4|3413.9|3409.9|0
1622021400000|2021-05-26 09:30:00|3415.4|3411.4|3416.9|3412.9|3417.4|3413.4|3415.4|3411.4|0
1622021700000|2021-05-26 09:35:00|3416.4|3412.4|3418.4|3414.4|3418.4|3414.4|3416.4|3412.4|1
1622022000000|2021-05-26 09:40:00|3417.9|3414.9|3418.4|3414.4|3418.4|3414.9|3416.9|3412.4|0
1622022300000|2021-05-26 09:45:00|3417.9|3413.9|3416.9|3412.9|3418.4|3414.4|3415.4|3411.4|0
1622022600000|2021-05-26 09:50:00|3417.4|3413.4|3417.4|3413.4|3417.4|3413.4|3416.4|3412.4|0
1622022900000|2021-05-26 09:55:00|3416.9|3412.9|3413.4|3409.4|3416.9|3412.9|3413.4|3409.4|0
1622023200000|2021-05-26 10:00:00|3413.9|3409.9|3415.9|3411.4|3415.9|3411.4|3412.9|3409.4|0
1622023500000|2021-05-26 10:05:00|3416.4|3411.9|3417.4|3413.4|3417.9|3413.9|3415.9|3411.9|2
1622023800000|2021-05-26 10:10:00|3417.9|3413.9|3416.9|3412.9|3417.9|3413.9|3416.9|3412.4|0
1622024100000|2021-05-26 10:15:00|3416.4|3412.4|3416.4|3412.4|3416.9|3412.9|3415.9|3411.9|0
1622024400000|2021-05-26 10:20:00|3416.9|3413.4|3417.4|3413.4|3417.4|3413.4|3415.9|3412.4|3
1622024700000|2021-05-26 10:25:00|3417.9|3413.9|3419.9|3415.9|3419.9|3415.9|3417.4|3413.4|0
1622025000000|2021-05-26 10:30:00|3419.4|3415.4|3419.4|3415.4|3420.9|3416.9|3419.4|3415.4|0
1622025300000|2021-05-26 10:35:00|3418.9|3414.9|3419.4|3415.4|3419.4|3415.4|3418.9|3414.9|0
1622025600000|2021-05-26 10:40:00|3418.9|3414.9|3418.4|3414.4|3418.9|3414.9|3418.4|3414.4|0
1622025900000|2021-05-26 10:45:00|3417.9|3413.9|3418.9|3414.9|3418.9|3414.9|3417.4|3413.4|0
1622026200000|2021-05-26 10:50:00|3418.4|3415.4|3420.9|3416.9|3420.9|3416.9|3417.9|3413.9|0
1622026500000|2021-05-26 10:55:00|3420.4|3416.4|3419.4|3415.4|3420.4|3416.4|3418.9|3415.4|0
1622026800000|2021-05-26 11:00:00|3422.9|3408.4|3419.9|3414.9|3426.9|3414.9|3419.9|3398.9|0
1622027100000|2021-05-26 11:05:00||3414.4||3412.4||3414.9||3412.4|0
1622027400000|2021-05-26 11:10:00||3412.9||3414.9||3414.9||3412.9|0
1622027700000|2021-05-26 11:15:00||3415.4||3414.4||3415.9||3414.4|0
1622028000000|2021-05-26 11:20:00||3414.9||3413.9||3414.9||3413.9|0
1622028300000|2021-05-26 11:25:00|3418.4|3414.4|3414.9|3411.4|3418.4|3414.4|3414.9|3410.9|2
1622028600000|2021-05-26 11:30:00|3415.4|3410.9|3414.9|3410.9|3415.9|3411.9|3414.4|3410.4|0
1622028900000|2021-05-26 11:35:00|3414.4|3410.4|3414.9|3410.9|3415.4|3411.4|3412.4|3408.4|0
1622029200000|2021-05-26 11:40:00|3414.4|3410.4|3412.9|3408.9|3414.9|3410.4|3412.4|3408.4|0
1622029500000|2021-05-26 11:45:00|3413.4|3409.4|3413.4|3409.4|3413.9|3409.9|3413.4|3408.9|0
1622029800000|2021-05-26 11:50:00|3413.9|3409.9|3414.9|3410.9|3414.9|3410.9|3413.4|3409.4|0
1622030100000|2021-05-26 11:55:00|3414.4|3410.4|3413.4|3409.4|3415.4|3411.4|3412.9|3409.4|0
1622030400000|2021-05-26 12:00:00|3413.9|3409.9|3415.9|3411.9|3416.4|3412.4|3413.9|3409.4|0
1622030700000|2021-05-26 12:05:00|3416.4|3412.4|3416.4|3412.4|3417.4|3413.4|3415.9|3411.9|0
1622031000000|2021-05-26 12:10:00|3416.9|3412.9|3416.4|3412.4|3417.4|3413.4|3416.4|3412.4|0
1622031300000|2021-05-26 12:15:00|3416.9|3412.9|3417.9|3413.9|3417.9|3413.9|3416.4|3412.4|0
1622031600000|2021-05-26 12:20:00|3418.4|3414.4|3419.4|3415.4|3419.4|3415.4|3417.9|3413.4|0
1622031900000|2021-05-26 12:25:00|3419.9|3415.9|3422.4|3418.4|3423.4|3419.4|3419.9|3415.4|0
1622032200000|2021-05-26 12:30:00|3421.9|3417.9|3421.9|3417.9|3422.4|3417.9|3420.9|3416.9|0
1622032500000|2021-05-26 12:35:00|3421.4|3417.4|3421.4|3417.4|3421.9|3417.9|3420.4|3416.4|0
1622032800000|2021-05-26 12:40:00|3420.9|3416.9|3420.4|3416.4|3421.4|3416.9|3420.4|3416.4|0
1622033100000|2021-05-26 12:45:00|3420.9|3416.9|3420.9|3416.9|3420.9|3417.4|3419.9|3415.9|0
1622033400000|2021-05-26 12:50:00|3421.4|3417.4|3420.9|3416.9|3421.9|3417.9|3420.4|3416.4|0
1622033700000|2021-05-26 12:55:00|3421.4|3417.4|3422.9|3418.9|3423.4|3419.4|3420.9|3416.9|0
1622034000000|2021-05-26 13:00:00|3423.4|3419.4|3422.4|3418.4|3423.9|3419.9|3422.4|3418.4|0
1622034300000|2021-05-26 13:05:00|3421.9|3418.9|3419.9|3415.9|3421.9|3418.9|3419.9|3415.9|0
1622034600000|2021-05-26 13:10:00|3419.4|3415.4|3418.9|3414.9|3419.4|3415.4|3418.4|3414.4|0
1622034900000|2021-05-26 13:15:00|3419.4|3415.4|3420.9|3416.9|3420.9|3416.9|3419.4|3415.4|0
1622035200000|2021-05-26 13:20:00|3420.4|3416.4|3420.9|3416.4|3420.9|3416.9|3420.4|3415.9|0
1622035500000|2021-05-26 13:25:00|3420.4|3416.9|3419.4|3415.4|3420.9|3416.9|3418.9|3414.9|0
1622035800000|2021-05-26 13:30:00|3419.9|3415.9|3421.4|3417.4|3422.4|3418.9|3419.4|3415.4|0
1622036100000|2021-05-26 13:35:00|3420.9|3416.9|3417.9|3413.9|3420.9|3417.4|3417.4|3413.4|6
1622036400000|2021-05-26 13:40:00|3418.4|3414.4|3416.9|3412.9|3418.9|3414.9|3415.9|3411.9|0
1622036700000|2021-05-26 13:45:00|3417.4|3413.4|3413.9|3409.9|3417.9|3413.9|3413.9|3409.9|0
1622037000000|2021-05-26 13:50:00|3413.4|3409.4|3413.4|3409.9|3415.4|3411.4|3412.9|3408.9|0
1622037300000|2021-05-26 13:55:00|3413.9|3409.4|3412.9|3408.9|3413.9|3410.4|3411.4|3407.4|1
1622037600000|2021-05-26 14:00:00|3413.4|3409.4|3414.9|3410.9|3415.4|3411.4|3412.9|3408.9|0
1622037900000|2021-05-26 14:05:00|3414.4|3410.4|3415.4|3411.4|3415.4|3411.4|3411.4|3407.4|0
1622038200000|2021-05-26 14:10:00|3415.9|3411.9|3415.4|3411.4|3416.4|3412.4|3414.9|3410.9|0
1622038500000|2021-05-26 14:15:00|3414.9|3410.9|3413.9|3410.4|3415.9|3412.4|3413.9|3409.9|0
1622038800000|2021-05-26 14:20:00|3413.4|3409.9|3412.9|3408.9|3413.4|3409.9|3411.9|3407.9|0
1622039100000|2021-05-26 14:25:00|3412.4|3408.4|3412.9|3408.9|3412.9|3409.4|3411.4|3406.9|0
1622039400000|2021-05-26 14:30:00|3412.4|3408.4|3411.4|3407.4|3412.4|3408.9|3410.9|3407.4|1
1622039700000|2021-05-26 14:35:00|3410.9|3406.9|3407.9|3404.4|3410.9|3407.4|3407.9|3403.9|0
1622040000000|2021-05-26 14:40:00|3407.4|3403.9|3406.4|3402.4|3407.4|3404.4|3405.9|3401.9|0
1622040300000|2021-05-26 14:45:00|3406.9|3402.9|3405.4|3401.9|3406.9|3402.9|3405.4|3401.4|0
1622040600000|2021-05-26 14:50:00|3404.9|3401.4|3405.4|3401.4|3405.4|3401.4|3404.4|3400.4|0
1622040900000|2021-05-26 14:55:00|3405.9|3401.9|3405.9|3401.9|3406.4|3402.4|3405.4|3401.4|0
1622041200000|2021-05-26 15:00:00|3405.4|3401.4|3407.4|3403.4|3407.9|3403.9|3405.4|3401.4|0
1622041500000|2021-05-26 15:05:00|3407.9|3403.9|3406.4|3402.4|3407.9|3403.9|3405.9|3401.9|0
1622041800000|2021-05-26 15:10:00|3405.9|3401.9|3405.4|3401.4|3405.9|3401.9|3404.4|3400.9|4
1622042100000|2021-05-26 15:15:00|3405.9|3401.9|3405.4|3402.4|3406.4|3402.4|3405.4|3401.9|0
1622042400000|2021-05-26 15:20:00|3405.9|3400.9|3405.4|3401.4|3406.4|3401.4|3404.9|3400.9|1
1622042700000|2021-05-26 15:25:00|3404.9|3400.9|3413.4|3394.9|3414.4|3402.4|3404.4|3394.9|0
1622043000000|2021-05-26 15:30:00|3412.4|3395.9|3409.9|3401.4|3412.4|3401.9|3407.4|3388.9|0
1622043300000|2021-05-26 15:35:00|3410.4|3401.9|3428.4|3391.4|3428.9|3401.9|3410.4|3383.4|0
1622043600000|2021-05-26 15:40:00|3435.9|3390.4|3426.9|3390.9|3435.9|3390.9|3426.9|3383.4|0
1622044200000|2021-05-26 15:50:00|3426.4|3383.4|3431.9|3392.9|3440.4|3392.9|3425.4|3383.4|0
1622044500000|2021-05-26 15:55:00|3438.9|3386.4|3430.9|3386.9|3438.9|3386.9|3430.9|3383.4|0
1622044800000|2021-05-26 16:00:00|3440.4|3387.4|3429.9|3387.9|3440.4|3387.9|3429.9|3387.4|0
1622045100000|2021-05-26 16:05:00|3437.4|3388.4|3429.4|3388.4|3437.4|3388.4|3429.4|3388.4|0
1622045700000|2021-05-26 16:15:00|3428.9|3383.4|3428.9|3388.9|3428.9|3388.9|3428.9|3383.4|0
1622046900000|2021-05-26 16:35:00|3428.4|3383.4|3428.4|3389.4|3428.4|3389.4|3428.4|3383.4|0
1622047200000|2021-05-26 16:40:00|3440.4|3390.4|3428.9|3390.9|3440.4|3390.9|3428.9|3383.4|0
1622048700000|2021-05-26 17:05:00|3430.4|3383.4|3429.9|3391.9|3437.4|3391.9|3429.9|3383.4|0
1622049000000|2021-05-26 17:10:00|3437.4|3392.9|3428.9|3393.4|3437.4|3393.4|3428.9|3392.9|0
1622049600000|2021-05-26 17:20:00|3435.4|3385.9|3435.4|3393.9|3435.4|3393.9|3435.4|3385.9|0
1622049900000|2021-05-26 17:25:00|3434.9|3383.4|3434.9|3394.4|3434.9|3394.4|3434.9|3383.4|0
1622050500000|2021-05-26 17:35:00|3440.4|3394.9|3434.4|3394.9|3440.4|3394.9|3434.4|3394.9|0
1622050800000|2021-05-26 17:40:00|3433.4|3395.4|3432.9|3388.9|3433.4|3395.4|3432.9|3383.4|0
1622051100000|2021-05-26 17:45:00|3440.4|3389.9|3432.4|3389.9|3440.4|3389.9|3432.4|3389.9|0
1622051700000|2021-05-26 17:55:00|3440.4|3390.9|3430.9|3392.4|3440.4|3392.4|3430.9|3383.9|0
1622052000000|2021-05-26 18:00:00|3430.4|3384.9|3430.4|3392.9|3430.4|3392.9|3430.4|3384.9|0
1622052300000|2021-05-26 18:05:00|3429.4|3385.4|3429.4|3391.9|3429.4|3391.9|3429.4|3385.4|0
1622052600000|2021-05-26 18:10:00|3437.4|3392.4|3427.9|3386.4|3437.4|3392.4|3427.9|3385.9|0
1622053200000|2021-05-26 18:20:00|3440.4|3387.4|3427.4|3387.4|3440.4|3387.4|3427.4|3387.4|0
1622053500000|2021-05-26 18:25:00|3434.9|3387.9|3426.9|3387.9|3434.9|3387.9|3426.9|3387.9|0
1622054100000|2021-05-26 18:35:00|3426.4|3383.4|3432.9|3388.9|3433.9|3388.9|3426.4|3383.4|0
1622054700000|2021-05-26 18:45:00|3432.4|3383.4|3431.9|3389.9|3439.9|3389.9|3431.9|3383.4|0
1622055600000|2021-05-26 19:00:00|3439.4|3383.4|3430.4|3388.9|3439.4|3394.9|3430.4|3383.4|0
1622055900000|2021-05-26 19:05:00|3440.4|3389.9|3429.9|3389.9|3440.4|3389.9|3429.9|3389.9|0
1622056500000|2021-05-26 19:15:00|3437.4|3390.4|3428.9|3390.9|3437.4|3390.9|3428.9|3390.4|0
1622056800000|2021-05-26 19:20:00|3429.9|3383.4|3434.9|3393.4|3440.4|3393.4|3428.4|3383.4|0
1622057100000|2021-05-26 19:25:00|3440.4|3386.4|3433.9|3390.9|3440.4|3396.4|3433.9|3383.4|0
1622057700000|2021-05-26 19:35:00|3440.4|3391.9|3432.9|3392.4|3440.4|3392.4|3432.9|3391.9|0
1622058600000|2021-05-26 19:50:00|3432.4|3383.4|3432.4|3392.9|3432.4|3392.9|3432.4|3383.4|0
1622095200000|2021-05-27 06:00:00|3432.9|3382.9|3440.4|3383.4|3440.4|3383.4|3431.4|3382.9|0
1622095500000|2021-05-27 06:05:00|3439.9|3382.9|3439.4|3383.4|3439.9|3383.4|3439.4|3382.9|0
1622096100000|2021-05-27 06:15:00|3438.4|3383.9|3439.4|3383.9|3439.4|3383.9|3437.9|3383.9|0
1622096400000|2021-05-27 06:20:00||3383.4||3383.4||3383.4||3383.4|0
1622097900000|2021-05-27 06:45:00|3423.9||3423.4||3423.9||3423.4||0
1622098200000|2021-05-27 06:50:00|3422.9|3382.9|3423.4|3382.9|3423.4|3382.9|3412.4|3382.9|0
1622098500000|2021-05-27 06:55:00|3422.9|3383.9|3416.9|3392.9|3422.9|3392.9|3413.4|3382.9|0
1622098800000|2021-05-27 07:00:00|3417.9|3392.4|3409.9|3395.9|3422.9|3397.4|3409.9|3385.9|4
1622099100000|2021-05-27 07:05:00|3409.4|3396.4|3396.9|3392.9|3409.4|3398.9|3396.4|3392.4|0
1622099400000|2021-05-27 07:10:00|3397.4|3393.4|3391.9|3387.9|3397.4|3393.4|3391.9|3387.4|0
1622099700000|2021-05-27 07:15:00|3391.4|3387.4|3395.9|3391.9|3397.9|3393.4|3391.4|3387.4|0
1622100000000|2021-05-27 07:20:00|3396.4|3392.4|3398.9|3394.4|3400.4|3396.4|3396.4|3391.9|7
1622100300000|2021-05-27 07:25:00|3398.4|3394.9|3402.4|3398.4|3402.4|3398.4|3398.4|3394.4|0
1622100600000|2021-05-27 07:30:00|3402.9|3398.9|3397.4|3393.4|3404.4|3399.9|3397.4|3393.4|0
1622100900000|2021-05-27 07:35:00|3397.9|3393.9|3391.9|3387.9|3398.4|3394.4|3391.9|3387.9|0
1622101200000|2021-05-27 07:40:00|3391.4|3387.4|3392.4|3387.9|3392.4|3387.9|3389.4|3385.4|0
1622101500000|2021-05-27 07:45:00|3391.9|3388.4|3396.9|3392.4|3396.9|3392.9|3391.9|3388.4|0
1622101800000|2021-05-27 07:50:00|3397.4|3392.9|3396.4|3392.4|3398.4|3394.4|3395.4|3391.4|0
1622102100000|2021-05-27 07:55:00|3395.9|3391.9|3392.9|3388.9|3395.9|3391.9|3391.9|3387.4|0
1622102400000|2021-05-27 08:00:00|3392.4|3389.4|3399.9|3396.4|3401.9|3397.9|3392.4|3389.4|2
1622102700000|2021-05-27 08:05:00|3400.4|3395.9|3398.4|3394.9|3400.9|3397.4|3398.4|3394.4|0
1622103000000|2021-05-27 08:10:00|3398.9|3395.4|3396.9|3392.9|3399.4|3395.4|3396.9|3392.9|0
1622103300000|2021-05-27 08:15:00|3396.4|3392.4|3394.4|3390.9|3396.9|3392.4|3393.4|3389.4|0
1622103600000|2021-05-27 08:20:00|3394.9|3391.4|3395.4|3391.9|3396.4|3392.4|3394.4|3390.9|0
1622103900000|2021-05-27 08:25:00|3394.9|3391.4|3395.4|3391.4|3395.4|3391.9|3394.4|3390.4|0
1622104200000|2021-05-27 08:30:00|3394.9|3390.9|3395.4|3391.9|3395.9|3391.9|3394.4|3390.4|0
1622104500000|2021-05-27 08:35:00|3395.9|3391.4|3398.9|3394.9|3398.9|3394.9|3395.4|3391.4|0
1622104800000|2021-05-27 08:40:00|3399.4|3395.4|3396.9|3392.9|3399.4|3395.9|3396.9|3392.9|0
1622105100000|2021-05-27 08:45:00|3396.4|3392.4|3396.4|3392.4|3396.4|3392.4|3395.4|3391.4|0
1622105400000|2021-05-27 08:50:00|3396.9|3392.9|3393.9|3389.9|3396.9|3392.9|3393.4|3389.4|0
1622105700000|2021-05-27 08:55:00|3393.4|3389.4|3394.4|3390.9|3395.9|3391.9|3393.4|3389.4|0
1622106000000|2021-05-27 09:00:00|3394.9|3391.4|3392.9|3388.9|3395.9|3391.9|3392.4|3388.4|0
1622106300000|2021-05-27 09:05:00|3392.4|3388.4|3392.9|3388.9|3393.9|3389.9|3392.4|3388.4|0
1622106600000|2021-05-27 09:10:00|3392.4|3389.4|3392.9|3388.9|3392.9|3389.4|3392.4|3387.9|0
1622106900000|2021-05-27 09:15:00|3392.4|3389.4|3392.4|3388.9|3393.4|3389.4|3392.4|3388.4|0
1622107200000|2021-05-27 09:20:00|3392.9|3388.4|3391.4|3387.4|3392.9|3388.9|3391.4|3387.4|0
1622107500000|2021-05-27 09:25:00|3390.9|3386.9|3386.4|3382.9|3391.4|3387.4|3386.4|3382.4|1
1622107800000|2021-05-27 09:30:00|3386.9|3382.4|3385.4|3381.9|3386.9|3382.9|3385.4|3381.9|0
1622108100000|2021-05-27 09:35:00|3385.9|3382.4|3387.4|3383.9|3389.9|3385.9|3385.9|3382.4|0
1622108400000|2021-05-27 09:40:00|3387.9|3383.4|3387.4|3383.4|3388.4|3384.4|3387.4|3383.4|0
1622108700000|2021-05-27 09:45:00|3386.9|3382.9|3387.4|3383.9|3387.9|3384.4|3385.9|3382.4|0
1622109000000|2021-05-27 09:50:00|3386.5|3383.4|3381.8|3378.3|3386.5|3383.9|3381.8|3377.3|0
1622109300000|2021-05-27 09:55:00|3381.3|3377.8|3381.3|3377.8|3381.8|3378.3|3380.8|3376.8|0
1622109600000|2021-05-27 10:00:00|3380.8|3377.3|3381.8|3377.8|3381.8|3377.8|3379.3|3375.3|0
1622109900000|2021-05-27 10:05:00|3382.3|3378.3|3382.3|3378.8|3383.3|3379.3|3381.3|3377.3|0
1622110200000|2021-05-27 10:10:00|3382.8|3378.3|3382.3|3378.8|3382.8|3379.3|3381.3|3378.3|17
1622110500000|2021-05-27 10:15:00|3382.8|3379.3|3382.3|3378.8|3383.8|3379.8|3382.3|3378.8|0
1622110800000|2021-05-27 10:20:00|3381.8|3379.3|3380.3|3376.8|3381.8|3379.3|3380.3|3376.3|0
1622111100000|2021-05-27 10:25:00|3381.8|3377.3|3382.3|3378.3|3382.3|3378.3|3381.8|3376.3|1
1622111400000|2021-05-27 10:30:00|3382.8|3378.8|3382.8|3378.8|3382.8|3378.8|3381.8|3377.8|0
1622111700000|2021-05-27 10:35:00|3383.3|3379.3|3383.8|3379.8|3384.3|3380.8|3383.3|3378.8|0
1622112000000|2021-05-27 10:40:00|3384.3|3380.3|3386.8|3382.8|3387.3|3383.8|3384.3|3380.3|0
1622112300000|2021-05-27 10:45:00|3387.3|3383.3|3387.3|3383.8|3388.3|3384.8|3386.8|3382.8|0
1622112600000|2021-05-27 10:50:00|3387.8|3383.3|3387.3|3383.8|3387.8|3383.8|3386.8|3383.3|0
1622112900000|2021-05-27 10:55:00|3387.8|3384.3|3387.8|3383.8|3387.8|3384.3|3387.3|3383.3|0
1622113200000|2021-05-27 11:00:00|3391.3|3369.8|3388.3|3384.8|3392.3|3385.3|3386.3|3369.8|0
1622113500000|2021-05-27 11:05:00|3388.8|3385.3|3387.3|3383.8|3388.8|3385.3|3387.3|3383.8|0
1622113800000|2021-05-27 11:10:00|3387.8|3384.3|3387.8|3383.8|3388.3|3384.3|3386.8|3383.3|0
1622114100000|2021-05-27 11:15:00|3388.3|3384.3|3387.3|3383.8|3389.3|3385.8|3387.3|3383.8|0
1622114400000|2021-05-27 11:20:00|3387.8|3384.3|3384.8|3381.3|3388.3|3384.8|3384.8|3381.3|0
1622114700000|2021-05-27 11:25:00|3385.3|3380.8|3384.3|3379.8|3385.3|3380.8|3383.8|3379.8|0
1622115000000|2021-05-27 11:30:00|3383.8|3379.3|3382.3|3378.8|3383.8|3379.3|3381.8|3378.3|0
1622115300000|2021-05-27 11:35:00|3382.8|3379.3|3384.3|3380.3|3384.3|3380.8|3382.8|3378.8|0
1622115600000|2021-05-27 11:40:00|3383.8|3379.8|3383.8|3379.8|3384.3|3380.8|3383.8|3379.8|0
1622115900000|2021-05-27 11:45:00|3383.3|3379.3|3382.8|3379.3|3383.3|3379.8|3382.8|3378.8|0
1622116200000|2021-05-27 11:50:00|3383.3|3378.8|3382.8|3379.3|3383.3|3379.8|3381.8|3378.8|0
1622116500000|2021-05-27 11:55:00|3383.3|3379.8|3384.8|3381.3|3384.8|3381.3|3382.8|3379.3|0
1622116800000|2021-05-27 12:00:00|3384.3|3381.8|3385.3|3381.3|3389.8|3386.3|3384.3|3381.3|5
1622117100000|2021-05-27 12:05:00|3384.8|3380.8|3380.8|3376.8|3384.8|3381.3|3380.8|3376.8|0
1622117400000|2021-05-27 12:10:00|3380.3|3376.3|3380.3|3376.3|3380.3|3376.8|3379.8|3375.8|0
1622117700000|2021-05-27 12:15:00|3379.8|3375.8|3377.3|3373.8|3380.3|3376.8|3376.8|3372.8|0
1622118000000|2021-05-27 12:20:00|3377.8|3373.3|3377.8|3373.8|3378.3|3374.3|3377.3|3373.3|0
1622118300000|2021-05-27 12:25:00|3377.3|3373.3|3380.3|3369.8|3380.3|3373.3|3375.8|3369.8|0
1622118600000|2021-05-27 12:30:00|3379.8|3369.3|3377.8|3374.3|3379.8|3374.3|3376.3|3368.8|0
1622118900000|2021-05-27 12:35:00|3377.3|3373.8|3376.8|3373.3|3377.8|3374.3|3376.3|3372.8|0
1622119200000|2021-05-27 12:40:00|3377.3|3372.8|3376.8|3373.3|3377.3|3373.3|3375.8|3371.8|0
1622119500000|2021-05-27 12:45:00|3377.3|3373.8|3377.8|3373.8|3378.8|3374.8|3377.3|3373.8|0
1622119800000|2021-05-27 12:50:00|3378.3|3374.3|3379.3|3375.8|3379.8|3375.8|3377.8|3374.3|0
1622120100000|2021-05-27 12:55:00|3379.8|3376.3|3381.8|3378.3|3381.8|3378.3|3379.3|3375.8|0
1622120400000|2021-05-27 13:00:00|3382.3|3377.8|3381.3|3377.3|3383.8|3380.3|3381.3|3377.3|0
1622120700000|2021-05-27 13:05:00|3380.8|3377.8|3382.3|3378.8|3382.8|3379.3|3379.8|3375.8|0
1622121000000|2021-05-27 13:10:00|3382.8|3379.3|3381.8|3378.3|3383.8|3380.3|3381.8|3377.8|0
1622121300000|2021-05-27 13:15:00|3382.3|3378.8|3381.8|3377.8|3383.3|3379.3|3381.8|3377.8|0
1622121600000|2021-05-27 13:20:00|3381.3|3377.3|3379.8|3376.3|3381.3|3377.8|3379.3|3376.3|0
1622121900000|2021-05-27 13:25:00|3379.3|3375.8|3381.3|3377.3|3382.8|3378.8|3379.3|3375.8|0
1622122200000|2021-05-27 13:30:00|3380.8|3376.8|3377.8|3373.8|3381.3|3377.8|3376.8|3372.8|0
1622122500000|2021-05-27 13:35:00|3377.3|3373.3|3377.3|3373.3|3378.3|3374.8|3375.8|3372.3|0
1622122800000|2021-05-27 13:40:00|3377.8|3373.8|3380.8|3377.8|3381.3|3377.8|3376.3|3372.3|0
1622123100000|2021-05-27 13:45:00|3381.3|3377.3|3374.8|3371.3|3381.3|3377.3|3374.8|3371.3|0
1622123400000|2021-05-27 13:50:00|3375.3|3370.8|3373.3|3369.8|3375.8|3372.3|3373.3|3369.8|0
1622123700000|2021-05-27 13:55:00|3372.8|3369.3|3376.8|3367.3|3377.3|3370.8|3372.8|3366.8|0
1622124000000|2021-05-27 14:00:00|3377.3|3367.8|3377.8|3372.3|3377.8|3373.3|3377.3|3367.3|0
1622124300000|2021-05-27 14:05:00|3376.3|3371.8|3373.3|3369.8|3376.3|3372.3|3372.3|3368.8|4
1622124600000|2021-05-27 14:10:00|3373.8|3370.3|3377.8|3374.3|3378.8|3374.8|3373.8|3369.8|0
1622124900000|2021-05-27 14:15:00|3377.3|3373.8|3376.3|3372.8|3378.3|3374.8|3376.3|3372.8|0
1622125200000|2021-05-27 14:20:00|3376.8|3372.3|3375.8|3372.3|3376.8|3372.8|3375.8|3371.8|0
1622125500000|2021-05-27 14:25:00|3376.3|3372.8|3377.3|3373.3|3377.3|3373.3|3375.3|3371.8|0
1622125800000|2021-05-27 14:30:00|3376.8|3373.8|3381.8|3378.3|3381.8|3378.3|3376.8|3373.3|0
1622126100000|2021-05-27 14:35:00|3382.3|3377.8|3384.3|3380.3|3384.3|3380.8|3381.8|3377.8|0
1622126400000|2021-05-27 14:40:00|3384.8|3379.8|3383.3|3380.3|3384.8|3380.8|3382.8|3379.3|0
1622126700000|2021-05-27 14:45:00|3383.8|3380.8|3384.8|3381.3|3385.8|3381.8|3383.3|3379.8|0
1622127000000|2021-05-27 14:50:00|3385.3|3380.8|3383.8|3379.8|3385.3|3380.8|3381.8|3377.8|0
1622127300000|2021-05-27 14:55:00|3383.3|3380.3|3381.8|3378.3|3383.3|3380.3|3380.8|3377.8|4
1622127600000|2021-05-27 15:00:00|3382.3|3378.8|3383.8|3380.3|3383.8|3380.3|3382.3|3378.3|0
1622127900000|2021-05-27 15:05:00|3384.3|3380.8|3386.3|3382.8|3386.8|3383.3|3383.8|3380.3|0
1622128200000|2021-05-27 15:10:00|3385.8|3382.3|3385.8|3382.3|3387.8|3383.8|3385.8|3382.3|0
1622128500000|2021-05-27 15:15:00|3386.3|3382.8|3384.8|3381.3|3386.3|3382.8|3383.8|3379.8|0
1622128800000|2021-05-27 15:20:00|3385.3|3380.8|3384.3|3380.8|3385.3|3381.3|3383.3|3379.8|0
1622129100000|2021-05-27 15:25:00|3384.8|3381.3|3382.8|3365.8|3385.3|3381.3|3380.3|3358.8|0
1622129400000|2021-05-27 15:30:00|3382.3|3365.3|3381.3|3369.3|3388.8|3378.3|3379.3|3364.8|1
1622129700000|2021-05-27 15:35:00|3380.3|3370.3|3393.3|3366.3|3397.8|3372.3|3380.3|3360.3|0
1622130000000|2021-05-27 15:40:00|3396.8|3353.3|3393.3|3366.3|3398.3|3367.3|3393.3|3353.3|0
1622130300000|2021-05-27 15:45:00|3392.8|3366.8|3395.3|3366.8|3397.3|3367.3|3392.8|3364.8|0
1622130600000|2021-05-27 15:50:00|3394.8|3364.8|3394.8|3367.8|3395.8|3368.3|3393.3|3364.8|0
1622130900000|2021-05-27 15:55:00|3395.8|3365.8|3395.8|3366.8|3396.8|3367.8|3393.3|3364.8|1
1622131200000|2021-05-27 16:00:00|3394.8|3367.3|3394.8|3367.3|3397.8|3368.8|3394.3|3367.3|0
1622131500000|2021-05-27 16:05:00|3397.8|3367.8|3398.3|3366.8|3398.3|3369.3|3394.8|3363.3|0
1622132700000|2021-05-27 16:25:00||3364.8||3367.3||3367.3||3364.8|0
1622133000000|2021-05-27 16:30:00||3364.8||3366.8||3367.8||3364.8|0
1622133300000|2021-05-27 16:35:00||3364.8||3365.8||3365.8||3363.3|0
1622134200000|2021-05-27 16:50:00||3363.3||3364.8||3364.8||3363.3|0
1622134500000|2021-05-27 16:55:00||3361.8||3365.3||3365.3||3361.8|0
1622134800000|2021-05-27 17:00:00||3363.3||3364.3||3364.3||3363.3|0
1622135100000|2021-05-27 17:05:00||3361.8||3362.3||3362.3||3361.8|0
1622136000000|2021-05-27 17:20:00||3362.8||3364.3||3364.3||3360.3|0
1622136300000|2021-05-27 17:25:00|3397.3||3396.8||3397.3||3396.8||0
1622136600000|2021-05-27 17:30:00||3361.8||3363.8||3364.8||3361.8|0
1622136900000|2021-05-27 17:35:00||3361.8||3361.3||3361.8||3358.8|0
1622137200000|2021-05-27 17:40:00||3358.8||3362.3||3362.3||3358.8|0
1622137800000|2021-05-27 17:50:00||3360.3||3362.8||3362.8||3360.3|0
1622138100000|2021-05-27 17:55:00||3360.3||3363.8||3363.8||3360.3|0
1622138400000|2021-05-27 18:00:00||3361.8||3363.8||3365.3||3361.8|0
1622138700000|2021-05-27 18:05:00||3361.8||3362.3||3362.3||3361.8|0
1622139000000|2021-05-27 18:10:00||3360.3||3362.8||3362.8||3360.3|0
1622139300000|2021-05-27 18:15:00||3360.3||3360.8||3360.8||3360.3|0
1622139600000|2021-05-27 18:20:00|3394.8|3361.8|3396.8|3362.3|3396.8|3362.3|3394.8|3358.8|3
1622139900000|2021-05-27 18:25:00||3360.3||3362.8||3362.8||3360.3|0
1622140200000|2021-05-27 18:30:00||3360.3||3363.3||3363.3||3360.3|0
1622140500000|2021-05-27 18:35:00|3396.3|3360.3|3394.3|3355.8|3396.8|3363.8|3394.3|3353.3|0
1622140800000|2021-05-27 18:40:00|3396.8|3356.3|3396.8|3353.3|3396.8|3356.3|3396.8|3353.3|0
1622145000000|2021-05-27 19:50:00|3396.3||3396.8||3396.8||3395.8||0
1622145300000|2021-05-27 19:55:00|3397.3||3397.3||3397.3||3397.3||0
1622181600000|2021-05-28 06:00:00|3417.3|3369.8|3416.8|3353.3|3418.3|3369.8|3415.8|3353.3|0
1622181900000|2021-05-28 06:05:00|3416.3|3353.8|3415.8|3354.3|3416.3|3354.3|3374.8|3353.8|1
1622182500000|2021-05-28 06:15:00|3414.8|3353.8|3414.8|3353.8|3414.8|3353.8|3414.8|3353.8|0
1622183100000|2021-05-28 06:25:00|3414.3|3354.3|3413.8|3354.8|3414.3|3354.8|3413.8|3354.3|0
1622184000000|2021-05-28 06:40:00|3413.3|3354.3|3412.8|3354.3|3413.3|3354.3|3412.8|3354.3|0
1622184300000|2021-05-28 06:45:00|3412.3||3412.3||3412.3||3412.3||0
1622184600000|2021-05-28 06:50:00|3411.8|3354.8|3412.3|3354.3|3412.3|3354.8|3411.8|3354.3|0
1622184900000|2021-05-28 06:55:00|3411.8|3354.8|3401.3|3362.8|3412.3|3362.8|3401.3|3354.3|0
1622185200000|2021-05-28 07:00:00|3400.8|3363.3|3380.8|3376.8|3400.8|3376.8|3378.3|3363.3|5
1622185500000|2021-05-28 07:05:00|3380.3|3376.3|3386.3|3382.3|3389.3|3384.8|3380.3|3375.8|4
1622185800000|2021-05-28 07:10:00|3385.8|3381.8|3385.8|3381.8|3385.8|3381.8|3383.3|3379.3|6
1622186100000|2021-05-28 07:15:00|3385.3|3381.3|3383.8|3379.8|3385.3|3381.3|3382.3|3377.8|0
1622186400000|2021-05-28 07:20:00|3384.3|3380.3|3386.3|3382.3|3388.8|3384.8|3384.3|3380.3|0
1622186700000|2021-05-28 07:25:00|3385.8|3381.8|3384.3|3380.3|3385.8|3381.8|3383.3|3379.3|0
1622187000000|2021-05-28 07:30:00|3383.8|3379.8|3385.3|3381.3|3385.3|3381.3|3381.8|3377.8|0
1622187300000|2021-05-28 07:35:00|3384.8|3380.8|3390.8|3386.3|3390.8|3386.8|3384.8|3380.8|0
1622187600000|2021-05-28 07:40:00|3390.3|3386.8|3390.3|3386.3|3390.8|3386.8|3389.3|3385.3|0
1622187900000|2021-05-28 07:45:00|3389.8|3385.8|3386.3|3382.3|3389.8|3385.8|3385.8|3381.8|0
1622188200000|2021-05-28 07:50:00|3386.8|3382.8|3388.8|3384.8|3390.3|3385.8|3386.8|3382.8|0
1622188500000|2021-05-28 07:55:00|3389.3|3385.3|3392.8|3388.8|3392.8|3389.3|3389.3|3385.3|0
1622188800000|2021-05-28 08:00:00|3392.3|3388.3|3397.3|3393.3|3397.3|3393.8|3391.8|3388.3|0
1622189100000|2021-05-28 08:05:00|3396.3|3392.8|3396.8|3392.8|3397.8|3393.3|3395.3|3391.8|0
1622189400000|2021-05-28 08:10:00|3396.3|3392.3|3396.3|3392.3|3396.8|3393.3|3394.8|3390.3|0
1622189700000|2021-05-28 08:15:00|3396.8|3392.8|3397.3|3393.8|3398.3|3394.3|3396.3|3392.8|0
1622190000000|2021-05-28 08:20:00|3396.8|3393.3|3396.3|3392.8|3397.3|3393.8|3396.3|3392.8|0
1622190300000|2021-05-28 08:25:00|3396.8|3393.3|3397.8|3394.3|3398.3|3394.8|3396.8|3393.3|2
1622190600000|2021-05-28 08:30:00|3398.3|3394.8|3397.8|3393.8|3399.3|3395.3|3397.3|3393.8|0
1622190900000|2021-05-28 08:35:00|3398.3|3394.3|3397.8|3394.3|3399.8|3395.8|3397.8|3394.3|0
1622191200000|2021-05-28 08:40:00|3398.3|3393.8|3398.8|3395.3|3398.8|3395.3|3397.8|3393.8|0
1622191500000|2021-05-28 08:45:00|3399.3|3395.8|3398.3|3394.8|3399.8|3396.3|3398.3|3394.8|0
1622191800000|2021-05-28 08:50:00|3398.8|3395.3|3399.3|3395.8|3399.3|3396.3|3397.8|3393.8|0
1622192100000|2021-05-28 08:55:00|3399.8|3395.3|3398.8|3395.8|3400.3|3396.8|3398.8|3394.8|0
1622192400000|2021-05-28 09:00:00|3399.3|3395.3|3397.8|3394.8|3399.3|3395.3|3397.8|3394.8|0
1622192700000|2021-05-28 09:05:00|3398.3|3394.3|3397.3|3393.8|3398.3|3394.8|3395.8|3392.8|0
1622193000000|2021-05-28 09:10:00|3397.8|3394.3|3396.8|3393.3|3398.8|3395.3|3396.3|3392.8|2
1622193300000|2021-05-28 09:15:00|3397.3|3393.8|3398.3|3394.8|3398.3|3394.8|3396.8|3393.3|0
1622193600000|2021-05-28 09:20:00|3398.8|3395.3|3400.3|3396.3|3401.8|3397.8|3398.8|3394.8|0
1622193900000|2021-05-28 09:25:00|3399.8|3395.8|3400.3|3396.3|3401.3|3397.8|3399.3|3395.8|0
1622194200000|2021-05-28 09:30:00|3400.8|3396.8|3399.3|3395.3|3400.8|3397.3|3398.8|3395.3|0
1622194500000|2021-05-28 09:35:00|3399.8|3394.8|3400.8|3396.8|3400.8|3397.3|3399.8|3394.8|0
1622194800000|2021-05-28 09:40:00|3401.3|3397.3|3400.3|3396.8|3401.8|3397.8|3400.3|3396.8|0
1622195100000|2021-05-28 09:45:00|3400.8|3397.3|3400.3|3396.8|3401.3|3397.3|3399.8|3396.3|0
1622195400000|2021-05-28 09:50:00|3399.3|3396.3|3399.8|3396.3|3400.3|3396.3|3397.8|3394.3|0
1622195700000|2021-05-28 09:55:00|3398.8|3395.8|3398.3|3394.8|3399.8|3395.8|3398.3|3394.3|0
1622196000000|2021-05-28 10:00:00|3397.8|3394.3|3394.8|3391.3|3397.8|3394.3|3394.8|3391.3|0
1622196300000|2021-05-28 10:05:00|3394.3|3391.8|3390.8|3386.8|3394.3|3391.8|3390.8|3386.8|10
1622196600000|2021-05-28 10:10:00|3390.3|3386.3|3394.3|3390.3|3394.8|3390.8|3389.8|3386.3|0
1622196900000|2021-05-28 10:15:00|3394.8|3390.8|3396.3|3392.8|3396.3|3392.8|3394.3|3390.3|0
1622197200000|2021-05-28 10:20:00|3396.8|3393.3|3399.3|3395.3|3399.3|3395.3|3396.8|3393.3|0
1622197500000|2021-05-28 10:25:00|3399.8|3395.8|3398.8|3395.3|3399.8|3395.8|3398.8|3395.3|2
1622197800000|2021-05-28 10:30:00|3399.3|3395.8|3399.3|3395.3|3399.3|3395.8|3398.3|3394.8|0
1622198100000|2021-05-28 10:35:00|3399.8|3395.8|3400.3|3396.3|3400.3|3396.3|3399.8|3395.8|0
1622198400000|2021-05-28 10:40:00|3399.8|3395.8|3401.3|3396.8|3401.3|3397.3|3399.8|3395.8|0
1622198700000|2021-05-28 10:45:00|3400.8|3396.3|3400.3|3396.3|3400.8|3396.8|3399.8|3396.3|0
1622199000000|2021-05-28 10:50:00|3400.8|3396.8|3401.8|3398.3|3402.3|3398.3|3400.8|3396.8|0
1622199300000|2021-05-28 10:55:00|3402.3|3398.8|3402.3|3398.8|3403.3|3399.3|3401.8|3398.3|0
1622199600000|2021-05-28 11:00:00|3406.3|3398.3|3406.8|3401.3|3410.8|3401.3|3405.3|3381.3|0
1622199900000|2021-05-28 11:05:00||3400.8||3401.8||3401.8||3400.8|0
1622200200000|2021-05-28 11:10:00||3401.3||3399.3||3401.3||3399.3|0
1622200500000|2021-05-28 11:15:00||3399.8||3400.3||3400.3||3399.3|0
1622200800000|2021-05-28 11:20:00||3399.8||3401.3||3401.3||3399.8|0
1622201100000|2021-05-28 11:25:00||3400.8||3401.3||3401.3||3400.8|0
1622201400000|2021-05-28 11:30:00||3400.8||3401.8||3402.3||3400.8|0
1622201700000|2021-05-28 11:35:00||3401.3||3402.3||3402.8||3401.3|0
1622202000000|2021-05-28 11:40:00|3407.3|3402.8|3406.8|3403.3|3407.8|3404.3|3406.8|3402.8|0
1622202300000|2021-05-28 11:45:00|3407.3|3403.8|3405.8|3401.8|3407.3|3403.8|3405.8|3401.8|0
1622202600000|2021-05-28 11:50:00|3405.3|3401.3|3403.3|3399.8|3405.8|3401.3|3402.8|3399.3|0
1622202900000|2021-05-28 11:55:00|3403.8|3400.3|3404.3|3400.8|3405.3|3401.3|3403.8|3400.3|0
1622203200000|2021-05-28 12:00:00|3404.8|3401.3|3405.8|3402.3|3405.8|3402.3|3404.3|3401.3|0
1622203500000|2021-05-28 12:05:00|3406.3|3401.8|3405.8|3401.8|3406.3|3402.3|3405.8|3401.3|0
1622203800000|2021-05-28 12:10:00|3406.3|3402.3|3405.3|3401.8|3406.8|3402.8|3405.3|3401.8|0
1622204100000|2021-05-28 12:15:00|3405.8|3402.3|3406.8|3403.3|3406.8|3403.3|3405.3|3402.3|0
1622204400000|2021-05-28 12:20:00|3407.3|3402.8|3406.3|3402.8|3407.3|3403.3|3405.8|3402.3|0
1622204700000|2021-05-28 12:25:00|3406.8|3402.3|3410.8|3401.3|3411.3|3404.3|3406.8|3400.8|0
1622205000000|2021-05-28 12:30:00||3400.8||3404.8||3405.3||3400.8|0
1622205300000|2021-05-28 12:35:00||3404.3||3406.3||3406.3||3404.3|0
1622205600000|2021-05-28 12:40:00|3410.3|3405.8|3412.3|3408.8|3412.8|3408.8|3410.3|3405.8|0
1622205900000|2021-05-28 12:45:00|3411.8|3408.3|3410.3|3406.8|3411.8|3408.3|3409.3|3405.8|0
1622206200000|2021-05-28 12:50:00|3410.8|3407.3|3414.8|3410.8|3414.8|3410.8|3410.8|3407.3|0
1622206500000|2021-05-28 12:55:00|3414.3|3410.3|3415.3|3411.3|3415.8|3411.8|3413.8|3410.3|0
1622206800000|2021-05-28 13:00:00|3414.8|3410.8|3413.8|3410.3|3415.3|3411.3|3413.8|3410.3|0
1622207100000|2021-05-28 13:05:00|3414.3|3410.8|3415.8|3411.8|3415.8|3412.3|3413.8|3410.8|0
1622207400000|2021-05-28 13:10:00|3416.3|3412.3|3414.3|3410.3|3416.8|3412.8|3413.8|3410.3|0
1622207700000|2021-05-28 13:15:00|3414.8|3410.8|3415.8|3411.8|3415.8|3412.3|3414.3|3410.8|0
1622208000000|2021-05-28 13:20:00|3416.3|3411.3|3416.3|3412.3|3416.8|3413.3|3415.8|3411.3|5
1622208300000|2021-05-28 13:25:00|3416.8|3412.8|3416.8|3412.8|3417.3|3413.3|3415.8|3411.8|0
1622208600000|2021-05-28 13:30:00|3417.3|3412.3|3420.8|3417.3|3423.8|3419.3|3413.8|3409.8|3
1622208900000|2021-05-28 13:35:00|3421.3|3416.8|3423.8|3419.8|3425.3|3421.3|3420.3|3416.8|0
1622209200000|2021-05-28 13:40:00|3423.3|3420.3|3426.3|3418.8|3426.3|3420.3|3422.8|3418.8|0
1622209500000|2021-05-28 13:45:00|3425.8|3418.3|3424.8|3420.8|3426.8|3423.3|3424.8|3418.3|5
1622209800000|2021-05-28 13:50:00|3424.3|3421.3|3429.3|3425.8|3431.3|3427.8|3424.3|3420.3|1
1622210100000|2021-05-28 13:55:00|3429.8|3425.3|3432.8|3425.8|3433.3|3426.8|3428.3|3422.3|1
1622210400000|2021-05-28 14:00:00|3433.3|3426.3|3433.3|3428.3|3433.3|3428.3|3433.3|3422.3|0
1622210700000|2021-05-28 14:05:00|3433.8|3427.8|3432.8|3428.8|3434.3|3430.3|3432.8|3427.3|0
1622211000000|2021-05-28 14:10:00|3432.3|3429.3|3433.8|3429.8|3433.8|3429.8|3431.3|3427.3|0
1622211300000|2021-05-28 14:15:00|3433.3|3429.3|3433.3|3429.3|3433.8|3430.3|3432.3|3428.3|0
1622211600000|2021-05-28 14:20:00|3432.8|3428.8|3431.3|3427.8|3433.8|3429.8|3431.3|3427.8|2
1622211900000|2021-05-28 14:25:00|3430.8|3427.3|3430.3|3426.3|3431.3|3427.3|3429.3|3425.8|0
1622212200000|2021-05-28 14:30:00|3430.8|3426.8|3430.8|3426.8|3432.3|3428.3|3430.3|3426.3|2
1622212500000|2021-05-28 14:35:00|3430.3|3426.3|3428.8|3425.3|3430.3|3426.3|3428.8|3424.8|8
1622212800000|2021-05-28 14:40:00|3429.3|3425.8|3429.8|3426.3|3430.3|3426.8|3428.8|3425.3|0
1622213100000|2021-05-28 14:45:00|3430.3|3427.3|3430.8|3426.8|3430.8|3427.3|3428.8|3424.8|2
1622213400000|2021-05-28 14:50:00|3430.3|3426.3|3428.3|3424.8|3430.8|3426.8|3427.8|3424.3|1
1622213700000|2021-05-28 14:55:00|3427.8|3424.3|3431.8|3423.8|3433.3|3424.3|3426.8|3422.8|0
1622214000000|2021-05-28 15:00:00|3431.3|3423.3|3424.8|3421.3|3434.8|3423.3|3424.8|3414.3|1
1622214300000|2021-05-28 15:05:00|3425.3|3420.8|3424.3|3420.3|3425.3|3420.8|3423.8|3419.8|0
1622214600000|2021-05-28 15:10:00|3424.8|3420.8|3424.8|3420.3|3425.3|3420.8|3424.3|3420.3|0
1622214900000|2021-05-28 15:15:00|3424.3|3419.8|3423.8|3420.3|3424.3|3420.3|3423.3|3419.3|0
1622215200000|2021-05-28 15:20:00|3424.3|3420.8|3424.8|3421.3|3425.3|3421.3|3423.8|3420.8|4
1622215500000|2021-05-28 15:25:00|3424.3|3420.8|3432.3|3407.3|3435.8|3421.3|3422.3|3396.8|3
1622215800000|2021-05-28 15:30:00|3431.3|3408.3|3435.8|3412.8|3435.8|3413.3|3430.8|3407.8|0
1622216100000|2021-05-28 15:35:00|3435.3|3412.3|3435.8|3422.3|3435.8|3422.3|3432.8|3409.8|0
1622216400000|2021-05-28 15:40:00||3409.3||3409.8||3409.8||3409.3|0
1622217000000|2021-05-28 15:50:00||3364.3||3407.8||3407.8||3364.3|0
1622217900000|2021-05-28 16:05:00||3364.3||3408.8||3408.8||3364.3|0
1622218800000|2021-05-28 16:20:00||3400.8||3401.8||3401.8||3400.8|0
1622219100000|2021-05-28 16:25:00||3370.3||3402.8||3402.8||3370.3|0
1622219700000|2021-05-28 16:35:00||3403.3||3403.3||3403.3||3403.3|0
1622220300000|2021-05-28 16:45:00||3395.8||3389.8||3396.3||3367.8|0
1622220600000|2021-05-28 16:50:00||3382.3||3390.3||3390.3||3382.3|0
1622221500000|2021-05-28 17:05:00||3382.8||3390.8||3390.8||3382.8|0
1622221800000|2021-05-28 17:10:00||3383.3||3391.3||3391.3||3383.3|0
1622222100000|2021-05-28 17:15:00||3365.3||3392.3||3392.3||3365.3|0
1622222400000|2021-05-28 17:20:00||3384.8||3392.8||3392.8||3384.8|0
1622223000000|2021-05-28 17:30:00||3385.3||3393.8||3393.8||3385.3|0
1622224500000|2021-05-28 17:55:00||3366.8||3394.3||3394.3||3366.8|0
1622226600000|2021-05-28 18:30:00||3366.8||3394.8||3394.8||3366.8|0
1622227200000|2021-05-28 18:40:00||3366.8||3395.3||3395.3||3366.8|0
1622227500000|2021-05-28 18:45:00|3435.3||3435.3||3435.3||3435.3||0
1622229000000|2021-05-28 19:10:00||3387.8||3395.8||3395.8||3387.8|0
1622229600000|2021-05-28 19:20:00||3366.8||3396.8||3396.8||3366.8|0
1622230200000|2021-05-28 19:30:00||3389.3||3397.8||3397.8||3365.3|0
1622230500000|2021-05-28 19:35:00||3390.3||3398.8||3398.8||3390.3|0
1622231100000|2021-05-28 19:45:00||3365.3||3399.3||3399.3||3365.3|0
1622231400000|2021-05-28 19:50:00|3434.8|3396.3|3435.3|3399.8|3435.3|3399.8|3434.8|3396.3|1
1622231700000|2021-05-28 19:55:00||3397.8||3401.8||3401.8||3397.8|0
1622440800000|2021-05-31 06:00:00|3437.8|3392.3|3435.3|3364.3|3441.3|3395.3|3435.3|3353.3|0
1622441100000|2021-05-31 06:05:00||3363.3||3363.3||3363.3||3363.3|0
1622441400000|2021-05-31 06:10:00|3434.8|3362.8|3434.8|3364.3|3434.8|3364.3|3434.8|3362.8|0
1622441700000|2021-05-31 06:15:00|3435.3||3435.3||3435.3||3435.3||0
1622443500000|2021-05-31 06:45:00|3434.8||3434.8||3434.8||3434.8||0
1622443800000|2021-05-31 06:50:00|3435.3|3372.3|3435.3|3372.3|3435.3|3372.3|3435.3|3372.3|0
1622444100000|2021-05-31 06:55:00||3372.8||3398.3||3398.8||3372.8|0
1622444400000|2021-05-31 07:00:00|3434.8|3399.3|3434.8|3392.8|3435.3|3400.8|3429.8|3392.3|0
1622444700000|2021-05-31 07:05:00|3435.3|3392.3|3433.3|3407.8|3435.8|3419.8|3423.3|3392.3|9
1622445000000|2021-05-31 07:10:00|3432.3|3408.3|3425.8|3421.3|3435.8|3421.3|3425.8|3398.8|0
1622445300000|2021-05-31 07:15:00|3425.3|3421.8|3428.3|3424.3|3428.8|3425.3|3425.3|3421.3|1
1622445600000|2021-05-31 07:20:00|3428.8|3424.8|3429.3|3425.3|3429.3|3425.3|3428.3|3423.8|0
1622445900000|2021-05-31 07:25:00|3429.8|3425.8|3431.3|3427.3|3431.3|3427.3|3427.3|3422.8|0
1622446200000|2021-05-31 07:30:00|3430.8|3426.8|3431.3|3427.3|3431.3|3427.3|3428.8|3424.8|0
1622446500000|2021-05-31 07:35:00|3431.8|3427.8|3429.3|3424.8|3432.8|3428.8|3429.3|3424.8|2
1622446800000|2021-05-31 07:40:00|3428.8|3424.3|3428.3|3424.3|3429.3|3425.3|3428.3|3423.8|0
1622447100000|2021-05-31 07:45:00|3427.8|3423.8|3428.8|3424.8|3428.8|3424.8|3426.8|3422.8|0
1622447400000|2021-05-31 07:50:00|3429.3|3424.3|3427.8|3423.8|3429.3|3424.3|3426.8|3422.8|0
1622447700000|2021-05-31 07:55:00|3427.3|3423.3|3423.3|3418.8|3427.3|3423.3|3423.3|3418.8|0
1622448000000|2021-05-31 08:00:00|3422.8|3418.3|3422.3|3418.3|3422.8|3418.8|3421.3|3417.3|0
1622448300000|2021-05-31 08:05:00|3422.8|3418.8|3422.8|3418.8|3423.3|3419.3|3422.3|3418.3|0
1622448600000|2021-05-31 08:10:00|3422.3|3419.3|3426.8|3422.8|3426.8|3422.8|3421.8|3418.3|2
1622448900000|2021-05-31 08:15:00|3427.3|3423.3|3428.8|3424.8|3428.8|3424.8|3427.3|3423.3|0
1622449200000|2021-05-31 08:20:00|3428.3|3425.3|3429.8|3425.8|3429.8|3426.3|3428.3|3425.3|0
1622449500000|2021-05-31 08:25:00|3429.3|3425.3|3430.8|3426.8|3431.3|3427.3|3429.3|3425.3|0
1622449800000|2021-05-31 08:30:00|3431.3|3427.3|3432.8|3428.8|3432.8|3428.8|3431.3|3427.3|0
1622450100000|2021-05-31 08:35:00|3432.3|3428.3|3432.3|3428.3|3432.3|3428.3|3431.3|3427.3|0
1622450400000|2021-05-31 08:40:00|3432.8|3428.8|3433.3|3429.3|3433.8|3429.8|3432.3|3428.8|0
1622450700000|2021-05-31 08:45:00|3432.8|3429.8|3431.8|3427.8|3432.8|3429.8|3431.3|3427.8|0
1622451000000|2021-05-31 08:50:00|3432.3|3428.3|3432.3|3428.3|3432.3|3428.3|3431.8|3427.8|0
1622451300000|2021-05-31 08:55:00|3431.8|3428.8|3431.8|3428.3|3433.3|3428.8|3431.8|3427.3|0
1622451600000|2021-05-31 09:00:00|3432.3|3427.8|3431.3|3427.8|3432.3|3428.3|3431.3|3427.3|0
1622451900000|2021-05-31 09:05:00|3431.8|3427.3|3433.8|3429.8|3434.3|3430.3|3431.3|3427.3|0
1622452200000|2021-05-31 09:10:00|3433.3|3429.3|3433.3|3429.8|3433.8|3429.8|3433.3|3429.3|0
1622452500000|2021-05-31 09:15:00|3433.8|3429.3|3434.3|3430.8|3434.8|3430.8|3433.8|3429.3|0
1622452800000|2021-05-31 09:20:00|3434.8|3430.3|3434.8|3430.8|3434.8|3430.8|3433.8|3429.8|0
1622453100000|2021-05-31 09:25:00|3435.3|3431.3|3434.8|3430.8|3435.8|3431.8|3434.8|3430.8|0
1622453400000|2021-05-31 09:30:00|3434.3|3430.3|3433.3|3429.3|3434.3|3430.3|3433.3|3429.3|0
1622453700000|2021-05-31 09:35:00|3432.8|3429.8|3432.3|3428.3|3432.8|3429.8|3432.3|3428.3|0
1622454000000|2021-05-31 09:40:00|3432.8|3427.8|3432.3|3428.8|3433.8|3429.8|3432.3|3427.8|0
1622454300000|2021-05-31 09:45:00|3432.8|3428.3|3432.3|3428.3|3432.8|3428.8|3432.3|3428.3|0
1622454600000|2021-05-31 09:50:00|3432.8|3428.8|3428.8|3425.3|3432.8|3428.8|3428.8|3425.3|0
1622454900000|2021-05-31 09:55:00|3429.3|3425.8|3430.3|3426.3|3430.3|3426.8|3427.8|3423.8|0
1622455200000|2021-05-31 10:00:00|3430.8|3426.8|3429.3|3425.8|3431.3|3427.8|3429.3|3425.3|0
1622455500000|2021-05-31 10:05:00|3429.8|3425.3|3430.8|3427.3|3430.8|3427.3|3429.3|3425.3|0
1622455800000|2021-05-31 10:10:00|3430.3|3426.8|3430.3|3426.8|3430.8|3427.3|3430.3|3426.3|0
1622456100000|2021-05-31 10:15:00|3430.8|3426.3|3429.8|3425.8|3431.3|3427.3|3429.8|3425.8|0
1622456400000|2021-05-31 10:20:00|3429.3|3425.3|3429.8|3426.8|3429.8|3426.8|3429.3|3425.3|0
1622456700000|2021-05-31 10:25:00|3429.3|3425.3|3428.3|3424.8|3429.8|3425.8|3428.3|3424.3|3
1622457000000|2021-05-31 10:30:00|3427.8|3424.3|3426.8|3422.8|3427.8|3424.8|3426.8|3422.8|0
1622457300000|2021-05-31 10:35:00|3426.3|3422.3|3427.3|3423.3|3427.3|3423.3|3426.3|3422.3|0
1622457600000|2021-05-31 10:40:00|3427.8|3423.8|3428.8|3424.8|3428.8|3424.8|3427.8|3423.8|0
1622457900000|2021-05-31 10:45:00|3428.3|3424.3|3427.8|3424.3|3428.8|3424.8|3427.8|3423.8|0
1622458200000|2021-05-31 10:50:00|3428.3|3423.8|3427.8|3423.8|3428.3|3424.8|3427.8|3423.8|0
1622458500000|2021-05-31 10:55:00|3427.3|3423.3|3426.8|3422.8|3427.3|3423.3|3426.8|3422.8|0
1622458800000|2021-05-31 11:00:00|3435.3|3422.3|3430.8|3422.8|3435.3|3423.3|3430.8|3410.3|0
1622459100000|2021-05-31 11:05:00||3422.3||3423.3||3423.3||3422.3|0
1622459400000|2021-05-31 11:10:00||3422.8||3422.8||3422.8||3422.8|0
1622459700000|2021-05-31 11:15:00||3423.3||3422.3||3423.3||3422.3|0
1622460000000|2021-05-31 11:20:00||3422.8||3423.8||3423.8||3422.8|0
1622460300000|2021-05-31 11:25:00||3424.3||3424.3||3424.3||3423.8|0
1622460600000|2021-05-31 11:30:00||3423.8||3422.8||3424.3||3422.8|0
1622460900000|2021-05-31 11:35:00||3422.3||3424.8||3424.8||3422.3|0
1622461200000|2021-05-31 11:40:00||3424.3||3424.3||3424.8||3423.8|0
1622461500000|2021-05-31 11:45:00||3423.8||3422.3||3424.3||3422.3|0
1622461800000|2021-05-31 11:50:00|3430.3|3422.8|3426.3|3422.3|3430.3|3423.3|3426.3|3422.3|0
1622462100000|2021-05-31 11:55:00|3425.8|3421.8|3425.8|3422.3|3426.3|3422.3|3425.3|3421.3|0
1622462400000|2021-05-31 12:00:00|3426.3|3421.8|3426.3|3422.3|3426.8|3422.8|3426.3|3421.8|0
1622462700000|2021-05-31 12:05:00|3426.8|3422.8|3426.8|3422.8|3427.3|3423.3|3426.3|3422.3|0
1622463000000|2021-05-31 12:10:00|3427.3|3423.3|3428.3|3424.3|3428.3|3424.8|3427.3|3422.8|0
1622463300000|2021-05-31 12:15:00|3428.8|3424.8|3428.3|3424.8|3429.3|3425.3|3428.3|3424.3|0
1622463600000|2021-05-31 12:20:00|3428.8|3424.3|3429.3|3425.3|3429.3|3425.3|3428.8|3424.3|0
1622463900000|2021-05-31 12:25:00|3429.8|3425.8|3429.8|3425.8|3429.8|3425.8|3429.3|3425.8|0
1622464200000|2021-05-31 12:30:00|3429.3|3426.3|3429.8|3425.8|3430.3|3426.3|3429.3|3425.8|0
1622464500000|2021-05-31 12:35:00|3430.3|3426.3|3428.8|3424.8|3430.3|3426.3|3428.8|3424.8|0
1622464800000|2021-05-31 12:40:00|3429.3|3425.3|3429.3|3425.8|3429.8|3426.3|3429.3|3425.3|0
1622465100000|2021-05-31 12:45:00|3429.8|3425.3|3428.8|3425.3|3429.8|3425.8|3428.8|3425.3|0
1622465400000|2021-05-31 12:50:00|3429.3|3424.8|3428.3|3424.8|3429.3|3425.3|3428.3|3424.8|0
1622465700000|2021-05-31 12:55:00|3428.8|3424.3|3427.3|3423.8|3428.8|3424.3|3427.3|3423.3|0
1622466000000|2021-05-31 13:00:00|3426.8|3423.3|3427.3|3423.3|3427.3|3423.8|3426.8|3422.8|0
1622466300000|2021-05-31 13:05:00|3426.8|3423.8|3426.8|3423.3|3426.8|3423.8|3426.8|3423.3|0
1622466600000|2021-05-31 13:10:00|3426.3|3422.8|3425.8|3422.3|3426.3|3422.8|3425.8|3422.3|0
1622466900000|2021-05-31 13:15:00|3425.3|3421.8|3424.3|3420.8|3425.3|3421.8|3424.3|3420.3|0
1622467200000|2021-05-31 13:20:00|3424.8|3421.3|3424.8|3421.3|3425.3|3421.8|3424.8|3420.8|0
1622467500000|2021-05-31 13:25:00|3425.3|3420.8|3425.3|3421.3|3425.3|3421.3|3424.8|3420.8|0
1622467800000|2021-05-31 13:30:00|3425.8|3421.8|3426.3|3422.3|3426.3|3422.3|3425.8|3421.8|0
1622468100000|2021-05-31 13:35:00|3425.8|3421.8|3425.3|3421.8|3426.3|3422.3|3425.3|3421.3|0
1622468400000|2021-05-31 13:40:00|3425.8|3421.3|3425.3|3421.3|3425.8|3421.8|3425.3|3421.3|0
1622468700000|2021-05-31 13:45:00|3424.8|3420.8|3425.3|3421.3|3425.3|3421.3|3424.8|3420.8|0
1622469000000|2021-05-31 13:50:00|3425.8|3421.8|3425.8|3421.8|3426.8|3422.8|3425.8|3421.8|0
1622469300000|2021-05-31 13:55:00|3426.3|3422.3|3426.8|3422.8|3426.8|3422.8|3426.3|3422.3|0
1622469600000|2021-05-31 14:00:00|3426.3|3423.3|3425.8|3421.8|3426.3|3423.3|3425.8|3421.8|0
1622469900000|2021-05-31 14:05:00|3425.3|3421.3|3426.3|3422.3|3426.3|3422.3|3425.3|3421.3|0
1622470200000|2021-05-31 14:10:00|3425.8|3422.8|3425.8|3422.3|3425.8|3422.8|3425.8|3421.8|0
1622470500000|2021-05-31 14:15:00|3425.3|3421.8|3423.3|3419.8|3425.3|3422.3|3423.3|3419.8|0
1622470800000|2021-05-31 14:20:00|3422.8|3419.3|3422.8|3418.8|3423.3|3419.8|3422.3|3418.3|0
1622471100000|2021-05-31 14:25:00|3423.3|3419.3|3423.8|3419.8|3423.8|3419.8|3422.8|3418.8|0
1622471400000|2021-05-31 14:30:00|3423.3|3419.3|3422.8|3418.8|3423.3|3419.8|3421.3|3417.3|0
1622471700000|2021-05-31 14:35:00|3422.3|3418.3|3420.8|3416.8|3422.3|3418.3|3420.8|3416.8|0
1622472000000|2021-05-31 14:40:00|3420.3|3417.3|3421.8|3418.3|3421.8|3418.3|3420.3|3416.3|0
1622472300000|2021-05-31 14:45:00|3422.3|3418.8|3423.3|3419.3|3423.3|3419.3|3422.3|3418.8|0
1622472600000|2021-05-31 14:50:00|3422.8|3419.8|3422.3|3418.3|3422.8|3419.8|3422.3|3418.3|0
1622472900000|2021-05-31 14:55:00|3421.8|3417.8|3419.8|3415.8|3421.8|3418.3|3419.8|3415.8|0
1622473200000|2021-05-31 15:00:00|3419.3|3415.3|3419.3|3415.8|3419.8|3415.8|3418.8|3415.3|0
1622473500000|2021-05-31 15:05:00|3419.8|3416.3|3419.8|3415.8|3420.3|3416.8|3419.3|3415.8|3
1622473800000|2021-05-31 15:10:00|3420.3|3416.3|3417.8|3414.3|3420.3|3416.3|3417.8|3414.3|0
1622474100000|2021-05-31 15:15:00|3418.3|3414.8|3419.3|3415.3|3419.3|3415.3|3418.3|3414.8|0
1622474400000|2021-05-31 15:20:00|3419.8|3415.8|3420.3|3416.3|3420.3|3416.8|3419.8|3415.8|0
1622474700000|2021-05-31 15:25:00|3419.8|3415.8|3419.8|3408.3|3421.3|3416.3|3415.3|3403.3|0
1622475000000|2021-05-31 15:30:00|3418.8|3408.8|3420.8|3408.8|3422.8|3412.8|3418.8|3401.8|0
1622475300000|2021-05-31 15:35:00|3420.3|3408.3|3429.8|3403.3|3437.3|3409.3|3417.8|3401.8|0
1622475600000|2021-05-31 15:40:00|3437.8|3401.3|3437.8|3401.3|3437.8|3401.3|3437.8|3401.3|0
1622476500000|2021-05-31 15:55:00|3437.3||3437.8||3437.8||3436.8||0
1622479500000|2021-05-31 16:45:00||3391.3||3391.3||3391.3||3391.3|0
1622490300000|2021-05-31 19:45:00||3410.8||3391.3||3430.8||3391.3|3
1622490600000|2021-05-31 19:50:00|||||||||2
1622490900000|2021-05-31 19:55:00|3437.3|3390.8|3437.8|3390.8|3437.8|3390.8|3429.8|3390.8|0
1622527200000|2021-06-01 06:00:00|3456.3|3409.3|3437.8|3392.3|3456.3|3409.3|3437.8|3391.3|0
1622527500000|2021-06-01 06:05:00||3392.8||3394.3||3395.3||3392.8|0
1622527800000|2021-06-01 06:10:00||3394.8||3395.3||3396.3||3394.8|0
1622528100000|2021-06-01 06:15:00|3437.3|3395.8|3437.3|3396.3|3437.3|3396.3|3437.3|3395.8|0
1622528400000|2021-06-01 06:20:00||3396.8||3396.3||3397.3||3396.3|0
1622529000000|2021-06-01 06:30:00||3396.8||3397.8||3402.8||3396.8|0
1622529900000|2021-06-01 06:45:00||3396.3||3396.3||3396.3||3396.3|0
1622530200000|2021-06-01 06:50:00|3437.8||3437.8||3437.8||3437.8||0
1622530500000|2021-06-01 06:55:00||3396.8||3412.8||3419.8||3396.8|0
1622530800000|2021-06-01 07:00:00|3436.8|3411.3|3428.3|3424.3|3437.8|3429.8|3427.8|3411.3|6
1622531100000|2021-06-01 07:05:00|3428.8|3423.8|3423.3|3420.3|3428.8|3424.3|3423.3|3419.3|0
1622531400000|2021-06-01 07:10:00|3423.8|3420.8|3417.8|3413.8|3425.3|3421.3|3417.8|3413.3|0
1622531700000|2021-06-01 07:15:00|3418.3|3414.3|3421.8|3417.8|3422.3|3418.8|3417.8|3413.8|0
1622532000000|2021-06-01 07:20:00|3421.3|3417.3|3420.8|3416.3|3421.3|3417.8|3418.8|3414.8|0
1622532300000|2021-06-01 07:25:00|3420.3|3416.8|3421.8|3417.8|3423.3|3419.3|3420.3|3416.8|0
1622532600000|2021-06-01 07:30:00|3422.3|3418.3|3423.8|3420.3|3424.3|3420.8|3419.3|3415.3|0
1622532900000|2021-06-01 07:35:00|3424.3|3420.8|3422.8|3418.8|3425.3|3421.3|3422.3|3418.3|0
1622533200000|2021-06-01 07:40:00|3423.3|3418.3|3425.3|3421.8|3425.8|3421.8|3423.3|3418.3|0
1622533500000|2021-06-01 07:45:00|3425.8|3422.3|3429.3|3424.8|3429.3|3425.3|3425.8|3422.3|13
1622533800000|2021-06-01 07:50:00|3428.8|3424.3|3426.8|3422.3|3428.8|3424.3|3426.3|3422.3|0
1622534100000|2021-06-01 07:55:00|3426.3|3421.8|3429.8|3425.3|3429.8|3425.8|3425.8|3421.3|0
1622534400000|2021-06-01 08:00:00|3429.3|3425.8|3432.8|3429.3|3433.3|3429.3|3429.3|3425.8|0
1622534700000|2021-06-01 08:05:00|3433.3|3429.8|3434.8|3430.8|3436.3|3432.3|3433.3|3429.8|0
1622535000000|2021-06-01 08:10:00|3434.3|3430.3|3430.8|3427.3|3434.3|3430.3|3430.8|3426.8|0
1622535300000|2021-06-01 08:15:00|3431.3|3427.8|3434.3|3430.3|3434.8|3430.8|3431.3|3427.8|0
1622535600000|2021-06-01 08:20:00|3434.8|3430.8|3435.3|3431.3|3436.3|3432.8|3434.3|3430.3|0
1622535900000|2021-06-01 08:25:00|3434.8|3430.8|3433.3|3429.3|3434.8|3430.8|3432.3|3428.3|0
1622536200000|2021-06-01 08:30:00|3433.8|3429.8|3437.3|3433.8|3437.3|3433.8|3433.8|3429.8|1
1622536500000|2021-06-01 08:35:00|3437.8|3434.8|3437.8|3433.8|3438.8|3435.8|3437.8|3433.8|0
1622536800000|2021-06-01 08:40:00|3438.3|3434.3|3437.3|3433.3|3438.8|3434.8|3437.3|3432.8|0
1622537100000|2021-06-01 08:45:00|3437.8|3433.8|3437.8|3433.8|3438.3|3434.8|3437.3|3433.3|0
1622537400000|2021-06-01 08:50:00|3438.3|3434.3|3441.3|3437.8|3441.8|3437.8|3437.8|3433.8|6
1622537700000|2021-06-01 08:55:00|3441.8|3437.3|3442.8|3439.3|3444.3|3440.3|3441.3|3437.3|0
1622538000000|2021-06-01 09:00:00|3443.3|3439.8|3441.8|3437.8|3443.8|3439.8|3440.8|3437.3|0
1622538300000|2021-06-01 09:05:00|3441.3|3437.3|3443.8|3440.3|3444.3|3440.3|3440.8|3437.3|0
1622538600000|2021-06-01 09:10:00|3444.3|3439.8|3443.8|3440.3|3444.3|3440.3|3442.8|3438.8|0
1622538900000|2021-06-01 09:15:00|3444.3|3440.8|3446.3|3442.3|3446.8|3442.8|3444.3|3440.8|0
1622539200000|2021-06-01 09:20:00|3446.8|3442.8|3445.8|3441.8|3448.3|3444.3|3445.8|3441.8|0
1622539500000|2021-06-01 09:25:00|3446.3|3442.3|3446.3|3442.3|3446.8|3443.3|3445.3|3441.8|0
1622539800000|2021-06-01 09:30:00|3445.8|3441.8|3446.3|3442.3|3447.3|3443.3|3445.8|3441.8|0
1622540100000|2021-06-01 09:35:00|3446.8|3442.8|3445.3|3441.3|3447.3|3443.3|3444.3|3440.3|0
1622540400000|2021-06-01 09:40:00|3444.8|3441.8|3446.8|3442.8|3446.8|3442.8|3444.8|3441.8|0
1622540700000|2021-06-01 09:45:00|3447.3|3443.3|3444.8|3440.8|3447.3|3443.3|3444.8|3440.8|0
1622541000000|2021-06-01 09:50:00|3444.3|3441.3|3446.8|3442.8|3446.8|3442.8|3444.3|3440.3|0
1622541300000|2021-06-01 09:55:00|3446.3|3442.3|3443.8|3440.3|3446.8|3442.8|3443.8|3440.3|0
1622541600000|2021-06-01 10:00:00|3444.3|3440.8|3443.8|3439.8|3445.3|3441.3|3443.8|3439.8|0
1622541900000|2021-06-01 10:05:00|3443.3|3439.3|3443.3|3438.8|3443.8|3439.8|3442.3|3438.3|0
1622542200000|2021-06-01 10:10:00|3442.8|3439.3|3443.3|3439.3|3444.3|3440.3|3442.8|3439.3|0
1622542500000|2021-06-01 10:15:00|3443.8|3439.8|3444.3|3440.3|3444.3|3440.3|3443.3|3439.3|0
1622542800000|2021-06-01 10:20:00|3444.8|3440.8|3444.3|3440.3|3444.8|3440.8|3443.8|3439.8|0
1622543100000|2021-06-01 10:25:00|3444.8|3440.8|3444.8|3441.3|3444.8|3441.3|3444.8|3440.3|0
1622543400000|2021-06-01 10:30:00|3444.3|3440.8|3444.3|3440.3|3444.3|3441.3|3443.8|3440.3|4
1622543700000|2021-06-01 10:35:00|3444.8|3440.8|3444.3|3440.3|3445.3|3441.3|3444.3|3440.3|1
1622544000000|2021-06-01 10:40:00|3444.8|3440.8|3445.3|3441.3|3445.3|3441.8|3444.3|3440.3|0
1622544300000|2021-06-01 10:45:00|3444.8|3440.8|3444.8|3440.8|3444.8|3441.3|3444.3|3440.3|0
1622544600000|2021-06-01 10:50:00|3445.3|3441.3|3446.8|3442.8|3447.3|3443.8|3445.3|3441.3|0
1622544900000|2021-06-01 10:55:00|3446.3|3442.3|3446.8|3442.8|3447.3|3443.8|3446.3|3442.3|0
1622545200000|2021-06-01 11:00:00|3450.8|3426.8|3448.3|3444.8|3451.3|3444.8|3445.8|3426.8|0
1622545500000|2021-06-01 11:05:00|3447.8|3444.3|3448.3|3444.8|3448.3|3444.8|3447.3|3443.8|0
1622545800000|2021-06-01 11:10:00|3448.8|3444.3|3449.3|3445.8|3449.8|3445.8|3448.3|3444.3|0
1622546100000|2021-06-01 11:15:00|3449.8|3446.3|3450.3|3446.8|3450.8|3446.8|3449.3|3445.3|2
1622546400000|2021-06-01 11:20:00|3450.8|3446.3|3448.8|3444.8|3450.8|3446.3|3448.8|3444.8|0
1622546700000|2021-06-01 11:25:00|3448.3|3444.3|3447.3|3443.8|3449.3|3445.3|3446.8|3442.8|0
1622547000000|2021-06-01 11:30:00|3447.8|3443.3|3446.8|3443.3|3447.8|3443.8|3446.8|3442.8|0
1622547300000|2021-06-01 11:35:00|3447.3|3442.8|3447.3|3443.8|3447.3|3443.8|3446.8|3442.8|0
1622547600000|2021-06-01 11:40:00|3447.8|3444.8|3449.3|3445.3|3449.8|3446.3|3447.8|3444.8|0
1622547900000|2021-06-01 11:45:00|3448.8|3444.8|3449.3|3445.8|3449.8|3445.8|3448.3|3444.3|0
1622548200000|2021-06-01 11:50:00|3448.8|3445.3|3449.8|3445.8|3449.8|3446.3|3448.3|3444.8|0
1622548500000|2021-06-01 11:55:00|3449.3|3445.3|3451.8|3448.3|3451.8|3448.3|3449.3|3445.3|0
1622548800000|2021-06-01 12:00:00|3451.3|3447.8|3450.8|3446.8|3451.8|3447.8|3450.8|3446.8|0
1622549100000|2021-06-01 12:05:00|3450.3|3446.3|3450.3|3445.8|3450.3|3446.8|3449.8|3445.8|0
1622549400000|2021-06-01 12:10:00|3449.8|3445.3|3448.3|3444.3|3449.8|3445.8|3447.8|3443.8|1
1622549700000|2021-06-01 12:15:00|3447.8|3443.8|3448.3|3444.3|3448.8|3444.8|3447.8|3443.8|0
1622550000000|2021-06-01 12:20:00|3447.8|3444.8|3448.3|3444.8|3448.8|3444.8|3447.8|3443.8|0
1622550300000|2021-06-01 12:25:00|3448.8|3444.3|3447.8|3443.8|3448.8|3444.8|3447.8|3443.8|0
1622550600000|2021-06-01 12:30:00|3447.3|3444.3|3446.8|3442.8|3447.3|3444.3|3446.8|3442.8|0
1622550900000|2021-06-01 12:35:00|3447.3|3443.3|3446.8|3442.8|3447.3|3443.3|3445.8|3442.3|0
1622551200000|2021-06-01 12:40:00|3446.3|3442.3|3445.8|3441.8|3446.8|3442.8|3445.8|3441.8|0
1622551500000|2021-06-01 12:45:00|3445.3|3441.3|3444.8|3440.8|3446.3|3442.3|3444.3|3440.8|0
1622551800000|2021-06-01 12:50:00|3445.3|3441.3|3445.8|3441.8|3446.3|3442.3|3445.3|3441.3|0
1622552100000|2021-06-01 12:55:00|3445.3|3442.3|3445.3|3441.3|3446.8|3442.8|3445.3|3441.3|0
1622552400000|2021-06-01 13:00:00|3444.8|3440.8|3443.8|3439.8|3444.8|3441.3|3443.8|3439.8|0
1622552700000|2021-06-01 13:05:00|3443.3|3440.3|3444.8|3440.8|3444.8|3440.8|3442.8|3439.3|0
1622553000000|2021-06-01 13:10:00|3445.3|3441.3|3443.8|3439.8|3445.3|3441.3|3443.8|3439.8|0
1622553300000|2021-06-01 13:15:00|3443.3|3439.3|3441.8|3438.3|3443.3|3439.3|3441.8|3437.8|0
1622553600000|2021-06-01 13:20:00|3441.3|3437.8|3442.3|3438.3|3442.3|3438.8|3441.3|3437.3|9
1622553900000|2021-06-01 13:25:00|3441.8|3438.8|3442.3|3438.8|3442.8|3439.8|3440.3|3436.8|8
1622554200000|2021-06-01 13:30:00|3441.8|3437.8|3438.3|3434.3|3441.8|3437.8|3438.3|3434.3|2
1622554500000|2021-06-01 13:35:00|3437.8|3433.8|3438.8|3434.8|3438.8|3435.3|3436.8|3432.8|0
1622554800000|2021-06-01 13:40:00|3439.3|3435.3|3436.8|3432.8|3440.8|3437.3|3436.8|3432.8|0
1622555100000|2021-06-01 13:45:00|3436.3|3432.3|3430.3|3426.3|3436.3|3432.3|3430.3|3426.3|0
1622555400000|2021-06-01 13:50:00|3429.8|3425.8|3425.8|3421.8|3430.3|3426.3|3424.3|3420.8|0
1622555700000|2021-06-01 13:55:00|3425.3|3422.3|3429.8|3419.8|3430.3|3422.8|3423.3|3418.8|5
1622556000000|2021-06-01 14:00:00|3430.3|3420.3|3417.8|3413.8|3430.3|3423.3|3417.8|3413.8|1
1622556300000|2021-06-01 14:05:00|3417.3|3413.3|3416.8|3413.3|3417.3|3413.3|3414.8|3410.8|0
1622556600000|2021-06-01 14:10:00|3417.3|3412.8|3413.3|3409.3|3418.8|3414.8|3413.3|3409.3|0
1622556900000|2021-06-01 14:15:00|3412.8|3408.8|3412.3|3408.3|3413.8|3409.8|3410.8|3406.8|0
1622557200000|2021-06-01 14:20:00|3411.8|3407.8|3412.3|3408.3|3412.3|3408.3|3408.3|3404.3|2
1622557500000|2021-06-01 14:25:00|3412.8|3408.8|3418.8|3411.8|3418.8|3411.8|3411.8|3407.3|0
1622557800000|2021-06-01 14:30:00|3419.3|3411.3|3416.8|3412.8|3421.3|3415.3|3416.3|3410.8|0
1622558100000|2021-06-01 14:35:00|3416.3|3412.3|3413.8|3409.8|3416.3|3412.8|3413.8|3409.8|0
1622558400000|2021-06-01 14:40:00|3414.3|3409.3|3416.8|3412.8|3418.3|3414.8|3414.3|3409.3|0
1622558700000|2021-06-01 14:45:00|3416.3|3412.3|3415.3|3411.8|3416.3|3412.3|3414.3|3410.3|0
1622559000000|2021-06-01 14:50:00|3414.8|3411.3|3413.8|3409.8|3415.3|3411.8|3413.3|3409.3|0
1622559300000|2021-06-01 14:55:00|3413.3|3410.3|3415.3|3411.3|3415.3|3411.3|3413.3|3409.3|0
1622559600000|2021-06-01 15:00:00|3414.8|3410.8|3413.3|3409.8|3415.3|3411.3|3413.3|3409.3|0
1622559900000|2021-06-01 15:05:00|3413.8|3409.3|3413.3|3409.8|3413.8|3409.8|3411.8|3408.3|0
1622560200000|2021-06-01 15:10:00|3413.8|3410.3|3413.8|3409.8|3414.8|3410.8|3413.3|3409.8|0
1622560500000|2021-06-01 15:15:00|3413.3|3409.3|3414.3|3410.3|3414.3|3410.3|3412.8|3409.3|0
1622560800000|2021-06-01 15:20:00|3414.8|3410.8|3414.8|3410.8|3415.8|3411.8|3414.3|3410.3|0
1622561100000|2021-06-01 15:25:00|3415.3|3411.3|3421.8|3410.3|3422.3|3411.3|3413.8|3409.8|0
1622561400000|2021-06-01 15:30:00|3421.3|3409.8|3417.3|3402.8|3421.3|3409.8|3414.8|3396.8|1
1622561700000|2021-06-01 15:35:00|3417.8|3402.3|3423.3|3403.3|3423.3|3403.8|3417.8|3398.3|0
1622562000000|2021-06-01 15:40:00||3403.8||3392.3||3404.3||3363.3|0
1622562600000|2021-06-01 15:50:00||3361.3||3392.8||3392.8||3361.3|0
1622562900000|2021-06-01 15:55:00||3361.3||3393.8||3393.8||3361.3|0
1622563200000|2021-06-01 16:00:00|3422.8||3422.8||3422.8||3422.8||0
1622563500000|2021-06-01 16:05:00|3423.3||3422.8||3423.3||3422.8||0
1622564100000|2021-06-01 16:15:00||3386.3||3394.3||3394.3||3386.3|0
1622564400000|2021-06-01 16:20:00|3423.3||3423.3||3423.3||3423.3||0
1622564700000|2021-06-01 16:25:00||3386.8||3395.3||3395.3||3361.3|0
1622565000000|2021-06-01 16:30:00|3422.8||3422.8||3422.8||3422.8||0
1622565300000|2021-06-01 16:35:00|3423.3||3423.3||3423.3||3423.3||0
1622565600000|2021-06-01 16:40:00||3361.3||3395.8||3395.8||3361.3|0
1622565900000|2021-06-01 16:45:00||3361.3||3399.3||3399.3||3354.3|0
1622566200000|2021-06-01 16:50:00|3422.8||3422.8||3422.8||3422.8||0
1622566500000|2021-06-01 16:55:00|3423.3|3397.3|3423.3|3397.3|3423.3|3397.3|3423.3|3397.3|0
1622566800000|2021-06-01 17:00:00|3422.8||3422.8||3422.8||3422.8||0
1622570100000|2021-06-01 17:55:00|3423.3||3423.3||3423.3||3423.3||0
1622577000000|2021-06-01 19:50:00|3433.8|3421.3|3439.3|3397.3|3441.3|3421.3|3432.8|3397.3|1
1622577300000|2021-06-01 19:55:00|3446.3||3437.3||3460.3||3437.3||0
1622613600000|2021-06-02 06:00:00|3442.8|3388.8|3460.3|3360.8|3460.3|3388.8|3441.3|3360.8|0
1622613900000|2021-06-02 06:05:00|3459.8|3401.8|3459.8|3401.8|3459.8|3401.8|3459.8|3401.8|0
1622616900000|2021-06-02 06:55:00|3451.3|3402.3|3438.8|3405.8|3451.3|3408.8|3432.3|3402.3|0
1622617200000|2021-06-02 07:00:00|3439.3|3406.8|3417.8|3413.8|3445.3|3413.8|3411.8|3406.8|0
1622617500000|2021-06-02 07:05:00|3418.3|3413.3|3411.8|3408.3|3421.8|3417.3|3411.8|3408.3|0
1622617800000|2021-06-02 07:10:00|3412.3|3408.8|3414.3|3410.8|3415.3|3411.3|3412.3|3408.8|0
1622618100000|2021-06-02 07:15:00|3414.8|3411.3|3411.3|3407.3|3415.8|3411.8|3411.3|3407.3|0
1622618400000|2021-06-02 07:20:00|3410.8|3407.8|3410.3|3406.3|3414.3|3410.3|3410.3|3406.3|0
1622618700000|2021-06-02 07:25:00|3409.8|3405.8|3406.3|3402.3|3410.3|3405.8|3406.3|3402.3|0
1622619000000|2021-06-02 07:30:00|3405.3|3401.8|3406.3|3402.3|3406.8|3402.3|3403.8|3399.8|8
1622619300000|2021-06-02 07:35:00|3405.8|3401.8|3402.8|3398.8|3405.8|3401.8|3402.3|3397.8|0
1622619600000|2021-06-02 07:40:00|3403.3|3399.3|3401.8|3398.3|3403.3|3399.3|3401.8|3397.8|0
1622619900000|2021-06-02 07:45:00|3402.3|3397.8|3402.3|3398.3|3402.3|3398.3|3400.8|3397.3|0
1622620200000|2021-06-02 07:50:00|3401.8|3398.8|3396.3|3392.3|3402.8|3398.8|3394.8|3391.8|5
1622620500000|2021-06-02 07:55:00|3396.8|3392.8|3394.8|3390.3|3396.8|3392.8|3394.8|3390.3|0
1622620800000|2021-06-02 08:00:00|3394.3|3389.8|3396.8|3392.8|3397.3|3393.8|3393.8|3389.8|0
1622621100000|2021-06-02 08:05:00|3396.3|3392.3|3395.3|3391.8|3396.3|3392.8|3394.8|3391.3|0
1622621400000|2021-06-02 08:10:00|3395.8|3392.3|3393.8|3390.3|3397.3|3392.8|3393.8|3389.8|0
1622621700000|2021-06-02 08:15:00|3394.3|3389.8|3391.3|3387.3|3394.3|3389.8|3390.3|3386.8|0
1622622000000|2021-06-02 08:20:00|3390.8|3386.8|3392.8|3388.8|3392.8|3389.3|3390.3|3386.8|0
1622622300000|2021-06-02 08:25:00|3393.3|3388.3|3391.3|3387.3|3393.3|3389.8|3391.3|3387.3|0
1622622600000|2021-06-02 08:30:00|3391.8|3387.8|3389.8|3386.3|3391.8|3387.8|3389.3|3385.8|0
1622622900000|2021-06-02 08:35:00|3390.3|3385.8|3388.8|3385.3|3390.3|3386.3|3388.8|3385.3|0
1622623200000|2021-06-02 08:40:00|3388.3|3384.8|3384.8|3380.8|3388.3|3384.8|3384.3|3380.3|2
1622623500000|2021-06-02 08:45:00|3385.3|3381.3|3386.3|3382.8|3386.8|3382.8|3384.8|3381.3|0
1622623800000|2021-06-02 08:50:00|3386.8|3383.3|3386.3|3382.8|3388.3|3383.8|3386.3|3382.3|0
1622624100000|2021-06-02 08:55:00|3386.8|3382.3|3387.3|3383.8|3387.8|3383.8|3386.3|3382.3|0
1622624400000|2021-06-02 09:00:00|3387.8|3384.3|3387.8|3383.8|3387.8|3384.3|3386.8|3383.3|0
1622624700000|2021-06-02 09:05:00|3387.3|3383.3|3387.8|3384.3|3388.3|3384.3|3386.3|3382.3|0
1622625000000|2021-06-02 09:10:00|3388.3|3384.8|3387.8|3383.8|3389.3|3385.3|3387.8|3383.8|0
1622625300000|2021-06-02 09:15:00|3387.3|3383.3|3389.3|3385.8|3389.8|3385.8|3386.8|3383.3|0
1622625600000|2021-06-02 09:20:00|3389.8|3386.3|3387.8|3384.3|3390.3|3386.3|3387.8|3384.3|0
1622625900000|2021-06-02 09:25:00|3388.3|3384.8|3388.3|3384.8|3388.8|3385.3|3387.8|3384.3|0
1622626200000|2021-06-02 09:30:00|3388.8|3385.3|3389.3|3385.3|3389.3|3385.3|3387.8|3384.3|0
1622626500000|2021-06-02 09:35:00|3389.8|3384.8|3387.8|3383.8|3389.8|3384.8|3387.8|3383.8|0
1622626800000|2021-06-02 09:40:00|3387.3|3383.3|3388.3|3384.8|3388.8|3384.8|3387.3|3383.3|0
1622627100000|2021-06-02 09:45:00|3388.8|3385.3|3387.8|3384.3|3389.3|3385.3|3387.8|3384.3|0
1622627400000|2021-06-02 09:50:00|3388.3|3383.8|3388.3|3384.8|3388.8|3384.8|3387.8|3383.8|0
1622627700000|2021-06-02 09:55:00|3388.8|3385.3|3390.3|3386.3|3390.8|3386.8|3388.8|3385.3|0
1622628000000|2021-06-02 10:00:00|3390.8|3386.8|3389.8|3386.3|3391.8|3387.3|3389.8|3385.8|0
1622628300000|2021-06-02 10:05:00|3390.3|3386.8|3389.8|3385.3|3390.8|3386.8|3389.8|3385.3|0
1622628600000|2021-06-02 10:10:00|3389.3|3385.8|3388.8|3384.8|3390.3|3386.8|3388.8|3384.8|0
1622628900000|2021-06-02 10:15:00|3388.3|3384.3|3387.3|3383.3|3388.8|3384.8|3386.8|3383.3|0
1622629200000|2021-06-02 10:20:00|3387.8|3383.8|3387.8|3384.3|3389.3|3384.8|3387.8|3383.8|0
1622629500000|2021-06-02 10:25:00|3388.3|3383.8|3388.8|3385.3|3388.8|3385.3|3387.3|3383.8|0
1622629800000|2021-06-02 10:30:00|3389.5|3386|3391|3387.5|3391|3387.5|3389.5|3386|0
1622630100000|2021-06-02 10:35:00|3391.5|3388|3391.5|3387.5|3392|3388|3390.5|3387|0
1622630400000|2021-06-02 10:40:00|3391|3387|3391.5|3388|3392|3388|3390.5|3387|0
1622630700000|2021-06-02 10:45:00|3392|3388.5|3390.5|3386.5|3392.5|3388.5|3390.5|3386.5|2
1622631000000|2021-06-02 10:50:00|3390|3387|3391.5|3388|3391.5|3388|3390|3386.5|0
1622631300000|2021-06-02 10:55:00|3392|3388.5|3391.5|3388|3392.5|3389|3391.5|3388|0
1622631600000|2021-06-02 11:00:00|3392|3388.5|3395.5|3388.5|3400|3388.5|3392|3371|0
1622631900000|2021-06-02 11:05:00|3395|3388|3391|3387.5|3395|3388|3391|3387|0
1622632200000|2021-06-02 11:10:00|3391.5|3388|3391.5|3387|3392|3388|3391|3387|0
1622632500000|2021-06-02 11:15:00|3391|3387.5|3388|3384|3391.5|3387.5|3388|3384|0
1622632800000|2021-06-02 11:20:00|3387|3383.5|3388.5|3384.5|3388.5|3384.5|3387|3383|0
1622633100000|2021-06-02 11:25:00|3388|3384|3387|3383|3388.5|3385|3387|3383|0
1622633400000|2021-06-02 11:30:00|3387.5|3383.5|3385.5|3382|3388|3384|3385.5|3382|0
1622633700000|2021-06-02 11:35:00|3385|3381.5|3388.5|3379.5|3389.5|3381.5|3383.5|3374.5|0
1622634000000|2021-06-02 11:40:00|3389|3379|3382|3379|3389|3381|3382|3369|0
1622634300000|2021-06-02 11:45:00|3381.5|3378|3379.5|3375.5|3382|3378|3379|3375|1
1622634600000|2021-06-02 11:50:00|3379|3376|3381.5|3373.5|3383.5|3378|3378|3373|0
1622634900000|2021-06-02 11:55:00|3380.5|3373|3380.5|3373.5|3380.5|3374|3380.5|3372.5|0
1622635200000|2021-06-02 12:00:00||3373||3375||3375.5||3373|0
1622635500000|2021-06-02 12:05:00||3375.5||3375||3375.5||3374.5|0
1622635800000|2021-06-02 12:10:00||3375.5||3375||3376||3375|0
1622636100000|2021-06-02 12:15:00|3381|3375.5|3382|3374|3384.5|3375.5|3381|3374|0
1622636400000|2021-06-02 12:20:00|3382.5|3374.5|3377.5|3374|3382.5|3375|3377|3373|0
1622636700000|2021-06-02 12:25:00|3377|3373.5|3377.5|3373.5|3378|3374|3376.5|3372.5|0
1622637000000|2021-06-02 12:30:00|3377|3373|3372|3369|3381.5|3373.5|3371.5|3369|0
1622637300000|2021-06-02 12:35:00|3371.5|3367.5|3372.5|3368.5|3373|3369|3371|3367.5|1
1622637600000|2021-06-02 12:40:00|3372|3368|3372.5|3368.5|3372.5|3368.5|3369.5|3366|4
1622637900000|2021-06-02 12:45:00|3372|3369|3373.5|3369.5|3373.5|3370|3372|3368|0
1622638200000|2021-06-02 12:50:00|3373|3370|3372.5|3368.5|3373.5|3370|3371|3367.5|0
1622638500000|2021-06-02 12:55:00|3373|3369|3373|3369|3373.5|3369.5|3372.5|3368.5|0
1622638800000|2021-06-02 13:00:00|3373.5|3369.5|3373.5|3369.5|3375|3371|3373.5|3369.5|0
1622639100000|2021-06-02 13:05:00|3373|3369|3372.5|3368.5|3373.5|3369|3372.5|3368.5|0
1622639400000|2021-06-02 13:10:00|3372|3368|3371|3367|3372.5|3368|3371|3367|0
1622639700000|2021-06-02 13:15:00|3370.5|3367.5|3370|3366|3371|3367.5|3370|3366|0
1622640000000|2021-06-02 13:20:00|3370.5|3366.5|3371|3367.5|3371.5|3367.5|3370|3366|0
1622640300000|2021-06-02 13:25:00|3371.5|3367|3369.5|3366|3372.5|3368.5|3369.5|3366|0
1622640600000|2021-06-02 13:30:00|3369|3365.5|3374|3370.5|3374.5|3370.5|3368|3364|1
1622640900000|2021-06-02 13:35:00|3373.5|3370|3371.5|3367.5|3373.5|3370|3369|3365|0
1622641200000|2021-06-02 13:40:00|3371|3368|3375.5|3371.5|3375.5|3371.5|3371|3368|0
1622641500000|2021-06-02 13:45:00|3376|3372|3379.5|3374.5|3379.5|3375.5|3376|3372|0
1622641800000|2021-06-02 13:50:00|3379|3374|3379|3375|3379|3375.5|3378|3373.5|0
1622642100000|2021-06-02 13:55:00|3379.5|3375.5|3375.5|3371.5|3379.5|3376|3375|3371.5|0
1622642400000|2021-06-02 14:00:00|3376|3372|3372.5|3368.5|3376|3372|3372.5|3368.5|0
1622642700000|2021-06-02 14:05:00|3373|3369|3372.5|3368.5|3375.5|3371.5|3372.5|3368.5|0
1622643000000|2021-06-02 14:10:00|3372|3368|3370.5|3367|3372.5|3368|3370|3366|0
1622643300000|2021-06-02 14:15:00|3371|3366.5|3371.5|3367.5|3372.5|3368.5|3370|3366.5|0
1622643600000|2021-06-02 14:20:00|3371|3367|3373|3369|3373|3369|3371|3367|0
1622643900000|2021-06-02 14:25:00|3372.5|3369.5|3372.5|3368.5|3373|3369.5|3372|3368|0
1622644200000|2021-06-02 14:30:00|3373|3369|3373|3369|3374|3370.5|3372.5|3369|0
1622644500000|2021-06-02 14:35:00|3372.5|3368.5|3371.5|3367.5|3372.5|3368.5|3371|3367.5|1
1622644800000|2021-06-02 14:40:00|3371|3367|3372.5|3368.5|3373|3369.5|3371|3367|0
1622645100000|2021-06-02 14:45:00|3372|3369|3372|3368|3372.5|3369|3372|3368|0
1622645400000|2021-06-02 14:50:00|3372.5|3368.5|3371.5|3367.5|3373|3369|3371|3367|0
1622645700000|2021-06-02 14:55:00|3371|3367|3367.5|3364|3371.5|3367|3367|3363.5|0
1622646000000|2021-06-02 15:00:00|3368|3365|3367.5|3363.5|3369|3365|3367|3363.5|0
1622646300000|2021-06-02 15:05:00|3368|3364|3368.5|3364.5|3368.5|3364.5|3366.5|3362.5|0
1622646600000|2021-06-02 15:10:00|3368|3364|3369|3365|3369.5|3365.5|3366.5|3363.5|7
1622646900000|2021-06-02 15:15:00|3368.5|3364.5|3367.5|3363.5|3369|3365|3367|3363.5|0
1622647200000|2021-06-02 15:20:00|3368|3364|3367.5|3363.5|3368|3364.5|3366.5|3363.5|6
1622647500000|2021-06-02 15:25:00|3367|3363|3370.5|3362|3381.5|3363.5|3364.5|3361.5|7
1622647800000|2021-06-02 15:30:00|3370|3352|3372.5|3357.5|3372.5|3364|3369.5|3351.5|0
1622648100000|2021-06-02 15:35:00|3371.5|3358|3391|3335.5|3391.5|3363.5|3371.5|3335.5|0
1622648400000|2021-06-02 15:40:00|3391.5|3336|3390|3336.5|3391.5|3336.5|3390|3336|0
1622648700000|2021-06-02 15:45:00|3391.5|3337|3389.5|3337|3391.5|3337|3389.5|3337|0
1622649000000|2021-06-02 15:50:00|3391.5|3337.5|3389|3337.5|3391.5|3337.5|3389|3337.5|0
1622649600000|2021-06-02 16:00:00|3388.5|3330|3388.5|3338|3388.5|3338|3388.5|3330|0
1622649900000|2021-06-02 16:05:00|3391.5|3338.5|3388|3338.5|3391.5|3338.5|3388|3338.5|0
1622650200000|2021-06-02 16:10:00|3391.5|3339|3387.5|3339|3391.5|3339|3387.5|3339|0
1622651400000|2021-06-02 16:30:00|3387|3331.5|3387|3339.5|3387|3339.5|3387|3331.5|0
1622652000000|2021-06-02 16:40:00|3386.5|3340|3386|3340.5|3391.5|3340.5|3386|3340|0
1622652600000|2021-06-02 16:50:00|3391.5|3341|3385.5|3341|3391.5|3341|3385.5|3341|0
1622652900000|2021-06-02 16:55:00|3385|3333.5|3384.5|3342|3391.5|3342|3384.5|3333.5|0
1622653800000|2021-06-02 17:10:00|3391|3313|3391|3342.5|3391|3342.5|3391|3313|0
1622654100000|2021-06-02 17:15:00|3391.5|3343|3390.5|3343|3391.5|3343|3390.5|3343|0
1622654400000|2021-06-02 17:20:00|3391.5|3343.5|3390|3343.5|3391.5|3343.5|3390|3343.5|0
1622654700000|2021-06-02 17:25:00|3389.5|3310.5|3389|3344.5|3389.5|3344.5|3389|3310.5|0
1622655000000|2021-06-02 17:30:00|3391.5|3345|3388.5|3345|3391.5|3345|3388.5|3345|0
1622655300000|2021-06-02 17:35:00|3388|3345.5|3388|3345.5|3388|3345.5|3388|3345.5|0
1622655600000|2021-06-02 17:40:00|3387|3342.5|3382|3346|3387|3346|3382|3342.5|0
1622655900000|2021-06-02 17:45:00|3386.5|3346.5|3382|3347.5|3386.5|3347.5|3382|3342.5|0
1622656800000|2021-06-02 18:00:00|3381.5|3342.5|3381.5|3348|3381.5|3348|3381.5|3342.5|0
1622657100000|2021-06-02 18:05:00|3386.5|3342.5|3386.5|3348.5|3386.5|3348.5|3386.5|3342.5|0
1622657700000|2021-06-02 18:15:00|3386||3382||3386||3382||0
1622658300000|2021-06-02 18:25:00|3385.5|3349|3383|3349.5|3385.5|3349.5|3383|3349|0
1622658600000|2021-06-02 18:30:00|3385.5|3342.5|3385.5|3350|3385.5|3350|3385.5|3342.5|0
1622659800000|2021-06-02 18:50:00||3342.5||3350.5||3350.5||3342.5|0
1622660400000|2021-06-02 19:00:00||3343||3351||3351||3343|0
1622660700000|2021-06-02 19:05:00||3342.5||3351.5||3351.5||3342.5|0
1622661600000|2021-06-02 19:20:00||3342.5||3352.5||3352.5||3342.5|0
1622663400000|2021-06-02 19:50:00||3349.5||3351.5||3351.5||3349.5|1
1622663700000|2021-06-02 19:55:00||3349.5||3352||3352||3349.5|0
1622700000000|2021-06-03 06:00:00|3396.5|3350.5|3391.5|3342.5|3396.5|3352|3391.5|3342.5|0
1622701200000|2021-06-03 06:20:00|3391|3343|3391|3343.5|3391|3343.5|3391|3343|0
1622702400000|2021-06-03 06:40:00|3390.5|3344.5|3382|3344|3390.5|3344.5|3381.5|3344|0
1622702700000|2021-06-03 06:45:00|3382.5|3343.5|3382|3343.5|3384|3343.5|3381.5|3343.5|0
1622703000000|2021-06-03 06:50:00|3384.5||3391||3391||3384.5||0
1622703300000|2021-06-03 06:55:00|3391.5|3342.5|3391.5|3359|3391.5|3359|3391.5|3342.5|0
1622703600000|2021-06-03 07:00:00|3390.5|3359.5|3370|3366.5|3390.5|3366.5|3370|3346|0
1622703900000|2021-06-03 07:05:00|3369.5|3366|3368.5|3365|3370|3366.5|3367.5|3364|0
1622704200000|2021-06-03 07:10:00|3368|3364.5|3364.5|3361|3369.5|3366|3364.5|3360.5|0
1622704500000|2021-06-03 07:15:00|3365|3361.5|3369|3365.5|3369.5|3366|3365|3361|0
1622704800000|2021-06-03 07:20:00|3368.5|3365|3370|3366.5|3371.5|3368|3368.5|3365|0
1622705100000|2021-06-03 07:25:00|3369.5|3366|3368.5|3364.5|3369.5|3366.5|3366.5|3363|20
1622705400000|2021-06-03 07:30:00|3369|3365|3372.5|3368|3372.5|3368|3369|3365|13
1622705700000|2021-06-03 07:35:00|3373|3368.5|3372|3368|3374|3369.5|3370.5|3366.5|0
1622706000000|2021-06-03 07:40:00|3372.5|3368.5|3374|3370|3375.5|3371.5|3372.5|3368.5|0
1622706300000|2021-06-03 07:45:00|3374.5|3370.5|3371.5|3367.5|3374.5|3370.5|3371.5|3367.5|0
1622706600000|2021-06-03 07:50:00|3372|3368|3375|3371|3375.5|3371|3372|3368|0
1622706900000|2021-06-03 07:55:00|3375.5|3370.5|3374|3370|3375.5|3371.5|3374|3369.5|0
1622707200000|2021-06-03 08:00:00|3374.5|3370.5|3374.5|3371|3376|3372|3374.5|3369.5|0
1622707500000|2021-06-03 08:05:00|3375|3370.5|3375|3371|3375|3371.5|3374|3370|0
1622707800000|2021-06-03 08:10:00|3375.5|3371.5|3374.5|3370.5|3376|3372.5|3374.5|3370.5|0
1622708100000|2021-06-03 08:15:00|3374|3370|3371|3367.5|3374|3370|3371|3367|0
1622708400000|2021-06-03 08:20:00|3371.5|3367|3371.5|3368|3371.5|3368|3371|3367|0
1622708700000|2021-06-03 08:25:00|3371|3367.5|3372|3368.5|3372|3368.5|3371|3367|0
1622709000000|2021-06-03 08:30:00|3371.5|3368|3370.5|3366.5|3371.5|3368.5|3369.5|3365.5|0
1622709300000|2021-06-03 08:35:00|3370|3367|3370|3366|3370.5|3367|3370|3366|0
1622709600000|2021-06-03 08:40:00|3369.5|3365.5|3370|3366|3370|3366.5|3369.5|3365.5|0
1622709900000|2021-06-03 08:45:00|3370.5|3366.5|3370.5|3366|3370.5|3366.5|3369|3365|0
1622710200000|2021-06-03 08:50:00|3371|3366.5|3369.5|3366|3371|3367.5|3369.5|3366|0
1622710500000|2021-06-03 08:55:00|3369|3365.5|3367|3363|3369|3365.5|3366.5|3362.5|0
1622710800000|2021-06-03 09:00:00|3367.5|3364|3368|3364|3368|3364|3367.5|3363.5|1
1622711100000|2021-06-03 09:05:00|3367.5|3363.5|3368|3364|3368.5|3364.5|3367|3363.5|0
1622711400000|2021-06-03 09:10:00|3367.5|3363.5|3366.5|3363|3367.5|3363.5|3366.5|3362.5|0
1622711700000|2021-06-03 09:15:00|3367|3362.5|3366|3362|3368|3363.5|3366|3362|0
1622712000000|2021-06-03 09:20:00|3365.5|3361.5|3366|3362.5|3366|3362.5|3365.5|3361.5|0
1622712300000|2021-06-03 09:25:00|3365.5|3362|3365|3361|3365.5|3362|3365|3360.5|0
1622712600000|2021-06-03 09:30:00|3364.5|3360.5|3364|3359.5|3364.5|3361|3363|3359|0
1622712900000|2021-06-03 09:35:00|3363.5|3360|3364|3360|3364|3360|3363|3359|0
1622713200000|2021-06-03 09:40:00|3364.5|3360.5|3364|3360|3364.5|3360.5|3364|3360|1
1622713500000|2021-06-03 09:45:00|3363.5|3359.5|3363.5|3360|3364|3360|3363.5|3359.5|0
1622713800000|2021-06-03 09:50:00|3363|3359.5|3363.5|3359.5|3363.5|3360|3362.5|3359.5|0
1622714100000|2021-06-03 09:55:00|3362.5|3360|3365.5|3361.5|3365.5|3361.5|3362.5|3360|2
1622714400000|2021-06-03 10:00:00|3365|3361|3362.5|3358.5|3365|3361.5|3362.5|3358.5|0
1622714700000|2021-06-03 10:05:00|3362|3358|3356|3352|3362|3358|3355|3352|16
1622715000000|2021-06-03 10:10:00|3355.5|3351.5|3356.5|3352.5|3357|3353|3354.5|3350.5|0
1622715300000|2021-06-03 10:15:00|3356|3353|3358|3354|3358.5|3354.5|3356|3353|0
1622715600000|2021-06-03 10:20:00|3358.5|3354.5|3358|3354|3358.5|3354.5|3357.5|3353.5|0
1622715900000|2021-06-03 10:25:00|3358.5|3354.5|3358.5|3354.5|3358.5|3354.5|3358.5|3354.5|0
1622716200000|2021-06-03 10:30:00|3359|3355|3357|3353|3359.5|3355.5|3357|3353|0
1622716500000|2021-06-03 10:35:00|3356.5|3352.5|3357|3353|3358|3354|3356.5|3352.5|0
1622716800000|2021-06-03 10:40:00|3356.5|3352.5|3356.5|3352.5|3357|3352.5|3356|3352|0
1622717100000|2021-06-03 10:45:00|3357|3353|3356.5|3352.5|3357.5|3353.5|3356.5|3352.5|0
1622717400000|2021-06-03 10:50:00|3356|3352|3355.5|3351.5|3356|3352|3354.5|3350.5|0
1622717700000|2021-06-03 10:55:00|3355|3351|3353|3349|3356|3352|3352.5|3348.5|2
1622718000000|2021-06-03 11:00:00|3356.5|3348.5|3349.5|3345.5|3359|3349|3349.5|3342.5|0
1622718300000|2021-06-03 11:05:00|3350|3346|3348.5|3344.5|3351|3347|3348.5|3344.5|0
1622718600000|2021-06-03 11:10:00|3349|3345|3350.5|3346.5|3350.5|3346.5|3348|3344|0
1622718900000|2021-06-03 11:15:00|3351|3347|3351|3347|3352.5|3348.5|3351|3347|0
1622719200000|2021-06-03 11:20:00|3350.5|3346.5|3348|3344|3350.5|3346.5|3347.5|3343.5|0
1622719500000|2021-06-03 11:25:00|3347.5|3343.5|3346.5|3342.5|3348|3344|3346|3342.5|0
1622719800000|2021-06-03 11:30:00|3346|3342|3344.5|3340.5|3346|3342|3343|3339|0
1622720100000|2021-06-03 11:35:00|3345|3341|3345.5|3342|3347|3343|3344.5|3340.5|0
1622720400000|2021-06-03 11:40:00|3345|3341.5|3345.5|3341.5|3346|3342|3345|3341.5|0
1622720700000|2021-06-03 11:45:00|3345|3341|3343.5|3339.5|3345|3341|3343|3339|0
1622721000000|2021-06-03 11:50:00|3344|3340|3343.5|3340|3344|3340|3341.5|3338.5|5
1622721300000|2021-06-03 11:55:00|3344|3339.5|3343.5|3339.5|3344|3340|3342.5|3338.5|0
1622721600000|2021-06-03 12:00:00|3343|3340|3341|3338.5|3343.5|3340|3341|3338.5|0
1622722200000|2021-06-03 12:10:00|3341.5||3344.5||3345||3341||0
1622722500000|2021-06-03 12:15:00|3344|3339|3345|3340.5|3345|3340.5|3344|3338.5|2
1622722800000|2021-06-03 12:20:00|3344.5|3341|3347|3343|3347|3343|3344.5|3340.5|0
1622723100000|2021-06-03 12:25:00|3347.5|3343.5|3353|3343.5|3353.5|3347|3347.5|3343|0
1622723400000|2021-06-03 12:30:00|3353.5|3343|3350.5|3346.5|3353.5|3347|3350.5|3343|12
1622723700000|2021-06-03 12:35:00|3350|3347|3353|3349|3353|3349|3350|3346.5|0
1622724000000|2021-06-03 12:40:00|3352.5|3348.5|3355.5|3351.5|3356|3352|3352|3347.5|0
1622724300000|2021-06-03 12:45:00|3356|3352|3355.5|3351.5|3360|3352.5|3355.5|3351|0
1622724600000|2021-06-03 12:50:00|3356|3352|3354|3350.5|3356|3352.5|3354|3350|0
1622724900000|2021-06-03 12:55:00|3353.5|3350|3353.5|3349.5|3354|3350.5|3353.5|3349.5|0
1622725200000|2021-06-03 13:00:00|3354|3350|3355.5|3351|3356.5|3352.5|3354|3350|0
1622725500000|2021-06-03 13:05:00|3355|3351.5|3356.5|3352.5|3356.5|3353|3354.5|3351|0
1622725800000|2021-06-03 13:10:00|3357|3353|3356|3352|3357.5|3354|3356|3352|0
1622726100000|2021-06-03 13:15:00|3355.5|3352.5|3356|3352|3356|3352.5|3355.5|3351|0
1622726400000|2021-06-03 13:20:00||3352.5||3352.5||3352.5||3352|0
1622726700000|2021-06-03 13:25:00|3355.5|3352|3356|3352|3356.5|3352.5|3355.5|3351.5|0
1622727000000|2021-06-03 13:30:00|3356.5|3352.5|3359.5|3355|3359.5|3355.5|3355|3351|1
1622727300000|2021-06-03 13:35:00|3360|3355.5|3353.5|3350|3360|3356|3353.5|3349.5|0
1622727600000|2021-06-03 13:40:00|3353|3349.5|3347|3344|3354.5|3350|3347|3344|18
1622727900000|2021-06-03 13:45:00|3346.5|3343.5|3340|3336|3347.5|3344.5|3340|3336|6
1622728200000|2021-06-03 13:50:00|3340.5|3336.5|3344.5|3340.5|3345|3340.5|3340.5|3336.5|0
1622728500000|2021-06-03 13:55:00|3344|3340|3349.5|3339|3350|3343.5|3344|3339|0
1622728800000|2021-06-03 14:00:00|3349|3339.5|3349|3345|3349|3345.5|3347.5|3339.5|0
1622729100000|2021-06-03 14:05:00|3349.5|3345.5|3355|3351|3355|3351.5|3349.5|3345.5|0
1622729400000|2021-06-03 14:10:00|3355.5|3351.5|3360|3355.5|3360|3357.5|3355.5|3351|5
1622729700000|2021-06-03 14:15:00|3359.5|3356|3359.5|3355.5|3360|3356.5|3357.5|3353.5|3
1622730000000|2021-06-03 14:20:00|3360|3356|3360|3356.5|3360.5|3357|3359|3355|0
1622730300000|2021-06-03 14:25:00|3359.5|3356|3358|3354|3360|3356.5|3358|3354|0
1622730600000|2021-06-03 14:30:00|3357.5|3354.5|3360.5|3356.5|3361|3357|3357.5|3354.5|0
1622730900000|2021-06-03 14:35:00|3360|3356|3357.5|3354|3360.5|3357|3357.5|3353.5|0
1622731200000|2021-06-03 14:40:00|3357|3353.5|3355|3351|3357|3353.5|3354.5|3350.5|0
1622731500000|2021-06-03 14:45:00|3354.5|3351.5|3356.5|3352.5|3358.5|3355|3354|3349.5|0
1622731800000|2021-06-03 14:50:00|3357|3353|3358.5|3354.5|3359|3355|3357|3353|0
1622732100000|2021-06-03 14:55:00|3359|3355|3361.5|3358|3361.5|3358|3359|3355|0
1622732400000|2021-06-03 15:00:00|3361|3357.5|3365.5|3361.5|3365.5|3362|3361|3357|0
1622732700000|2021-06-03 15:05:00|3366|3362|3365.5|3362|3367|3363.5|3365.5|3361.5|0
1622733000000|2021-06-03 15:10:00|3365|3361.5|3365|3361.5|3365.5|3361.5|3365|3361|1
1622733300000|2021-06-03 15:15:00|3365.5|3361|3364.5|3360|3365.5|3361.5|3363.5|3359.5|0
1622733600000|2021-06-03 15:20:00|3364|3360.5|3363|3359.5|3364.5|3361|3363|3359|2
1622733900000|2021-06-03 15:25:00|3363.5|3360|3368.5|3358|3368.5|3360|3362|3358|0
1622734200000|2021-06-03 15:30:00|3368|3358.5|3362|3354|3368|3359|3362|3348.5|0
1622734500000|2021-06-03 15:35:00|3362.5|3354.5|3368.5|3346|3368.5|3355|3362.5|3342|0
1622734800000|2021-06-03 15:40:00||3344||3337.5||3344||3308|0
1622735100000|2021-06-03 15:45:00||3330.5||3338||3338||3330.5|0
1622735400000|2021-06-03 15:50:00||3330.5||3339||3339||3330.5|0
1622735700000|2021-06-03 15:55:00||3331.5||3339.5||3339.5||3331.5|0
1622736000000|2021-06-03 16:00:00||3308||3340||3340||3308|0
1622737200000|2021-06-03 16:20:00||3308||3340.5||3340.5||3308|0
1622737500000|2021-06-03 16:25:00||3333||3342.5||3342.5||3333|0
1622738400000|2021-06-03 16:40:00||3335||3343||3343||3335|0
1622738700000|2021-06-03 16:45:00||3308||3343.5||3343.5||3308|0
1622739000000|2021-06-03 16:50:00||3308||3338.5||3338.5||3308|0
1622739300000|2021-06-03 16:55:00||3308||3339||3339||3308|0
1622739600000|2021-06-03 17:00:00||3331.5||3339.5||3339.5||3331.5|0
1622739900000|2021-06-03 17:05:00||3332||3340||3340||3332|0
1622740800000|2021-06-03 17:20:00||3308||3340.5||3340.5||3308|0
1622741100000|2021-06-03 17:25:00||3333||3341.5||3341.5||3309.5|0
1622742000000|2021-06-03 17:40:00||3334||3342||3342||3334|0
1622742600000|2021-06-03 17:50:00||3334.5||3343||3343||3309.5|0
1622742900000|2021-06-03 17:55:00||3309.5||3343.5||3343.5||3309.5|0
1622743200000|2021-06-03 18:00:00||3308||3344||3344||3308|0
1622743500000|2021-06-03 18:05:00||3308||3337.5||3337.5||3308|0
1622743800000|2021-06-03 18:10:00||3308||3338||3338||3308|0
1622744100000|2021-06-03 18:15:00||3306||3338.5||3338.5||3306|0
1622744700000|2021-06-03 18:25:00||3306||3339.5||3339.5||3306|0
1622745000000|2021-06-03 18:30:00||3306||3340||3340||3306|0
1622745300000|2021-06-03 18:35:00||3306||3340.5||3340.5||3306|0
1622745600000|2021-06-03 18:40:00||3333||3339.5||3339.5||3333|0
1622745900000|2021-06-03 18:45:00||3304.5||3340||3340||3304.5|0
1622746200000|2021-06-03 18:50:00||3332.5||3333.5||3333.5||3332.5|0
1622746800000|2021-06-03 19:00:00||3304.5||3334.5||3334.5||3304.5|0
1622747100000|2021-06-03 19:05:00||3326.5||3335||3335||3326.5|0
1622747400000|2021-06-03 19:10:00||3306.5||3335.5||3335.5||3306.5|0
1622747700000|2021-06-03 19:15:00||3328||3336||3336||3328|0
1622748300000|2021-06-03 19:25:00||3328.5||3337.5||3337.5||3306.5|0
1622748600000|2021-06-03 19:30:00||3306.5||3338||3338||3306.5|0
1622748900000|2021-06-03 19:35:00||3330.5||3339.5||3339.5||3308.5|0
1622749500000|2021-06-03 19:45:00||3308.5||3340||3340||3308.5|0
1622749800000|2021-06-03 19:50:00|3391.5|3308.5|3380|3334.5|3391.5|3341.5|3373|3306|3
1622750100000|2021-06-03 19:55:00|3379.5|3327|3378.5|3336|3391.5|3336|3378.5|3327|0
1622786400000|2021-06-04 06:00:00|3384.5|3330.5|3391.5|3306|3391.5|3330.5|3384.5|3306|0
1622787300000|2021-06-04 06:15:00|3391|3324.5|3376.5|3324|3391|3341|3375.5|3324|0
1622787600000|2021-06-04 06:20:00|3391.5|3324.5|3391.5|3337.5|3391.5|3341|3375|3324.5|0
1622788200000|2021-06-04 06:30:00|3391|3338.5|3391.5|3337.5|3391.5|3341|3375|3337.5|0
1622789400000|2021-06-04 06:50:00|3391||3391.5||3391.5||3387.5||0
1622789700000|2021-06-04 06:55:00|3391||3373.5||3391.5||3373||0
1622790000000|2021-06-04 07:00:00|3374|3339|3365.5|3361.5|3389|3361.5|3363|3338|0
1622790300000|2021-06-04 07:05:00|3366|3362|3369|3365|3369|3365|3366|3361|0
1622790600000|2021-06-04 07:10:00|3369.5|3366|3372|3367|3372|3367.5|3369|3365|0
1622790900000|2021-06-04 07:15:00|3372.5|3366.5|3373|3368|3373|3369|3372.5|3366|0
1622791200000|2021-06-04 07:20:00|3373.5|3367.5|3376|3372.5|3377|3372.5|3373.5|3367.5|0
1622791500000|2021-06-04 07:25:00|3375.5|3372|3375|3371|3376|3372|3373.5|3369.5|0
1622791800000|2021-06-04 07:30:00|3374.5|3370.5|3372.5|3369|3375|3371.5|3372.5|3368.5|0
1622792100000|2021-06-04 07:35:00|3373|3368.5|3369|3365.5|3373|3368.5|3369|3365|0
1622792400000|2021-06-04 07:40:00|3369.5|3365|3369|3365.5|3371|3367.5|3369|3365|0
1622792700000|2021-06-04 07:45:00|3369.5|3366|3366|3362.5|3370.5|3366|3366|3362.5|0
1622793000000|2021-06-04 07:50:00|3365.5|3362|3361|3357|3366|3362|3361|3357|0
1622793300000|2021-06-04 07:55:00|3361.5|3357.5|3360|3356|3361.5|3357.5|3358.5|3355|0
1622793600000|2021-06-04 08:00:00|3360.5|3355.5|3358.5|3354.5|3360.5|3355.5|3358.5|3354.5|0
1622793900000|2021-06-04 08:05:00|3358|3354|3359|3355|3359|3355|3358|3354|0
1622794200000|2021-06-04 08:10:00|3358.5|3355.5|3360.5|3356.5|3360.5|3357|3358.5|3355.5|0
1622794500000|2021-06-04 08:15:00|3361|3357|3362|3358|3364|3359.5|3361|3357|2
1622794800000|2021-06-04 08:20:00|3361.5|3358.5|3357|3353.5|3361.5|3358.5|3357|3353.5|0
1622795100000|2021-06-04 08:25:00|3357.5|3353|3358|3354|3358|3354|3357|3353|0
1622795400000|2021-06-04 08:30:00|3357.5|3353.5|3357|3353|3358.5|3354.5|3357|3353|0
1622795700000|2021-06-04 08:35:00|3356.5|3352.5|3353.5|3349.5|3356.5|3352.5|3353.5|3349.5|0
1622796000000|2021-06-04 08:40:00|3354|3350|3355|3351|3355|3351|3353|3349.5|0
1622796300000|2021-06-04 08:45:00|3355.5|3351.5|3356|3352.5|3357|3353|3355.5|3351.5|0
1622796600000|2021-06-04 08:50:00|3355.5|3352|3358|3354.5|3358|3354.5|3355.5|3351.5|0
1622796900000|2021-06-04 08:55:00|3357.5|3354|3359.5|3356|3359.5|3356|3357.5|3353.5|0
1622797200000|2021-06-04 09:00:00|3360|3355.5|3357.5|3354|3360|3356|3357.5|3353.5|0
1622797500000|2021-06-04 09:05:00|3357|3353.5|3357.5|3353.5|3357.5|3354|3355.5|3351.5|0
1622797800000|2021-06-04 09:10:00|3358|3354|3358.5|3355|3360.5|3356.5|3358|3354|0
1622798100000|2021-06-04 09:15:00|3358|3354.5|3357|3353|3358.5|3354.5|3357|3352.5|0
1622798400000|2021-06-04 09:20:00|3356.5|3352.5|3357|3353|3357|3353.5|3356.5|3352.5|0
1622798700000|2021-06-04 09:25:00|3356.5|3352.5|3355|3351.5|3356.5|3353|3354.5|3350.5|0
1622799000000|2021-06-04 09:30:00|3355.5|3352|3354|3350.5|3355.5|3352|3354|3350.5|0
1622799300000|2021-06-04 09:35:00|3353.5|3350|3352|3348.5|3353.5|3350.5|3351.5|3348|0
1622799600000|2021-06-04 09:40:00|3352.5|3348|3353|3349|3353.5|3349.5|3352.5|3348|0
1622799900000|2021-06-04 09:45:00|3352.5|3348.5|3352.5|3349|3353|3349|3352|3347.5|0
1622800200000|2021-06-04 09:50:00|3353|3350|3355|3351|3355|3351|3353|3350|0
1622800500000|2021-06-04 09:55:00|3355.5|3351.5|3354.5|3350.5|3355.5|3352|3354.5|3350|0
1622800800000|2021-06-04 10:00:00|3354|3350|3355|3351.5|3355.5|3351.5|3353.5|3349.5|0
1622801100000|2021-06-04 10:05:00|3354.5|3351|3352.5|3349|3354.5|3351.5|3352.5|3348.5|0
1622801400000|2021-06-04 10:10:00|3352|3348.5|3351.5|3348|3352.5|3349|3351.5|3347.5|0
1622801700000|2021-06-04 10:15:00|3351|3347.5|3352|3348.5|3352|3348.5|3351|3347|0
1622802000000|2021-06-04 10:20:00|3352.5|3348|3354|3350.5|3354|3350.5|3352.5|3348|0
1622802300000|2021-06-04 10:25:00|3354.5|3350|3353.5|3350|3354.5|3350.5|3353.5|3349.5|0
1622802600000|2021-06-04 10:30:00|3353|3349.5|3352.5|3349|3353|3349.5|3351.5|3347.5|0
1622802900000|2021-06-04 10:35:00|3353|3349.5|3353.5|3349.5|3354|3350.5|3353|3349|0
1622803200000|2021-06-04 10:40:00|3354|3350.5|3355.5|3351.5|3355.5|3351.5|3354|3349.5|0
1622803500000|2021-06-04 10:45:00|3356|3352.5|3355|3351.5|3356|3352.5|3355|3351.5|1
1622803800000|2021-06-04 10:50:00||3351||3351.5||3351.5||3350.5|0
1622804100000|2021-06-04 10:55:00|3355.5|3351|3357|3352.5|3357|3353|3355.5|3351|0
1622804400000|2021-06-04 11:00:00|3361|3338|3361.5|3354|3374.5|3354.5|3361|3338|0
1622804700000|2021-06-04 11:05:00|3360|3353.5|3357.5|3353.5|3360|3353.5|3357|3353|0
1622805000000|2021-06-04 11:10:00|3358||3357.5||3358||3357.5||0
1622805300000|2021-06-04 11:15:00|3358|3354|3358.5|3355|3359|3355|3357.5|3353.5|0
1622805600000|2021-06-04 11:20:00|3359|3355.5|3359.5|3356|3360|3356.5|3359|3355.5|0
1622805900000|2021-06-04 11:25:00|3360|3355.5|3360|3356.5|3360|3356.5|3359.5|3355|0
1622806200000|2021-06-04 11:30:00|3359.5|3356|3361|3357|3361|3357.5|3359.5|3356|0
1622806500000|2021-06-04 11:35:00|3360.5|3356.5|3360.5|3356.5|3361|3357|3360.5|3356|1
1622806800000|2021-06-04 11:40:00|3360|3356|3360|3356.5|3360.5|3356.5|3360|3356|0
1622807100000|2021-06-04 11:45:00|3360.5|3356|3360|3356.5|3360.5|3356.5|3360|3356|0
1622807400000|2021-06-04 11:50:00|3360.5|3357|3362|3358.5|3362|3358.5|3360.5|3357|0
1622807700000|2021-06-04 11:55:00|3361.5|3358|3361|3357.5|3361.5|3358|3361|3357|0
1622808000000|2021-06-04 12:00:00|3360.5|3357|3363.5|3359|3363.5|3359|3360.5|3357|0
1622808300000|2021-06-04 12:05:00|3363|3359.5|3363|3359.5|3364|3360.5|3363|3359|0
1622808600000|2021-06-04 12:10:00|3363.5|3359|3361.5|3358|3363.5|3359.5|3361.5|3358|0
1622808900000|2021-06-04 12:15:00|3361|3357.5|3361.5|3357.5|3362|3358|3360.5|3357|0
1622809200000|2021-06-04 12:20:00|3361|3357|3362.5|3359|3362.5|3359|3361|3356.5|0
1622809500000|2021-06-04 12:25:00|3363|3358.5|3366|3354.5|3366|3359|3362|3354.5|0
1622809800000|2021-06-04 12:30:00|3366.5|3354|3371.5|3367.5|3372|3368|3363|3354|0
1622810100000|2021-06-04 12:35:00|3371|3367|3368.5|3364.5|3371|3367|3367|3363|0
1622810400000|2021-06-04 12:40:00|3369|3365|3371.5|3368|3372|3368|3369|3364.5|0
1622810700000|2021-06-04 12:45:00|3372|3367.5|3373|3369|3373|3369.5|3370.5|3366.5|0
1622811000000|2021-06-04 12:50:00|3372.5|3368.5|3371|3367.5|3373|3369|3370.5|3367|0
1622811300000|2021-06-04 12:55:00|3370.5|3367|3372|3368|3372.5|3368.5|3370.5|3366.5|0
1622811600000|2021-06-04 13:00:00|3372.5|3368.5|3373|3369|3373.5|3369.5|3371.5|3368|0
1622811900000|2021-06-04 13:05:00|3373.5|3369.5|3375|3372|3375|3372|3373.5|3369.5|0
1622812200000|2021-06-04 13:10:00|3374.5|3371.5|3374.5|3370.5|3374.5|3371.5|3374|3370|0
1622812500000|2021-06-04 13:15:00|3374|3371|3373.5|3369.5|3374|3371|3373.5|3369.5|0
1622812800000|2021-06-04 13:20:00|3374|3370|3373.5|3369.5|3374|3370|3373|3369|0
1622813100000|2021-06-04 13:25:00|3374|3370|3373.5|3369.5|3374|3370|3373|3369|0
1622813400000|2021-06-04 13:30:00|3373|3369|3372.5|3368.5|3374.5|3371|3371.5|3367.5|1
1622813700000|2021-06-04 13:35:00|3372|3369|3375|3372|3375|3372|3372|3368|0
1622814000000|2021-06-04 13:40:00|3376.5|3371.5|3377|3373|3377.5|3373.5|3376|3371.5|3
1622814300000|2021-06-04 13:45:00|3378.5|3373.5|3378.5|3374.5|3379|3375|3378|3373.5|2
1622814600000|2021-06-04 13:50:00|3379|3375|3381|3377.5|3382.5|3379|3378.5|3375|0
1622814900000|2021-06-04 13:55:00|3381.5|3378|3387|3379.5|3387.5|3380.5|3381.5|3377|0
1622815200000|2021-06-04 14:00:00|3386.5|3380|3386|3382|3386.5|3383|3386|3380|1
1622815500000|2021-06-04 14:05:00|3385.5|3381.5|3386.5|3382.5|3387|3383|3385|3381|0
1622815800000|2021-06-04 14:10:00|3387|3383|3387|3383|3387.5|3383.5|3386.5|3382.5|0
1622816100000|2021-06-04 14:15:00|3386.5|3383.5|3386|3382|3387.5|3383.5|3386|3382|0
1622816400000|2021-06-04 14:20:00|3386.5|3382.5|3390|3386|3390|3386|3386|3382.5|0
1622816700000|2021-06-04 14:25:00|3390.5|3386.5|3387.5|3383.5|3390.5|3386.5|3387.5|3383.5|1
1622817000000|2021-06-04 14:30:00|3388|3384|3385.5|3381.5|3388|3384|3385.5|3381.5|0
1622817300000|2021-06-04 14:35:00|3386|3382|3389.5|3385.5|3390|3385.5|3386|3382|0
1622817600000|2021-06-04 14:40:00|3390|3386|3391|3387|3392.5|3388.5|3389.5|3386|0
1622817900000|2021-06-04 14:45:00|3390.5|3386.5|3393|3389|3394|3389.5|3390.5|3386.5|0
1622818200000|2021-06-04 14:50:00|3392.5|3388.5|3393.5|3390|3394.5|3390.5|3392|3388|0
1622818500000|2021-06-04 14:55:00|3394|3389.5|3391.5|3388|3394|3389.5|3391.5|3388|0
1622818800000|2021-06-04 15:00:00|3392|3387.5|3390.5|3386.5|3392|3388|3390|3386|0
1622819100000|2021-06-04 15:05:00|3390|3387|3392|3388|3392|3388.5|3390|3387|0
1622819400000|2021-06-04 15:10:00|3391.5|3388.5|3392|3387.5|3392.5|3389|3391.5|3387.5|2
1622819700000|2021-06-04 15:15:00|3391.5|3388|3391.5|3387.5|3392|3388|3391.5|3387.5|0
1622820000000|2021-06-04 15:20:00|3392|3388|3391|3387|3392|3388|3390.5|3386.5|0
1622820300000|2021-06-04 15:25:00|3391.5|3387.5|3392.5|3382|3395|3387.5|3389.5|3378|0
1622820600000|2021-06-04 15:30:00|3393|3383|3393|3385|3394|3388.5|3392.5|3376.5|1
1622820900000|2021-06-04 15:35:00|3393.5|3385.5|3395|3377|3395|3386|3393.5|3374|0
1622821200000|2021-06-04 15:40:00||3373.5||3374||3374||3373.5|0
1622821500000|2021-06-04 15:45:00||3337.5||3372||3372||3337.5|0
1622822100000|2021-06-04 15:55:00||3337.5||3372.5||3372.5||3337.5|0
1622823000000|2021-06-04 16:10:00||3337.5||3373.5||3373.5||3337.5|0
1622823300000|2021-06-04 16:15:00||3366||3374||3374||3366|0
1622823600000|2021-06-04 16:20:00||3366.5||3374.5||3374.5||3366.5|0
1622824800000|2021-06-04 16:40:00||3337.5||3375||3375||3337.5|0
1622825400000|2021-06-04 16:50:00||3367.5||3369.5||3376||3337.5|0
1622825700000|2021-06-04 16:55:00||3337.5||3370||3370||3337.5|0
1622826300000|2021-06-04 17:05:00||3337.5||3371||3371||3337.5|0
1622826600000|2021-06-04 17:10:00||3363.5||3371.5||3371.5||3363.5|0
1622827200000|2021-06-04 17:20:00||3337.5||3372.5||3372.5||3337.5|0
1622828700000|2021-06-04 17:45:00||3337.5||3373||3373||3337.5|0
1622829000000|2021-06-04 17:50:00||3337.5||3373.5||3373.5||3337.5|0
1622830800000|2021-06-04 18:20:00||3337.5||3374||3374||3337.5|0
1622831100000|2021-06-04 18:25:00||3337.5||3374.5||3374.5||3337.5|0
1622831400000|2021-06-04 18:30:00||3337.5||3375||3375||3337.5|0
1622832000000|2021-06-04 18:40:00||3337.5||3376||3376||3337.5|0
1622833200000|2021-06-04 19:00:00||3337.5||3369.5||3369.5||3337.5|0
1622833500000|2021-06-04 19:05:00||3362.5||3370||3370||3362.5|0
1622833800000|2021-06-04 19:10:00||3362.5||3370.5||3370.5||3362.5|0
1622834100000|2021-06-04 19:15:00||3363||3371||3371||3363|0
1622834700000|2021-06-04 19:25:00||3363.5||3371.5||3371.5||3363.5|0
1622835000000|2021-06-04 19:30:00||3364||3372.5||3372.5||3364|0
1622835600000|2021-06-04 19:40:00||3337.5||3373||3373||3337.5|0
1622836200000|2021-06-04 19:50:00||3337.5||3374.5||3374.5||3337.5|0
1622836500000|2021-06-04 19:55:00||3337.5||3375||3375||3337.5|0
1623045600000|2021-06-07 06:00:00|3390.5|3388.5|3401|3337.5|3405|3388.5|3390.5|3337.5|0
1623046200000|2021-06-07 06:10:00|3342.5|3338|3401|3355.5|3401|3355.5|3342.5|3338|1
1623046800000|2021-06-07 06:20:00|3398|3356|3397|3356|3398|3356|3397|3356|0
1623047100000|2021-06-07 06:25:00|3396.5|3356.5|3396.5|3356.5|3396.5|3356.5|3396|3356.5|0
1623047400000|2021-06-07 06:30:00||3357||3357.5||3357.5||3357|0
1623048900000|2021-06-07 06:55:00|3397|3358|3391.5|3370.5|3397|3371.5|3391|3358|0
1623049200000|2021-06-07 07:00:00|3391|3371|3389.5|3385.5|3391.5|3385.5|3386|3357.5|3
1623049500000|2021-06-07 07:05:00|3389|3384.5|3380|3376.5|3389|3384.5|3379.5|3375.5|0
1623049800000|2021-06-07 07:10:00|3379.5|3376|3370.5|3367|3379.5|3376|3370.5|3366.5|1
1623050100000|2021-06-07 07:15:00|3370|3366.5|3373|3365.5|3391.5|3367|3367|3346|0
1623050400000|2021-06-07 07:20:00|3372.5|3365|3372|3368.5|3372.5|3368.5|3367|3363|2
1623050700000|2021-06-07 07:25:00|3371.5|3368|3371.5|3368|3373.5|3369.5|3369.5|3365.5|0
1623051000000|2021-06-07 07:30:00|3372|3367.5|3372|3368|3372|3368|3369.5|3365.5|0
1623051300000|2021-06-07 07:35:00|3371.5|3367.5|3374|3370.5|3374|3370.5|3371|3367.5|2
1623051600000|2021-06-07 07:40:00|3374.5|3370|3375.5|3371.5|3375.5|3371.5|3374.5|3370|0
1623051900000|2021-06-07 07:45:00|3374|3371|3370.5|3366.5|3374|3371|3370.5|3366.5|0
1623052200000|2021-06-07 07:50:00|3370|3366|3369|3365.5|3370.5|3366.5|3368|3364|0
1623052500000|2021-06-07 07:55:00|3369.5|3366|3370|3366.5|3370.5|3367|3369.5|3365.5|0
1623052800000|2021-06-07 08:00:00|3370.5|3366|3371|3367|3371.5|3367.5|3370|3366|0
1623053100000|2021-06-07 08:05:00|3370.5|3366.5|3373.5|3366|3390.5|3367|3370.5|3366|0
1623053400000|2021-06-07 08:10:00|3373|3365.5|3371.5|3368|3373|3369|3369|3365|0
1623053700000|2021-06-07 08:15:00|3372|3367.5|3370.5|3367|3372|3368.5|3370.5|3367|0
1623054000000|2021-06-07 08:20:00|3371|3367.5|3372|3368|3372.5|3368|3370.5|3367|0
1623054300000|2021-06-07 08:25:00|3371.5|3368.5|3373|3369|3373|3369|3371.5|3368.5|0
1623054600000|2021-06-07 08:30:00|3373.5|3369.5|3373.5|3369.5|3373.5|3370|3373.5|3369.5|0
1623054900000|2021-06-07 08:35:00|3374|3370.5|3373.5|3369|3374|3370.5|3372.5|3369|0
1623055200000|2021-06-07 08:40:00|3374|3369.5|3374.5|3371|3374.5|3371|3374|3369.5|0
1623055500000|2021-06-07 08:45:00|3375|3370.5|3375|3371|3375|3371|3375|3370|0
1623055800000|2021-06-07 08:50:00|3375.5|3371.5|3377.5|3373|3377.5|3373.5|3375.5|3371.5|0
1623056400000|2021-06-07 09:00:00|3377|3372.5|3376.5|3372|3377|3373|3375.5|3372|0
1623056700000|2021-06-07 09:05:00|3376|3372.5|3374.5|3371|3376|3373|3374.5|3371|0
1623057000000|2021-06-07 09:10:00|3374|3370.5|3372.5|3369|3374|3370.5|3372.5|3369|0
1623057300000|2021-06-07 09:15:00|3373|3368.5|3373|3369|3373.5|3369|3372.5|3368.5|0
1623057600000|2021-06-07 09:20:00|3373.5|3369.5|3374|3370.5|3374.5|3371|3373.5|3369.5|0
1623057900000|2021-06-07 09:25:00|3373.5|3370|3373|3369|3374.5|3370|3373|3369|0
1623058200000|2021-06-07 09:30:00|3372.5|3369.5|3375.5|3371.5|3375.5|3371.5|3372.5|3369.5|0
1623058500000|2021-06-07 09:35:00|3376|3372|3377.5|3373.5|3377.5|3373.5|3376|3372|0
1623058800000|2021-06-07 09:40:00|3376|3373|3376|3372.5|3376|3373|3376|3372|0
1623059100000|2021-06-07 09:45:00|3375.5|3372|3374.5|3371|3375.5|3372|3374|3370|0
1623059400000|2021-06-07 09:50:00|3375|3370.5|3374.5|3370.5|3375|3371|3373.5|3370|0
1623059700000|2021-06-07 09:55:00|3375|3371|3374.5|3370.5|3375|3371.5|3374|3370.5|0
1623060000000|2021-06-07 10:00:00|3374|3371|3376.5|3372.5|3376.5|3372.5|3374|3371|0
1623060300000|2021-06-07 10:05:00|3377|3373|3376.5|3372.5|3377.5|3374|3376|3372.5|0
1623060600000|2021-06-07 10:10:00|3376||3376.5||3376.5||3376||0
1623060900000|2021-06-07 10:15:00|3376|3373|3377|3373.5|3377|3373.5|3376|3373|0
1623061200000|2021-06-07 10:20:00|3377.5|3374.5|3379.5|3375.5|3379.5|3376|3377.5|3374.5|0
1623061500000|2021-06-07 10:25:00||3375||3375||3375||3375|0
1623061800000|2021-06-07 10:30:00|3380|3375.5|3380|3376|3380|3376|3380|3375.5|0
1623062100000|2021-06-07 10:35:00||3375.5||3376||3376.5||3375.5|0
1623062400000|2021-06-07 10:40:00|3380.5|3376.5|3380.5|3376.5|3381|3377|3380|3376.5|0
1623062700000|2021-06-07 10:45:00|3380|3376|3379|3375|3380|3376|3379|3375|0
1623063000000|2021-06-07 10:50:00|3378.5|3374.5|3378|3374.5|3378.5|3374.5|3378|3374.5|0
1623063300000|2021-06-07 10:55:00|3378.5||3378.5||3379||3378||0
1623063600000|2021-06-07 11:00:00|3385|3373.5|3379|3375|3385|3376|3378.5|3357.5|0
1623063900000|2021-06-07 11:05:00|3379.5|3375.5|3379.5|3375.5|3380|3376|3379.5|3375.5|0
1623064200000|2021-06-07 11:10:00|3379|3375|3378|3374.5|3379|3375.5|3378|3374.5|0
1623064500000|2021-06-07 11:15:00|3378.5||3379||3379||3378||0
1623064800000|2021-06-07 11:20:00|3379.5|3375|3378.5|3374.5|3379.5|3375.5|3378.5|3374.5|0
1623065100000|2021-06-07 11:25:00|3378|3374|3379|3375|3379|3375|3378|3374|0
1623065400000|2021-06-07 11:30:00|3378.5||3378.5||3379.5||3378.5||0
1623065700000|2021-06-07 11:35:00|3379|3374.5|3378.5|3374.5|3379|3374.5|3378.5|3374.5|0
1623066000000|2021-06-07 11:40:00|3379|3375|3379|3375|3379.5|3375.5|3379|3375|0
1623066300000|2021-06-07 11:45:00|3379.5|3375.5|3380|3376|3380|3376|3379.5|3375.5|0
1623066600000|2021-06-07 11:50:00|3380.5|3376.5|3380.5|3377|3381|3377|3380.5|3376.5|0
1623066900000|2021-06-07 11:55:00|3381|3378|3381.5|3378|3381.5|3378|3381|3378|0
1623067200000|2021-06-07 12:00:00|3382|3377.5|3382|3378|3382|3378.5|3382|3377.5|0
1623067500000|2021-06-07 12:05:00|3381.5|3377.5|3380|3376.5|3381.5|3378|3380|3376.5|0
1623067800000|2021-06-07 12:10:00|3380.5||3380.5||3380.5||3380.5||0
1623068100000|2021-06-07 12:15:00|3381|3377|3381|3377.5|3381|3377.5|3381|3377|0
1623068400000|2021-06-07 12:20:00|3380.5|3377|3380.5|3377|3380.5|3377|3380.5|3376.5|0
1623068700000|2021-06-07 12:25:00|3380|3376.5|3382|3378.5|3382|3378.5|3380|3376.5|0
1623069000000|2021-06-07 12:30:00||3378||3378||3378||3378|0
1623069300000|2021-06-07 12:35:00||3377.5||3378.5||3378.5||3377.5|0
1623069600000|2021-06-07 12:40:00|3382.5|3379.5|3383.5|3379.5|3384|3379.5|3382.5|3379.5|0
1623069900000|2021-06-07 12:45:00|3383||3383||3383.5||3383||0
1623070200000|2021-06-07 12:50:00|3383.5||3383.5||3384||3383||0
1623070500000|2021-06-07 12:55:00|3383|3379|3383|3379|3383|3379|3383|3379|0
1623070800000|2021-06-07 13:00:00|3383.5|3379.5|3382.5|3379|3383.5|3380|3382.5|3379|0
1623071100000|2021-06-07 13:05:00|3382|3378.5|3382.5|3379|3383|3379|3382|3378|0
1623071400000|2021-06-07 13:10:00|3382|3378.5|3380.5|3377|3382|3378.5|3380.5|3377|0
1623071700000|2021-06-07 13:15:00|3381|3377.5|3382|3378.5|3382|3378.5|3381|3377.5|0
1623072000000|2021-06-07 13:20:00|3382.5|3379|3383|3379|3383|3379.5|3382|3378.5|0
1623072300000|2021-06-07 13:25:00|3383.5|3379.5|3384.5|3380.5|3384.5|3380.5|3382.5|3378.5|0
1623072600000|2021-06-07 13:30:00|3384|3380|3381.5|3377.5|3384|3381|3380|3376.5|1
1623072900000|2021-06-07 13:35:00|3382|3378|3385|3381|3388|3383.5|3382|3378|0
1623073200000|2021-06-07 13:40:00|3385.5|3381.5|3384.5|3381|3386|3382|3384.5|3381|0
1623073500000|2021-06-07 13:45:00|3385|3380.5|3386.5|3382.5|3386.5|3383|3384|3380.5|0
1623073800000|2021-06-07 13:50:00|3387|3383|3384.5|3380.5|3387.5|3383.5|3383.5|3379.5|0
1623074100000|2021-06-07 13:55:00|3385|3381|3390|3385.5|3390.5|3385.5|3385|3381|0
1623074400000|2021-06-07 14:00:00|3389.5|3385|3389|3385|3390|3386|3388.5|3384.5|0
1623074700000|2021-06-07 14:05:00|3388.5|3385.5|3389|3385|3390|3386.5|3388.5|3385|0
1623075000000|2021-06-07 14:10:00|3388.5|3384.5|3387.5|3383.5|3388.5|3385|3387|3383|0
1623075300000|2021-06-07 14:15:00|3387|3383|3385|3381|3387|3383.5|3385|3380.5|0
1623075600000|2021-06-07 14:20:00|3385.5|3381.5|3385|3381|3387|3383|3385|3381|0
1623075900000|2021-06-07 14:25:00|3385.5|3381.5|3386|3382.5|3386|3382.5|3385|3381|0
1623076200000|2021-06-07 14:30:00|3386.5|3382|3387.5|3383.5|3387.5|3383.5|3386.5|3382|0
1623076500000|2021-06-07 14:35:00|3388|3384.5|3389.5|3386|3390|3386.5|3388|3384.5|0
1623076800000|2021-06-07 14:40:00|3389|3385.5|3387.5|3383.5|3389|3385.5|3387|3383.5|0
1623077100000|2021-06-07 14:45:00|3387|3383|3389|3384.5|3389|3385|3386.5|3383|6
1623077400000|2021-06-07 14:50:00|3389.5|3385|3391|3387|3391|3387.5|3389.5|3385|0
1623077700000|2021-06-07 14:55:00|3391.5|3387.5|3396.5|3392.5|3396.5|3393|3390.5|3386.5|0
1623078000000|2021-06-07 15:00:00|3396|3392|3396.5|3392.5|3397.5|3393.5|3395|3390.5|0
1623078300000|2021-06-07 15:05:00|3396|3392|3396|3392|3398|3394.5|3396|3392|0
1623078600000|2021-06-07 15:10:00|3395.5|3392.5|3399|3395.5|3399|3395.5|3395.5|3391.5|2
1623078900000|2021-06-07 15:15:00|3399.5|3396|3400|3396.5|3400.5|3396.5|3399.5|3396|0
1623079200000|2021-06-07 15:20:00|3400.5|3397.5|3400|3396|3401|3397.5|3398.5|3395|0
1623079500000|2021-06-07 15:25:00|3400.5|3396.5|3407.5|3394|3408|3397|3398.5|3394|0
1623079800000|2021-06-07 15:30:00|3407|3394.5|3399.5|3391.5|3407|3394.5|3399.5|3384|0
1623080100000|2021-06-07 15:35:00|3400|3392|3407|3382.5|3413|3392.5|3400|3379.5|0
1623080400000|2021-06-07 15:40:00|3406||3422.5||3454.5||3404.5||0
1623080700000|2021-06-07 15:45:00|3446.5||3422||3446.5||3422||0
1623081300000|2021-06-07 15:55:00|3429.5||3421.5||3429.5||3421.5||0
1623082500000|2021-06-07 16:15:00|3454.5||3421||3454.5||3421||0
1623083700000|2021-06-07 16:35:00|3454.5||3420||3454.5||3420||0
1623084000000|2021-06-07 16:40:00|3454.5||3419.5||3454.5||3419.5||0
1623084600000|2021-06-07 16:50:00|3427||3418.5||3454.5||3418.5||0
1623084900000|2021-06-07 16:55:00|3426||3418||3426||3418||0
1623085500000|2021-06-07 17:05:00|3425.5||3417.5||3425.5||3417.5||0
1623085800000|2021-06-07 17:10:00|3454.5||3417||3454.5||3417||0
1623086400000|2021-06-07 17:20:00|3424.5||3416.5||3424.5||3416.5||0
1623086700000|2021-06-07 17:25:00|3454.5||3416||3454.5||3416||0
1623087000000|2021-06-07 17:30:00|3423.5||3422||3454.5||3415.5||0
1623087900000|2021-06-07 17:45:00|3454.5||3421.5||3454.5||3421.5||0
1623088500000|2021-06-07 17:55:00|3454.5||3421||3454.5||3421||0
1623088800000|2021-06-07 18:00:00|3454.5||3420||3454.5||3420||0
1623089400000|2021-06-07 18:10:00|3454.5||3419.5||3454.5||3419.5||0
1623090000000|2021-06-07 18:20:00|3454.5||3418||3454.5||3418||0
1623090300000|2021-06-07 18:25:00|3425.5||3417.5||3425.5||3417.5||0
1623091200000|2021-06-07 18:40:00|3454.5||3417||3454.5||3417||0
1623092100000|2021-06-07 18:55:00|3454.5||3416.5||3454.5||3416.5||0
1623092400000|2021-06-07 19:00:00|3454.5||3423||3454.5||3423||0
1623093600000|2021-06-07 19:20:00|3430||3422.5||3430||3422.5||0
1623094200000|2021-06-07 19:30:00|3454.5||3421.5||3454.5||3421.5||0
1623094500000|2021-06-07 19:35:00|3429||3421||3429||3421||0
1623094800000|2021-06-07 19:40:00|3454.5|3383|3420|3383|3454.5|3383|3420|3383|0
1623095100000|2021-06-07 19:45:00|3419.5|3382.5|3419.5|3383.5|3419.5|3383.5|3419.5|3382.5|0
1623095400000|2021-06-07 19:50:00|3427|3384|3419|3384|3427|3384|3419|3384|0
1623095700000|2021-06-07 19:55:00|3418|3385|3417|3382.5|3418|3385|3414|3382.5|5
1623132000000|2021-06-08 06:00:00|3421.5|3375|3417|3382.5|3436|3382.5|3416.5|3373.5|0
1623132300000|2021-06-08 06:05:00|3416.5||3416||3416.5||3416||0
1623133500000|2021-06-08 06:25:00|3415.5||3412.5||3415.5||3412.5||0
1623133800000|2021-06-08 06:30:00|3416||3412.5||3416||3412||0
1623134100000|2021-06-08 06:35:00|3412||3412.5||3415.5||3412||0
1623134400000|2021-06-08 06:40:00|3412||3415.5||3416||3412||0
1623134700000|2021-06-08 06:45:00|3415||3412.5||3415.5||3412||0
1623135000000|2021-06-08 06:50:00|3415.5||3416||3416||3415.5||0
1623135300000|2021-06-08 06:55:00|3415.5||3413.5||3416||3401.5||0
1623135600000|2021-06-08 07:00:00|3415.5|3383|3396.5|3393|3417|3396|3396.5|3382.5|0
1623135900000|2021-06-08 07:05:00|3396|3392.5|3402.5|3399|3404.5|3400|3395.5|3392|0
1623136200000|2021-06-08 07:10:00|3403|3398.5|3403|3399|3403|3399.5|3400.5|3397|0
1623136500000|2021-06-08 07:15:00|3402.5|3398.5|3403.5|3399.5|3404.5|3401|3402|3398|0
1623136800000|2021-06-08 07:20:00|3403|3399|3405|3401|3405.5|3401.5|3402.5|3399|0
1623137100000|2021-06-08 07:25:00|3405.5|3400.5|3406|3402|3407|3402.5|3405|3400.5|0
1623137400000|2021-06-08 07:30:00|3406.5|3401.5|3404|3399.5|3406.5|3402|3404|3399.5|0
1623137700000|2021-06-08 07:35:00|3404.5|3400|3404.5|3400.5|3404.5|3400.5|3403|3399|0
1623138000000|2021-06-08 07:40:00|3404|3400|3405|3401|3406|3402|3404|3399.5|2
1623138300000|2021-06-08 07:45:00|3405.5|3400.5|3405.5|3401.5|3407.5|3403.5|3405.5|3400.5|0
1623138600000|2021-06-08 07:50:00|3405|3401|3407.5|3403|3408|3404|3405|3401|0
1623138900000|2021-06-08 07:55:00|3408|3403.5|3409|3405|3410|3405.5|3408|3403.5|0
1623139200000|2021-06-08 08:00:00|3408.5|3404.5|3409|3405.5|3409.5|3406|3407.5|3403.5|0
1623139500000|2021-06-08 08:05:00|3409.5|3405|3409|3405|3410|3406|3409|3404.5|0
1623139800000|2021-06-08 08:10:00|3409.5|3404.5|3406|3402|3410|3406|3405.5|3402|0
1623140100000|2021-06-08 08:15:00|3405.5|3401.5|3404.5|3401|3406|3402|3404.5|3400.5|3
1623140400000|2021-06-08 08:20:00|3405|3400.5|3403.5|3399.5|3405|3401|3402|3398|0
1623140700000|2021-06-08 08:25:00|3403|3399|3403.5|3400|3404.5|3400.5|3403|3399|0
1623141000000|2021-06-08 08:30:00|3403|3399.5|3404.5|3400.5|3404.5|3401|3403|3399|0
1623141300000|2021-06-08 08:35:00|3404|3400|3405|3401.5|3405|3401.5|3404|3400|0
1623141600000|2021-06-08 08:40:00|3404.5|3402|3405|3401|3405|3402|3404|3400|0
1623141900000|2021-06-08 08:45:00|3404.5|3401.5|3405|3401|3405|3402|3404.5|3400.5|0
1623142200000|2021-06-08 08:50:00|3404.5|3400.5|3404|3400.5|3404.5|3400.5|3403.5|3399.5|0
1623142500000|2021-06-08 08:55:00|3403.5|3400|3405|3401|3405|3401.5|3403.5|3399.5|0
1623142800000|2021-06-08 09:00:00|3406|3400.5|3407.5|3403.5|3407.5|3403.5|3406|3400.5|2
1623143100000|2021-06-08 09:05:00|3408|3404|3411|3407.5|3411|3407.5|3407.5|3403.5|0
1623143400000|2021-06-08 09:10:00|3411.5|3407|3413|3409|3413.5|3410|3411|3407|1
1623143700000|2021-06-08 09:15:00|3413.5|3410|3411.5|3408|3414.5|3410.5|3411.5|3408|0
1623144000000|2021-06-08 09:20:00|3412|3407.5|3414|3410|3414|3410|3411.5|3407.5|0
1623144300000|2021-06-08 09:25:00|3414.5|3410.5|3412.5|3408.5|3415.5|3412|3412|3408|0
1623144600000|2021-06-08 09:30:00|3412|3409|3414|3410.5|3414.5|3410.5|3411.5|3408|0
1623144900000|2021-06-08 09:35:00|3413.5|3410|3412|3408|3413.5|3410|3411.5|3407.5|0
1623145200000|2021-06-08 09:40:00|3412.5|3408.5|3414|3410.5|3414|3410.5|3412.5|3408.5|0
1623145500000|2021-06-08 09:45:00|3414.5|3411|3417|3413.5|3417|3414.5|3414.5|3411|0
1623145800000|2021-06-08 09:50:00|3416.5|3413|3421.5|3414.5|3437|3414.5|3416.5|3396|5
1623146100000|2021-06-08 09:55:00||3415||3415.5||3415.5||3414.5|0
1623146400000|2021-06-08 10:00:00|3421|3415|3413.5|3409.5|3421|3415|3413.5|3409|0
1623146700000|2021-06-08 10:05:00|3413|3409|3412.5|3408.5|3414|3410|3412|3408|0
1623147000000|2021-06-08 10:10:00|3412|3408|3414.5|3411|3415.5|3411.5|3412|3408|0
1623147300000|2021-06-08 10:15:00|3415|3410.5|3413|3409|3415|3411|3409.5|3405.5|0
1623147600000|2021-06-08 10:20:00|3412.5|3408.5|3412|3408|3413|3409.5|3412|3408|0
1623147900000|2021-06-08 10:25:00|3411.5|3407.5|3410|3406.5|3412|3408|3409|3405|0
1623148200000|2021-06-08 10:30:00|3409.5|3406|3412|3408|3412|3408|3409.5|3405.5|0
1623148500000|2021-06-08 10:35:00|3411.5|3407.5|3418|3414.5|3418.5|3414.5|3411.5|3407.5|0
1623148800000|2021-06-08 10:40:00|3417.5|3414|3416.5|3412.5|3418|3414|3416.5|3412|0
1623149100000|2021-06-08 10:45:00|3417|3413|3415.5|3411.5|3417|3413.5|3415|3411.5|0
1623149400000|2021-06-08 10:50:00|3416|3412|3416|3412|3416.5|3412.5|3415.5|3411.5|0
1623149700000|2021-06-08 10:55:00|3416.5|3412.5|3415.5|3412|3417|3413|3415.5|3412|0
1623150000000|2021-06-08 11:00:00|3419.5|3411.5|3413.5|3409.5|3420.5|3411.5|3413|3406|12
1623150300000|2021-06-08 11:05:00|3413|3410.5|3416|3412.5|3416|3412.5|3413|3410.5|0
1623150600000|2021-06-08 11:10:00|3415.5|3412|3417|3413|3417|3413|3415.5|3412|0
1623150900000|2021-06-08 11:15:00|3416.5|3412.5|3418|3413|3418|3413|3416|3412|0
1623151200000|2021-06-08 11:20:00|3418.5|3413.5|3417.5|3413.5|3420|3416|3417.5|3413.5|0
1623151500000|2021-06-08 11:25:00|3417|3413|3416|3412|3417|3413|3415.5|3411.5|0
1623151800000|2021-06-08 11:30:00|3416.5|3411.5|3415|3411|3416.5|3411.5|3415|3411|0
1623152100000|2021-06-08 11:35:00|3415.5|3411.5|3416|3412|3416|3412|3415.5|3411.5|0
1623152400000|2021-06-08 11:40:00|3416.5|3412.5|3417|3413|3417|3413|3416.5|3412.5|0
1623152700000|2021-06-08 11:45:00|3417.5||3417||3417.5||3417||0
1623153000000|2021-06-08 11:50:00|3416.5|3413.5|3417.5|3414|3417.5|3414|3416.5|3413.5|0
1623153300000|2021-06-08 11:55:00|3418|3413.5|3418|3414|3418|3414.5|3417.5|3413.5|0
1623153600000|2021-06-08 12:00:00|3417.5|3413.5|3417|3413|3417.5|3413.5|3416.5|3413|0
1623153900000|2021-06-08 12:05:00|3417.5|3413.5|3419.5|3416|3420|3416|3417.5|3413.5|1
1623154200000|2021-06-08 12:10:00|3420|3415.5|3420|3416|3420|3416.5|3420|3415.5|0
1623154500000|2021-06-08 12:15:00||3415.5||3416.5||3416.5||3415.5|0
1623154800000|2021-06-08 12:20:00|3420.5|3417|3421.5|3417.5|3421.5|3417.5|3420.5|3417|0
1623155100000|2021-06-08 12:25:00|3422|3418.5|3424.5|3418.5|3425|3419|3422|3418.5|0
1623155400000|2021-06-08 12:30:00|3424|3420.5|3421|3417|3424|3420.5|3420.5|3414|1
1623155700000|2021-06-08 12:35:00|3421.5|3417.5|3423|3419|3423|3419|3421.5|3417.5|0
1623156000000|2021-06-08 12:40:00|3422.5|3418.5|3423.5|3420|3424|3420|3422|3418|1
1623156300000|2021-06-08 12:45:00|3423|3419.5|3422.5|3418.5|3424|3420.5|3422.5|3418.5|4
1623156600000|2021-06-08 12:50:00|3422|3418|3424.5|3420.5|3424.5|3420.5|3422|3418|0
1623156900000|2021-06-08 12:55:00|3425|3421|3424|3420.5|3425.5|3421.5|3424|3420|0
1623157200000|2021-06-08 13:00:00|3424.5|3420|3424|3420|3424.5|3420.5|3424|3420|0
1623157500000|2021-06-08 13:05:00|3423.5|3419.5|3422.5|3419|3423.5|3419.5|3422.5|3419|0
1623157800000|2021-06-08 13:10:00|3423|3419.5|3423.5|3420|3423.5|3420|3423|3419.5|0
1623158100000|2021-06-08 13:15:00|3424|3420.5|3424.5|3420.5|3425|3421|3424|3420|0
1623158400000|2021-06-08 13:20:00|3424|3420|3424.5|3420.5|3425|3420.5|3424|3420|0
1623158700000|2021-06-08 13:25:00|3424|3420|3423.5|3419|3424.5|3420|3422.5|3419|0
1623159000000|2021-06-08 13:30:00|3423|3418.5|3419.5|3416|3423.5|3419.5|3418.5|3414.5|1
1623159300000|2021-06-08 13:35:00|3420|3417|3425|3421.5|3425.5|3421.5|3419.5|3416|0
1623159600000|2021-06-08 13:40:00|3424.5|3421|3424|3419.5|3425|3421|3423|3419.5|0
1623159900000|2021-06-08 13:45:00|3423.5|3420|3422|3418|3424.5|3420.5|3421|3417|0
1623160200000|2021-06-08 13:50:00|3421.5|3417.5|3417|3413|3421.5|3417.5|3416|3412|0
1623160500000|2021-06-08 13:55:00|3416.5|3412.5|3417|3413|3417.5|3413.5|3416.5|3412.5|9
1623160800000|2021-06-08 14:00:00|3416.5|3412.5|3413.5|3409|3416.5|3413|3413|3408.5|0
1623161100000|2021-06-08 14:05:00|3413|3409.5|3416.5|3412.5|3416.5|3412.5|3413|3409|0
1623161400000|2021-06-08 14:10:00|3416|3412|3410.5|3407|3416|3412|3410.5|3407|1
1623161700000|2021-06-08 14:15:00|3410|3406.5|3408|3404|3410|3406.5|3407.5|3403.5|0
1623162000000|2021-06-08 14:20:00|3408.5|3404.5|3408|3404.5|3410|3406|3408|3404.5|0
1623162300000|2021-06-08 14:25:00|3408.5|3404|3406.5|3402.5|3409|3404|3406.5|3402.5|0
1623162600000|2021-06-08 14:30:00|3407|3402|3404.5|3400.5|3407|3403|3404.5|3400.5|0
1623162900000|2021-06-08 14:35:00|3404|3400|3401.5|3397.5|3405|3400.5|3401.5|3397.5|0
1623163200000|2021-06-08 14:40:00|3401|3397|3402.5|3399|3403|3399|3401|3397|0
1623163500000|2021-06-08 14:45:00|3402|3398.5|3403|3399|3403|3399|3401.5|3397.5|0
1623163800000|2021-06-08 14:50:00|3402.5|3398.5|3401.5|3397.5|3404|3400|3401.5|3397.5|0
1623164100000|2021-06-08 14:55:00|3402|3398|3400.5|3396.5|3402|3398.5|3400|3395.5|0
1623164400000|2021-06-08 15:00:00|3401|3397|3399.5|3396|3402|3398.5|3399.5|3395.5|0
1623164700000|2021-06-08 15:05:00|3399|3395.5|3401.5|3397.5|3401.5|3397.5|3399|3395.5|0
1623165000000|2021-06-08 15:10:00|3401|3397|3400|3396|3401.5|3398|3400|3396|1
1623165300000|2021-06-08 15:15:00|3400.5|3396.5|3398.5|3394.5|3400.5|3397|3398.5|3394|0
1623165600000|2021-06-08 15:20:00|3398|3394|3398|3394|3398|3394|3397|3393|0
1623165900000|2021-06-08 15:25:00|3397.5|3393.5|3402.5|3393|3407.5|3395|3397|3388.5|0
1623166200000|2021-06-08 15:30:00|3402|3393.5|3399.5|3386|3403|3395|3399|3382|0
1623166500000|2021-06-08 15:35:00|3398.5|3387|3407|3381|3411.5|3389|3398|3381|0
1623166800000|2021-06-08 15:40:00|3412||3418||3447||3412||0
1623167400000|2021-06-08 15:50:00|3425.5||3417.5||3425.5||3417.5||0
1623167700000|2021-06-08 15:55:00|3447|3381.5|3417|3381.5|3447|3381.5|3417|3381.5|0
1623168600000|2021-06-08 16:10:00|3424.5|3382|3415|3383.5|3447|3383.5|3415|3381|0
1623168900000|2021-06-08 16:15:00|3414.5|3381|3415.5|3383|3415.5|3383|3414.5|3381|0
1623169200000|2021-06-08 16:20:00|3447|3381|3415|3381|3447|3381|3415|3381|0
1623169500000|2021-06-08 16:25:00|3447||3414.5||3447||3414.5||0
1623170100000|2021-06-08 16:35:00|3422||3415.5||3422||3415.5||0
1623170700000|2021-06-08 16:45:00|3422.5||3414.5||3447||3414.5||0
1623171000000|2021-06-08 16:50:00|3422||3421||3422||3421||0
1623171300000|2021-06-08 16:55:00|3428||3420.5||3428||3420.5||0
1623172800000|2021-06-08 17:20:00|3428||3420||3428||3420||0
1623173700000|2021-06-08 17:35:00|3447||3419.5||3447||3419.5||0
1623175500000|2021-06-08 18:05:00|3427||3419||3427||3419||0
1623176400000|2021-06-08 18:20:00|3426.5|3381.5|3418|3382|3426.5|3382|3418|3381|0
1623176700000|2021-06-08 18:25:00|3417.5|3381|3417.5|3382.5|3417.5|3382.5|3417.5|3381|0
1623178500000|2021-06-08 18:55:00|3424|3381|3423|3384|3431|3384|3423|3381|0
1623178800000|2021-06-08 19:00:00|3422.5|3381|3422.5|3384.5|3422.5|3384.5|3422.5|3381|0
1623179100000|2021-06-08 19:05:00|3430|3385|3422|3385|3430|3385|3422|3385|0
1623179400000|2021-06-08 19:10:00|3447|3385.5|3420.5|3386.5|3447|3386.5|3420.5|3381|0
1623179700000|2021-06-08 19:15:00|3428|3381|3419.5|3386.5|3428|3386.5|3419|3381|0
1623180600000|2021-06-08 19:30:00|3447|3381|3418.5|3381|3447|3381|3418.5|3381|0
1623181200000|2021-06-08 19:40:00|3426|3381.5|3417|3382|3447|3382|3417|3381.5|0
1623181500000|2021-06-08 19:45:00|3424.5|3382.5|3417|3383.5|3447|3383.5|3417|3381|0
1623181800000|2021-06-08 19:50:00|3447|3384|3417.5|3381|3447|3388.5|3417.5|3381|0
1623182100000|2021-06-08 19:55:00|3447||3417||3447||3417||0
1623218400000|2021-06-09 06:00:00|3425|3371|3408.5|3381|3450|3381|3408|3371|0
1623218700000|2021-06-09 06:05:00|3408|3381.5|3408|3382.5|3408|3383|3407|3381.5|0
1623219000000|2021-06-09 06:10:00||3381.5||3382||3382||3381.5|0
1623219300000|2021-06-09 06:15:00||3381.5||3381.5||3381.5||3381.5|0
1623220200000|2021-06-09 06:30:00||3382||3382||3382||3382|0
1623221700000|2021-06-09 06:55:00|3408.5|3379|3404.5|3379|3408.5|3385|3403.5|3379|0
1623222000000|2021-06-09 07:00:00|3405|3379.5|3387.5|3383|3408.5|3386.5|3385.5|3379|0
1623222300000|2021-06-09 07:05:00|3387|3383.5|3389|3385|3391|3387|3387|3383.5|0
1623222600000|2021-06-09 07:10:00|3388.5|3384.5|3389|3385|3389|3385|3387|3383|0
1623222900000|2021-06-09 07:15:00|3389.5|3385.5|3390|3385.5|3390.5|3386.5|3387|3383|0
1623223200000|2021-06-09 07:20:00|3390.5|3386|3391|3386.5|3391.5|3387|3388.5|3384.5|0
1623223500000|2021-06-09 07:25:00|3391.5|3387|3396.5|3392|3396.5|3392.5|3391.5|3387|0
1623223800000|2021-06-09 07:30:00|3397|3392.5|3398|3394|3399|3395|3397|3392|0
1623224100000|2021-06-09 07:35:00|3397.5|3393.5|3397.5|3393.5|3398|3394|3396|3392|0
1623224400000|2021-06-09 07:40:00|3398|3394|3396|3391.5|3399.5|3395|3396|3391.5|0
1623224700000|2021-06-09 07:45:00|3395.5|3391|3394.5|3390.5|3395.5|3391.5|3394|3390|0
1623225000000|2021-06-09 07:50:00|3395|3391|3395.5|3391|3396.5|3392.5|3393.5|3389.5|0
1623225300000|2021-06-09 07:55:00|3395|3390.5|3396|3392|3396|3392|3394|3389.5|0
1623225600000|2021-06-09 08:00:00|3396.5|3392.5|3398.5|3394.5|3399.5|3395|3396.5|3392|0
1623225900000|2021-06-09 08:05:00|3399|3395|3400.5|3396.5|3400.5|3396.5|3398|3394|0
1623226200000|2021-06-09 08:10:00|3401|3396|3400.5|3396.5|3401.5|3397.5|3399|3395|0
1623226500000|2021-06-09 08:15:00|3401|3397|3399|3395.5|3401|3397.5|3399|3395.5|0
1623226800000|2021-06-09 08:20:00|3398.5|3395|3397|3393|3398.5|3395|3396.5|3393|0
1623227100000|2021-06-09 08:25:00|3396.5|3392.5|3395|3391|3396.5|3393|3395|3390.5|0
1623227400000|2021-06-09 08:30:00|3394.5|3390.5|3395|3391|3396|3392.5|3394|3390|0
1623227700000|2021-06-09 08:35:00|3395.5|3391.5|3397|3393.5|3398|3394.5|3395.5|3391|0
1623228000000|2021-06-09 08:40:00|3397.5|3393|3394|3390|3397.5|3393.5|3393.5|3389.5|0
1623228300000|2021-06-09 08:45:00|3393.5|3389.5|3393|3389.5|3393.5|3389.5|3392|3388|0
1623228600000|2021-06-09 08:50:00|3393.5|3390|3394.5|3391|3394.5|3391|3393.5|3390|1
1623228900000|2021-06-09 08:55:00|3395|3391.5|3396|3392|3396|3392|3395|3391.5|0
1623229200000|2021-06-09 09:00:00|3396.5|3391.5|3397.5|3393.5|3398|3394.5|3396.5|3391.5|0
1623229500000|2021-06-09 09:05:00|3397|3394|3392|3388|3397|3394|3391.5|3388|0
1623229800000|2021-06-09 09:10:00|3391.5|3387.5|3388|3384.5|3392.5|3389|3388|3384|0
1623230100000|2021-06-09 09:15:00|3387.5|3383|3393|3389|3393|3389.5|3387|3383|0
1623230400000|2021-06-09 09:20:00|3392.5|3389.5|3393.5|3389.5|3393.5|3390|3392.5|3388.5|0
1623230700000|2021-06-09 09:25:00|3393|3389|3392|3388.5|3393.5|3389.5|3392|3388.5|0
1623231000000|2021-06-09 09:30:00|3392.5|3388|3393|3389|3393.5|3389.5|3392.5|3388|0
1623231300000|2021-06-09 09:35:00|3393.5|3389.5|3394.5|3391|3395.5|3392|3393.5|3389.5|0
1623231600000|2021-06-09 09:40:00|3394|3390.5|3392|3388|3394|3390.5|3391.5|3387.5|0
1623231900000|2021-06-09 09:45:00|3391.5|3387.5|3396|3392|3396|3392|3391|3387|0
1623232200000|2021-06-09 09:50:00|3396.5|3393|3397.5|3394|3397.5|3394|3396|3392|0
1623232500000|2021-06-09 09:55:00|3397|3393.5|3395.5|3391.5|3397|3393.5|3395.5|3391.5|0
1623232800000|2021-06-09 10:00:00|3396|3392|3397.5|3393.5|3397.5|3394|3396|3391.5|0
1623233100000|2021-06-09 10:05:00|3397|3394|3399|3394.5|3399.5|3394.5|3397|3394|0
1623233400000|2021-06-09 10:10:00|3398.5|3394|3396.5|3392.5|3398.5|3394|3395.5|3391.5|0
1623233700000|2021-06-09 10:15:00|3396|3392|3394.5|3391|3396|3392|3394.5|3390.5|0
1623234000000|2021-06-09 10:20:00|3395|3390.5|3396|3392|3396|3392|3395|3390.5|0
1623234300000|2021-06-09 10:25:00|3396.5|3392.5|3393.5|3390|3397|3393|3393.5|3389.5|0
1623234600000|2021-06-09 10:30:00|3393|3389.5|3394.5|3391|3394.5|3391|3392.5|3388|0
1623234900000|2021-06-09 10:35:00|3395|3391.5|3396|3392.5|3396.5|3393|3394.5|3390.5|0
1623235200000|2021-06-09 10:40:00|3396.5|3392|3398|3394.5|3398|3394.5|3396.5|3392|0
1623235500000|2021-06-09 10:45:00|3398.5|3394|3398|3394.5|3399|3395.5|3398|3394|0
1623235800000|2021-06-09 10:50:00|3397.5|3394|3397.5|3394|3398|3394|3397|3393|0
1623236100000|2021-06-09 10:55:00|3397|3393.5|3396.5|3393|3397.5|3393.5|3396.5|3392|0
1623236400000|2021-06-09 11:00:00|3402|3392.5|3398|3391.5|3402|3392.5|3398|3387.5|0
1623236700000|2021-06-09 11:05:00|3397.5|3391|3395|3391.5|3397.5|3392|3394|3390.5|0
1623237000000|2021-06-09 11:10:00|3394.5|3391|3395|3391|3395|3391|3394.5|3390.5|0
1623237300000|2021-06-09 11:15:00|3395.5|3390.5|3396|3392|3397|3393.5|3395.5|3390.5|0
1623237600000|2021-06-09 11:20:00|3396.5|3392.5|3398.5|3394.5|3398.5|3395|3396.5|3392|0
1623237900000|2021-06-09 11:25:00|3398|3394|3397.5|3393.5|3399|3395|3397.5|3393.5|0
1623238200000|2021-06-09 11:30:00|3397|3393|3394.5|3390.5|3397|3393.5|3394|3390|0
1623238500000|2021-06-09 11:35:00|3395|3391|3398.5|3394.5|3398.5|3395|3394.5|3390.5|0
1623238800000|2021-06-09 11:40:00|3398|3394|3398|3394|3398|3394.5|3396.5|3393|0
1623239100000|2021-06-09 11:45:00|3398.5|3394.5|3398|3394.5|3398.5|3395|3398|3394.5|5
1623239400000|2021-06-09 11:50:00|3398.5|3395|3403.5|3399.5|3403.5|3399.5|3398.5|3395|0
1623239700000|2021-06-09 11:55:00|3404|3400|3402.5|3399|3404|3400.5|3402.5|3399|0
1623240000000|2021-06-09 12:00:00|3403|3398.5|3401|3397|3403|3398.5|3401|3397|0
1623240300000|2021-06-09 12:05:00|3400.5|3396.5|3400.5|3396.5|3401|3397|3400.5|3396.5|0
1623240600000|2021-06-09 12:10:00|3400|3396|3401.5|3398|3402|3398|3399|3395.5|0
1623240900000|2021-06-09 12:15:00|3402|3397.5|3401.5|3397|3402|3398.5|3400.5|3396.5|0
1623241200000|2021-06-09 12:20:00|3401|3396.5|3400.5|3397|3401.5|3397|3400.5|3396.5|0
1623241500000|2021-06-09 12:25:00|3400|3396.5|3403|3399|3403|3399|3400|3396|0
1623241800000|2021-06-09 12:30:00|3403.5|3399.5|3404|3400|3404|3400|3402.5|3399|0
1623242100000|2021-06-09 12:35:00|3404.5|3400.5|3405|3401|3405|3401|3404.5|3400.5|0
1623242400000|2021-06-09 12:40:00|3405.5|3402|3406|3402|3406|3402|3405.5|3402|0
1623242700000|2021-06-09 12:45:00|3405.5|3401.5|3404|3400.5|3405.5|3401.5|3404|3400|0
1623243000000|2021-06-09 12:50:00|3403.5|3400|3402.5|3399|3403.5|3400|3402.5|3398.5|0
1623243300000|2021-06-09 12:55:00|3402|3398.5|3399.5|3396|3402|3399|3399.5|3396|0
1623243600000|2021-06-09 13:00:00|3400|3395.5|3401|3397|3401|3397|3399.5|3395.5|0
1623243900000|2021-06-09 13:05:00|3401.5|3397.5|3402|3398.5|3402.5|3399|3401.5|3397.5|0
1623244200000|2021-06-09 13:10:00|3401.5|3398|3402|3398.5|3402.5|3399|3401.5|3397.5|0
1623244500000|2021-06-09 13:15:00|3401.5|3398|3403|3398.5|3403|3398.5|3401|3397.5|0
1623244800000|2021-06-09 13:20:00|3402.5|3398|3401.5|3397.5|3403|3398|3401|3397.5|0
1623245100000|2021-06-09 13:25:00|3401|3397|3400.5|3396.5|3401.5|3397.5|3400|3395.5|0
1623245400000|2021-06-09 13:30:00|3400|3397|3401.5|3398|3404|3400|3399|3395|0
1623245700000|2021-06-09 13:35:00|3401|3397.5|3402|3398.5|3404.5|3401|3401|3397|0
1623246000000|2021-06-09 13:40:00|3401.5|3398|3404|3400|3405|3400.5|3401|3397|0
1623246300000|2021-06-09 13:45:00|3404.5|3401|3404.5|3400.5|3407.5|3404|3404|3400.5|0
1623246600000|2021-06-09 13:50:00|3404|3400|3405.5|3402|3406|3402.5|3403|3398.5|0
1623246900000|2021-06-09 13:55:00|3406|3403|3409.5|3401.5|3410|3406|3406|3400|2
1623247200000|2021-06-09 14:00:00|3409|3402|3405.5|3402|3409|3403.5|3405.5|3401.5|0
1623247500000|2021-06-09 14:05:00|3405|3401.5|3403|3399.5|3405.5|3401.5|3403|3399.5|0
1623247800000|2021-06-09 14:10:00|3403.5|3399|3402.5|3399|3404|3400|3402.5|3398.5|0
1623248100000|2021-06-09 14:15:00|3402|3398.5|3403|3398.5|3403.5|3400|3401.5|3398|0
1623248400000|2021-06-09 14:20:00|3402.5|3399|3401|3397.5|3403|3399.5|3401|3397|3
1623248700000|2021-06-09 14:25:00|3401.5|3398|3404|3400|3404.5|3401|3401|3398|1
1623249000000|2021-06-09 14:30:00|3404.5|3400.5|3405|3401|3405|3401.5|3404|3400|0
1623249300000|2021-06-09 14:35:00|3405.5|3401.5|3405|3400.5|3406.5|3403|3404|3400|0
1623249600000|2021-06-09 14:40:00|3405.5|3401|3408.5|3404.5|3408.5|3404.5|3405.5|3401|0
1623249900000|2021-06-09 14:45:00|3409|3405|3408|3403.5|3409|3405.5|3407.5|3403.5|0
1623250200000|2021-06-09 14:50:00|3407.5|3404|3408|3404|3408.5|3404.5|3407.5|3404|0
1623250500000|2021-06-09 14:55:00|3408.5|3404.5|3409.5|3406|3410|3406.5|3408|3404|3
1623250800000|2021-06-09 15:00:00|3410|3406.5|3410|3406.5|3410|3406.5|3410|3406.5|0
1623251400000|2021-06-09 15:10:00||3406||3407||3407.5||3406|4
1623251700000|2021-06-09 15:15:00||3406.5||3406||3407.5||3402.5|0
1623252000000|2021-06-09 15:20:00|3416.5|3407|3416|3412|3416.5|3412.5|3416|3407|1
1623252300000|2021-06-09 15:25:00|3416.5|3412.5|3431|3401.5|3435|3414|3415|3391|1
1623252600000|2021-06-09 15:30:00|3430|3402|3419.5|3400.5|3430|3404.5|3417.5|3396.5|0
1623252900000|2021-06-09 15:35:00|3426.5|3401|3428|3402.5|3431.5|3403|3424|3398|0
1623253200000|2021-06-09 15:40:00|3427|3403|3435|3399|3435|3403|3427|3398.5|0
1623253500000|2021-06-09 15:45:00||3391.5||3399.5||3399.5||3391.5|0
1623254100000|2021-06-09 15:55:00||3392||3399.5||3399.5||3392|0
1623255300000|2021-06-09 16:15:00||3367.5||3399.5||3399.5||3367.5|0
1623255600000|2021-06-09 16:20:00||3367.5||3399.5||3399.5||3367.5|0
1623255900000|2021-06-09 16:25:00||3367.5||3403.5||3403.5||3367.5|0
1623256200000|2021-06-09 16:30:00||3367.5||3403.5||3403.5||3367.5|0
1623257400000|2021-06-09 16:50:00||3367.5||3403.5||3403.5||3367.5|0
1623257700000|2021-06-09 16:55:00||3396.5||3398||3398||3396.5|0
1623258000000|2021-06-09 17:00:00||3367.5||3398.5||3398.5||3367.5|0
1623258600000|2021-06-09 17:10:00||3388.5||3399.5||3399.5||3388.5|0
1623258900000|2021-06-09 17:15:00||3392||3400||3400||3392|0
1623259200000|2021-06-09 17:20:00||3392.5||3400.5||3400.5||3392.5|0
1623260100000|2021-06-09 17:35:00||3393||3401||3401||3367.5|0
1623260400000|2021-06-09 17:40:00||3394||3401||3401||3394|0
1623261600000|2021-06-09 18:00:00||3367.5||3401||3401||3367.5|0
1623262500000|2021-06-09 18:15:00||3394||3401||3401||3367.5|0
1623262800000|2021-06-09 18:20:00||3394||3401||3401||3367.5|0
1623263100000|2021-06-09 18:25:00||3394||3401||3401||3394|0
1623264600000|2021-06-09 18:50:00||3394||3401||3401||3394|0
1623264900000|2021-06-09 18:55:00||3394||3401||3401||3367.5|0
1623265800000|2021-06-09 19:10:00||3367.5||3401||3401||3367.5|0
1623266700000|2021-06-09 19:25:00||3367.5||3401||3401||3367.5|0
1623267600000|2021-06-09 19:40:00||3367.5||3401||3401||3367.5|0
1623267900000|2021-06-09 19:45:00||3367.5||3401||3401||3367.5|0
1623304800000|2021-06-10 06:00:00|3450|3388|3436.5|3367.5|3451.5|3389.5|3436.5|3367.5|0
1623306000000|2021-06-10 06:20:00||3373||3389||3389||3373|0
1623306900000|2021-06-10 06:35:00|3436|3389.5|3436|3400.5|3436.5|3402.5|3435.5|3389.5|0
1623307200000|2021-06-10 06:40:00|3436.5|3384.5|3436|3384.5|3436.5|3401|3436|3384.5|0
1623307500000|2021-06-10 06:45:00|3436.5|3385|3436.5|3401|3436.5|3401|3436|3384.5|0
1623307800000|2021-06-10 06:50:00||3387.5||3392.5||3396.5||3387|0
1623308100000|2021-06-10 06:55:00|3436|3387.5|3435|3411|3436.5|3411.5|3432|3387|0
1623308400000|2021-06-10 07:00:00|3436|3411.5|3429.5|3425.5|3436.5|3429|3429.5|3411|0
1623308700000|2021-06-10 07:05:00|3430|3426|3431|3427|3434|3430.5|3429|3425|0
1623309000000|2021-06-10 07:10:00|3430.5|3426.5|3427.5|3423.5|3431|3427|3427.5|3423.5|0
1623309300000|2021-06-10 07:15:00|3428|3425|3431.5|3427.5|3432.5|3428|3428|3424|0
1623309600000|2021-06-10 07:20:00|3431|3427|3426.5|3422.5|3431.5|3427.5|3426.5|3422.5|10
1623309900000|2021-06-10 07:25:00|3426|3422|3421|3417|3426.5|3422|3420|3416|0
1623310200000|2021-06-10 07:30:00|3421.5|3417.5|3421|3417|3423.5|3419.5|3421|3417|0
1623310500000|2021-06-10 07:35:00|3420.5|3416.5|3421|3417|3422|3418|3419.5|3415|0
1623310800000|2021-06-10 07:40:00|3421.5|3417.5|3423|3418.5|3426.5|3418.5|3421|3416.5|3
1623311100000|2021-06-10 07:45:00|3422.5|3418|3426.5|3422|3426.5|3422|3422|3418|1
1623311400000|2021-06-10 07:50:00|3427|3422.5|3427|3423|3427.5|3423.5|3426|3421.5|0
1623311700000|2021-06-10 07:55:00|3427.5|3423.5|3430|3426|3430|3426|3427.5|3423.5|0
1623312000000|2021-06-10 08:00:00|3430.5|3426.5|3429|3425|3430.5|3426.5|3427.5|3424|0
1623312300000|2021-06-10 08:05:00|3428.5|3424.5|3428|3424|3429.5|3425.5|3428|3423.5|0
1623312600000|2021-06-10 08:10:00|3428.5|3424.5|3430|3426.5|3431.5|3427|3428|3424|0
1623312900000|2021-06-10 08:15:00|3430.5|3426|3426.5|3422.5|3430.5|3426|3426.5|3422.5|0
1623313200000|2021-06-10 08:20:00|3426|3422|3423.5|3419.5|3426|3422|3423|3419.5|0
1623313500000|2021-06-10 08:25:00|3424|3420|3421.5|3417.5|3424|3420|3421.5|3417.5|0
1623313800000|2021-06-10 08:30:00|3422|3417|3422.5|3418.5|3423|3419|3421|3417|0
1623314100000|2021-06-10 08:35:00|3423|3419|3424|3420|3425.5|3421.5|3423|3419|0
1623314400000|2021-06-10 08:40:00|3424.5|3420.5|3423.5|3420|3425|3421|3423.5|3420|0
1623314700000|2021-06-10 08:45:00|3424|3419.5|3425.5|3421|3425.5|3421.5|3424|3419|0
1623315000000|2021-06-10 08:50:00|3425|3421.5|3426.5|3423|3428|3424|3424.5|3421.5|0
1623315300000|2021-06-10 08:55:00|3427|3422.5|3429.5|3426|3430|3426|3426.5|3422.5|0
1623315600000|2021-06-10 09:00:00|3430|3426.5|3430|3426|3431.5|3427.5|3429|3425.5|0
1623315900000|2021-06-10 09:05:00|3429.5|3425.5|3428|3424.5|3430.5|3426.5|3427.5|3423.5|0
1623316200000|2021-06-10 09:10:00|3428.5|3425|3429.5|3425.5|3430|3425.5|3428|3424.5|0
1623316500000|2021-06-10 09:15:00|3429|3426|3432|3428.5|3432|3428.5|3429|3426|0
1623316800000|2021-06-10 09:20:00|3432.5|3428|3429.5|3425.5|3433|3429|3429.5|3425.5|0
1623317100000|2021-06-10 09:25:00|3430|3426|3430|3426|3431.5|3427.5|3430|3426|0
1623317400000|2021-06-10 09:30:00|3429.5|3425.5|3426.5|3423|3429.5|3425.5|3426.5|3423|0
1623317700000|2021-06-10 09:35:00|3427|3423.5|3427|3423|3428|3424|3426.5|3422.5|0
1623318000000|2021-06-10 09:40:00|3426|3423.5|3426.5|3422.5|3427|3423.5|3426|3422|0
1623318300000|2021-06-10 09:45:00|3427|3423|3424|3420.5|3428|3423.5|3424|3420.5|0
1623318600000|2021-06-10 09:50:00|3424.5|3420|3424|3420|3424.5|3420.5|3423.5|3420|0
1623318900000|2021-06-10 09:55:00|3424.5|3420.5|3425|3421|3425|3421.5|3424|3420.5|0
1623319200000|2021-06-10 10:00:00|3425.5|3421.5|3425.5|3422|3427|3423|3425.5|3421.5|0
1623319500000|2021-06-10 10:05:00|3426|3422.5|3424|3420|3426|3423|3423.5|3419.5|5
1623319800000|2021-06-10 10:10:00|3423|3419.5|3424|3420.5|3424.5|3420.5|3423|3419.5|0
1623320100000|2021-06-10 10:15:00|3424.5|3421|3425|3421|3426|3422.5|3424.5|3420.5|0
1623320400000|2021-06-10 10:20:00|3425.5|3421.5|3426|3422|3426|3422|3424.5|3421|0
1623320700000|2021-06-10 10:25:00|3425.5|3421.5|3425|3421|3426|3421.5|3425|3421|0
1623321000000|2021-06-10 10:30:00|3424.5|3420.5|3428.5|3421|3429.5|3421.5|3424|3420|0
1623321300000|2021-06-10 10:35:00|3428|3420.5|3422|3418.5|3428|3420.5|3422|3418.5|0
1623321600000|2021-06-10 10:40:00|3422.5|3418|3421|3417|3422.5|3418|3421|3416.5|0
1623321900000|2021-06-10 10:45:00|3421.5|3417.5|3420|3416|3421.5|3417.5|3420|3415.5|0
1623322200000|2021-06-10 10:50:00|3420.5|3416.5|3421|3417|3421.5|3417|3420.5|3416.5|0
1623322500000|2021-06-10 10:55:00|3420.5|3416.5|3420.5|3416.5|3420.5|3417|3420|3416.5|0
1623322800000|2021-06-10 11:00:00|3423.5|3415.5|3420|3416|3436.5|3416.5|3419.5|3411|0
1623323100000|2021-06-10 11:05:00|3419.5|3415.5|3419|3415.5|3420|3416.5|3419|3415|0
1623323400000|2021-06-10 11:10:00|3419.5|3415|3419.5|3415|3420|3415|3419.5|3415|0
1623323700000|2021-06-10 11:15:00|3419|3415.5|3417|3413|3419|3415.5|3416.5|3413|0
1623324000000|2021-06-10 11:20:00|3416.5|3412.5|3415|3411|3416.5|3412.5|3414|3411|0
1623324300000|2021-06-10 11:25:00|3414.5|3410|3410.5|3406.5|3415|3410|3410|3406.5|1
1623324600000|2021-06-10 11:30:00|3410|3407|3408.5|3405|3410|3407|3408|3404.5|0
1623324900000|2021-06-10 11:35:00|3409|3404.5|3409|3405|3409|3405|3407.5|3404|0
1623325200000|2021-06-10 11:40:00|3409.5|3405.5|3414.5|3404|3414.5|3406.5|3409|3403.5|0
1623325500000|2021-06-10 11:45:00|3413.5|3404.5|3415|3411.5|3419.5|3415|3410.5|3404.5|4
1623325800000|2021-06-10 11:50:00|3415.5|3412|3414.5|3411|3415.5|3412|3412.5|3409|0
1623326100000|2021-06-10 11:55:00|3415|3411.5|3414.5|3410.5|3416|3411.5|3413.5|3410|0
1623326400000|2021-06-10 12:00:00|3414|3410|3416|3412.5|3416|3412.5|3413.5|3410|0
1623326700000|2021-06-10 12:05:00|3416.5|3413|3417.5|3414|3418|3414|3416|3412.5|0
1623327000000|2021-06-10 12:10:00|3417|3413.5|3418.5|3415|3418.5|3415|3416.5|3413|0
1623327300000|2021-06-10 12:15:00|3419|3415.5|3422|3418|3422|3418|3419|3415.5|0
1623327600000|2021-06-10 12:20:00|3421.5|3418.5|3423|3419.5|3423|3419.5|3421.5|3418|0
1623327900000|2021-06-10 12:25:00|3422.5|3419|3425|3415|3425|3419|3422|3414.5|0
1623328200000|2021-06-10 12:30:00|3425.5|3414.5|3415.5|3412|3425.5|3415|3410.5|3406.5|0
1623328500000|2021-06-10 12:35:00|3416|3412.5|3414|3410.5|3418|3414|3413.5|3410|3
1623328800000|2021-06-10 12:40:00|3414.5|3411|3413|3409|3416.5|3412.5|3413|3409|0
1623329100000|2021-06-10 12:45:00|3412.5|3408.5|3413.5|3409.5|3413.5|3410|3411|3407|0
1623329400000|2021-06-10 12:50:00|3413|3409|3414|3410.5|3415.5|3411|3413|3409|0
1623329700000|2021-06-10 12:55:00|3414.5|3411|3421|3417.5|3421|3417.5|3414|3411|0
1623330000000|2021-06-10 13:00:00|3421.5|3418|3420.5|3416.5|3422.5|3418|3420|3416.5|0
1623330300000|2021-06-10 13:05:00|3420|3416|3419.5|3416|3420.5|3416.5|3419|3415.5|0
1623330600000|2021-06-10 13:10:00|3420|3416.5|3424|3420|3424.5|3420.5|3420|3416.5|0
1623330900000|2021-06-10 13:15:00|3423.5|3419.5|3428.5|3424.5|3428.5|3424.5|3423|3419.5|1
1623331200000|2021-06-10 13:20:00|3429|3425|3430.5|3427|3431|3427|3428.5|3425|0
1623331500000|2021-06-10 13:25:00|3431|3427.5|3432.5|3428.5|3433|3429|3430|3427.5|1
1623331800000|2021-06-10 13:30:00|3432|3428|3434.5|3430.5|3435.5|3431.5|3427.5|3423.5|12
1623332100000|2021-06-10 13:35:00|3434|3431|3436.5|3433|3436.5|3433.5|3434|3431|0
1623332400000|2021-06-10 13:40:00|3438.5|3433.5|3438|3434.5|3439|3435|3436.5|3432.5|1
1623332700000|2021-06-10 13:45:00|3438.5|3435|3445|3441|3445|3441|3438.5|3435|4
1623333000000|2021-06-10 13:50:00|3444.5|3440.5|3443|3439.5|3445|3440.5|3443|3438.5|0
1623333300000|2021-06-10 13:55:00|3443.5|3439|3445.5|3441.5|3447.5|3443.5|3443|3439|0
1623333600000|2021-06-10 14:00:00|3446|3442|3445|3441|3446|3442.5|3444|3440.5|0
1623333900000|2021-06-10 14:05:00|3444.5|3440.5|3446|3442|3446.5|3442.5|3444|3440|2
1623334200000|2021-06-10 14:10:00|3445.5|3441.5|3444|3440|3445.5|3442|3443.5|3439.5|0
1623334500000|2021-06-10 14:15:00|3444.5|3440.5|3446|3442|3446.5|3442|3444.5|3440.5|0
1623334800000|2021-06-10 14:20:00|3446.5|3442.5|3444.5|3440.5|3446.5|3443|3443|3439|0
1623335100000|2021-06-10 14:25:00|3445|3441|3443.5|3439.5|3445|3441|3442|3438|0
1623335400000|2021-06-10 14:30:00|3444|3440|3445|3441|3445.5|3441.5|3443|3439|0
1623335700000|2021-06-10 14:35:00|3444.5|3440.5|3443|3439.5|3445.5|3441.5|3442.5|3438.5|0
1623336000000|2021-06-10 14:40:00|3442.5|3439|3442|3438|3443|3439|3440.5|3437.5|1
1623336300000|2021-06-10 14:45:00|3441.5|3437.5|3437|3433.5|3441.5|3437.5|3436.5|3433|1
1623336600000|2021-06-10 14:50:00|3437.5|3433|3437.5|3433.5|3439|3436|3436|3432.5|0
1623336900000|2021-06-10 14:55:00|3436.5|3433|3439|3435|3439|3436|3436.5|3433|0
1623337200000|2021-06-10 15:00:00|3438.5|3434.5|3437.5|3433.5|3438.5|3435|3436.5|3433|3
1623337500000|2021-06-10 15:05:00|3437|3433|3439|3435.5|3439|3436|3436.5|3432.5|0
1623337800000|2021-06-10 15:10:00|3438.5|3435|3439|3436|3439|3436|3438|3434|1
1623338100000|2021-06-10 15:15:00|3440.5|3435.5|3442|3438.5|3442.5|3438.5|3440.5|3435.5|1
1623338400000|2021-06-10 15:20:00|3442.5|3438|3445|3441|3445|3441|3442.5|3438|1
1623338700000|2021-06-10 15:25:00|3444.5|3440.5|3448.5|3442|3451.5|3442|3444.5|3440.5|0
1623339000000|2021-06-10 15:30:00|3449|3444.5|3449.5|3437.5|3453|3444.5|3444.5|3436.5|1
1623339300000|2021-06-10 15:35:00|3448.5|3437|3454|3432.5|3458.5|3437|3446.5|3426|0
1623339600000|2021-06-10 15:40:00|3457.5|3409.5|3459.5|3420|3459.5|3426.5|3457.5|3409.5|0
1623339900000|2021-06-10 15:45:00||3409.5||3421||3421||3409.5|0
1623340200000|2021-06-10 15:50:00||3413.5||3421.5||3421.5||3413.5|0
1623340800000|2021-06-10 16:00:00||3409.5||3422||3422||3409.5|0
1623342000000|2021-06-10 16:20:00||3414.5||3422.5||3422.5||3414.5|0
1623343500000|2021-06-10 16:45:00|3459|3409.5|3459|3423|3459|3423|3459|3409.5|0
1623344100000|2021-06-10 16:55:00||3409.5||3423.5||3423.5||3409.5|0
1623344400000|2021-06-10 17:00:00||3416||3421.5||3421.5||3409.5|0
1623345300000|2021-06-10 17:15:00||3411.5||3422||3422||3411.5|0
1623345600000|2021-06-10 17:20:00||3414.5||3423||3423||3409.5|0
1623345900000|2021-06-10 17:25:00||3415.5||3423.5||3423.5||3415.5|0
1623346200000|2021-06-10 17:30:00||3409.5||3424.5||3424.5||3409.5|0
1623346500000|2021-06-10 17:35:00||3417||3425.5||3425.5||3409.5|0
1623347100000|2021-06-10 17:45:00||3409.5||3426.5||3426.5||3409.5|0
1623347700000|2021-06-10 17:55:00|3459.5|3409.5|3459.5|3427.5|3459.5|3427.5|3459.5|3409.5|0
1623348000000|2021-06-10 18:00:00|3459|3428|3459|3430.5|3459|3430.5|3459|3423|0
1623348300000|2021-06-10 18:05:00||3423||3424||3424||3423|0
1623348600000|2021-06-10 18:10:00||3417||3424.5||3424.5||3417|0
1623349500000|2021-06-10 18:25:00||3409.5||3425||3425||3409.5|0
1623350700000|2021-06-10 18:45:00||3409.5||3423.5||3430||3409.5|0
1623351000000|2021-06-10 18:50:00||3416||3424||3424||3416|0
1623351300000|2021-06-10 18:55:00||3416.5||3424.5||3424.5||3416.5|0
1623351900000|2021-06-10 19:05:00||3425||3425.5||3425.5||3425|0
1623352200000|2021-06-10 19:10:00||3409.5||3427||3427||3409.5|0
1623352800000|2021-06-10 19:20:00||3419.5||3428.5||3428.5||3409.5|0
1623353100000|2021-06-10 19:25:00||3409.5||3429||3429||3409.5|0
1623353400000|2021-06-10 19:30:00||3421.5||3429||3429.5||3409.5|0
1623354000000|2021-06-10 19:40:00||3409.5||3423||3429.5||3409.5|0
1623354600000|2021-06-10 19:50:00||3409.5||3423.5||3423.5||3409.5|0
1623354900000|2021-06-10 19:55:00|3459.5|3409.5|3459.5|3424|3459.5|3424|3459.5|3409.5|0
1623391200000|2021-06-11 06:00:00|3474.5|3420.5|3459.5|3437.5|3474.5|3437.5|3459.5|3409.5|0
1623392400000|2021-06-11 06:20:00|3469.5||3469.5||3469.5||3469.5||0
1623393600000|2021-06-11 06:40:00|3469||3465||3469||3464.5||0
1623393900000|2021-06-11 06:45:00|3469||3465||3469||3464.5||0
1623394200000|2021-06-11 06:50:00|3466||3469||3469.5||3466||0
1623394500000|2021-06-11 06:55:00|3468.5|3438|3463.5|3440.5|3469.5|3440.5|3459|3437.5|0
1623394800000|2021-06-11 07:00:00|3462.5|3441|3456|3452|3469.5|3453|3455.5|3429|0
1623395100000|2021-06-11 07:05:00|3455.5|3451.5|3456|3452|3456|3452|3453.5|3449.5|0
1623395400000|2021-06-11 07:10:00|3456.5|3451.5|3454|3449.5|3456.5|3451.5|3451|3446.5|0
1623395700000|2021-06-11 07:15:00|3453.5|3449|3452.5|3448.5|3455|3451|3452.5|3448.5|0
1623396000000|2021-06-11 07:20:00|3453|3448|3453.5|3449|3456|3451.5|3452.5|3448|0
1623396300000|2021-06-11 07:25:00|3453|3449.5|3453.5|3449.5|3455.5|3451|3453|3449|0
1623396600000|2021-06-11 07:30:00|3454|3450|3453|3449|3454.5|3450.5|3452.5|3448|0
1623396900000|2021-06-11 07:35:00|3453.5|3448.5|3453|3449|3454|3450|3451.5|3447|11
1623397200000|2021-06-11 07:40:00|3452.5|3448.5|3455|3450.5|3455.5|3451|3451.5|3447.5|0
1623397500000|2021-06-11 07:45:00|3454.5|3450|3455|3451|3455|3451|3454|3450|0
1623397800000|2021-06-11 07:50:00|3455.5|3451.5|3454.5|3450.5|3457|3453|3454.5|3450.5|0
1623398100000|2021-06-11 07:55:00|3454|3450|3452|3447.5|3454|3450|3451.5|3447.5|0
1623398400000|2021-06-11 08:00:00|3452.5|3448|3453.5|3449.5|3454|3450|3452.5|3448|0
1623398700000|2021-06-11 08:05:00|3454|3450|3454.5|3451|3455|3451|3453.5|3449.5|0
1623399000000|2021-06-11 08:10:00|3454|3450.5|3455|3450.5|3455.5|3451.5|3454|3450|0
1623399300000|2021-06-11 08:15:00|3455.5|3451|3455.5|3452|3456|3452|3455|3451|0
1623399600000|2021-06-11 08:20:00|3456|3452.5|3458|3454|3458.5|3454|3455.5|3452.5|0
1623399900000|2021-06-11 08:25:00|3457.5|3454.5|3459|3455|3459|3455.5|3457.5|3454|0
1623400200000|2021-06-11 08:30:00|3458.5|3454.5|3456.5|3453|3459.5|3455.5|3456.5|3453|0
1623400500000|2021-06-11 08:35:00|3457|3453.5|3457|3453.5|3457.5|3453.5|3456.5|3453|0
1623400800000|2021-06-11 08:40:00|3457.5|3454|3461|3457|3461|3457|3457.5|3454|4
1623401100000|2021-06-11 08:45:00|3461.5|3457.5|3461.5|3457.5|3461.5|3457.5|3460.5|3456.5|11
1623401400000|2021-06-11 08:50:00|3461|3457|3462|3458|3462|3458|3460.5|3456.5|0
1623401700000|2021-06-11 08:55:00|3462.5|3457.5|3463.5|3459|3463.5|3459|3462.5|3457.5|1
1623402000000|2021-06-11 09:00:00|3464|3459.5|3462|3458|3464|3459.5|3461.5|3458|0
1623402300000|2021-06-11 09:05:00|3461.5|3457.5|3463|3459|3463|3459|3461.5|3457.5|0
1623402600000|2021-06-11 09:10:00|3462.5|3458.5|3461.5|3457.5|3462.5|3458.5|3461.5|3457.5|0
1623402900000|2021-06-11 09:15:00|3462|3458|3461.5|3457.5|3462|3458|3461.5|3457.5|3
1623403200000|2021-06-11 09:20:00|3462|3458|3462|3458|3462.5|3458.5|3461.5|3457.5|0
1623403500000|2021-06-11 09:25:00|3462.5|3458.5|3460|3456|3462.5|3458.5|3460|3456|0
1623403800000|2021-06-11 09:30:00|3459.5|3455.5|3458.5|3454.5|3459.5|3455.5|3458|3454|9
1623404100000|2021-06-11 09:35:00|3459|3455|3458.5|3454.5|3459|3455|3458|3454|0
1623404400000|2021-06-11 09:40:00|3458|3454|3457.5|3453.5|3458.5|3454.5|3457|3453.5|0
1623404700000|2021-06-11 09:45:00|3457|3453|3458|3454.5|3459|3455.5|3457|3453|0
1623405000000|2021-06-11 09:50:00|3458.5|3454|3457.5|3453.5|3458.5|3454.5|3457|3453|0
1623405300000|2021-06-11 09:55:00|3458|3454|3458|3454|3458.5|3454.5|3457.5|3453.5|2
1623405600000|2021-06-11 10:00:00|3458.5|3454.5|3459|3455.5|3459.5|3455.5|3458|3454|1
1623405900000|2021-06-11 10:05:00|3459.5|3455|3459|3455|3459.5|3455.5|3458.5|3454.5|0
1623406200000|2021-06-11 10:10:00|3459.5|3455.5|3459.5|3456|3460.5|3457|3459|3455.5|0
1623406500000|2021-06-11 10:15:00|3460|3455.5|3461|3457|3461|3457|3459.5|3455.5|0
1623406800000|2021-06-11 10:20:00|3461.5|3457.5|3462.5|3459|3462.5|3459|3461.5|3457.5|0
1623407100000|2021-06-11 10:25:00|3463|3458.5|3463.5|3460|3464|3460|3462.5|3458.5|0
1623407400000|2021-06-11 10:30:00|3464|3460.5|3465|3460.5|3465|3460.5|3463.5|3460|0
1623407700000|2021-06-11 10:35:00|3464.5|3461|3465|3460.5|3466|3462|3464.5|3460.5|0
1623408000000|2021-06-11 10:40:00|3464.5|3461|3466|3462|3466|3462|3464|3460.5|0
1623408300000|2021-06-11 10:45:00|3466.5|3462.5|3466.5|3463|3466.5|3463|3466|3462|0
1623408600000|2021-06-11 10:50:00|3467|3463.5|3467|3463|3467.5|3463.5|3466|3462.5|0
1623408900000|2021-06-11 10:55:00|3467.5|3463.5|3469|3465|3469|3465|3467|3463.5|0
1623409200000|2021-06-11 11:00:00|3468.5|3460.5|3468.5|3465|3470|3465.5|3468.5|3460.5|0
1623409500000|2021-06-11 11:05:00|3469|3466|3469|3465|3470|3467|3468|3464|3
1623409800000|2021-06-11 11:10:00|3469.5|3465.5|3468|3464|3470|3466.5|3468|3464|0
1623410100000|2021-06-11 11:15:00|3467.5|3463.5|3467.5|3463.5|3469|3465|3467.5|3463.5|0
1623410400000|2021-06-11 11:20:00|3468|3464|3466|3462|3468|3464|3466|3462|0
1623410700000|2021-06-11 11:25:00|3466.5|3462.5|3468.5|3464.5|3468.5|3464.5|3466|3462|0
1623411000000|2021-06-11 11:30:00|3469|3465|3467.5|3464|3469|3465|3467.5|3463.5|0
1623411300000|2021-06-11 11:35:00|3468|3464.5|3467.5|3463.5|3468.5|3464.5|3467.5|3463.5|0
1623411600000|2021-06-11 11:40:00|3467|3464|3467|3463.5|3467.5|3464|3467|3463.5|0
1623411900000|2021-06-11 11:45:00|3467.5|3463|3465.5|3461.5|3467.5|3463.5|3465.5|3461.5|0
1623412200000|2021-06-11 11:50:00|3465|3461|3465|3461|3465|3461.5|3464.5|3460.5|0
1623412500000|2021-06-11 11:55:00|3464.5|3460.5|3465|3461|3465.5|3461|3464|3460.5|2
1623412800000|2021-06-11 12:00:00|3465.5|3461.5|3465.5|3462|3466|3462|3465|3461.5|0
1623413100000|2021-06-11 12:05:00|3466|3462.5|3464|3460.5|3466|3462.5|3464|3460|0
1623413400000|2021-06-11 12:10:00|3464.5|3461|3466|3462|3466|3462.5|3464.5|3461|0
1623413700000|2021-06-11 12:15:00|3465|3461.5|3464.5|3460.5|3465.5|3461.5|3464.5|3460.5|0
1623414000000|2021-06-11 12:20:00|3465|3461|3465.5|3462|3465.5|3462|3464.5|3461|0
1623414300000|2021-06-11 12:25:00|3466|3461.5|3465.5|3462|3466.5|3462.5|3465.5|3461.5|0
1623414600000|2021-06-11 12:30:00|3466|3462.5|3465|3462|3466.5|3462.5|3465|3462|0
1623414900000|2021-06-11 12:35:00|3465.5|3461|3465.5|3461.5|3465.5|3461.5|3464|3460.5|1
1623415200000|2021-06-11 12:40:00|3466|3462|3465|3461.5|3466|3462|3465|3461|0
1623415500000|2021-06-11 12:45:00|3465.5|3462|3467|3463.5|3468|3464|3465.5|3462|0
1623415800000|2021-06-11 12:50:00|3467.5|3463|3468.5|3464.5|3468.5|3464.5|3467.5|3463|0
1623416100000|2021-06-11 12:55:00|3468|3464|3470|3467.5|3470|3467.5|3468|3464|0
1623416400000|2021-06-11 13:00:00|3473|3468.5|3474.5|3472|3474.5|3472|3473|3468.5|1
1623416700000|2021-06-11 13:05:00|3476|3471.5|3476.5|3473|3477|3473|3475.5|3471.5|1
1623417000000|2021-06-11 13:10:00|3476|3472.5|3474.5|3470.5|3476.5|3473|3474|3470|0
1623417300000|2021-06-11 13:15:00|3475|3470|3473.5|3470|3475|3471|3473.5|3470|0
1623417600000|2021-06-11 13:20:00|3474|3469.5|3474|3470|3475|3471.5|3474|3469|0
1623417900000|2021-06-11 13:25:00|3474.5|3470.5|3474.5|3471|3475|3471|3474.5|3470|0
1623418200000|2021-06-11 13:30:00|3474|3470.5|3475.5|3471.5|3476|3472.5|3473.5|3470|0
1623418500000|2021-06-11 13:35:00|3475|3471|3475|3471|3477.5|3472|3474.5|3470.5|0
1623418800000|2021-06-11 13:40:00|3474.5|3470.5|3475.5|3471.5|3476.5|3472.5|3474.5|3470.5|0
1623419100000|2021-06-11 13:45:00|3476|3472|3479|3475|3479|3475|3475.5|3471.5|0
1623419400000|2021-06-11 13:50:00|3479.5|3475.5|3479|3475|3480|3476.5|3478.5|3475|0
1623419700000|2021-06-11 13:55:00|3478.5|3474.5|3479.5|3473.5|3481|3475|3475.5|3471|0
1623420000000|2021-06-11 14:00:00|3480|3474|3481.5|3478|3483|3479|3479.5|3474|0
1623420300000|2021-06-11 14:05:00|3481|3478.5|3485.5|3481|3485.5|3481|3481|3478|5
1623420600000|2021-06-11 14:10:00|3485|3482|3486|3482|3486.5|3482|3484.5|3481|1
1623420900000|2021-06-11 14:15:00|3486.5|3482.5|3486.5|3483|3486.5|3483|3486|3482|0
1623421200000|2021-06-11 14:20:00|3487|3483.5|3484.5|3480.5|3487|3483.5|3484.5|3480.5|5
1623421500000|2021-06-11 14:25:00|3484|3480|3485|3481|3485.5|3481.5|3483.5|3479.5|0
1623421800000|2021-06-11 14:30:00|3484.5|3480.5|3484.5|3480.5|3485|3481|3484|3480|0
1623422100000|2021-06-11 14:35:00|3484|3480|3482.5|3478.5|3484|3480|3482|3478|1
1623422400000|2021-06-11 14:40:00|3482|3478|3480|3476|3482|3478.5|3480|3476|0
1623422700000|2021-06-11 14:45:00|3479.5|3475.5|3477|3473|3480|3476|3477|3473|0
1623423000000|2021-06-11 14:50:00|3476.5|3472.5|3477|3473.5|3477|3473.5|3475.5|3471.5|1
1623423300000|2021-06-11 14:55:00|3477.5|3473|3477|3473|3477.5|3473.5|3477|3473|0
1623423600000|2021-06-11 15:00:00|3477.5|3473.5|3475|3471.5|3477.5|3473.5|3474.5|3470.5|0
1623423900000|2021-06-11 15:05:00|3475.5|3471|3476|3472|3476|3472.5|3475.5|3471|0
1623424200000|2021-06-11 15:10:00|3476.5|3472.5|3478|3474.5|3478|3474.5|3476.5|3472|0
1623424500000|2021-06-11 15:15:00|3478.5|3474|3478|3474.5|3479|3475|3478|3474|1
1623424800000|2021-06-11 15:20:00|3478.5|3475|3478.5|3474.5|3479.5|3476|3478.5|3474.5|1
1623425100000|2021-06-11 15:25:00|3478|3474|3482|3464|3486|3475|3478|3455|0
1623425400000|2021-06-11 15:30:00|3481|3464.5|3479.5|3472.5|3488.5|3477.5|3478.5|3464.5|1
1623425700000|2021-06-11 15:35:00|3480|3467|3489.5|3466|3490|3467.5|3479.5|3466|0
1623426000000|2021-06-11 15:40:00|3488.5|3446|3490.5|3455.5|3490.5|3462|3488.5|3446|0
1623426600000|2021-06-11 15:50:00||3448.5||3456||3456||3448.5|0
1623426900000|2021-06-11 15:55:00||3448.5||3457.5||3457.5||3448.5|0
1623427200000|2021-06-11 16:00:00||3450||3458||3458||3450|0
1623427500000|2021-06-11 16:05:00||3458.5||3458.5||3458.5||3458.5|0
1623427800000|2021-06-11 16:10:00||3446||3459.5||3459.5||3446|0
1623428400000|2021-06-11 16:20:00||3446||3460||3460||3446|0
1623428700000|2021-06-11 16:25:00||3452.5||3446||3460.5||3446|0
1623438000000|2021-06-11 19:00:00|3500.5||3500.5||3500.5||3500.5||0
1623438600000|2021-06-11 19:10:00|3500||3500||3500||3500||0
1623438900000|2021-06-11 19:15:00|3500.5||3499||3500.5||3499||0
1623439200000|2021-06-11 19:20:00|3500.5||3498.5||3500.5||3498.5||0
1623440100000|2021-06-11 19:35:00|3500.5||3497.5||3500.5||3497.5||0
1623440400000|2021-06-11 19:40:00|3497||3496||3500.5||3496||0
1623440700000|2021-06-11 19:45:00||3447.5||3463||3463||3447.5|0
1623441000000|2021-06-11 19:50:00|3497|3456|3500.5|3457.5|3500.5|3464|3496.5|3456|0
1623441300000|2021-06-11 19:55:00||3448||3459.5||3459.5||3448|0
1623650400000|2021-06-14 06:00:00|3509.5|3454.5|3500.5|3451.5|3509.5|3454.5|3463.5|3428.5|0
1623651000000|2021-06-14 06:10:00|3500|3452|3499.5|3452|3500|3452|3498.5|3452|0
1623651600000|2021-06-14 06:20:00|3499|3452.5|3499.5|3452.5|3499.5|3452.5|3495.5|3452.5|0
1623651900000|2021-06-14 06:25:00|3495.5||3494.5||3499.5||3494.5||0
1623652200000|2021-06-14 06:30:00|3494|3453.5|3498|3463.5|3499.5|3463.5|3492|3452.5|0
1623652500000|2021-06-14 06:35:00|3498.5|3463|3498|3463.5|3499|3463.5|3498|3461.5|0
1623652800000|2021-06-14 06:40:00|3498.5|3462.5|3498|3463.5|3499|3463.5|3497.5|3462.5|0
1623653700000|2021-06-14 06:55:00|3497.5|3464|3498|3476.5|3498|3478.5|3497|3464|0
1623654000000|2021-06-14 07:00:00|3497.5|3476|3497.5|3492|3500.5|3492|3493.5|3464|0
1623654300000|2021-06-14 07:05:00|3497|3491.5|3506.5|3503.5|3506.5|3503.5|3494.5|3491|4
1623654600000|2021-06-14 07:10:00|3506|3503|3506|3502|3506|3503|3504.5|3500.5|0
1623654900000|2021-06-14 07:15:00|3506.5|3502.5|3513|3509|3513|3509|3506.5|3502.5|2
1623655200000|2021-06-14 07:20:00|3513.5|3509.5|3516|3512|3517.5|3513.5|3513.5|3509.5|1
1623655500000|2021-06-14 07:25:00|3515.5|3511.5|3510.5|3506.5|3515.5|3511.5|3510.5|3506.5|0
1623655800000|2021-06-14 07:30:00|3511|3507|3509.5|3503|3516|3507.5|3509|3499.5|0
1623656100000|2021-06-14 07:35:00|3509|3503.5|3504.5|3500|3509|3503.5|3503.5|3499.5|0
1623656400000|2021-06-14 07:40:00|3504|3499.5|3508.5|3504|3508.5|3504|3503.5|3499|3
1623656700000|2021-06-14 07:45:00|3508|3504.5|3508.5|3504|3508.5|3504.5|3507.5|3503|0
1623657000000|2021-06-14 07:50:00|3509|3504.5|3508|3503.5|3509|3505|3506.5|3502.5|0
1623657300000|2021-06-14 07:55:00|3507.5|3504|3509.5|3505.5|3510|3505.5|3507.5|3503.5|0
1623657600000|2021-06-14 08:00:00|3509|3506|3518|3514.5|3519.5|3515|3509|3506|0
1623657900000|2021-06-14 08:05:00|3518.5|3515|3520.5|3514|3525|3515.5|3518|3508.5|0
1623658200000|2021-06-14 08:10:00|3520|3513.5|3521.5|3517.5|3522|3518|3519.5|3513.5|0
1623658500000|2021-06-14 08:15:00|3521|3517|3519.5|3515.5|3521|3517|3518|3514.5|0
1623658800000|2021-06-14 08:20:00|3520|3516|3520|3516.5|3523|3519|3520|3516|0
1623659100000|2021-06-14 08:25:00|3519.5|3516|3519|3515|3519.5|3516|3518|3513.5|0
1623659400000|2021-06-14 08:30:00|3518.5|3514.5|3515.5|3511|3519|3515|3515|3511|0
1623659700000|2021-06-14 08:35:00|3515|3510.5|3515.5|3511.5|3515.5|3511.5|3514|3510|0
1623660000000|2021-06-14 08:40:00|3515|3512|3515|3511|3515.5|3512|3514|3510.5|0
1623660300000|2021-06-14 08:45:00|3514.5|3510.5|3515.5|3512|3516|3512|3514|3510|0
1623660600000|2021-06-14 08:50:00|3516|3511.5|3521|3505|3522|3511.5|3514|3502|1
1623660900000|2021-06-14 08:55:00|3519.5|3505.5|3517|3513|3519.5|3513|3517|3505.5|1
1623661200000|2021-06-14 09:00:00|3516.5|3512.5|3518|3514|3518|3514|3516.5|3512.5|7
1623661500000|2021-06-14 09:05:00|3518.5|3514.5|3520.5|3516.5|3521.5|3516.5|3518|3514|0
1623661800000|2021-06-14 09:10:00|3520|3516|3520|3516|3521.5|3517.5|3519.5|3515|2
1623662100000|2021-06-14 09:15:00|3519.5|3515.5|3520|3516|3521|3517|3519.5|3515.5|0
1623662400000|2021-06-14 09:20:00|3519.5|3515.5|3517.5|3514|3519.5|3516|3516.5|3513|0
1623662700000|2021-06-14 09:25:00|3518|3513.5|3518|3514|3518|3514|3517.5|3513.5|0
1623663000000|2021-06-14 09:30:00|3517.5|3514.5|3517.5|3514.5|3518.5|3515|3517.5|3514.5|0
1623663300000|2021-06-14 09:35:00|3517|3513|3516|3512.5|3517|3513|3516|3512.5|2
1623663600000|2021-06-14 09:40:00|3515.5|3512|3516.5|3513|3517|3513|3515.5|3512|1
1623663900000|2021-06-14 09:45:00|3517|3512.5|3517.5|3513.5|3517.5|3513.5|3516|3512.5|231
1623664200000|2021-06-14 09:50:00|3518|3514|3520.5|3516.5|3520.5|3516.5|3518|3514|0
1623664500000|2021-06-14 09:55:00|3520|3516|3519|3515|3520|3516|3518.5|3515|0
1623664800000|2021-06-14 10:00:00|3518.5|3514.5|3516|3512|3518.5|3514.5|3516|3512|0
1623665100000|2021-06-14 10:05:00|3516.5|3512.5|3518.5|3515|3519|3515|3516|3512|0
1623665400000|2021-06-14 10:10:00|3518|3514.5|3520|3516|3520|3516|3517.5|3513.5|0
1623665700000|2021-06-14 10:15:00|3519.5|3515.5|3520|3516|3520.5|3516.5|3519.5|3515.5|0
1623666000000|2021-06-14 10:20:00|3519.5|3515.5|3518.5|3514.5|3519.5|3515.5|3517|3513.5|0
1623666300000|2021-06-14 10:25:00|3519|3515|3517.5|3514|3519|3515|3517.5|3513.5|0
1623666600000|2021-06-14 10:30:00|3517|3513.5|3516.5|3513|3517.5|3513.5|3516.5|3512|0
1623666900000|2021-06-14 10:35:00|3517|3512.5|3516.5|3512.5|3517|3513|3516|3512|0
1623667200000|2021-06-14 10:40:00|3517|3513|3518.5|3514.5|3518.5|3514.5|3516.5|3513|0
1623667500000|2021-06-14 10:45:00|3518|3514|3519.5|3516|3519.5|3516|3518|3514|0
1623667800000|2021-06-14 10:50:00|3520|3515.5|3519.5|3516|3520.5|3516.5|3519.5|3515.5|0
1623668100000|2021-06-14 10:55:00|3520|3515.5|3520.5|3516.5|3520.5|3516.5|3519.5|3515.5|0
1623668400000|2021-06-14 11:00:00|3521|3512|3520|3516|3524.5|3516|3518.5|3512|0
1623668700000|2021-06-14 11:05:00|3519.5||3519.5||3520||3519||0
1623669000000|2021-06-14 11:10:00|3519|3514.5|3518|3514.5|3519.5|3515|3518|3514|4
1623669300000|2021-06-14 11:15:00|3518.5|3514|3519|3515|3519|3515|3518.5|3514|0
1623669600000|2021-06-14 11:20:00|3518.5|3514|3519|3515|3519|3515|3518|3514|0
1623669900000|2021-06-14 11:25:00|3518.5|3514.5|3517|3513|3519|3515|3517|3512.5|0
1623670200000|2021-06-14 11:30:00|3517.5|3513.5|3519|3515|3519|3515|3517.5|3513.5|0
1623670500000|2021-06-14 11:35:00|3519.5|3515.5|3518.5|3514.5|3520|3516|3518.5|3514.5|0
1623670800000|2021-06-14 11:40:00|3519|3515|3518.5|3514.5|3519|3515.5|3518.5|3514|0
1623671100000|2021-06-14 11:45:00|3518|3514|3519.5|3516|3520|3516|3518|3514|2
1623671400000|2021-06-14 11:50:00|3519|3515.5|3521.5|3517.5|3522|3518|3518.5|3515|0
1623671700000|2021-06-14 11:55:00|3521|3517|3521|3517.5|3521.5|3517.5|3520.5|3516.5|0
1623672000000|2021-06-14 12:00:00|3520.5|3517|3519.5|3515.5|3521|3517|3519.5|3515.5|0
1623672300000|2021-06-14 12:05:00|3519|3515|3520.5|3516.5|3520.5|3516.5|3518.5|3514.5|0
1623672600000|2021-06-14 12:10:00|3521|3517|3521|3517|3521|3517|3520.5|3516.5|0
1623672900000|2021-06-14 12:15:00|3521.5|3517.5|3521|3517|3522|3518|3520.5|3517|0
1623673200000|2021-06-14 12:20:00|3520.5|3516.5|3520|3516|3521|3517|3520|3516|5
1623673500000|2021-06-14 12:25:00|3519.5|3515.5|3518.5|3514.5|3519.5|3515.5|3518|3514|0
1623673800000|2021-06-14 12:30:00|3519|3515|3518.5|3514.5|3520|3516|3518.5|3514.5|0
1623674100000|2021-06-14 12:35:00|3518|3514|3517|3513|3518|3514|3516|3512.5|0
1623674400000|2021-06-14 12:40:00|3516.5|3512.5|3516|3512.5|3518|3514|3516|3512|0
1623674700000|2021-06-14 12:45:00|3515.5|3512|3515.5|3511.5|3516.5|3512.5|3515|3511.5|0
1623675000000|2021-06-14 12:50:00|3516|3512|3515.5|3511.5|3516|3512|3514.5|3511.5|0
1623675300000|2021-06-14 12:55:00|3515|3512|3515|3511.5|3515|3512|3514.5|3511.5|1
1623675600000|2021-06-14 13:00:00|3515.5|3512|3515.5|3511.5|3516.5|3512.5|3515|3511.5|0
1623675900000|2021-06-14 13:05:00|3516|3512|3519|3515|3520|3515.5|3515.5|3512|0
1623676200000|2021-06-14 13:10:00|3519.5|3514.5|3518|3514.5|3519.5|3515|3517.5|3513.5|0
1623676500000|2021-06-14 13:15:00|3518.5|3514|3518.5|3514.5|3519|3515|3517.5|3514|0
1623676800000|2021-06-14 13:20:00|3519|3514|3519.5|3516|3520|3516|3519|3514|0
1623677100000|2021-06-14 13:25:00|3520|3515.5|3520.5|3516.5|3521|3517|3519|3515|0
1623677400000|2021-06-14 13:30:00|3520|3516|3513|3509|3520|3516.5|3512|3508|2
1623677700000|2021-06-14 13:35:00|3512.5|3508.5|3516.5|3513|3517|3513|3511.5|3507.5|7
1623678000000|2021-06-14 13:40:00|3517|3513.5|3517.5|3513.5|3518.5|3514.5|3516.5|3513|0
1623678300000|2021-06-14 13:45:00|3518|3514|3518|3514.5|3519|3515|3517.5|3513|0
1623678600000|2021-06-14 13:50:00|3518.5|3515|3517|3513.5|3520|3516|3517|3513|0
1623678900000|2021-06-14 13:55:00|3517.5|3514|3518.5|3514.5|3518.5|3514.5|3516.5|3513|0
1623679200000|2021-06-14 14:00:00|3519|3515|3516.5|3513|3519.5|3515.5|3516|3512.5|0
1623679500000|2021-06-14 14:05:00|3517|3512.5|3516.5|3512.5|3517|3512.5|3512.5|3509|0
1623679800000|2021-06-14 14:10:00|3517|3513|3517|3513.5|3517|3513.5|3515.5|3512|0
1623680100000|2021-06-14 14:15:00|3517.5|3514|3518.5|3514.5|3519|3515|3517.5|3514|0
1623680400000|2021-06-14 14:20:00|3518|3515|3517.5|3513.5|3519|3515|3517.5|3513.5|0
1623680700000|2021-06-14 14:25:00|3517|3514|3516.5|3512.5|3517|3514|3516|3512|0
1623681000000|2021-06-14 14:30:00|3516|3512|3514|3509.5|3516.5|3512.5|3514|3509.5|0
1623681300000|2021-06-14 14:35:00|3513.5|3510|3513|3509|3514|3510|3512.5|3508|0
1623681600000|2021-06-14 14:40:00|3512.5|3508.5|3512|3508|3513|3508.5|3511.5|3507|0
1623681900000|2021-06-14 14:45:00|3511.5|3507.5|3513|3509.5|3513|3509.5|3510|3506.5|1
1623682200000|2021-06-14 14:50:00|3513.5|3510|3515.5|3511.5|3515.5|3511.5|3513|3510|0
1623682500000|2021-06-14 14:55:00|3516|3512|3517|3512.5|3517|3512.5|3516|3511.5|0
1623682800000|2021-06-14 15:00:00|3517.5|3513|3517.5|3514|3518|3514|3516.5|3512.5|0
1623683100000|2021-06-14 15:05:00|3518|3514.5|3518|3514|3518.5|3514.5|3517.5|3514|0
1623683400000|2021-06-14 15:10:00|3517.5|3513.5|3519|3515|3519|3515|3516.5|3513|6
1623683700000|2021-06-14 15:15:00|3519.5|3514.5|3519|3514.5|3520|3516|3518.5|3514.5|0
1623684000000|2021-06-14 15:20:00|3518.5|3515|3517.5|3514|3519|3515.5|3517.5|3513.5|1
1623684300000|2021-06-14 15:25:00|3518|3513.5|3522|3513|3525|3514.5|3516.5|3512|0
1623684600000|2021-06-14 15:30:00|3521|3512.5|3519|3500.5|3523|3514.5|3514.5|3500.5|1
1623684900000|2021-06-14 15:35:00|3519.5|3500|3522|3499|3530|3501|3519.5|3496|0
1623685200000|2021-06-14 15:40:00|3529.5|3484.5|3565.5|3484.5|3565.5|3484.5|3529.5|3484.5|0
1623686100000|2021-06-14 15:55:00|3565|3495.5|3529.5|3496|3565|3496|3529.5|3495.5|0
1623687000000|2021-06-14 16:10:00|3536.5|3496.5|3537|3498|3545|3498|3531.5|3484.5|0
1623688200000|2021-06-14 16:30:00|3567.5|3496.5|3536.5|3496.5|3567.5|3496.5|3536.5|3496.5|0
1623688500000|2021-06-14 16:35:00|3544|3497|3535|3491|3544|3497.5|3535|3491|0
1623688800000|2021-06-14 16:40:00|3542.5|3491.5|3534.5|3491.5|3542.5|3491.5|3534.5|3491.5|0
1623689100000|2021-06-14 16:45:00|3534|3484.5|3534|3492|3534|3492|3534|3484.5|0
1623690600000|2021-06-14 17:10:00|3533.5|3484.5|3533.5|3492.5|3533.5|3492.5|3533.5|3484.5|0
1623691200000|2021-06-14 17:20:00|3533|3484.5|3533|3493|3533|3493|3533|3484.5|0
1623691500000|2021-06-14 17:25:00|3540.5|3493.5|3532.5|3493.5|3540.5|3493.5|3532.5|3493.5|0
1623691800000|2021-06-14 17:30:00|3532|3486|3532|3494|3532|3494|3532|3486|0
1623692100000|2021-06-14 17:35:00|3538.5|3486.5|3538.5|3494.5|3538.5|3494.5|3538.5|3486.5|0
1623693000000|2021-06-14 17:50:00|3569.5|3495|3538|3495|3569.5|3495|3538|3495|0
1623693300000|2021-06-14 17:55:00|3537.5|3487.5|3537.5|3495.5|3537.5|3495.5|3537.5|3487.5|0
1623693600000|2021-06-14 18:00:00|3537|3488|3537|3496|3537|3496|3537|3488|0
1623693900000|2021-06-14 18:05:00|3536|3488.5|3536|3496.5|3536|3496.5|3536|3488.5|0
1623694200000|2021-06-14 18:10:00|3535.5|3489|3534.5|3498|3535.5|3498|3534.5|3484.5|0
1623694500000|2021-06-14 18:15:00|3542|3498.5|3533.5|3492|3542|3498.5|3533.5|3491|0
1623694800000|2021-06-14 18:20:00|3541|3492.5|3533|3492.5|3541|3492.5|3533|3492.5|0
1623696000000|2021-06-14 18:40:00|3532.5|3484.5|3532.5|3493|3532.5|3493|3532.5|3484.5|0
1623696600000|2021-06-14 18:50:00|3540|3493.5|3538.5|3494|3540|3494|3538.5|3486|0
1623696900000|2021-06-14 18:55:00|3538|3486.5|3538|3494.5|3538|3494.5|3538|3486.5|0
1623697200000|2021-06-14 19:00:00|3545.5|3495|3537.5|3495|3545.5|3495|3537.5|3495|0
1623697800000|2021-06-14 19:10:00|3545|3495.5|3537|3495.5|3545|3495.5|3537|3495.5|0
1623698100000|2021-06-14 19:15:00|3536.5|3488|3536|3496.5|3536.5|3496.5|3536|3488|0
1623698400000|2021-06-14 19:20:00|3571.5|3497|3535.5|3497|3571.5|3497|3535.5|3497|0
1623699000000|2021-06-14 19:30:00|3535|3489.5|3535|3497.5|3535|3497.5|3535|3489.5|0
1623699300000|2021-06-14 19:35:00|3542.5|3498|3534.5|3498|3542.5|3498|3534.5|3498|0
1623700200000|2021-06-14 19:50:00|3542|3498.5|3537.5|3503|3545|3504.5|3535.5|3491|0
1623700500000|2021-06-14 19:55:00|3537|3496|3542.5|3503|3543.5|3504|3536|3496|0
1623736800000|2021-06-15 06:00:00|3555.5|3500|3581|3484.5|3581|3500|3555.5|3484.5|0
1623737100000|2021-06-15 06:05:00|3781||3781||3781||3781||0
1623738300000|2021-06-15 06:25:00|3563.5|3494.5|3564.5|3510.5|3564.5|3511.5|3546|3494.5|0
1623738600000|2021-06-15 06:30:00|3781|3495|3563.5|3510.5|3781|3511.5|3546|3484.5|0
1623738900000|2021-06-15 06:35:00|3563|3494.5|3546|3511|3563.5|3511|3545.5|3494.5|0
1623739200000|2021-06-15 06:40:00|3545.5|3509.5|3563.5|3509.5|3563.5|3511|3545.5|3509.5|0
1623739800000|2021-06-15 06:50:00|3562.5|3501|3576.5|3508.5|3632.5|3509.5|3556|3484.5|0
1623740100000|2021-06-15 06:55:00|3576|3508|3564|3518.5|3576.5|3522.5|3554|3492.5|0
1623740400000|2021-06-15 07:00:00|3556|3515.5|3524.5|3520.5|3556|3521.5|3521.5|3515.5|0
1623740700000|2021-06-15 07:05:00|3525|3521|3527|3523|3529.5|3525.5|3525|3521|0
1623741000000|2021-06-15 07:10:00|3526.5|3522.5|3523.5|3519|3526.5|3522.5|3523|3519|0
1623741300000|2021-06-15 07:15:00|3523|3519.5|3523.5|3519.5|3523.5|3519.5|3520.5|3516.5|0
1623741600000|2021-06-15 07:20:00|3524|3520|3523|3519|3528|3524|3523|3519|0
1623741900000|2021-06-15 07:25:00|3523.5|3519.5|3525|3520.5|3525|3521|3523|3519.5|0
1623742200000|2021-06-15 07:30:00|3524.5|3521|3530.5|3526|3530.5|3526.5|3524.5|3521|0
1623742500000|2021-06-15 07:35:00|3530|3526.5|3532|3528|3533|3528|3530|3526.5|0
1623742800000|2021-06-15 07:40:00|3531.5|3527.5|3533.5|3529.5|3534|3530|3531.5|3527.5|0
1623743100000|2021-06-15 07:45:00|3533|3529|3534.5|3530.5|3535|3530.5|3532.5|3528.5|0
1623743400000|2021-06-15 07:50:00|3534|3530|3535|3531|3535|3531|3533.5|3529.5|0
1623743700000|2021-06-15 07:55:00|3535.5|3531.5|3536|3531.5|3536.5|3532|3535.5|3531.5|0
1623744000000|2021-06-15 08:00:00|3535.5|3532|3534|3530|3536.5|3532.5|3533.5|3530|0
1623744300000|2021-06-15 08:05:00|3533|3529.5|3532|3528|3533|3529.5|3531|3527.5|0
1623744600000|2021-06-15 08:10:00|3531.5|3527.5|3530.5|3526.5|3532|3528|3530.5|3526.5|0
1623744900000|2021-06-15 08:15:00|3529.5|3526|3528.5|3525|3529.5|3526|3527.5|3524|0
1623745200000|2021-06-15 08:20:00|3527.5|3524.5|3526.5|3523.5|3528.5|3524.5|3526.5|3523.5|4
1623745500000|2021-06-15 08:25:00|3526|3524|3525.5|3523|3528|3524|3525.5|3523|3
1623745800000|2021-06-15 08:30:00|3524.5|3520|3524|3520|3524.5|3520.5|3523.5|3520|1
1623746100000|2021-06-15 08:35:00|3524.5|3520.5|3525.5|3521.5|3526|3522|3524|3520.5|2
1623746400000|2021-06-15 08:40:00|3525|3521|3524|3520.5|3525|3521|3524|3520|1
1623746700000|2021-06-15 08:45:00|3523.5|3520|3522|3517.5|3523.5|3520|3522|3517.5|0
1623747000000|2021-06-15 08:50:00|3521.5|3518|3521|3516.5|3521.5|3518|3520|3516.5|587
1623747300000|2021-06-15 08:55:00|3520.5|3517|3519.5|3515.5|3521|3517|3519|3515|0
1623747600000|2021-06-15 09:00:00|3519|3516|3520|3516|3520|3517.5|3518.5|3514.5|3
1623747900000|2021-06-15 09:05:00|3519.5|3516.5|3518.5|3515|3520.5|3516.5|3518.5|3514.5|0
1623748200000|2021-06-15 09:10:00|3519|3514.5|3518|3514|3519|3516|3517.5|3514|30
1623748500000|2021-06-15 09:15:00|3518.5|3514.5|3518.5|3514|3518.5|3514.5|3516.5|3512.5|0
1623748800000|2021-06-15 09:20:00|3519|3514.5|3521|3517|3521|3517|3519|3514.5|0
1623749100000|2021-06-15 09:25:00|3520.5|3516.5|3522|3517.5|3522|3517.5|3520.5|3516.5|0
1623749400000|2021-06-15 09:30:00|3521.5|3518|3520.5|3516.5|3522.5|3518|3520.5|3516.5|0
1623749700000|2021-06-15 09:35:00|3521|3517|3520|3516|3521|3517|3519.5|3515.5|0
1623750000000|2021-06-15 09:40:00|3519.5|3516.5|3518.5|3514.5|3520.5|3516.5|3518.5|3514.5|0
1623750300000|2021-06-15 09:45:00|3519|3515|3518.5|3514.5|3519|3515|3518.5|3514.5|0
1623750600000|2021-06-15 09:50:00|3518|3513|3516.5|3512.5|3518|3513|3516.5|3512.5|1
1623750900000|2021-06-15 09:55:00|3517|3513|3515.5|3511.5|3517|3513|3515.5|3511|0
1623751200000|2021-06-15 10:00:00|3516|3511|3513.5|3509.5|3516|3511|3513|3509.5|0
1623751500000|2021-06-15 10:05:00|3512.5|3509|3511|3507.5|3512.5|3509.5|3511|3507.5|0
1623751800000|2021-06-15 10:10:00|3511.5|3507|3511.5|3508|3512.5|3508.5|3511|3507|0
1623752100000|2021-06-15 10:15:00|3512|3508.5|3515.5|3511.5|3515.5|3511.5|3511.5|3508|0
1623752400000|2021-06-15 10:20:00|3516|3512|3515|3511|3517|3513|3515|3511|0
1623752700000|2021-06-15 10:25:00|3515.5|3511.5|3516|3512.5|3516.5|3512.5|3515|3511.5|1
1623753000000|2021-06-15 10:30:00|3517.5|3512|3517|3513.5|3517.5|3513.5|3517|3512|1
1623753300000|2021-06-15 10:35:00|3517.5|3514|3517.5|3513.5|3518|3514|3517|3513|0
1623753600000|2021-06-15 10:40:00|3518|3514|3518|3514|3518|3514.5|3517|3513.5|0
1623753900000|2021-06-15 10:45:00|3518.5|3514.5|3518.5|3514.5|3518.5|3515|3518.5|3514|0
1623754200000|2021-06-15 10:50:00|3519|3515|3521|3517.5|3521|3517.5|3518.5|3515|0
1623754500000|2021-06-15 10:55:00|3521.5|3517|3522.5|3518|3523|3518.5|3521|3517|0
1623754800000|2021-06-15 11:00:00|3524|3513.5|3521.5|3517|3527.5|3518|3520|3511.5|0
1623755100000|2021-06-15 11:05:00|3521|3517.5|3519.5|3516|3521|3517.5|3519.5|3516|0
1623755400000|2021-06-15 11:10:00|3520|3516.5|3519.5|3516|3520.5|3516.5|3519.5|3516|0
1623755700000|2021-06-15 11:15:00|3520|3516.5|3521|3517|3521.5|3517.5|3520|3516.5|0
1623756000000|2021-06-15 11:20:00|3521.5|3517.5|3521.5|3517.5|3522|3518|3521.5|3517.5|0
1623756300000|2021-06-15 11:25:00|3522|3518|3521.5|3517.5|3522.5|3518.5|3521.5|3517.5|0
1623756600000|2021-06-15 11:30:00|3522|3518|3523|3519.5|3523|3519.5|3522|3518|0
1623756900000|2021-06-15 11:35:00|3523.5|3519|3525|3521|3525.5|3521|3523.5|3519|1
1623757200000|2021-06-15 11:40:00|3525.5|3521.5|3525|3521.5|3525.5|3521.5|3525|3521|0
1623757500000|2021-06-15 11:45:00|3525.5|3521|3525.5|3521.5|3525.5|3521.5|3524|3520|0
1623757800000|2021-06-15 11:50:00|3524.5|3521|3526.5|3522|3526.5|3522|3524.5|3521|0
1623758100000|2021-06-15 11:55:00|3526|3522.5|3526|3522|3526.5|3522.5|3525|3521.5|0
1623758400000|2021-06-15 12:00:00|3525.5|3521.5|3525.5|3522|3526|3522|3525.5|3521.5|0
1623758700000|2021-06-15 12:05:00|3526|3522.5|3525.5|3521.5|3526.5|3522.5|3525.5|3521.5|0
1623759000000|2021-06-15 12:10:00|3526|3522|3526|3522|3526.5|3522.5|3526|3522|0
1623759300000|2021-06-15 12:15:00|3525.5|3521.5|3525|3521|3525.5|3521.5|3525|3521|0
1623759600000|2021-06-15 12:20:00|3525.5|3521.5|3526|3522.5|3526|3522.5|3525|3521.5|0
1623759900000|2021-06-15 12:25:00|3526.5|3523|3529.5|3519.5|3529.5|3523.5|3526|3519|1
1623760200000|2021-06-15 12:30:00|3529|3520|3525|3521|3529|3522|3524.5|3520|0
1623760500000|2021-06-15 12:35:00|3524.5|3520.5|3524|3520.5|3525|3520.5|3524|3520|0
1623760800000|2021-06-15 12:40:00|3524.5|3521|3525.5|3521.5|3526|3521.5|3524.5|3521|0
1623761100000|2021-06-15 12:45:00|3525|3521|3525|3521.5|3525.5|3521.5|3524.5|3521|0
1623761400000|2021-06-15 12:50:00||3521||3520.5||3521||3520.5|0
1623761700000|2021-06-15 12:55:00|3524.5|3521|3524.5|3520|3524.5|3521|3524|3520|0
1623762000000|2021-06-15 13:00:00|3525|3520.5|3525|3521|3525.5|3521.5|3524|3520.5|0
1623762300000|2021-06-15 13:05:00|3524.5|3520.5|3520.5|3517|3524.5|3520.5|3520.5|3517|1
1623762600000|2021-06-15 13:10:00|3521|3516.5|3524|3514|3524.5|3516.5|3520|3513.5|0
1623762900000|2021-06-15 13:15:00|3523.5|3514.5|3522|3517.5|3524|3517.5|3522|3514.5|0
1623763200000|2021-06-15 13:20:00|3522.5|3518|3521.5|3517.5|3522.5|3518|3521|3517|0
1623763500000|2021-06-15 13:25:00|3522|3518|3526|3522|3526|3522|3522|3517.5|0
1623763800000|2021-06-15 13:30:00|3525.5|3521.5|3519|3515|3525.5|3521.5|3517.5|3514|2
1623764100000|2021-06-15 13:35:00|3519.5|3514.5|3516|3512|3520.5|3516.5|3515|3511.5|0
1623764400000|2021-06-15 13:40:00|3515|3511.5|3521.5|3517.5|3521.5|3517.5|3515|3511.5|0
1623764700000|2021-06-15 13:45:00|3522|3518|3523.5|3519.5|3524.5|3520.5|3522|3518|0
1623765000000|2021-06-15 13:50:00|3524|3520|3525.5|3521.5|3525.5|3521.5|3523.5|3519.5|0
1623765300000|2021-06-15 13:55:00|3525|3521|3523.5|3519.5|3525.5|3521|3522.5|3519|1
1623765600000|2021-06-15 14:00:00|3524|3520|3517|3513|3524|3520|3516.5|3513|0
1623765900000|2021-06-15 14:05:00|3517.5|3513.5|3515|3511|3518.5|3514|3514.5|3511|0
1623766200000|2021-06-15 14:10:00|3515.5|3511.5|3514.5|3511|3516|3512|3513.5|3510|0
1623766500000|2021-06-15 14:15:00|3515|3510.5|3513.5|3509.5|3515.5|3512|3513.5|3509.5|0
1623766800000|2021-06-15 14:20:00|3514|3510|3513|3509.5|3515|3511.5|3513|3509.5|0
1623767100000|2021-06-15 14:25:00|3513.5|3509|3512|3508.5|3514|3509|3511.5|3507.5|0
1623767400000|2021-06-15 14:30:00|3512.5|3509|3514|3509.5|3514|3510|3511.5|3508|0
1623767700000|2021-06-15 14:35:00|3513.5|3509|3513|3509|3513.5|3509|3512|3508|0
1623768000000|2021-06-15 14:40:00|3513.5|3509.5|3512.5|3509|3513.5|3509.5|3512|3508|3
1623768300000|2021-06-15 14:45:00|3512|3508.5|3513|3509.5|3513|3509.5|3511.5|3507.5|0
1623768600000|2021-06-15 14:50:00|3513.5|3510|3514|3509.5|3514|3510.5|3513.5|3509.5|0
1623768900000|2021-06-15 14:55:00|3513.5|3509|3513.5|3510|3513.5|3510|3511.5|3508|0
1623769200000|2021-06-15 15:00:00|3514|3509.5|3513|3509.5|3514.5|3511|3513|3509.5|0
1623769500000|2021-06-15 15:05:00|3512.5|3509|3512|3508|3512.5|3509|3512|3508|0
1623769800000|2021-06-15 15:10:00|3511.5|3507.5|3511.5|3507.5|3511.5|3508|3511|3506.5|1
1623770100000|2021-06-15 15:15:00|3511|3507|3510|3506.5|3511.5|3507|3509.5|3506|0
1623770400000|2021-06-15 15:20:00|3509.5|3506|3508.5|3505|3509.5|3506|3508|3504.5|0
1623770700000|2021-06-15 15:25:00|3509|3505.5|3511.5|3502.5|3514.5|3505.5|3506.5|3502.5|4
1623771000000|2021-06-15 15:30:00|3510.5|3499.5|3507.5|3501|3511|3502.5|3506|3494.5|51
1623771300000|2021-06-15 15:35:00|3508|3501.5|3512.5|3491.5|3520.5|3502|3508|3487.5|0
1623771600000|2021-06-15 15:40:00|3513|3488|3520.5|3484.5|3521.5|3488|3513|3484.5|0
1623771900000|2021-06-15 15:45:00|3529.5||3523||3529.5||3523||0
1623772200000|2021-06-15 15:50:00|3529.5||3522||3529.5||3522||50
1623773100000|2021-06-15 16:05:00|3529.5||3523.5||3529.5||3523.5||0
1623773400000|2021-06-15 16:10:00|3529.5|3485|3529.5|3485|3529.5|3485|3529.5|3485|0
1623773700000|2021-06-15 16:15:00|3529|3484.5|3529|3485.5|3529|3485.5|3529|3484.5|0
1623774000000|2021-06-15 16:20:00|3528.5|3484.5|3528.5|3486|3528.5|3486|3528.5|3484.5|0
1623774300000|2021-06-15 16:25:00|3528|3484.5|3528|3486.5|3528|3486.5|3528|3484.5|0
1623774600000|2021-06-15 16:30:00|3527.5|3484.5|3527.5|3487|3527.5|3487|3527.5|3484.5|0
1623774900000|2021-06-15 16:35:00|3529.5|3487.5|3527|3487.5|3529.5|3487.5|3527|3487.5|0
1623775200000|2021-06-15 16:40:00|3529.5|3488|3529.5|3489|3529.5|3489|3526|3484.5|0
1623776100000|2021-06-15 16:55:00||3484.5||3489.5||3489.5||3484.5|0
1623776400000|2021-06-15 17:00:00||3484.5||3486||3486||3484.5|0
1623776700000|2021-06-15 17:05:00||3484.5||3487||3487||3484.5|0
1623777000000|2021-06-15 17:10:00||3484.5||3487.5||3487.5||3484.5|0
1623777300000|2021-06-15 17:15:00||3484.5||3488||3488||3484.5|0
1623777600000|2021-06-15 17:20:00||3484.5||3488.5||3488.5||3484.5|0
1623777900000|2021-06-15 17:25:00|3529|3484.5|3526|3485|3529.5|3491.5|3526|3484.5|0
1623778200000|2021-06-15 17:30:00|3525.5|3484.5|3525|3486|3529.5|3486|3525|3484.5|0
1623778500000|2021-06-15 17:35:00|3529.5|3486.5|3524.5|3486.5|3529.5|3486.5|3524.5|3486.5|0
1623778800000|2021-06-15 17:40:00|3529.5|3487.5|3528.5|3484.5|3529.5|3490|3523|3484.5|0
1623779400000|2021-06-15 17:50:00|3529.5|3485|3526.5|3486|3529.5|3486|3526.5|3485|0
1623779700000|2021-06-15 17:55:00|3529.5|3486.5|3524|3488.5|3529.5|3488.5|3524|3484.5|0
1623780000000|2021-06-15 18:00:00|3529.5|3489|3523.5|3489|3529.5|3489|3523.5|3489|0
1623780300000|2021-06-15 18:05:00|3524.5|3484.5|3524.5|3489.5|3524.5|3489.5|3524.5|3484.5|0
1623780600000|2021-06-15 18:10:00|3529.5|3490|3523|3489.5|3529.5|3490.5|3523|3489.5|0
1623780900000|2021-06-15 18:15:00|3529.5|3484.5|3528|3490|3529.5|3490.5|3528|3484.5|0
1623781200000|2021-06-15 18:20:00|3529.5|3490.5|3526|3485|3529.5|3490.5|3526|3484.5|0
1623781500000|2021-06-15 18:25:00|3529.5|3485.5|3524.5|3486.5|3529.5|3486.5|3524.5|3484.5|0
1623781800000|2021-06-15 18:30:00|3524|3484.5|3523.5|3487.5|3524|3487.5|3523.5|3484.5|0
1623782100000|2021-06-15 18:35:00|3523|3484.5|3523|3488|3523|3488|3523|3484.5|0
1623782400000|2021-06-15 18:40:00|3522.5|3484.5|3522.5|3488.5|3522.5|3488.5|3522.5|3484.5|0
1623783000000|2021-06-15 18:50:00|3529.5|3489|3528.5|3489.5|3529.5|3489.5|3528.5|3484.5|0
1623783300000|2021-06-15 18:55:00|3529.5|3490|3527.5|3490.5|3529.5|3490.5|3527.5|3484.5|0
1623783600000|2021-06-15 19:00:00|3529.5|3489.5|3526|3489|3529.5|3490.5|3526|3484.5|0
1623784200000|2021-06-15 19:10:00|3525.5|3484.5|3525|3490|3525.5|3490|3525|3484.5|0
1623784800000|2021-06-15 19:20:00|3524.5|3484.5|3524.5|3484.5|3524.5|3484.5|3524.5|3484.5|0
1623785400000|2021-06-15 19:30:00|3529.5||3523.5||3529.5||3523.5||0
1623785700000|2021-06-15 19:35:00|3529.5|3485|3523|3485|3529.5|3485|3523|3485|0
1623786000000|2021-06-15 19:40:00|3522.5|3484.5|3527.5|3487.5|3529|3487.5|3521.5|3484.5|0
1623786300000|2021-06-15 19:45:00|3527|3484.5|3527|3488|3527|3488|3527|3484.5|0
1623786600000|2021-06-15 19:50:00|3529.5|3488.5|3526|3489|3529.5|3489|3526|3488.5|0
1623823200000|2021-06-16 06:00:00|3536.5|3480.5|3530|3484.5|3536.5|3484.5|3530|3480.5|0
1623825000000|2021-06-16 06:30:00|3529|3485|3523.5|3488.5|3529.5|3489|3523.5|3485|0
1623825300000|2021-06-16 06:35:00||3485||3488.5||3489||3484.5|0
1623825600000|2021-06-16 06:40:00||3488||3488.5||3489||3484.5|0
1623825900000|2021-06-16 06:45:00||3485||3488.5||3489||3485|0
1623826200000|2021-06-16 06:50:00||3488||3484.5||3488||3484.5|0
1623826500000|2021-06-16 06:55:00|3530|3485|3517|3492.5|3530|3493.5|3516.5|3485|0
1623826800000|2021-06-16 07:00:00|3529|3492|3526.5|3485|3529|3494.5|3514|3484.5|0
1623827100000|2021-06-16 07:05:00|3521.5|3485.5|3499.5|3495.5|3521.5|3503|3499.5|3485.5|0
1623827400000|2021-06-16 07:10:00|3499|3495|3498.5|3495|3501.5|3497.5|3497|3493|0
1623827700000|2021-06-16 07:15:00|3499|3495.5|3498|3494|3501|3496.5|3497|3493|0
1623828000000|2021-06-16 07:20:00|3498.5|3493.5|3495|3490.5|3499|3495|3495|3490.5|0
1623828300000|2021-06-16 07:25:00|3494.5|3490|3493.5|3490.5|3495|3491|3492|3488|0
1623828600000|2021-06-16 07:30:00|3495|3491|3495|3491.5|3498.5|3494|3494.5|3491|0
1623828900000|2021-06-16 07:35:00|3495.5|3491|3499.5|3495.5|3499.5|3495.5|3495|3490.5|0
1623829200000|2021-06-16 07:40:00|3499|3495|3498.5|3494|3499|3495|3497|3493|0
1623829500000|2021-06-16 07:45:00|3499|3494.5|3499|3495.5|3500|3496|3498.5|3494|0
1623829800000|2021-06-16 07:50:00|3499.5|3495|3498|3494.5|3499.5|3495|3497.5|3493.5|0
1623830100000|2021-06-16 07:55:00|3498.5|3494|3497|3493.5|3498.5|3494|3496|3492|0
1623830400000|2021-06-16 08:00:00|3497.5|3494|3498.5|3495|3499|3495|3497.5|3493.5|0
1623830700000|2021-06-16 08:05:00|3499|3495.5|3503.5|3499.5|3503.5|3499.5|3499|3495.5|0
1623831000000|2021-06-16 08:10:00|3503|3499|3502|3498|3503.5|3499.5|3502|3498|0
1623831300000|2021-06-16 08:15:00|3501.5|3498.5|3502|3498.5|3502|3498.5|3501|3497.5|0
1623831600000|2021-06-16 08:20:00|3502.5|3499|3502.5|3498.5|3502.5|3499|3501.5|3497.5|0
1623831900000|2021-06-16 08:25:00|3503|3499|3503.5|3500|3504|3500|3502.5|3499|0
1623832200000|2021-06-16 08:30:00|3504|3499.5|3501.5|3497.5|3504|3499.5|3501.5|3497.5|0
1623832500000|2021-06-16 08:35:00|3501|3497|3501|3497|3501|3497.5|3500.5|3496.5|0
1623832800000|2021-06-16 08:40:00|3500.5|3496.5|3498.5|3494.5|3500.5|3496.5|3497.5|3494|2
1623833100000|2021-06-16 08:45:00|3499|3495|3500|3496.5|3500.5|3496.5|3499|3494.5|0
1623833400000|2021-06-16 08:50:00|3500.5|3497|3501.5|3497.5|3501.5|3497.5|3500|3496|0
1623833700000|2021-06-16 08:55:00|3502|3498|3502.5|3498|3503|3499|3501.5|3498|0
1623834000000|2021-06-16 09:00:00|3501.5|3498.5|3502|3498|3502|3499|3501.5|3498|0
1623834300000|2021-06-16 09:05:00|3501|3497.5|3502.5|3499|3502.5|3499|3501|3497.5|0
1623834600000|2021-06-16 09:10:00|3503|3499.5|3503|3499|3504|3500|3502.5|3499|11
1623834900000|2021-06-16 09:15:00|3502.5|3498.5|3503.5|3500|3503.5|3500|3502|3498|0
1623835200000|2021-06-16 09:20:00|3504|3499.5|3502.5|3499|3504|3499.5|3501.5|3498|50
1623835500000|2021-06-16 09:25:00|3503|3498.5|3504|3500|3504.5|3500.5|3502.5|3498.5|0
1623835800000|2021-06-16 09:30:00|3503.5|3499.5|3504|3500|3504|3500|3503|3499|3
1623836100000|2021-06-16 09:35:00|3504.5|3499.5|3505.5|3501.5|3506|3502|3504.5|3499.5|0
1623836400000|2021-06-16 09:40:00|3506|3502|3506|3501.5|3506|3502|3505.5|3501|5
1623836700000|2021-06-16 09:45:00|3505.5|3501|3502.5|3499|3505.5|3501|3502.5|3499|0
1623837000000|2021-06-16 09:50:00|3503|3499.5|3505|3501|3506|3502|3503|3499.5|55
1623837300000|2021-06-16 09:55:00|3505.5|3501.5|3506|3502.5|3506.5|3502.5|3505|3501|0
1623837600000|2021-06-16 10:00:00|3506.5|3502|3506.5|3503|3506.5|3503|3506.5|3501.5|0
1623837900000|2021-06-16 10:05:00|3507|3503.5|3508|3503.5|3508|3504|3506.5|3503.5|0
1623838200000|2021-06-16 10:10:00|3507.5|3504|3510.5|3506.5|3510.5|3506.5|3507|3503.5|4
1623838500000|2021-06-16 10:15:00|3511|3507|3512|3508|3512.5|3508.5|3511|3507|0
1623838800000|2021-06-16 10:20:00|3512.5|3508.5|3512.5|3508.5|3513|3509|3512|3508|12
1623839100000|2021-06-16 10:25:00|3512|3509|3515|3511|3515|3511|3512|3508.5|0
1623839400000|2021-06-16 10:30:00|3514.5|3511.5|3515.5|3511.5|3516.5|3512.5|3514.5|3511.5|33
1623839700000|2021-06-16 10:35:00|3515|3511|3512.5|3509|3515.5|3511.5|3512.5|3509|14
1623840000000|2021-06-16 10:40:00|3513|3508.5|3513|3509|3513.5|3509.5|3512.5|3508.5|52
1623840300000|2021-06-16 10:45:00|3512.5|3508.5|3513.5|3510.5|3513.5|3510.5|3512.5|3508.5|12
1623840600000|2021-06-16 10:50:00|3513||3513.5||3514||3513||0
1623840900000|2021-06-16 10:55:00|3514|3509|3510.5|3507.5|3514|3511.5|3510.5|3507.5|38
1623841200000|2021-06-16 11:00:00|3510|3506.5|3510.5|3507|3514|3507|3509.5|3500.5|6
1623841500000|2021-06-16 11:05:00|3511|3507.5|3511|3507.5|3512|3508.5|3511|3507.5|0
1623841800000|2021-06-16 11:10:00|3511.5|3508|3509.5|3506|3512|3508|3509.5|3505.5|2
1623842100000|2021-06-16 11:15:00|3510|3505.5|3509|3505|3510|3505.5|3508.5|3505|0
1623842400000|2021-06-16 11:20:00|3509.5|3505.5|3509|3506|3509.5|3506|3509|3505|1
1623842700000|2021-06-16 11:25:00|3508.5|3505.5|3505.5|3503|3508.5|3505.5|3505.5|3503|10
1623843000000|2021-06-16 11:30:00|3507|3502.5|3507|3503|3507.5|3503|3506.5|3502.5|8
1623843300000|2021-06-16 11:35:00|3506.5|3502.5|3505.5|3502|3507|3503|3505.5|3501.5|0
1623843600000|2021-06-16 11:40:00|3506|3501.5|3504.5|3500.5|3506|3501.5|3504.5|3500.5|0
1623843900000|2021-06-16 11:45:00|3505|3501|3506|3502|3506|3502|3505|3501|0
1623844200000|2021-06-16 11:50:00|3505.5|3501.5|3505|3501|3506|3502|3505|3501|0
1623844500000|2021-06-16 11:55:00|3505.5|3501.5|3504|3500|3505.5|3501.5|3504|3500|0
1623844800000|2021-06-16 12:00:00|3503.5|3499.5|3503.5|3499.5|3503.5|3499.5|3502.5|3498.5|0
1623845100000|2021-06-16 12:05:00|3503|3500|3503.5|3499.5|3504|3500|3503|3499|0
1623845400000|2021-06-16 12:10:00|3504|3500|3505|3501|3505|3501.5|3502|3499.5|32
1623845700000|2021-06-16 12:15:00|3505.5|3501.5|3504|3500|3505.5|3502|3504|3500|0
1623846000000|2021-06-16 12:20:00|3503.5|3500.5|3501.5|3498|3503.5|3500.5|3501.5|3497.5|0
1623846300000|2021-06-16 12:25:00|3501|3497.5|3504.5|3499.5|3505|3499.5|3501|3497|2
1623846600000|2021-06-16 12:30:00||3498.5||3500||3500||3498|2
1623846900000|2021-06-16 12:35:00|3505|3500.5|3506.5|3502|3506.5|3502|3505|3500.5|0
1623847200000|2021-06-16 12:40:00|3507|3502.5|3507.5|3503.5|3507.5|3503.5|3506|3502|0
1623847500000|2021-06-16 12:45:00|3508|3503|3505.5|3501.5|3508|3503.5|3505.5|3501.5|0
1623847800000|2021-06-16 12:50:00|3505|3502|3505|3501|3505.5|3502|3504.5|3501|5
1623848100000|2021-06-16 12:55:00|3504.5|3500.5|3504.5|3500.5|3505|3501|3504|3500.5|0
1623848400000|2021-06-16 13:00:00|3505|3501|3504.5|3500.5|3505.5|3503|3504.5|3500.5|15
1623848700000|2021-06-16 13:05:00|3504|3501|3503|3499|3504|3501|3503|3498.5|0
1623849000000|2021-06-16 13:10:00|3502.5|3498.5|3504.5|3500.5|3504.5|3500.5|3502.5|3498.5|0
1623849300000|2021-06-16 13:15:00|3504|3501|3506.5|3502.5|3506.5|3502.5|3504|3501|0
1623849600000|2021-06-16 13:20:00|3506|3502|3505.5|3501.5|3506.5|3502.5|3505.5|3501.5|0
1623849900000|2021-06-16 13:25:00|3505|3501|3507.5|3504|3508|3504|3504.5|3500.5|0
1623850200000|2021-06-16 13:30:00|3508|3503.5|3510.5|3506.5|3513|3509|3508|3503.5|0
1623850500000|2021-06-16 13:35:00|3511|3507|3511|3507|3512|3508|3509|3504.5|0
1623850800000|2021-06-16 13:40:00|3511.5|3507.5|3512.5|3509|3513.5|3509.5|3511.5|3507.5|1
1623851100000|2021-06-16 13:45:00|3513|3509.5|3514.5|3511|3516.5|3513|3513|3509.5|0
1623851400000|2021-06-16 13:50:00|3515|3511.5|3513|3509.5|3516|3512|3513|3509.5|5
1623851700000|2021-06-16 13:55:00|3512.5|3509|3515.5|3511.5|3515.5|3512|3512.5|3509|0
1623852000000|2021-06-16 14:00:00|3516|3512|3511.5|3507.5|3516|3512|3511|3507.5|0
1623852300000|2021-06-16 14:05:00|3511|3507|3511.5|3507.5|3512.5|3508|3510.5|3507|0
1623852600000|2021-06-16 14:10:00|3511|3507|3512|3508.5|3512|3509|3510.5|3507|9
1623852900000|2021-06-16 14:15:00|3511.5|3508|3511|3507.5|3511.5|3508.5|3510|3506.5|0
1623853200000|2021-06-16 14:20:00|3511.5|3507|3511|3507|3513.5|3509.5|3511|3507|0
1623853500000|2021-06-16 14:25:00|3511.5|3507.5|3511.5|3508|3512|3508.5|3511.5|3507.5|0
1623853800000|2021-06-16 14:30:00|3511|3507.5|3510|3506.5|3511|3507.5|3509.5|3506|6
1623854100000|2021-06-16 14:35:00|3509.5|3506|3508|3504.5|3509.5|3506|3508|3504|0
1623854400000|2021-06-16 14:40:00|3507.5|3504|3507.5|3504|3508|3504.5|3506|3502.5|10
1623854700000|2021-06-16 14:45:00|3507|3503.5|3506|3502.5|3507|3503.5|3506|3502|0
1623855000000|2021-06-16 14:50:00|3506.5|3503|3505.5|3502|3507.5|3503.5|3505.5|3501.5|0
1623855300000|2021-06-16 14:55:00|3504.5|3501.5|3505.5|3502|3505.5|3502|3504.5|3501|4
1623855600000|2021-06-16 15:00:00|3506|3501.5|3503.5|3500|3506|3502|3503.5|3500|0
1623855900000|2021-06-16 15:05:00|3503|3500.5|3503.5|3499.5|3503.5|3500.5|3503|3499.5|0
1623856200000|2021-06-16 15:10:00|3503|3500|3504.5|3500.5|3505|3501|3503|3499.5|2
1623856500000|2021-06-16 15:15:00|3505|3501|3505|3501|3505|3501|3504.5|3500.5|0
1623856800000|2021-06-16 15:20:00|3504.5|3501.5|3503.5|3499.5|3505|3501.5|3503.5|3499.5|0
1623857100000|2021-06-16 15:25:00|3503|3499|3503|3498.5|3503|3499|3502|3497.5|213
1623857400000|2021-06-16 15:30:00|3503.5|3498|3503|3497.5|3503.5|3498.5|3501.5|3488.5|315
1623857700000|2021-06-16 15:35:00|3503.5|3497|3503.5|3490.5|3503.5|3497|3503.5|3485|0
1623858000000|2021-06-16 15:40:00|3508.5|3485.5|3508.5|3483.5|3508.5|3486|3508.5|3483.5|0
1623858900000|2021-06-16 15:55:00|3504.5||3506||3506||3504.5||0
1623859800000|2021-06-16 16:10:00||3484||3484||3484||3484|0
1623860100000|2021-06-16 16:15:00||3483.5||3484.5||3484.5||3483.5|0
1623860400000|2021-06-16 16:20:00||3483.5||3485||3485||3483.5|0
1623860700000|2021-06-16 16:25:00||3483.5||3483.5||3483.5||3483.5|0
1623864900000|2021-06-16 17:35:00|3508.5||3508.5||3508.5||3508.5||1
1623866100000|2021-06-16 17:55:00|3514.5||3511.5||3514.5||3511.5||0
1623866400000|2021-06-16 18:00:00|3511||3529.5||3529.5||3511||0
1623867900000|2021-06-16 18:25:00|3529||3529.5||3529.5||3529||0
1623868200000|2021-06-16 18:30:00|3532.5|3493.5|3532.5|3493.5|3532.5|3493.5|3532.5|3493.5|3
1623868500000|2021-06-16 18:35:00|3550.5||3531||3550.5||3531||0
1623868800000|2021-06-16 18:40:00|3546.5||3530.5||3546.5||3530.5||0
1623869100000|2021-06-16 18:45:00|3546.5||3529||3548||3529||0
1623869400000|2021-06-16 18:50:00|3548||3527||3550||3527||0
1623869700000|2021-06-16 18:55:00|3536.5||3526.5||3536.5||3526.5||0
1623870000000|2021-06-16 19:00:00|3536||3526||3536||3526||0
1623870300000|2021-06-16 19:05:00|3535.5||3528||3535.5||3528||0
1623870900000|2021-06-16 19:15:00|3537||3530.5||3537||3530.5||0
1623871500000|2021-06-16 19:25:00|3539.5||3532.5||3561||3532.5||0
1623871800000|2021-06-16 19:30:00|3542||3532||3542||3532||0
1623872100000|2021-06-16 19:35:00|3556||3531||3556||3531||0
1623872400000|2021-06-16 19:40:00|3530.5||3529.5||3557||3529.5||0
1623872700000|2021-06-16 19:45:00|3528.5||3524.5||3528.5||3524.5||0
1623873300000|2021-06-16 19:55:00|3532||3523.5||3532||3523.5||0
1623909600000|2021-06-17 06:00:00|3520|3472|3851.5|3473.5|3851.5|3473.5|3518.5|3470.5|0
1623909900000|2021-06-17 06:05:00|3850.5||3850.5||3850.5||3850.5||0
1623910200000|2021-06-17 06:10:00|3850||3849.5||3850||3849.5||0
1623910500000|2021-06-17 06:15:00|3849||3849||3849||3849||0
1623910800000|2021-06-17 06:20:00|3848.5||3846||3848.5||3846||0
1623911100000|2021-06-17 06:25:00|3845.5||3844||3845.5||3844||0
1623911400000|2021-06-17 06:30:00|3843.5||3841.5||3843.5||3841.5||0
1623911700000|2021-06-17 06:35:00|3840.5||3508.5||3840.5||3508.5||0
1623912300000|2021-06-17 06:45:00|3508||3506||3508||3506||0
1623912600000|2021-06-17 06:50:00|3508||3504||3508.5||3504||0
1623912900000|2021-06-17 06:55:00|3503.5||3499.5||3504||3488||0
1623913200000|2021-06-17 07:00:00|3498.5|3474|3503.5|3474.5|3504|3478.5|3484|3473.5|0
1623913500000|2021-06-17 07:05:00|3490|3475|3494|3487.5|3503.5|3490.5|3489.5|3473.5|0
1623913800000|2021-06-17 07:10:00|3493.5|3487|3485.5|3479.5|3502.5|3487|3485|3479|0
1623914100000|2021-06-17 07:15:00|3486|3480.5|3490|3483.5|3502.5|3484.5|3486|3479.5|0
1623914400000|2021-06-17 07:20:00|3489.5|3483|3490.5|3484|3502.5|3490.5|3489|3483|0
1623914700000|2021-06-17 07:25:00|3490|3483.5|3485|3478|3490|3483.5|3484|3477.5|0
1623915000000|2021-06-17 07:30:00|3484.5|3478.5|3482.5|3475.5|3491|3478.5|3481.5|3473|8
1623915300000|2021-06-17 07:35:00|3481.5|3476|3479.5|3470.5|3481.5|3476|3479|3459.5|0
1623915600000|2021-06-17 07:40:00|3480|3471|3481|3474.5|3482|3475.5|3480|3462.5|0
1623915900000|2021-06-17 07:45:00|3481.5|3475|3475|3468.5|3481.5|3475|3475|3466|0
1623916200000|2021-06-17 07:50:00|3475.5|3468|3472|3465|3475.5|3468.5|3472|3464|0
1623916500000|2021-06-17 07:55:00|3472.5|3465.5|3469.5|3463|3472.5|3465.5|3469|3461|0
1623916800000|2021-06-17 08:00:00|3470|3464|3469|3462.5|3471|3465|3468.5|3460|0
1623917100000|2021-06-17 08:05:00|3468.5|3462|3468.5|3462|3469|3463|3467|3460.5|0
1623917400000|2021-06-17 08:10:00|3467.5|3461.5|3463|3457|3467.5|3461.5|3463|3457|0
1623917700000|2021-06-17 08:15:00|3463.5|3457.5|3466|3459.5|3466|3459.5|3463.5|3457.5|0
1623918000000|2021-06-17 08:20:00|3466.5|3460|3467.5|3460.5|3468|3461.5|3466.5|3459|0
1623918300000|2021-06-17 08:25:00|3467|3461|3469|3462|3469.5|3463|3466.5|3460.5|0
1623918600000|2021-06-17 08:30:00|3468.5|3462.5|3468.5|3462|3475.5|3463|3468|3462|0
1623918900000|2021-06-17 08:35:00|3472|3462.5|3473|3466|3473|3466|3472|3462|1
1623919200000|2021-06-17 08:40:00|3473.5|3466.5|3476.5|3470|3476.5|3470|3473.5|3466.5|0
1623919500000|2021-06-17 08:45:00|3476|3469.5|3477.5|3471|3477.5|3471.5|3474.5|3468|0
1623919800000|2021-06-17 08:50:00|3478|3471.5|3480|3473.5|3482|3475|3477.5|3470.5|0
1623920100000|2021-06-17 08:55:00|3479.5|3473|3479|3472.5|3480.5|3474|3478.5|3472.5|0
1623920400000|2021-06-17 09:00:00|3479.5|3473|3482.5|3476|3482.5|3476.5|3479.5|3473|0
1623920700000|2021-06-17 09:05:00|3483|3476.5|3483.5|3477|3484|3478|3483|3476|0
1623921000000|2021-06-17 09:10:00|3482.5|3476.5|3483.5|3477|3483.5|3479|3482|3476|0
1623921300000|2021-06-17 09:15:00|3484|3478|3482|3476|3484|3480|3482|3476|73
1623921600000|2021-06-17 09:20:00|3481|3475.5|3483.5|3477|3483.5|3477.5|3481|3458.5|0
1623921900000|2021-06-17 09:25:00|3483|3476.5|3481.5|3475|3483.5|3477.5|3481.5|3475|0
1623922200000|2021-06-17 09:30:00|3482|3474.5|3479|3473|3482|3474.5|3479|3473|52
1623922500000|2021-06-17 09:35:00|3479.5|3473.5|3480|3473.5|3480.5|3474|3479.5|3473.5|0
1623922800000|2021-06-17 09:40:00|3480.5|3474|3478|3472|3481|3474.5|3478|3472|258
1623923100000|2021-06-17 09:45:00|3478.5|3472.5|3478|3472|3479|3473|3477.5|3471|0
1623923400000|2021-06-17 09:50:00||3471.5||3471.5||3471.5||3471.5|0
1623923700000|2021-06-17 09:55:00|3478.5|3472.5|3479.5|3473|3479.5|3473|3478|3472|0
1623924000000|2021-06-17 10:00:00|3480|3473.5|3479|3472|3480.5|3474|3478.5|3472|0
1623924300000|2021-06-17 10:05:00|3479.5|3472.5|3479|3472.5|3479.5|3473|3478.5|3472.5|0
1623924600000|2021-06-17 10:10:00|3479.5|3473|3481|3474.5|3481|3475|3479.5|3473|0
1623924900000|2021-06-17 10:15:00|3481.5|3475|3482.5|3476|3482.5|3476|3481.5|3475|0
1623925200000|2021-06-17 10:20:00|3483|3476.5|3483.5|3476.5|3483.5|3477|3482|3476|0
1623925500000|2021-06-17 10:25:00|3483|3477|3483.5|3477|3483.5|3477.5|3482.5|3476.5|0
1623925800000|2021-06-17 10:30:00|3484|3477.5|3482|3475.5|3484|3478|3481.5|3475.5|0
1623926100000|2021-06-17 10:35:00|3482.5|3476|3481.5|3475|3482.5|3476.5|3481|3470.5|0
1623926400000|2021-06-17 10:40:00|3481|3474.5|3479.5|3473|3481|3474.5|3479.5|3473|0
1623926700000|2021-06-17 10:45:00|3480|3473.5|3480.5|3474|3480.5|3474.5|3480|3473.5|0
1623927000000|2021-06-17 10:50:00|3480|3473.5|3481|3475|3481|3475|3479.5|3472.5|0
1623927300000|2021-06-17 10:55:00|3480.5|3474.5|3479.5|3473|3480.5|3474.5|3479|3473|0
1623927600000|2021-06-17 11:00:00|3483.5|3472.5|3480.5|3473.5|3483.5|3474|3479|3471|0
1623927900000|2021-06-17 11:05:00|3481|3474|3482.5|3476|3482.5|3476.5|3481|3474|0
1623928200000|2021-06-17 11:10:00|3483|3476.5|3483.5|3477|3483.5|3477|3483|3476.5|0
1623928500000|2021-06-17 11:15:00|3484|3477.5|3485.5|3479|3488|3479|3483|3476.5|0
1623928800000|2021-06-17 11:20:00|3485|3478.5|3487|3480.5|3487|3481|3484.5|3478.5|0
1623929100000|2021-06-17 11:25:00|3486.5|3480|3485|3478.5|3487|3481|3483.5|3477.5|0
1623929400000|2021-06-17 11:30:00|3485.5|3478|3485|3478.5|3485.5|3479|3484.5|3477.5|0
1623929700000|2021-06-17 11:35:00|3484|3478|3485|3478|3485|3478.5|3483.5|3477.5|0
1623930000000|2021-06-17 11:40:00|3484.5|3477.5|3483.5|3477|3484.5|3477.5|3483|3477|0
1623930300000|2021-06-17 11:45:00|3482.5|3476.5|3482|3475.5|3483|3476.5|3482|3475.5|1
1623930600000|2021-06-17 11:50:00|3482.5|3475|3482|3475.5|3482.5|3476|3481|3475|0
1623930900000|2021-06-17 11:55:00|3481.5|3475|3476.5|3471.5|3481.5|3475|3476.5|3471|0
1623931200000|2021-06-17 12:00:00|3477|3471|3479|3472.5|3479|3472.5|3476.5|3471|0
1623931500000|2021-06-17 12:05:00|3479.5|3473|3481.5|3474.5|3481.5|3475|3479.5|3473|0
1623931800000|2021-06-17 12:10:00|3481|3475|3481.5|3475|3483|3475.5|3480|3474|0
1623932100000|2021-06-17 12:15:00|3481|3474.5|3480|3473.5|3481|3474.5|3480|3473.5|0
1623932400000|2021-06-17 12:20:00|3480.5|3473|3479|3472.5|3482|3475|3478.5|3472.5|37
1623932700000|2021-06-17 12:25:00|3478.5|3473|3478.5|3472.5|3482.5|3473.5|3478.5|3472.5|0
1623933000000|2021-06-17 12:30:00|3478|3473|3482.5|3476|3482.5|3476|3476.5|3473|4
1623933300000|2021-06-17 12:35:00|3483|3477|3482.5|3475.5|3483.5|3477|3482|3475.5|0
1623933600000|2021-06-17 12:40:00|3482|3475|3483|3476.5|3483|3477|3481.5|3475|0
1623933900000|2021-06-17 12:45:00|3482.5|3476|3483|3477|3484|3477.5|3482|3475.5|0
1623934200000|2021-06-17 12:50:00|3483.5|3476.5|3483|3477|3484|3477.5|3482.5|3476.5|7
1623934500000|2021-06-17 12:55:00|3483.5|3477.5|3485|3478.5|3486|3478.5|3483|3477|0
1623934800000|2021-06-17 13:00:00|3485.5|3477.5|3483|3475|3500|3478|3482|3474.5|0
1623935100000|2021-06-17 13:05:00|3482|3474.5|3481.5|3474|3482.5|3474.5|3480.5|3474|0
1623935400000|2021-06-17 13:10:00|3482|3474.5|3480.5|3474|3483|3474.5|3480.5|3474|0
1623935700000|2021-06-17 13:15:00|3480|3473.5|3480|3472|3482|3473.5|3477.5|3471.5|0
1623936000000|2021-06-17 13:20:00|3479.5|3472.5|3478.5|3472|3481|3473.5|3478.5|3471.5|31
1623936300000|2021-06-17 13:25:00|3478|3473|3480.5|3473|3480.5|3473|3476|3473|74
1623936600000|2021-06-17 13:30:00|3481|3474|3483.5|3477.5|3486|3481|3481|3474|3
1623936900000|2021-06-17 13:35:00|3483|3476.5|3482|3476|3488|3479|3482|3475.5|48
1623937200000|2021-06-17 13:40:00|3482.5|3476.5|3485|3478.5|3488.5|3480|3482|3475|145
1623937500000|2021-06-17 13:45:00|3483.5|3479|3488|3483.5|3488.5|3483.5|3482|3478.5|5
1623937800000|2021-06-17 13:50:00|3488.5|3484|3490.5|3484|3495.5|3488.5|3488.5|3483.5|0
1623938100000|2021-06-17 13:55:00|3491|3484.5|3490.5|3486.5|3493.5|3487|3490|3483|0
1623938400000|2021-06-17 14:00:00|3491|3485.5|3498.5|3491|3499.5|3491|3489.5|3485.5|45
1623938700000|2021-06-17 14:05:00|3498|3491.5|3493|3487.5|3512.5|3492|3491.5|3484.5|0
1623939000000|2021-06-17 14:10:00||3488||3488.5||3489||3487.5|0
1623939300000|2021-06-17 14:15:00||3487.5||3489.5||3489.5||3487|0
1623939600000|2021-06-17 14:20:00|3497|3490|3497|3491|3498|3491.5|3496|3489|2
1623939900000|2021-06-17 14:25:00|3497.5|3492|3500.5|3494.5|3501|3495|3497|3492|0
1623940200000|2021-06-17 14:30:00|3501.5|3495|3508|3501.5|3508.5|3501.5|3501|3494.5|0
1623940500000|2021-06-17 14:35:00|3509|3502|3505.5|3499|3510|3504|3505|3498.5|0
1623940800000|2021-06-17 14:40:00|3506.5|3499.5|3504.5|3498|3506.5|3500.5|3504|3497|0
1623941100000|2021-06-17 14:45:00|3505|3498.5|3506.5|3500|3507|3500.5|3504|3497|0
1623941400000|2021-06-17 14:50:00|3507.5|3500.5|3504|3497.5|3507.5|3501|3503.5|3497|0
1623941700000|2021-06-17 14:55:00|3505|3498|3503|3496|3505.5|3498.5|3502.5|3495.5|7
1623942000000|2021-06-17 15:00:00|3503.5|3496.5|3503.5|3497|3504|3497.5|3502.5|3495.5|0
1623942300000|2021-06-17 15:05:00|3504.5|3497.5|3506.5|3500|3507|3500|3504|3497.5|0
1623942600000|2021-06-17 15:10:00|3507.5|3501|3506.5|3500.5|3508|3501|3505.5|3500|0
1623942900000|2021-06-17 15:15:00|3507.5|3501|3508.5|3503|3509.5|3503.5|3507|3501|0
1623943200000|2021-06-17 15:20:00|3509.5|3503.5|3509|3502|3510|3504|3507.5|3501|0
1623943500000|2021-06-17 15:25:00|3508.5|3503|3509.5|3502.5|3510|3503|3507.5|3500.5|0
1623943800000|2021-06-17 15:30:00|3510|3503|3510.5|3502|3524.5|3505|3508.5|3497.5|0
1623944100000|2021-06-17 15:35:00|3514|3503|3521|3500|3525.5|3506|3511|3495|0
1623944400000|2021-06-17 15:40:00|3526|3490.5|3526|3490.5|3526|3490.5|3526|3490.5|0
1623944700000|2021-06-17 15:45:00|3562|3482|3526|3490.5|3562|3490.5|3526|3482|0
1623945000000|2021-06-17 15:50:00|3533.5|3482|3526|3488|3533.5|3488|3526|3482|0
1623945300000|2021-06-17 15:55:00|3533.5|3482|3526|3488|3533.5|3488|3526|3482|0
1623946200000|2021-06-17 16:10:00|3533.5|3485.5|3526|3485.5|3533.5|3485.5|3526|3485.5|0
1623946500000|2021-06-17 16:15:00||3482||3483||3483||3482|0
1623946800000|2021-06-17 16:20:00||3482||3482||3482||3482|0
1623947100000|2021-06-17 16:25:00|3554||3526||3554||3526||0
1623947700000|2021-06-17 16:35:00|3533.5||3526||3533.5||3526||0
1623948600000|2021-06-17 16:50:00|3558.5||3526||3558.5||3526||0
1623948900000|2021-06-17 16:55:00|3558.5||3526||3558.5||3526||0
1623949500000|2021-06-17 17:05:00|3536||3536||3560||3536||0
1623949800000|2021-06-17 17:10:00|3562||3536||3562||3536||0
1623950100000|2021-06-17 17:15:00|3560||3536||3560||3536||0
1623950400000|2021-06-17 17:20:00|3560||3536||3560||3536||0
1623951000000|2021-06-17 17:30:00|3544||3536||3544||3536||0
1623951300000|2021-06-17 17:35:00|3544||3536||3544||3536||0
1623951600000|2021-06-17 17:40:00|3544||3536||3563.5||3536||0
1623951900000|2021-06-17 17:45:00|3544||3536||3563.5||3536||0
1623952200000|2021-06-17 17:50:00|3544||3536||3563.5||3536||0
1623952800000|2021-06-17 18:00:00|3563.5||3536||3563.5||3536||0
1623953100000|2021-06-17 18:05:00|3544||3536||3544||3536||0
1623954300000|2021-06-17 18:25:00|3561.5||3536||3561.5||3536||0
1623954900000|2021-06-17 18:35:00|3561.5||3536||3561.5||3536||0
1623956100000|2021-06-17 18:55:00|3561.5||3536||3561.5||3536||0
1623956400000|2021-06-17 19:00:00|3544||3536||3544||3536||0
1623956700000|2021-06-17 19:05:00|3563||3536||3563||3536||0
1623957000000|2021-06-17 19:10:00|3563||3536||3563||3536||0
1623957300000|2021-06-17 19:15:00|||||||||2
1623957600000|2021-06-17 19:20:00|3544||3536||3544||3536||0
1623958200000|2021-06-17 19:30:00|3565||3536||3565||3536||0
1623958500000|2021-06-17 19:35:00|3543.5||3536||3543.5||3536||0
1623959100000|2021-06-17 19:45:00|3568||3536||3568||3536||0
1623959400000|2021-06-17 19:50:00|3565||3536||3565||3536||0
1623959700000|2021-06-17 19:55:00|3543.5|3481.5|3536|3481.5|3543.5|3481.5|3536|3481.5|0
1623996000000|2021-06-18 06:00:00|3524.5|3482|3521|3482|3557.5|3483|3521|3482|0
1623997800000|2021-06-18 06:30:00||3482.5||3491.5||3492||3482.5|0
1623998100000|2021-06-18 06:35:00||3482.5||3491.5||3492||3482.5|0
1623998400000|2021-06-18 06:40:00||3492||3491.5||3492||3482.5|0
1623998700000|2021-06-18 06:45:00||3492||3491.5||3492||3482.5|0
1623999000000|2021-06-18 06:50:00||3482.5||3482||3482.5||3482|0
1623999300000|2021-06-18 06:55:00||3482.5||3482.5||3485||3482|0
1623999600000|2021-06-18 07:00:00|3520.5|3485.5|3527|3516.5|3548|3519.5|3519|3485.5|1
1623999900000|2021-06-18 07:05:00|3526.5|3516|3528|3514.5|3548|3517.5|3522.5|3492|0
1624000200000|2021-06-18 07:10:00|3526|3514|3525.5|3515|3544|3517|3525|3513.5|0
1624000500000|2021-06-18 07:15:00|3526|3515.5|3531|3521|3532|3522|3525|3514.5|0
1624000800000|2021-06-18 07:20:00|3530.5|3520.5|3527|3517|3545.5|3521|3525.5|3500.5|0
1624001100000|2021-06-18 07:25:00|3527.5|3516.5|3532|3520.5|3532.5|3521.5|3526|3516|0
1624001400000|2021-06-18 07:30:00|3532.5|3521|3525.5|3517|3533.5|3521.5|3525.5|3516.5|11
1624001700000|2021-06-18 07:35:00|3525|3516.5|3521.5|3512.5|3525|3519.5|3521.5|3512|0
1624002000000|2021-06-18 07:40:00|3520.5|3512|3515|3509.5|3520.5|3512.5|3515|3509.5|1
1624002300000|2021-06-18 07:45:00|3514.5|3509|3512|3506.5|3516|3511|3512|3506.5|0
1624002600000|2021-06-18 07:50:00|3512.5|3507.5|3517|3511.5|3517.5|3512.5|3512.5|3507.5|0
1624002900000|2021-06-18 07:55:00|3517.5|3512|3518|3513|3518.5|3513.5|3516.5|3511.5|53
1624003200000|2021-06-18 08:00:00|3517.5|3512.5|3519.5|3514|3519.5|3514.5|3517.5|3512|8
1624003500000|2021-06-18 08:05:00|3519|3513.5|3522|3516.5|3522|3517|3519|3513.5|0
1624003800000|2021-06-18 08:10:00|3522.5|3517|3521|3515.5|3523|3517.5|3521|3515.5|0
1624004100000|2021-06-18 08:15:00|3520.5|3515|3520.5|3515.5|3520.5|3515.5|3518.5|3513|0
1624004400000|2021-06-18 08:20:00|3520|3515|3520.5|3515.5|3520.5|3515.5|3519|3513.5|13
1624004700000|2021-06-18 08:25:00|3520|3515|3520.5|3515.5|3521|3516.5|3519.5|3514|0
1624005000000|2021-06-18 08:30:00|3520|3515|3520|3515|3520|3515.5|3518.5|3513|0
1624005300000|2021-06-18 08:35:00|3520.5|3514.5|3519|3513.5|3520.5|3514.5|3518.5|3513|0
1624005600000|2021-06-18 08:40:00|3519.5|3514|3522|3516.5|3522|3517|3519.5|3514|0
1624005900000|2021-06-18 08:45:00|3521.5|3517.5|3522.5|3517|3523.5|3518.5|3521.5|3517|0
1624006200000|2021-06-18 08:50:00|3523|3516.5|3521|3516|3523|3516.5|3521|3516|0
1624006500000|2021-06-18 08:55:00|3521.5|3516.5|3521.5|3516.5|3523|3517.5|3521|3515.5|0
1624006800000|2021-06-18 09:00:00|3522|3516|3519|3513.5|3522|3517|3519|3513|0
1624007100000|2021-06-18 09:05:00|3518.5|3513|3521|3515.5|3521|3515.5|3518|3512.5|0
1624007400000|2021-06-18 09:10:00|3521.5|3516|3523.5|3518|3523.5|3518|3521|3516|0
1624007700000|2021-06-18 09:15:00|3524|3519|3524.5|3519|3524.5|3519.5|3524|3518.5|0
1624008000000|2021-06-18 09:20:00|3524|3518.5|3525|3519.5|3525|3519.5|3523.5|3518.5|0
1624008300000|2021-06-18 09:25:00|3525.5|3520|3523.5|3518.5|3525.5|3520.5|3523.5|3518|0
1624008600000|2021-06-18 09:30:00|3524|3519|3522.5|3518|3524|3519.5|3522.5|3517|0
1624008900000|2021-06-18 09:35:00|3523|3517.5|3523|3517.5|3523|3518|3523|3517|0
1624009200000|2021-06-18 09:40:00|3523.5|3518|3524|3519|3524|3519|3522.5|3517|0
1624009500000|2021-06-18 09:45:00|3523.5|3518.5|3525|3519.5|3525|3520|3523.5|3518|0
1624009800000|2021-06-18 09:50:00|3525.5|3520.5|3522.5|3517|3526.5|3521|3518.5|3513|0
1624010100000|2021-06-18 09:55:00|3522|3516.5|3523.5|3518|3523.5|3519|3520.5|3515.5|0
1624010400000|2021-06-18 10:00:00|3523|3517.5|3524.5|3515.5|3525|3519.5|3521.5|3514.5|0
1624010700000|2021-06-18 10:05:00|3524|3516|3519|3514|3524|3516|3518|3512|0
1624011000000|2021-06-18 10:10:00|3519.5|3513.5|3518|3513.5|3521|3516|3517.5|3512.5|0
1624011300000|2021-06-18 10:15:00|3517.5|3513|3516|3511.5|3518|3513.5|3515|3509.5|0
1624011600000|2021-06-18 10:20:00|3516.5|3511|3516|3511|3517|3512|3514.5|3509.5|0
1624011900000|2021-06-18 10:25:00|3515.5|3510.5|3515|3510|3516|3511|3512.5|3509.5|3
1624012200000|2021-06-18 10:30:00|3514|3509.5|3515.5|3511|3515.5|3511.5|3514|3508.5|0
1624012500000|2021-06-18 10:35:00|3516|3511.5|3518.5|3513|3518.5|3513.5|3516|3511.5|0
1624012800000|2021-06-18 10:40:00|3519|3514|3520.5|3515|3521|3515.5|3519|3514|0
1624013100000|2021-06-18 10:45:00|3520|3514.5|3522.5|3517|3522.5|3517|3519|3514|0
1624013400000|2021-06-18 10:50:00|3523|3517.5|3519.5|3515|3523|3518|3519.5|3514.5|0
1624013700000|2021-06-18 10:55:00|3520|3514.5|3518|3513|3520.5|3516|3518|3512.5|0
1624014000000|2021-06-18 11:00:00|3518.5|3512.5|3522|3517.5|3532|3517.5|3518.5|3510|2
1624014300000|2021-06-18 11:05:00|3521.5|3515|3520|3513.5|3523|3517.5|3519.5|3513.5|2
1624014600000|2021-06-18 11:10:00|3519|3513|3516.5|3511.5|3519|3513|3515.5|3510|0
1624014900000|2021-06-18 11:15:00|3515.5|3511|3515.5|3510.5|3517|3511.5|3515.5|3510|0
1624015200000|2021-06-18 11:20:00|3516|3510|3516.5|3511|3517|3512|3514.5|3509.5|0
1624015500000|2021-06-18 11:25:00|3515.5|3510.5|3517.5|3512.5|3517.5|3512.5|3515.5|3510|0
1624015800000|2021-06-18 11:30:00|3516.5|3512|3517.5|3511.5|3518|3513|3516|3511|0
1624016100000|2021-06-18 11:35:00|3517|3512|3516|3511|3517|3512|3515.5|3510|0
1624016400000|2021-06-18 11:40:00|3517|3511.5|3513.5|3508.5|3517|3512|3512.5|3507.5|0
1624016700000|2021-06-18 11:45:00|3514|3509|3512.5|3507|3514.5|3510|3512.5|3507|0
1624017000000|2021-06-18 11:50:00|3511.5|3506.5|3513|3508|3513.5|3508.5|3511|3506|0
1624017300000|2021-06-18 11:55:00|3513.5|3508.5|3513.5|3508.5|3514.5|3509|3513|3508|0
1624017600000|2021-06-18 12:00:00|3513|3508|3511|3505.5|3513.5|3508.5|3510|3505|0
1624017900000|2021-06-18 12:05:00|3511.5|3506|3507.5|3504|3511.5|3506.5|3507.5|3503.5|2
1624018200000|2021-06-18 12:10:00|3506.5|3501|3505|3499.5|3507.5|3502.5|3505|3499.5|1
1624018500000|2021-06-18 12:15:00|3505.5|3500|3503.5|3498.5|3505.5|3500|3502|3496.5|7
1624018800000|2021-06-18 12:20:00|3504|3499|3501|3495.5|3504|3499|3498.5|3493|0
1624019100000|2021-06-18 12:25:00|3500.5|3495|3505.5|3500|3506|3500.5|3500.5|3495|0
1624019400000|2021-06-18 12:30:00|3505|3499.5|3502|3497|3505|3500|3501|3495.5|0
1624019700000|2021-06-18 12:35:00|3502.5|3496.5|3502|3496.5|3503|3498|3501|3495.5|0
1624020000000|2021-06-18 12:40:00|3501.5|3496|3499|3494|3502|3496.5|3499|3493|0
1624020300000|2021-06-18 12:45:00|3499.5|3493.5|3502|3496.5|3502.5|3497.5|3499|3493.5|0
1624020600000|2021-06-18 12:50:00|3501.5|3497|3500|3495.5|3501.5|3497.5|3499|3493.5|0
1624020900000|2021-06-18 12:55:00|3500.5|3495|3500.5|3496|3502.5|3497.5|3500|3495|0
1624021200000|2021-06-18 13:00:00|3501|3496.5|3498.5|3494.5|3501.5|3496.5|3496.5|3492.5|0
1624021500000|2021-06-18 13:05:00|3498|3494|3497.5|3494.5|3498|3494.5|3495.5|3491.5|3
1624021800000|2021-06-18 13:10:00|3497|3493|3497.5|3494|3499|3495.5|3496.5|3492|4
1624022100000|2021-06-18 13:15:00|3498|3493.5|3496.5|3493|3499.5|3495.5|3496.5|3492.5|0
1624022400000|2021-06-18 13:20:00|3495.5|3492.5|3495.5|3491|3495.5|3493|3494.5|3491|0
1624022700000|2021-06-18 13:25:00|3496|3491.5|3495.5|3492|3496.5|3493|3494.5|3490.5|0
1624023000000|2021-06-18 13:30:00|3496|3491.5|3498.5|3494|3501.5|3497.5|3493.5|3489.5|13
1624023300000|2021-06-18 13:35:00|3498|3494.5|3502|3497.5|3502|3498|3493|3489|0
1624023600000|2021-06-18 13:40:00|3501.5|3498|3504|3500|3506|3502|3500|3495.5|0
1624023900000|2021-06-18 13:45:00|3503.5|3499.5|3505.5|3501|3505.5|3501|3499.5|3495.5|0
1624024200000|2021-06-18 13:50:00|3506|3501.5|3502|3498|3506|3501.5|3499|3495|0
1624024500000|2021-06-18 13:55:00|3502.5|3498.5|3505.5|3501.5|3508.5|3504.5|3501.5|3497.5|0
1624024800000|2021-06-18 14:00:00|3506|3502|3501.5|3497.5|3507|3502.5|3500.5|3496.5|11
1624025100000|2021-06-18 14:05:00|3502|3498|3503|3499.5|3503.5|3500|3499.5|3495.5|0
1624025400000|2021-06-18 14:10:00|3503.5|3499|3500|3496.5|3503.5|3499.5|3498|3494|0
1624025700000|2021-06-18 14:15:00|3499.5|3496|3497|3493|3499.5|3496.5|3496.5|3492|0
1624026000000|2021-06-18 14:20:00|3496.5|3492.5|3496.5|3492.5|3498.5|3495|3496|3492|0
1624026300000|2021-06-18 14:25:00|3496|3492|3498.5|3494.5|3498.5|3495|3494|3490.5|0
1624026600000|2021-06-18 14:30:00|3498|3494|3499|3495|3499|3495|3493.5|3489.5|12
1624026900000|2021-06-18 14:35:00|3498.5|3494.5|3499|3495|3499.5|3495.5|3497|3493|0
1624027200000|2021-06-18 14:40:00|3498.5|3495.5|3500.5|3496.5|3501|3497.5|3498|3494.5|0
1624027500000|2021-06-18 14:45:00|3500|3496|3496.5|3492.5|3500.5|3496.5|3496.5|3492|0
1624027800000|2021-06-18 14:50:00|3496|3492|3496.5|3492.5|3497|3493.5|3494.5|3490.5|2
1624028100000|2021-06-18 14:55:00|3497|3493|3499.5|3495.5|3499.5|3495.5|3497|3492.5|0
1624028400000|2021-06-18 15:00:00|3499|3495|3498|3493.5|3500|3496|3497|3493|0
1624028700000|2021-06-18 15:05:00|3497.5|3494|3501|3497.5|3502|3498|3497.5|3493.5|0
1624029000000|2021-06-18 15:10:00|3501.5|3497|3497.5|3493.5|3502|3498|3497.5|3493.5|0
1624029300000|2021-06-18 15:15:00|3498|3494|3496|3493|3498.5|3495|3496|3493|0
1624029600000|2021-06-18 15:20:00|3495.5|3492.5|3496|3492.5|3496.5|3492.5|3495|3491|1
1624029900000|2021-06-18 15:25:00|3495.5|3492|3499|3485.5|3499.5|3492.5|3493|3484|0
1624030200000|2021-06-18 15:30:00|3499.5|3486.5|3504.5|3485.5|3517|3488.5|3498|3481.5|0
1624030500000|2021-06-18 15:35:00|3504|3486|3522.5|3486.5|3522.5|3487|3502.5|3484|0
1624030800000|2021-06-18 15:40:00|3532.5|3485|3528|3479|3532.5|3485.5|3521.5|3477.5|0
1624031100000|2021-06-18 15:45:00|3532.5|3479.5|3527.5|3479.5|3532.5|3479.5|3527.5|3479.5|0
1624031700000|2021-06-18 15:55:00|3526.5|3476|3526|3480.5|3532.5|3480.5|3526|3476|0
1624032600000|2021-06-18 16:10:00|3525.5|3476|3525.5|3481|3525.5|3481|3525.5|3476|0
1624032900000|2021-06-18 16:15:00|3532.5|3481.5|3525|3481.5|3532.5|3481.5|3525|3481.5|0
1624033200000|2021-06-18 16:20:00|3532.5|3482|3524.5|3482|3532.5|3482|3524.5|3482|0
1624033800000|2021-06-18 16:30:00|3532|3482.5|3529.5|3484|3532.5|3484|3529.5|3476|0
1624034100000|2021-06-18 16:35:00|3529|3476|3528|3485.5|3532.5|3485.5|3528|3476|0
1624034400000|2021-06-18 16:40:00|3532.5|3486|3527|3486.5|3532.5|3486.5|3527|3478.5|0
1624034700000|2021-06-18 16:45:00|3532.5|3487.5|3526.5|3487.5|3532.5|3487.5|3526.5|3487.5|0
1624035000000|2021-06-18 16:50:00|3532.5|3488|3526|3490|3532.5|3490|3526|3488|0
1624035600000|2021-06-18 17:00:00|3525.5|3476|3525.5|3490|3525.5|3490|3525.5|3476|0
1624035900000|2021-06-18 17:05:00|3525|3483|3525|3492|3525|3492|3525|3483|0
1624036200000|2021-06-18 17:10:00|3531.5|3476|3531.5|3492|3531.5|3492|3531.5|3476|0
1624036800000|2021-06-18 17:20:00|3532.5|3489.5|3530.5|3488|3532.5|3489.5|3530.5|3488|0
1624037100000|2021-06-18 17:25:00|3530|3476|3529|3488|3530|3488|3529|3476|0
1624037400000|2021-06-18 17:30:00|3532.5|3488.5|3528.5|3489|3532.5|3489|3528.5|3488.5|0
1624037700000|2021-06-18 17:35:00|3528|3476|3527.5|3489.5|3532.5|3489.5|3527.5|3476|0
1624038300000|2021-06-18 17:45:00|3527|3476|3527|3489.5|3527|3489.5|3527|3476|0
1624039200000|2021-06-18 18:00:00|3532.5|3490|3526.5|3491|3532.5|3491|3526.5|3490|0
1624039800000|2021-06-18 18:10:00|3526|3484|3526|3491|3526|3491|3526|3484|0
1624040400000|2021-06-18 18:20:00|3532.5|3484|3532.5|3491|3532.5|3491|3532.5|3476|0
1624040700000|2021-06-18 18:25:00||3476||3491||3491||3476|0
1624041900000|2021-06-18 18:45:00||3476||3488.5||3488.5||3476|0
1624042200000|2021-06-18 18:50:00||3476||3488.5||3488.5||3476|0
1624042800000|2021-06-18 19:00:00||3481.5||3488.5||3488.5||3481.5|0
1624043700000|2021-06-18 19:15:00||3476||3488.5||3488.5||3476|0
1624044000000|2021-06-18 19:20:00||3489||3491||3491||3476|0
1624044300000|2021-06-18 19:25:00||3484||3491||3491||3484|0
1624044600000|2021-06-18 19:30:00||3476||3491||3491||3476|0
1624044900000|2021-06-18 19:35:00||3484||3491||3491||3484|0
1624045200000|2021-06-18 19:40:00||3484||3494.5||3494.5||3476|0
1624045500000|2021-06-18 19:45:00||3476||3489.5||3492||3476|0
1624045800000|2021-06-18 19:50:00|3525|3476|3525|3492|3532.5|3492|3522|3476|2
1624046100000|2021-06-18 19:55:00|3532.5|3485|3524|3480|3532.5|3487|3524|3480|0
1624255200000|2021-06-21 06:00:00|3490.5|3446|3506.5|3446.5|3522.5|3446.5|3487.5|3446|0
1624255500000|2021-06-21 06:05:00|3504|3446|3499|3446|3504|3446|3499|3446|0
1624258200000|2021-06-21 06:50:00|3501.5|3446.5|3501.5|3449|3501.5|3449|3501.5|3446.5|0
1624258500000|2021-06-21 06:55:00|3501|3449.5|3499.5|3462.5|3501.5|3462.5|3499.5|3449.5|0
1624258800000|2021-06-21 07:00:00|3499|3463|3476|3466|3501.5|3475|3475.5|3446|0
1624259100000|2021-06-21 07:05:00|3475|3466.5|3473|3464.5|3475|3470.5|3473|3463|1
1624259400000|2021-06-21 07:10:00|3472.5|3464|3470|3462|3473|3464|3470|3461|0
1624259700000|2021-06-21 07:15:00|3470.5|3463|3471|3466.5|3471|3467.5|3470.5|3463|0
1624260000000|2021-06-21 07:20:00|3471.5|3467|3473|3469|3473.5|3469|3471.5|3466.5|0
1624260300000|2021-06-21 07:25:00|3472|3468.5|3469|3463.5|3472|3469|3469|3463.5|3
1624260600000|2021-06-21 07:30:00|3468.5|3463|3471|3467|3471.5|3467.5|3466|3460.5|3
1624260900000|2021-06-21 07:35:00|3470.5|3467.5|3472|3467.5|3472.5|3469|3467|3462|8
1624261200000|2021-06-21 07:40:00|3472.5|3468|3479|3475.5|3479|3475.5|3472|3468|2
1624261500000|2021-06-21 07:45:00|3479.5|3475|3484.5|3479.5|3486|3482.5|3479|3475|0
1624261800000|2021-06-21 07:50:00|3484|3480|3491|3487|3491|3487.5|3483.5|3480|0
1624262100000|2021-06-21 07:55:00|3490.5|3486.5|3491.5|3487|3492|3487.5|3488.5|3484.5|0
1624262400000|2021-06-21 08:00:00|3490.5|3486.5|3484|3480|3490.5|3487.5|3484|3480|0
1624262700000|2021-06-21 08:05:00|3483.5|3479.5|3478.5|3475|3483.5|3480|3478.5|3474|2
1624263000000|2021-06-21 08:10:00|3479|3476|3479.5|3475.5|3481.5|3477.5|3479|3475|0
1624263300000|2021-06-21 08:15:00|3480|3476|3482.5|3478.5|3482.5|3478.5|3480|3475|0
1624263600000|2021-06-21 08:20:00|3483|3479|3485.5|3481|3486.5|3483|3483|3478.5|0
1624263900000|2021-06-21 08:25:00|3486|3481.5|3484.5|3481|3487|3483.5|3484.5|3480.5|2
1624264200000|2021-06-21 08:30:00|3485|3481.5|3487.5|3483.5|3488|3484.5|3485|3481.5|0
1624264500000|2021-06-21 08:35:00|3487|3483|3485.5|3481|3487|3484|3485.5|3481|0
1624264800000|2021-06-21 08:40:00|3486|3481.5|3485.5|3482|3488|3484.5|3485.5|3481.5|3
1624265100000|2021-06-21 08:45:00|3486|3481.5|3488.5|3484.5|3488.5|3485|3486|3481.5|2
1624265400000|2021-06-21 08:50:00|3487.5|3484|3484.5|3480.5|3487.5|3484|3484.5|3480.5|0
1624265700000|2021-06-21 08:55:00|3485|3481.5|3482.5|3478.5|3486|3482.5|3481.5|3477.5|2
1624266000000|2021-06-21 09:00:00|3483|3478|3486.5|3482.5|3486.5|3482.5|3483|3478|0
1624266300000|2021-06-21 09:05:00|3485.5|3482|3484.5|3480.5|3486|3482|3484.5|3480.5|0
1624266600000|2021-06-21 09:10:00|3484|3480|3486.5|3482.5|3486.5|3483|3483.5|3480|0
1624266900000|2021-06-21 09:15:00|3487|3483|3487.5|3483.5|3488|3484|3487|3483|0
1624267200000|2021-06-21 09:20:00|3487|3483|3487.5|3483.5|3488.5|3484.5|3486.5|3482.5|0
1624267500000|2021-06-21 09:25:00|3488|3484|3487.5|3483.5|3489|3485.5|3487.5|3483.5|0
1624267800000|2021-06-21 09:30:00|3487|3483|3484.5|3480.5|3487|3483|3484.5|3480.5|0
1624268100000|2021-06-21 09:35:00|3485|3480|3481.5|3477|3485|3481.5|3481.5|3477|0
1624268400000|2021-06-21 09:40:00|3482|3477.5|3480.5|3476.5|3482|3478|3480.5|3476.5|0
1624268700000|2021-06-21 09:45:00|3481|3477|3481.5|3477.5|3482.5|3478.5|3481|3477|3
1624269000000|2021-06-21 09:50:00|3482|3478|3484.5|3480.5|3485|3480.5|3482|3478|0
1624269300000|2021-06-21 09:55:00|3484|3480|3485|3481.5|3485|3481.5|3483.5|3479.5|0
1624269600000|2021-06-21 10:00:00|3485.5|3482|3486|3482.5|3486.5|3483|3485.5|3482|0
1624269900000|2021-06-21 10:05:00|3486.5|3483|3490.5|3486.5|3490.5|3486.5|3486.5|3483|0
1624270200000|2021-06-21 10:10:00|3491|3487|3490.5|3486.5|3492.5|3488.5|3490|3486|0
1624270500000|2021-06-21 10:15:00|3491|3487|3491|3487.5|3492|3488.5|3491|3487|0
1624270800000|2021-06-21 10:20:00|3491.5|3488|3494.5|3491|3494.5|3491|3491.5|3488|0
1624271100000|2021-06-21 10:25:00|3494|3490.5|3492|3488.5|3494.5|3490.5|3492|3488.5|0
1624271400000|2021-06-21 10:30:00|3492.5|3488|3493|3489|3494|3490.5|3492.5|3488|0
1624271700000|2021-06-21 10:35:00|3493.5|3490|3496|3492|3496|3492|3493.5|3490|0
1624272000000|2021-06-21 10:40:00|3495.5|3491.5|3496.5|3492.5|3497|3493.5|3495.5|3491.5|0
1624272300000|2021-06-21 10:45:00|3496|3492|3494.5|3490|3496|3492|3493.5|3489|0
1624272600000|2021-06-21 10:50:00|3495|3490.5|3493.5|3490|3495.5|3492|3493.5|3489.5|0
1624272900000|2021-06-21 10:55:00|3494|3489.5|3494|3490.5|3494|3490.5|3492.5|3488.5|0
1624273200000|2021-06-21 11:00:00|3501|3490|3494|3490|3517.5|3490.5|3493.5|3476.5|0
1624273500000|2021-06-21 11:05:00|3494.5|3490.5|3491|3487|3495.5|3492|3491|3487|3
1624273800000|2021-06-21 11:10:00|3490.5|3486.5|3487|3483|3490.5|3487|3486.5|3482.5|0
1624274100000|2021-06-21 11:15:00|3486.5|3482.5|3485.5|3482|3487|3482.5|3485.5|3481|0
1624274400000|2021-06-21 11:20:00|3486|3481.5|3483.5|3480|3486|3482.5|3482.5|3479|0
1624274700000|2021-06-21 11:25:00|3482.5|3479.5|3482.5|3478.5|3483.5|3480|3482.5|3478.5|0
1624275000000|2021-06-21 11:30:00|3483|3479|3482|3478|3483|3479.5|3482|3478|0
1624275300000|2021-06-21 11:35:00|3482.5|3478.5|3484|3479.5|3484|3480|3482.5|3478.5|0
1624275600000|2021-06-21 11:40:00|3483.5|3479|3482.5|3478.5|3484|3480|3481.5|3477.5|0
1624275900000|2021-06-21 11:45:00|3483|3479.5|3485.5|3481.5|3485.5|3481.5|3483|3479|0
1624276200000|2021-06-21 11:50:00|3486|3482.5|3487|3483.5|3487|3483.5|3486|3482.5|0
1624276500000|2021-06-21 11:55:00|3487.5|3484.5|3487.5|3484|3488|3484.5|3487.5|3483.5|0
1624276800000|2021-06-21 12:00:00|3488|3484.5|3487.5|3483|3488.5|3485|3486.5|3482.5|0
1624277100000|2021-06-21 12:05:00|3488|3483.5|3489|3485|3489|3485.5|3488|3483.5|0
1624277400000|2021-06-21 12:10:00|3488.5|3484.5|3488|3484|3488.5|3484.5|3486.5|3482.5|0
1624277700000|2021-06-21 12:15:00|3488.5|3484.5|3488.5|3485|3490.5|3486.5|3488.5|3484.5|0
1624278000000|2021-06-21 12:20:00|3488|3484.5|3484.5|3481|3488|3484.5|3484.5|3481|0
1624278300000|2021-06-21 12:25:00|3484|3480.5|3484.5|3480.5|3484.5|3480.5|3483.5|3479.5|0
1624278600000|2021-06-21 12:30:00|3485|3481|3485|3481|3485.5|3481.5|3484.5|3481|0
1624278900000|2021-06-21 12:35:00|3485.5|3481.5|3485|3481|3486.5|3483|3484.5|3481|0
1624279200000|2021-06-21 12:40:00|3484.5|3480.5|3486|3481.5|3486|3481.5|3484.5|3480.5|0
1624279500000|2021-06-21 12:45:00|3485.5|3482|3483.5|3479.5|3486|3482.5|3483.5|3479.5|0
1624279800000|2021-06-21 12:50:00|3484|3480.5|3486|3482|3486|3482.5|3484|3480.5|0
1624280100000|2021-06-21 12:55:00|3485.5|3481.5|3485.5|3481.5|3486|3481.5|3485.5|3481.5|0
1624280400000|2021-06-21 13:00:00|3485|3481|3487|3483.5|3487|3483.5|3484.5|3480.5|0
1624280700000|2021-06-21 13:05:00|3487.5|3483|3487|3483|3487.5|3483|3486.5|3482.5|0
1624281000000|2021-06-21 13:10:00|3487.5|3484|3488|3484|3489|3485|3487.5|3484|0
1624281300000|2021-06-21 13:15:00|3487.5|3483.5|3487.5|3484|3488|3484.5|3487.5|3483|0
1624281600000|2021-06-21 13:20:00|3488|3483.5|3488|3484.5|3488|3484.5|3487.5|3483.5|0
1624281900000|2021-06-21 13:25:00|3487.5|3484|3487.5|3483.5|3487.5|3484.5|3486.5|3482.5|0
1624282200000|2021-06-21 13:30:00|3487|3483|3476|3472|3489.5|3485|3476|3472|2
1624282500000|2021-06-21 13:35:00|3476.5|3472.5|3470|3466.5|3478.5|3475|3465.5|3462|0
1624282800000|2021-06-21 13:40:00|3469.5|3466|3474|3470|3474|3470|3468.5|3464.5|0
1624283100000|2021-06-21 13:45:00|3474.5|3470.5|3472.5|3468.5|3475.5|3471|3470.5|3466.5|0
1624283400000|2021-06-21 13:50:00|3472|3468|3473.5|3470|3473.5|3470|3470|3466|0
1624283700000|2021-06-21 13:55:00|3474|3470.5|3480|3476|3480|3476.5|3473.5|3469.5|0
1624284000000|2021-06-21 14:00:00|3480.5|3476.5|3480.5|3476|3480.5|3477|3479|3475|0
1624284300000|2021-06-21 14:05:00|3480|3477|3487|3483|3487|3483|3479.5|3477|0
1624284600000|2021-06-21 14:10:00|3486.5|3482.5|3481|3477|3487|3482.5|3480.5|3476.5|0
1624284900000|2021-06-21 14:15:00|3481.5|3477.5|3477|3473|3482.5|3478.5|3476.5|3472.5|0
1624285200000|2021-06-21 14:20:00|3476.5|3472.5|3475|3471.5|3476.5|3472.5|3474.5|3470.5|1
1624285500000|2021-06-21 14:25:00|3474.5|3471|3477|3473|3477|3473|3474.5|3470.5|0
1624285800000|2021-06-21 14:30:00|3476.5|3474|3482.5|3478.5|3483|3479|3476.5|3474|0
1624286100000|2021-06-21 14:35:00|3483|3479|3487|3483|3487|3483.5|3483|3479|0
1624286400000|2021-06-21 14:40:00|3486.5|3482.5|3485.5|3482|3486.5|3482.5|3484.5|3481.5|0
1624286700000|2021-06-21 14:45:00|3486|3481.5|3485.5|3482|3486.5|3482|3484.5|3481.5|0
1624287000000|2021-06-21 14:50:00|3486|3482.5|3485.5|3482|3486.5|3483|3485.5|3481.5|0
1624287300000|2021-06-21 14:55:00|3486|3481.5|3484.5|3481.5|3486|3481.5|3484.5|3481.5|0
1624287600000|2021-06-21 15:00:00|3485|3482|3487.5|3483.5|3488|3484|3485|3481.5|0
1624287900000|2021-06-21 15:05:00|3488|3484|3489|3485|3489.5|3485.5|3487.5|3483.5|0
1624288200000|2021-06-21 15:10:00|3488.5|3484.5|3487.5|3483|3488.5|3484.5|3487.5|3483|2
1624288500000|2021-06-21 15:15:00|3487|3482.5|3487.5|3483.5|3487.5|3484|3486.5|3482|2
1624288800000|2021-06-21 15:20:00|3486|3484|3488.5|3484.5|3488.5|3485|3486|3484|1
1624289100000|2021-06-21 15:25:00|3488|3484|3494.5|3484.5|3497|3487|3488|3481.5|0
1624289400000|2021-06-21 15:30:00|3510|3481.5|3496|3486|3511|3487.5|3493.5|3481.5|0
1624289700000|2021-06-21 15:35:00|3495.5|3485.5|3505.5|3482|3513|3486|3495|3481.5|0
1624290000000|2021-06-21 15:40:00|3515|3481.5|3522|3482|3522|3482|3515|3481.5|0
1624290600000|2021-06-21 15:50:00||3481.5||3482||3482||3481.5|0
1624290900000|2021-06-21 15:55:00||3481.5||3482||3482||3481.5|0
1624291200000|2021-06-21 16:00:00||3481.5||3482||3482||3481.5|0
1624291800000|2021-06-21 16:10:00||3481.5||3482||3482||3481.5|0
1624292400000|2021-06-21 16:20:00||3481.5||3482||3482||3481.5|0
1624293300000|2021-06-21 16:35:00||3481.5||3482||3482||3481.5|0
1624293600000|2021-06-21 16:40:00||3481.5||3482||3482||3481.5|0
1624295100000|2021-06-21 17:05:00||3481.5||3482||3482||3481.5|0
1624296000000|2021-06-21 17:20:00||3481.5||3482||3482||3481.5|0
1624296300000|2021-06-21 17:25:00||3481.5||3482||3482||3481.5|0
1624297200000|2021-06-21 17:40:00||3482.5||3483||3483||3482.5|0
1624298100000|2021-06-21 17:55:00||3483.5||3483.5||3483.5||3483.5|0
1624298700000|2021-06-21 18:05:00||3482||3485||3485||3482|0
1624299000000|2021-06-21 18:10:00||3482||3485||3485||3482|0
1624299600000|2021-06-21 18:20:00||3482||3485||3485||3482|0
1624299900000|2021-06-21 18:25:00||3482||3485||3485||3482|0
1624300200000|2021-06-21 18:30:00||3482||3485||3485||3482|0
1624300800000|2021-06-21 18:40:00||3482||3485||3485||3482|0
1624301100000|2021-06-21 18:45:00||3482||3485||3485||3482|0
1624301400000|2021-06-21 18:50:00||3482||3485||3485||3482|0
1624302300000|2021-06-21 19:05:00||3482||3489.5||3489.5||3482|0
1624303200000|2021-06-21 19:20:00||3482||3487||3487||3482|0
1624304400000|2021-06-21 19:40:00||3482||3487||3487||3482|0
1624304700000|2021-06-21 19:45:00||3482||3487||3487||3482|0
1624305000000|2021-06-21 19:50:00||3482||3487||3487||3482|0
1624305300000|2021-06-21 19:55:00||3482||3487||3487||3482|0
1624341600000|2021-06-22 06:00:00|3525|3481.5|3532|3482|3532|3483|3525|3481.5|0
1624343400000|2021-06-22 06:30:00||3483||3483.5||3483.5||3483|0
1624344000000|2021-06-22 06:40:00|3521.5|3481.5|3521|3481.5|3521.5|3482|3509.5|3481.5|0
1624344300000|2021-06-22 06:45:00|3520.5||3510.5||3521||3509.5||0
1624344600000|2021-06-22 06:50:00|3520.5||3520.5||3521||3518.5||0
1624344900000|2021-06-22 06:55:00|3520||3510||3521.5||3503.5||0
1624345200000|2021-06-22 07:00:00|3509.5|3482|3491|3483|3521.5|3484.5|3491|3481.5|0
1624345500000|2021-06-22 07:05:00|3490|3482.5|3484|3480|3490|3482.5|3484|3476.5|0
1624345800000|2021-06-22 07:10:00|3483.5|3479.5|3483|3477|3483.5|3479.5|3483|3476.5|0
1624346100000|2021-06-22 07:15:00|3482.5|3477.5|3482|3478.5|3483|3478.5|3481|3474.5|0
1624346400000|2021-06-22 07:20:00|3482.5|3478|3485|3481|3485|3481|3481|3475.5|0
1624346700000|2021-06-22 07:25:00|3485.5|3481.5|3485.2|3481.2|3486.5|3482|3482.7|3476.7|0
1624347000000|2021-06-22 07:30:00|3485.7|3481.7|3490.7|3486.7|3491.2|3486.7|3485.7|3481.7|30
1624347300000|2021-06-22 07:35:00|3491.2|3487.2|3494.7|3490.7|3494.7|3490.7|3491.2|3487.2|2
1624347600000|2021-06-22 07:40:00|3495.2|3490.2|3494.2|3490.2|3495.2|3490.7|3492.7|3488.7|3
1624347900000|2021-06-22 07:45:00|3493.7|3489.7|3492.2|3488.7|3493.7|3489.7|3492.2|3488.2|0
1624348200000|2021-06-22 07:50:00|3491.7|3487.2|3489.7|3485.7|3492.7|3488.2|3489.7|3485.2|11
1624348500000|2021-06-22 07:55:00|3490.2|3485.2|3491.7|3487.2|3491.7|3487.2|3487.2|3483.2|0
1624348800000|2021-06-22 08:00:00|3491.2|3487.7|3491.7|3487.7|3494.7|3490.7|3491.2|3487.2|0
1624349100000|2021-06-22 08:05:00|3492.2|3488.2|3489.2|3485.2|3492.2|3488.2|3489.2|3484.7|0
1624349400000|2021-06-22 08:10:00|3489.7|3485.7|3488.7|3484.7|3491.2|3487.2|3488.7|3484.7|1
1624349700000|2021-06-22 08:15:00|3488.2|3484.2|3489.7|3485.7|3489.7|3485.7|3488.2|3484.2|0
1624350000000|2021-06-22 08:20:00|3490.2|3486.2|3488.2|3484.2|3490.2|3486.2|3487.7|3483.7|0
1624350300000|2021-06-22 08:25:00|3488.7|3484.7|3485.2|3481.2|3489.7|3485.7|3484.7|3480.7|0
1624350600000|2021-06-22 08:30:00|3484.7|3480.7|3482.7|3479.2|3485.2|3481.2|3482.7|3479.2|0
1624350900000|2021-06-22 08:35:00|3482.2|3478.7|3480.2|3476.2|3482.2|3478.7|3480.2|3476.2|0
1624351200000|2021-06-22 08:40:00|3479.7|3475.7|3480.2|3477.2|3481.2|3477.7|3478.7|3475.2|16
1624351500000|2021-06-22 08:45:00|3479.7|3476.7|3480.2|3477.2|3480.2|3477.2|3478.7|3474.7|0
1624351800000|2021-06-22 08:50:00|3481.7|3477.7|3483.2|3479.2|3483.2|3479.2|3481.2|3477.7|4
1624352100000|2021-06-22 08:55:00|3482.7|3477.7|3485.2|3481.2|3485.2|3481.2|3481.7|3477.7|1
1624352400000|2021-06-22 09:00:00|3485.7|3481.7|3489.2|3485.2|3489.2|3485.2|3485.7|3481.2|0
1624352700000|2021-06-22 09:05:00|3488.7|3484.7|3489.2|3485.2|3489.2|3485.2|3487.7|3483.2|0
1624353000000|2021-06-22 09:10:00|3488.7|3484.7|3491.7|3487.7|3491.7|3487.7|3488.7|3484.7|0
1624353300000|2021-06-22 09:15:00|3491.2|3487.2|3492.7|3488.2|3493.2|3489.2|3491.2|3487.2|0
1624353600000|2021-06-22 09:20:00|3492.2|3488.7|3494.2|3490.2|3494.2|3490.2|3490.7|3487.2|0
1624353900000|2021-06-22 09:25:00|3493.7|3489.7|3495.2|3491.2|3495.2|3491.2|3492.7|3488.7|0
1624354200000|2021-06-22 09:30:00|3494.2|3491.7|3493.7|3489.7|3495.7|3491.7|3493.2|3489.2|10
1624354500000|2021-06-22 09:35:00|3492.7|3489.2|3490.7|3486.7|3493.2|3489.7|3490.7|3486.7|10
1624354800000|2021-06-22 09:40:00|3491.2|3487.2|3493.2|3489.2|3493.7|3489.7|3490.2|3486.2|0
1624355100000|2021-06-22 09:45:00|3492.7|3488.7|3493.2|3489.7|3493.7|3489.7|3491.7|3487.7|0
1624355400000|2021-06-22 09:50:00|3493.7|3489.2|3494.7|3491.7|3494.7|3491.7|3493.2|3489.2|0
1624355700000|2021-06-22 09:55:00|3496.2|3492.2|3496.2|3492.7|3496.2|3492.7|3495.7|3491.7|1
1624356000000|2021-06-22 10:00:00|3496.7|3492.2|3500.7|3497.2|3500.7|3497.2|3496.2|3492.2|0
1624356300000|2021-06-22 10:05:00|3500.2|3496.7|3504.7|3500.7|3504.7|3500.7|3500.2|3496.2|0
1624356600000|2021-06-22 10:10:00|3505.2|3501.2|3502.2|3498.2|3505.2|3501.2|3502.2|3498.2|0
1624356900000|2021-06-22 10:15:00|3502.7|3498.7|3501.7|3497.7|3503.2|3499.7|3501.7|3497.7|0
1624357200000|2021-06-22 10:20:00|3502.2|3498.2|3502.2|3498.7|3503.7|3500.2|3501.7|3497.7|0
1624357500000|2021-06-22 10:25:00|3502.7|3498.2|3502.7|3498.7|3503.2|3499.2|3502.2|3498.2|0
1624357800000|2021-06-22 10:30:00|3503.2|3499.2|3500.7|3496.7|3503.2|3499.7|3500.2|3496.7|0
1624358100000|2021-06-22 10:35:00|3501.2|3497.2|3503.2|3499.2|3504.2|3500.7|3501.2|3497.2|0
1624358400000|2021-06-22 10:40:00|3502.7|3498.7|3505.2|3501.2|3505.2|3501.2|3501.7|3498.2|0
1624358700000|2021-06-22 10:45:00|3505.7|3501.7|3506.2|3502.2|3507.7|3503.7|3505.7|3501.7|0
1624359000000|2021-06-22 10:50:00|3505.7|3501.7|3505.7|3501.2|3505.7|3501.7|3505.2|3501.2|0
1624359300000|2021-06-22 10:55:00|3506.2|3501.7|3508.2|3504.2|3508.2|3504.2|3506.2|3501.7|0
1624359600000|2021-06-22 11:00:00|3513.7|3504.7|3507.2|3503.2|3514.7|3504.7|3506.2|3486.2|0
1624359900000|2021-06-22 11:05:00|3506.7|3502.7|3508.7|3504.7|3508.7|3504.7|3506.7|3502.7|0
1624360200000|2021-06-22 11:10:00|3508.2|3504.2|3508.2|3504.2|3509.7|3506.2|3507.2|3503.2|0
1624360500000|2021-06-22 11:15:00|3508.7|3504.7|3508.2|3504.2|3509.2|3505.7|3508.2|3504.2|2
1624360800000|2021-06-22 11:20:00|3508.7|3504.7|3508.2|3504.2|3509.2|3505.2|3507.2|3503.2|0
1624361100000|2021-06-22 11:25:00|3508.7|3504.7|3509.2|3505.2|3509.2|3505.7|3508.2|3504.2|0
1624361400000|2021-06-22 11:30:00|3508.7|3504.7|3505.7|3501.2|3508.7|3504.7|3505.2|3501.2|0
1624361700000|2021-06-22 11:35:00|3505.2|3501.7|3506.7|3502.7|3506.7|3502.7|3504.7|3501.2|0
1624362000000|2021-06-22 11:40:00|3506.2|3502.2|3508.2|3504.2|3508.2|3504.2|3506.2|3502.2|0
1624362300000|2021-06-22 11:45:00|3508.7|3504.7|3506.2|3502.2|3508.7|3505.2|3506.2|3502.2|0
1624362600000|2021-06-22 11:50:00|3506.7|3501.7|3508.7|3504.7|3509.2|3505.2|3506.2|3501.7|0
1624362900000|2021-06-22 11:55:00|3509.2|3505.2|3509.7|3506.2|3510.2|3506.2|3508.7|3504.2|0
1624363200000|2021-06-22 12:00:00|3510.2|3506.7|3509.2|3505.2|3511.7|3507.7|3509.2|3505.2|0
1624363500000|2021-06-22 12:05:00|3509.7|3504.7|3510.7|3506.7|3511.2|3507.2|3509.7|3504.7|0
1624363800000|2021-06-22 12:10:00|3510.2|3506.2|3509.7|3505.7|3510.7|3506.7|3509.2|3505.7|0
1624364100000|2021-06-22 12:15:00|3509.2|3506.2|3508.2|3504.2|3510.2|3506.2|3508.2|3504.2|0
1624364400000|2021-06-22 12:20:00|3507.7|3503.7|3507.7|3503.7|3508.7|3505.2|3506.2|3502.2|0
1624364700000|2021-06-22 12:25:00|3508.2|3504.2|3507.2|3503.2|3508.7|3504.7|3507.2|3503.2|0
1624365000000|2021-06-22 12:30:00|3507.7|3503.7|3509.2|3505.2|3509.2|3505.7|3507.2|3502.7|0
1624365300000|2021-06-22 12:35:00|3509.7|3505.7|3509.2|3505.2|3509.7|3505.7|3509.2|3504.7|0
1624365600000|2021-06-22 12:40:00|3508.7|3504.7|3507.2|3503.2|3508.7|3504.7|3507.2|3503.2|0
1624365900000|2021-06-22 12:45:00|3506.7|3502.7|3507.2|3503.2|3507.2|3503.2|3506.2|3502.2|0
1624366200000|2021-06-22 12:50:00|3506.7|3502.7|3504.2|3499.7|3506.7|3502.7|3502.7|3498.2|0
1624366500000|2021-06-22 12:55:00|3504.7|3500.2|3505.2|3501.2|3505.2|3501.2|3504.2|3499.7|0
1624366800000|2021-06-22 13:00:00|3505.7|3501.7|3508.2|3504.2|3508.2|3504.7|3505.7|3501.2|0
1624367100000|2021-06-22 13:05:00|3507.7|3503.7|3506.2|3502.2|3509.2|3505.2|3505.7|3502.2|0
1624367400000|2021-06-22 13:10:00|3506.7|3502.7|3507.7|3503.7|3507.7|3504.2|3506.7|3502.7|0
1624367700000|2021-06-22 13:15:00|3507.2|3503.2|3507.7|3503.7|3508.7|3504.7|3507.2|3503.2|0
1624368000000|2021-06-22 13:20:00|3507.2|3503.2|3504.7|3500.7|3507.2|3503.2|3504.2|3500.2|0
1624368300000|2021-06-22 13:25:00|3504.2|3501.2|3504.2|3500.2|3505.2|3501.7|3503.7|3499.7|0
1624368600000|2021-06-22 13:30:00|3504.7|3501.2|3508.7|3505.2|3508.7|3505.2|3502.7|3498.7|1
1624368900000|2021-06-22 13:35:00|3509.7|3505.7|3508.2|3504.2|3512.7|3508.7|3508.2|3504.2|2
1624369200000|2021-06-22 13:40:00|3508.7|3504.7|3501.2|3497.2|3508.7|3505.2|3501.2|3497.2|0
1624369500000|2021-06-22 13:45:00|3501.7|3497.7|3503.2|3499.2|3504.7|3501.2|3501.7|3497.7|0
1624369800000|2021-06-22 13:50:00|3502.7|3498.7|3504.7|3500.7|3504.7|3500.7|3500.2|3496.7|0
1624370100000|2021-06-22 13:55:00|3505.2|3501.2|3507.2|3496.2|3507.7|3503.2|3504.2|3496.2|0
1624370400000|2021-06-22 14:00:00|3506.2|3496.7|3503.7|3499.7|3506.2|3501.2|3502.2|3496.7|0
1624370700000|2021-06-22 14:05:00|3503.2|3500.2|3506.2|3502.2|3507.2|3503.2|3502.2|3498.2|0
1624371000000|2021-06-22 14:10:00|3506.7|3502.7|3506.7|3503.2|3507.2|3503.7|3505.7|3501.7|0
1624371300000|2021-06-22 14:15:00|3507.2|3503.7|3507.2|3503.2|3507.7|3504.2|3505.7|3501.7|0
1624371600000|2021-06-22 14:20:00|3507.7|3503.7|3509.7|3505.7|3509.7|3506.2|3507.7|3503.7|0
1624371900000|2021-06-22 14:25:00|3509.2|3505.2|3510.7|3506.7|3511.2|3507.2|3507.2|3503.2|0
1624372200000|2021-06-22 14:30:00|3511.2|3507.2|3511.7|3508.2|3512.2|3508.2|3511.2|3507.2|0
1624372500000|2021-06-22 14:35:00|3512.2|3508.7|3514.2|3510.7|3514.2|3510.7|3512.2|3508.7|0
1624372800000|2021-06-22 14:40:00|3514.7|3510.2|3512.2|3508.2|3514.7|3510.2|3511.2|3507.2|0
1624373100000|2021-06-22 14:45:00|3511.7|3507.7|3511.2|3507.7|3511.7|3507.7|3511.2|3507.2|0
1624373400000|2021-06-22 14:50:00|3510.7|3507.2|3512.2|3508.2|3512.2|3508.7|3510.7|3506.7|0
1624373700000|2021-06-22 14:55:00|3511.7|3508.7|3512.7|3509.2|3513.2|3509.2|3511.7|3508.2|0
1624374000000|2021-06-22 15:00:00|3513.2|3509.7|3513.2|3509.7|3513.7|3510.2|3512.2|3508.7|0
1624374300000|2021-06-22 15:05:00|3513.7|3509.2|3514.2|3510.7|3514.2|3510.7|3512.7|3509.2|0
1624374600000|2021-06-22 15:10:00|3513.7|3510.2|3514.7|3511.7|3515.2|3511.7|3513.7|3510.2|0
1624374900000|2021-06-22 15:15:00|3515.2|3510.7|3514.2|3510.2|3515.2|3510.7|3514.2|3510.2|1
1624375200000|2021-06-22 15:20:00|3514.7|3510.7|3516.2|3512.2|3516.7|3512.7|3514.7|3510.7|0
1624375500000|2021-06-22 15:25:00|3516.7|3511.7|3521.7|3512.7|3525.2|3513.7|3515.7|3511.7|0
1624375800000|2021-06-22 15:30:00|3522.2|3504.7|3520.2|3510.7|3522.7|3513.2|3520.2|3504.7|0
1624376100000|2021-06-22 15:35:00|3520.7|3511.2|3522.7|3502.7|3527.7|3511.7|3520.7|3499.7|0
1624376400000|2021-06-22 15:40:00|3527.7|3499.2|3528.2|3492.7|3528.2|3499.2|3527.7|3478.2|0
1624377300000|2021-06-22 15:55:00||3478.2||3493.2||3493.2||3478.2|0
1624377600000|2021-06-22 16:00:00||3485.7||3494.2||3494.2||3485.7|0
1624378200000|2021-06-22 16:10:00||3478.2||3494.7||3494.7||3478.2|0
1624378500000|2021-06-22 16:15:00||3487.2||3495.2||3495.2||3487.2|0
1624378800000|2021-06-22 16:20:00||3487.7||3495.7||3495.7||3487.7|0
1624379400000|2021-06-22 16:30:00||3478.2||3496.2||3496.2||3478.2|0
1624379700000|2021-06-22 16:35:00||3478.2||3497.2||3497.2||3478.2|0
1624380000000|2021-06-22 16:40:00||3489.7||3497.7||3497.7||3489.7|0
1624380300000|2021-06-22 16:45:00||3490.2||3498.2||3498.2||3490.2|0
1624380600000|2021-06-22 16:50:00||3490.7||3498.7||3498.7||3490.7|0
1624381800000|2021-06-22 17:10:00||3499.2||3500.7||3500.7||3493.7|0
1624382400000|2021-06-22 17:20:00||3493.7||3499.2||3499.2||3478.2|0
1624382700000|2021-06-22 17:25:00||3492.2||3500.7||3500.7||3478.2|0
1624383000000|2021-06-22 17:30:00||3478.2||3500.7||3500.7||3478.2|0
1624383300000|2021-06-22 17:35:00||3493.7||3500.7||3500.7||3493.7|0
1624383900000|2021-06-22 17:45:00||3478.2||3499.2||3499.2||3478.2|0
1624384500000|2021-06-22 17:55:00||3492.2||3485.7||3492.2||3484.2|0
1624385400000|2021-06-22 18:10:00||3478.2||3486.2||3486.2||3478.2|0
1624385700000|2021-06-22 18:15:00||3478.2||3486.7||3486.7||3478.2|0
1624386000000|2021-06-22 18:20:00||3478.2||3487.7||3487.7||3478.2|0
1624386300000|2021-06-22 18:25:00||3479.7||3488.7||3488.7||3478.2|0
1624386900000|2021-06-22 18:35:00||3480.7||3489.2||3489.2||3480.7|0
1624387200000|2021-06-22 18:40:00||3478.2||3490.2||3490.2||3478.2|0
1624387800000|2021-06-22 18:50:00||3482.2||3490.7||3490.7||3482.2|0
1624388100000|2021-06-22 18:55:00||3478.2||3491.2||3491.2||3478.2|0
1624388400000|2021-06-22 19:00:00||3478.2||3492.2||3492.2||3478.2|0
1624389300000|2021-06-22 19:15:00||3478.2||3493.2||3493.2||3478.2|0
1624389600000|2021-06-22 19:20:00||3478.2||3494.2||3494.2||3478.2|0
1624389900000|2021-06-22 19:25:00||3486.7||3496.2||3496.2||3478.2|0
1624390200000|2021-06-22 19:30:00||3488.2||3496.7||3496.7||3488.2|0
1624390800000|2021-06-22 19:40:00||3489.2||3498.2||3498.2||3489.2|0
1624391400000|2021-06-22 19:50:00||3490.2||3500.2||3500.2||3478.2|0
1624391700000|2021-06-22 19:55:00|3528.7|3492.7|3528.7|3500.7|3528.7|3500.7|3528.7|3492.7|0
1624428000000|2021-06-23 06:00:00|3530.7|3489.2|3530.7|3478.2|3530.7|3489.2|3530.2|3477.7|0
1624428900000|2021-06-23 06:15:00||3479.2||3479.7||3479.7||3479.2|0
1624431000000|2021-06-23 06:50:00||3480.2||3493.7||3493.7||3480.2|0
1624431300000|2021-06-23 06:55:00|3530.2|3494.2|3530.2|3494.2|3530.7|3494.2|3527.2|3493.7|0
1624431600000|2021-06-23 07:00:00|3530.7|3496.2|3514.2|3509.7|3530.7|3510.7|3514.2|3480.2|0
1624431900000|2021-06-23 07:05:00|3514.7|3510.2|3517.7|3513.2|3517.7|3513.2|3512.2|3507.7|0
1624432200000|2021-06-23 07:10:00|3518.2|3513.7|3515.2|3511.2|3518.2|3513.7|3515.2|3511.2|0
1624432500000|2021-06-23 07:15:00|3514.2|3509.2|3514.2|3509.2|3515.2|3511.2|3512.2|3507.7|0
1624432800000|2021-06-23 07:20:00|3513.2|3508.7|3516.2|3511.7|3516.2|3512.2|3513.2|3508.7|0
1624433100000|2021-06-23 07:25:00|3515.2|3512.2|3514.2|3510.2|3515.2|3512.2|3511.2|3506.2|0
1624433400000|2021-06-23 07:30:00|3515.2|3511.2|3512.2|3507.7|3515.7|3511.7|3512.2|3507.2|0
1624433700000|2021-06-23 07:35:00|3511.2|3507.2|3508.7|3504.2|3511.2|3507.7|3508.2|3503.2|0
1624434000000|2021-06-23 07:40:00|3508.2|3503.7|3508.2|3503.7|3508.2|3504.2|3507.2|3502.7|0
1624434300000|2021-06-23 07:45:00|3507.7|3503.2|3508.2|3503.7|3508.2|3503.7|3507.2|3502.2|0
1624434600000|2021-06-23 07:50:00|3508.7|3504.2|3508.2|3503.7|3510.7|3506.7|3508.2|3503.7|0
1624434900000|2021-06-23 07:55:00|3507.7|3503.2|3505.2|3501.2|3507.7|3503.7|3504.2|3499.7|0
1624435200000|2021-06-23 08:00:00|3505.7|3501.7|3504.2|3500.7|3506.7|3502.7|3504.2|3500.7|0
1624435500000|2021-06-23 08:05:00|3503.7|3500.2|3506.2|3501.7|3506.7|3502.2|3502.2|3498.2|0
1624435800000|2021-06-23 08:10:00|3505.7|3501.2|3502.2|3498.2|3505.7|3501.2|3502.2|3498.2|0
1624436100000|2021-06-23 08:15:00|3501.7|3497.7|3502.2|3498.7|3502.7|3498.7|3500.2|3495.7|0
1624436400000|2021-06-23 08:20:00|3502.7|3499.2|3504.2|3500.2|3504.2|3500.2|3502.7|3499.2|0
1624436700000|2021-06-23 08:25:00|3503.7|3499.7|3502.7|3498.7|3503.7|3499.7|3502.2|3498.7|0
1624437000000|2021-06-23 08:30:00|3502.2|3498.2|3502.2|3498.2|3502.7|3499.2|3502.2|3498.2|0
1624437300000|2021-06-23 08:35:00|3501.7|3497.7|3502.2|3498.7|3504.2|3500.2|3501.7|3497.7|0
1624437600000|2021-06-23 08:40:00|3502.7|3498.2|3500.2|3495.7|3502.7|3498.2|3499.2|3495.7|0
1624437900000|2021-06-23 08:45:00|3499.7|3495.2|3500.7|3496.7|3501.7|3497.2|3499.2|3495.2|0
1624438200000|2021-06-23 08:50:00|3501.2|3497.2|3498.2|3494.2|3501.2|3497.7|3498.2|3494.2|0
1624438500000|2021-06-23 08:55:00|3497.7|3493.7|3498.2|3494.2|3498.2|3494.7|3496.2|3492.7|0
1624438800000|2021-06-23 09:00:00|3497.7|3493.7|3494.7|3491.2|3497.7|3493.7|3494.2|3490.2|0
1624439100000|2021-06-23 09:05:00|3494.2|3490.7|3493.7|3489.7|3494.2|3490.7|3493.2|3489.2|0
1624439400000|2021-06-23 09:10:00|3493.2|3489.2|3495.2|3491.2|3495.7|3491.2|3492.2|3488.2|0
1624439700000|2021-06-23 09:15:00|3495.7|3491.7|3495.2|3491.2|3496.2|3492.2|3495.2|3491.2|0
1624440000000|2021-06-23 09:20:00|3494.7|3490.7|3492.2|3488.2|3494.7|3490.7|3492.2|3487.7|0
1624440300000|2021-06-23 09:25:00|3491.2|3487.7|3493.2|3489.7|3493.2|3489.7|3491.2|3487.2|0
1624440600000|2021-06-23 09:30:00|3493.7|3489.2|3496.7|3493.2|3496.7|3493.2|3493.2|3489.2|6
1624440900000|2021-06-23 09:35:00|3496.2|3492.7|3499.7|3495.2|3499.7|3495.7|3496.2|3492.7|0
1624441200000|2021-06-23 09:40:00|3500.2|3495.7|3502.2|3498.7|3502.2|3498.7|3500.2|3495.7|0
1624441500000|2021-06-23 09:45:00|3502.7|3499.2|3503.2|3499.7|3503.2|3499.7|3502.7|3498.7|0
1624441800000|2021-06-23 09:50:00|3503.7|3500.2|3502.2|3498.2|3504.7|3500.7|3502.2|3498.2|0
1624442100000|2021-06-23 09:55:00|3501.2|3497.7|3501.2|3497.7|3503.2|3499.7|3501.2|3497.7|0
1624442400000|2021-06-23 10:00:00|3500.7|3497.2|3501.2|3497.2|3501.2|3497.2|3500.2|3496.2|0
1624442700000|2021-06-23 10:05:00|3501.7|3497.7|3502.7|3499.2|3502.7|3499.2|3501.7|3497.7|0
1624443000000|2021-06-23 10:10:00|3503.2|3498.7|3505.7|3501.7|3505.7|3501.7|3503.2|3498.7|0
1624443300000|2021-06-23 10:15:00|3505.2|3502.2|3506.7|3502.7|3507.2|3503.7|3505.2|3502.2|0
1624443600000|2021-06-23 10:20:00|3507.2|3503.2|3509.7|3506.2|3509.7|3506.2|3507.2|3503.2|0
1624443900000|2021-06-23 10:25:00|3509.2|3505.7|3510.7|3506.7|3510.7|3506.7|3509.2|3505.7|0
1624444200000|2021-06-23 10:30:00|3511.2|3506.2|3509.7|3505.7|3511.2|3506.2|3509.7|3505.7|0
1624444500000|2021-06-23 10:35:00|3509.2|3505.2|3505.2|3501.2|3509.2|3505.2|3504.7|3500.2|0
1624444800000|2021-06-23 10:40:00|3504.7|3500.7|3502.7|3499.2|3504.7|3500.7|3502.7|3499.2|0
1624445100000|2021-06-23 10:45:00|3502.2|3498.7|3503.7|3499.7|3503.7|3500.2|3501.7|3498.2|0
1624445400000|2021-06-23 10:50:00|3503.2|3499.2|3498.2|3494.2|3503.2|3499.2|3498.2|3494.2|0
1624445700000|2021-06-23 10:55:00|3497.7|3493.7|3498.2|3494.2|3498.2|3494.2|3497.7|3493.2|0
1624446000000|2021-06-23 11:00:00|3503.2|3491.7|3495.7|3491.2|3503.2|3492.7|3495.7|3489.7|0
1624446300000|2021-06-23 11:05:00|3495.2|3491.7|3497.2|3492.7|3497.2|3492.7|3494.7|3491.7|0
1624446600000|2021-06-23 11:10:00|3496.7|3492.2|3495.7|3491.2|3496.7|3492.2|3495.7|3491.2|0
1624446900000|2021-06-23 11:15:00|3496.2|3491.7|3495.7|3492.2|3496.7|3492.2|3495.7|3491.7|0
1624447200000|2021-06-23 11:20:00|3495.2|3491.7|3489.2|3484.7|3495.2|3491.7|3488.7|3482.2|0
1624447500000|2021-06-23 11:25:00|3488.7|3484.2|3487.7|3484.2|3488.7|3484.2|3487.2|3483.2|2
1624447800000|2021-06-23 11:30:00|3488.2|3484.7|3491.2|3487.2|3491.2|3487.2|3488.2|3484.7|0
1624448100000|2021-06-23 11:35:00|3490.7|3486.7|3488.2|3483.7|3490.7|3486.7|3488.2|3483.7|0
1624448400000|2021-06-23 11:40:00|3487.7|3484.2|3491.2|3487.2|3491.7|3487.7|3487.2|3484.2|0
1624448700000|2021-06-23 11:45:00|3491.7|3488.2|3492.7|3488.2|3492.7|3488.2|3491.7|3488.2|0
1624449000000|2021-06-23 11:50:00|3493.2|3488.7|3494.2|3490.2|3494.7|3490.2|3493.2|3488.7|0
1624449300000|2021-06-23 11:55:00|3494.7|3490.7|3495.2|3491.7|3495.2|3491.7|3493.2|3489.7|0
1624449600000|2021-06-23 12:00:00|3495.7|3492.2|3497.2|3493.2|3497.7|3493.7|3495.2|3492.2|0
1624449900000|2021-06-23 12:05:00|3497.7|3493.7|3497.7|3494.2|3498.2|3494.7|3497.7|3493.7|0
1624450200000|2021-06-23 12:10:00|3498.2|3494.7|3501.7|3497.7|3501.7|3497.7|3498.2|3494.7|0
1624450500000|2021-06-23 12:15:00|3501.2|3497.2|3501.2|3497.7|3501.2|3497.7|3500.2|3496.7|0
1624450800000|2021-06-23 12:20:00|3501.7|3498.7|3502.7|3499.2|3503.2|3499.7|3501.2|3498.7|0
1624451100000|2021-06-23 12:25:00|3502.2|3498.7|3501.7|3497.7|3502.2|3498.7|3501.7|3497.7|2
1624451400000|2021-06-23 12:30:00|3502.2|3498.2|3501.7|3497.7|3502.7|3499.2|3500.7|3497.2|0
1624451700000|2021-06-23 12:35:00|3502.2|3498.2|3501.7|3498.2|3502.7|3498.7|3501.7|3498.2|0
1624452000000|2021-06-23 12:40:00|3502.2|3497.7|3500.2|3496.2|3502.2|3497.7|3500.2|3496.2|0
1624452300000|2021-06-23 12:45:00|3500.7|3496.7|3501.2|3497.2|3501.2|3497.2|3500.7|3496.7|0
1624452600000|2021-06-23 12:50:00|3500.7|3496.7|3503.2|3498.7|3503.2|3498.7|3500.7|3496.7|0
1624452900000|2021-06-23 12:55:00|3503.7|3499.2|3504.2|3499.7|3504.2|3499.7|3502.7|3498.7|0
1624453200000|2021-06-23 13:00:00|3503.7|3499.2|3503.2|3498.7|3503.7|3499.2|3502.7|3498.7|0
1624453500000|2021-06-23 13:05:00|3503.7|3499.2|3503.7|3499.7|3504.2|3500.7|3503.2|3499.2|0
1624453800000|2021-06-23 13:10:00|3503.2|3499.2|3503.2|3498.7|3503.2|3499.2|3502.7|3498.7|0
1624454100000|2021-06-23 13:15:00|3502.7|3499.2|3503.2|3499.2|3503.2|3499.7|3502.7|3498.7|0
1624454400000|2021-06-23 13:20:00|3503.7|3499.7|3503.7|3499.7|3504.2|3500.2|3503.7|3499.7|0
1624454700000|2021-06-23 13:25:00|3503.2|3499.2|3500.7|3496.7|3503.7|3500.2|3499.7|3495.7|0
1624455000000|2021-06-23 13:30:00|3501.2|3497.7|3504.2|3500.7|3504.7|3501.2|3499.7|3495.7|1
1624455300000|2021-06-23 13:35:00|3503.2|3500.2|3502.7|3498.2|3505.2|3500.7|3501.2|3497.2|0
1624455600000|2021-06-23 13:40:00|3503.2|3498.7|3505.2|3496.2|3505.2|3499.2|3501.2|3494.7|0
1624455900000|2021-06-23 13:45:00|3504.2|3495.7|3500.7|3496.7|3504.2|3499.2|3500.7|3494.7|0
1624456200000|2021-06-23 13:50:00|3500.2|3496.2|3496.7|3493.2|3500.2|3496.2|3495.7|3491.7|0
1624456500000|2021-06-23 13:55:00|3497.2|3493.7|3503.2|3494.2|3503.7|3496.7|3496.7|3493.7|0
1624456800000|2021-06-23 14:00:00|3502.7|3494.7|3500.2|3496.2|3502.7|3498.2|3499.7|3494.7|0
1624457100000|2021-06-23 14:05:00|3499.7|3495.7|3500.7|3496.7|3501.2|3497.7|3499.7|3495.7|0
1624457400000|2021-06-23 14:10:00|3500.2|3496.2|3499.7|3495.7|3500.2|3496.2|3498.7|3495.2|0
1624457700000|2021-06-23 14:15:00|3500.2|3496.2|3501.7|3498.2|3501.7|3498.2|3500.2|3496.2|0
1624458000000|2021-06-23 14:20:00|3501.2|3497.7|3499.2|3495.2|3501.2|3497.7|3499.2|3495.2|0
1624458300000|2021-06-23 14:25:00|3498.7|3494.7|3498.7|3494.7|3499.2|3495.2|3498.2|3494.2|0
1624458600000|2021-06-23 14:30:00|3498.2|3494.2|3497.7|3493.2|3498.2|3494.2|3495.7|3492.2|0
1624458900000|2021-06-23 14:35:00|3498.2|3493.7|3498.2|3494.2|3498.2|3494.2|3497.7|3493.7|0
1624459200000|2021-06-23 14:40:00|3498.7|3494.7|3498.7|3494.7|3499.2|3495.2|3497.7|3493.7|0
1624459500000|2021-06-23 14:45:00|3499.2|3495.2|3496.7|3492.7|3499.7|3495.7|3496.7|3492.7|0
1624459800000|2021-06-23 14:50:00|3497.2|3492.2|3497.2|3493.7|3497.2|3493.7|3497.2|3491.7|0
1624460100000|2021-06-23 14:55:00|3496.7|3493.2|3495.7|3491.2|3497.2|3493.2|3495.7|3491.2|0
1624460400000|2021-06-23 15:00:00|3495.2|3490.7|3489.7|3485.2|3495.2|3490.7|3489.7|3485.2|0
1624460700000|2021-06-23 15:05:00|3489.2|3484.7|3486.7|3483.2|3489.2|3484.7|3486.2|3483.2|7
1624461000000|2021-06-23 15:10:00|3485.2|3482.7|3486.2|3482.7|3487.2|3483.2|3485.2|3481.7|8
1624461300000|2021-06-23 15:15:00|3486.7|3482.2|3488.7|3484.2|3488.7|3484.7|3486.7|3482.2|0
1624461600000|2021-06-23 15:20:00|3488.2|3483.7|3489.2|3484.7|3489.7|3485.7|3487.7|3483.7|0
1624461900000|2021-06-23 15:25:00|3489.7|3485.2|3500.2|3474.7|3531.2|3486.2|3489.2|3450.2|0
1624462200000|2021-06-23 15:30:00|3499.2|3475.2|3487.2|3475.7|3499.2|3481.7|3485.7|3473.7|0
1624462500000|2021-06-23 15:35:00|3487.7|3476.2|3492.2|3472.7|3502.7|3476.7|3487.7|3467.7|0
1624462800000|2021-06-23 15:40:00|3492.7|3469.7|3504.2|3471.2|3531.2|3471.2|3492.7|3463.7|0
1624463100000|2021-06-23 15:45:00|3531.2|3471.7|3510.7|3471.7|3531.2|3471.7|3510.7|3471.7|0
1624464300000|2021-06-23 16:05:00|3531.2|3472.2|3510.2|3472.2|3531.2|3472.2|3510.2|3472.2|0
1624464900000|2021-06-23 16:15:00|3509.7|3438.2|3509.7|3472.7|3509.7|3472.7|3509.7|3438.2|0
1624465200000|2021-06-23 16:20:00|3517.2|3473.2|3509.2|3473.2|3517.2|3473.2|3509.2|3473.2|0
1624465800000|2021-06-23 16:30:00|3508.7|3465.7|3508.2|3473.7|3508.7|3473.7|3508.2|3465.7|0
1624466100000|2021-06-23 16:35:00|3531.2|3466.7|3506.2|3467.7|3531.2|3467.7|3506.2|3466.7|0
1624466400000|2021-06-23 16:40:00|3513.7|3468.2|3505.7|3468.2|3513.7|3468.2|3505.7|3468.2|0
1624466700000|2021-06-23 16:45:00|3513.2|3468.7|3504.7|3469.2|3513.2|3469.2|3504.7|3461.2|0
1624468200000|2021-06-23 17:10:00|3512.2||3511.7||3512.2||3511.7||0
1624468500000|2021-06-23 17:15:00|3511.2|3438.2|3511.2|3469.2|3511.2|3469.2|3511.2|3438.2|0
1624469100000|2021-06-23 17:25:00|3510.7|3438.2|3510.7|3469.2|3510.7|3469.2|3510.7|3438.2|0
1624469700000|2021-06-23 17:35:00|3510.2|3438.2|3510.2|3469.2|3510.2|3469.2|3510.2|3438.2|0
1624470900000|2021-06-23 17:55:00|3512.2|3469.7|3512.2|3477.2|3512.2|3477.2|3512.2|3438.2|0
1624471200000|2021-06-23 18:00:00|3531.2|3438.2|3510.7|3477.2|3531.2|3477.2|3510.7|3438.2|0
1624471500000|2021-06-23 18:05:00|3531.2|3438.2|3531.2|3438.2|3531.2|3438.2|3531.2|3438.2|0
1624514400000|2021-06-24 06:00:00|3525.2|3453.7|3529.7|3440.2|3531.2|3453.7|3525.2|3438.2|0
1624515000000|2021-06-24 06:10:00||3440.7||3441.2||3441.2||3440.7|0
1624515300000|2021-06-24 06:15:00||3441.7||3441.7||3441.7||3441.7|0
1624515600000|2021-06-24 06:20:00||3442.2||3443.2||3443.2||3442.2|0
1624515900000|2021-06-24 06:25:00||3443.7||3446.7||3446.7||3443.7|0
1624516500000|2021-06-24 06:35:00||3447.2||3447.2||3447.2||3447.2|0
1624516800000|2021-06-24 06:40:00|3528.7|3447.7|3519.7|3475.7|3529.2|3485.2|3519.2|3447.7|0
1624517100000|2021-06-24 06:45:00|3519.2|3476.7|3514.7|3485.2|3529.2|3485.7|3514.7|3448.7|0
1624517400000|2021-06-24 06:50:00||3449.2||3475.2||3475.2||3448.7|0
1624517700000|2021-06-24 06:55:00|3502.7|3475.7|3502.7|3481.2|3502.7|3492.7|3502.7|3449.2|0
1624518000000|2021-06-24 07:00:00|3502.2|3481.7|3495.2|3491.2|3502.7|3491.2|3492.7|3449.2|0
1624518300000|2021-06-24 07:05:00|3495.7|3492.2|3504.2|3497.7|3504.7|3500.2|3495.2|3492.2|0
1624518600000|2021-06-24 07:10:00|3504.7|3497.2|3504.2|3498.7|3504.7|3499.2|3504.2|3497.2|0
1624518900000|2021-06-24 07:15:00|3504.7|3499.2|3506.2|3501.2|3506.7|3501.2|3504.2|3499.2|0
1624519200000|2021-06-24 07:20:00|3506.7|3500.7|3508.2|3503.2|3508.7|3503.2|3506.7|3500.7|1
1624519500000|2021-06-24 07:25:00|3508.7|3502.7|3509.2|3504.2|3509.7|3504.2|3508.7|3501.7|0
1624519800000|2021-06-24 07:30:00|3505.7|3503.7|3506.7|3502.2|3507.2|3504.2|3504.2|3500.7|5
1624520100000|2021-06-24 07:35:00|3507.2|3501.7|3509.7|3505.7|3510.2|3505.7|3506.7|3501.7|2
1624520400000|2021-06-24 07:40:00|3509.2|3505.2|3510.2|3505.7|3510.2|3506.2|3508.7|3503.7|0
1624520700000|2021-06-24 07:45:00|3510.7|3506.2|3510.2|3505.7|3510.7|3506.2|3507.2|3503.2|0
1624521000000|2021-06-24 07:50:00|3509.2|3505.2|3511.7|3507.2|3511.7|3507.2|3509.2|3504.7|0
1624521300000|2021-06-24 07:55:00|3512.2|3507.7|3511.2|3506.7|3514.7|3510.2|3511.2|3506.7|0
1624521600000|2021-06-24 08:00:00|3510.7|3506.2|3512.7|3508.7|3515.7|3511.7|3510.2|3506.2|0
1624521900000|2021-06-24 08:05:00|3513.2|3508.2|3511.7|3507.7|3513.7|3509.7|3510.7|3506.2|0
1624522200000|2021-06-24 08:10:00|3512.2|3508.7|3511.7|3507.7|3513.2|3508.7|3511.7|3507.7|0
1624522500000|2021-06-24 08:15:00|3511.2|3507.2|3512.2|3508.2|3513.7|3509.7|3510.7|3507.2|0
1624522800000|2021-06-24 08:20:00|3511.7|3508.7|3513.7|3509.7|3513.7|3509.7|3511.7|3508.7|0
1624523100000|2021-06-24 08:25:00|3514.2|3509.2|3513.7|3509.2|3514.7|3510.7|3513.7|3509.2|0
1624523400000|2021-06-24 08:30:00|3514.2|3509.7|3515.2|3511.2|3515.7|3511.7|3513.2|3509.2|0
1624523700000|2021-06-24 08:35:00|3515.7|3511.7|3516.7|3512.7|3517.2|3512.7|3515.7|3511.7|0
1624524000000|2021-06-24 08:40:00|3517.2|3513.2|3517.7|3513.7|3518.7|3514.2|3516.2|3512.2|0
1624524300000|2021-06-24 08:45:00|3518.2|3514.2|3520.7|3516.7|3520.7|3516.7|3518.2|3514.2|0
1624524600000|2021-06-24 08:50:00|3521.2|3517.2|3519.2|3515.2|3521.2|3517.2|3518.2|3514.7|0
1624524900000|2021-06-24 08:55:00|3519.7|3515.7|3520.7|3517.2|3520.7|3517.2|3518.7|3514.7|0
1624525200000|2021-06-24 09:00:00|3521.2|3517.7|3521.7|3517.7|3523.2|3519.2|3521.2|3517.7|0
1624525500000|2021-06-24 09:05:00|3521.2|3517.2|3521.7|3517.2|3522.2|3518.2|3519.7|3515.7|0
1624525800000|2021-06-24 09:10:00|3521.2|3516.7|3525.2|3521.2|3525.2|3521.7|3520.7|3516.7|0
1624526100000|2021-06-24 09:15:00|3525.7|3521.7|3527.7|3523.7|3528.2|3523.7|3524.7|3521.2|1
1624526400000|2021-06-24 09:20:00|3528.2|3524.2|3527.7|3523.7|3529.7|3525.7|3527.7|3523.7|0
1624526700000|2021-06-24 09:25:00|3527.2|3523.2|3526.7|3522.2|3527.7|3523.2|3524.7|3521.7|11
1624527000000|2021-06-24 09:30:00|3527.2|3522.7|3527.7|3523.7|3528.2|3523.7|3526.2|3522.2|0
1624527300000|2021-06-24 09:35:00|3527.2|3523.2|3527.2|3523.7|3527.7|3524.2|3526.7|3522.7|0
1624527600000|2021-06-24 09:40:00|3527.7|3525.2|3527.7|3523.7|3529.2|3525.2|3527.7|3523.7|5
1624527900000|2021-06-24 09:45:00|3527.2|3524.2|3525.7|3521.7|3527.2|3524.2|3524.7|3520.7|0
1624528200000|2021-06-24 09:50:00|3525.2|3521.2|3521.7|3517.7|3525.2|3521.2|3521.7|3517.7|0
1624528500000|2021-06-24 09:55:00|3521.2|3517.2|3523.7|3519.7|3524.2|3520.2|3520.7|3516.7|1
1624528800000|2021-06-24 10:00:00|3523.2|3519.2|3522.7|3518.7|3523.7|3519.7|3522.7|3518.7|0
1624529100000|2021-06-24 10:05:00|3523.2|3519.2|3522.2|3518.2|3523.2|3519.2|3522.2|3518.2|0
1624529400000|2021-06-24 10:10:00|3521.7|3517.7|3522.7|3518.7|3522.7|3518.7|3520.7|3517.2|0
1624529700000|2021-06-24 10:15:00|3523.2|3519.2|3525.7|3521.7|3526.2|3522.2|3523.2|3519.2|5
1624530000000|2021-06-24 10:20:00|3526.2|3522.7|3529.2|3525.2|3529.2|3525.2|3526.2|3522.2|0
1624530300000|2021-06-24 10:25:00|3529.7|3526.2|3529.7|3526.2|3531.2|3527.2|3529.7|3526.2|0
1624530600000|2021-06-24 10:30:00|3529.2|3525.7|3529.2|3525.2|3529.2|3525.7|3529.2|3525.2|0
1624530900000|2021-06-24 10:35:00|3528.7||3528.7||3529.2||3528.7||0
1624531200000|2021-06-24 10:40:00|3529.2|3524.7|3527.7|3524.2|3529.7|3525.7|3527.7|3524.2|0
1624531500000|2021-06-24 10:45:00|3528.2|3525.2|3531.2|3527.7|3531.2|3527.7|3528.2|3525.2|0
1624531800000|2021-06-24 10:50:00|3531.7|3528.7|3531.2|3527.2|3532.7|3528.7|3531.2|3527.2|0
1624532100000|2021-06-24 10:55:00|3530.7|3526.7|3530.7|3524.2|3530.7|3526.7|3529.2|3523.2|0
1624532400000|2021-06-24 11:00:00|3531.2|3473.7|3529.7|3525.7|3539.2|3527.7|3527.2|3473.7|5
1624532700000|2021-06-24 11:05:00|3530.2|3526.2|3532.7|3528.7|3532.7|3528.7|3530.2|3526.2|0
1624533000000|2021-06-24 11:10:00|3532.2|3528.2|3531.7|3527.7|3533.2|3528.7|3531.7|3527.7|0
1624533300000|2021-06-24 11:15:00|3531.2|3527.2|3530.7|3527.2|3531.2|3527.2|3530.2|3526.2|0
1624533600000|2021-06-24 11:20:00|3531.2|3526.7|3530.2|3526.2|3531.2|3526.7|3529.7|3526.2|0
1624533900000|2021-06-24 11:25:00|3529.7|3526.7|3532.2|3528.2|3532.2|3528.7|3529.7|3526.7|0
1624534200000|2021-06-24 11:30:00|3532.7|3528.7|3532.2|3528.7|3533.2|3529.2|3530.7|3527.2|0
1624534500000|2021-06-24 11:35:00|3532.7|3529.2|3532.7|3528.7|3533.2|3529.7|3532.7|3528.7|0
1624534800000|2021-06-24 11:40:00|3532.2|3528.2|3531.7|3527.2|3532.2|3528.2|3530.7|3526.7|0
1624535100000|2021-06-24 11:45:00|3531.2||3530.7||3531.2||3530.7||0
1624535400000|2021-06-24 11:50:00|3530.2|3526.7|3529.2|3525.2|3530.2|3526.7|3528.7|3524.7|0
1624535700000|2021-06-24 11:55:00|3529.7|3525.7|3533.7|3529.7|3533.7|3530.2|3529.7|3525.7|0
1624536000000|2021-06-24 12:00:00|3534.2|3530.2|3538.2|3534.2|3538.2|3534.2|3534.2|3530.2|0
1624536300000|2021-06-24 12:05:00|3538.7|3534.7|3541.2|3537.2|3541.2|3538.2|3538.7|3534.7|1
1624536600000|2021-06-24 12:10:00|3540.7|3536.7|3539.7|3535.7|3541.2|3537.2|3539.7|3535.7|0
1624536900000|2021-06-24 12:15:00|3539.2|3535.2|3539.7|3535.7|3540.2|3535.7|3539.2|3535.2|0
1624537200000|2021-06-24 12:20:00|3540.2|3536.2|3541.2|3537.2|3541.2|3537.2|3539.7|3536.2|0
1624537500000|2021-06-24 12:25:00|3542.2|3537.7|3544.7|3536.2|3545.2|3538.2|3542.2|3534.2|1
1624537800000|2021-06-24 12:30:00|3543.7|3535.7|3539.2|3535.7|3543.7|3538.2|3539.2|3534.2|0
1624538100000|2021-06-24 12:35:00|3539.7|3536.7|3540.2|3536.2|3541.2|3537.2|3539.7|3535.7|1
1624538400000|2021-06-24 12:40:00|3540.7|3536.7|3542.7|3538.7|3543.2|3539.2|3540.2|3536.7|0
1624538700000|2021-06-24 12:45:00|3542.2|3538.2|3542.2|3538.2|3542.2|3538.7|3541.2|3537.2|0
1624539000000|2021-06-24 12:50:00|3542.7|3538.7|3541.2|3537.7|3542.7|3538.7|3541.2|3537.2|0
1624539300000|2021-06-24 12:55:00|3541.7|3537.2|3541.7|3537.7|3541.7|3537.7|3540.2|3535.7|0
1624539600000|2021-06-24 13:00:00|3541.2|3537.2|3540.2|3536.2|3541.2|3537.2|3539.7|3535.7|0
1624539900000|2021-06-24 13:05:00|3540.7|3536.7|3542.7|3538.7|3543.2|3539.2|3540.2|3536.7|0
1624540200000|2021-06-24 13:10:00|3542.2|3538.2|3543.2|3539.2|3543.2|3539.2|3541.7|3537.7|0
1624540500000|2021-06-24 13:15:00|3542.7|3538.7|3544.7|3540.2|3544.7|3540.2|3542.2|3538.2|0
1624540800000|2021-06-24 13:20:00|3545.2|3540.7|3546.2|3542.7|3546.2|3542.7|3544.7|3540.7|0
1624541100000|2021-06-24 13:25:00|3546.7|3543.7|3547.2|3542.7|3547.7|3543.7|3546.2|3542.2|0
1624541400000|2021-06-24 13:30:00|3546.7|3543.2|3550.7|3546.7|3551.2|3547.7|3546.2|3543.2|0
1624541700000|2021-06-24 13:35:00|3551.2|3547.2|3554.7|3550.7|3555.2|3551.7|3551.2|3547.2|5
1624542000000|2021-06-24 13:40:00|3554.2|3550.2|3548.7|3544.2|3554.2|3550.2|3548.2|3544.2|2
1624542300000|2021-06-24 13:45:00|3549.2|3544.7|3549.7|3545.2|3549.7|3545.2|3549.2|3544.7|0
1624542600000|2021-06-24 13:50:00|3550.2|3545.7|3547.7|3544.2|3551.7|3547.7|3547.7|3544.2|0
1624542900000|2021-06-24 13:55:00|3547.2|3543.7|3547.2|3543.2|3547.7|3543.7|3546.2|3542.2|0
1624543200000|2021-06-24 14:00:00|3547.7|3543.7|3549.2|3545.7|3549.7|3545.7|3547.2|3543.7|0
1624543500000|2021-06-24 14:05:00|3549.7|3546.2|3548.2|3544.2|3551.2|3547.2|3548.2|3544.2|1
1624543800000|2021-06-24 14:10:00|3548.7|3544.7|3546.2|3542.7|3548.7|3545.2|3546.2|3542.2|0
1624544100000|2021-06-24 14:15:00|3546.7|3542.2|3545.7|3541.7|3547.7|3544.2|3545.7|3541.7|0
1624544400000|2021-06-24 14:20:00|3545.2|3541.2|3545.2|3541.2|3545.7|3541.2|3542.2|3538.2|0
1624544700000|2021-06-24 14:25:00|3545.7|3542.2|3547.7|3543.7|3547.7|3543.7|3545.2|3541.7|0
1624545000000|2021-06-24 14:30:00|3547.2|3544.7|3550.2|3545.7|3550.2|3545.7|3547.2|3544.2|0
1624545300000|2021-06-24 14:35:00|3550.7|3546.2|3552.2|3548.7|3553.2|3549.2|3549.7|3546.2|2
1624545600000|2021-06-24 14:40:00|3551.7|3548.2|3550.7|3546.7|3551.7|3548.2|3550.7|3546.7|0
1624545900000|2021-06-24 14:45:00|3550.2|3546.2|3547.2|3543.2|3550.2|3546.2|3546.7|3542.7|0
1624546200000|2021-06-24 14:50:00|3546.7|3543.7|3546.7|3543.2|3547.2|3543.7|3545.2|3541.7|0
1624546500000|2021-06-24 14:55:00|3547.2|3542.7|3545.7|3541.7|3547.2|3542.7|3545.2|3541.2|0
1624546800000|2021-06-24 15:00:00|3546.2|3542.2|3542.2|3538.2|3546.2|3542.2|3542.2|3538.2|0
1624547100000|2021-06-24 15:05:00|3541.7|3539.2|3542.2|3538.2|3543.2|3539.2|3541.7|3538.2|0
1624547400000|2021-06-24 15:10:00|3541.7|3538.7|3539.2|3534.7|3541.7|3538.7|3538.7|3534.7|1
1624547700000|2021-06-24 15:15:00|3538.7|3535.2|3538.7|3534.7|3540.2|3536.2|3538.7|3534.7|0
1624548000000|2021-06-24 15:20:00|3538.2|3535.7|3537.7|3534.2|3538.2|3535.7|3536.7|3533.2|2
1624548300000|2021-06-24 15:25:00|3538.2|3533.7|3544.7|3534.7|3547.2|3534.7|3537.2|3533.2|0
1624548600000|2021-06-24 15:30:00|3544.2|3536.7|3540.7|3533.2|3544.2|3536.7|3538.7|3529.2|1
1624548900000|2021-06-24 15:35:00|3541.2|3533.7|3547.7|3527.7|3554.7|3534.2|3539.7|3525.7|0
1624549200000|2021-06-24 15:40:00|3547.2|3525.7|3555.2|3517.7|3555.2|3525.7|3547.2|3499.2|0
1624549500000|2021-06-24 15:45:00||3510.2||3518.2||3518.2||3510.2|0
1624549800000|2021-06-24 15:50:00||3499.2||3519.2||3519.2||3499.2|0
1624550400000|2021-06-24 16:00:00||3511.7||3519.7||3519.7||3511.7|0
1624550700000|2021-06-24 16:05:00||3520.2||3520.2||3520.2||3520.2|0
1624551000000|2021-06-24 16:10:00||3499.2||3521.2||3521.2||3499.2|0
1624551300000|2021-06-24 16:15:00||3513.2||3521.7||3521.7||3513.2|0
1624551600000|2021-06-24 16:20:00||3499.2||3522.2||3522.2||3499.2|0
1624551900000|2021-06-24 16:25:00|3549.7|3532.7|3555.2|3518.2|3555.2|3532.7|3549.2|3518.2|0
1624552200000|2021-06-24 16:30:00||3511.2||3518.7||3518.7||3511.2|0
1624553100000|2021-06-24 16:45:00||3511.2||3519.2||3519.2||3511.2|0
1624553400000|2021-06-24 16:50:00||3511.7||3520.2||3520.2||3499.2|0
1624554000000|2021-06-24 17:00:00||3512.7||3520.7||3520.7||3512.7|0
1624554900000|2021-06-24 17:15:00||3513.2||3521.7||3521.7||3513.2|0
1624555200000|2021-06-24 17:20:00||3514.2||3522.7||3522.7||3514.2|0
1624555500000|2021-06-24 17:25:00||3515.2||3523.2||3523.2||3515.2|0
1624555800000|2021-06-24 17:30:00||3499.2||3524.7||3524.7||3499.2|0
1624556100000|2021-06-24 17:35:00||3499.2||3525.2||3525.2||3499.2|0
1624556400000|2021-06-24 17:40:00||3499.2||3519.2||3525.7||3499.2|0
1624556700000|2021-06-24 17:45:00||3499.2||3520.2||3520.2||3499.2|0
1624557300000|2021-06-24 17:55:00||3512.7||3520.7||3520.7||3512.7|0
1624557600000|2021-06-24 18:00:00||3499.2||3522.2||3522.2||3499.2|0
1624557900000|2021-06-24 18:05:00||3514.7||3522.7||3522.7||3514.7|0
1624558500000|2021-06-24 18:15:00||3515.2||3523.2||3523.2||3515.2|0
1624559100000|2021-06-24 18:25:00||3499.2||3523.7||3523.7||3499.2|0
1624560300000|2021-06-24 18:45:00||3499.2||3524.2||3524.2||3499.2|0
1624560600000|2021-06-24 18:50:00||3499.2||3524.7||3524.7||3499.2|0
1624560900000|2021-06-24 18:55:00||3517.2||3525.7||3525.7||3517.2|0
1624561200000|2021-06-24 19:00:00||3499.2||3526.7||3526.7||3499.2|0
1624562400000|2021-06-24 19:20:00||3519.2||3525.7||3525.7||3519.2|0
1624563000000|2021-06-24 19:30:00||3518.7||3519.2||3519.2||3518.7|0
1624563300000|2021-06-24 19:35:00||3499.2||3519.7||3519.7||3499.2|0
1624563600000|2021-06-24 19:40:00||3499.2||3520.2||3520.2||3499.2|0
1624564200000|2021-06-24 19:50:00||3499.2||3521.2||3521.2||3499.2|0
1624564500000|2021-06-24 19:55:00|3555.7|3499.2|3555.7|3524.2|3555.7|3524.2|3555.7|3499.2|0
1624600800000|2021-06-25 06:00:00|3569.2|3518.7|3569.2|3498.7|3569.2|3520.7|3568.7|3498.7|0
1624601100000|2021-06-25 06:05:00||3499.2||3499.2||3499.2||3499.2|0
1624601400000|2021-06-25 06:10:00|3568.7|3499.7|3568.7|3500.2|3568.7|3500.2|3568.7|3499.7|0
1624602600000|2021-06-25 06:30:00|3567.7|3500.7|3560.7|3526.2|3568.2|3526.2|3560.7|3500.7|0
1624602900000|2021-06-25 06:35:00|3561.2|3500.7|3561.2|3526.2|3568.2|3526.2|3560.7|3500.7|0
1624603200000|2021-06-25 06:40:00|3560.7|3500.7|3561.2|3500.7|3568.2|3526.7|3560.7|3500.7|0
1624603500000|2021-06-25 06:45:00||3501.7||3526.2||3526.2||3500.7|0
1624603800000|2021-06-25 06:50:00|3569.2|3517.2|3569.2|3513.2|3569.2|3525.7|3569.2|3500.2|0
1624604100000|2021-06-25 06:55:00|3568.7|3513.7|3552.2|3528.2|3568.7|3528.7|3552.2|3500.7|0
1624604400000|2021-06-25 07:00:00|3551.7|3500.7|3539.2|3532.2|3552.7|3534.2|3539.2|3500.7|0
1624604700000|2021-06-25 07:05:00|3539.7|3532.7|3544.7|3539.2|3544.7|3539.2|3539.7|3532.7|0
1624605000000|2021-06-25 07:10:00|3545.2|3539.7|3544.7|3540.2|3546.2|3542.2|3544.2|3539.7|0
1624605300000|2021-06-25 07:15:00|3545.7|3540.7|3545.2|3540.7|3547.7|3543.2|3545.2|3540.7|0
1624605600000|2021-06-25 07:20:00|3545.7|3540.2|3545.2|3540.2|3546.2|3541.7|3544.2|3539.2|0
1624605900000|2021-06-25 07:25:00|3544.7|3539.7|3544.2|3540.2|3545.2|3541.2|3542.2|3537.7|0
1624606200000|2021-06-25 07:30:00|3544.7|3539.7|3546.2|3541.2|3546.7|3542.7|3544.7|3539.7|0
1624606500000|2021-06-25 07:35:00|3545.7|3541.7|3545.2|3541.7|3545.7|3542.2|3544.2|3539.7|0
1624606800000|2021-06-25 07:40:00|3545.7|3542.2|3547.2|3543.2|3547.2|3543.2|3545.7|3542.2|0
1624607100000|2021-06-25 07:45:00|3547.7|3542.7|3550.7|3546.7|3550.7|3546.7|3547.7|3542.2|0
1624607400000|2021-06-25 07:50:00|3550.2|3546.2|3550.2|3545.7|3550.7|3546.2|3549.2|3544.7|0
1624607700000|2021-06-25 07:55:00|3550.7|3546.2|3550.2|3545.2|3550.7|3546.7|3550.2|3545.2|0
1624608000000|2021-06-25 08:00:00|3549.2|3544.7|3547.2|3543.2|3549.2|3544.7|3546.2|3542.2|1
1624608300000|2021-06-25 08:05:00|3546.7|3542.7|3545.2|3540.7|3546.7|3542.7|3543.2|3538.7|0
1624608600000|2021-06-25 08:10:00|3544.7|3540.2|3546.2|3542.2|3546.2|3542.2|3543.2|3538.7|0
1624608900000|2021-06-25 08:15:00|3545.2|3541.7|3548.2|3543.7|3548.2|3544.7|3545.2|3540.7|0
1624609200000|2021-06-25 08:20:00|3547.7|3543.2|3545.7|3541.7|3547.7|3543.2|3544.2|3540.7|0
1624609500000|2021-06-25 08:25:00|3545.2|3541.2|3545.7|3541.7|3545.7|3542.2|3544.2|3540.2|0
1624609800000|2021-06-25 08:30:00|3545.2|3542.2|3547.2|3542.7|3548.7|3544.7|3545.2|3542.2|0
1624610100000|2021-06-25 08:35:00|3546.7|3542.2|3545.7|3541.2|3546.7|3542.2|3545.2|3541.2|0
1624610400000|2021-06-25 08:40:00|3545.2|3541.7|3548.7|3544.7|3548.7|3544.7|3545.2|3541.7|0
1624610700000|2021-06-25 08:45:00|3548.2|3544.2|3549.2|3544.7|3549.2|3544.7|3547.2|3543.7|0
1624611000000|2021-06-25 08:50:00|3548.7|3545.2|3547.7|3543.2|3548.7|3545.7|3546.7|3543.2|0
1624611300000|2021-06-25 08:55:00|3547.2|3543.7|3547.7|3543.2|3547.7|3544.2|3546.7|3543.2|0
1624611600000|2021-06-25 09:00:00|3547.2|3542.7|3547.2|3543.2|3547.7|3543.7|3546.2|3542.7|0
1624611900000|2021-06-25 09:05:00|3547.7|3542.7|3546.2|3542.2|3547.7|3543.2|3545.7|3542.2|0
1624612200000|2021-06-25 09:10:00|3545.7|3541.7|3547.2|3543.2|3547.7|3544.2|3545.2|3541.7|0
1624612500000|2021-06-25 09:15:00|3547.7|3543.7|3548.2|3544.2|3548.7|3544.2|3547.7|3543.7|0
1624612800000|2021-06-25 09:20:00|3547.7|3543.7|3546.7|3542.7|3547.7|3544.2|3546.7|3542.7|0
1624613100000|2021-06-25 09:25:00|3546.2|3542.2|3546.2|3542.2|3546.7|3542.7|3545.7|3541.7|0
1624613400000|2021-06-25 09:30:00|3546.7|3542.7|3546.7|3542.2|3546.7|3543.2|3546.2|3542.2|0
1624613700000|2021-06-25 09:35:00|3546.2|3542.7|3548.7|3544.2|3548.7|3544.2|3546.2|3542.7|0
1624614000000|2021-06-25 09:40:00|3548.2|3543.7|3549.7|3545.7|3550.2|3545.7|3547.7|3543.7|0
1624614300000|2021-06-25 09:45:00|3550.2|3546.2|3550.7|3546.7|3550.7|3546.7|3549.7|3546.2|0
1624614600000|2021-06-25 09:50:00|3551.2|3547.2|3551.2|3548.2|3551.2|3548.7|3550.7|3547.2|0
1624614900000|2021-06-25 09:55:00|3552.7|3547.7|3550.7|3547.2|3553.2|3549.2|3550.7|3547.2|1
1624615200000|2021-06-25 10:00:00|3550.2|3546.7|3548.7|3544.7|3550.2|3546.7|3548.2|3544.7|0
1624615500000|2021-06-25 10:05:00|3548.2|3544.2|3547.2|3543.7|3548.2|3544.2|3546.7|3542.7|0
1624615800000|2021-06-25 10:10:00|3546.7|3543.2|3547.7|3543.2|3547.7|3543.2|3546.7|3543.2|0
1624616100000|2021-06-25 10:15:00|3547.2|3542.7|3547.2|3543.7|3547.7|3543.7|3545.7|3542.2|0
1624616400000|2021-06-25 10:20:00|3547.7|3544.7|3548.7|3544.7|3550.2|3546.2|3547.2|3544.7|0
1624616700000|2021-06-25 10:25:00|3548.2|3544.2|3547.7|3543.2|3548.2|3544.2|3546.2|3542.2|0
1624617000000|2021-06-25 10:30:00|3548.2|3543.7|3548.2|3544.2|3549.2|3545.2|3547.7|3543.7|0
1624617300000|2021-06-25 10:35:00|3548.7|3543.7|3548.7|3544.7|3548.7|3544.7|3547.2|3543.7|0
1624617600000|2021-06-25 10:40:00|3548.2|3544.2|3550.7|3546.2|3550.7|3546.7|3548.2|3544.2|0
1624617900000|2021-06-25 10:45:00|3550.2|3545.7|3550.2|3546.7|3550.2|3546.7|3549.2|3545.7|0
1624618200000|2021-06-25 10:50:00|3549.7|3546.2|3550.2|3546.2|3550.2|3546.7|3549.2|3545.2|0
1624618500000|2021-06-25 10:55:00|3550.7|3545.7|3549.7|3545.7|3550.7|3546.2|3548.7|3544.7|0
1624618800000|2021-06-25 11:00:00|3551.2|3545.2|3551.2|3547.2|3556.2|3547.2|3549.7|3529.7|0
1624619100000|2021-06-25 11:05:00|3550.7|3546.7|3549.2|3545.7|3550.7|3546.7|3549.2|3545.2|0
1624619400000|2021-06-25 11:10:00|3548.7|3545.2|3547.7|3544.2|3548.7|3545.2|3546.7|3543.2|0
1624619700000|2021-06-25 11:15:00|3548.2|3544.7|3549.2|3545.2|3549.2|3545.7|3548.2|3544.7|0
1624620000000|2021-06-25 11:20:00|3549.7|3545.7|3550.2|3546.2|3550.7|3547.2|3549.7|3545.7|0
1624620300000|2021-06-25 11:25:00|3550.7|3546.7|3549.2|3545.2|3550.7|3547.2|3549.2|3545.2|0
1624620600000|2021-06-25 11:30:00|3549.7|3545.7|3550.2|3546.2|3550.7|3547.2|3549.7|3545.7|0
1624620900000|2021-06-25 11:35:00|3549.7|3545.7|3548.7|3545.2|3550.2|3546.7|3548.7|3544.7|0
1624621200000|2021-06-25 11:40:00|3549.2|3544.7|3549.2|3545.2|3549.2|3545.7|3548.2|3544.7|0
1624621500000|2021-06-25 11:45:00|3548.7|3544.7|3548.7|3545.2|3548.7|3545.2|3548.2|3544.2|0
1624621800000|2021-06-25 11:50:00|3548.2|3544.7|3547.2|3543.7|3548.2|3545.2|3547.2|3543.7|0
1624622100000|2021-06-25 11:55:00|3547.7|3543.2|3547.7|3543.7|3548.2|3544.2|3547.2|3543.2|0
1624622400000|2021-06-25 12:00:00|3547.2|3543.2|3549.7|3545.7|3549.7|3545.7|3547.2|3543.2|0
1624622700000|2021-06-25 12:05:00|3550.2|3546.2|3552.2|3548.2|3552.7|3548.7|3550.2|3546.2|0
1624623000000|2021-06-25 12:10:00|3551.7|3547.7|3550.7|3546.7|3551.7|3548.7|3550.7|3546.7|0
1624623300000|2021-06-25 12:15:00|3551.2|3547.2|3554.2|3550.7|3554.7|3550.7|3551.2|3547.2|0
1624623600000|2021-06-25 12:20:00|3554.7|3550.2|3552.2|3548.7|3554.7|3550.2|3552.2|3548.7|0
1624623900000|2021-06-25 12:25:00|3551.7|3548.2|3555.2|3544.2|3555.7|3548.2|3551.2|3544.2|0
1624624200000|2021-06-25 12:30:00|3553.7|3544.7|3554.7|3551.2|3554.7|3551.2|3552.7|3544.2|0
1624624500000|2021-06-25 12:35:00|3555.2|3551.7|3555.7|3551.7|3556.7|3553.2|3555.2|3551.7|0
1624624800000|2021-06-25 12:40:00|3555.2|3552.2|3556.7|3552.2|3556.7|3552.7|3555.2|3552.2|0
1624625100000|2021-06-25 12:45:00|3556.2|3552.7|3557.2|3553.2|3557.2|3553.2|3555.7|3552.7|0
1624625400000|2021-06-25 12:50:00|3556.7|3552.7|3554.7|3551.2|3556.7|3552.7|3554.7|3551.2|0
1624625700000|2021-06-25 12:55:00|3555.2|3550.7|3556.2|3552.7|3556.2|3552.7|3554.7|3550.7|0
1624626000000|2021-06-25 13:00:00|3555.7|3552.2|3554.7|3550.7|3555.7|3552.2|3554.7|3550.7|0
1624626300000|2021-06-25 13:05:00|3554.2|3551.2|3556.7|3552.7|3556.7|3552.7|3554.2|3551.2|0
1624626600000|2021-06-25 13:10:00|3557.2|3553.2|3556.7|3552.7|3557.7|3553.7|3556.7|3552.7|0
1624626900000|2021-06-25 13:15:00|3557.2|3553.2|3558.2|3554.2|3559.2|3555.7|3557.2|3553.2|0
1624627200000|2021-06-25 13:20:00|3557.7|3553.7|3557.2|3553.7|3557.7|3553.7|3556.7|3552.7|0
1624627500000|2021-06-25 13:25:00|3557.7|3553.2|3558.2|3554.2|3558.2|3554.2|3557.2|3553.2|0
1624627800000|2021-06-25 13:30:00|3558.7|3555.2|3560.7|3556.2|3560.7|3556.2|3558.2|3554.2|1
1624628100000|2021-06-25 13:35:00|3560.2|3556.7|3561.7|3557.7|3561.7|3557.7|3559.2|3555.7|0
1624628400000|2021-06-25 13:40:00|3562.2|3557.2|3560.7|3556.7|3562.2|3557.2|3560.2|3556.2|0
1624628700000|2021-06-25 13:45:00|3561.2|3557.2|3559.2|3555.7|3562.2|3558.7|3559.2|3555.7|0
1624629000000|2021-06-25 13:50:00|3558.7|3555.2|3557.7|3554.2|3559.2|3555.2|3557.7|3553.7|0
1624629300000|2021-06-25 13:55:00|3557.2|3553.7|3559.7|3548.2|3559.7|3553.7|3554.7|3548.2|0
1624629600000|2021-06-25 14:00:00|3559.2|3548.7|3560.7|3556.7|3560.7|3556.7|3556.7|3548.7|0
1624629900000|2021-06-25 14:05:00|3560.2|3556.2|3558.7|3554.7|3560.2|3556.2|3558.7|3554.7|0
1624630200000|2021-06-25 14:10:00|3557.7|3554.2|3557.7|3553.7|3557.7|3554.2|3555.7|3551.7|0
1624630500000|2021-06-25 14:15:00|3557.2|3553.2|3558.7|3554.7|3559.2|3555.7|3557.2|3553.2|0
1624630800000|2021-06-25 14:20:00|3558.2|3554.2|3556.7|3553.2|3558.2|3554.2|3555.7|3552.2|0
1624631100000|2021-06-25 14:25:00|3557.2|3553.7|3562.2|3558.2|3562.7|3558.2|3557.2|3553.7|0
1624631400000|2021-06-25 14:30:00|3562.7|3558.7|3562.7|3559.2|3562.7|3559.2|3562.2|3558.7|0
1624631700000|2021-06-25 14:35:00|3563.2|3560.2|3562.7|3558.7|3564.2|3560.2|3562.7|3558.7|0
1624632000000|2021-06-25 14:40:00|3563.2|3559.2|3563.7|3559.7|3563.7|3560.2|3563.2|3559.2|0
1624632300000|2021-06-25 14:45:00|3564.2|3560.7|3565.2|3561.2|3565.2|3561.2|3564.2|3560.2|4
1624632600000|2021-06-25 14:50:00|3564.7|3560.7|3565.2|3561.2|3565.7|3561.7|3564.7|3560.7|0
1624632900000|2021-06-25 14:55:00|3564.7|3560.7|3565.2|3561.2|3565.2|3561.2|3564.2|3560.2|0
1624633200000|2021-06-25 15:00:00|3564.7|3560.7|3565.2|3561.2|3565.2|3561.2|3564.2|3560.2|0
1624633500000|2021-06-25 15:05:00|3564.7|3560.7|3564.2|3560.7|3564.7|3560.7|3564.2|3560.7|0
1624633800000|2021-06-25 15:10:00|3564.7||3565.2||3565.2||3564.7||0
1624634100000|2021-06-25 15:15:00|3564.7|3561.2|3564.2|3560.7|3564.7|3561.7|3564.2|3560.7|1
1624634400000|2021-06-25 15:20:00|3564.7|3561.2|3566.2|3562.2|3566.7|3562.7|3564.7|3561.2|1
1624634700000|2021-06-25 15:25:00|3565.7|3561.7|3566.7|3559.2|3566.7|3562.7|3565.7|3556.7|0
1624635000000|2021-06-25 15:30:00|3567.2|3559.7|3566.7|3558.7|3567.7|3560.2|3565.2|3557.7|0
1624635300000|2021-06-25 15:35:00|3567.2|3559.7|3579.7|3552.7|3579.7|3560.7|3567.2|3508.2|0
1624635900000|2021-06-25 15:45:00||3545.2||3551.2||3551.2||3508.2|0
1624636500000|2021-06-25 15:55:00||3508.2||3552.2||3552.2||3508.2|0
1624637100000|2021-06-25 16:05:00||3551.2||3551.7||3551.7||3544.2|0
1624637700000|2021-06-25 16:15:00||3508.2||3552.7||3552.7||3508.2|0
1624638000000|2021-06-25 16:20:00||3544.7||3551.7||3551.7||3544.7|0
1624638300000|2021-06-25 16:25:00||3544.7||3546.2||3546.2||3508.2|0
1624638600000|2021-06-25 16:30:00||3508.2||3546.7||3546.7||3508.2|0
1624638900000|2021-06-25 16:35:00||3508.2||3547.7||3547.7||3508.2|0
1624640100000|2021-06-25 16:55:00||3540.2||3548.2||3548.2||3540.2|0
1624640400000|2021-06-25 17:00:00||3540.7||3548.7||3548.7||3540.7|0
1624641000000|2021-06-25 17:10:00||3541.2||3549.2||3549.2||3541.2|0
1624641300000|2021-06-25 17:15:00||3508.2||3549.7||3549.7||3508.2|0
1624641600000|2021-06-25 17:20:00||3542.2||3550.7||3550.7||3542.2|0
1624642200000|2021-06-25 17:30:00||3543.2||3544.2||3544.2||3543.2|0
1624642500000|2021-06-25 17:35:00||3537.2||3544.7||3544.7||3537.2|0
1624643400000|2021-06-25 17:50:00||3508.2||3545.7||3545.7||3508.2|0
1624644000000|2021-06-25 18:00:00||3508.2||3546.2||3546.2||3508.2|0
1624644300000|2021-06-25 18:05:00||3508.2||3546.7||3546.7||3508.2|0
1624644900000|2021-06-25 18:15:00|3586.7||3586.7||3586.7||3586.7||1
1624645500000|2021-06-25 18:25:00|3594.2|3547.2|3586.2|3547.2|3594.2|3547.2|3586.2|3547.2|0
1624646400000|2021-06-25 18:40:00|3585.7|3539.7|3585.7|3547.7|3585.7|3547.7|3585.7|3539.7|0
1624647000000|2021-06-25 18:50:00|3593.2|3548.2|3585.2|3548.2|3593.2|3548.2|3585.2|3548.2|0
1624648200000|2021-06-25 19:10:00|3617.2|3548.7|3583.7|3549.7|3617.2|3549.7|3583.7|3541.7|0
1624648800000|2021-06-25 19:20:00|3591.2|3550.2|3591.7|3550.7|3592.2|3550.7|3585.2|3550.2|0
1624649400000|2021-06-25 19:30:00|3598.7|3549.7|3591.2|3549.7|3598.7|3549.7|3591.2|3549.7|0
1624649700000|2021-06-25 19:35:00|3590.7|3550.2|3590.7|3550.2|3590.7|3550.2|3590.7|3550.2|0
1624650000000|2021-06-25 19:40:00|3590.2|3550.7|3589.2|3544.7|3597.2|3550.7|3589.2|3543.2|0
1624650300000|2021-06-25 19:45:00|3596.7|3545.2|3588.2|3545.7|3596.7|3545.7|3588.2|3537.7|0
1624650600000|2021-06-25 19:50:00|3587.7|3538.2|3587.7|3546.2|3587.7|3546.2|3587.7|3538.2|0
1624650900000|2021-06-25 19:55:00|3587.2|3538.7|3584.7|3549.7|3594.7|3549.7|3584.7|3508.2|0
1624860000000|2021-06-28 06:00:00|3596.2|3539.7|3768.2|3537.2|3768.2|3539.7|3596.2|3537.2|0
1624860300000|2021-06-28 06:05:00|3767.7|3537.7|3647.7|3538.7|3767.7|3538.7|3647.7|3537.7|0
1624860600000|2021-06-28 06:10:00|3647.2||3645.2||3647.2||3645.2||0
1624860900000|2021-06-28 06:15:00|3644.7|3539.2|3642.2|3539.2|3644.7|3539.2|3642.2|3539.2|0
1624861200000|2021-06-28 06:20:00|3641.7||3640.2||3641.7||3640.2||0
1624861500000|2021-06-28 06:25:00|3609.7|3539.7|3584.2|3549.7|3609.7|3549.7|3583.7|3539.7|0
1624861800000|2021-06-28 06:30:00|3589.2|3540.2|3584.2|3544.2|3589.7|3549.7|3583.7|3540.2|0
1624862100000|2021-06-28 06:35:00|3589.2|3544.7|3584.2|3549.7|3589.2|3549.7|3583.7|3540.7|0
1624862400000|2021-06-28 06:40:00|3583.7|3540.7|3588.2|3548.2|3589.2|3549.7|3583.7|3540.7|0
1624862700000|2021-06-28 06:45:00|3587.2|3548.7|3585.7|3549.7|3589.2|3549.7|3583.7|3540.7|0
1624863000000|2021-06-28 06:50:00|3589.7|3540.2|3589.7|3539.7|3589.7|3540.2|3589.2|3539.7|0
1624863300000|2021-06-28 06:55:00|3589.2|3540.2|3589.2|3543.7|3589.7|3544.2|3564.7|3539.7|0
1624863600000|2021-06-28 07:00:00|3588.7|3544.7|3558.2|3553.2|3589.7|3555.7|3558.2|3539.2|0
1624863900000|2021-06-28 07:05:00|3558.7|3554.2|3568.2|3562.2|3568.2|3563.7|3558.7|3553.7|10
1624864200000|2021-06-28 07:10:00|3567.7|3562.7|3568.7|3564.2|3569.2|3564.2|3566.2|3562.7|0
1624864500000|2021-06-28 07:15:00|3569.2|3565.2|3573.2|3568.2|3575.2|3569.7|3569.2|3565.2|10
1624864800000|2021-06-28 07:20:00|3572.7|3568.7|3575.2|3569.2|3575.2|3569.2|3572.7|3568.7|0
1624865100000|2021-06-28 07:25:00|3574.7|3568.7|3576.2|3569.2|3576.2|3569.2|3573.2|3568.7|0
1624865400000|2021-06-28 07:30:00|3575.7|3569.7|3572.7|3569.2|3576.7|3571.7|3572.7|3569.2|2
1624865700000|2021-06-28 07:35:00|3572.2|3568.2|3564.7|3560.7|3572.2|3568.2|3564.7|3560.7|2
1624866000000|2021-06-28 07:40:00|3564.2|3560.2|3565.7|3560.2|3566.2|3560.2|3563.7|3559.7|0
1624866300000|2021-06-28 07:45:00|3565.2|3561.2|3569.2|3563.2|3569.7|3563.2|3564.7|3561.2|0
1624866600000|2021-06-28 07:50:00|3568.7|3562.7|3567.2|3562.2|3569.2|3563.2|3566.2|3561.7|0
1624866900000|2021-06-28 07:55:00|3567.7|3563.2|3570.2|3565.2|3572.7|3565.2|3567.7|3563.2|0
1624867200000|2021-06-28 08:00:00|3569.7|3564.7|3572.2|3567.2|3573.2|3567.2|3568.7|3564.7|0
1624867500000|2021-06-28 08:05:00|3571.7|3566.7|3570.2|3566.2|3572.2|3566.7|3569.2|3565.2|0
1624867800000|2021-06-28 08:10:00|3569.7|3565.7|3571.7|3567.2|3571.7|3567.7|3569.2|3565.2|0
1624868100000|2021-06-28 08:15:00|3570.7|3567.7|3570.2|3566.2|3572.2|3568.7|3570.2|3566.2|0
1624868400000|2021-06-28 08:20:00|3569.7|3565.7|3565.7|3562.2|3569.7|3565.7|3565.2|3560.7|0
1624868700000|2021-06-28 08:25:00|3565.2|3561.7|3564.2|3560.2|3565.7|3562.2|3563.7|3560.2|0
1624869000000|2021-06-28 08:30:00|3563.7|3559.7|3565.7|3562.2|3565.7|3562.2|3563.2|3559.2|0
1624869300000|2021-06-28 08:35:00|3566.2|3561.7|3566.7|3562.7|3566.7|3562.7|3564.2|3560.7|0
1624869600000|2021-06-28 08:40:00|3566.2|3562.2|3565.2|3561.7|3566.7|3562.7|3565.2|3561.7|0
1624869900000|2021-06-28 08:45:00|3565.7|3562.2|3566.7|3562.7|3567.7|3563.7|3565.7|3562.2|0
1624870200000|2021-06-28 08:50:00|3566.2|3562.2|3564.7|3560.7|3566.2|3562.2|3563.7|3560.2|0
1624870500000|2021-06-28 08:55:00|3565.2|3561.2|3565.7|3561.2|3566.2|3562.2|3565.2|3561.2|0
1624870800000|2021-06-28 09:00:00|3565.2|3560.7|3568.7|3564.7|3568.7|3564.7|3564.7|3560.2|0
1624871100000|2021-06-28 09:05:00|3569.2|3565.2|3569.7|3566.2|3569.7|3566.2|3568.2|3564.2|1
1624871400000|2021-06-28 09:10:00|3570.2|3565.7|3572.7|3568.7|3572.7|3568.7|3570.2|3565.7|0
1624871700000|2021-06-28 09:15:00|3572.2|3568.2|3575.2|3571.2|3575.2|3571.2|3571.2|3567.7|0
1624872000000|2021-06-28 09:20:00|3575.7|3571.7|3575.7|3571.7|3576.7|3572.7|3575.7|3571.7|0
1624872300000|2021-06-28 09:25:00|3575.2|3572.2|3575.7|3571.7|3575.7|3572.2|3574.7|3570.7|0
1624872600000|2021-06-28 09:30:00|3575.2|3572.2|3576.7|3572.2|3576.7|3572.2|3574.7|3571.2|0
1624872900000|2021-06-28 09:35:00|3576.2|3571.7|3575.2|3571.2|3576.2|3571.7|3574.7|3570.2|0
1624873200000|2021-06-28 09:40:00|3575.7|3571.7|3576.7|3573.2|3576.7|3573.2|3575.7|3571.7|0
1624873500000|2021-06-28 09:45:00|3577.2|3572.7|3575.2|3570.7|3577.7|3573.7|3574.7|3570.7|0
1624873800000|2021-06-28 09:50:00|3574.7|3571.2|3573.7|3569.2|3574.7|3571.2|3573.7|3569.2|0
1624874100000|2021-06-28 09:55:00|3573.2|3569.7|3574.7|3570.2|3574.7|3570.7|3572.7|3569.7|0
1624874400000|2021-06-28 10:00:00|3574.2|3569.7|3573.2|3569.2|3574.2|3569.7|3572.7|3568.7|0
1624874700000|2021-06-28 10:05:00|3572.2|3568.7|3569.7|3566.2|3572.7|3569.2|3569.7|3565.7|0
1624875000000|2021-06-28 10:10:00|3570.2|3566.7|3567.7|3563.7|3570.7|3567.2|3567.7|3563.7|0
1624875300000|2021-06-28 10:15:00|3567.2|3563.2|3565.7|3561.7|3567.2|3563.2|3564.7|3560.7|0
1624875600000|2021-06-28 10:20:00|3566.2|3562.2|3567.7|3564.2|3567.7|3564.2|3565.7|3562.2|0
1624875900000|2021-06-28 10:25:00|3568.2|3563.7|3568.7|3565.2|3569.2|3565.2|3568.2|3563.2|0
1624876200000|2021-06-28 10:30:00|3568.2|3564.7|3566.2|3562.7|3568.2|3565.2|3566.2|3562.2|0
1624876500000|2021-06-28 10:35:00|3566.7|3562.2|3568.7|3564.7|3568.7|3564.7|3566.2|3562.2|0
1624876800000|2021-06-28 10:40:00|3569.2|3565.2|3572.2|3566.2|3572.2|3566.2|3569.2|3565.2|0
1624877100000|2021-06-28 10:45:00|3572.7|3567.7|3575.7|3571.7|3575.7|3571.7|3572.7|3567.7|0
1624877400000|2021-06-28 10:50:00|3575.2|3571.2|3576.2|3572.7|3576.2|3572.7|3574.7|3571.2|0
1624877700000|2021-06-28 10:55:00|3575.7|3572.2|3575.2|3571.7|3575.7|3572.2|3575.2|3570.7|0
1624878000000|2021-06-28 11:00:00|3575.7|3567.7|3576.2|3572.2|3581.2|3572.7|3574.7|3566.7|0
1624878300000|2021-06-28 11:05:00|3576.7|3572.7|3576.2|3571.7|3577.7|3573.7|3576.2|3571.7|0
1624878600000|2021-06-28 11:10:00|3575.7|3571.2|3575.2|3571.2|3575.7|3571.7|3575.2|3570.7|0
1624878900000|2021-06-28 11:15:00|3575.7|3571.7|3576.2|3572.2|3576.2|3572.2|3575.2|3571.2|0
1624879200000|2021-06-28 11:20:00|3576.7|3572.7|3579.2|3575.7|3580.7|3576.2|3576.7|3572.7|1
1624879500000|2021-06-28 11:25:00|3578.7|3575.2|3578.7|3574.7|3578.7|3575.7|3578.2|3574.2|0
1624879800000|2021-06-28 11:30:00|3579.2|3575.2|3581.7|3577.7|3581.7|3577.7|3578.7|3575.2|0
1624880100000|2021-06-28 11:35:00|3582.2|3577.2|3582.7|3578.7|3583.7|3579.7|3582.2|3577.2|0
1624880400000|2021-06-28 11:40:00|3582.2|3578.2|3580.2|3576.2|3582.2|3578.2|3579.7|3576.2|0
1624880700000|2021-06-28 11:45:00|3580.7|3576.7|3581.2|3577.2|3581.2|3578.7|3580.2|3576.7|1
1624881000000|2021-06-28 11:50:00|3580.7|3576.7|3581.2|3577.7|3581.7|3577.7|3580.2|3576.7|0
1624881300000|2021-06-28 11:55:00||3577.2||3576.7||3577.2||3576.7|0
1624881600000|2021-06-28 12:00:00|3580.7|3577.2|3582.2|3578.2|3582.2|3578.7|3580.2|3577.2|0
1624881900000|2021-06-28 12:05:00|3581.7|3577.7|3581.7|3577.7|3581.7|3577.7|3580.2|3576.7|0
1624882200000|2021-06-28 12:10:00|3582.2|3578.2|3582.7|3578.7|3582.7|3578.7|3582.2|3578.2|0
1624882500000|2021-06-28 12:15:00|3583.2|3579.2|3581.7|3578.2|3583.7|3579.7|3581.7|3578.2|0
1624882800000|2021-06-28 12:20:00|3582.2|3577.7|3582.7|3578.7|3582.7|3578.7|3581.7|3577.2|0
1624883100000|2021-06-28 12:25:00|3582.2|3579.2|3581.2|3577.7|3582.2|3579.2|3580.7|3576.7|0
1624883400000|2021-06-28 12:30:00|3581.7|3577.2|3581.7|3577.7|3581.7|3577.7|3580.7|3577.2|0
1624883700000|2021-06-28 12:35:00|3582.2|3577.2|3582.2|3578.2|3583.2|3579.2|3582.2|3577.2|0
1624884000000|2021-06-28 12:40:00|3581.7|3577.7|3582.7|3579.2|3582.7|3579.2|3581.2|3577.2|0
1624884300000|2021-06-28 12:45:00||3578.7||3578.7||3578.7||3578.2|0
1624884600000|2021-06-28 12:50:00|3582.2|3578.2|3580.7|3577.2|3582.2|3578.7|3580.2|3576.7|0
1624884900000|2021-06-28 12:55:00|3581.2|3577.7|3583.2|3579.2|3583.7|3580.2|3581.2|3577.7|0
1624885200000|2021-06-28 13:00:00|3583.7|3579.7|3584.7|3580.7|3585.2|3581.2|3583.2|3579.7|0
1624885500000|2021-06-28 13:05:00|3584.2|3580.2|3583.2|3579.7|3585.2|3580.2|3583.2|3579.7|0
1624885800000|2021-06-28 13:10:00|3582.7|3579.2|3581.7|3577.7|3582.7|3579.2|3581.2|3577.2|0
1624886100000|2021-06-28 13:15:00|3581.2|3577.2|3581.2|3577.2|3581.2|3577.2|3580.7|3576.7|0
1624886400000|2021-06-28 13:20:00|3580.7|3576.7|3582.7|3578.7|3582.7|3578.7|3580.2|3576.7|0
1624886700000|2021-06-28 13:25:00|3583.2|3579.2|3584.2|3580.2|3584.2|3580.7|3582.7|3579.2|0
1624887000000|2021-06-28 13:30:00|3584.7|3580.7|3588.7|3585.2|3589.7|3586.2|3584.7|3580.7|1
1624887300000|2021-06-28 13:35:00|3589.2|3585.7|3591.7|3587.7|3592.7|3588.7|3588.7|3585.2|0
1624887600000|2021-06-28 13:40:00|3592.2|3588.2|3592.2|3588.7|3594.7|3591.2|3591.2|3587.2|0
1624887900000|2021-06-28 13:45:00|3592.7|3589.2|3592.7|3588.7|3593.2|3589.7|3591.7|3587.7|1
1624888200000|2021-06-28 13:50:00|3592.2|3588.2|3588.2|3584.2|3592.2|3588.7|3587.7|3583.2|0
1624888500000|2021-06-28 13:55:00|3587.7|3583.7|3580.7|3577.2|3587.7|3583.7|3580.2|3576.7|0
1624888800000|2021-06-28 14:00:00|3581.2|3577.7|3585.7|3582.2|3585.7|3582.2|3581.2|3577.7|0
1624889100000|2021-06-28 14:05:00|3586.2|3581.7|3588.2|3584.2|3588.2|3584.2|3585.7|3581.7|0
1624889400000|2021-06-28 14:10:00|3588.7|3584.7|3586.7|3583.2|3588.7|3584.7|3586.7|3582.7|0
1624889700000|2021-06-28 14:15:00|3587.2|3582.7|3587.7|3584.2|3587.7|3584.2|3586.2|3582.2|0
1624890000000|2021-06-28 14:20:00|3587.2|3583.7|3583.7|3579.7|3587.7|3584.2|3582.7|3579.2|0
1624890300000|2021-06-28 14:25:00|3584.2|3580.2|3583.7|3576.7|3584.7|3580.7|3583.2|3576.2|0
1624890600000|2021-06-28 14:30:00|3583.2|3575.7|3584.7|3580.7|3584.7|3581.2|3582.7|3575.7|0
1624890900000|2021-06-28 14:35:00|3584.2|3580.2|3585.7|3581.7|3586.7|3583.2|3583.7|3579.7|0
1624891200000|2021-06-28 14:40:00|3585.2|3582.2|3583.2|3579.7|3585.2|3582.2|3583.2|3579.7|0
1624891500000|2021-06-28 14:45:00|3583.7|3580.2|3583.7|3579.2|3584.2|3580.2|3582.2|3578.7|0
1624891800000|2021-06-28 14:50:00|3583.2|3579.7|3586.2|3581.2|3586.2|3582.2|3582.7|3579.7|0
1624892100000|2021-06-28 14:55:00|3585.7|3581.7|3586.2|3581.7|3586.7|3582.2|3585.7|3581.7|0
1624892400000|2021-06-28 15:00:00|3585.7|3581.2|3584.7|3580.2|3586.2|3581.2|3584.7|3580.2|0
1624892700000|2021-06-28 15:05:00|3584.2|3580.7|3585.7|3581.2|3586.2|3581.2|3584.2|3580.7|0
1624893000000|2021-06-28 15:10:00|3585.2|3581.7|3586.7|3582.2|3587.2|3582.2|3585.2|3581.7|1
1624893300000|2021-06-28 15:15:00|3586.2|3581.7|3584.7|3580.2|3586.2|3582.2|3584.2|3580.2|2
1624893600000|2021-06-28 15:20:00|3585.2|3579.7|3585.7|3580.2|3585.7|3580.2|3584.2|3579.7|2
1624893900000|2021-06-28 15:25:00|3585.2|3579.7|3584.2|3565.7|3585.7|3579.7|3584.2|3538.7|0
1624894200000|2021-06-28 15:30:00|3584.7|3566.2|3590.2|3577.7|3591.7|3577.7|3583.2|3566.2|0
1624894500000|2021-06-28 15:35:00|3589.7|3577.2|3591.7|3569.7|3591.7|3578.2|3586.2|3569.2|0
1624894800000|2021-06-28 15:40:00||3562.2||3570.2||3570.2||3562.2|0
1624895100000|2021-06-28 15:45:00||3537.2||3564.7||3564.7||3537.2|0
1624895700000|2021-06-28 15:55:00||3556.7||3565.2||3565.2||3556.7|0
1624896600000|2021-06-28 16:10:00||3557.7||3566.2||3566.2||3537.2|0
1624897200000|2021-06-28 16:20:00||3537.2||3566.7||3566.7||3537.2|0
1624897500000|2021-06-28 16:25:00||3559.2||3568.2||3568.2||3537.2|0
1624897800000|2021-06-28 16:30:00||3560.2||3568.7||3568.7||3560.2|0
1624898400000|2021-06-28 16:40:00||3561.2||3569.2||3569.2||3561.2|0
1624899300000|2021-06-28 16:55:00||3537.2||3570.2||3570.2||3537.2|0
1624899900000|2021-06-28 17:05:00||3569.2||3569.2||3569.2||3569.2|0
1624900800000|2021-06-28 17:20:00||3562.2||3569.7||3569.7||3562.2|0
1624902000000|2021-06-28 17:40:00||3562.2||3570.2||3570.2||3562.2|0
1624902600000|2021-06-28 17:50:00||3562.7||3570.7||3570.7||3562.7|0
1624903800000|2021-06-28 18:10:00||3563.2||3571.7||3571.7||3563.2|0
1624904100000|2021-06-28 18:15:00||3537.2||3572.2||3572.2||3537.2|0
1624904400000|2021-06-28 18:20:00||3564.7||3572.7||3572.7||3564.7|0
1624904700000|2021-06-28 18:25:00||3565.2||3573.2||3573.2||3565.2|0
1624905900000|2021-06-28 18:45:00||3537.2||3567.7||3574.2||3537.2|0
1624906200000|2021-06-28 18:50:00||3560.7||3568.2||3568.2||3560.7|0
1624906500000|2021-06-28 18:55:00||3560.7||3569.7||3569.7||3560.7|0
1624906800000|2021-06-28 19:00:00||3561.7||3570.2||3570.2||3561.7|0
1624907100000|2021-06-28 19:05:00||3537.2||3570.7||3570.7||3537.2|0
1624907700000|2021-06-28 19:15:00||3563.2||3571.2||3571.2||3563.2|0
1624908000000|2021-06-28 19:20:00||3563.7||3571.7||3571.7||3563.7|0
1624909500000|2021-06-28 19:45:00||3564.2||3572.2||3572.2||3564.2|0
1624910100000|2021-06-28 19:55:00||3537.2||3566.7||3573.2||3537.2|0
1624946400000|2021-06-29 06:00:00|3591.7|3557.2|3591.7|3537.7|3591.7|3557.2|3591.7|3537.7|0
1624948500000|2021-06-29 06:35:00||3538.2||3546.7||3574.2||3538.2|0
1624948800000|2021-06-29 06:40:00||3547.2||3570.7||3574.2||3538.2|0
1624949100000|2021-06-29 06:45:00||3571.2||3560.7||3574.2||3538.2|0
1624949400000|2021-06-29 06:50:00||3561.2||3560.2||3569.7||3538.2|0
1624949700000|2021-06-29 06:55:00||3560.7||3559.7||3560.7||3538.2|0
1624950000000|2021-06-29 07:00:00|3608.7|3560.2|3595.7|3589.7|3608.7|3589.7|3593.7|3540.7|0
1624950300000|2021-06-29 07:05:00|3596.2|3590.2|3603.2|3598.7|3603.2|3598.7|3596.2|3590.2|33
1624950600000|2021-06-29 07:10:00|3602.7|3598.2|3601.7|3596.7|3602.7|3598.2|3599.7|3594.7|0
1624950900000|2021-06-29 07:15:00|3602.2|3597.7|3605.7|3601.7|3606.2|3601.7|3602.2|3597.7|0
1624951200000|2021-06-29 07:20:00|3606.2|3601.2|3608.2|3602.7|3608.7|3604.7|3605.7|3600.2|2
1624951500000|2021-06-29 07:25:00|3607.7|3602.2|3605.2|3600.7|3607.7|3602.2|3605.2|3599.7|0
1624951800000|2021-06-29 07:30:00|3605.7|3601.2|3607.7|3603.2|3610.2|3605.7|3605.7|3601.2|0
1624952100000|2021-06-29 07:35:00|3608.2|3603.7|3607.7|3602.7|3608.2|3603.7|3606.7|3601.7|0
1624952400000|2021-06-29 07:40:00|3607.2|3602.2|3607.7|3603.2|3607.7|3603.2|3605.2|3600.2|2
1624952700000|2021-06-29 07:45:00|3608.2|3603.7|3613.2|3608.2|3613.7|3609.2|3608.2|3603.7|5
1624953000000|2021-06-29 07:50:00|3612.7|3607.7|3609.2|3604.7|3612.7|3607.7|3609.2|3604.7|0
1624953300000|2021-06-29 07:55:00|3609.7|3605.2|3610.2|3606.2|3610.7|3606.7|3609.7|3604.7|0
1624953600000|2021-06-29 08:00:00|3611.2|3606.7|3606.2|3600.7|3611.2|3606.7|3606.2|3600.7|4
1624953900000|2021-06-29 08:05:00|3605.7|3601.2|3603.7|3599.7|3605.7|3601.7|3603.7|3598.7|0
1624954200000|2021-06-29 08:10:00|3603.2|3599.2|3602.7|3597.2|3605.2|3600.7|3602.7|3597.2|1
1624954500000|2021-06-29 08:15:00|3601.7|3597.7|3597.7|3592.2|3601.7|3597.7|3597.7|3592.2|0
1624954800000|2021-06-29 08:20:00|3598.2|3592.7|3595.7|3590.7|3598.2|3593.7|3595.7|3590.2|0
1624955100000|2021-06-29 08:25:00|3595.2|3590.2|3593.7|3588.7|3595.2|3590.7|3593.7|3588.7|0
1624955400000|2021-06-29 08:30:00|3594.2|3589.2|3595.7|3591.2|3595.7|3591.2|3594.2|3589.2|0
1624955700000|2021-06-29 08:35:00|3596.2|3591.7|3597.2|3592.2|3597.7|3593.2|3596.2|3591.2|0
1624956000000|2021-06-29 08:40:00|3597.7|3592.7|3599.2|3594.2|3599.2|3594.2|3597.7|3592.7|4
1624956300000|2021-06-29 08:45:00|3598.7|3593.7|3599.7|3594.7|3600.2|3595.2|3598.7|3593.2|0
1624956600000|2021-06-29 08:50:00|3599.2|3595.2|3598.7|3594.2|3599.2|3595.2|3598.7|3593.7|0
1624956900000|2021-06-29 08:55:00|3599.2|3594.7|3600.7|3596.2|3600.7|3596.2|3599.2|3594.7|0
1624957200000|2021-06-29 09:00:00|3601.2|3596.7|3601.7|3596.7|3601.7|3597.2|3601.2|3596.2|0
1624957500000|2021-06-29 09:05:00|3602.2|3597.2|3604.7|3599.2|3604.7|3600.2|3602.2|3597.2|0
1624957800000|2021-06-29 09:10:00|3605.2|3599.7|3604.7|3600.2|3605.2|3600.7|3604.7|3599.2|0
1624958100000|2021-06-29 09:15:00|3603.7|3599.7|3604.7|3600.2|3605.2|3600.7|3603.7|3598.2|0
1624958400000|2021-06-29 09:20:00||3599.7||3600.2||3600.2||3599.2|0
1624958700000|2021-06-29 09:25:00|3605.2|3600.7|3606.2|3601.7|3606.7|3602.2|3605.2|3600.7|0
1624959000000|2021-06-29 09:30:00|3606.7|3602.2|3609.2|3605.2|3609.2|3605.2|3606.2|3602.2|0
1624959300000|2021-06-29 09:35:00|3609.7|3605.7|3609.7|3605.2|3610.2|3606.2|3609.7|3604.2|0
1624959600000|2021-06-29 09:40:00|3610.2|3604.7|3612.2|3607.7|3612.2|3608.2|3610.2|3604.7|0
1624959900000|2021-06-29 09:45:00|3612.7|3608.2|3614.2|3609.2|3614.7|3610.2|3612.7|3608.2|0
1624960200000|2021-06-29 09:50:00|3614.7|3609.7|3615.2|3611.2|3615.7|3611.2|3614.7|3609.7|0
1624960500000|2021-06-29 09:55:00|3615.7|3611.7|3617.7|3613.7|3618.2|3614.2|3615.7|3611.2|3
1624960800000|2021-06-29 10:00:00|3618.2|3615.2|3617.7|3612.7|3618.2|3615.2|3617.7|3612.7|12
1624961100000|2021-06-29 10:05:00|3617.2|3612.2|3613.7|3608.7|3617.2|3612.2|3613.7|3608.7|0
1624961400000|2021-06-29 10:10:00|3613.2|3609.2|3614.7|3610.2|3614.7|3610.2|3612.7|3608.2|0
1624961700000|2021-06-29 10:15:00|3615.2|3610.7|3619.2|3614.7|3619.2|3614.7|3615.2|3567.7|0
1624962000000|2021-06-29 10:20:00|3619.7|3615.2|3618.2|3613.2|3620.7|3616.7|3618.2|3613.2|0
1624962300000|2021-06-29 10:25:00|3617.7|3612.7|3617.2|3612.7|3618.2|3613.7|3617.2|3611.7|0
1624962600000|2021-06-29 10:30:00|3617.7|3612.2|3617.7|3613.7|3617.7|3613.7|3617.7|3612.2|0
1624962900000|2021-06-29 10:35:00|3618.2|3613.2|3618.2|3613.7|3618.2|3613.7|3618.2|3613.2|0
1624963200000|2021-06-29 10:40:00|3617.7|3613.2|3618.2|3613.7|3618.7|3613.7|3617.2|3613.2|0
1624963500000|2021-06-29 10:45:00|3618.7|3614.2|3620.2|3615.2|3620.2|3615.7|3618.7|3614.2|0
1624963800000|2021-06-29 10:50:00|3619.7|3614.7|3619.2|3613.7|3619.7|3614.7|3619.2|3613.7|0
1624964100000|2021-06-29 10:55:00|3618.7|3613.2|3619.2|3614.7|3619.2|3614.7|3617.2|3612.2|0
1624964400000|2021-06-29 11:00:00|3619.7|3610.7|3618.2|3613.2|3625.7|3613.2|3618.2|3610.2|0
1624964700000|2021-06-29 11:05:00|3617.7|3612.7|3616.7|3612.2|3617.7|3612.7|3616.2|3611.7|0
1624965000000|2021-06-29 11:10:00|3616.2|3611.7|3615.2|3609.7|3616.2|3611.7|3615.2|3609.7|0
1624965300000|2021-06-29 11:15:00|3615.7|3610.2|3615.7|3611.2|3615.7|3611.2|3615.7|3610.2|0
1624965600000|2021-06-29 11:20:00|3616.2||3616.2||3616.2||3616.2||0
1624965900000|2021-06-29 11:25:00|3615.7|3610.7|3615.7|3611.2|3615.7|3611.2|3615.2|3610.2|0
1624966200000|2021-06-29 11:30:00|3616.2||3615.2||3616.2||3615.2||0
1624966500000|2021-06-29 11:35:00|3615.7|3610.7|3616.2|3611.2|3616.2|3611.2|3615.7|3610.7|0
1624966800000|2021-06-29 11:40:00|3615.7|3611.7|3614.2|3609.7|3615.7|3612.2|3614.2|3609.2|0
1624967100000|2021-06-29 11:45:00|3613.2|3609.2|3614.2|3609.2|3614.2|3609.2|3613.2|3608.7|0
1624967400000|2021-06-29 11:50:00|3614.7|3609.7|3615.2|3610.2|3615.2|3610.2|3614.7|3609.7|0
1624967700000|2021-06-29 11:55:00|3614.7|3609.7|3614.7|3610.2|3614.7|3610.2|3613.2|3608.7|0
1624968000000|2021-06-29 12:00:00|3614.2|3609.7|3615.2|3610.2|3615.2|3610.2|3614.2|3609.7|0
1624968300000|2021-06-29 12:05:00|3614.7|3609.7|3615.2|3610.2|3615.2|3610.2|3614.2|3609.2|0
1624968600000|2021-06-29 12:10:00|3614.7|3609.7|3616.2|3611.2|3616.2|3611.2|3614.2|3608.7|0
1624968900000|2021-06-29 12:15:00|3616.7|3611.7|3618.2|3613.2|3618.2|3613.2|3616.7|3611.7|0
1624969200000|2021-06-29 12:20:00|3618.7|3614.2|3618.2|3613.7|3619.7|3615.2|3618.2|3613.7|0
1624969500000|2021-06-29 12:25:00|3618.7|3614.2|3620.2|3616.2|3620.2|3616.2|3618.7|3614.2|0
1624969800000|2021-06-29 12:30:00|3620.7|3615.7|3620.2|3615.7|3620.7|3616.2|3620.2|3615.7|0
1624970100000|2021-06-29 12:35:00||3616.2||3615.2||3616.2||3615.2|0
1624970400000|2021-06-29 12:40:00|3619.7|3614.7|3619.2|3614.2|3619.7|3615.2|3619.2|3614.2|0
1624970700000|2021-06-29 12:45:00|3619.7|3614.7|3619.7|3615.2|3619.7|3615.2|3619.7|3614.7|0
1624971000000|2021-06-29 12:50:00|3620.2|3615.7|3619.2|3614.2|3620.2|3616.2|3619.2|3614.2|0
1624971300000|2021-06-29 12:55:00|3619.7|3614.7|3620.7|3613.2|3620.7|3615.2|3619.7|3612.7|0
1624971600000|2021-06-29 13:00:00|3621.2|3613.7|3619.7|3614.7|3621.2|3615.7|3619.7|3613.7|0
1624971900000|2021-06-29 13:05:00|3619.2|3614.2|3617.7|3612.7|3619.2|3614.2|3616.7|3612.2|0
1624972200000|2021-06-29 13:10:00|3618.2|3613.7|3618.7|3614.2|3619.2|3614.7|3618.2|3613.7|1
1624972500000|2021-06-29 13:15:00|3619.2|3614.7|3618.7|3613.7|3619.2|3614.7|3618.7|3613.2|0
1624972800000|2021-06-29 13:20:00|3617.7|3613.2|3619.7|3614.7|3619.7|3614.7|3617.7|3612.7|0
1624973100000|2021-06-29 13:25:00|3619.2|3614.2|3618.7|3613.7|3619.2|3614.2|3618.7|3613.7|0
1624973400000|2021-06-29 13:30:00|3617.7|3613.2|3616.7|3612.2|3617.7|3613.7|3612.7|3607.7|0
1624973700000|2021-06-29 13:35:00|3616.2|3611.7|3613.7|3608.7|3616.2|3611.7|3611.7|3607.2|0
1624974000000|2021-06-29 13:40:00|3614.2|3609.2|3615.7|3610.7|3616.2|3610.7|3613.7|3609.2|0
1624974300000|2021-06-29 13:45:00|3616.2|3611.2|3617.7|3612.7|3617.7|3612.7|3615.7|3611.2|0
1624974600000|2021-06-29 13:50:00|3618.2|3613.2|3619.7|3613.7|3619.7|3613.7|3617.7|3613.2|1
1624974900000|2021-06-29 13:55:00|3619.2|3613.2|3618.7|3611.7|3619.2|3613.7|3617.7|3611.7|1
1624975200000|2021-06-29 14:00:00|3619.2|3612.2|3617.7|3612.2|3619.2|3613.2|3616.7|3612.2|0
1624975500000|2021-06-29 14:05:00|3618.2|3612.7|3618.2|3613.2|3619.2|3613.2|3617.2|3612.7|0
1624975800000|2021-06-29 14:10:00|3618.7|3612.7|3614.7|3610.2|3618.7|3612.7|3614.7|3610.2|0
1624976100000|2021-06-29 14:15:00|3614.2|3610.7|3616.2|3610.7|3616.2|3610.7|3613.7|3609.7|0
1624976400000|2021-06-29 14:20:00|3616.7|3611.7|3617.7|3611.7|3617.7|3611.7|3616.7|3611.7|0
1624976700000|2021-06-29 14:25:00|3617.2|3611.2|3615.7|3609.7|3617.2|3611.2|3614.7|3609.7|0
1624977000000|2021-06-29 14:30:00|3616.2|3610.2|3619.2|3613.7|3619.2|3613.7|3616.2|3610.2|0
1624977300000|2021-06-29 14:35:00|3619.7|3614.2|3620.2|3614.7|3620.7|3614.7|3619.7|3614.2|2
1624977600000|2021-06-29 14:40:00|3619.7||3619.2||3620.7||3619.2||0
1624977900000|2021-06-29 14:45:00|3618.7|3614.2|3620.2|3614.7|3620.2|3614.7|3618.2|3613.2|0
1624978200000|2021-06-29 14:50:00|3619.7|3614.2|3619.2|3614.7|3619.7|3614.7|3619.2|3614.2|0
1624978500000|2021-06-29 14:55:00|3618.2||3619.2||3619.7||3618.2||2
1624978800000|2021-06-29 15:00:00|3619.7|3614.2|3617.2|3612.7|3619.7|3614.2|3617.2|3612.7|0
1624979100000|2021-06-29 15:05:00|3616.7|3612.2|3615.2|3610.7|3616.7|3612.2|3615.2|3610.7|0
1624979400000|2021-06-29 15:10:00|3615.7||3615.2||3615.7||3615.2||0
1624979700000|2021-06-29 15:15:00|3614.7|3611.2|3614.2|3609.7|3614.7|3611.2|3614.2|3609.7|3
1624980000000|2021-06-29 15:20:00|3613.7|3609.2|3613.2|3609.2|3613.7|3609.2|3613.2|3609.2|1
1624980300000|2021-06-29 15:25:00|3613.7|3608.7|3615.2|3596.2|3615.2|3609.7|3613.2|3568.2|0
1624980600000|2021-06-29 15:30:00|3615.7|3596.7|3612.7|3601.2|3615.7|3607.7|3612.7|3596.7|0
1624980900000|2021-06-29 15:35:00|3611.7|3602.2|3620.7|3598.7|3627.7|3605.2|3611.2|3597.2|0
1624981200000|2021-06-29 15:40:00|3627.7|3596.2|3628.2|3595.2|3628.2|3596.2|3627.7|3568.2|0
1624982700000|2021-06-29 16:05:00||3568.2||3568.2||3568.2||3568.2|0
1624994700000|2021-06-29 19:25:00||3568.7||3595.2||3595.2||3568.7|0
1624995000000|2021-06-29 19:30:00||3569.2||3588.2||3588.2||3569.2|0
1624995300000|2021-06-29 19:35:00||3580.7||3589.2||3589.2||3580.7|0
1624995600000|2021-06-29 19:40:00||3581.2||3590.2||3590.2||3581.2|0
1624995900000|2021-06-29 19:45:00|3627.7|3569.2|3627.2|3590.7|3627.7|3590.7|3627.2|3569.2|0
1624996200000|2021-06-29 19:50:00||3582.7||3592.2||3592.2||3569.2|0
1624996500000|2021-06-29 19:55:00|3627.7|3569.2|3627.7|3594.2|3627.7|3594.2|3627.7|3569.2|0
1625032800000|2021-06-30 06:00:00|3627.2|3581.7|3627.7|3568.7|3627.7|3581.7|3627.2|3568.7|0
1625034300000|2021-06-30 06:25:00||3569.2||3569.2||3569.2||3569.2|0
1625035800000|2021-06-30 06:50:00||3569.7||3580.7||3581.7||3569.7|0
1625036100000|2021-06-30 06:55:00|3627.2||3626.7||3627.7||3623.7||0
1625036400000|2021-06-30 07:00:00|3626.2|3581.2|3622.2|3613.7|3627.7|3613.7|3621.7|3574.2|0
1625036700000|2021-06-30 07:05:00|3621.2|3613.2|3621.7|3617.7|3624.7|3619.2|3618.2|3612.7|0
1625037000000|2021-06-30 07:10:00|3621.2|3617.2|3625.2|3618.7|3625.2|3618.7|3620.2|3616.2|0
1625037300000|2021-06-30 07:15:00|3625.7|3619.7|3623.2|3618.7|3625.7|3620.7|3623.2|3618.7|0
1625037600000|2021-06-30 07:20:00|3622.2|3618.2|3617.7|3613.2|3622.7|3618.7|3617.2|3613.2|0
1625037900000|2021-06-30 07:25:00|3617.2|3613.7|3616.7|3612.2|3619.2|3613.7|3616.2|3612.2|0
1625038200000|2021-06-30 07:30:00|3616.2|3612.7|3615.2|3610.7|3616.7|3612.7|3615.2|3610.2|0
1625038500000|2021-06-30 07:35:00|3614.7|3610.2|3612.7|3608.2|3614.7|3610.2|3612.2|3607.7|2
1625038800000|2021-06-30 07:40:00|3613.2|3607.7|3611.2|3606.7|3613.2|3608.2|3611.2|3606.7|0
1625039100000|2021-06-30 07:45:00|3610.7|3606.2|3612.2|3607.7|3614.2|3608.7|3610.7|3606.2|0
1625039400000|2021-06-30 07:50:00|3611.2|3607.2|3611.7|3606.7|3611.7|3607.2|3609.2|3605.2|0
1625039700000|2021-06-30 07:55:00|3611.2|3606.2|3612.2|3606.7|3612.7|3606.7|3610.7|3606.2|0
1625040000000|2021-06-30 08:00:00|3611.7|3606.2|3605.7|3598.2|3611.7|3606.2|3605.7|3586.2|0
1625040300000|2021-06-30 08:05:00|3605.2|3597.7|3598.7|3594.2|3605.2|3598.2|3598.7|3593.7|0
1625040600000|2021-06-30 08:10:00|3598.2|3593.7|3596.2|3591.7|3598.2|3593.7|3595.7|3591.2|0
1625040900000|2021-06-30 08:15:00|3595.7|3591.2|3592.7|3587.7|3595.7|3591.2|3592.7|3587.7|0
1625041200000|2021-06-30 08:20:00|3592.2|3587.2|3594.2|3588.7|3594.2|3588.7|3589.7|3585.2|5
1625041500000|2021-06-30 08:25:00|3593.7|3589.2|3593.7|3588.7|3595.7|3590.7|3593.7|3588.7|0
1625041800000|2021-06-30 08:30:00|3593.2|3588.2|3589.2|3584.7|3593.2|3588.2|3589.2|3584.7|0
1625042100000|2021-06-30 08:35:00|3588.7|3584.2|3591.7|3586.7|3593.2|3587.7|3588.7|3584.2|1
1625042400000|2021-06-30 08:40:00|3592.2|3587.2|3593.2|3587.7|3596.7|3591.7|3591.7|3587.2|0
1625042700000|2021-06-30 08:45:00|3592.7|3588.2|3585.7|3581.2|3592.7|3588.7|3585.7|3581.2|0
1625043000000|2021-06-30 08:50:00|3584.7|3580.7|3583.2|3578.7|3586.7|3581.2|3582.7|3578.2|0
1625043300000|2021-06-30 08:55:00|3582.7|3578.2|3582.7|3577.7|3583.2|3578.2|3581.7|3577.2|0
1625043600000|2021-06-30 09:00:00|3582.2|3577.2|3575.2|3570.7|3582.2|3577.2|3574.7|3570.2|2
1625043900000|2021-06-30 09:05:00|3575.7|3571.2|3585.7|3580.7|3585.7|3580.7|3575.7|3571.2|0
1625044200000|2021-06-30 09:10:00|3585.2|3579.7|3580.7|3574.7|3585.2|3579.7|3578.7|3574.2|1
1625044500000|2021-06-30 09:15:00|3581.2|3575.2|3583.7|3578.7|3584.2|3578.7|3580.7|3575.2|0
1625044800000|2021-06-30 09:20:00|3584.2|3578.2|3579.7|3575.7|3584.2|3578.2|3579.7|3575.7|0
1625045100000|2021-06-30 09:25:00|3578.7|3575.2|3582.7|3577.7|3582.7|3577.7|3578.7|3574.2|0
1625045400000|2021-06-30 09:30:00|3582.2|3577.2|3580.2|3575.7|3582.2|3577.2|3580.2|3575.7|0
1625045700000|2021-06-30 09:35:00|3579.7|3575.2|3580.7|3575.7|3581.2|3575.7|3578.7|3574.7|0
1625046000000|2021-06-30 09:40:00|3580.2|3575.2|3573.6|3569.6|3580.2|3575.2|3573.6|3569.6|0
1625046300000|2021-06-30 09:45:00|3574.1|3570.6|3579.6|3574.6|3580.1|3574.6|3574.1|3570.6|11
1625046600000|2021-06-30 09:50:00|3579.1|3574.1|3575.1|3569.6|3579.1|3574.1|3574.1|3569.6|0
1625046900000|2021-06-30 09:55:00|3574.6|3570.1|3576.1|3570.6|3577.1|3571.6|3573.6|3570.1|0
1625047200000|2021-06-30 10:00:00|3576.6|3571.1|3582.6|3576.6|3582.6|3576.6|3576.6|3571.1|0
1625047500000|2021-06-30 10:05:00|3581.6|3577.1|3583.6|3578.6|3583.6|3578.6|3580.6|3577.1|5
1625047800000|2021-06-30 10:10:00|3584.1|3579.1|3584.6|3579.6|3584.6|3579.6|3584.1|3579.1|0
1625048100000|2021-06-30 10:15:00|3585.1|3580.1|3584.6|3579.6|3586.1|3580.6|3584.6|3579.6|0
1625048400000|2021-06-30 10:20:00|3584.1|3579.1|3583.6|3579.1|3584.6|3579.6|3582.6|3578.6|0
1625048700000|2021-06-30 10:25:00|3583.1|3578.6|3584.6|3579.6|3584.6|3579.6|3582.6|3578.1|0
1625049000000|2021-06-30 10:30:00|3584.1|3579.1|3583.6|3579.1|3585.1|3579.6|3583.6|3578.6|0
1625049300000|2021-06-30 10:35:00|3583.1|3578.6|3583.1|3577.6|3583.1|3578.6|3582.6|3577.6|0
1625049600000|2021-06-30 10:40:00|3583.6|3578.1|3584.6|3579.6|3584.6|3579.6|3582.6|3577.6|0
1625049900000|2021-06-30 10:45:00|3584.1|3579.1|3581.6|3576.6|3584.6|3579.6|3581.6|3576.6|0
1625050200000|2021-06-30 10:50:00|3581.1||3580.6||3581.1||3580.6||0
1625050500000|2021-06-30 10:55:00|3580.1|3575.1|3579.6|3574.6|3580.1|3575.1|3579.6|3574.1|1
1625050800000|2021-06-30 11:00:00|3579.1|3571.1|3579.6|3574.1|3596.1|3574.1|3579.1|3557.6|0
1625051100000|2021-06-30 11:05:00|3580.1|3575.1|3581.6|3577.1|3582.1|3577.1|3579.6|3575.1|0
1625051400000|2021-06-30 11:10:00|3582.1|3577.6|3587.1|3582.1|3587.1|3582.1|3582.1|3577.6|0
1625051700000|2021-06-30 11:15:00|3587.6|3582.6|3591.1|3586.6|3591.6|3587.1|3587.6|3582.6|0
1625052000000|2021-06-30 11:20:00|3591.6|3587.1|3591.6|3587.1|3592.6|3587.1|3591.1|3586.6|0
1625052300000|2021-06-30 11:25:00|3592.1|3586.6|3590.1|3585.1|3592.1|3586.6|3590.1|3585.1|0
1625052600000|2021-06-30 11:30:00|3590.6|3585.6|3590.1|3585.6|3590.6|3586.1|3590.1|3585.6|0
1625052900000|2021-06-30 11:35:00|3590.6|3586.1|3589.1|3584.6|3590.6|3586.1|3589.1|3584.6|0
1625053200000|2021-06-30 11:40:00|3588.6|3585.1|3588.1|3583.1|3588.6|3585.1|3588.1|3583.1|0
1625053500000|2021-06-30 11:45:00|3588.6|3583.6|3588.1|3583.6|3589.1|3584.1|3588.1|3583.6|0
1625053800000|2021-06-30 11:50:00|3587.6|3583.1|3586.1|3581.1|3587.6|3583.1|3586.1|3581.1|0
1625054100000|2021-06-30 11:55:00|3586.6|3581.6|3588.1|3583.1|3588.1|3583.1|3586.6|3581.6|0
1625054400000|2021-06-30 12:00:00|3587.1|3582.6|3586.1|3581.1|3587.1|3582.6|3586.1|3581.1|0
1625054700000|2021-06-30 12:05:00|3585.6|3580.6|3586.1|3581.1|3586.1|3581.1|3585.1|3580.6|0
1625055000000|2021-06-30 12:10:00|3585.6|3580.6|3583.6|3576.1|3585.6|3580.6|3583.1|3575.6|0
1625055300000|2021-06-30 12:15:00|3584.1|3577.1|3585.1|3580.6|3585.6|3580.6|3583.6|3577.1|0
1625055600000|2021-06-30 12:20:00|3584.6|3580.1|3583.1|3578.1|3584.6|3580.1|3583.1|3578.1|0
1625055900000|2021-06-30 12:25:00|3582.6|3578.6|3582.1|3577.1|3582.6|3578.6|3582.1|3577.1|0
1625056200000|2021-06-30 12:30:00|3581.6|3577.6|3580.1|3576.1|3581.6|3577.6|3580.1|3575.6|0
1625056500000|2021-06-30 12:35:00|3580.6|3575.6|3579.1|3575.1|3581.1|3576.1|3579.1|3574.6|0
1625056800000|2021-06-30 12:40:00|3579.6|3575.6|3580.6|3576.1|3580.6|3576.1|3579.6|3575.6|0
1625057100000|2021-06-30 12:45:00|3580.1|3575.6|3579.1|3574.1|3580.1|3576.1|3579.1|3574.1|0
1625057400000|2021-06-30 12:50:00|3579.6|3574.6|3581.1|3576.1|3581.1|3576.1|3579.6|3574.6|0
1625057700000|2021-06-30 12:55:00|3580.6|3575.6|3580.1|3574.6|3580.6|3575.6|3580.1|3574.6|0
1625058000000|2021-06-30 13:00:00|3579.6|3574.1|3576.1|3571.6|3579.6|3574.1|3576.1|3571.1|0
1625058300000|2021-06-30 13:05:00|3575.1|3571.1|3573.1|3568.6|3575.1|3571.1|3573.1|3568.6|0
1625058600000|2021-06-30 13:10:00|3573.6|3569.1|3573.1|3568.1|3573.6|3569.1|3572.1|3567.6|6
1625058900000|2021-06-30 13:15:00|3572.6|3567.6|3573.1|3567.6|3573.1|3567.6|3572.1|3567.1|0
1625059200000|2021-06-30 13:20:00|3573.6|3568.1|3574.1|3569.1|3574.1|3569.6|3573.6|3568.1|0
1625059500000|2021-06-30 13:25:00|3574.6|3569.6|3575.1|3570.6|3575.1|3570.6|3574.6|3569.1|0
1625059800000|2021-06-30 13:30:00|3575.6|3570.1|3574.1|3569.6|3576.1|3570.6|3574.1|3569.1|0
1625060100000|2021-06-30 13:35:00|3573.6|3569.1|3576.6|3571.6|3577.1|3571.6|3572.1|3567.6|0
1625060400000|2021-06-30 13:40:00|3576.1|3571.1|3575.6|3571.1|3576.1|3571.1|3572.6|3566.6|0
1625060700000|2021-06-30 13:45:00|3576.1|3571.6|3580.1|3576.1|3580.6|3576.1|3576.1|3571.6|0
1625061000000|2021-06-30 13:50:00|3579.6|3575.6|3575.1|3570.1|3579.6|3575.6|3575.1|3570.1|0
1625061300000|2021-06-30 13:55:00|3575.6|3571.1|3573.1|3565.1|3575.6|3571.1|3571.1|3565.1|0
1625061600000|2021-06-30 14:00:00|3573.6|3565.6|3572.1|3566.6|3574.6|3570.1|3572.1|3565.6|0
1625061900000|2021-06-30 14:05:00|3571.1|3566.1|3568.1|3563.6|3571.1|3566.6|3568.1|3563.1|0
1625062200000|2021-06-30 14:10:00|3567.6|3563.1|3569.1|3564.6|3569.1|3564.6|3566.1|3561.1|3
1625062500000|2021-06-30 14:15:00|3568.6|3564.1|3570.1|3565.1|3571.6|3566.6|3568.1|3563.1|0
1625062800000|2021-06-30 14:20:00|3569.6|3564.6|3568.1|3562.6|3569.6|3564.6|3568.1|3562.6|0
1625063100000|2021-06-30 14:25:00|3567.6|3562.1|3570.6|3565.6|3570.6|3565.6|3566.1|3561.1|0
1625063400000|2021-06-30 14:30:00|3570.1|3566.6|3572.1|3566.6|3574.1|3569.6|3570.1|3566.6|0
1625063700000|2021-06-30 14:35:00|3571.6|3566.1|3570.1|3565.1|3571.6|3566.1|3568.1|3564.6|0
1625064000000|2021-06-30 14:40:00|3569.1|3564.6|3569.1|3564.6|3569.6|3565.1|3569.1|3564.6|0
1625064300000|2021-06-30 14:45:00|3569.6|3565.1|3568.1|3562.6|3570.1|3565.1|3568.1|3562.6|1
1625064900000|2021-06-30 14:55:00|3567.6|3563.1|3569.1|3563.6|3569.1|3563.6|3567.1|3563.1|1
1625065200000|2021-06-30 15:00:00|3568.6|3563.1|3566.1|3561.1|3568.6|3563.1|3566.1|3561.1|0
1625065500000|2021-06-30 15:05:00|3565.6|3560.6|3567.1|3562.1|3567.1|3562.1|3565.1|3560.6|0
1625065800000|2021-06-30 15:10:00|3566.6|3561.6|3565.1|3561.1|3566.6|3561.6|3565.1|3560.6|3
1625066100000|2021-06-30 15:15:00|3564.6|3560.6|3562.1|3558.1|3564.6|3560.6|3561.1|3558.1|6
1625066400000|2021-06-30 15:20:00|3562.6|3557.6|3562.1|3557.1|3562.6|3558.1|3562.1|3557.1|0
1625066700000|2021-06-30 15:25:00|3562.6|3557.6|3576.1|3559.6|3605.1|3559.6|3562.1|3557.1|0
1625067000000|2021-06-30 15:30:00|3575.1|3553.1|3564.6|3556.1|3575.1|3561.1|3564.6|3552.1|0
1625067300000|2021-06-30 15:35:00|3565.1|3556.6|3571.1|3553.6|3576.1|3558.1|3564.6|3549.1|0
1625067600000|2021-06-30 15:40:00|3569.1|3552.6|3569.1|3545.6|3569.1|3552.6|3569.1|3532.6|0
1625067900000|2021-06-30 15:45:00|3569.6||3585.1||3585.1||3569.6||0
1625068200000|2021-06-30 15:50:00|3584.6|3532.1|3584.1|3546.6|3592.1|3546.6|3584.1|3532.1|0
1625069700000|2021-06-30 16:15:00||3532.1||3547.6||3547.6||3532.1|0
1625070000000|2021-06-30 16:20:00||3532.1||3548.6||3548.6||3532.1|0
1625070300000|2021-06-30 16:25:00||3540.6||3548.6||3548.6||3540.6|0
1625070900000|2021-06-30 16:35:00||3549.1||3550.6||3550.6||3532.1|0
1625071200000|2021-06-30 16:40:00||3532.1||3549.6||3549.6||3532.1|0
1625071800000|2021-06-30 16:50:00||3550.1||3550.6||3550.6||3550.1|0
1625072100000|2021-06-30 16:55:00||3532.1||3550.6||3550.6||3532.1|0
1625072400000|2021-06-30 17:00:00||3532.1||3550.6||3550.6||3532.1|0
1625073300000|2021-06-30 17:15:00||3543.6||3550.6||3550.6||3543.6|0
1625073600000|2021-06-30 17:20:00||3551.1||3551.6||3551.6||3551.1|0
1625073900000|2021-06-30 17:25:00||3532.1||3552.1||3552.1||3532.1|0
1625074500000|2021-06-30 17:35:00||3544.6||3552.6||3552.6||3544.6|0
1625075400000|2021-06-30 17:50:00||3532.1||3551.1||3551.1||3532.1|0
1625076300000|2021-06-30 18:05:00||3544.1||3549.1||3549.1||3544.1|0
1625076900000|2021-06-30 18:15:00||3549.6||3550.6||3550.6||3543.1|0
1625077800000|2021-06-30 18:30:00||3551.1||3551.6||3551.6||3551.1|0
1625078100000|2021-06-30 18:35:00||3532.1||3552.1||3552.1||3532.1|0
1625078700000|2021-06-30 18:45:00||3532.1||3552.6||3552.6||3532.1|0
1625079000000|2021-06-30 18:50:00||3545.1||3552.6||3552.6||3532.1|0
1625080200000|2021-06-30 19:10:00||3532.1||3550.6||3550.6||3532.1|0
1625080500000|2021-06-30 19:15:00||3543.1||3550.6||3550.6||3543.1|0
1625080800000|2021-06-30 19:20:00||3551.1||3552.1||3552.1||3544.6|0
1625081100000|2021-06-30 19:25:00||3544.6||3552.6||3552.6||3544.6|0
1625081400000|2021-06-30 19:30:00||3545.6||3552.6||3552.6||3545.6|0
1625081700000|2021-06-30 19:35:00||3553.1||3548.1||3554.1||3532.1|0
1625082000000|2021-06-30 19:40:00||3540.6||3549.1||3549.1||3540.6|0
1625082300000|2021-06-30 19:45:00||3541.6||3550.6||3550.6||3532.1|0
1625082600000|2021-06-30 19:50:00||3532.1||3552.1||3552.1||3532.1|0
1625082900000|2021-06-30 19:55:00|3584.6|3532.1|3584.6|3554.1|3584.6|3554.1|3584.6|3532.1|0
1625119200000|2021-07-01 06:00:00|3584.6|3544.6|3584.6|3528.1|3584.6|3546.6|3584.1|3528.1|0
1625120100000|2021-07-01 06:15:00|3594.6|3553.6|3594.6|3553.6|3594.6|3553.6|3594.6|3553.6|0
1625121000000|2021-07-01 06:30:00||3554.1||3554.1||3554.1||3554.1|0
1625121600000|2021-07-01 06:40:00||3554.6||3558.6||3564.6||3554.6|0
1625121900000|2021-07-01 06:45:00||3559.6||3564.6||3564.6||3554.1|0
1625122200000|2021-07-01 06:50:00||3554.6||3557.6||3560.1||3554.6|0
1625122500000|2021-07-01 06:55:00|3594.1|3558.1|3594.6|3561.6|3594.6|3562.1|3593.6|3554.6|0
1625122800000|2021-07-01 07:00:00|3594.1|3554.6|3579.6|3573.6|3594.6|3573.6|3579.6|3553.6|0
1625123100000|2021-07-01 07:05:00|3580.1|3574.1|3575.6|3570.6|3583.1|3578.6|3575.6|3570.1|0
1625123400000|2021-07-01 07:10:00|3576.1|3571.1|3576.6|3570.6|3578.6|3573.6|3575.6|3570.1|0
1625123700000|2021-07-01 07:15:00|3577.1|3571.1|3580.6|3575.6|3594.6|3576.1|3577.1|3534.1|0
1625124000000|2021-07-01 07:20:00|3580.1|3576.1|3575.6|3571.1|3580.1|3576.6|3574.6|3570.1|0
1625124300000|2021-07-01 07:25:00|3576.1|3571.6|3577.6|3573.6|3577.6|3574.1|3575.6|3570.6|0
1625124600000|2021-07-01 07:30:00|3578.1|3574.6|3573.6|3568.6|3580.1|3575.6|3573.6|3568.6|0
1625124900000|2021-07-01 07:35:00|3574.1|3569.1|3572.6|3567.6|3574.1|3570.1|3572.6|3567.1|0
1625125200000|2021-07-01 07:40:00|3573.1|3568.1|3569.6|3564.6|3573.6|3569.6|3569.6|3564.6|0
1625125500000|2021-07-01 07:45:00|3568.6|3565.1|3561.6|3556.6|3568.6|3566.1|3561.6|3556.6|0
1625125800000|2021-07-01 07:50:00|3560.6|3557.1|3559.6|3554.6|3562.6|3558.1|3559.6|3554.1|0
1625126100000|2021-07-01 07:55:00|3560.1|3555.1|3561.6|3556.6|3562.1|3557.6|3560.1|3554.6|0
1625126400000|2021-07-01 08:00:00|3561.1|3557.1|3562.1|3558.1|3563.6|3559.1|3561.1|3557.1|0
1625126700000|2021-07-01 08:05:00|3562.6|3558.6|3563.1|3559.1|3563.6|3560.1|3562.6|3558.6|0
1625127000000|2021-07-01 08:10:00|3563.6|3559.6|3561.1|3557.1|3565.1|3561.1|3560.1|3556.6|0
1625127300000|2021-07-01 08:15:00|3561.6|3557.6|3559.6|3555.1|3563.6|3559.1|3559.6|3555.1|0
1625127600000|2021-07-01 08:20:00|3558.6|3554.6|3556.6|3553.1|3558.6|3556.1|3555.6|3551.6|0
1625127900000|2021-07-01 08:25:00|3557.1|3552.6|3559.6|3556.1|3559.6|3556.1|3556.6|3552.1|0
1625128200000|2021-07-01 08:30:00|3559.1|3555.6|3559.6|3555.1|3559.6|3555.6|3557.6|3553.6|2
1625128500000|2021-07-01 08:35:00|3560.1|3555.6|3562.1|3557.6|3562.1|3558.1|3559.6|3555.6|0
1625128800000|2021-07-01 08:40:00|3561.6|3558.6|3561.6|3558.1|3564.1|3558.6|3561.6|3558.1|0
1625129100000|2021-07-01 08:45:00|3561.1|3557.6|3560.6|3557.1|3561.1|3557.6|3559.6|3555.6|4
1625129400000|2021-07-01 08:50:00|3559.6|3556.6|3559.6|3555.6|3560.6|3556.6|3559.6|3555.6|0
1625129700000|2021-07-01 08:55:00|3560.1|3556.6|3557.6|3553.1|3560.1|3556.6|3557.6|3553.1|0
1625130000000|2021-07-01 09:00:00|3558.1|3553.6|3554.1|3550.1|3558.1|3554.1|3553.6|3550.1|0
1625130300000|2021-07-01 09:05:00|3553.6|3549.6|3552.6|3549.1|3553.6|3550.1|3551.6|3548.6|0
1625130600000|2021-07-01 09:10:00|3551.6|3548.6|3552.1|3548.6|3552.1|3548.6|3549.6|3545.6|2
1625130900000|2021-07-01 09:15:00|3551.6|3548.1|3549.6|3545.6|3552.1|3548.6|3548.6|3544.6|0
1625131200000|2021-07-01 09:20:00|3549.1|3545.1|3546.6|3542.1|3549.1|3545.1|3545.6|3542.1|0
1625131500000|2021-07-01 09:25:00|3547.1|3542.6|3550.6|3546.1|3551.1|3546.6|3547.1|3542.6|0
1625131800000|2021-07-01 09:30:00|3551.1|3546.6|3550.6|3546.6|3551.1|3547.1|3550.6|3546.6|0
1625132100000|2021-07-01 09:35:00|3551.1|3547.1|3553.6|3549.6|3554.1|3550.6|3551.1|3547.1|0
1625132400000|2021-07-01 09:40:00|3553.1|3549.1|3550.1|3545.6|3553.1|3549.6|3549.6|3545.6|2
1625132700000|2021-07-01 09:45:00|3549.6|3545.1|3545.6|3541.6|3550.6|3546.6|3545.6|3541.6|0
1625133000000|2021-07-01 09:50:00|3545.1|3540.6|3546.6|3542.6|3546.6|3542.6|3544.6|3540.6|1
1625133300000|2021-07-01 09:55:00|3547.1|3543.6|3550.1|3546.1|3550.1|3546.6|3547.1|3543.6|0
1625133600000|2021-07-01 10:00:00|3549.6|3545.6|3546.1|3542.1|3549.6|3545.6|3545.1|3541.1|0
1625133900000|2021-07-01 10:05:00|3545.6|3541.6|3546.1|3542.6|3547.6|3543.1|3545.6|3541.6|0
1625134200000|2021-07-01 10:10:00|3546.6|3542.1|3547.6|3543.6|3548.6|3544.1|3546.6|3542.1|0
1625134500000|2021-07-01 10:15:00|3547.1|3543.1|3542.6|3538.6|3547.1|3543.1|3542.6|3538.6|0
1625134800000|2021-07-01 10:20:00|3542.1|3538.1|3537.6|3533.1|3542.1|3538.1|3536.6|3533.1|0
1625135100000|2021-07-01 10:25:00|3537.1|3532.6|3537.1|3532.6|3537.1|3533.1|3535.6|3531.1|0
1625135400000|2021-07-01 10:30:00|3536.6|3532.1|3535.1|3531.6|3536.6|3532.1|3533.6|3529.1|0
1625135700000|2021-07-01 10:35:00|3534.6|3531.1|3536.6|3532.1|3537.1|3533.6|3533.6|3529.1|0
1625136000000|2021-07-01 10:40:00|3535.6|3531.6|3532.6|3528.1|3535.6|3531.6|3532.6|3528.1|0
1625136300000|2021-07-01 10:45:00|3532.1|3527.6|3533.6|3529.6|3534.1|3530.1|3530.6|3526.1|0
1625136600000|2021-07-01 10:50:00|3533.1|3529.1|3529.6|3524.6|3533.1|3529.1|3529.6|3524.6|0
1625136900000|2021-07-01 10:55:00|3529.1|3524.1|3527.6|3523.6|3529.1|3525.1|3526.6|3522.1|1
1625137200000|2021-07-01 11:00:00|3546.6|3523.1|3527.6|3523.6|3547.6|3525.6|3526.1|3507.1|0
1625137500000|2021-07-01 11:05:00|3528.1|3524.1|3529.6|3525.1|3531.1|3526.6|3527.6|3523.6|0
1625137800000|2021-07-01 11:10:00|3528.6|3524.6|3523.6|3519.6|3528.6|3524.6|3523.6|3519.6|0
1625138100000|2021-07-01 11:15:00|3524.1|3520.1|3527.6|3523.6|3527.6|3523.6|3524.1|3520.1|0
1625138400000|2021-07-01 11:20:00|3526.6|3523.1|3523.6|3519.1|3526.6|3523.1|3522.6|3518.1|0
1625138700000|2021-07-01 11:25:00|3524.1|3519.6|3526.1|3522.6|3527.1|3523.6|3524.1|3519.6|0
1625139000000|2021-07-01 11:30:00|3525.6|3522.1|3528.1|3524.1|3528.1|3524.1|3524.6|3520.1|0
1625139300000|2021-07-01 11:35:00|3528.6|3524.6|3534.1|3530.6|3534.6|3530.6|3528.6|3524.6|1
1625139600000|2021-07-01 11:40:00|3533.6|3530.1|3534.6|3530.6|3535.6|3531.1|3533.1|3528.6|2
1625139900000|2021-07-01 11:45:00|3535.1|3531.1|3536.6|3532.6|3536.6|3532.6|3534.6|3530.6|0
1625140200000|2021-07-01 11:50:00|3537.1|3533.6|3540.6|3536.6|3540.6|3536.6|3537.1|3533.6|0
1625140500000|2021-07-01 11:55:00|3541.1|3537.1|3541.1|3537.1|3542.6|3538.6|3541.1|3536.6|3
1625140800000|2021-07-01 12:00:00|3541.6|3537.6|3542.1|3537.6|3542.6|3538.6|3541.6|3537.6|0
1625141100000|2021-07-01 12:05:00|3541.1|3537.1|3538.1|3534.1|3541.1|3537.1|3538.1|3534.1|0
1625141400000|2021-07-01 12:10:00|3537.6|3533.6|3534.1|3529.6|3537.6|3533.6|3534.1|3529.6|0
1625141700000|2021-07-01 12:15:00|3533.6|3529.1|3534.1|3530.1|3534.1|3530.1|3532.1|3527.6|0
1625142000000|2021-07-01 12:20:00|3534.6|3531.1|3538.1|3534.1|3539.1|3535.1|3534.6|3530.6|0
1625142300000|2021-07-01 12:25:00|3537.6|3533.6|3537.1|3529.6|3537.6|3533.6|3536.1|3529.6|0
1625142600000|2021-07-01 12:30:00|3536.6|3530.1|3538.1|3534.1|3538.1|3534.1|3534.1|3529.6|0
1625142900000|2021-07-01 12:35:00|3538.6|3534.6|3538.1|3533.6|3540.6|3536.6|3538.1|3533.1|0
1625143200000|2021-07-01 12:40:00|3537.6|3533.1|3537.1|3532.1|3537.6|3533.1|3536.1|3531.6|0
1625143500000|2021-07-01 12:45:00|3536.6|3531.6|3535.1|3531.1|3536.6|3531.6|3535.1|3530.6|0
1625143800000|2021-07-01 12:50:00|3535.6|3531.6|3534.1|3530.1|3535.6|3532.1|3534.1|3530.1|0
1625144100000|2021-07-01 12:55:00|3534.6|3530.6|3535.1|3531.1|3535.1|3531.6|3534.6|3530.6|0
1625144400000|2021-07-01 13:00:00|3535.6|3532.1|3537.1|3532.1|3538.1|3534.1|3535.1|3532.1|0
1625144700000|2021-07-01 13:05:00|3537.6|3532.6|3536.1|3532.1|3537.6|3534.1|3536.1|3531.6|0
1625145000000|2021-07-01 13:10:00|3536.6|3533.1|3539.1|3535.1|3539.1|3535.6|3536.6|3532.6|0
1625145300000|2021-07-01 13:15:00|3539.6|3534.6|3539.6|3536.1|3539.6|3536.1|3539.6|3534.1|0
1625145600000|2021-07-01 13:20:00|3540.1|3536.6|3540.6|3536.6|3540.6|3537.1|3540.1|3535.6|1
1625145900000|2021-07-01 13:25:00|3541.1|3537.1|3541.6|3537.1|3541.6|3537.6|3541.1|3537.1|0
1625146200000|2021-07-01 13:30:00|3541.1|3536.6|3543.6|3538.6|3544.1|3540.1|3541.1|3536.1|1
1625146500000|2021-07-01 13:35:00|3543.1|3538.1|3540.6|3537.1|3543.1|3539.6|3538.6|3534.6|0
1625146800000|2021-07-01 13:40:00|3541.1|3538.1|3542.6|3538.1|3543.1|3539.1|3540.6|3536.1|3
1625147100000|2021-07-01 13:45:00|3543.1|3538.6|3545.6|3541.1|3547.1|3543.1|3543.1|3537.6|0
1625147400000|2021-07-01 13:50:00|3546.1|3541.6|3543.6|3539.1|3547.1|3543.6|3543.6|3539.1|0
1625147700000|2021-07-01 13:55:00|3543.1|3538.6|3545.6|3538.6|3545.6|3540.6|3542.6|3538.1|0
1625148000000|2021-07-01 14:00:00|3546.1|3539.1|3549.6|3545.6|3549.6|3545.6|3544.6|3539.1|0
1625148300000|2021-07-01 14:05:00|3550.1|3546.1|3551.1|3547.1|3552.1|3548.6|3549.6|3545.6|0
1625148600000|2021-07-01 14:10:00|3551.6|3547.6|3555.6|3551.1|3555.6|3551.1|3551.6|3547.6|0
1625148900000|2021-07-01 14:15:00|3556.1|3551.6|3551.6|3547.1|3556.1|3552.1|3551.6|3547.1|0
1625149200000|2021-07-01 14:20:00|3551.1|3546.6|3549.6|3545.1|3551.1|3548.1|3549.6|3545.1|4
1625149500000|2021-07-01 14:25:00|3549.1|3544.6|3548.6|3544.1|3549.1|3544.6|3546.6|3542.6|0
1625149800000|2021-07-01 14:30:00|3548.1|3544.6|3549.6|3546.1|3550.1|3546.1|3547.6|3543.1|0
1625150100000|2021-07-01 14:35:00|3550.1|3545.6|3553.6|3549.6|3554.1|3550.1|3550.1|3545.6|0
1625150400000|2021-07-01 14:40:00|3554.1|3550.1|3556.1|3551.6|3556.6|3553.1|3554.1|3550.1|0
1625150700000|2021-07-01 14:45:00|3556.6|3552.1|3553.1|3549.1|3556.6|3552.6|3553.1|3549.1|0
1625151000000|2021-07-01 14:50:00|3553.6|3548.6|3556.1|3552.1|3557.6|3554.1|3553.6|3548.6|0
1625151300000|2021-07-01 14:55:00|3555.1|3551.6|3556.1|3552.1|3556.1|3552.6|3555.1|3551.1|0
1625151600000|2021-07-01 15:00:00|3556.6|3552.6|3556.6|3552.1|3558.1|3553.6|3556.6|3552.1|0
1625151900000|2021-07-01 15:05:00|3556.1|3551.6|3552.6|3548.6|3556.1|3551.6|3552.6|3548.6|0
1625152200000|2021-07-01 15:10:00|3552.1|3548.1|3549.1|3544.6|3552.1|3548.1|3547.6|3544.6|1
1625152500000|2021-07-01 15:15:00|3548.6|3545.1|3545.6|3542.1|3549.6|3545.6|3545.1|3541.1|7
1625152800000|2021-07-01 15:20:00|3546.1|3541.6|3544.1|3540.1|3546.1|3542.1|3543.1|3539.1|0
1625153100000|2021-07-01 15:25:00|3544.6|3540.6|3551.1|3536.1|3551.1|3546.6|3543.6|3535.1|76
1625153400000|2021-07-01 15:30:00|3568.1|3536.6|3550.6|3543.6|3568.6|3544.1|3549.6|3536.6|0
1625153700000|2021-07-01 15:35:00|3551.1|3543.1|3557.1|3535.6|3568.1|3543.1|3550.6|3535.1|0
1625154000000|2021-07-01 15:40:00|3566.6|3532.6|3570.6|3526.6|3574.6|3533.1|3565.6|3525.1|0
1625154300000|2021-07-01 15:45:00|3570.1|3527.1|3570.1|3525.1|3570.1|3531.6|3570.1|3494.1|0
1625154600000|2021-07-01 15:50:00|3569.6|3494.1|3569.6|3525.6|3569.6|3525.6|3569.6|3494.1|0
1625155800000|2021-07-01 16:10:00|3574.6|3526.1|3569.1|3526.1|3574.6|3526.1|3569.1|3526.1|0
1625157000000|2021-07-01 16:30:00|3568.6|3494.1|3568.6|3526.6|3568.6|3526.6|3568.6|3494.1|0
1625157900000|2021-07-01 16:45:00|3574.6|3519.1|3574.6|3519.6|3574.6|3519.6|3574.6|3494.1|0
1625158500000|2021-07-01 16:55:00||3512.1||3512.1||3517.6||3494.1|0
1625159400000|2021-07-01 17:10:00||3504.6||3512.6||3512.6||3504.6|0
1625159700000|2021-07-01 17:15:00||3505.1||3513.1||3513.1||3505.1|0
1625160000000|2021-07-01 17:20:00||3513.6||3514.1||3514.1||3494.1|0
1625160300000|2021-07-01 17:25:00||3494.1||3516.1||3516.1||3494.1|0
1625160600000|2021-07-01 17:30:00||3508.6||3516.6||3516.6||3508.6|0
1625160900000|2021-07-01 17:35:00|3573.6||3569.1||3573.6||3569.1||0
1625161500000|2021-07-01 17:45:00|3568.6|3509.1|3568.6|3517.1|3568.6|3517.1|3568.6|3509.1|0
1625161800000|2021-07-01 17:50:00|3573.1|3517.6|3568.1|3517.6|3573.1|3517.6|3568.1|3517.6|0
1625162400000|2021-07-01 18:00:00|3573.1|3518.1|3567.1|3518.6|3573.1|3518.6|3567.1|3510.6|0
1625162700000|2021-07-01 18:05:00|3566.6|3511.1|3566.6|3519.1|3566.6|3519.1|3566.6|3511.1|0
1625163300000|2021-07-01 18:15:00|3573.1|3519.6|3567.6|3519.6|3573.1|3519.6|3567.6|3519.6|0
1625163600000|2021-07-01 18:20:00|3567.1|3512.1|3573.1|3521.1|3573.1|3521.1|3566.6|3494.1|0
1625164500000|2021-07-01 18:35:00||3513.6||3521.6||3521.6||3513.6|0
1625164800000|2021-07-01 18:40:00||3514.1||3522.6||3522.6||3494.1|0
1625165700000|2021-07-01 18:55:00||3515.1||3524.1||3524.1||3494.1|0
1625166600000|2021-07-01 19:10:00||3494.1||3525.1||3525.1||3494.1|0
1625166900000|2021-07-01 19:15:00||3517.6||3526.6||3526.6||3517.6|0
1625167200000|2021-07-01 19:20:00||3494.1||3527.6||3527.6||3494.1|0
1625167800000|2021-07-01 19:30:00||3520.1||3528.6||3528.6||3520.1|0
1625168100000|2021-07-01 19:35:00||3521.1||3531.1||3531.1||3494.1|0
1625168400000|2021-07-01 19:40:00||3494.1||3532.1||3532.1||3494.1|0
1625168700000|2021-07-01 19:45:00||3494.1||3533.1||3533.1||3494.1|0
1625169000000|2021-07-01 19:50:00||3494.1||3534.1||3534.1||3494.1|1
1625169300000|2021-07-01 19:55:00|3573.6|3526.6|3573.6|3535.1|3573.6|3535.1|3573.6|3526.6|0
1625205600000|2021-07-02 06:00:00|3575.1|3526.6|3573.6|3495.1|3575.1|3526.6|3573.6|3494.1|0
1625205900000|2021-07-02 06:05:00||3495.6||3495.6||3495.6||3495.6|0
1625206500000|2021-07-02 06:15:00|3574.6||3574.6||3574.6||3574.6||0
1625207100000|2021-07-02 06:25:00||3496.6||3500.6||3500.6||3496.6|0
1625207400000|2021-07-02 06:30:00||3501.1||3502.6||3502.6||3501.1|0
1625207700000|2021-07-02 06:35:00|3573.6|3503.1|3568.6|3518.6|3574.1|3534.1|3567.6|3503.1|0
1625208000000|2021-07-02 06:40:00|3574.1|3519.1|3568.6|3512.6|3574.1|3534.1|3568.1|3504.1|0
1625208300000|2021-07-02 06:45:00|3574.1|3513.1|3568.6|3533.6|3574.1|3534.1|3568.1|3504.1|0
1625208600000|2021-07-02 06:50:00|3569.1|3504.1|3569.1|3516.6|3569.1|3529.6|3569.1|3504.1|0
1625208900000|2021-07-02 06:55:00|3568.6|3517.1|3560.1|3534.6|3569.1|3540.1|3558.6|3504.1|0
1625209200000|2021-07-02 07:00:00|3564.1|3524.6|3563.1|3518.1|3569.1|3529.1|3562.1|3516.6|0
1625209500000|2021-07-02 07:05:00|3569.1|3541.1|3559.6|3555.6|3569.1|3557.1|3558.1|3541.1|0
1625209800000|2021-07-02 07:10:00|3559.1|3555.1|3559.6|3555.1|3560.1|3556.6|3555.1|3551.6|0
1625210100000|2021-07-02 07:15:00|3560.1|3555.6|3566.6|3562.6|3567.1|3563.1|3560.1|3555.6|0
1625210400000|2021-07-02 07:20:00|3566.1|3562.1|3564.6|3560.6|3568.6|3565.1|3562.1|3558.6|0
1625210700000|2021-07-02 07:25:00|3565.1|3561.1|3572.1|3568.1|3572.1|3568.1|3565.1|3561.1|0
1625211000000|2021-07-02 07:30:00|3573.1|3568.6|3567.1|3563.1|3574.1|3569.6|3567.1|3563.1|0
1625211300000|2021-07-02 07:35:00|3567.6|3563.6|3571.6|3567.6|3571.6|3567.6|3567.6|3563.6|2
1625211600000|2021-07-02 07:40:00|3572.1|3568.1|3573.1|3569.1|3573.1|3569.1|3570.6|3566.6|0
1625211900000|2021-07-02 07:45:00|3573.6|3568.6|3570.6|3566.6|3573.6|3568.6|3570.6|3566.6|0
1625212200000|2021-07-02 07:50:00|3571.1|3567.1|3572.6|3568.6|3573.1|3568.6|3570.6|3566.6|1
1625212500000|2021-07-02 07:55:00|3573.1|3568.1|3573.6|3569.6|3575.1|3571.6|3573.1|3568.1|0
1625212800000|2021-07-02 08:00:00|3574.1|3570.1|3572.6|3568.1|3574.6|3571.1|3571.6|3568.1|1
1625213100000|2021-07-02 08:05:00|3573.1|3568.6|3572.1|3567.6|3573.6|3570.1|3571.6|3567.6|0
1625213400000|2021-07-02 08:10:00|3572.6|3568.6|3568.1|3564.6|3574.1|3569.6|3568.1|3564.6|0
1625213700000|2021-07-02 08:15:00|3567.6|3564.1|3563.1|3560.1|3568.1|3564.1|3563.1|3559.6|0
1625214000000|2021-07-02 08:20:00|3562.6|3559.6|3566.6|3563.1|3568.1|3564.1|3562.6|3558.6|0
1625214300000|2021-07-02 08:25:00|3567.1|3563.6|3566.6|3562.6|3569.1|3565.1|3566.1|3562.6|2
1625214600000|2021-07-02 08:30:00|3566.1|3562.1|3565.6|3561.6|3567.6|3564.6|3565.6|3561.6|16
1625214900000|2021-07-02 08:35:00|3565.1|3562.1|3565.1|3561.6|3566.1|3562.6|3565.1|3561.1|0
1625215200000|2021-07-02 08:40:00|3564.6|3561.1|3565.1|3561.1|3566.1|3562.1|3564.6|3560.6|0
1625215500000|2021-07-02 08:45:00|3564.6|3560.6|3566.6|3563.1|3568.6|3565.1|3564.6|3560.6|0
1625215800000|2021-07-02 08:50:00|3567.1|3563.6|3566.6|3563.6|3570.6|3566.1|3566.6|3563.6|3
1625216100000|2021-07-02 08:55:00|3566.1|3563.1|3565.1|3562.6|3567.6|3563.6|3565.1|3562.6|4
1625216400000|2021-07-02 09:00:00|3564.6|3561.6|3566.1|3562.6|3566.6|3562.6|3564.1|3560.6|13
1625216700000|2021-07-02 09:05:00|3566.6|3563.1|3567.1|3563.1|3567.1|3563.6|3566.1|3563.1|0
1625217000000|2021-07-02 09:10:00|3567.6|3563.6|3569.1|3565.6|3569.6|3565.6|3567.1|3563.6|0
1625217300000|2021-07-02 09:15:00|3568.6|3565.1|3571.1|3567.6|3571.6|3567.6|3568.6|3565.1|0
1625217600000|2021-07-02 09:20:00|3571.6|3568.1|3568.1|3564.1|3572.6|3568.6|3567.6|3564.1|0
1625217900000|2021-07-02 09:25:00|3568.6|3564.6|3567.6|3563.6|3569.1|3565.1|3567.1|3563.1|0
1625218200000|2021-07-02 09:30:00|3567.1|3563.1|3565.6|3561.6|3567.6|3563.6|3564.6|3560.6|0
1625218500000|2021-07-02 09:35:00|3566.1|3562.1|3566.6|3562.6|3566.6|3562.6|3565.6|3562.1|0
1625218800000|2021-07-02 09:40:00|3567.1|3563.1|3568.1|3564.1|3568.1|3564.1|3566.6|3563.1|0
1625219100000|2021-07-02 09:45:00|3567.6|3563.6|3570.1|3566.1|3570.1|3566.1|3567.6|3563.6|0
1625219400000|2021-07-02 09:50:00|3569.6|3566.6|3568.6|3564.6|3569.6|3566.6|3568.1|3564.1|0
1625219700000|2021-07-02 09:55:00|3569.1|3565.1|3568.1|3564.1|3571.1|3567.1|3568.1|3564.1|0
1625220000000|2021-07-02 10:00:00|3568.6|3564.6|3572.1|3568.1|3572.6|3568.6|3568.6|3564.6|0
1625220300000|2021-07-02 10:05:00|3571.6|3567.6|3571.6|3568.1|3573.1|3569.1|3571.6|3567.6|0
1625220600000|2021-07-02 10:10:00|3571.1|3567.6|3571.1|3567.1|3571.1|3567.6|3570.6|3566.6|0
1625220900000|2021-07-02 10:15:00|3570.6|3566.6|3567.6|3564.1|3570.6|3566.6|3567.1|3563.6|0
1625221200000|2021-07-02 10:20:00|3568.1|3563.6|3566.1|3562.1|3568.1|3563.6|3565.1|3562.1|0
1625221500000|2021-07-02 10:25:00|3566.6|3562.6|3566.1|3562.1|3567.6|3563.6|3566.1|3562.1|0
1625221800000|2021-07-02 10:30:00|3566.6|3562.6|3562.1|3558.6|3566.6|3562.6|3561.6|3557.1|0
1625222100000|2021-07-02 10:35:00|3562.6|3558.1|3565.6|3561.6|3565.6|3561.6|3562.6|3558.1|0
1625222400000|2021-07-02 10:40:00|3565.1|3562.1|3567.1|3563.1|3567.1|3563.1|3564.6|3561.1|0
1625222700000|2021-07-02 10:45:00|3566.6|3562.6|3564.1|3560.6|3566.6|3563.1|3564.1|3560.1|14
1625223000000|2021-07-02 10:50:00|3564.6|3561.1|3565.1|3560.6|3567.6|3563.6|3564.6|3560.6|0
1625223300000|2021-07-02 10:55:00|3564.6|3560.1|3565.1|3561.1|3566.6|3562.6|3564.1|3560.1|0
1625223600000|2021-07-02 11:00:00|3569.1|3557.1|3565.1|3561.1|3569.6|3561.6|3564.6|3543.6|2
1625223900000|2021-07-02 11:05:00|3564.6|3560.6|3564.1|3560.1|3565.6|3561.6|3564.1|3560.1|0
1625224200000|2021-07-02 11:10:00|3564.6|3560.6|3564.6|3560.6|3564.6|3560.6|3564.6|3560.1|0
1625224500000|2021-07-02 11:15:00|3565.1|3561.1|3563.1|3559.1|3565.1|3561.6|3562.1|3558.6|0
1625224800000|2021-07-02 11:20:00|3562.6|3558.6|3563.6|3559.6|3564.1|3560.6|3562.1|3558.6|6
1625225100000|2021-07-02 11:25:00|3564.1|3560.1|3564.6|3560.6|3565.1|3561.1|3564.1|3560.1|0
1625225400000|2021-07-02 11:30:00|3565.1|3561.1|3566.6|3562.6|3566.6|3563.1|3564.6|3560.6|0
1625225700000|2021-07-02 11:35:00|3566.1|3562.1|3566.6|3562.6|3567.1|3563.6|3566.1|3562.1|0
1625226000000|2021-07-02 11:40:00|3566.1|3562.1|3565.1|3561.6|3566.1|3562.6|3565.1|3561.6|0
1625226300000|2021-07-02 11:45:00|3565.6|3561.1|3565.6|3561.6|3565.6|3561.6|3564.6|3560.6|0
1625226600000|2021-07-02 11:50:00|3566.1|3562.1|3564.6|3560.6|3566.1|3562.6|3564.6|3560.6|0
1625226900000|2021-07-02 11:55:00|3565.1|3561.1|3566.6|3562.1|3566.6|3562.1|3564.6|3560.6|0
1625227200000|2021-07-02 12:00:00|3566.1|3562.6|3567.1|3563.1|3568.1|3563.6|3566.1|3562.6|0
1625227500000|2021-07-02 12:05:00|3566.6|3562.6|3566.1|3562.6|3566.6|3563.1|3565.1|3561.6|0
1625227800000|2021-07-02 12:10:00|3566.6|3562.1|3565.6|3562.1|3567.1|3563.6|3565.6|3561.6|0
1625228100000|2021-07-02 12:15:00|3566.1|3561.6|3566.1|3562.1|3566.6|3562.1|3565.6|3561.6|0
1625228400000|2021-07-02 12:20:00|3565.6|3561.6|3566.6|3562.6|3566.6|3562.6|3565.1|3561.1|2
1625228700000|2021-07-02 12:25:00|3566.1|3562.1|3569.6|3559.6|3570.1|3563.1|3566.1|3559.1|0
1625229000000|2021-07-02 12:30:00|3570.1|3560.6|3571.1|3567.1|3571.6|3567.6|3568.1|3560.6|0
1625229300000|2021-07-02 12:35:00|3570.6|3566.6|3570.1|3566.1|3571.6|3567.6|3569.6|3565.6|0
1625229600000|2021-07-02 12:40:00|3570.6|3566.6|3570.6|3566.6|3571.6|3568.1|3569.6|3565.6|0
1625229900000|2021-07-02 12:45:00|3570.1|3566.1|3572.1|3568.1|3572.6|3568.6|3569.6|3565.6|0
1625230200000|2021-07-02 12:50:00|3571.6|3568.6|3570.1|3566.1|3573.1|3568.6|3570.1|3566.1|0
1625230500000|2021-07-02 12:55:00|3570.6|3566.6|3566.6|3563.1|3570.6|3566.6|3566.6|3562.6|0
1625230800000|2021-07-02 13:00:00|3567.1|3564.1|3566.1|3562.1|3567.6|3564.1|3565.6|3562.1|0
1625231100000|2021-07-02 13:05:00|3565.6|3561.6|3564.6|3560.6|3566.1|3562.1|3564.1|3560.6|0
1625231400000|2021-07-02 13:10:00|3564.1|3561.1|3564.1|3560.1|3565.1|3561.6|3563.6|3560.1|1
1625231700000|2021-07-02 13:15:00|3563.6|3560.6|3565.6|3561.6|3565.6|3561.6|3563.6|3559.6|2
1625232000000|2021-07-02 13:20:00|3566.1|3562.1|3566.1|3562.1|3566.6|3562.6|3565.1|3561.6|0
1625232300000|2021-07-02 13:25:00|3565.6|3561.6|3567.6|3563.6|3567.6|3563.6|3565.1|3561.1|0
1625232600000|2021-07-02 13:30:00|3568.1|3564.1|3565.6|3561.6|3569.1|3565.1|3565.1|3561.6|1
1625232900000|2021-07-02 13:35:00|3565.1|3561.1|3567.6|3563.6|3568.6|3564.6|3564.6|3560.6|0
1625233200000|2021-07-02 13:40:00|3568.1|3564.1|3565.6|3561.6|3570.1|3566.1|3564.6|3561.1|0
1625233500000|2021-07-02 13:45:00|3566.1|3562.1|3567.6|3563.6|3568.1|3564.1|3565.6|3561.6|0
1625233800000|2021-07-02 13:50:00|3568.1|3564.1|3569.6|3566.1|3570.1|3566.1|3566.6|3562.6|0
1625234100000|2021-07-02 13:55:00|3569.1|3565.6|3566.6|3560.1|3569.6|3565.6|3566.6|3559.6|0
1625234400000|2021-07-02 14:00:00|3566.1|3559.6|3567.6|3564.1|3570.1|3566.1|3566.1|3559.6|0
1625234700000|2021-07-02 14:05:00|3568.1|3563.6|3565.6|3561.6|3568.1|3564.1|3564.6|3560.6|0
1625235000000|2021-07-02 14:10:00|3566.1|3562.1|3564.1|3560.1|3567.1|3563.6|3564.1|3560.1|0
1625235300000|2021-07-02 14:15:00|3563.6|3560.6|3561.1|3557.6|3563.6|3560.6|3561.1|3557.6|0
1625235600000|2021-07-02 14:20:00|3561.6|3557.1|3563.6|3560.1|3564.1|3560.1|3560.6|3557.1|0
1625235900000|2021-07-02 14:25:00|3564.1|3560.6|3566.1|3562.6|3567.6|3563.6|3563.6|3560.6|2
1625236200000|2021-07-02 14:30:00|3565.6|3562.1|3565.1|3561.6|3566.1|3562.1|3563.6|3560.1|0
1625236500000|2021-07-02 14:35:00|3564.6|3561.1|3567.1|3563.1|3567.6|3564.1|3564.6|3561.1|0
1625236800000|2021-07-02 14:40:00|3566.6|3562.6|3565.1|3561.6|3566.6|3563.1|3565.1|3561.6|0
1625237100000|2021-07-02 14:45:00|3565.6|3561.1|3565.1|3561.1|3565.6|3561.1|3563.6|3560.1|0
1625237400000|2021-07-02 14:50:00|3564.6|3561.6|3565.6|3562.1|3566.1|3562.1|3564.6|3560.6|0
1625237700000|2021-07-02 14:55:00|3566.1|3561.6|3565.6|3562.1|3567.1|3563.1|3565.1|3561.6|0
1625238000000|2021-07-02 15:00:00|3566.1|3561.6|3564.6|3560.6|3566.1|3562.1|3564.1|3560.6|0
1625238300000|2021-07-02 15:05:00|3564.1|3560.1|3564.6|3560.6|3564.6|3560.6|3563.1|3559.6|0
1625238600000|2021-07-02 15:10:00|3564.1|3560.1|3564.6|3560.6|3565.1|3561.1|3563.6|3560.1|0
1625238900000|2021-07-02 15:15:00|3564.1|3561.1|3566.1|3562.1|3566.6|3562.6|3564.1|3561.1|0
1625239200000|2021-07-02 15:20:00|3566.6|3562.6|3565.6|3561.6|3566.6|3562.6|3565.1|3561.1|1
1625239500000|2021-07-02 15:25:00|3565.1|3561.1|3565.6|3558.1|3565.6|3561.1|3563.1|3550.6|0
1625239800000|2021-07-02 15:30:00|3582.6|3559.1|3577.1|3562.1|3583.6|3562.1|3565.1|3558.1|1
1625240100000|2021-07-02 15:35:00|3576.1|3561.6|3583.1|3553.6|3584.6|3561.6|3575.1|3550.6|0
1625240400000|2021-07-02 15:40:00||3539.1||3554.1||3554.1||3539.1|0
1625241300000|2021-07-02 15:55:00||3539.1||3555.1||3555.1||3539.1|0
1625241900000|2021-07-02 16:05:00||3555.6||3539.1||3555.6||3539.1|0
1625242500000|2021-07-02 16:15:00|3582.6|3539.6|3583.1|3555.6|3583.1|3555.6|3582.6|3539.6|0
1625242800000|2021-07-02 16:20:00||3548.6||3556.1||3556.1||3548.6|0
1625243400000|2021-07-02 16:30:00||3548.6||3557.1||3557.1||3539.1|0
1625244300000|2021-07-02 16:45:00||3539.1||3551.1||3557.6||3539.1|0
1625244600000|2021-07-02 16:50:00||3539.1||3551.6||3551.6||3539.1|0
1625244900000|2021-07-02 16:55:00||3544.1||3554.6||3554.6||3539.1|0
1625245200000|2021-07-02 17:00:00||3539.1||3555.1||3555.1||3539.1|0
1625245500000|2021-07-02 17:05:00|3583.6||3583.6||3583.6||3583.6||0
1625245800000|2021-07-02 17:10:00||3547.6||3555.6||3555.6||3547.6|0
1625246700000|2021-07-02 17:25:00|3583.1|3548.1|3583.1|3556.1|3583.1|3556.1|3583.1|3548.1|0
1625247900000|2021-07-02 17:45:00||3550.1||3554.6||3554.6||3550.1|0
1625248200000|2021-07-02 17:50:00||3550.1||3550.1||3550.1||3550.1|0
1625248500000|2021-07-02 17:55:00||3550.6||3554.1||3554.1||3550.6|0
1625249700000|2021-07-02 18:15:00||3551.1||3554.6||3554.6||3551.1|0
1625250600000|2021-07-02 18:30:00||3551.1||3555.6||3555.6||3551.1|0
1625250900000|2021-07-02 18:35:00||3551.1||3551.1||3556.1||3551.1|0
1625255400000|2021-07-02 19:50:00|3583.6||3583.6||3583.6||3583.6||0
1625255700000|2021-07-02 19:55:00|3583.1||3583.6||3583.6||3583.1||0
1625464800000|2021-07-05 06:00:00|3583.6|3537.6|3583.6|3532.1|3583.6|3537.6|3583.1|3531.6|0
1625465100000|2021-07-05 06:05:00||3532.6||3533.1||3533.1||3532.6|0
1625468100000|2021-07-05 06:55:00|3582.6|3533.6|3578.1|3559.1|3583.1|3559.6|3576.1|3533.6|0
1625468400000|2021-07-05 07:00:00|3578.6|3556.1|3573.1|3564.1|3583.6|3564.1|3573.1|3533.6|0
1625468700000|2021-07-05 07:05:00|3572.6|3563.6|3564.1|3557.6|3572.6|3563.6|3560.6|3557.1|0
1625469000000|2021-07-05 07:10:00|3563.6|3558.6|3560.1|3557.1|3565.1|3558.6|3560.1|3556.6|2
1625469300000|2021-07-05 07:15:00|3560.6|3556.6|3560.6|3556.6|3567.6|3561.1|3558.6|3555.6|14
1625469600000|2021-07-05 07:20:00|3560.1|3556.1|3555.6|3551.6|3560.1|3556.1|3555.1|3551.1|2
1625469900000|2021-07-05 07:25:00|3556.1|3551.1|3558.6|3553.6|3558.6|3553.6|3554.6|3551.1|1
1625470200000|2021-07-05 07:30:00|3558.1|3553.1|3559.1|3554.6|3560.1|3554.6|3557.1|3553.1|0
1625470500000|2021-07-05 07:35:00|3558.6|3554.1|3553.1|3549.1|3558.6|3554.6|3553.1|3549.1|2
1625470800000|2021-07-05 07:40:00|3552.6|3548.6|3556.6|3552.1|3557.6|3552.1|3552.1|3548.6|0
1625471100000|2021-07-05 07:45:00|3556.1|3551.6|3553.6|3550.1|3556.6|3552.1|3553.1|3549.6|0
1625471400000|2021-07-05 07:50:00|3554.1|3549.6|3554.1|3549.1|3554.6|3550.1|3552.6|3549.1|0
1625471700000|2021-07-05 07:55:00|3553.6|3548.6|3549.1|3545.6|3553.6|3549.1|3548.6|3545.1|2
1625472000000|2021-07-05 08:00:00|3548.6|3545.1|3547.6|3543.1|3548.6|3545.1|3546.1|3542.6|0
1625472300000|2021-07-05 08:05:00|3547.1|3543.6|3548.1|3544.1|3548.6|3544.1|3546.6|3543.6|0
1625472600000|2021-07-05 08:10:00|3548.6|3543.6|3548.1|3544.6|3549.6|3545.1|3548.1|3543.6|2
1625472900000|2021-07-05 08:15:00|3548.6|3545.1|3549.6|3545.1|3550.6|3546.1|3548.6|3545.1|0
1625473200000|2021-07-05 08:20:00|3549.1|3544.6|3552.1|3547.1|3552.6|3547.1|3548.6|3544.6|2
1625473500000|2021-07-05 08:25:00|3552.6|3547.6|3555.1|3551.1|3555.6|3551.1|3552.6|3547.6|0
1625473800000|2021-07-05 08:30:00|3555.6|3552.1|3557.6|3553.1|3558.1|3554.1|3555.6|3552.1|4
1625474100000|2021-07-05 08:35:00|3558.1|3553.6|3560.1|3556.1|3560.1|3556.1|3558.1|3553.6|0
1625474400000|2021-07-05 08:40:00|3560.6|3556.6|3560.1|3556.1|3561.1|3557.1|3560.1|3555.6|0
1625474700000|2021-07-05 08:45:00|3560.6|3556.6|3560.6|3557.1|3561.6|3557.1|3560.1|3556.6|2
1625475000000|2021-07-05 08:50:00|3559.6|3556.6|3557.6|3554.1|3559.6|3556.6|3557.6|3553.1|0
1625475300000|2021-07-05 08:55:00|3558.1|3553.6|3555.1|3551.1|3558.1|3553.6|3555.1|3550.6|0
1625475600000|2021-07-05 09:00:00|3555.6|3551.6|3555.1|3551.1|3556.1|3552.1|3554.1|3550.6|0
1625475900000|2021-07-05 09:05:00|3554.6|3550.6|3556.1|3551.1|3556.1|3551.1|3554.1|3550.6|0
1625476200000|2021-07-05 09:10:00|3556.6|3551.6|3558.1|3554.1|3558.1|3554.1|3556.6|3551.6|0
1625476500000|2021-07-05 09:15:00|3557.6|3553.6|3559.6|3555.1|3559.6|3555.1|3557.1|3553.1|0
1625476800000|2021-07-05 09:20:00|3560.1|3555.6|3561.6|3557.1|3561.6|3557.1|3560.1|3555.6|0
1625477100000|2021-07-05 09:25:00|3561.1|3556.6|3559.1|3555.1|3561.1|3556.6|3559.1|3555.1|0
1625477400000|2021-07-05 09:30:00|3559.6|3556.1|3561.6|3557.1|3561.6|3557.1|3559.6|3556.1|0
1625477700000|2021-07-05 09:35:00|3562.1||3561.6||3562.1||3561.1||0
1625478000000|2021-07-05 09:40:00|3562.1|3557.6|3565.1|3561.1|3565.1|3561.1|3562.1|3557.6|2
1625478300000|2021-07-05 09:45:00|3564.6|3560.6|3563.1|3559.1|3564.6|3560.6|3562.1|3558.6|0
1625478600000|2021-07-05 09:50:00|3563.6||3562.6||3563.6||3562.6||0
1625478900000|2021-07-05 09:55:00||3558.6||3558.1||3559.1||3558.1|3
1625479200000|2021-07-05 10:00:00|3563.1|3558.6|3564.6|3560.1|3564.6|3560.1|3562.1|3558.6|0
1625479500000|2021-07-05 10:05:00|3564.1|3559.6|3563.1|3559.1|3564.1|3559.6|3563.1|3559.1|0
1625479800000|2021-07-05 10:10:00|3562.6|3558.6|3562.1|3558.6|3562.6|3559.1|3562.1|3558.6|0
1625480100000|2021-07-05 10:15:00|3561.1|3558.1|3561.6|3558.1|3562.1|3558.1|3560.1|3556.6|0
1625480400000|2021-07-05 10:20:00|3561.1|3557.6|3561.6|3557.1|3561.6|3557.6|3560.6|3556.6|0
1625480700000|2021-07-05 10:25:00|3562.1|3557.6|3562.1|3558.1|3562.1|3558.1|3562.1|3557.6|0
1625481000000|2021-07-05 10:30:00|3561.6|3557.6|3560.6|3556.6|3561.6|3557.6|3560.1|3556.6|0
1625481300000|2021-07-05 10:35:00|3561.1|3557.1|3560.6|3557.1|3561.6|3557.1|3560.6|3556.6|0
1625481600000|2021-07-05 10:40:00|3561.1|3556.6|3559.6|3555.6|3561.6|3556.6|3559.6|3555.6|0
1625481900000|2021-07-05 10:45:00|3559.1|3556.1|3557.6|3553.1|3559.1|3556.1|3557.6|3553.1|2
1625482200000|2021-07-05 10:50:00|3557.1|3552.6|3556.6|3552.1|3557.1|3553.1|3556.6|3552.1|0
1625482500000|2021-07-05 10:55:00|3556.1|3551.6|3557.6|3553.1|3557.6|3553.1|3555.6|3551.6|3
1625482800000|2021-07-05 11:00:00|3583.1|3550.6|3558.6|3554.6|3583.1|3554.6|3558.1|3549.6|0
1625483100000|2021-07-05 11:05:00|3559.1|3555.1|3560.1|3556.6|3560.1|3556.6|3559.1|3555.1|0
1625483400000|2021-07-05 11:10:00|3559.1|3556.1|3559.6|3555.1|3561.6|3557.6|3559.1|3555.1|0
1625483700000|2021-07-05 11:15:00|3559.1|3554.6|3557.1|3552.6|3559.1|3554.6|3556.6|3552.6|0
1625484000000|2021-07-05 11:20:00|3557.6|3553.1|3557.6|3553.6|3557.6|3553.6|3556.6|3552.6|0
1625484300000|2021-07-05 11:25:00|3558.1|3554.1|3560.1|3554.6|3560.1|3554.6|3558.1|3554.1|0
1625484600000|2021-07-05 11:30:00|3560.6|3556.1|3560.6|3556.6|3561.6|3557.6|3560.6|3556.1|0
1625484900000|2021-07-05 11:35:00|3560.1|3556.1|3558.6|3555.1|3560.1|3556.6|3558.6|3555.1|0
1625485200000|2021-07-05 11:40:00|3559.1|3555.6|3560.1|3555.6|3560.1|3555.6|3559.1|3555.6|0
1625485500000|2021-07-05 11:45:00|3559.6||3560.1||3560.1||3559.1||0
1625485800000|2021-07-05 11:50:00|3559.6|3556.1|3561.1|3556.6|3561.1|3556.6|3559.1|3556.1|0
1625486100000|2021-07-05 11:55:00|3560.6|3556.1|3560.1|3555.6|3560.6|3556.1|3559.1|3555.6|0
1625486400000|2021-07-05 12:00:00|3560.6|3556.1|3560.6|3556.6|3560.6|3556.6|3560.6|3556.1|0
1625486700000|2021-07-05 12:05:00|3560.1|3556.1|3561.6|3557.6|3562.1|3557.6|3559.6|3556.1|0
1625487000000|2021-07-05 12:10:00|3561.1|3557.1|3561.1|3556.6|3561.1|3557.1|3559.6|3555.6|0
1625487300000|2021-07-05 12:15:00|3561.6|3557.1|3561.6|3557.6|3562.6|3558.6|3561.6|3557.1|0
1625487600000|2021-07-05 12:20:00|3562.1||3562.1||3562.1||3561.1||0
1625487900000|2021-07-05 12:25:00|3561.6|3557.1|3562.1|3557.6|3562.1|3557.6|3560.6|3557.1|7
1625488200000|2021-07-05 12:30:00|3562.6|3558.1|3563.1|3558.6|3563.1|3558.6|3562.6|3558.1|0
1625488500000|2021-07-05 12:35:00|3563.6|3559.1|3563.1|3559.6|3564.1|3559.6|3563.1|3559.1|0
1625488800000|2021-07-05 12:40:00||3559.1||3559.6||3559.6||3559.1|0
1625489100000|2021-07-05 12:45:00|3563.6|3559.1|3562.6|3558.1|3563.6|3559.1|3562.6|3558.1|2
1625489400000|2021-07-05 12:50:00|3562.1|3558.6|3563.6|3559.6|3563.6|3559.6|3561.6|3558.6|0
1625489700000|2021-07-05 12:55:00|3564.1|3559.1|3564.1|3559.6|3564.1|3559.6|3564.1|3559.1|2
1625490000000|2021-07-05 13:00:00|3564.6|3560.1|3563.6|3559.6|3564.6|3560.6|3563.6|3559.6|0
1625490300000|2021-07-05 13:05:00|3564.1|3559.1|3562.6|3558.6|3564.1|3559.1|3562.1|3558.1|0
1625490600000|2021-07-05 13:10:00|3562.1|3558.1|3561.6|3558.1|3562.1|3558.1|3561.6|3558.1|0
1625490900000|2021-07-05 13:15:00|3562.1|3558.6|3562.1|3558.6|3562.6|3558.6|3561.6|3557.6|0
1625491200000|2021-07-05 13:20:00|3562.6|3558.1|3561.6|3558.1|3562.6|3558.1|3561.6|3558.1|0
1625491500000|2021-07-05 13:25:00|3562.1|3558.6|3563.1|3558.6|3563.1|3558.6|3562.1|3558.1|0
1625491800000|2021-07-05 13:30:00|3563.6|3559.1|3561.1|3557.1|3563.6|3559.6|3560.6|3557.1|0
1625492100000|2021-07-05 13:35:00|3561.6|3557.6|3560.6|3556.6|3561.6|3557.6|3560.6|3556.6|0
1625492400000|2021-07-05 13:40:00|3561.1|3557.1|3560.1|3555.6|3561.1|3557.1|3560.1|3555.6|4
1625492700000|2021-07-05 13:45:00|3559.6|3555.1|3557.1|3553.6|3559.6|3555.1|3556.1|3552.1|2
1625493000000|2021-07-05 13:50:00|3557.6|3553.1|3558.1|3554.1|3558.1|3554.1|3557.6|3553.1|2
1625493300000|2021-07-05 13:55:00|3557.6|3553.6|3557.6|3553.6|3557.6|3553.6|3557.1|3553.1|2
1625493600000|2021-07-05 14:00:00|3558.1|3554.1|3558.6|3554.6|3559.1|3555.1|3558.1|3554.1|2
1625493900000|2021-07-05 14:05:00|3559.1|3555.1|3559.6|3554.6|3559.6|3555.1|3558.6|3554.1|1
1625494200000|2021-07-05 14:10:00|3560.1|3555.1|3561.1|3556.1|3561.6|3556.6|3560.1|3555.1|0
1625494500000|2021-07-05 14:15:00|3560.6|3555.6|3563.1|3557.6|3563.1|3557.6|3560.1|3555.1|0
1625494800000|2021-07-05 14:20:00|3563.6|3558.1|3564.6|3559.6|3564.6|3559.6|3563.6|3558.1|0
1625495100000|2021-07-05 14:25:00|3564.1|3559.1|3564.1|3558.6|3564.1|3559.6|3564.1|3558.6|0
1625495400000|2021-07-05 14:30:00|3564.6|3559.1|3562.6|3559.1|3564.6|3559.6|3562.6|3559.1|0
1625495700000|2021-07-05 14:35:00|3563.1|3559.6|3564.1|3559.6|3564.1|3559.6|3563.1|3559.6|0
1625496000000|2021-07-05 14:40:00|3563.6|3559.1|3563.6|3559.6|3563.6|3559.6|3562.6|3558.6|0
1625496300000|2021-07-05 14:45:00|3564.1|3560.1|3564.1|3559.6|3564.1|3560.1|3564.1|3559.6|0
1625496600000|2021-07-05 14:50:00|3563.6|3559.1|3563.6|3559.6|3563.6|3559.6|3563.1|3559.1|0
1625496900000|2021-07-05 14:55:00|3564.1|3560.1|3565.1|3561.1|3565.1|3561.1|3564.1|3560.1|0
1625497200000|2021-07-05 15:00:00|3565.6|3561.6|3567.6|3563.6|3567.6|3563.6|3565.6|3561.6|0
1625497500000|2021-07-05 15:05:00|3567.1|3563.1|3567.1|3563.1|3568.6|3564.6|3566.6|3563.1|16
1625497800000|2021-07-05 15:10:00|3566.6|3562.6|3567.1|3563.1|3567.1|3563.1|3566.6|3562.6|0
1625498100000|2021-07-05 15:15:00|3566.6|3562.6|3566.1|3562.6|3566.6|3562.6|3566.1|3562.1|0
1625498400000|2021-07-05 15:20:00|3566.6|3562.1|3567.1|3563.1|3567.6|3563.6|3566.1|3562.1|0
1625498700000|2021-07-05 15:25:00|3566.6|3562.6|3567.6|3551.6|3567.6|3563.6|3566.1|3534.1|0
1625499000000|2021-07-05 15:30:00|3568.1|3552.1|3566.6|3560.1|3568.1|3562.6|3566.6|3552.1|0
1625499300000|2021-07-05 15:35:00|3567.1|3560.6|3568.1|3556.1|3568.1|3561.1|3567.1|3536.6|0
1625499600000|2021-07-05 15:40:00||3534.1||3534.1||3534.1||3534.1|0
1625514900000|2021-07-05 19:55:00||3533.6||3533.6||3533.6||3533.6|0
1625551200000|2021-07-06 06:00:00|3568.1|3543.6|3568.1|3544.1|3568.1|3544.1|3568.1|3543.6|0
1625552100000|2021-07-06 06:15:00||3531.6||3532.1||3532.1||3531.6|0
1625552700000|2021-07-06 06:25:00||3532.6||3542.6||3543.1||3532.6|0
1625553000000|2021-07-06 06:30:00||3532.6||3543.6||3543.6||3532.6|0
1625553300000|2021-07-06 06:35:00||3532.6||3544.1||3544.1||3532.6|0
1625554500000|2021-07-06 06:55:00|3632.6|3544.6|3632.6|3556.1|3632.6|3556.1|3632.6|3544.6|0
1625554800000|2021-07-06 07:00:00|3616.1|3556.6|3577.6|3573.6|3627.6|3573.6|3575.6|3532.6|2
1625555100000|2021-07-06 07:05:00|3577.1|3573.1|3578.6|3574.6|3578.6|3574.6|3571.6|3567.1|5
1625555400000|2021-07-06 07:10:00|3579.1|3574.1|3579.1|3574.6|3582.6|3578.6|3578.1|3573.6|0
1625555700000|2021-07-06 07:15:00|3578.6|3574.1|3573.1|3569.1|3580.6|3576.1|3573.1|3569.1|0
1625556000000|2021-07-06 07:20:00|3573.6|3569.6|3566.1|3561.6|3573.6|3569.6|3566.1|3561.6|0
1625556300000|2021-07-06 07:25:00|3565.6|3561.1|3571.1|3566.6|3571.1|3566.6|3562.1|3557.6|1
1625556600000|2021-07-06 07:30:00|3570.6|3567.1|3569.1|3565.1|3571.6|3567.6|3569.1|3565.1|0
1625556900000|2021-07-06 07:35:00|3568.6|3564.6|3566.1|3562.1|3568.6|3564.6|3565.1|3560.6|0
1625557200000|2021-07-06 07:40:00|3565.6|3561.6|3564.1|3559.1|3565.6|3561.6|3561.1|3557.6|0
1625557500000|2021-07-06 07:45:00|3564.6|3559.6|3566.6|3562.1|3566.6|3563.1|3564.6|3559.6|0
1625557800000|2021-07-06 07:50:00|3567.1|3563.1|3573.6|3570.1|3573.6|3570.1|3567.1|3562.6|0
1625558100000|2021-07-06 07:55:00|3573.1|3569.6|3572.1|3568.1|3574.1|3570.1|3572.1|3568.1|0
1625558400000|2021-07-06 08:00:00|3572.6|3567.6|3572.1|3567.6|3572.6|3568.6|3570.1|3566.1|2
1625558700000|2021-07-06 08:05:00|3572.6|3568.1|3577.1|3573.1|3577.1|3573.1|3572.1|3568.1|2
1625559000000|2021-07-06 08:10:00|3576.6|3572.6|3575.6|3571.6|3579.1|3574.6|3575.1|3571.6|0
1625559300000|2021-07-06 08:15:00|3575.1|3571.1|3578.1|3574.1|3578.6|3574.6|3573.6|3570.1|0
1625559600000|2021-07-06 08:20:00|3578.6|3573.6|3580.1|3576.1|3580.6|3576.6|3577.6|3573.6|0
1625559900000|2021-07-06 08:25:00|3580.6|3575.6|3581.6|3577.6|3582.6|3578.6|3579.1|3575.6|0
1625560200000|2021-07-06 08:30:00|3581.1|3577.1|3578.6|3574.6|3581.1|3577.1|3578.6|3574.6|0
1625560500000|2021-07-06 08:35:00|3578.1|3574.1|3576.6|3572.1|3578.6|3574.6|3576.1|3572.1|0
1625560800000|2021-07-06 08:40:00|3576.1|3571.6|3574.6|3570.1|3576.1|3571.6|3573.1|3569.1|0
1625561100000|2021-07-06 08:45:00|3574.1|3570.6|3577.1|3573.1|3577.6|3573.6|3574.1|3569.1|0
1625561400000|2021-07-06 08:50:00|3576.6|3572.6|3575.6|3571.6|3576.6|3572.6|3575.1|3571.1|0
1625561700000|2021-07-06 08:55:00|3576.1|3572.1|3578.6|3572.1|3578.6|3574.1|3576.1|3571.6|0
1625562000000|2021-07-06 09:00:00|3578.1|3571.6|3579.6|3575.1|3579.6|3575.6|3577.1|3571.1|0
1625562300000|2021-07-06 09:05:00|3579.1|3574.6|3577.1|3573.6|3579.1|3574.6|3577.1|3573.6|0
1625562600000|2021-07-06 09:10:00|3577.6|3573.1|3577.1|3573.1|3578.1|3574.1|3577.1|3573.1|0
1625562900000|2021-07-06 09:15:00|3577.6|3573.6|3581.1|3576.6|3581.6|3577.1|3577.6|3573.6|0
1625563200000|2021-07-06 09:20:00|3580.6|3576.1|3578.1|3574.1|3580.6|3576.1|3578.1|3574.1|0
1625563500000|2021-07-06 09:25:00|3577.6|3573.6|3575.1|3571.6|3577.6|3573.6|3575.1|3571.6|0
1625563800000|2021-07-06 09:30:00|3575.6|3571.1|3576.1|3572.1|3576.1|3572.1|3574.1|3569.6|2
1625564100000|2021-07-06 09:35:00|3576.6|3572.6|3581.1|3576.6|3581.6|3578.1|3576.1|3572.6|1
1625564400000|2021-07-06 09:40:00|3581.6|3577.1|3582.1|3578.1|3582.1|3578.6|3581.1|3577.1|0
1625564700000|2021-07-06 09:45:00|3582.6|3577.6|3585.6|3581.6|3586.1|3582.6|3582.6|3577.6|0
1625565000000|2021-07-06 09:50:00|3586.1|3582.1|3582.6|3578.6|3586.1|3582.6|3582.6|3578.6|0
1625565300000|2021-07-06 09:55:00|3582.1|3578.1|3580.6|3576.6|3582.1|3578.6|3580.6|3576.6|0
1625565600000|2021-07-06 10:00:00|3581.1|3577.1|3583.1|3579.1|3583.1|3579.1|3580.6|3577.1|0
1625565900000|2021-07-06 10:05:00|3583.6|3579.6|3583.6|3580.1|3584.1|3580.1|3582.6|3579.1|2
1625566200000|2021-07-06 10:10:00|3584.1|3580.6|3586.1|3582.1|3586.1|3582.1|3583.6|3580.6|1
1625566500000|2021-07-06 10:15:00|3585.6|3581.6|3584.1|3580.6|3585.6|3581.6|3582.6|3579.1|0
1625566800000|2021-07-06 10:20:00|3584.6|3580.1|3584.6|3580.6|3585.1|3581.1|3584.1|3580.1|0
1625567100000|2021-07-06 10:25:00|3584.1|3580.1|3583.6|3579.1|3584.6|3581.1|3582.6|3579.1|0
1625567400000|2021-07-06 10:30:00|3584.1|3579.6|3584.6|3580.6|3585.6|3582.1|3584.1|3579.6|0
1625567700000|2021-07-06 10:35:00|3584.1|3580.1|3582.6|3578.1|3584.1|3580.1|3582.6|3578.1|0
1625568000000|2021-07-06 10:40:00|3582.1|3577.6|3582.1|3578.6|3582.1|3578.6|3581.6|3577.6|0
1625568300000|2021-07-06 10:45:00|3581.6|3578.1|3580.6|3576.6|3581.6|3578.1|3579.6|3575.1|0
1625568600000|2021-07-06 10:50:00|3580.1|3576.1|3580.6|3577.1|3581.1|3577.6|3579.6|3575.6|0
1625568900000|2021-07-06 10:55:00|3579.6|3576.6|3579.1|3575.6|3579.6|3576.6|3578.6|3574.6|0
1625569200000|2021-07-06 11:00:00|3585.6|3575.1|3580.1|3576.1|3593.1|3576.1|3579.6|3571.6|0
1625569500000|2021-07-06 11:05:00|3580.6|3575.6|3579.1|3575.1|3580.6|3575.6|3579.1|3575.1|0
1625569800000|2021-07-06 11:10:00|3579.6|3574.6|3578.1|3573.6|3579.6|3575.6|3578.1|3573.6|2
1625570100000|2021-07-06 11:15:00|3577.6|3574.6|3580.6|3576.1|3580.6|3576.6|3577.1|3574.6|0
1625570400000|2021-07-06 11:20:00|3580.1|3576.6|3583.1|3579.1|3583.1|3579.6|3580.1|3576.6|0
1625570700000|2021-07-06 11:25:00|3583.6|3579.6|3586.1|3582.1|3586.1|3582.6|3583.6|3579.6|0
1625571000000|2021-07-06 11:30:00|3585.6|3581.6|3587.1|3583.1|3587.1|3583.1|3585.1|3581.1|0
1625571300000|2021-07-06 11:35:00|3586.6|3582.6|3588.1|3584.1|3588.1|3584.1|3586.6|3582.1|0
1625571600000|2021-07-06 11:40:00|3587.6|3583.6|3586.6|3582.6|3587.6|3584.1|3586.6|3582.6|0
1625571900000|2021-07-06 11:45:00|3587.1|3583.1|3588.6|3585.1|3589.1|3585.6|3586.6|3583.1|0
1625572200000|2021-07-06 11:50:00|3589.1|3584.6|3588.6|3585.1|3589.1|3585.6|3588.6|3584.6|0
1625572500000|2021-07-06 11:55:00|3588.1|3584.6|3589.6|3585.6|3589.6|3585.6|3587.6|3583.6|0
1625572800000|2021-07-06 12:00:00|3590.1|3586.1|3589.6|3585.1|3590.1|3586.6|3589.6|3585.1|0
1625573100000|2021-07-06 12:05:00|3589.1|3585.6|3589.1|3585.1|3590.1|3586.1|3588.6|3585.1|2
1625573400000|2021-07-06 12:10:00|3589.6|3585.6|3591.6|3587.1|3591.6|3587.1|3589.6|3585.6|0
1625573700000|2021-07-06 12:15:00|3591.1|3587.6|3590.1|3586.6|3591.6|3588.1|3590.1|3586.6|0
1625574000000|2021-07-06 12:20:00|3589.6|3586.1|3589.6|3585.6|3589.6|3586.1|3589.1|3584.6|0
1625574300000|2021-07-06 12:25:00|3590.1|3586.1|3590.6|3586.6|3590.6|3587.1|3590.1|3586.1|0
1625574600000|2021-07-06 12:30:00|3590.1|3586.1|3590.6|3586.6|3590.6|3586.6|3589.6|3585.6|0
1625574900000|2021-07-06 12:35:00|3591.1|3587.1|3593.1|3589.6|3593.1|3589.6|3591.1|3587.1|0
1625575200000|2021-07-06 12:40:00|3593.6|3589.1|3593.6|3590.1|3593.6|3590.1|3593.1|3589.1|0
1625575500000|2021-07-06 12:45:00|3594.1|3589.6|3595.1|3591.6|3595.1|3591.6|3594.1|3589.6|0
1625575800000|2021-07-06 12:50:00|3595.6|3592.1|3597.1|3593.6|3597.1|3593.6|3595.6|3591.6|1
1625576100000|2021-07-06 12:55:00|3597.6|3593.1|3597.6|3593.1|3598.1|3594.1|3597.6|3593.1|0
1625576400000|2021-07-06 13:00:00|3598.1|3593.6|3598.6|3594.6|3598.6|3594.6|3598.1|3593.6|0
1625576700000|2021-07-06 13:05:00|3598.1|3594.1|3596.1|3592.1|3598.6|3594.1|3596.1|3592.1|0
1625577000000|2021-07-06 13:10:00|3596.6|3592.6|3598.6|3595.1|3598.6|3595.1|3596.1|3592.1|0
1625577300000|2021-07-06 13:15:00|3599.1|3594.6|3599.1|3595.1|3599.6|3595.6|3598.1|3594.6|2
1625577600000|2021-07-06 13:20:00|3598.6|3594.6|3597.1|3593.1|3598.6|3594.6|3596.1|3592.1|1
1625577900000|2021-07-06 13:25:00|3597.6|3593.6|3598.1|3594.6|3599.1|3595.1|3597.1|3593.6|0
1625578200000|2021-07-06 13:30:00|3598.6|3595.1|3599.1|3595.1|3601.6|3598.1|3598.6|3595.1|0
1625578500000|2021-07-06 13:35:00|3599.6|3595.6|3601.1|3597.1|3602.6|3598.6|3599.6|3595.6|1
1625578800000|2021-07-06 13:40:00|3601.6|3597.6|3601.1|3594.6|3603.6|3599.1|3601.1|3594.1|0
1625579100000|2021-07-06 13:45:00|3601.6|3595.1|3603.1|3599.6|3603.1|3599.6|3601.1|3594.6|3
1625579400000|2021-07-06 13:50:00|3603.6|3600.1|3602.6|3598.6|3605.6|3601.6|3602.6|3598.6|0
1625579700000|2021-07-06 13:55:00|3603.1|3599.1|3602.6|3591.6|3603.1|3599.6|3600.1|3591.6|0
1625580000000|2021-07-06 14:00:00|3601.6|3592.1|3601.1|3597.1|3604.1|3600.1|3600.1|3592.1|0
1625580300000|2021-07-06 14:05:00|3601.6|3597.6|3599.6|3595.1|3601.6|3598.1|3599.1|3595.1|1
1625580600000|2021-07-06 14:10:00|3599.1|3594.6|3598.6|3594.6|3599.6|3595.6|3597.6|3593.6|1
1625580900000|2021-07-06 14:15:00|3598.1|3595.1|3601.6|3597.1|3601.6|3597.1|3598.1|3594.6|4
1625581200000|2021-07-06 14:20:00|3601.1|3597.6|3598.6|3594.6|3601.6|3598.1|3598.1|3594.1|0
1625581500000|2021-07-06 14:25:00|3598.1|3594.1|3596.6|3592.6|3598.1|3594.1|3595.6|3591.6|1
1625581800000|2021-07-06 14:30:00|3597.1|3593.1|3592.1|3588.1|3597.6|3593.6|3592.1|3588.1|0
1625582100000|2021-07-06 14:35:00|3591.6|3587.6|3597.6|3593.6|3597.6|3593.6|3591.1|3587.1|1
1625582400000|2021-07-06 14:40:00|3597.1|3593.1|3598.6|3594.6|3598.6|3594.6|3596.1|3592.1|0
1625582700000|2021-07-06 14:45:00|3598.1|3594.1|3595.1|3591.6|3598.6|3594.6|3595.1|3591.6|0
1625583000000|2021-07-06 14:50:00|3594.6|3591.1|3592.1|3588.1|3594.6|3591.1|3591.1|3587.1|0
1625583300000|2021-07-06 14:55:00|3591.6|3587.6|3590.1|3586.6|3592.6|3588.6|3590.1|3586.1|2
1625583600000|2021-07-06 15:00:00|3589.6|3586.1|3590.6|3586.1|3591.1|3587.1|3589.1|3584.6|0
1625583900000|2021-07-06 15:05:00|3590.1|3587.1|3595.6|3591.6|3595.6|3591.6|3590.1|3587.1|0
1625584200000|2021-07-06 15:10:00|3595.1|3591.1|3596.1|3592.6|3597.1|3593.1|3595.1|3591.1|0
1625584500000|2021-07-06 15:15:00|3595.6|3592.1|3594.6|3590.6|3595.6|3592.1|3593.6|3589.6|1
1625584800000|2021-07-06 15:20:00|3595.1|3591.1|3594.1|3590.1|3596.6|3592.6|3593.1|3589.1|0
1625585100000|2021-07-06 15:25:00|3594.6|3589.6|3597.1|3590.1|3597.1|3592.6|3593.1|3586.6|2
1625585400000|2021-07-06 15:30:00|3597.6|3590.6|3609.1|3594.6|3618.6|3594.6|3597.1|3589.1|0
1625585700000|2021-07-06 15:35:00|3608.6|3594.1|3611.1|3590.6|3621.6|3594.1|3605.6|3582.6|0
1625586000000|2021-07-06 15:40:00|3622.1|3582.1|3611.6|3587.1|3624.1|3591.6|3611.1|3582.1|0
1625586300000|2021-07-06 15:45:00|3612.1|3587.6|3612.6|3591.1|3622.1|3591.6|3610.6|3582.1|0
1625586600000|2021-07-06 15:50:00|3618.1|3591.6|3624.1|3579.1|3624.1|3591.6|3611.6|3579.1|0
1625637600000|2021-07-07 06:00:00|3633.1|3578.6|3660.1|3579.1|3660.1|3579.1|3633.1|3578.6|0
1625638500000|2021-07-07 06:15:00|3615.6||3615.6||3615.6||3615.6||0
1625638800000|2021-07-07 06:20:00|3630.6||3624.6||3634.6||3624.6||0
1625640600000|2021-07-07 06:50:00||3578.6||3578.6||3578.6||3578.6|0
1625640900000|2021-07-07 06:55:00|3623.6|3579.1|3624.1|3592.6|3624.6|3598.6|3622.6|3579.1|0
1625641200000|2021-07-07 07:00:00|3624.6|3593.1|3607.1|3602.1|3624.6|3609.6|3606.1|3592.6|0
1625641500000|2021-07-07 07:05:00|3606.1|3602.6|3595.6|3591.6|3606.1|3602.6|3595.1|3590.6|1
1625641800000|2021-07-07 07:10:00|3596.1|3592.1|3598.6|3594.6|3600.1|3595.6|3596.1|3592.1|2
1625642100000|2021-07-07 07:15:00|3599.1|3595.1|3607.1|3603.1|3607.1|3603.6|3599.1|3595.1|0
1625642400000|2021-07-07 07:20:00|3607.6|3602.6|3613.1|3609.1|3617.1|3614.1|3607.1|3602.6|10
1625642700000|2021-07-07 07:25:00|3613.6|3609.6|3614.1|3604.6|3618.1|3611.1|3612.1|3578.6|0
1625643000000|2021-07-07 07:30:00|3613.6|3605.6|3615.6|3611.6|3617.1|3612.6|3612.6|3588.1|0
1625643300000|2021-07-07 07:35:00|3616.1|3612.1|3619.6|3615.6|3619.6|3615.6|3615.6|3611.6|0
1625643600000|2021-07-07 07:40:00|3620.1|3616.1|3617.1|3613.1|3622.6|3618.6|3617.1|3612.6|1
1625643900000|2021-07-07 07:45:00|3617.6|3613.6|3619.1|3614.6|3619.1|3614.6|3615.6|3611.6|0
1625644200000|2021-07-07 07:50:00|3619.6|3615.1|3627.1|3622.6|3627.1|3623.1|3619.6|3615.1|1
1625644500000|2021-07-07 07:55:00|3626.6|3623.1|3629.6|3625.1|3630.1|3626.1|3625.6|3621.1|0
1625644800000|2021-07-07 08:00:00|3629.1|3625.6|3634.1|3630.1|3634.1|3630.1|3629.1|3625.1|13
1625645100000|2021-07-07 08:05:00|3634.6|3630.6|3636.6|3632.6|3638.6|3634.6|3634.1|3630.6|1
1625645400000|2021-07-07 08:10:00|3637.1|3632.1|3635.1|3631.6|3637.1|3632.6|3633.1|3629.1|0
1625645700000|2021-07-07 08:15:00|3635.6|3631.1|3630.1|3626.1|3635.6|3631.6|3627.1|3623.1|0
1625646000000|2021-07-07 08:20:00|3630.6|3626.6|3636.1|3632.1|3637.6|3633.1|3630.6|3625.6|0
1625646300000|2021-07-07 08:25:00|3636.6|3631.6|3637.6|3633.6|3638.1|3634.1|3636.1|3631.6|0
1625646600000|2021-07-07 08:30:00|3638.1|3634.1|3636.6|3632.6|3638.1|3634.1|3635.6|3631.6|3
1625646900000|2021-07-07 08:35:00|3636.1|3632.1|3637.6|3633.6|3638.6|3634.6|3635.1|3631.6|0
1625647200000|2021-07-07 08:40:00|3637.1|3633.1|3635.6|3632.1|3637.6|3633.6|3634.1|3630.6|0
1625647500000|2021-07-07 08:45:00|3636.1|3632.6|3634.1|3630.1|3636.6|3633.1|3633.6|3629.6|0
1625647800000|2021-07-07 08:50:00|3633.6|3629.6|3633.6|3630.1|3635.1|3631.1|3633.1|3629.6|0
1625648100000|2021-07-07 08:55:00|3633.1|3629.6|3636.1|3632.6|3636.1|3632.6|3632.1|3628.1|0
1625648400000|2021-07-07 09:00:00|3636.6|3632.1|3640.1|3636.1|3640.1|3636.1|3636.1|3631.6|0
1625648700000|2021-07-07 09:05:00|3639.6|3635.6|3642.1|3638.1|3642.6|3638.6|3639.6|3635.1|0
1625649000000|2021-07-07 09:10:00|3642.6|3638.6|3645.1|3641.1|3645.6|3641.6|3642.1|3637.6|0
1625649300000|2021-07-07 09:15:00|3645.6|3641.6|3643.6|3639.6|3646.1|3642.1|3642.6|3638.6|0
1625649600000|2021-07-07 09:20:00|3644.1|3640.1|3648.6|3644.6|3649.6|3646.1|3644.1|3640.1|0
1625649900000|2021-07-07 09:25:00|3648.1|3644.1|3648.1|3644.1|3649.1|3645.1|3648.1|3644.1|0
1625650200000|2021-07-07 09:30:00|3647.6|3643.6|3647.6|3643.6|3648.1|3644.6|3646.1|3642.6|0
1625650500000|2021-07-07 09:35:00|3647.1|3643.1|3644.1|3640.1|3647.6|3643.1|3644.1|3640.1|2
1625650800000|2021-07-07 09:40:00|3644.6|3640.6|3644.1|3640.1|3646.1|3642.1|3643.1|3639.1|1
1625651100000|2021-07-07 09:45:00|3643.6|3639.6|3645.1|3641.1|3645.1|3641.1|3643.1|3639.1|0
1625651400000|2021-07-07 09:50:00|3645.6|3642.6|3645.6|3642.1|3646.1|3643.1|3643.6|3641.1|12
1625651700000|2021-07-07 09:55:00|3646.1|3642.6|3646.6|3642.6|3648.6|3644.6|3646.1|3642.6|0
1625652000000|2021-07-07 10:00:00|3647.1|3643.1|3647.1|3643.1|3647.6|3643.6|3646.1|3642.1|0
1625652300000|2021-07-07 10:05:00|3647.6|3643.6|3651.6|3647.1|3651.6|3647.1|3647.6|3643.6|0
1625652600000|2021-07-07 10:10:00|3651.1|3647.6|3652.6|3648.1|3653.1|3649.1|3650.6|3647.1|0
1625652900000|2021-07-07 10:15:00|3653.1|3648.6|3655.1|3651.1|3655.1|3651.1|3652.6|3648.6|0
1625653200000|2021-07-07 10:20:00|3655.6|3651.6|3652.1|3648.1|3702.6|3653.6|3652.1|3643.1|0
1625653500000|2021-07-07 10:25:00|3651.6|3647.6|3649.6|3645.6|3652.6|3649.1|3649.1|3645.1|2
1625653800000|2021-07-07 10:30:00|3650.1|3645.1|3648.1|3643.6|3650.1|3645.1|3646.1|3642.6|0
1625654100000|2021-07-07 10:35:00|3648.6|3644.1|3646.1|3642.1|3648.6|3644.6|3646.1|3642.1|0
1625654400000|2021-07-07 10:40:00|3645.6|3641.6|3648.6|3644.6|3648.6|3644.6|3644.6|3640.6|0
1625654700000|2021-07-07 10:45:00|3649.1|3644.1|3647.6|3643.6|3649.1|3644.6|3646.6|3642.6|0
1625655000000|2021-07-07 10:50:00|3647.1|3644.1|3647.6|3643.6|3648.6|3644.6|3646.6|3642.6|0
1625655300000|2021-07-07 10:55:00|3648.1|3644.1|3648.6|3644.6|3648.6|3644.6|3647.6|3643.6|0
1625655600000|2021-07-07 11:00:00|3649.6|3644.1|3646.6|3642.6|3652.6|3644.6|3646.6|3640.1|0
1625655900000|2021-07-07 11:05:00|3646.1|3642.1|3647.6|3643.1|3647.6|3644.1|3646.1|3642.1|0
1625656200000|2021-07-07 11:10:00|3647.1|3642.6|3648.1|3644.1|3648.6|3644.6|3646.1|3642.1|0
1625656500000|2021-07-07 11:15:00|3647.6|3644.6|3648.1|3644.1|3648.6|3644.6|3646.6|3642.6|0
1625656800000|2021-07-07 11:20:00|3648.6|3644.6|3649.1|3645.1|3650.6|3646.6|3648.6|3644.6|0
1625657100000|2021-07-07 11:25:00|3649.6|3645.6|3649.6|3645.6|3650.1|3646.1|3649.1|3645.1|0
1625657400000|2021-07-07 11:30:00|3649.1|3645.1|3648.1|3644.1|3649.1|3645.6|3648.1|3644.1|0
1625657700000|2021-07-07 11:35:00|3648.6|3643.6|3647.1|3643.1|3648.6|3643.6|3647.1|3643.1|0
1625658000000|2021-07-07 11:40:00|3646.6|3643.6|3644.6|3640.6|3649.1|3645.1|3644.6|3640.6|0
1625658300000|2021-07-07 11:45:00|3644.1|3641.1|3645.6|3641.6|3646.1|3642.6|3644.1|3640.1|0
1625658600000|2021-07-07 11:50:00|3646.1|3642.1|3646.6|3642.6|3647.1|3642.6|3645.6|3641.1|0
1625658900000|2021-07-07 11:55:00|3647.1|3642.1|3649.1|3645.1|3650.1|3646.6|3647.1|3642.1|0
1625659200000|2021-07-07 12:00:00|3648.6|3645.6|3649.6|3645.6|3650.6|3646.1|3648.6|3645.6|0
1625659500000|2021-07-07 12:05:00|3649.1|3645.1|3647.6|3643.6|3650.1|3646.6|3647.6|3643.6|0
1625659800000|2021-07-07 12:10:00|3647.1|3643.1|3647.6|3643.6|3648.6|3644.6|3647.1|3643.1|0
1625660100000|2021-07-07 12:15:00|3647.1|3643.1|3646.1|3642.1|3647.1|3643.6|3645.6|3641.6|0
1625660400000|2021-07-07 12:20:00|3646.6|3642.6|3648.6|3644.6|3649.6|3645.1|3646.6|3642.6|0
1625660700000|2021-07-07 12:25:00|3648.1|3644.1|3647.6|3643.6|3648.6|3644.6|3647.6|3643.6|0
1625661000000|2021-07-07 12:30:00|3648.1|3644.6|3649.6|3645.1|3649.6|3645.6|3647.6|3644.6|0
1625661300000|2021-07-07 12:35:00|3649.1|3645.6|3649.1|3645.1|3651.1|3647.1|3648.6|3644.6|0
1625661600000|2021-07-07 12:40:00|3649.6|3645.6|3650.6|3646.6|3652.1|3648.1|3649.6|3645.6|0
1625661900000|2021-07-07 12:45:00|3650.1|3646.1|3650.1|3646.1|3651.6|3647.1|3648.6|3644.6|0
1625662200000|2021-07-07 12:50:00|3650.6|3645.6|3650.6|3646.6|3650.6|3646.6|3649.1|3645.1|0
1625662500000|2021-07-07 12:55:00|3651.1|3647.1|3650.1|3646.1|3651.1|3647.6|3650.1|3645.6|0
1625662800000|2021-07-07 13:00:00|3649.6|3645.6|3649.6|3645.1|3649.6|3646.1|3648.1|3644.1|0
1625663100000|2021-07-07 13:05:00|3649.1|3645.6|3652.1|3648.1|3652.6|3648.6|3649.1|3645.6|0
1625663400000|2021-07-07 13:10:00|3652.6|3647.6|3651.6|3647.6|3652.6|3649.1|3651.6|3647.6|0
1625663700000|2021-07-07 13:15:00|3652.1|3648.1|3651.1|3647.1|3654.6|3650.6|3651.1|3647.1|0
1625664000000|2021-07-07 13:20:00|3651.6|3647.6|3652.1|3648.1|3653.1|3649.1|3650.6|3646.6|0
1625664300000|2021-07-07 13:25:00|3651.6|3647.6|3652.1|3648.6|3653.1|3649.1|3651.6|3647.6|0
1625664600000|2021-07-07 13:30:00|3652.6|3648.1|3649.1|3645.1|3653.1|3648.6|3648.6|3644.6|7
1625664900000|2021-07-07 13:35:00|3648.6|3645.6|3652.1|3648.1|3652.1|3648.1|3648.6|3645.1|0
1625665200000|2021-07-07 13:40:00|3651.6|3647.6|3654.1|3650.1|3654.1|3650.6|3651.1|3647.1|0
1625665500000|2021-07-07 13:45:00|3653.6|3649.6|3649.6|3646.1|3654.1|3649.6|3648.1|3644.1|0
1625665800000|2021-07-07 13:50:00|3649.1|3645.6|3652.1|3648.1|3653.6|3649.1|3648.6|3644.6|0
1625666100000|2021-07-07 13:55:00|3652.6|3648.6|3652.1|3648.1|3653.6|3649.1|3652.1|3648.1|0
1625666400000|2021-07-07 14:00:00|3651.6|3647.6|3649.1|3644.6|3651.6|3647.6|3648.1|3644.6|0
1625666700000|2021-07-07 14:05:00|3648.6|3644.1|3650.1|3645.6|3650.1|3645.6|3646.1|3642.6|0
1625667000000|2021-07-07 14:10:00|3649.6|3645.1|3649.6|3645.1|3649.6|3645.1|3648.1|3643.6|0
1625667300000|2021-07-07 14:15:00|3650.1|3645.6|3651.6|3647.6|3652.1|3648.6|3648.6|3644.6|0
1625667600000|2021-07-07 14:20:00|3652.1|3647.1|3648.1|3644.6|3652.1|3647.1|3648.1|3644.6|0
1625667900000|2021-07-07 14:25:00|3647.6|3644.1|3645.1|3640.6|3647.6|3644.1|3645.1|3640.6|0
1625668200000|2021-07-07 14:30:00|3644.6|3640.1|3640.6|3636.6|3644.6|3640.1|3640.1|3636.1|0
1625668500000|2021-07-07 14:35:00|3640.1|3636.1|3634.1|3630.6|3640.1|3636.1|3634.1|3630.1|1
1625668800000|2021-07-07 14:40:00|3633.6|3630.1|3629.1|3625.6|3635.1|3630.6|3628.6|3624.6|0
1625669100000|2021-07-07 14:45:00|3629.6|3625.1|3633.1|3629.1|3634.6|3631.1|3628.1|3624.6|0
1625669400000|2021-07-07 14:50:00|3632.6|3628.6|3636.1|3632.6|3636.6|3633.1|3632.1|3628.6|0
1625669700000|2021-07-07 14:55:00|3636.6|3632.1|3638.1|3633.6|3638.1|3634.1|3636.1|3632.1|0
1625670000000|2021-07-07 15:00:00|3637.6|3634.1|3639.6|3635.6|3639.6|3636.1|3637.1|3634.1|0
1625670300000|2021-07-07 15:05:00|3639.1|3635.1|3638.6|3634.1|3639.1|3635.1|3636.1|3632.1|0
1625670600000|2021-07-07 15:10:00|3638.1|3634.6|3641.1|3637.6|3641.1|3637.6|3638.1|3634.6|0
1625670900000|2021-07-07 15:15:00|3641.6|3638.1|3644.1|3640.1|3644.1|3641.1|3641.6|3638.1|2
1625671200000|2021-07-07 15:20:00|3644.6|3640.6|3644.6|3641.1|3644.6|3641.1|3644.1|3639.6|0
1625671500000|2021-07-07 15:25:00|3645.1|3640.6|3645.1|3628.6|3645.1|3640.6|3643.1|3587.1|0
1625671800000|2021-07-07 15:30:00|3653.6|3629.1|3645.6|3638.6|3654.1|3639.6|3644.6|3629.1|0
1625672100000|2021-07-07 15:35:00|3646.1|3638.1|3658.1|3637.1|3663.1|3638.1|3646.1|3629.1|0
1625672400000|2021-07-07 15:40:00|3667.6|3636.6|3668.1|3625.6|3675.1|3636.6|3666.6|3625.1|0
1625672700000|2021-07-07 15:45:00||3617.6||3626.6||3626.6||3617.6|0
1625673300000|2021-07-07 15:55:00||3618.6||3628.1||3628.1||3591.1|0
1625673600000|2021-07-07 16:00:00||3591.1||3629.1||3629.1||3591.1|0
1625674800000|2021-07-07 16:20:00||3591.1||3630.6||3630.6||3591.1|0
1625675400000|2021-07-07 16:30:00||3622.6||3629.1||3629.1||3591.1|0
1625675700000|2021-07-07 16:35:00||3621.1||3622.6||3629.6||3591.1|0
1625676300000|2021-07-07 16:45:00||3580.1||3623.1||3623.1||3580.1|0
1625676900000|2021-07-07 16:55:00||3615.1||3623.6||3623.6||3615.1|0
1625677200000|2021-07-07 17:00:00||3615.6||3624.1||3624.1||3615.6|0
1625677500000|2021-07-07 17:05:00||3616.1||3625.1||3625.1||3580.1|0
1625678100000|2021-07-07 17:15:00||3617.1||3625.6||3625.6||3617.1|0
1625678400000|2021-07-07 17:20:00||3580.1||3626.1||3626.1||3580.1|0
1625679300000|2021-07-07 17:35:00||3580.1||3626.6||3626.6||3580.1|0
1625680200000|2021-07-07 17:50:00||3618.6||3627.6||3627.6||3580.1|0
1625680500000|2021-07-07 17:55:00|3668.6|3619.6|3668.6|3612.1|3668.6|3619.6|3668.6|3598.6|0
1625680800000|2021-07-07 18:00:00|3668.1|3612.6|3668.1|3600.6|3668.1|3612.6|3668.1|3585.6|0
1625681100000|2021-07-07 18:05:00||3591.1||3601.1||3601.1||3591.1|0
1625681400000|2021-07-07 18:10:00||3589.1||3601.6||3601.6||3589.1|0
1625681700000|2021-07-07 18:15:00||3593.6||3603.1||3603.1||3589.1|0
1625682000000|2021-07-07 18:20:00||3580.1||3604.6||3604.6||3580.1|0
1625682300000|2021-07-07 18:25:00||3596.6||3605.6||3605.6||3596.6|0
1625682600000|2021-07-07 18:30:00||3597.6||3606.6||3606.6||3580.1|0
1625682900000|2021-07-07 18:35:00||3580.1||3607.1||3607.1||3580.1|0
1625683200000|2021-07-07 18:40:00||3599.1||3607.6||3607.6||3599.1|0
1625683500000|2021-07-07 18:45:00||3599.6||3608.6||3608.6||3589.1|0
1625683800000|2021-07-07 18:50:00||3589.1||3609.6||3609.6||3589.1|0
1625684100000|2021-07-07 18:55:00||3589.1||3610.1||3610.1||3589.1|0
1625684400000|2021-07-07 19:00:00||3602.1||3610.6||3610.6||3602.1|0
1625684700000|2021-07-07 19:05:00||3592.6||3612.1||3612.1||3592.6|0
1625685000000|2021-07-07 19:10:00||3604.1||3639.1||3639.1||3604.1|0
1625724000000|2021-07-08 06:00:00|3666.6|3609.6|3668.6|3579.6|3668.6|3609.6|3664.6|3579.6|0
1625724300000|2021-07-08 06:05:00|3668.1|3580.6|3668.1|3580.6|3668.1|3580.6|3668.1|3580.6|0
1625724900000|2021-07-08 06:15:00||3580.1||3580.1||3580.1||3580.1|0
1625727300000|2021-07-08 06:55:00|3665.6|3580.6|3654.6|3613.6|3665.6|3613.6|3654.1|3580.1|0
1625727600000|2021-07-08 07:00:00|3654.1|3613.1|3663.1|3582.1|3668.1|3614.1|3653.1|3580.1|0
1625727900000|2021-07-08 07:05:00|3661.6|3579.6|3653.6|3581.6|3661.6|3582.1|3653.1|3579.6|0
1625728200000|2021-07-08 07:10:00|3643.1|3579.6|3627.1|3583.6|3661.1|3595.6|3623.1|3579.6|1
1625728500000|2021-07-08 07:15:00|3626.6|3582.1|3623.1|3618.6|3629.6|3623.1|3622.6|3582.1|2
1625728800000|2021-07-08 07:20:00|3622.6|3618.1|3622.6|3618.1|3622.6|3618.1|3616.6|3611.6|2
1625729100000|2021-07-08 07:25:00|3623.1|3618.6|3624.6|3620.1|3626.6|3622.6|3620.6|3616.6|0
1625729400000|2021-07-08 07:30:00|3623.6|3619.6|3639.6|3605.1|3668.1|3619.6|3613.6|3593.1|1
1625729700000|2021-07-08 07:35:00|3639.1|3604.6|3615.6|3611.6|3672.6|3611.6|3613.1|3580.1|0
1625730000000|2021-07-08 07:40:00|3616.1|3612.1|3614.6|3610.1|3616.1|3612.1|3611.6|3607.6|0
1625730300000|2021-07-08 07:45:00|3614.1|3609.6|3609.6|3605.6|3614.6|3610.1|3609.6|3605.6|0
1625730600000|2021-07-08 07:50:00|3609.1|3605.1|3606.1|3602.1|3609.1|3605.1|3604.6|3599.6|0
1625730900000|2021-07-08 07:55:00|3606.6|3602.6|3607.6|3603.1|3607.6|3603.6|3603.6|3599.6|0
1625731200000|2021-07-08 08:00:00|3607.1|3602.6|3601.1|3598.1|3607.1|3602.6|3601.1|3598.1|35
1625731500000|2021-07-08 08:05:00|3600.6|3597.6|3600.6|3597.1|3601.6|3597.6|3597.6|3593.6|35
1625731800000|2021-07-08 08:10:00|3600.1|3596.6|3603.6|3600.1|3603.6|3600.1|3599.1|3594.6|0
1625732100000|2021-07-08 08:15:00|3603.1|3599.6|3607.6|3603.1|3608.6|3604.6|3602.1|3598.1|0
1625732400000|2021-07-08 08:20:00|3607.1|3602.6|3600.6|3596.1|3607.1|3602.6|3600.6|3596.1|0
1625732700000|2021-07-08 08:25:00|3600.1|3595.6|3600.6|3597.1|3601.6|3597.1|3597.6|3592.6|9
1625733000000|2021-07-08 08:30:00|3600.1|3596.6|3597.6|3594.1|3600.6|3596.6|3597.6|3593.1|2
1625733300000|2021-07-08 08:35:00|3597.1|3593.6|3597.6|3593.6|3620.1|3594.1|3595.1|3579.6|3
1625733600000|2021-07-08 08:40:00|3598.1|3594.1|3597.6|3593.6|3598.6|3594.6|3595.1|3590.6|2
1625733900000|2021-07-08 08:45:00|3597.1|3593.1|3601.6|3597.6|3601.6|3597.6|3597.1|3593.1|0
1625734200000|2021-07-08 08:50:00|3602.1|3598.1|3600.1|3596.1|3602.6|3598.6|3599.6|3595.6|0
1625734500000|2021-07-08 08:55:00|3599.6|3595.6|3599.6|3595.6|3600.1|3596.1|3598.1|3594.1|0
1625734800000|2021-07-08 09:00:00|3599.1|3595.1|3593.1|3589.6|3600.6|3597.1|3593.1|3589.1|0
1625735100000|2021-07-08 09:05:00|3593.6|3589.1|3588.1|3584.6|3593.6|3589.1|3588.1|3584.6|0
1625735400000|2021-07-08 09:10:00|3587.6|3584.1|3589.6|3585.6|3589.6|3585.6|3585.6|3581.6|0
1625735700000|2021-07-08 09:15:00|3589.1|3585.1|3592.1|3588.1|3592.1|3588.1|3588.1|3584.1|1
1625736000000|2021-07-08 09:20:00|3591.6|3587.6|3593.6|3589.6|3593.6|3590.1|3591.1|3587.1|0
1625736300000|2021-07-08 09:25:00|3594.1|3590.6|3600.1|3596.1|3600.1|3596.1|3593.6|3590.1|0
1625736600000|2021-07-08 09:30:00|3599.6|3595.6|3602.1|3597.6|3602.1|3597.6|3599.1|3595.6|1
1625736900000|2021-07-08 09:35:00|3602.6|3598.1|3600.1|3595.6|3602.6|3598.6|3599.6|3595.6|0
1625737200000|2021-07-08 09:40:00|3600.6|3596.1|3604.6|3600.1|3604.6|3600.6|3600.6|3596.1|51
1625737500000|2021-07-08 09:45:00|3604.1|3600.6|3600.1|3596.6|3605.6|3601.1|3600.1|3596.6|2
1625737800000|2021-07-08 09:50:00|3600.6|3596.1|3602.6|3598.1|3602.6|3598.1|3599.1|3596.1|0
1625738100000|2021-07-08 09:55:00|3602.1|3597.6|3598.6|3594.6|3602.1|3597.6|3597.6|3594.1|0
1625738400000|2021-07-08 10:00:00|3598.1|3594.1|3594.6|3590.1|3598.1|3594.1|3591.6|3588.1|2
1625738700000|2021-07-08 10:05:00|3594.1|3589.6|3585.1|3581.6|3594.1|3589.6|3585.1|3581.6|31
1625739000000|2021-07-08 10:10:00|3584.6|3581.1|3581.6|3577.6|3584.6|3581.1|3581.6|3577.1|38
1625739300000|2021-07-08 10:15:00|3582.1|3578.1|3582.1|3578.6|3582.1|3578.6|3579.6|3574.6|2
1625739600000|2021-07-08 10:20:00|3581.6|3578.1|3579.6|3575.6|3581.6|3578.1|3578.6|3574.6|4
1625739900000|2021-07-08 10:25:00|3579.1|3575.1|3573.6|3570.1|3579.1|3575.1|3573.6|3570.1|1
1625740200000|2021-07-08 10:30:00|3573.1|3569.6|3571.6|3567.1|3574.1|3570.6|3570.6|3566.1|2
1625740500000|2021-07-08 10:35:00|3572.1|3567.6|3572.6|3568.1|3573.6|3569.1|3570.6|3565.6|0
1625740800000|2021-07-08 10:40:00|3571.6|3567.6|3574.6|3570.1|3574.6|3570.1|3569.6|3565.6|0
1625741100000|2021-07-08 10:45:00|3575.1|3570.6|3577.6|3573.1|3577.6|3573.1|3573.6|3569.1|1
1625741400000|2021-07-08 10:50:00|3577.1|3572.6|3577.6|3573.6|3578.1|3574.1|3574.6|3570.1|0
1625741700000|2021-07-08 10:55:00|3577.1|3573.1|3580.1|3575.6|3580.1|3575.6|3574.6|3570.1|0
1625742000000|2021-07-08 11:00:00|3599.6|3572.6|3577.1|3573.1|3624.6|3574.6|3577.1|3559.1|0
1625742300000|2021-07-08 11:05:00|3576.6|3572.6|3573.6|3569.6|3576.6|3572.6|3572.6|3568.1|0
1625742600000|2021-07-08 11:10:00|3573.1|3568.1|3573.1|3569.1|3573.6|3569.1|3570.1|3566.1|1
1625742900000|2021-07-08 11:15:00|3573.6|3569.6|3575.6|3571.1|3577.6|3573.6|3572.6|3568.1|0
1625743200000|2021-07-08 11:20:00|3575.1|3570.6|3578.1|3574.1|3578.1|3574.1|3574.6|3570.6|0
1625743500000|2021-07-08 11:25:00|3577.6|3573.6|3570.6|3566.6|3577.6|3574.1|3570.6|3566.6|0
1625743800000|2021-07-08 11:30:00|3570.1|3566.1|3567.1|3563.6|3570.6|3566.6|3564.6|3561.6|15
1625744100000|2021-07-08 11:35:00|3568.1|3564.1|3565.1|3561.1|3568.6|3564.6|3565.1|3560.1|1
1625744400000|2021-07-08 11:40:00|3564.6|3560.6|3567.6|3563.6|3567.6|3563.6|3564.1|3560.1|0
1625744700000|2021-07-08 11:45:00|3567.1|3564.1|3565.6|3561.6|3567.1|3564.1|3564.1|3559.6|0
1625745000000|2021-07-08 11:50:00|3565.1|3561.1|3559.1|3554.6|3565.1|3561.1|3558.1|3554.1|0
1625745300000|2021-07-08 11:55:00|3558.6|3555.1|3562.1|3558.1|3563.1|3559.1|3558.1|3554.1|0
1625745600000|2021-07-08 12:00:00|3561.6|3557.6|3559.1|3554.6|3561.6|3558.1|3558.1|3553.6|3
1625745900000|2021-07-08 12:05:00|3559.6|3554.1|3559.1|3554.6|3559.6|3555.6|3558.1|3553.6|0
1625746200000|2021-07-08 12:10:00|3558.6|3554.1|3560.6|3556.6|3560.6|3556.6|3558.1|3553.1|0
1625746500000|2021-07-08 12:15:00|3560.1|3556.1|3564.1|3559.6|3564.1|3559.6|3559.1|3555.1|0
1625746800000|2021-07-08 12:20:00|3563.1|3559.1|3564.6|3560.1|3564.6|3560.1|3559.1|3555.1|0
1625747100000|2021-07-08 12:25:00|3564.1|3560.6|3570.6|3561.1|3570.6|3565.1|3564.1|3559.6|0
1625747400000|2021-07-08 12:30:00|3572.6|3561.6|3568.1|3563.6|3574.1|3570.1|3568.1|3561.1|0
1625747700000|2021-07-08 12:35:00|3567.1|3563.1|3569.6|3565.6|3571.1|3566.6|3567.1|3563.1|0
1625748000000|2021-07-08 12:40:00|3569.1|3565.1|3569.1|3564.6|3569.1|3565.1|3567.1|3562.6|0
1625748300000|2021-07-08 12:45:00|3568.6|3565.1|3571.1|3566.6|3571.1|3567.1|3568.1|3563.6|1
1625748600000|2021-07-08 12:50:00|3571.6|3567.1|3572.1|3568.1|3572.1|3568.6|3568.6|3564.1|0
1625748900000|2021-07-08 12:55:00|3571.6|3567.6|3568.6|3564.6|3571.6|3567.6|3568.1|3564.6|0
1625749200000|2021-07-08 13:00:00|3568.1|3565.1|3569.6|3565.6|3570.1|3566.1|3568.1|3565.1|0
1625749500000|2021-07-08 13:05:00|3570.1|3565.1|3565.1|3561.1|3570.1|3565.1|3565.1|3560.6|1
1625749800000|2021-07-08 13:10:00|3564.6|3560.6|3565.6|3561.6|3569.1|3565.6|3564.6|3560.1|0
1625750100000|2021-07-08 13:15:00|3566.1|3562.1|3570.6|3566.6|3570.6|3566.6|3566.1|3562.1|0
1625750400000|2021-07-08 13:20:00|3570.1|3566.1|3569.6|3565.1|3570.6|3566.6|3568.1|3563.6|0
1625750700000|2021-07-08 13:25:00|3569.1|3565.6|3572.1|3568.1|3572.1|3568.1|3569.1|3565.1|0
1625751000000|2021-07-08 13:30:00|3571.1|3567.6|3574.6|3571.1|3576.1|3572.6|3566.1|3561.6|0
1625751300000|2021-07-08 13:35:00|3575.1|3570.6|3581.1|3576.6|3581.1|3577.1|3575.1|3570.6|0
1625751600000|2021-07-08 13:40:00|3581.6|3577.6|3577.6|3573.6|3583.1|3579.6|3577.6|3573.6|0
1625751900000|2021-07-08 13:45:00|3577.1|3573.1|3565.6|3562.1|3577.1|3573.1|3565.6|3561.6|0
1625752200000|2021-07-08 13:50:00|3566.1|3561.6|3576.1|3572.1|3577.6|3573.6|3566.1|3561.6|0
1625752500000|2021-07-08 13:55:00|3576.6|3572.6|3580.6|3576.1|3580.6|3576.6|3571.6|3567.6|0
1625752800000|2021-07-08 14:00:00|3579.6|3576.6|3580.1|3576.6|3580.1|3576.6|3574.6|3570.6|0
1625753100000|2021-07-08 14:05:00|3579.6|3576.1|3572.6|3569.1|3579.6|3576.6|3572.6|3569.1|0
1625753400000|2021-07-08 14:10:00|3572.1|3568.6|3572.6|3568.6|3575.6|3571.6|3571.6|3567.1|0
1625753700000|2021-07-08 14:15:00|3572.1|3568.1|3569.6|3565.1|3572.1|3568.6|3568.1|3564.6|10
1625754000000|2021-07-08 14:20:00|3569.1|3564.6|3567.1|3563.1|3569.1|3565.1|3565.1|3560.6|2
1625754300000|2021-07-08 14:25:00|3567.6|3563.6|3577.1|3573.1|3577.1|3573.1|3567.6|3563.6|0
1625754600000|2021-07-08 14:30:00|3577.6|3573.6|3573.6|3569.1|3578.1|3574.1|3573.6|3569.1|0
1625754900000|2021-07-08 14:35:00|3574.1|3569.6|3569.1|3564.6|3574.6|3570.6|3567.1|3562.6|0
1625755200000|2021-07-08 14:40:00|3569.6|3565.1|3574.6|3570.6|3574.6|3570.6|3568.1|3563.6|0
1625755500000|2021-07-08 14:45:00|3574.1|3570.1|3569.6|3565.6|3574.6|3570.6|3569.6|3565.6|0
1625755800000|2021-07-08 14:50:00|3570.1|3566.1|3574.6|3570.1|3576.1|3572.1|3568.6|3564.1|0
1625756100000|2021-07-08 14:55:00|3575.1|3569.6|3572.6|3569.1|3575.1|3571.1|3572.6|3568.1|9
1625756400000|2021-07-08 15:00:00|3573.1|3568.6|3578.6|3574.6|3578.6|3575.1|3571.6|3567.6|5
1625756700000|2021-07-08 15:05:00|3579.1|3575.6|3581.6|3577.6|3582.1|3578.1|3578.6|3575.1|0
1625757000000|2021-07-08 15:10:00|3581.1|3577.1|3580.1|3576.1|3581.1|3577.1|3578.6|3575.1|5
1625757300000|2021-07-08 15:15:00|3579.6|3575.6|3582.1|3578.1|3582.6|3578.6|3578.1|3574.1|3
1625757600000|2021-07-08 15:20:00|3581.6|3577.6|3585.6|3581.6|3586.6|3582.6|3581.1|3577.1|0
1625757900000|2021-07-08 15:25:00|3585.1|3581.1|3585.1|3574.1|3586.1|3582.1|3583.1|3562.6|0
1625758200000|2021-07-08 15:30:00|3585.6|3574.6|3587.6|3580.1|3609.1|3580.6|3584.6|3563.6|0
1625758500000|2021-07-08 15:35:00|3588.1|3580.6|3600.6|3576.6|3612.1|3582.6|3588.1|3564.1|0
1625758800000|2021-07-08 15:40:00|3600.1|3571.1|3603.1|3581.6|3609.6|3582.1|3600.1|3571.1|0
1625759100000|2021-07-08 15:45:00|3602.6|3581.1|3613.1|3573.6|3613.1|3583.1|3601.1|3564.1|0
1625759400000|2021-07-08 15:50:00|3614.1|3565.6|3614.1|3573.6|3614.1|3573.6|3614.1|3565.6|0
1625759700000|2021-07-08 15:55:00||3574.1||3576.6||3576.6||3574.1|0
1625760000000|2021-07-08 16:00:00|3622.1|3568.6|3622.6|3576.6|3623.1|3576.6|3615.6|3564.1|0
1625760900000|2021-07-08 16:15:00|3622.1|3568.6|3622.1|3574.6|3622.1|3574.6|3622.1|3568.6|0
1625761200000|2021-07-08 16:20:00|3646.6|3566.6|3621.1|3574.6|3646.6|3574.6|3621.1|3566.6|0
1625761500000|2021-07-08 16:25:00|3620.6|3566.6|3620.1|3574.6|3620.6|3574.6|3620.1|3564.1|0
1625761800000|2021-07-08 16:30:00|3649.1|3566.6|3619.1|3574.6|3649.1|3574.6|3619.1|3566.6|0
1625762100000|2021-07-08 16:35:00|3627.6||3618.6||3627.6||3618.6||0
1625762400000|2021-07-08 16:40:00|3618.1|3566.6|3618.1|3574.6|3618.1|3574.6|3618.1|3566.6|0
1625762700000|2021-07-08 16:45:00|3617.6|3566.6|3617.1|3572.6|3617.6|3574.6|3617.1|3566.6|0
1625763300000|2021-07-08 16:55:00|3616.6|3564.1|3616.6|3572.6|3616.6|3572.6|3616.6|3564.1|0
1625763900000|2021-07-08 17:05:00|3616.1|3564.1|3616.1|3572.6|3616.1|3572.6|3616.1|3564.1|0
1625764800000|2021-07-08 17:20:00|3624.6||3615.1||3643.6||3615.1||0
1625765400000|2021-07-08 17:30:00|3614.6|3564.1|3614.6|3572.6|3614.6|3572.6|3614.6|3564.1|0
1625766300000|2021-07-08 17:45:00|3623.1||3614.1||3623.1||3614.1||0
1625766600000|2021-07-08 17:50:00|3613.6|3564.1|3613.1|3572.6|3613.6|3572.6|3613.1|3564.1|0
1625767200000|2021-07-08 18:00:00|3612.6|3564.1|3612.1|3572.6|3612.6|3572.6|3612.1|3564.1|0
1625768100000|2021-07-08 18:15:00|3643.6|3564.1|3611.6|3564.1|3643.6|3564.1|3611.6|3564.1|0
1625768400000|2021-07-08 18:20:00|3620.1||3610.6||3639.1||3610.6||0
1625769000000|2021-07-08 18:30:00|3639.1||3610.1||3639.1||3610.1||0
1625769300000|2021-07-08 18:35:00|3618.6||3609.1||3618.6||3609.1||0
1625769600000|2021-07-08 18:40:00|3639.1||3608.6||3639.1||3608.6||0
1625770500000|2021-07-08 18:55:00|3635.6||3608.1||3635.6||3608.1||0
1625770800000|2021-07-08 19:00:00|3607.6|3564.6|3607.6|3564.6|3607.6|3564.6|3607.6|3564.1|0
1625771400000|2021-07-08 19:10:00|3607.1|3563.6|3606.6|3564.6|3607.1|3564.6|3606.6|3563.6|0
1625771700000|2021-07-08 19:15:00|3606.1|3563.6|3606.1|3563.6|3606.1|3563.6|3606.1|3563.6|0
1625772000000|2021-07-08 19:20:00|3635.6||3605.6||3635.6||3605.6||0
1625772300000|2021-07-08 19:25:00|3635.6||3604.1||3635.6||3604.1||0
1625772600000|2021-07-08 19:30:00|3605.6|3564.1|3605.6|3564.6|3605.6|3564.6|3605.6|3564.1|0
1625772900000|2021-07-08 19:35:00|3638.6|3565.1|3613.1|3569.6|3638.6|3569.6|3613.1|3565.1|0
1625773200000|2021-07-08 19:40:00|3621.1|3564.1|3612.6|3567.1|3621.1|3567.1|3612.6|3564.1|0
1625773500000|2021-07-08 19:45:00|3634.6|3563.6|3612.1|3563.6|3634.6|3563.6|3612.1|3563.6|0
1625773800000|2021-07-08 19:50:00|3620.6||3610.6||3634.6||3610.6||0
1625774100000|2021-07-08 19:55:00|3637.6|3564.1|3610.1|3564.1|3637.6|3564.1|3610.1|3564.1|0
1625810400000|2021-07-09 06:00:00|3634.6|3564.6|3650.1|3566.6|3653.6|3566.6|3634.6|3564.6|0
1625811000000|2021-07-09 06:10:00|3649.6|3567.1|3649.6|3567.1|3649.6|3567.1|3649.6|3567.1|0
1625811300000|2021-07-09 06:15:00|3649.1|3567.6|3648.6|3568.1|3649.1|3568.1|3648.6|3567.6|0
1625811600000|2021-07-09 06:20:00|3647.6|3568.6|3621.1|3585.6|3648.1|3586.6|3621.1|3568.6|0
1625811900000|2021-07-09 06:25:00|3648.1|3586.1|3648.6|3568.1|3648.6|3586.6|3621.1|3568.1|0
1625812200000|2021-07-09 06:30:00|3647.6|3568.6|3646.6|3586.6|3648.1|3586.6|3621.1|3568.6|0
1625812500000|2021-07-09 06:35:00|3646.1|3568.6|3621.6|3586.6|3648.1|3586.6|3621.1|3568.6|0
1625812800000|2021-07-09 06:40:00|3621.1|3586.1|3621.6|3586.1|3648.1|3586.6|3621.1|3568.6|0
1625813100000|2021-07-09 06:45:00|3621.1|3586.6|3621.6|3586.6|3648.1|3586.6|3621.1|3568.6|0
1625813400000|2021-07-09 06:50:00|3648.1|3568.1|3631.6|3568.1|3648.1|3568.1|3631.6|3568.1|0
1625813700000|2021-07-09 06:55:00|3632.1|3568.6|3627.6|3583.1|3640.6|3583.1|3604.1|3568.1|0
1625814000000|2021-07-09 07:00:00|3626.6|3583.6|3645.1|3570.6|3648.6|3592.6|3605.6|3567.6|0
1625814300000|2021-07-09 07:05:00|3624.1|3569.1|3611.1|3607.1|3624.1|3607.6|3611.1|3568.6|0
1625814600000|2021-07-09 07:10:00|3611.6|3607.6|3616.1|3612.1|3616.6|3612.6|3609.1|3604.1|0
1625814900000|2021-07-09 07:15:00|3616.6|3612.6|3620.1|3616.1|3620.6|3616.6|3616.6|3612.6|0
1625815200000|2021-07-09 07:20:00|3620.6|3615.6|3615.1|3609.6|3620.6|3617.1|3615.1|3609.6|0
1625815500000|2021-07-09 07:25:00|3615.6|3610.1|3612.6|3607.6|3617.6|3612.6|3612.6|3607.6|0
1625815800000|2021-07-09 07:30:00|3611.6|3607.1|3612.6|3608.1|3614.6|3610.6|3609.1|3604.6|1
1625816100000|2021-07-09 07:35:00|3611.6|3607.6|3616.1|3612.6|3616.1|3612.6|3609.6|3605.1|3
1625816400000|2021-07-09 07:40:00|3617.6|3613.1|3620.1|3616.1|3620.1|3616.6|3617.6|3613.1|10
1625816700000|2021-07-09 07:45:00|3620.6|3616.6|3617.1|3612.1|3620.6|3616.6|3617.1|3611.6|1
1625817000000|2021-07-09 07:50:00|3616.1|3611.6|3611.1|3606.1|3616.1|3611.6|3611.1|3605.6|0
1625817300000|2021-07-09 07:55:00|3610.6|3605.6|3607.1|3602.6|3611.1|3606.6|3606.1|3601.6|0
1625817600000|2021-07-09 08:00:00|3607.6|3603.1|3605.1|3601.6|3611.1|3607.1|3605.1|3601.1|0
1625817900000|2021-07-09 08:05:00|3605.6|3602.1|3603.6|3600.1|3607.6|3603.6|3602.1|3598.1|2
1625818200000|2021-07-09 08:10:00|3604.1|3600.6|3606.1|3602.1|3607.1|3603.1|3604.1|3600.6|0
1625818500000|2021-07-09 08:15:00|3606.6|3601.6|3604.1|3599.6|3606.6|3602.6|3604.1|3599.6|0
1625818800000|2021-07-09 08:20:00|3604.6|3600.1|3606.1|3602.1|3606.1|3602.6|3604.6|3600.1|0
1625819100000|2021-07-09 08:25:00|3605.6|3601.6|3605.1|3601.6|3606.1|3602.6|3605.1|3601.1|3
1625819400000|2021-07-09 08:30:00|3605.6|3602.1|3604.1|3599.6|3606.1|3602.6|3603.1|3599.6|0
1625819700000|2021-07-09 08:35:00|3603.6|3599.1|3605.1|3601.1|3606.6|3602.1|3602.6|3598.6|2
1625820000000|2021-07-09 08:40:00|3605.6|3601.6|3606.1|3602.1|3607.1|3603.1|3605.6|3601.6|1
1625820300000|2021-07-09 08:45:00|3606.6|3602.6|3603.6|3599.6|3608.6|3604.1|3603.6|3599.6|0
1625820600000|2021-07-09 08:50:00|3604.1|3599.1|3606.7|3602.2|3606.7|3602.2|3603.1|3599.1|0
1625820900000|2021-07-09 08:55:00|3607.2|3602.7|3608.7|3605.2|3608.7|3605.2|3606.2|3602.2|0
1625821200000|2021-07-09 09:00:00|3609.2|3605.7|3610.7|3607.2|3612.2|3608.2|3609.2|3605.7|0
1625821500000|2021-07-09 09:05:00|3611.2|3606.7|3608.7|3604.7|3611.2|3606.7|3607.7|3604.2|0
1625821800000|2021-07-09 09:10:00|3609.2|3604.2|3606.7|3602.7|3610.7|3606.7|3606.7|3602.7|0
1625822100000|2021-07-09 09:15:00|3607.2|3602.2|3608.7|3604.7|3609.2|3605.7|3605.7|3601.7|0
1625822400000|2021-07-09 09:20:00|3609.2|3604.2|3609.7|3606.2|3610.2|3606.2|3607.2|3603.2|2
1625822700000|2021-07-09 09:25:00|3610.2|3605.7|3607.7|3603.7|3610.7|3605.7|3606.7|3602.7|0
1625823000000|2021-07-09 09:30:00|3607.2|3603.2|3606.7|3602.7|3608.7|3605.2|3606.7|3602.7|0
1625823300000|2021-07-09 09:35:00|3607.2|3602.2|3604.2|3600.2|3607.2|3603.2|3604.2|3600.2|0
1625823600000|2021-07-09 09:40:00|3603.7|3600.7|3605.7|3601.2|3607.2|3603.2|3603.7|3600.7|0
1625823900000|2021-07-09 09:45:00|3605.2|3600.7|3601.7|3597.7|3605.2|3600.7|3601.7|3597.7|0
1625824200000|2021-07-09 09:50:00|3601.2|3597.2|3600.7|3596.7|3601.7|3598.2|3599.2|3595.7|0
1625824500000|2021-07-09 09:55:00|3600.2|3596.2|3598.2|3594.2|3600.2|3596.2|3598.2|3594.2|0
1625824800000|2021-07-09 10:00:00|3597.7|3595.2|3593.7|3589.7|3599.7|3596.2|3592.7|3588.7|2
1625825100000|2021-07-09 10:05:00|3593.2|3589.2|3592.2|3588.7|3595.2|3590.7|3591.7|3587.7|0
1625825400000|2021-07-09 10:10:00|3592.7|3588.2|3596.2|3592.7|3596.2|3592.7|3592.7|3588.2|0
1625825700000|2021-07-09 10:15:00|3596.7|3592.2|3605.2|3601.2|3605.2|3601.2|3595.7|3592.2|0
1625826000000|2021-07-09 10:20:00|3604.7|3600.7|3603.7|3599.7|3604.7|3600.7|3602.7|3599.2|0
1625826300000|2021-07-09 10:25:00|3603.2|3599.2|3603.2|3599.2|3603.7|3599.7|3602.2|3598.7|0
1625826600000|2021-07-09 10:30:00|3602.7|3598.7|3602.7|3598.2|3604.2|3599.7|3602.2|3598.2|0
1625826900000|2021-07-09 10:35:00|3602.2|3598.7|3599.7|3596.2|3602.7|3599.2|3599.7|3596.2|0
1625827200000|2021-07-09 10:40:00|3600.2|3596.7|3601.2|3597.2|3601.2|3597.2|3600.2|3596.7|0
1625827500000|2021-07-09 10:45:00|3600.7|3596.7|3602.2|3598.2|3602.2|3598.2|3600.2|3596.2|0
1625827800000|2021-07-09 10:50:00|3602.7|3598.7|3604.7|3600.2|3604.7|3600.7|3602.7|3598.7|0
1625828100000|2021-07-09 10:55:00|3604.2|3599.7|3603.7|3599.7|3604.7|3599.7|3603.7|3599.7|0
1625828400000|2021-07-09 11:00:00|3605.7|3597.2|3603.7|3599.7|3611.7|3601.7|3603.7|3582.2|2
1625828700000|2021-07-09 11:05:00|3603.2|3598.7|3601.2|3597.2|3603.2|3598.7|3599.7|3596.2|1
1625829000000|2021-07-09 11:10:00|3600.7|3596.7|3599.7|3595.2|3600.7|3596.7|3599.7|3595.2|0
1625829300000|2021-07-09 11:15:00|3599.2|3594.7|3595.7|3591.7|3599.2|3594.7|3595.7|3591.7|0
1625829600000|2021-07-09 11:20:00|3595.2|3591.2|3595.7|3591.2|3596.2|3592.2|3593.7|3590.2|0
1625829900000|2021-07-09 11:25:00|3595.2|3591.7|3595.7|3591.7|3596.2|3592.2|3594.7|3591.7|0
1625830200000|2021-07-09 11:30:00|3595.2|3591.2|3593.7|3589.7|3595.2|3591.7|3592.7|3588.2|1
1625830500000|2021-07-09 11:35:00|3593.2|3589.2|3590.7|3587.2|3593.2|3589.2|3590.7|3586.2|0
1625830800000|2021-07-09 11:40:00|3591.2|3586.7|3594.7|3590.7|3594.7|3590.7|3590.7|3586.7|0
1625831100000|2021-07-09 11:45:00|3594.2|3590.2|3591.2|3587.2|3594.2|3590.2|3589.7|3586.2|0
1625831400000|2021-07-09 11:50:00|3591.7|3587.7|3591.2|3587.2|3592.2|3588.2|3590.7|3586.7|0
1625831700000|2021-07-09 11:55:00|3591.7|3587.7|3592.7|3588.7|3594.2|3590.2|3591.7|3587.7|0
1625832000000|2021-07-09 12:00:00|3593.2|3589.2|3590.7|3587.2|3593.2|3589.7|3590.7|3587.2|3
1625832300000|2021-07-09 12:05:00|3590.2|3586.7|3593.2|3589.2|3593.2|3589.7|3588.7|3584.7|0
1625832600000|2021-07-09 12:10:00|3593.7|3588.7|3591.7|3588.2|3593.7|3588.7|3591.7|3587.7|0
1625832900000|2021-07-09 12:15:00|3592.2|3587.7|3589.7|3585.7|3592.7|3587.7|3589.7|3585.7|0
1625833200000|2021-07-09 12:20:00|3589.2|3585.2|3591.7|3588.2|3591.7|3589.2|3588.7|3584.2|1
1625833500000|2021-07-09 12:25:00|3591.2|3587.7|3593.7|3589.7|3593.7|3589.7|3590.7|3586.7|0
1625833800000|2021-07-09 12:30:00|3594.2|3590.2|3593.7|3589.7|3595.2|3591.7|3592.7|3589.2|0
1625834100000|2021-07-09 12:35:00|3593.2|3589.2|3593.7|3589.7|3594.2|3590.2|3592.7|3588.7|0
1625834400000|2021-07-09 12:40:00|3594.2|3590.2|3595.7|3591.7|3595.7|3591.7|3593.7|3589.7|0
1625834700000|2021-07-09 12:45:00|3595.2|3591.2|3594.7|3591.2|3595.2|3591.7|3594.7|3590.7|0
1625835000000|2021-07-09 12:50:00|3595.2|3590.7|3594.7|3590.7|3596.7|3592.7|3594.2|3590.2|0
1625835300000|2021-07-09 12:55:00|3593.7|3590.2|3592.7|3588.7|3594.2|3590.2|3591.7|3587.7|0
1625835600000|2021-07-09 13:00:00|3593.2|3589.2|3592.7|3588.7|3593.7|3589.7|3589.7|3586.2|0
1625835900000|2021-07-09 13:05:00|3593.2|3589.2|3592.2|3588.2|3594.2|3590.2|3591.7|3588.2|1
1625836200000|2021-07-09 13:10:00|3591.7|3588.7|3593.7|3589.2|3593.7|3589.2|3591.7|3588.7|0
1625836500000|2021-07-09 13:15:00|3593.2|3588.7|3591.7|3588.2|3593.2|3588.7|3591.7|3588.2|0
1625836800000|2021-07-09 13:20:00|3591.2|3587.7|3588.7|3584.7|3591.2|3587.7|3587.7|3584.2|0
1625837100000|2021-07-09 13:25:00|3589.2|3585.2|3589.7|3585.7|3592.2|3587.7|3588.7|3566.2|0
1625837400000|2021-07-09 13:30:00|3589.2|3585.2|3594.2|3590.7|3597.7|3593.2|3588.2|3583.2|1
1625837700000|2021-07-09 13:35:00|3593.2|3590.2|3589.2|3585.2|3593.2|3590.2|3585.2|3581.2|0
1625838000000|2021-07-09 13:40:00|3589.7|3584.7|3587.2|3583.2|3590.2|3586.7|3587.2|3583.2|0
1625838300000|2021-07-09 13:45:00|3586.7|3582.7|3589.2|3585.2|3589.2|3585.2|3584.2|3580.2|0
1625838600000|2021-07-09 13:50:00|3589.7|3585.7|3592.2|3588.2|3592.7|3588.7|3589.7|3585.7|0
1625838900000|2021-07-09 13:55:00|3591.7|3587.7|3590.2|3583.7|3592.2|3588.7|3589.2|3583.2|0
1625839200000|2021-07-09 14:00:00|3590.7|3584.7|3594.2|3590.2|3594.2|3590.2|3590.7|3584.7|4
1625839500000|2021-07-09 14:05:00|3594.7|3590.7|3593.2|3589.2|3596.7|3592.2|3593.2|3589.2|0
1625839800000|2021-07-09 14:10:00|3593.7|3590.2|3591.7|3587.7|3595.7|3592.2|3591.7|3587.7|0
1625840100000|2021-07-09 14:15:00|3592.2|3588.2|3592.7|3588.7|3595.2|3591.2|3592.2|3588.2|0
1625840400000|2021-07-09 14:20:00|3593.2|3589.2|3593.2|3589.2|3594.7|3591.2|3592.7|3589.2|0
1625840700000|2021-07-09 14:25:00|3592.7|3588.7|3593.2|3589.7|3594.7|3590.7|3591.7|3587.7|0
1625841000000|2021-07-09 14:30:00|3592.7|3589.2|3594.2|3590.2|3594.7|3591.7|3591.7|3588.2|5
1625841300000|2021-07-09 14:35:00|3594.7|3590.7|3591.7|3587.7|3595.7|3591.2|3591.2|3587.2|0
1625841600000|2021-07-09 14:40:00|3591.2|3587.2|3594.7|3590.7|3594.7|3590.7|3591.2|3587.2|0
1625841900000|2021-07-09 14:45:00|3594.2|3590.2|3595.2|3591.7|3596.2|3592.2|3594.2|3590.2|0
1625842200000|2021-07-09 14:50:00|3594.7|3591.2|3596.7|3592.7|3596.7|3592.7|3593.2|3589.2|0
1625842500000|2021-07-09 14:55:00|3597.2|3593.2|3601.7|3597.2|3601.7|3597.7|3596.7|3593.2|1
1625842800000|2021-07-09 15:00:00|3602.2|3597.7|3601.7|3598.2|3603.2|3599.2|3601.7|3597.7|24
1625843100000|2021-07-09 15:05:00|3602.2|3598.7|3603.7|3599.2|3603.7|3600.2|3602.2|3598.7|0
1625843400000|2021-07-09 15:10:00|3603.2|3598.7|3601.2|3597.2|3603.7|3599.2|3600.7|3596.7|0
1625843700000|2021-07-09 15:15:00|3601.7|3597.7|3603.7|3599.7|3604.2|3599.7|3601.7|3597.2|3
1625844000000|2021-07-09 15:20:00|3604.2|3600.2|3604.2|3601.2|3604.7|3601.2|3604.2|3600.2|0
1625844300000|2021-07-09 15:25:00|3604.7|3600.2|3605.2|3589.2|3605.7|3601.7|3604.2|3568.2|1
1625844600000|2021-07-09 15:30:00|3605.7|3589.7|3619.2|3602.7|3619.2|3603.2|3605.7|3589.7|0
1625844900000|2021-07-09 15:35:00|3618.7|3596.7|3623.7|3598.2|3625.7|3598.7|3609.2|3589.2|0
1625845200000|2021-07-09 15:40:00|3626.2|3593.7|3626.2|3587.2|3626.2|3594.7|3626.2|3566.7|0
1625846100000|2021-07-09 15:55:00||3566.7||3587.7||3587.7||3566.7|0
1625846400000|2021-07-09 16:00:00||3566.7||3588.2||3588.2||3566.7|0
1625846700000|2021-07-09 16:05:00||3580.2||3588.7||3588.7||3580.2|0
1625847600000|2021-07-09 16:20:00||3566.7||3589.2||3589.2||3566.7|0
1625847900000|2021-07-09 16:25:00||3581.2||3590.2||3590.2||3581.2|0
1625848200000|2021-07-09 16:30:00||3566.7||3590.7||3590.7||3566.7|0
1625849100000|2021-07-09 16:45:00||3582.7||3591.2||3591.2||3582.7|0
1625849700000|2021-07-09 16:55:00||3566.7||3583.7||3583.7||3566.7|0
1625850000000|2021-07-09 17:00:00||3575.7||3584.7||3584.7||3575.7|0
1625850300000|2021-07-09 17:05:00||3566.7||3585.2||3585.2||3566.7|0
1625850600000|2021-07-09 17:10:00||3566.7||3585.7||3585.7||3566.7|0
1625850900000|2021-07-09 17:15:00||3566.7||3586.2||3586.2||3566.7|0
1625851200000|2021-07-09 17:20:00||3566.7||3586.7||3586.7||3566.7|0
1625851800000|2021-07-09 17:30:00||3566.7||3587.2||3587.2||3566.7|0
1625852400000|2021-07-09 17:40:00||3579.2||3587.7||3587.7||3579.2|0
1625852700000|2021-07-09 17:45:00||3588.2||3588.2||3588.2||3588.2|0
1625853300000|2021-07-09 17:55:00||3580.2||3588.7||3588.7||3580.2|0
1625853600000|2021-07-09 18:00:00||3580.7||3589.2||3589.2||3580.7|0
1625853900000|2021-07-09 18:05:00||3566.7||3590.2||3590.2||3566.7|0
1625854200000|2021-07-09 18:10:00||3566.7||3590.7||3590.7||3566.7|0
1625854500000|2021-07-09 18:15:00||3566.7||3586.2||3592.7||3566.7|0
1625854800000|2021-07-09 18:20:00||3578.2||3586.7||3586.7||3578.2|0
1625855100000|2021-07-09 18:25:00||3566.7||3587.2||3587.2||3566.7|0
1625856000000|2021-07-09 18:40:00||3566.7||3587.7||3587.7||3566.7|0
1625856600000|2021-07-09 18:50:00||3566.7||3588.7||3588.7||3566.7|0
1625857500000|2021-07-09 19:05:00||3566.7||3589.2||3589.2||3566.7|0
1625857800000|2021-07-09 19:10:00||3581.2||3589.7||3589.7||3581.2|0
1625859000000|2021-07-09 19:30:00||3581.7||3590.2||3590.2||3581.7|0
1625859300000|2021-07-09 19:35:00||3566.7||3590.7||3590.7||3566.7|0
1625859600000|2021-07-09 19:40:00||3566.7||3584.7||3591.7||3566.7|0
1625859900000|2021-07-09 19:45:00||3577.2||3597.2||3597.2||3577.2|0
1626069600000|2021-07-12 06:00:00|3626.7|3572.7|3626.7|3567.2|3626.7|3572.7|3626.2|3566.7|0
1626072000000|2021-07-12 06:40:00||3590.2||3590.2||3590.2||3590.2|0
1626072300000|2021-07-12 06:45:00|3626.2|3590.7|3625.2|3590.2|3669.2|3590.7|3625.2|3590.2|0
1626072600000|2021-07-12 06:50:00|3625.7||3629.7||3632.2||3625.7||0
1626072900000|2021-07-12 06:55:00||3590.7||3601.2||3607.2||3590.2|0
1626073200000|2021-07-12 07:00:00|3628.7|3602.2|3624.2|3619.2|3629.7|3619.2|3607.2|3590.2|0
1626073500000|2021-07-12 07:05:00|3624.7|3619.7|3639.2|3634.7|3639.2|3634.7|3624.7|3619.7|7
1626073800000|2021-07-12 07:10:00|3638.7|3634.2|3641.2|3636.2|3641.2|3636.2|3635.7|3630.7|0
1626074100000|2021-07-12 07:15:00|3640.7|3636.7|3639.7|3635.2|3642.2|3638.2|3638.7|3634.2|0
1626074400000|2021-07-12 07:20:00|3640.2|3635.7|3638.2|3634.2|3640.7|3636.2|3635.2|3630.7|0
1626074700000|2021-07-12 07:25:00|3637.7|3633.7|3634.7|3630.2|3639.7|3635.2|3634.7|3630.2|0
1626075000000|2021-07-12 07:30:00|3634.2|3629.7|3636.2|3631.2|3637.7|3633.2|3633.2|3629.2|0
1626075300000|2021-07-12 07:35:00|3636.7|3632.2|3627.7|3624.2|3638.2|3634.7|3627.7|3624.2|49
1626075600000|2021-07-12 07:40:00|3627.2|3623.7|3632.2|3627.2|3632.2|3627.2|3626.7|3622.7|1
1626075900000|2021-07-12 07:45:00|3631.7|3628.2|3633.2|3629.2|3634.2|3629.2|3631.7|3628.2|0
1626076200000|2021-07-12 07:50:00|3632.7|3628.7|3630.2|3625.7|3633.2|3629.2|3630.2|3625.7|2
1626076500000|2021-07-12 07:55:00|3630.7|3626.2|3637.7|3633.2|3637.7|3633.2|3630.2|3626.2|0
1626076800000|2021-07-12 08:00:00|3637.2|3634.2|3638.7|3634.2|3638.7|3634.2|3636.7|3632.7|0
1626077100000|2021-07-12 08:05:00|3638.2|3633.7|3638.2|3634.2|3638.7|3634.2|3636.2|3632.2|0
1626077400000|2021-07-12 08:10:00|3638.7|3634.7|3639.2|3635.7|3639.7|3636.2|3636.2|3632.7|0
1626077700000|2021-07-12 08:15:00|3639.7|3635.2|3639.7|3635.2|3641.7|3637.7|3639.2|3635.2|1
1626078000000|2021-07-12 08:20:00|3639.2|3634.7|3634.7|3630.2|3639.2|3634.7|3633.7|3629.7|0
1626078300000|2021-07-12 08:25:00|3635.2|3630.7|3637.2|3633.2|3637.7|3633.7|3634.7|3630.7|0
1626078600000|2021-07-12 08:30:00|3636.7|3632.7|3631.6|3627.6|3636.7|3632.7|3631.6|3627.6|0
1626078900000|2021-07-12 08:35:00|3632.1|3628.1|3630.6|3626.1|3634.1|3630.1|3630.6|3626.1|0
1626079200000|2021-07-12 08:40:00|3630.1|3625.6|3635.6|3631.6|3635.6|3631.6|3628.6|3625.1|0
1626079500000|2021-07-12 08:45:00|3636.1|3632.1|3639.6|3635.6|3639.6|3635.6|3636.1|3632.1|0
1626079800000|2021-07-12 08:50:00|3639.1|3635.1|3641.1|3637.6|3641.6|3637.6|3638.6|3634.1|0
1626080100000|2021-07-12 08:55:00|3641.6|3637.1|3644.1|3640.1|3644.1|3640.6|3641.6|3637.1|0
1626080400000|2021-07-12 09:00:00|3644.6|3640.6|3645.6|3641.6|3645.6|3641.6|3644.6|3640.6|0
1626080700000|2021-07-12 09:05:00|3646.1|3642.1|3647.1|3643.6|3647.1|3643.6|3644.6|3641.1|0
1626081000000|2021-07-12 09:10:00|3647.6|3644.1|3648.6|3644.6|3648.6|3645.1|3646.6|3642.6|0
1626081300000|2021-07-12 09:15:00|3648.1|3644.1|3644.6|3641.1|3648.1|3644.1|3644.6|3641.1|0
1626081600000|2021-07-12 09:20:00|3644.1|3640.6|3643.6|3639.6|3644.6|3640.6|3643.1|3639.1|0
1626081900000|2021-07-12 09:25:00|3643.1|3639.1|3643.1|3639.6|3643.6|3639.6|3642.6|3638.1|0
1626082200000|2021-07-12 09:30:00|3643.6|3640.1|3643.6|3639.6|3644.1|3640.6|3642.1|3638.6|0
1626082500000|2021-07-12 09:35:00|3644.1|3640.1|3642.1|3638.1|3644.1|3640.1|3642.1|3638.1|0
1626082800000|2021-07-12 09:40:00|3641.6|3637.6|3642.1|3638.1|3642.6|3638.6|3641.1|3637.1|0
1626083100000|2021-07-12 09:45:00|3641.6|3637.6|3645.6|3641.6|3645.6|3641.6|3641.1|3637.1|0
1626083400000|2021-07-12 09:50:00|3646.1|3642.1|3647.1|3643.1|3647.1|3643.1|3646.1|3641.6|0
1626083700000|2021-07-12 09:55:00|3647.6|3643.6|3647.6|3643.6|3650.6|3646.6|3647.1|3643.6|0
1626084000000|2021-07-12 10:00:00|3648.1|3644.1|3646.1|3642.1|3648.1|3644.1|3645.6|3641.6|0
1626084300000|2021-07-12 10:05:00|3645.6|3641.6|3643.1|3639.1|3645.6|3641.6|3643.1|3639.1|12
1626084600000|2021-07-12 10:10:00|3643.6|3639.6|3641.6|3638.1|3643.6|3639.6|3640.1|3636.6|10
1626084900000|2021-07-12 10:15:00|3642.1|3637.6|3645.1|3641.1|3646.1|3642.1|3642.1|3637.6|0
1626085200000|2021-07-12 10:20:00|3644.6|3640.6|3642.6|3638.6|3645.1|3641.1|3642.1|3637.6|0
1626085500000|2021-07-12 10:25:00|3643.1|3639.1|3644.1|3640.1|3644.1|3640.1|3642.6|3638.6|0
1626085800000|2021-07-12 10:30:00|3643.6|3639.6|3647.6|3643.6|3647.6|3643.6|3643.6|3639.6|0
1626086100000|2021-07-12 10:35:00|3648.1|3644.1|3647.6|3643.6|3649.1|3645.1|3646.6|3642.6|0
1626086400000|2021-07-12 10:40:00|3648.1|3644.1|3649.6|3646.1|3649.6|3646.1|3648.1|3643.6|3
1626086700000|2021-07-12 10:45:00|3649.1|3646.6|3649.6|3646.6|3649.6|3646.6|3648.6|3644.6|0
1626087000000|2021-07-12 10:50:00|3649.1|3646.1|3649.1|3645.1|3649.1|3646.1|3648.1|3644.6|0
1626087300000|2021-07-12 10:55:00|3648.6|3644.6|3645.1|3641.1|3648.6|3645.1|3645.1|3641.1|0
1626087600000|2021-07-12 11:00:00|3649.6|3638.6|3646.1|3642.1|3649.6|3642.6|3645.6|3615.6|0
1626087900000|2021-07-12 11:05:00|3646.6|3642.6|3643.6|3639.6|3646.6|3642.6|3643.6|3639.6|0
1626088200000|2021-07-12 11:10:00|3643.1|3639.1|3644.6|3640.6|3645.1|3641.6|3641.6|3638.6|1
1626088500000|2021-07-12 11:15:00|3645.1|3641.1|3643.6|3640.1|3645.1|3641.1|3643.6|3640.1|0
1626088800000|2021-07-12 11:20:00|3643.1|3639.6|3643.1|3639.1|3643.1|3639.6|3641.6|3637.1|0
1626089100000|2021-07-12 11:25:00|3642.6|3638.6|3643.1|3639.6|3643.6|3639.6|3641.6|3637.6|0
1626089400000|2021-07-12 11:30:00|3643.6|3639.1|3643.1|3639.1|3643.6|3639.6|3642.1|3638.6|0
1626089700000|2021-07-12 11:35:00|3643.6|3639.6|3644.6|3640.6|3645.1|3641.1|3643.6|3639.1|0
1626090000000|2021-07-12 11:40:00|3644.1|3640.1|3646.6|3642.6|3647.1|3643.1|3643.1|3639.1|0
1626090300000|2021-07-12 11:45:00|3647.1|3643.1|3649.6|3645.6|3649.6|3645.6|3647.1|3643.1|0
1626090600000|2021-07-12 11:50:00|3649.1|3646.1|3648.1|3644.6|3649.1|3646.1|3647.6|3644.1|0
1626090900000|2021-07-12 11:55:00|3648.6|3644.1|3649.6|3646.1|3649.6|3646.1|3648.1|3644.1|0
1626091200000|2021-07-12 12:00:00||3645.6||3646.6||3647.1||3645.6|0
1626091500000|2021-07-12 12:05:00|3651.1|3647.1|3650.6|3646.6|3652.1|3648.6|3650.1|3646.1|1
1626091800000|2021-07-12 12:10:00|3650.1|3646.1|3649.6|3645.6|3650.6|3646.6|3649.1|3645.6|0
1626092100000|2021-07-12 12:15:00|3650.1|3646.1|3651.1|3647.6|3651.1|3647.6|3649.6|3646.1|0
1626092400000|2021-07-12 12:20:00|3650.6|3647.1|3649.6|3645.6|3651.6|3647.6|3649.6|3645.1|0
1626092700000|2021-07-12 12:25:00|3649.1|3645.1|3647.6|3643.6|3649.1|3645.1|3647.6|3643.6|0
1626093000000|2021-07-12 12:30:00|3647.1|3643.1|3648.6|3644.6|3648.6|3644.6|3647.1|3643.1|0
1626093300000|2021-07-12 12:35:00|3648.1|3645.1|3649.6|3645.6|3649.6|3645.6|3648.1|3644.6|0
1626093600000|2021-07-12 12:40:00|3649.1|3645.1|3650.6|3646.6|3651.6|3647.6|3648.6|3644.6|0
1626093900000|2021-07-12 12:45:00|3650.1|3647.1|3650.6|3647.1|3650.6|3647.1|3649.6|3645.6|0
1626094200000|2021-07-12 12:50:00|3651.1|3646.6|3650.6|3646.6|3652.1|3648.1|3649.6|3646.1|0
1626094500000|2021-07-12 12:55:00|3650.1|3647.1|3651.1|3647.1|3651.1|3647.6|3650.1|3646.6|0
1626094800000|2021-07-12 13:00:00|3651.6|3647.6|3651.6|3648.1|3651.6|3648.1|3650.6|3647.1|0
1626095100000|2021-07-12 13:05:00|3652.1|3648.6|3651.1|3647.1|3654.1|3650.1|3650.6|3647.1|0
1626095400000|2021-07-12 13:10:00|3650.6|3647.6|3651.1|3647.1|3652.1|3648.1|3650.6|3647.1|0
1626095700000|2021-07-12 13:15:00|3651.6|3647.6|3649.6|3645.6|3651.6|3647.6|3649.6|3645.6|0
1626096000000|2021-07-12 13:20:00|3649.1|3646.1|3649.1|3645.6|3650.1|3646.6|3648.6|3645.1|0
1626096300000|2021-07-12 13:25:00|3649.6|3646.1|3649.6|3645.6|3651.1|3647.1|3649.1|3645.1|0
1626096600000|2021-07-12 13:30:00|3650.1|3646.1|3651.1|3647.1|3651.6|3647.6|3649.1|3645.6|1
1626096900000|2021-07-12 13:35:00|3649.6|3647.6|3648.6|3645.1|3653.1|3649.1|3648.1|3644.6|5
1626097200000|2021-07-12 13:40:00|3649.1|3644.6|3649.1|3645.1|3649.6|3645.6|3646.6|3642.1|0
1626097500000|2021-07-12 13:45:00|3649.6|3645.6|3646.1|3642.1|3649.6|3646.1|3645.1|3641.6|0
1626097800000|2021-07-12 13:50:00|3645.1|3641.6|3642.6|3638.6|3646.1|3642.1|3642.1|3638.1|0
1626098100000|2021-07-12 13:55:00|3643.1|3639.1|3638.6|3634.6|3643.6|3639.6|3637.6|3634.1|0
1626098400000|2021-07-12 14:00:00|3639.1|3635.1|3634.1|3630.6|3639.6|3635.6|3634.1|3630.6|1
1626098700000|2021-07-12 14:05:00|3633.6|3630.1|3633.1|3629.1|3633.6|3630.1|3626.1|3622.1|3
1626099000000|2021-07-12 14:10:00|3632.6|3628.6|3636.1|3632.1|3636.1|3632.1|3630.6|3627.1|2
1626099300000|2021-07-12 14:15:00|3636.6|3632.6|3638.1|3634.1|3639.1|3634.6|3635.6|3632.1|23
1626099600000|2021-07-12 14:20:00|3637.6|3633.6|3636.6|3632.6|3638.1|3634.1|3636.1|3632.1|0
1626099900000|2021-07-12 14:25:00|3637.1|3633.1|3638.1|3634.1|3639.6|3635.6|3637.1|3633.1|0
1626100200000|2021-07-12 14:30:00|3638.6|3634.6|3642.6|3639.1|3642.6|3639.6|3638.6|3634.6|2
1626100500000|2021-07-12 14:35:00|3643.1|3639.6|3644.1|3640.1|3645.6|3642.1|3643.1|3639.1|0
1626100800000|2021-07-12 14:40:00|3643.6|3639.6|3643.1|3639.1|3643.6|3640.1|3642.1|3639.1|2
1626101100000|2021-07-12 14:45:00|3642.6|3638.6|3643.6|3639.6|3643.6|3639.6|3641.1|3637.1|0
1626101400000|2021-07-12 14:50:00|3644.1|3640.1|3644.1|3640.1|3646.1|3642.1|3644.1|3640.1|0
1626101700000|2021-07-12 14:55:00|3644.6|3640.6|3646.1|3642.6|3647.1|3643.1|3644.6|3640.1|0
1626102000000|2021-07-12 15:00:00|3646.6|3643.1|3645.6|3641.6|3647.1|3643.6|3645.6|3641.6|0
1626102300000|2021-07-12 15:05:00|3646.1|3642.1|3655.1|3651.6|3655.1|3651.6|3646.1|3642.1|1
1626102600000|2021-07-12 15:10:00|3656.6|3652.1|3639.6|3635.6|3663.1|3659.1|3639.1|3635.1|8
1626102900000|2021-07-12 15:15:00|3638.6|3635.1|3627.6|3623.6|3664.1|3635.1|3627.6|3615.6|2
1626103200000|2021-07-12 15:20:00|3627.1|3623.1|3630.6|3627.1|3632.1|3628.1|3622.6|3619.6|15
1626103500000|2021-07-12 15:25:00|3631.1|3626.6|3630.6|3622.1|3633.6|3629.6|3628.6|3619.6|8
1626103800000|2021-07-12 15:30:00|3630.1|3622.6|3639.6|3622.1|3651.6|3624.1|3627.6|3622.1|30
1626104100000|2021-07-12 15:35:00|3639.1||3638.6||3651.6||3633.6||0
1626104400000|2021-07-12 15:40:00|3646.1||3644.6||3651.6||3644.6||0
1626104700000|2021-07-12 15:45:00|3651.6||3644.6||3651.6||3644.6||0
1626105000000|2021-07-12 15:50:00|3651.6||3644.6||3651.6||3644.6||0
1626105300000|2021-07-12 15:55:00|3651.6||3645.6||3651.6||3645.6||0
1626105600000|2021-07-12 16:00:00|3651.6||3645.6||3651.6||3645.6||0
1626106800000|2021-07-12 16:20:00|3651.6||3645.6||3651.6||3645.6||0
1626107100000|2021-07-12 16:25:00|3651.6||3645.6||3651.6||3645.6||0
1626108600000|2021-07-12 16:50:00|3651.6||3645.6||3651.6||3645.6||0
1626108900000|2021-07-12 16:55:00|3651.6||3651.6||3651.6||3651.6||0
1626110100000|2021-07-12 17:15:00|3651.1||3651.1||3651.1||3651.1||0
1626110700000|2021-07-12 17:25:00|3651.6||3650.6||3651.6||3650.6||0
1626111600000|2021-07-12 17:40:00|3651.6||3649.6||3651.6||3649.6||0
1626111900000|2021-07-12 17:45:00|3651.6||3649.1||3651.6||3649.1||0
1626112800000|2021-07-12 18:00:00|3651.6||3648.6||3651.6||3648.6||0
1626113400000|2021-07-12 18:10:00|3651.6||3647.6||3651.6||3647.6||0
1626113700000|2021-07-12 18:15:00|3651.6||3647.1||3651.6||3647.1||0
1626114000000|2021-07-12 18:20:00|3651.6||3647.1||3651.6||3647.1||0
1626114300000|2021-07-12 18:25:00|3651.6||3647.1||3651.6||3647.1||0
1626114900000|2021-07-12 18:35:00|3651.6||3647.1||3651.6||3647.1||0
1626116100000|2021-07-12 18:55:00|3651.6||3647.1||3651.6||3647.1||0
1626116400000|2021-07-12 19:00:00|3651.6||3649.1||3651.6||3649.1||0
1626117300000|2021-07-12 19:15:00|3651.6||3651.6||3651.6||3649.6||0
1626156000000|2021-07-13 06:00:00|3663.1|3619.6|3651.6|3622.1|3663.1|3622.1|3651.6|3619.6|0
1626158100000|2021-07-13 06:35:00|3651.1||3647.1||3651.6||3646.6||0
1626158400000|2021-07-13 06:40:00|3646.6||3647.1||3651.6||3646.6||0
1626158700000|2021-07-13 06:45:00|3646.6||3651.6||3651.6||3646.6||0
1626159600000|2021-07-13 07:00:00|3651.1|3605.1|3625.6|3610.6|3651.6|3611.1|3621.6|3604.6|3
1626159900000|2021-07-13 07:05:00|3621.1|3609.1|3599.1|3594.6|3621.1|3609.1|3598.6|3594.1|4
1626160200000|2021-07-13 07:10:00|3599.6|3595.6|3601.1|3597.1|3602.6|3598.1|3598.1|3594.1|7
1626160500000|2021-07-13 07:15:00|3601.6|3597.6|3609.1|3605.1|3610.6|3606.1|3601.1|3597.6|0
1626160800000|2021-07-13 07:20:00|3608.6|3604.6|3611.1|3606.6|3612.6|3608.6|3606.1|3602.1|0
1626161100000|2021-07-13 07:25:00|3610.1|3606.1|3611.6|3607.1|3612.6|3608.1|3609.6|3605.1|0
1626161400000|2021-07-13 07:30:00|3611.1|3606.6|3617.6|3613.6|3617.6|3613.6|3608.6|3604.6|0
1626161700000|2021-07-13 07:35:00|3618.1|3613.1|3615.6|3611.1|3618.1|3613.1|3610.6|3606.1|0
1626162000000|2021-07-13 07:40:00|3616.1|3611.6|3618.6|3613.6|3618.6|3613.6|3615.6|3611.1|2
1626162300000|2021-07-13 07:45:00|3619.1|3614.1|3625.1|3621.1|3625.6|3621.6|3619.1|3614.1|0
1626162600000|2021-07-13 07:50:00|3625.6|3621.6|3625.1|3620.6|3625.6|3622.6|3622.1|3618.1|6
1626162900000|2021-07-13 07:55:00|3625.6|3621.1|3624.1|3619.6|3626.1|3621.6|3624.1|3619.6|0
1626163200000|2021-07-13 08:00:00|3624.6|3620.1|3620.6|3616.6|3626.6|3622.1|3620.1|3615.6|0
1626163500000|2021-07-13 08:05:00|3621.1|3617.1|3619.6|3615.6|3622.6|3618.6|3619.1|3615.1|0
1626163800000|2021-07-13 08:10:00|3620.1|3616.1|3623.1|3619.1|3623.1|3619.1|3620.1|3615.6|0
1626164100000|2021-07-13 08:15:00|3623.6|3619.6|3629.1|3625.1|3629.1|3625.1|3623.6|3619.6|0
1626164400000|2021-07-13 08:20:00|3628.6|3625.6|3627.6|3623.1|3629.6|3625.6|3627.1|3623.1|0
1626164700000|2021-07-13 08:25:00|3627.1|3623.6|3629.6|3626.6|3629.6|3626.6|3625.6|3621.6|5
1626165000000|2021-07-13 08:30:00|3629.1|3626.1|3626.6|3623.1|3629.6|3626.1|3626.1|3622.1|0
1626165300000|2021-07-13 08:35:00|3626.1|3622.6|3628.1|3623.6|3628.6|3624.6|3625.6|3621.6|0
1626165600000|2021-07-13 08:40:00|3628.6|3624.1|3629.6|3625.6|3629.6|3626.1|3628.6|3624.1|0
1626165900000|2021-07-13 08:45:00|3629.1|3625.1|3631.1|3626.6|3631.1|3627.1|3629.1|3625.1|6
1626166200000|2021-07-13 08:50:00|3630.6|3627.1|3633.1|3629.6|3633.1|3629.6|3630.1|3626.1|0
1626166500000|2021-07-13 08:55:00|3632.6|3629.1|3636.6|3632.6|3636.6|3633.1|3631.1|3627.6|5
1626166800000|2021-07-13 09:00:00|3636.1|3633.1|3633.1|3629.1|3636.6|3633.1|3633.1|3629.1|0
1626167100000|2021-07-13 09:05:00|3633.6|3630.1|3635.6|3631.6|3635.6|3631.6|3633.1|3630.1|15
1626167400000|2021-07-13 09:10:00|3635.1|3631.1|3635.1|3631.1|3636.1|3632.1|3634.6|3630.6|3
1626167700000|2021-07-13 09:15:00|3635.6|3631.6|3640.1|3636.1|3640.6|3637.1|3635.6|3631.6|3
1626168000000|2021-07-13 09:20:00|3639.6|3636.6|3640.1|3636.1|3641.1|3637.1|3638.6|3634.6|0
1626168300000|2021-07-13 09:25:00|3639.6|3635.6|3638.1|3634.1|3639.6|3635.6|3637.6|3633.6|2
1626168600000|2021-07-13 09:30:00|3638.6|3634.6|3643.1|3639.6|3643.6|3640.1|3638.6|3634.6|1
1626168900000|2021-07-13 09:35:00|3643.6|3639.1|3641.1|3637.6|3644.6|3640.6|3640.6|3637.6|0
1626169200000|2021-07-13 09:40:00|3641.6|3637.1|3642.1|3638.1|3642.1|3638.6|3640.1|3636.1|1
1626169500000|2021-07-13 09:45:00|3642.6|3638.6|3641.6|3637.6|3642.6|3638.6|3640.6|3637.1|0
1626169800000|2021-07-13 09:50:00|3642.1|3638.1|3640.1|3636.6|3643.6|3639.6|3640.1|3636.6|0
1626170100000|2021-07-13 09:55:00|3639.6|3636.1|3637.6|3633.6|3640.6|3636.1|3637.6|3633.6|4
1626170400000|2021-07-13 10:00:00|3638.1|3634.1|3637.6|3634.1|3639.6|3635.6|3637.6|3634.1|0
1626170700000|2021-07-13 10:05:00|3638.1|3634.6|3636.6|3632.6|3638.6|3635.1|3636.1|3632.6|0
1626171000000|2021-07-13 10:10:00|3637.1|3632.1|3632.6|3628.6|3637.1|3632.6|3632.6|3628.6|0
1626171300000|2021-07-13 10:15:00|3632.1|3628.1|3632.1|3628.1|3632.6|3630.1|3631.1|3627.6|4
1626171600000|2021-07-13 10:20:00|3631.6|3627.6|3629.6|3626.1|3631.6|3627.6|3627.6|3624.6|1
1626171900000|2021-07-13 10:25:00|3630.1||3629.6||3630.1||3629.1||0
1626172200000|2021-07-13 10:30:00|3630.1|3626.6|3632.6|3629.1|3633.1|3629.6|3630.1|3626.6|0
1626172500000|2021-07-13 10:35:00|3633.1|3629.6|3633.1|3629.1|3633.1|3629.6|3632.1|3628.6|1
1626172800000|2021-07-13 10:40:00|3632.6|3629.6|3634.1|3630.1|3634.1|3630.1|3632.6|3629.6|0
1626173100000|2021-07-13 10:45:00|3634.6|3630.6|3633.6|3630.1|3635.1|3631.6|3633.1|3629.6|2
1626173400000|2021-07-13 10:50:00|3634.1|3630.6|3635.1|3631.6|3636.6|3633.1|3634.1|3630.6|0
1626173700000|2021-07-13 10:55:00|3634.6|3631.1|3635.6|3631.6|3636.1|3632.6|3634.6|3631.1|0
1626174000000|2021-07-13 11:00:00|3635.1|3627.1|3636.6|3632.6|3651.1|3632.6|3634.6|3621.6|0
1626174300000|2021-07-13 11:05:00|3637.1|3633.1|3636.6|3633.1|3638.1|3634.6|3636.6|3632.6|0
1626174600000|2021-07-13 11:10:00|3636.1|3632.6|3638.6|3635.1|3639.1|3635.1|3635.6|3632.1|0
1626174900000|2021-07-13 11:15:00|3638.1|3634.6|3635.1|3631.6|3638.6|3634.6|3635.1|3631.6|1
1626175200000|2021-07-13 11:20:00|3634.6|3631.1|3635.6|3631.6|3636.1|3632.1|3634.6|3630.6|0
1626175500000|2021-07-13 11:25:00|3636.1|3632.1|3637.1|3633.1|3637.1|3633.1|3636.1|3632.1|0
1626175800000|2021-07-13 11:30:00|3637.6|3633.6|3637.6|3634.1|3638.6|3634.6|3637.1|3633.6|1
1626176100000|2021-07-13 11:35:00|3638.1|3633.6|3638.6|3634.6|3639.6|3635.6|3638.1|3633.6|0
1626176400000|2021-07-13 11:40:00|3638.1|3634.1|3637.1|3633.1|3638.6|3634.6|3637.1|3633.1|1
1626176700000|2021-07-13 11:45:00|3637.6|3633.6|3637.1|3633.6|3637.6|3633.6|3636.1|3632.1|0
1626177000000|2021-07-13 11:50:00|3637.6|3633.1|3636.1|3632.6|3638.1|3633.1|3636.1|3632.6|0
1626177300000|2021-07-13 11:55:00|3635.6|3632.1|3635.6|3631.6|3636.1|3632.6|3635.1|3631.1|0
1626177600000|2021-07-13 12:00:00|3636.1|3632.1|3637.1|3633.1|3637.1|3633.1|3635.6|3632.1|0
1626177900000|2021-07-13 12:05:00|3637.6|3632.6|3637.6|3633.1|3637.6|3633.6|3636.6|3632.6|0
1626178200000|2021-07-13 12:10:00|3638.1|3633.6|3636.1|3632.1|3638.6|3634.6|3636.1|3632.1|0
1626178500000|2021-07-13 12:15:00|3636.6|3632.6|3635.1|3631.1|3636.6|3632.6|3634.6|3630.6|0
1626178800000|2021-07-13 12:20:00|3634.6|3630.6|3634.6|3631.1|3636.1|3632.1|3634.1|3630.1|0
1626179100000|2021-07-13 12:25:00|3635.1|3631.6|3637.1|3626.6|3637.6|3631.6|3634.1|3626.6|0
1626179400000|2021-07-13 12:30:00|3636.6|3623.6|3619.6|3615.6|3636.6|3627.6|3617.1|3613.1|3
1626179700000|2021-07-13 12:35:00|3620.1|3616.1|3621.6|3617.1|3623.1|3618.6|3618.6|3614.6|0
1626180000000|2021-07-13 12:40:00|3621.1|3617.6|3621.1|3617.1|3623.6|3619.1|3620.6|3617.1|2
1626180300000|2021-07-13 12:45:00|3620.6|3616.6|3617.1|3613.6|3620.6|3616.6|3616.1|3612.1|0
1626180600000|2021-07-13 12:50:00|3617.6|3613.1|3615.1|3611.6|3618.1|3614.6|3614.6|3610.6|0
1626180900000|2021-07-13 12:55:00|3615.6|3611.1|3614.1|3610.1|3615.6|3611.6|3613.1|3609.1|0
1626181200000|2021-07-13 13:00:00|3614.6|3610.6|3617.1|3613.1|3617.1|3613.1|3614.6|3610.6|0
1626181500000|2021-07-13 13:05:00|3616.6|3613.6|3616.1|3612.6|3618.6|3614.6|3616.1|3612.6|0
1626181800000|2021-07-13 13:10:00|3616.6|3613.1|3620.1|3616.1|3621.1|3617.6|3616.6|3613.1|0
1626182100000|2021-07-13 13:15:00|3619.6|3616.6|3619.6|3616.1|3621.6|3617.6|3619.6|3616.1|1
1626182400000|2021-07-13 13:20:00|3620.1|3616.6|3620.6|3617.1|3621.1|3617.1|3619.1|3615.6|0
1626182700000|2021-07-13 13:25:00|3621.1|3617.6|3623.1|3619.1|3623.1|3619.1|3620.1|3616.1|0
1626183000000|2021-07-13 13:30:00|3622.6|3619.6|3628.6|3625.1|3630.1|3626.1|3622.6|3619.6|0
1626183300000|2021-07-13 13:35:00|3629.1|3624.6|3623.1|3619.6|3631.1|3627.1|3622.6|3619.1|1
1626183600000|2021-07-13 13:40:00|3623.6|3620.1|3626.6|3623.1|3627.1|3623.1|3623.1|3620.1|0
1626183900000|2021-07-13 13:45:00|3627.1|3622.6|3626.6|3622.6|3627.1|3622.6|3623.6|3620.1|2
1626184200000|2021-07-13 13:50:00|3627.1|3623.1|3627.1|3623.1|3628.6|3625.1|3626.1|3622.6|0
1626184500000|2021-07-13 13:55:00|3627.6|3623.6|3628.6|3625.1|3631.1|3627.1|3627.1|3623.6|0
1626184800000|2021-07-13 14:00:00|3629.1|3625.6|3632.6|3628.1|3634.1|3630.1|3629.1|3625.6|0
1626185100000|2021-07-13 14:05:00|3632.1|3627.6|3635.6|3632.1|3636.1|3632.1|3632.1|3627.6|1
1626185400000|2021-07-13 14:10:00|3635.1|3631.6|3637.6|3633.6|3637.6|3633.6|3633.6|3630.1|0
1626185700000|2021-07-13 14:15:00|3637.1|3633.1|3635.1|3631.1|3637.6|3633.6|3635.1|3631.1|2
1626186000000|2021-07-13 14:20:00|3634.6|3630.6|3639.1|3635.1|3639.1|3635.6|3634.6|3630.6|0
1626186300000|2021-07-13 14:25:00|3639.6|3635.6|3640.6|3637.1|3641.6|3637.6|3639.6|3635.1|0
1626186600000|2021-07-13 14:30:00|3641.1|3636.6|3639.1|3635.6|3641.1|3637.1|3639.1|3635.1|1
1626186900000|2021-07-13 14:35:00|3639.6|3635.1|3642.1|3638.1|3642.6|3638.1|3639.1|3635.1|0
1626187200000|2021-07-13 14:40:00|3642.6|3638.6|3641.6|3637.6|3642.6|3638.6|3640.6|3637.1|0
1626187500000|2021-07-13 14:45:00|3642.1|3638.1|3644.1|3639.6|3644.1|3639.6|3642.1|3638.1|0
1626187800000|2021-07-13 14:50:00|3644.6|3640.1|3643.1|3639.6|3645.6|3641.6|3643.1|3639.6|2
1626188100000|2021-07-13 14:55:00|3643.6|3639.1|3642.6|3638.6|3643.6|3639.6|3642.6|3638.6|0
1626188400000|2021-07-13 15:00:00|3642.1|3638.1|3643.1|3639.1|3643.1|3639.6|3642.1|3638.1|0
1626188700000|2021-07-13 15:05:00|3642.6|3638.6|3643.6|3639.6|3643.6|3639.6|3641.6|3638.1|0
1626189000000|2021-07-13 15:10:00|3643.1|3639.1|3644.6|3641.6|3644.6|3641.6|3643.1|3639.1|2
1626189300000|2021-07-13 15:15:00|3645.6|3642.1|3645.1|3640.6|3647.1|3643.1|3644.6|3640.6|2
1626189600000|2021-07-13 15:20:00|3645.6|3641.1|3643.6|3640.1|3645.6|3641.6|3643.6|3640.1|2
1626189900000|2021-07-13 15:25:00|3644.1|3639.6|3643.6|3637.1|3644.1|3640.1|3643.1|3633.6|0
1626190200000|2021-07-13 15:30:00|3644.1|3636.6|3646.1|3638.6|3649.6|3638.6|3643.6|3631.1|0
1626190500000|2021-07-13 15:35:00|3646.6|3639.1|3649.6|3634.1|3649.6|3639.6|3646.1|3628.6|0
1626190800000|2021-07-13 15:40:00||3630.1||3629.1||3630.1||3614.1|0
1626191100000|2021-07-13 15:45:00||3614.1||3628.1||3628.1||3614.1|0
1626191700000|2021-07-13 15:55:00|3650.1|3614.1|3650.1|3628.6|3650.1|3628.6|3650.1|3614.1|0
1626192000000|2021-07-13 16:00:00||3614.1||3628.1||3628.1||3614.1|0
1626192300000|2021-07-13 16:05:00||3620.1||3628.6||3628.6||3620.1|0
1626192600000|2021-07-13 16:10:00||3614.1||3622.1||3629.1||3614.1|0
1626193200000|2021-07-13 16:20:00||3614.6||3623.1||3623.1||3614.1|0
1626193800000|2021-07-13 16:30:00||3615.1||3623.6||3623.6||3615.1|0
1626194100000|2021-07-13 16:35:00||3615.6||3624.1||3624.1||3615.6|0
1626195000000|2021-07-13 16:50:00||3614.1||3625.6||3625.6||3614.1|0
1626195300000|2021-07-13 16:55:00||3617.6||3620.1||3620.1||3617.6|0
1626195900000|2021-07-13 17:05:00||3614.1||3621.1||3621.1||3614.1|0
1626196800000|2021-07-13 17:20:00||3614.1||3623.1||3623.1||3614.1|0
1626197100000|2021-07-13 17:25:00||3615.1||3622.6||3622.6||3614.6|0
1626197400000|2021-07-13 17:30:00||3614.1||3616.1||3623.1||3614.1|0
1626198000000|2021-07-13 17:40:00||3614.1||3617.6||3617.6||3614.1|0
1626198300000|2021-07-13 17:45:00||3614.1||3619.1||3619.1||3614.1|0
1626198900000|2021-07-13 17:55:00||3614.1||3619.6||3619.6||3614.1|0
1626199200000|2021-07-13 18:00:00|3649.6|3620.1|3649.1|3624.1|3649.6|3624.1|3649.1|3620.1|0
1626200100000|2021-07-13 18:15:00||3614.1||3623.1||3623.1||3614.1|0
1626200400000|2021-07-13 18:20:00||3614.1||3623.1||3623.6||3614.1|0
1626200700000|2021-07-13 18:25:00||3615.1||3623.6||3623.6||3615.1|0
1626201000000|2021-07-13 18:30:00||3624.1||3624.1||3624.1||3624.1|0
1626201300000|2021-07-13 18:35:00||3614.1||3617.1||3617.1||3614.1|0
1626201600000|2021-07-13 18:40:00||3614.1||3619.1||3619.1||3614.1|0
1626202500000|2021-07-13 18:55:00||3614.1||3619.6||3619.6||3614.1|0
1626202800000|2021-07-13 19:00:00||3614.1||3620.6||3620.6||3614.1|0
1626203100000|2021-07-13 19:05:00||3614.1||3621.1||3621.1||3614.1|0
1626203700000|2021-07-13 19:15:00|3644.6|3614.1|3644.6|3622.1|3644.6|3622.1|3644.6|3614.1|0
1626204300000|2021-07-13 19:25:00||3614.1||3623.1||3623.1||3614.1|0
1626204600000|2021-07-13 19:30:00||3615.1||3623.6||3623.6||3615.1|0
1626205200000|2021-07-13 19:40:00||3615.6||3624.6||3624.6||3614.1|0
1626205800000|2021-07-13 19:50:00||3614.1||3616.1||3623.1||3614.1|0
1626206100000|2021-07-13 19:55:00||3614.1||3617.1||3617.1||3614.1|0
1626242400000|2021-07-14 06:00:00|3644.1|3613.6|3644.6|3613.6|3644.6|3614.1|3644.1|3613.6|0
1626242700000|2021-07-14 06:05:00||3614.1||3614.1||3614.1||3614.1|0
1626243600000|2021-07-14 06:20:00||3614.6||3614.1||3616.1||3614.1|0
1626244500000|2021-07-14 06:35:00||3622.6||3622.6||3622.6||3622.6|0
1626245700000|2021-07-14 06:55:00||3623.1||3623.1||3626.1||3622.6|0
1626246000000|2021-07-14 07:00:00|3644.1|3624.6|3644.1|3640.1|3648.1|3642.1|3640.1|3624.6|0
1626246300000|2021-07-14 07:05:00|3644.6|3639.6|3638.1|3633.1|3644.6|3639.6|3635.1|3631.1|0
1626246600000|2021-07-14 07:10:00|3637.6|3634.1|3633.1|3629.1|3638.6|3634.1|3632.1|3628.1|0
1626246900000|2021-07-14 07:15:00|3633.6|3629.6|3625.1|3621.1|3636.1|3631.1|3625.1|3621.1|0
1626247200000|2021-07-14 07:20:00|3625.6|3620.6|3618.1|3614.1|3625.6|3620.6|3618.1|3613.6|0
1626247500000|2021-07-14 07:25:00|3618.6|3614.6|3620.1|3615.6|3624.6|3620.1|3618.6|3614.6|0
1626247800000|2021-07-14 07:30:00|3619.6|3616.1|3616.1|3611.6|3621.1|3616.1|3616.1|3611.6|3
1626248100000|2021-07-14 07:35:00|3615.6|3611.1|3615.6|3611.1|3616.1|3611.1|3611.6|3607.1|10
1626248400000|2021-07-14 07:40:00|3615.1|3610.6|3622.6|3618.1|3622.6|3618.1|3614.6|3610.6|0
1626248700000|2021-07-14 07:45:00|3622.1|3617.6|3614.1|3609.6|3622.1|3617.6|3613.6|3609.6|0
1626249000000|2021-07-14 07:50:00|3613.6|3610.1|3613.1|3610.1|3615.1|3610.1|3613.1|3609.1|0
1626249300000|2021-07-14 07:55:00|3612.6|3610.6|3615.1|3610.1|3616.6|3612.1|3612.6|3610.1|5
1626249600000|2021-07-14 08:00:00|3615.6|3611.1|3615.6|3611.1|3616.6|3613.1|3614.6|3611.1|0
1626249900000|2021-07-14 08:05:00|3614.6|3610.6|3614.1|3610.6|3614.6|3610.6|3612.1|3608.1|0
1626250200000|2021-07-14 08:10:00|3614.6|3610.1|3616.1|3612.1|3616.6|3613.1|3614.6|3610.1|0
1626250500000|2021-07-14 08:15:00|3615.6|3611.6|3616.6|3612.6|3616.6|3612.6|3615.1|3611.1|0
1626250800000|2021-07-14 08:20:00|3617.1|3613.1|3622.1|3618.1|3622.6|3619.1|3617.1|3613.1|0
1626251100000|2021-07-14 08:25:00|3621.6|3617.6|3622.1|3618.1|3622.1|3618.1|3619.6|3616.1|0
1626251400000|2021-07-14 08:30:00|3621.6|3617.6|3621.6|3618.1|3621.6|3618.1|3620.1|3615.6|0
1626251700000|2021-07-14 08:35:00|3622.1|3617.6|3624.1|3620.1|3624.1|3620.1|3621.1|3617.6|0
1626252000000|2021-07-14 08:40:00|3624.6|3620.6|3625.6|3621.6|3625.6|3621.6|3622.6|3618.6|10
1626252300000|2021-07-14 08:45:00|3626.1|3622.1|3624.6|3620.6|3627.1|3623.1|3623.1|3619.1|10
1626252600000|2021-07-14 08:50:00|3625.1|3621.6|3622.6|3618.6|3625.1|3621.6|3622.6|3618.6|45
1626252900000|2021-07-14 08:55:00|3621.6|3618.1|3622.6|3618.6|3623.1|3619.1|3620.6|3617.6|20
1626253200000|2021-07-14 09:00:00|3622.1|3618.1|3618.6|3614.1|3622.1|3618.1|3617.6|3614.1|60
1626253500000|2021-07-14 09:05:00|3619.1|3614.6|3619.1|3615.1|3620.6|3617.1|3619.1|3614.6|30
1626253800000|2021-07-14 09:10:00|3619.6|3614.6|3620.1|3616.6|3620.1|3616.6|3619.6|3614.6|0
1626254100000|2021-07-14 09:15:00|3620.6|3616.1|3618.1|3614.6|3620.6|3616.1|3618.1|3613.1|2
1626254400000|2021-07-14 09:20:00|3618.6|3615.1|3622.1|3618.1|3622.1|3618.6|3618.6|3614.6|1
1626254700000|2021-07-14 09:25:00|3622.6|3618.6|3626.1|3622.1|3626.1|3622.1|3622.6|3618.6|0
1626255000000|2021-07-14 09:30:00|3626.6|3622.6|3626.6|3622.1|3627.1|3623.1|3625.6|3622.1|0
1626255300000|2021-07-14 09:35:00|3627.1|3622.6|3629.1|3624.1|3629.6|3625.1|3627.1|3622.6|40
1626255600000|2021-07-14 09:40:00|3628.6|3623.6|3628.1|3623.6|3628.6|3624.6|3628.1|3623.1|0
1626255900000|2021-07-14 09:45:00|3627.6|3624.1|3626.1|3622.1|3627.6|3624.6|3626.1|3621.6|0
1626256200000|2021-07-14 09:50:00|3626.6|3621.6|3625.6|3621.6|3627.1|3623.6|3624.6|3621.1|24
1626256500000|2021-07-14 09:55:00|3626.1|3622.1|3627.1|3622.1|3627.1|3623.6|3626.1|3621.6|30
1626256800000|2021-07-14 10:00:00|3626.6|3621.6|3623.1|3619.1|3626.6|3621.6|3621.6|3619.1|30
1626257100000|2021-07-14 10:05:00|3623.6|3619.6|3624.1|3620.6|3624.6|3620.6|3623.6|3619.1|1
1626257400000|2021-07-14 10:10:00|3624.6|3620.1|3625.6|3621.6|3625.6|3621.6|3624.6|3619.6|0
1626257700000|2021-07-14 10:15:00|3625.1|3621.1|3625.1|3620.6|3625.1|3621.1|3625.1|3620.6|0
1626258000000|2021-07-14 10:20:00|3625.6|3621.1|3625.1|3621.1|3625.6|3622.1|3625.1|3621.1|0
1626258300000|2021-07-14 10:25:00|3625.6|3621.6|3626.1|3622.1|3626.1|3622.1|3624.6|3621.6|5
1626258600000|2021-07-14 10:30:00|3626.6|3622.6|3625.6|3623.1|3627.1|3623.6|3625.6|3622.6|0
1626258900000|2021-07-14 10:35:00|3627.1|3623.6|3628.1|3624.1|3629.1|3625.6|3627.1|3623.6|5
1626259200000|2021-07-14 10:40:00|3627.6|3623.6|3626.1|3621.6|3627.6|3623.6|3626.1|3621.6|0
1626259500000|2021-07-14 10:45:00|3626.6|3622.1|3628.6|3625.1|3628.6|3625.1|3626.6|3621.6|5
1626259800000|2021-07-14 10:50:00|3628.1|3624.6|3629.1|3625.6|3629.1|3625.6|3628.1|3624.6|0
1626260100000|2021-07-14 10:55:00|3626.6|3625.1|3629.1|3625.1|3629.1|3625.6|3626.6|3622.6|40
1626260400000|2021-07-14 11:00:00|3649.1|3624.6|3631.6|3627.1|3650.1|3627.1|3630.6|3618.6|0
1626260700000|2021-07-14 11:05:00|3632.1|3626.6|3630.1|3626.1|3632.1|3627.1|3630.1|3625.6|2
1626261000000|2021-07-14 11:10:00|3630.6|3626.6|3630.1|3626.1|3630.6|3627.1|3630.1|3626.1|0
1626261300000|2021-07-14 11:15:00|3630.6|3626.6|3631.6|3626.1|3632.1|3628.1|3630.6|3626.1|0
1626261600000|2021-07-14 11:20:00|3631.1|3625.6|3631.1|3627.1|3631.1|3627.1|3629.6|3625.1|0
1626261900000|2021-07-14 11:25:00|3631.6|3627.6|3630.6|3627.1|3631.6|3628.1|3630.6|3626.1|0
1626262200000|2021-07-14 11:30:00|3631.1|3626.6|3632.6|3628.6|3632.6|3629.1|3631.1|3626.6|0
1626262500000|2021-07-14 11:35:00|3633.1|3629.1|3633.1|3629.6|3633.1|3629.6|3633.1|3628.6|0
1626262800000|2021-07-14 11:40:00|3632.6|3629.1|3632.6|3627.6|3632.6|3629.1|3632.6|3627.6|0
1626263100000|2021-07-14 11:45:00|3633.1|3628.1|3633.1|3630.1|3633.1|3630.1|3633.1|3628.1|0
1626263400000|2021-07-14 11:50:00|3633.6|3629.6|3634.6|3631.1|3634.6|3631.6|3633.6|3629.6|0
1626263700000|2021-07-14 11:55:00|3635.1|3631.6|3635.1|3631.1|3635.6|3632.1|3635.1|3631.1|0
1626264000000|2021-07-14 12:00:00||3631.6||3630.6||3632.1||3630.6|0
1626264300000|2021-07-14 12:05:00|3634.6|3630.1|3633.1|3628.6|3634.6|3630.1|3633.1|3628.6|0
1626264600000|2021-07-14 12:10:00||3628.1||3628.6||3629.6||3628.1|0
1626264900000|2021-07-14 12:15:00|3632.1|3628.1|3632.1|3628.1|3632.1|3628.6|3631.1|3627.1|0
1626265200000|2021-07-14 12:20:00|3632.6|3628.6|3632.6|3628.6|3632.6|3629.1|3632.1|3628.6|0
1626265500000|2021-07-14 12:25:00|3633.1|3629.1|3634.6|3630.6|3634.6|3631.1|3633.1|3629.1|0
1626265800000|2021-07-14 12:30:00|3634.1|3631.1|3634.1|3630.6|3635.1|3631.6|3634.1|3630.1|0
1626266100000|2021-07-14 12:35:00|3634.6|3631.6|3637.6|3633.6|3637.6|3634.1|3634.6|3630.6|2
1626266400000|2021-07-14 12:40:00|3637.1|3633.1|3642.1|3637.1|3642.6|3639.1|3637.1|3633.1|0
1626266700000|2021-07-14 12:45:00||3637.6||3637.1||3638.1||3637.1|0
1626267000000|2021-07-14 12:50:00|3641.6|3639.1|3641.6|3637.6|3641.6|3639.1|3640.6|3636.6|10
1626267300000|2021-07-14 12:55:00|3641.1|3638.1|3642.1|3637.6|3642.1|3638.6|3641.1|3636.6|0
1626267600000|2021-07-14 13:00:00|3642.6|3638.1|3643.6|3639.6|3643.6|3639.6|3642.6|3638.1|0
1626267900000|2021-07-14 13:05:00|3643.1|3639.1|3641.1|3636.6|3643.1|3639.1|3641.1|3636.6|0
1626268200000|2021-07-14 13:10:00|3640.6|3637.1|3640.1|3635.6|3640.6|3637.6|3640.1|3635.6|0
1626268500000|2021-07-14 13:15:00|3639.6|3635.1|3638.1|3634.1|3640.6|3637.1|3638.1|3634.1|0
1626268800000|2021-07-14 13:20:00|3638.6|3634.6|3638.6|3634.6|3638.6|3635.1|3638.1|3634.6|0
1626269100000|2021-07-14 13:25:00|3639.1|3635.6|3638.1|3634.1|3639.6|3636.1|3638.1|3634.1|0
1626269400000|2021-07-14 13:30:00|3638.6|3634.6|3635.1|3630.6|3639.1|3635.6|3635.1|3630.6|1
1626269700000|2021-07-14 13:35:00|3634.6|3630.1|3630.1|3625.1|3634.6|3630.1|3630.1|3625.1|0
1626270000000|2021-07-14 13:40:00|3629.6|3624.6|3634.6|3630.6|3635.1|3631.6|3628.1|3624.6|0
1626270300000|2021-07-14 13:45:00|3635.1|3631.1|3632.6|3628.1|3637.6|3634.1|3631.1|3626.6|0
1626270600000|2021-07-14 13:50:00|3633.1|3628.6|3636.1|3631.6|3636.6|3632.6|3633.1|3628.6|0
1626270900000|2021-07-14 13:55:00|3636.6|3632.1|3637.1|3632.6|3638.6|3634.6|3636.1|3632.1|0
1626271200000|2021-07-14 14:00:00|3637.6|3633.6|3641.6|3637.6|3641.6|3637.6|3637.1|3633.1|0
1626271500000|2021-07-14 14:05:00|3642.1|3638.1|3643.6|3639.6|3644.1|3640.1|3641.1|3638.1|0
1626271800000|2021-07-14 14:10:00|3642.6|3639.1|3641.6|3637.1|3642.6|3639.1|3641.6|3637.1|0
1626272100000|2021-07-14 14:15:00|3641.1|3636.6|3637.1|3633.6|3641.1|3636.6|3636.6|3632.6|0
1626272400000|2021-07-14 14:20:00|3636.6|3633.1|3636.6|3632.6|3638.6|3634.6|3636.6|3632.6|0
1626272700000|2021-07-14 14:25:00|3636.1|3632.1|3636.6|3632.6|3637.1|3633.1|3633.6|3629.6|0
1626273000000|2021-07-14 14:30:00|3637.1|3633.1|3639.6|3635.6|3640.6|3636.1|3637.1|3633.1|0
1626273300000|2021-07-14 14:35:00|3637.6|3635.1|3640.6|3637.1|3641.1|3637.1|3637.6|3635.1|2
1626273600000|2021-07-14 14:40:00|3641.1|3636.6|3642.6|3638.6|3643.1|3639.6|3641.1|3636.6|0
1626273900000|2021-07-14 14:45:00|3643.1|3639.1|3644.6|3640.1|3645.1|3641.1|3642.6|3639.1|0
1626274200000|2021-07-14 14:50:00|3644.1|3639.6|3643.6|3639.1|3644.1|3639.6|3643.6|3639.1|0
1626274500000|2021-07-14 14:55:00|3644.1|3639.6|3645.1|3641.1|3645.1|3641.6|3644.1|3639.6|0
1626274800000|2021-07-14 15:00:00|3645.6|3640.6|3645.1|3641.1|3645.6|3641.6|3644.1|3639.6|0
1626275100000|2021-07-14 15:05:00|3646.6|3641.6|3645.6|3641.6|3650.1|3642.1|3644.6|3639.6|0
1626275400000|2021-07-14 15:10:00|3644.6|3641.1|3644.6|3640.1|3644.6|3641.1|3644.6|3640.1|1
1626275700000|2021-07-14 15:15:00|3644.1|3639.6|3644.1|3640.1|3644.1|3640.6|3643.6|3639.6|4
1626276000000|2021-07-14 15:20:00|3644.6|3640.6|3645.6|3641.1|3645.6|3642.1|3644.6|3640.6|0
1626276300000|2021-07-14 15:25:00|3645.1|3640.6|3650.1|3637.1|3650.1|3640.6|3641.1|3634.1|14
1626276600000|2021-07-14 15:30:00|3649.6|3637.6|3644.1|3636.6|3649.6|3639.1|3643.6|3632.1|0
1626276900000|2021-07-14 15:35:00|3650.1|3636.1|3650.6|3632.6|3650.6|3636.1|3644.1|3629.1|0
1626277200000|2021-07-14 15:40:00||3632.1||3619.1||3632.1||3613.1|0
1626277500000|2021-07-14 15:45:00||3613.1||3619.6||3619.6||3613.1|0
1626278400000|2021-07-14 16:00:00||3613.1||3620.1||3620.1||3613.1|0
1626279300000|2021-07-14 16:15:00||3613.1||3620.6||3620.6||3613.1|0
1626280800000|2021-07-14 16:40:00||3613.1||3621.1||3621.1||3613.1|0
1626281100000|2021-07-14 16:45:00||3613.1||3621.6||3621.6||3613.1|0
1626281700000|2021-07-14 16:55:00||3613.6||3622.1||3622.1||3613.6|0
1626282000000|2021-07-14 17:00:00||3613.1||3622.6||3622.6||3613.1|0
1626283200000|2021-07-14 17:20:00||3614.6||3623.6||3623.6||3613.1|0
1626283500000|2021-07-14 17:25:00||3613.1||3624.1||3624.1||3613.1|0
1626284400000|2021-07-14 17:40:00||3616.1||3624.6||3624.6||3616.1|0
1626284700000|2021-07-14 17:45:00||3616.6||3625.1||3625.1||3616.6|0
1626285300000|2021-07-14 17:55:00||3617.1||3626.1||3626.1||3617.1|0
1626285600000|2021-07-14 18:00:00||3613.1||3620.1||3626.6||3613.1|0
1626286200000|2021-07-14 18:10:00||3613.1||3620.6||3620.6||3613.1|0
1626286500000|2021-07-14 18:15:00||3613.1||3621.1||3621.1||3613.1|0
1626286800000|2021-07-14 18:20:00||3613.1||3622.6||3622.6||3613.1|0
1626287100000|2021-07-14 18:25:00||3614.6||3623.1||3623.1||3614.6|0
1626287400000|2021-07-14 18:30:00||3615.1||3623.6||3623.6||3615.1|0
1626287700000|2021-07-14 18:35:00||3613.1||3624.6||3624.6||3613.1|0
1626288000000|2021-07-14 18:40:00||3616.6||3625.1||3625.1||3616.6|0
1626288300000|2021-07-14 18:45:00||3617.1||3625.6||3625.6||3617.1|0
1626288900000|2021-07-14 18:55:00||3613.1||3626.1||3626.1||3613.1|0
1626289800000|2021-07-14 19:10:00||3618.1||3626.6||3626.6||3618.1|0
1626290100000|2021-07-14 19:15:00||3625.1||3625.6||3625.6||3613.1|0
1626291300000|2021-07-14 19:35:00||3613.1||3625.1||3626.1||3613.1|0
1626291600000|2021-07-14 19:40:00||3618.1||3618.6||3618.6||3613.1|0
1626291900000|2021-07-14 19:45:00||3613.1||3619.6||3619.6||3613.1|0
1626292200000|2021-07-14 19:50:00||3613.1||3620.1||3620.1||3613.1|0
1626328800000|2021-07-15 06:00:00|3654.1|3612.6|3650.6|3612.6|3654.1|3613.1|3650.6|3612.6|0
1626329100000|2021-07-15 06:05:00||3613.1||3613.1||3613.1||3613.1|0
1626329400000|2021-07-15 06:10:00||3613.6||3613.6||3613.6||3613.6|0
1626329700000|2021-07-15 06:15:00||3613.1||3613.1||3613.1||3613.1|0
1626331500000|2021-07-15 06:45:00|3650.1|3612.6|3650.6|3612.6|3650.6|3613.1|3650.1|3612.6|0
1626332400000|2021-07-15 07:00:00|3638.6|3613.1|3640.1|3618.6|3650.6|3619.1|3638.6|3613.1|0
1626332700000|2021-07-15 07:05:00|3640.6|3618.1|3625.6|3621.6|3640.6|3622.6|3624.6|3618.1|6
1626333000000|2021-07-15 07:10:00|3626.1|3622.1|3629.1|3621.6|3633.1|3626.1|3624.6|3619.6|0
1626333300000|2021-07-15 07:15:00|3628.6|3621.1|3627.6|3623.1|3650.6|3623.1|3625.1|3612.6|0
1626333600000|2021-07-15 07:20:00|3628.1|3623.6|3620.1|3616.1|3628.1|3623.6|3616.1|3610.6|3
1626333900000|2021-07-15 07:25:00|3620.6|3615.6|3626.1|3622.1|3626.1|3622.6|3620.6|3614.6|2
1626334200000|2021-07-15 07:30:00|3625.6|3621.6|3629.1|3625.1|3629.1|3625.1|3623.6|3618.1|0
1626334500000|2021-07-15 07:35:00|3629.6|3624.6|3628.1|3624.1|3629.6|3624.6|3624.1|3619.1|0
1626334800000|2021-07-15 07:40:00|3628.6|3624.6|3631.1|3627.1|3631.1|3627.1|3628.6|3624.1|0
1626335100000|2021-07-15 07:45:00|3631.6|3626.6|3625.1|3620.6|3631.6|3626.6|3625.1|3620.1|0
1626335400000|2021-07-15 07:50:00|3625.6|3621.1|3625.1|3620.6|3626.6|3622.6|3625.1|3620.1|0
1626335700000|2021-07-15 07:55:00|3624.6|3620.1|3625.1|3620.6|3625.6|3621.6|3624.1|3619.6|0
1626336000000|2021-07-15 08:00:00|3624.6|3621.1|3631.6|3627.6|3631.6|3627.6|3623.1|3619.1|2
1626336300000|2021-07-15 08:05:00|3631.1|3627.1|3633.1|3629.6|3634.6|3630.1|3630.1|3626.1|0
1626336600000|2021-07-15 08:10:00|3633.6|3630.1|3633.1|3629.1|3634.6|3630.6|3633.1|3629.1|0
1626336900000|2021-07-15 08:15:00|3633.6|3629.6|3633.1|3629.1|3634.1|3630.1|3631.6|3627.6|0
1626337200000|2021-07-15 08:20:00|3632.6|3628.6|3630.6|3626.1|3632.6|3629.1|3630.1|3626.1|0
1626337500000|2021-07-15 08:25:00|3631.1|3626.6|3635.1|3631.1|3635.1|3631.1|3631.1|3626.6|0
1626337800000|2021-07-15 08:30:00|3635.6|3631.6|3631.1|3627.6|3635.6|3631.6|3631.1|3627.1|0
1626338100000|2021-07-15 08:35:00|3631.6|3627.1|3626.6|3622.6|3632.1|3627.1|3625.1|3621.1|2
1626338400000|2021-07-15 08:40:00|3626.1|3622.1|3627.1|3623.1|3627.6|3623.6|3626.1|3622.1|0
1626338700000|2021-07-15 08:45:00|3627.6|3622.6|3627.1|3623.1|3627.6|3623.1|3627.1|3622.6|0
1626339000000|2021-07-15 08:50:00|3627.6|3624.1|3627.1|3623.1|3629.1|3625.1|3627.1|3622.6|0
1626339300000|2021-07-15 08:55:00|3627.6|3623.6|3630.1|3626.6|3632.1|3628.1|3627.6|3623.6|0
1626339600000|2021-07-15 09:00:00|3630.6|3627.1|3631.1|3627.1|3632.6|3628.6|3630.6|3627.1|0
1626339900000|2021-07-15 09:05:00|3630.6|3626.6|3631.1|3627.1|3632.1|3628.1|3629.6|3625.6|0
1626340200000|2021-07-15 09:10:00|3630.6|3626.6|3627.6|3623.1|3630.6|3626.6|3627.1|3623.1|0
1626340500000|2021-07-15 09:15:00|3628.1|3623.6|3627.1|3623.6|3629.1|3625.1|3626.6|3622.6|0
1626340800000|2021-07-15 09:20:00|3626.1|3623.1|3625.1|3620.6|3626.6|3623.1|3625.1|3620.6|0
1626341100000|2021-07-15 09:25:00|3624.6|3621.1|3625.6|3621.1|3625.6|3621.6|3623.1|3619.1|0
1626341400000|2021-07-15 09:30:00|3625.1|3621.6|3628.1|3624.1|3628.1|3624.1|3625.1|3621.1|0
1626341700000|2021-07-15 09:35:00|3628.6|3624.6|3631.1|3627.1|3631.1|3627.6|3628.1|3624.1|3
1626342000000|2021-07-15 09:40:00|3630.6|3626.6|3630.1|3626.1|3631.1|3627.6|3630.1|3626.1|0
1626342300000|2021-07-15 09:45:00|3630.6|3626.6|3637.6|3633.1|3637.6|3633.1|3630.6|3626.6|0
1626342600000|2021-07-15 09:50:00|3637.1|3632.6|3637.6|3633.6|3637.6|3634.1|3635.1|3631.1|0
1626342900000|2021-07-15 09:55:00|3638.1|3634.1|3637.6|3633.6|3638.1|3634.1|3637.1|3633.1|0
1626343200000|2021-07-15 10:00:00|3637.1|3633.1|3633.6|3629.6|3637.1|3633.1|3632.6|3629.1|0
1626343500000|2021-07-15 10:05:00|3633.1|3629.1|3626.6|3622.1|3633.1|3629.1|3626.6|3622.1|0
1626343800000|2021-07-15 10:10:00|3626.1|3621.6|3621.6|3618.1|3626.1|3621.6|3621.6|3618.1|0
1626344100000|2021-07-15 10:15:00|3621.1|3617.6|3622.1|3618.6|3622.1|3618.6|3618.6|3614.6|0
1626344400000|2021-07-15 10:20:00|3621.6|3618.1|3621.6|3617.6|3621.6|3618.1|3620.6|3616.1|0
1626344700000|2021-07-15 10:25:00|3621.1|3617.1|3621.6|3617.6|3622.1|3618.1|3620.6|3617.1|0
1626345000000|2021-07-15 10:30:00|3621.1|3617.1|3616.6|3612.6|3621.1|3617.1|3615.6|3611.6|0
1626345300000|2021-07-15 10:35:00|3617.1|3613.1|3621.1|3616.6|3621.1|3616.6|3617.1|3613.1|0
1626345600000|2021-07-15 10:40:00|3620.6|3616.1|3620.6|3616.6|3620.6|3616.6|3618.6|3614.6|0
1626345900000|2021-07-15 10:45:00|3621.1|3617.1|3623.1|3618.6|3623.6|3619.6|3621.1|3617.1|0
1626346200000|2021-07-15 10:50:00|3622.6|3618.1|3618.6|3615.1|3622.6|3618.1|3618.6|3615.1|0
1626346500000|2021-07-15 10:55:00|3619.1|3614.6|3619.6|3615.6|3620.6|3616.1|3619.1|3614.1|0
1626346800000|2021-07-15 11:00:00|3638.1|3615.1|3616.6|3612.6|3638.1|3615.1|3616.6|3592.6|0
1626347100000|2021-07-15 11:05:00|3616.1|3612.1|3615.6|3612.1|3616.1|3612.1|3614.6|3610.6|0
1626347400000|2021-07-15 11:10:00|3616.1|3611.6|3616.1|3612.1|3616.1|3612.1|3615.6|3611.1|0
1626347700000|2021-07-15 11:15:00|3616.6|3612.6|3614.6|3610.1|3616.6|3613.1|3614.6|3610.1|0
1626348000000|2021-07-15 11:20:00|3614.1|3609.6|3611.6|3607.6|3614.1|3610.1|3610.1|3607.6|14
1626348300000|2021-07-15 11:25:00|3611.1|3607.1|3610.6|3606.6|3612.1|3608.6|3610.6|3606.1|0
1626348600000|2021-07-15 11:30:00|3610.1|3606.1|3613.1|3608.6|3613.1|3608.6|3609.6|3606.1|0
1626348900000|2021-07-15 11:35:00|3613.6|3609.1|3613.1|3609.1|3615.1|3610.6|3613.1|3609.1|2
1626349200000|2021-07-15 11:40:00|3613.6|3609.6|3619.1|3615.1|3619.1|3615.1|3613.6|3609.6|0
1626349500000|2021-07-15 11:45:00|3619.6|3614.6|3619.1|3615.1|3619.6|3616.1|3618.1|3614.1|0
1626349800000|2021-07-15 11:50:00|3619.6|3614.6|3617.6|3614.1|3619.6|3614.6|3616.6|3612.6|0
1626350100000|2021-07-15 11:55:00|3618.1|3615.1|3619.1|3615.1|3619.6|3617.1|3617.6|3614.1|12
1626350400000|2021-07-15 12:00:00|3618.6|3614.6|3616.6|3612.6|3619.6|3615.1|3616.6|3612.6|0
1626350700000|2021-07-15 12:05:00|3617.1|3613.1|3614.1|3610.1|3618.1|3614.1|3614.1|3610.1|2
1626351000000|2021-07-15 12:10:00|3613.6|3609.6|3613.1|3609.1|3614.6|3610.6|3613.1|3609.1|0
1626351300000|2021-07-15 12:15:00|3612.6|3608.6|3614.6|3610.6|3616.1|3611.6|3612.6|3608.6|0
1626351600000|2021-07-15 12:20:00|3615.1|3611.1|3617.6|3613.6|3617.6|3613.6|3615.1|3611.1|0
1626351900000|2021-07-15 12:25:00|3618.1|3614.1|3622.1|3615.1|3623.6|3616.6|3618.1|3613.6|0
1626352200000|2021-07-15 12:30:00|3621.1|3615.6|3624.1|3620.1|3624.6|3620.6|3620.6|3615.6|0
1626352500000|2021-07-15 12:35:00|3624.6|3620.6|3626.6|3622.6|3626.6|3622.6|3624.6|3620.6|0
1626352800000|2021-07-15 12:40:00|3627.1|3623.1|3625.6|3621.6|3627.1|3623.1|3625.1|3621.1|0
1626353100000|2021-07-15 12:45:00|3625.1|3621.1|3625.6|3621.6|3625.6|3621.6|3624.1|3618.6|0
1626353400000|2021-07-15 12:50:00|3626.1|3622.1|3625.1|3620.1|3626.1|3622.6|3624.6|3619.1|0
1626353700000|2021-07-15 12:55:00|3625.6|3620.6|3620.1|3616.6|3625.6|3621.6|3620.1|3616.1|0
1626354000000|2021-07-15 13:00:00|3620.6|3616.1|3619.6|3615.6|3621.1|3617.1|3619.1|3615.1|0
1626354300000|2021-07-15 13:05:00|3619.1|3615.1|3619.6|3615.6|3619.6|3615.6|3617.6|3613.6|0
1626354600000|2021-07-15 13:10:00|3620.1|3616.1|3619.6|3613.1|3621.1|3616.6|3618.6|3613.1|0
1626354900000|2021-07-15 13:15:00|3615.1|3611.1|3617.1|3613.1|3619.6|3615.6|3615.1|3611.1|12
1626355200000|2021-07-15 13:20:00|3616.6|3612.6|3614.6|3610.6|3616.6|3612.6|3613.1|3609.6|0
1626355500000|2021-07-15 13:25:00|3615.1|3611.1|3616.1|3612.1|3617.1|3613.1|3615.1|3611.1|0
1626355800000|2021-07-15 13:30:00|3615.1|3611.6|3611.1|3607.1|3617.1|3612.6|3609.6|3605.6|0
1626356100000|2021-07-15 13:35:00|3610.6|3606.6|3606.1|3602.1|3615.6|3611.1|3606.1|3602.1|1
1626356400000|2021-07-15 13:40:00|3605.6|3601.6|3603.1|3598.6|3608.6|3604.6|3602.6|3598.6|0
1626356700000|2021-07-15 13:45:00|3602.6|3599.1|3615.6|3611.6|3615.6|3611.6|3602.1|3599.1|9
1626357000000|2021-07-15 13:50:00|3615.1|3611.1|3615.6|3611.6|3617.1|3613.6|3614.6|3610.6|0
1626357300000|2021-07-15 13:55:00|3616.1|3612.6|3621.6|3617.6|3623.1|3619.1|3616.1|3612.6|0
1626357600000|2021-07-15 14:00:00|3622.1|3617.1|3620.1|3616.1|3622.1|3617.1|3619.1|3615.1|0
1626357900000|2021-07-15 14:05:00|3619.6|3615.6|3623.6|3620.1|3623.6|3620.1|3619.6|3615.1|0
1626358200000|2021-07-15 14:10:00|3624.1|3620.6|3622.6|3618.6|3625.6|3621.1|3621.1|3617.6|1
1626358500000|2021-07-15 14:15:00|3623.1|3619.1|3621.6|3617.6|3624.1|3620.6|3621.1|3617.6|0
1626358800000|2021-07-15 14:20:00|3622.1|3618.6|3620.1|3616.1|3623.6|3619.6|3620.1|3616.1|0
1626359100000|2021-07-15 14:25:00|3619.6|3615.6|3614.1|3610.1|3619.6|3615.6|3613.1|3609.1|0
1626359400000|2021-07-15 14:30:00|3614.6|3610.6|3618.6|3615.1|3619.1|3615.1|3614.6|3610.6|0
1626359700000|2021-07-15 14:35:00|3618.1|3614.6|3617.1|3612.6|3618.6|3614.6|3616.6|3612.6|0
1626360000000|2021-07-15 14:40:00|3616.6|3612.1|3612.1|3608.1|3616.6|3612.1|3611.1|3607.6|0
1626360300000|2021-07-15 14:45:00|3611.6|3607.6|3607.6|3603.6|3612.1|3607.6|3607.1|3603.1|0
1626360600000|2021-07-15 14:50:00|3608.1|3604.1|3608.1|3604.6|3608.6|3604.6|3606.1|3602.1|0
1626360900000|2021-07-15 14:55:00|3608.6|3605.6|3610.6|3606.6|3611.6|3607.6|3608.6|3605.6|0
1626361200000|2021-07-15 15:00:00|3610.1|3606.1|3608.1|3604.1|3611.1|3606.6|3608.1|3604.1|0
1626361500000|2021-07-15 15:05:00|3607.6|3603.6|3613.1|3609.1|3614.1|3610.1|3606.1|3602.1|2
1626361800000|2021-07-15 15:10:00|3612.6|3609.6|3615.6|3611.6|3616.1|3611.6|3612.1|3608.1|0
1626362100000|2021-07-15 15:15:00|3616.1|3612.1|3614.6|3610.6|3616.6|3612.6|3614.6|3610.6|0
1626362400000|2021-07-15 15:20:00|3615.1|3611.1|3617.1|3613.1|3617.6|3613.6|3614.6|3610.6|0
1626362700000|2021-07-15 15:25:00|3617.6|3612.6|3631.1|3612.1|3646.1|3612.6|3616.1|3611.6|62
1626363000000|2021-07-15 15:30:00|3630.6|3611.6|3616.6|3611.1|3630.6|3613.1|3616.6|3610.6|0
1626363300000|2021-07-15 15:35:00|3617.1|3610.6|3617.1|3597.6|3617.1|3610.6|3617.1|3596.6|0
1626363900000|2021-07-15 15:45:00||3592.6||3598.6||3598.6||3592.6|0
1626364500000|2021-07-15 15:55:00||3592.6||3599.1||3599.1||3592.6|0
1626365100000|2021-07-15 16:05:00||3592.6||3599.6||3599.6||3592.6|0
1626365400000|2021-07-15 16:10:00||3592.6||3600.6||3600.6||3592.6|0
1626365700000|2021-07-15 16:15:00||3592.6||3601.1||3601.1||3592.6|0
1626366000000|2021-07-15 16:20:00||3593.1||3601.6||3601.6||3593.1|0
1626366300000|2021-07-15 16:25:00||3593.6||3603.1||3603.1||3592.6|0
1626366600000|2021-07-15 16:30:00||3595.1||3603.6||3603.6||3595.1|0
1626367200000|2021-07-15 16:40:00||3592.6||3604.1||3604.1||3592.6|0
1626368400000|2021-07-15 17:00:00||3596.1||3596.6||3596.6||3596.1|0
1626368700000|2021-07-15 17:05:00||3592.6||3597.1||3597.1||3592.6|0
1626369000000|2021-07-15 17:10:00||3592.6||3597.6||3597.6||3592.6|0
1626369300000|2021-07-15 17:15:00||3592.6||3599.1||3599.1||3592.6|0
1626369600000|2021-07-15 17:20:00||3592.6||3600.1||3600.1||3592.6|0
1626369900000|2021-07-15 17:25:00||3592.6||3594.1||3600.6||3592.6|0
1626370200000|2021-07-15 17:30:00||3592.6||3595.1||3595.1||3592.6|0
1626370500000|2021-07-15 17:35:00||3592.6||3595.6||3595.6||3592.6|0
1626370800000|2021-07-15 17:40:00||3592.6||3596.1||3596.1||3592.6|0
1626371100000|2021-07-15 17:45:00||3592.6||3598.6||3598.6||3592.6|0
1626372000000|2021-07-15 18:00:00||3592.6||3592.6||3592.6||3592.6|0
1626372900000|2021-07-15 18:15:00||3593.1||3593.1||3593.1||3593.1|0
1626373500000|2021-07-15 18:25:00||3592.6||3593.6||3593.6||3592.6|0
1626373800000|2021-07-15 18:30:00||3592.6||3594.1||3594.1||3592.6|0
1626374100000|2021-07-15 18:35:00||3594.6||3595.6||3595.6||3592.6|0
1626374400000|2021-07-15 18:40:00||3592.6||3596.1||3596.1||3592.6|0
1626374700000|2021-07-15 18:45:00||3592.6||3592.6||3592.6||3592.6|0
1626377400000|2021-07-15 19:30:00||3593.1||3593.6||3593.6||3593.1|0
1626377700000|2021-07-15 19:35:00||3592.6||3594.1||3594.1||3592.6|0
1626378600000|2021-07-15 19:50:00||3592.6||3595.1||3595.1||3592.6|0
1626378900000|2021-07-15 19:55:00||3592.6||3596.1||3596.1||3592.6|0
1626415200000|2021-07-16 06:00:00|3648.6|3591.6|3646.1|3592.6|3648.6|3592.6|3646.1|3591.6|0
1626415800000|2021-07-16 06:10:00|3636.1||3636.1||3636.1||3636.1||0
1626416400000|2021-07-16 06:20:00||3582.6||3582.6||3582.6||3582.6|0
1626416700000|2021-07-16 06:25:00|3635.6|3596.1|3635.6|3596.1|3635.6|3596.1|3635.6|3596.1|0
1626417900000|2021-07-16 06:45:00||3596.6||3602.1||3602.6||3596.6|0
1626418200000|2021-07-16 06:50:00||3596.1||3596.1||3596.1||3596.1|0
1626418500000|2021-07-16 06:55:00|3635.1|3596.6|3633.1|3608.6|3635.1|3611.6|3633.1|3596.6|0
1626418800000|2021-07-16 07:00:00|3634.6|3609.6|3613.6|3606.1|3635.1|3618.6|3613.6|3596.1|0
1626419100000|2021-07-16 07:05:00|3613.1|3605.6|3605.6|3599.1|3613.1|3606.1|3603.6|3596.6|0
1626419400000|2021-07-16 07:10:00|3606.6|3599.6|3617.6|3613.1|3618.1|3614.1|3606.6|3599.6|1
1626419700000|2021-07-16 07:15:00|3618.1|3613.6|3619.1|3612.1|3620.6|3616.1|3618.1|3612.1|0
1626420000000|2021-07-16 07:20:00|3637.1|3612.6|3625.7|3619.2|3638.7|3622.2|3624.7|3583.6|0
1626420300000|2021-07-16 07:25:00|3625.2|3619.7|3624.7|3617.7|3639.2|3621.2|3623.7|3594.7|0
1626420600000|2021-07-16 07:30:00|3625.2|3617.2|3625.2|3619.7|3625.7|3621.7|3624.7|3617.2|0
1626420900000|2021-07-16 07:35:00|3624.2|3620.2|3621.2|3614.7|3624.2|3620.7|3621.2|3614.2|0
1626421200000|2021-07-16 07:40:00|3620.7|3614.2|3620.2|3614.2|3620.7|3616.2|3620.2|3613.7|0
1626421500000|2021-07-16 07:45:00|3620.7|3614.7|3627.7|3623.7|3627.7|3623.7|3620.7|3614.2|0
1626421800000|2021-07-16 07:50:00|3628.2|3624.2|3622.7|3617.7|3628.2|3624.2|3622.7|3615.7|0
1626422100000|2021-07-16 07:55:00|3623.2|3618.2|3628.7|3623.7|3629.2|3624.7|3622.7|3617.2|0
1626422400000|2021-07-16 08:00:00|3629.2|3624.2|3624.7|3617.7|3639.2|3625.7|3624.7|3605.2|0
1626422700000|2021-07-16 08:05:00|3624.2|3618.2|3617.7|3610.7|3624.2|3618.7|3617.7|3610.7|0
1626423000000|2021-07-16 08:10:00|3617.2|3611.2|3614.7|3611.2|3617.2|3611.2|3614.7|3607.2|0
1626423300000|2021-07-16 08:15:00|3615.2|3611.7|3616.7|3612.2|3616.7|3612.7|3615.2|3610.2|0
1626423600000|2021-07-16 08:20:00|3616.2|3612.7|3615.7|3609.7|3616.2|3612.7|3615.7|3609.2|0
1626423900000|2021-07-16 08:25:00|3615.2|3609.2|3612.7|3606.2|3615.2|3610.2|3612.7|3606.2|0
1626424200000|2021-07-16 08:30:00||3606.7||3608.2||3608.7||3606.2|0
1626424500000|2021-07-16 08:35:00|3613.2|3608.7|3615.2|3610.7|3615.2|3610.7|3613.2|3607.7|0
1626424800000|2021-07-16 08:40:00|3615.7|3611.2|3615.7|3610.7|3615.7|3611.2|3615.7|3609.2|0
1626425100000|2021-07-16 08:45:00|3616.2|3611.2|3621.2|3616.7|3621.2|3616.7|3616.2|3610.2|0
1626425400000|2021-07-16 08:50:00|3620.7|3616.2|3616.7|3610.2|3620.7|3616.7|3616.7|3609.7|0
1626425700000|2021-07-16 08:55:00|3616.2|3610.7|3615.7|3609.7|3616.2|3611.7|3615.7|3609.2|0
1626426000000|2021-07-16 09:00:00|3615.2|3609.2|3614.7|3609.2|3615.2|3610.2|3614.7|3608.2|0
1626426300000|2021-07-16 09:05:00|3615.2|3609.7|3616.7|3611.2|3616.7|3612.7|3614.7|3609.2|0
1626426600000|2021-07-16 09:10:00|3617.2|3611.7|3618.7|3613.2|3618.7|3614.2|3617.2|3611.2|0
1626426900000|2021-07-16 09:15:00|3619.2|3613.7|3620.2|3615.7|3620.2|3615.7|3619.2|3613.2|0
1626427200000|2021-07-16 09:20:00|3620.7|3616.2|3620.7|3615.2|3620.7|3616.2|3620.7|3614.2|0
1626427500000|2021-07-16 09:25:00|3620.2|3615.7|3619.7|3613.2|3620.2|3615.7|3619.7|3613.2|0
1626427800000|2021-07-16 09:30:00|3619.2|3613.7|3618.7|3613.2|3619.2|3613.7|3618.7|3611.7|0
1626428100000|2021-07-16 09:35:00|3619.2|3613.7|3620.7|3614.7|3620.7|3616.7|3619.2|3613.2|0
1626428400000|2021-07-16 09:40:00|3639.2|3615.2|3622.2|3615.7|3639.2|3623.2|3622.2|3605.2|0
1626428700000|2021-07-16 09:45:00|3622.7|3616.2|3625.2|3619.2|3625.2|3620.7|3622.7|3615.7|0
1626429000000|2021-07-16 09:50:00|3624.7|3619.7|3623.2|3616.2|3624.7|3619.7|3623.2|3616.2|0
1626429300000|2021-07-16 09:55:00|3622.7|3615.7|3620.2|3615.2|3622.7|3615.7|3620.2|3613.2|0
1626429600000|2021-07-16 10:00:00|3619.7|3614.7|3621.7|3611.2|3622.7|3615.7|3619.2|3611.2|0
1626429900000|2021-07-16 10:05:00|3623.2|3611.7|3621.2|3613.7|3625.2|3616.2|3621.2|3611.7|0
1626430200000|2021-07-16 10:10:00|3620.7|3613.2|3616.2|3611.7|3620.7|3613.7|3616.2|3609.7|0
1626430500000|2021-07-16 10:15:00|3616.7|3612.2|3617.2|3613.2|3617.2|3613.2|3616.2|3611.7|0
1626430800000|2021-07-16 10:20:00|3617.7|3612.7|3621.2|3617.2|3621.7|3617.7|3617.2|3612.2|0
1626431100000|2021-07-16 10:25:00|3621.7|3616.7|3622.2|3616.2|3622.7|3618.7|3621.7|3616.2|0
1626431400000|2021-07-16 10:30:00||3616.7||3617.2||3618.2||3615.7|0
1626431700000|2021-07-16 10:35:00|3622.7|3617.7|3627.2|3622.7|3627.2|3622.7|3622.2|3617.7|0
1626432000000|2021-07-16 10:40:00|3626.7|3623.2|3626.7|3620.7|3627.2|3623.2|3626.7|3620.2|0
1626432300000|2021-07-16 10:45:00|3626.2|3620.2|3625.7|3619.2|3626.2|3620.7|3625.7|3618.2|0
1626432600000|2021-07-16 10:50:00||3619.7||3619.7||3620.7||3618.7|0
1626432900000|2021-07-16 10:55:00||3619.2||3620.2||3620.7||3618.7|1
1626433200000|2021-07-16 11:00:00|3638.7|3617.7|3627.2|3619.7|3639.2|3619.7|3627.2|3605.2|0
1626433500000|2021-07-16 11:05:00|3626.7|3620.2|3624.2|3617.7|3626.7|3620.7|3624.2|3617.2|0
1626433800000|2021-07-16 11:10:00|3623.2|3617.2|3620.2|3613.7|3623.2|3617.2|3620.2|3613.2|0
1626434100000|2021-07-16 11:15:00|3619.7|3614.2|3619.2|3612.7|3619.7|3615.2|3619.2|3612.2|1
1626434400000|2021-07-16 11:20:00|3619.7|3613.2|3618.2|3611.7|3619.7|3613.2|3618.2|3611.7|1
1626434700000|2021-07-16 11:25:00|3617.7|3611.2|3617.2|3610.2|3617.7|3611.2|3617.2|3609.7|0
1626435000000|2021-07-16 11:30:00|3617.7|3610.7|3617.2|3613.7|3617.7|3613.7|3617.2|3610.7|0
1626435300000|2021-07-16 11:35:00|3617.7|3613.2|3619.2|3612.7|3619.2|3615.2|3617.7|3612.7|0
1626435600000|2021-07-16 11:40:00|3618.7|3612.2|3617.2|3610.7|3618.7|3612.2|3617.2|3609.7|0
1626435900000|2021-07-16 11:45:00|3616.7|3610.2|3616.2|3610.2|3616.7|3611.2|3616.2|3609.7|0
1626436200000|2021-07-16 11:50:00||3609.7||3609.2||3611.2||3609.2|0
1626436500000|2021-07-16 11:55:00||3609.7||3611.2||3611.7||3609.2|0
1626436800000|2021-07-16 12:00:00|3616.7|3611.7|3619.2|3614.7|3619.2|3615.2|3616.7|3611.2|1
1626437100000|2021-07-16 12:05:00|3619.7|3614.2|3619.2|3615.2|3619.7|3615.2|3619.2|3613.7|0
1626437400000|2021-07-16 12:10:00|3619.7|3615.7|3620.2|3614.7|3620.7|3616.7|3619.2|3614.7|2
1626437700000|2021-07-16 12:15:00|3620.7|3615.2|3621.2|3616.7|3621.2|3617.2|3620.7|3615.2|0
1626438000000|2021-07-16 12:20:00||3616.2||3615.7||3617.2||3615.7|0
1626438300000|2021-07-16 12:25:00|3622.7|3616.2|3622.7|3611.7|3622.7|3616.2|3622.7|3611.7|0
1626438600000|2021-07-16 12:30:00|3622.2|3612.2|3624.2|3617.7|3624.2|3619.7|3621.2|3611.7|0
1626438900000|2021-07-16 12:35:00|3624.7|3617.2|3627.2|3622.2|3627.2|3623.7|3624.7|3617.2|0
1626439200000|2021-07-16 12:40:00|3626.7|3621.7|3625.2|3619.2|3626.7|3622.2|3625.2|3618.2|0
1626439500000|2021-07-16 12:45:00|3624.7|3619.7|3623.2|3616.2|3624.7|3619.7|3623.2|3615.7|0
1626439800000|2021-07-16 12:50:00|3622.7|3615.7|3618.2|3611.7|3622.7|3615.7|3618.2|3611.7|0
1626440100000|2021-07-16 12:55:00||3612.2||3613.2||3613.7||3612.2|0
1626440400000|2021-07-16 13:00:00|3618.7|3612.7|3619.2|3615.2|3619.7|3615.7|3618.7|3612.7|0
1626440700000|2021-07-16 13:05:00||3614.7||3614.7||3614.7||3612.2|0
1626441000000|2021-07-16 13:10:00|3619.7|3614.2|3619.7|3616.2|3619.7|3616.2|3619.7|3613.7|0
1626441300000|2021-07-16 13:15:00|3619.2|3615.7|3619.2|3615.2|3619.2|3615.7|3619.2|3614.7|0
1626441600000|2021-07-16 13:20:00|3619.7|3614.7|3619.7|3615.7|3619.7|3615.7|3619.2|3614.2|5
1626441900000|2021-07-16 13:25:00|3619.2|3616.2|3622.7|3618.7|3622.7|3618.7|3619.2|3615.7|0
1626442200000|2021-07-16 13:30:00|3623.2|3618.2|3627.7|3623.7|3627.7|3623.7|3623.2|3617.2|1
1626442500000|2021-07-16 13:35:00|3628.2|3624.2|3629.2|3624.7|3631.7|3627.7|3627.2|3619.7|0
1626442800000|2021-07-16 13:40:00|3628.2|3624.2|3627.2|3620.7|3628.2|3624.7|3627.2|3620.7|0
1626443100000|2021-07-16 13:45:00|3626.7|3620.2|3617.2|3611.2|3626.7|3621.2|3617.2|3611.2|0
1626443400000|2021-07-16 13:50:00|3616.7|3611.7|3613.2|3607.7|3616.7|3611.7|3613.2|3606.7|0
1626443700000|2021-07-16 13:55:00|3613.7|3608.2|3619.2|3611.2|3619.2|3611.2|3613.2|3607.7|0
1626444000000|2021-07-16 14:00:00|3619.7|3611.7|3619.2|3613.7|3619.7|3615.7|3617.7|3608.2|0
1626444300000|2021-07-16 14:05:00|3619.7|3614.2|3616.2|3611.7|3619.7|3615.7|3616.2|3609.7|0
1626444600000|2021-07-16 14:10:00|3615.7|3611.2|3611.2|3607.2|3615.7|3611.7|3609.7|3603.7|0
1626444900000|2021-07-16 14:15:00|3610.2|3606.7|3614.2|3608.7|3614.2|3610.7|3608.2|3604.7|17
1626445200000|2021-07-16 14:20:00|3613.2|3608.2|3609.2|3603.7|3613.2|3608.7|3609.2|3602.7|1
1626445500000|2021-07-16 14:25:00|3608.7|3603.2|3607.2|3600.7|3608.7|3603.2|3607.2|3600.2|0
1626445800000|2021-07-16 14:30:00|3606.7|3600.2|3611.2|3604.7|3612.7|3608.2|3606.2|3599.7|10
1626446100000|2021-07-16 14:35:00|3610.7|3604.2|3613.2|3608.7|3613.7|3609.2|3608.2|3601.2|0
1626446400000|2021-07-16 14:40:00|3612.7|3608.2|3612.2|3608.2|3612.7|3609.2|3612.2|3605.2|0
1626446700000|2021-07-16 14:45:00|3611.2|3607.7|3613.7|3609.2|3613.7|3609.2|3609.7|3605.2|3
1626447000000|2021-07-16 14:50:00|3614.2|3609.7|3614.2|3609.2|3614.7|3610.7|3614.2|3608.2|0
1626447300000|2021-07-16 14:55:00|3613.7|3609.7|3613.2|3607.7|3613.7|3610.2|3613.2|3606.7|0
1626447600000|2021-07-16 15:00:00|3612.7|3607.2|3611.2|3604.2|3612.7|3608.2|3611.2|3604.2|0
1626447900000|2021-07-16 15:05:00|3611.7|3604.7|3611.2|3605.7|3611.7|3607.7|3611.2|3604.2|0
1626448200000|2021-07-16 15:10:00||3605.2||3605.7||3607.2||3605.2|3
1626448500000|2021-07-16 15:15:00|3611.7|3605.2|3613.2|3608.2|3613.2|3608.7|3611.2|3605.2|0
1626448800000|2021-07-16 15:20:00|3613.7|3607.7|3614.2|3608.2|3614.2|3610.2|3613.7|3607.2|0
1626449100000|2021-07-16 15:25:00|3619.2|3608.7|3621.2|3604.2|3621.2|3609.2|3619.2|3604.2|3
1626449400000|2021-07-16 15:30:00|3620.7|3603.2|3623.7|3605.7|3634.7|3605.7|3619.2|3601.7|0
1626449700000|2021-07-16 15:35:00|3624.2|3605.2|3626.7|3605.7|3638.7|3605.7|3624.2|3605.2|0
1626450000000|2021-07-16 15:40:00|3638.2|3603.2|3648.2|3603.7|3648.2|3626.7|3638.2|3584.7|2
1626450300000|2021-07-16 15:45:00|3636.7|3600.2|3642.7|3594.7|3648.2|3601.2|3635.7|3584.7|0
1626450600000|2021-07-16 15:50:00|3648.2|3595.2|3640.7|3596.7|3648.2|3596.7|3640.7|3588.7|0
1626450900000|2021-07-16 15:55:00|3640.2|3597.2|3640.2|3597.2|3648.2|3597.2|3640.2|3589.2|0
1626451200000|2021-07-16 16:00:00|3639.7|3597.7|3639.7|3600.7|3647.2|3600.7|3638.7|3596.2|0
1626452100000|2021-07-16 16:15:00|3647.7|3601.2|3646.2|3601.7|3648.2|3601.7|3646.2|3601.2|0
1626452400000|2021-07-16 16:20:00|3648.2|3602.2|3645.7|3602.2|3648.2|3602.2|3645.7|3602.2|0
1626453000000|2021-07-16 16:30:00|3648.2|3602.7|3644.7|3603.2|3648.2|3603.2|3644.7|3600.2|0
1626454500000|2021-07-16 16:55:00|3648.2|3603.7|3643.7|3600.7|3648.2|3603.7|3643.7|3600.7|0
1626454800000|2021-07-16 17:00:00|3648.2|3601.2|3643.2|3601.2|3648.2|3601.2|3643.2|3601.2|0
1626455100000|2021-07-16 17:05:00|3642.7|3598.2|3642.7|3601.7|3642.7|3601.7|3642.7|3598.2|0
1626455700000|2021-07-16 17:15:00|3648.2|3602.2|3642.2|3602.2|3648.2|3602.2|3642.2|3602.2|0
1626456300000|2021-07-16 17:25:00|3641.7|3598.2|3641.7|3602.7|3641.7|3602.7|3641.7|3598.2|0
1626457200000|2021-07-16 17:40:00|3641.2|3600.2|3641.2|3600.7|3641.2|3600.7|3641.2|3600.2|0
1626457500000|2021-07-16 17:45:00|3648.2|3598.7|3640.7|3598.7|3648.2|3598.7|3640.7|3598.7|0
1626458400000|2021-07-16 18:00:00|3640.2|3596.2|3639.7|3596.7|3640.2|3599.2|3639.7|3596.2|0
1626458700000|2021-07-16 18:05:00|3639.2|3594.2|3639.2|3597.2|3639.2|3597.2|3639.2|3594.2|0
1626459000000|2021-07-16 18:10:00|3638.7|3594.2|3638.7|3597.7|3638.7|3597.7|3638.7|3594.2|0
1626459900000|2021-07-16 18:25:00|3638.2|3594.2|3638.2|3598.2|3638.2|3598.2|3638.2|3594.2|0
1626460500000|2021-07-16 18:35:00||3594.2||3594.7||3594.7||3594.2|0
1626460800000|2021-07-16 18:40:00|3637.7|3592.2|3637.7|3595.2|3637.7|3595.2|3637.7|3592.2|0
1626461100000|2021-07-16 18:45:00|3637.2|3592.2|3637.2|3593.7|3637.2|3593.7|3637.2|3592.2|0
1626461400000|2021-07-16 18:50:00|3636.7|3590.2|3636.7|3594.2|3636.7|3594.2|3636.7|3590.2|0
1626461700000|2021-07-16 18:55:00|3636.2|3590.2|3636.2|3594.7|3636.2|3594.7|3636.2|3590.2|0
1626462000000|2021-07-16 19:00:00||3592.2||3587.2||3592.2||3587.2|0
1626462300000|2021-07-16 19:05:00|3644.2|3587.7|3635.7|3587.7|3644.2|3587.7|3635.7|3587.7|0
1626462600000|2021-07-16 19:10:00|3643.7|3588.2|3634.7|3588.7|3648.2|3588.7|3634.7|3588.2|0
1626462900000|2021-07-16 19:15:00|3634.2|3586.2|3633.7|3589.7|3634.2|3589.7|3633.7|3586.2|0
1626463200000|2021-07-16 19:20:00|3641.7|3590.2|3633.2|3590.2|3641.7|3590.2|3633.2|3590.2|0
1626463500000|2021-07-16 19:25:00|3632.7|3586.2|3632.7|3590.7|3632.7|3590.7|3632.7|3586.2|0
1626463800000|2021-07-16 19:30:00|3632.2|3588.2|3632.2|3591.2|3632.2|3591.2|3632.2|3588.2|0
1626464100000|2021-07-16 19:35:00|3631.7|3588.2|3631.2|3588.7|3631.7|3591.7|3631.2|3588.2|0
1626464400000|2021-07-16 19:40:00|3630.7|3586.2|3629.7|3590.2|3638.7|3590.2|3629.7|3586.2|0
1626464700000|2021-07-16 19:45:00|3637.7|3590.7|3627.7|3589.7|3648.2|3591.2|3627.7|3588.2|0
1626465000000|2021-07-16 19:50:00|3635.7|3590.2|3626.7|3590.7|3635.7|3590.7|3626.7|3590.2|0
1626465300000|2021-07-16 19:55:00|3634.7|3591.2|3628.7|3591.2|3634.7|3591.2|3628.7|3591.2|0
1626674400000|2021-07-19 06:00:00|3618.2|3568.2|3623.2|3584.7|3648.2|3584.7|3616.2|3566.2|0
1626674700000|2021-07-19 06:05:00||3562.2||3562.2||3562.2||3562.2|0
1626675000000|2021-07-19 06:10:00|3622.7|3562.7|3622.2|3563.2|3622.7|3563.2|3622.2|3562.2|0
1626675900000|2021-07-19 06:25:00|3621.7|3563.7|3621.7|3564.7|3621.7|3564.7|3621.7|3563.7|0
1626676500000|2021-07-19 06:35:00|3621.2|3565.2|3621.7|3565.7|3621.7|3566.2|3621.2|3565.2|0
1626677700000|2021-07-19 06:55:00|3621.2|3566.2|3618.7|3582.7|3621.7|3591.2|3612.7|3566.2|0
1626678000000|2021-07-19 07:00:00|3618.2|3584.2|3597.2|3592.7|3623.7|3595.7|3597.2|3561.7|0
1626678300000|2021-07-19 07:05:00|3596.2|3592.2|3586.7|3582.7|3596.2|3592.2|3586.2|3581.2|0
1626678600000|2021-07-19 07:10:00|3587.2|3583.2|3586.7|3583.2|3589.7|3585.7|3586.2|3582.2|0
1626678900000|2021-07-19 07:15:00|3586.2|3582.7|3588.2|3583.7|3589.2|3585.2|3584.2|3579.7|2
1626679200000|2021-07-19 07:20:00|3587.2|3583.2|3580.7|3576.7|3587.2|3583.2|3578.2|3574.2|0
1626679500000|2021-07-19 07:25:00|3580.2|3576.2|3582.7|3578.7|3582.7|3579.2|3580.2|3575.7|0
1626679800000|2021-07-19 07:30:00|3582.2|3578.2|3576.2|3571.7|3582.7|3578.2|3575.7|3571.7|7
1626680100000|2021-07-19 07:35:00|3575.7|3571.2|3576.2|3572.2|3577.7|3573.2|3572.2|3567.7|0
1626680400000|2021-07-19 07:40:00|3576.7|3572.7|3580.7|3576.2|3580.7|3576.7|3576.2|3572.2|13
1626680700000|2021-07-19 07:45:00|3580.2|3576.7|3579.2|3575.2|3580.2|3576.7|3574.7|3571.7|15
1626681000000|2021-07-19 07:50:00|3579.7|3575.7|3584.2|3580.7|3586.7|3583.2|3579.2|3574.7|0
1626681300000|2021-07-19 07:55:00|3583.7|3580.2|3580.2|3576.2|3583.7|3580.2|3576.2|3572.2|2
1626681600000|2021-07-19 08:00:00|3580.7|3576.7|3586.2|3582.2|3587.2|3583.2|3579.7|3576.2|0
1626681900000|2021-07-19 08:05:00|3586.7|3582.7|3589.2|3585.2|3590.2|3586.2|3585.7|3582.2|0
1626682200000|2021-07-19 08:10:00|3588.7|3584.7|3593.7|3589.7|3594.2|3590.2|3588.7|3584.7|0
1626682500000|2021-07-19 08:15:00|3593.2|3589.2|3596.2|3592.2|3597.2|3593.2|3592.7|3589.2|0
1626682800000|2021-07-19 08:20:00|3595.7|3592.7|3595.2|3591.2|3598.2|3594.2|3595.2|3591.2|0
1626683100000|2021-07-19 08:25:00|3594.7|3590.7|3593.2|3589.2|3595.2|3591.2|3590.7|3587.2|0
1626683400000|2021-07-19 08:30:00|3592.7|3588.7|3591.7|3587.7|3593.2|3589.2|3591.2|3587.2|0
1626683700000|2021-07-19 08:35:00|3591.2|3587.2|3581.2|3577.2|3591.2|3587.7|3581.2|3577.2|14
1626684000000|2021-07-19 08:40:00|3580.7|3576.7|3580.7|3576.2|3582.2|3578.2|3578.7|3575.2|0
1626684300000|2021-07-19 08:45:00|3580.2|3575.7|3574.2|3570.2|3580.2|3575.7|3574.2|3570.2|5
1626684600000|2021-07-19 08:50:00|3573.7|3569.7|3573.7|3569.7|3574.7|3571.2|3572.7|3568.7|0
1626684900000|2021-07-19 08:55:00|3573.2|3570.2|3569.7|3566.7|3573.2|3570.2|3568.7|3564.7|0
1626685200000|2021-07-19 09:00:00|3569.2|3565.7|3569.7|3565.7|3570.2|3566.2|3567.7|3563.7|1
1626685500000|2021-07-19 09:05:00|3570.2|3565.2|3571.7|3568.2|3571.7|3568.2|3567.7|3564.2|0
1626685800000|2021-07-19 09:10:00|3572.2|3567.7|3570.2|3566.2|3572.2|3568.2|3566.2|3562.7|0
1626686100000|2021-07-19 09:15:00|3570.7|3566.7|3571.2|3567.2|3574.2|3570.2|3570.7|3566.2|0
1626686400000|2021-07-19 09:20:00|3570.7|3567.7|3568.7|3565.2|3570.7|3567.7|3564.2|3560.2|1
1626686700000|2021-07-19 09:25:00|3569.2|3564.7|3567.2|3563.2|3569.2|3565.2|3567.2|3563.2|0
1626687000000|2021-07-19 09:30:00|3566.7|3562.7|3565.7|3562.2|3567.7|3563.7|3565.2|3561.2|0
1626687300000|2021-07-19 09:35:00|3565.2|3561.7|3568.2|3564.2|3568.7|3564.7|3565.2|3561.2|0
1626687600000|2021-07-19 09:40:00|3567.7|3563.7|3569.7|3566.2|3571.2|3567.7|3567.2|3563.2|1
1626687900000|2021-07-19 09:45:00|3570.2|3565.7|3566.2|3562.2|3570.2|3566.2|3566.2|3561.7|0
1626688200000|2021-07-19 09:50:00|3566.7|3562.7|3568.7|3564.7|3568.7|3564.7|3564.7|3560.7|0
1626688500000|2021-07-19 09:55:00|3568.2|3564.2|3566.7|3562.7|3568.7|3564.7|3565.2|3561.2|0
1626688800000|2021-07-19 10:00:00|3567.2|3563.2|3562.2|3558.7|3568.7|3564.7|3562.2|3558.7|0
1626689100000|2021-07-19 10:05:00|3563.2|3558.2|3559.7|3555.7|3568.2|3558.7|3559.7|3555.2|0
1626689400000|2021-07-19 10:10:00||3556.2||3553.7||3556.2||3553.7|0
1626689700000|2021-07-19 10:15:00|3559.2|3554.2|3558.7|3554.7|3559.7|3556.2|3558.7|3553.2|0
1626690000000|2021-07-19 10:20:00|3558.2|3554.2|3559.7|3556.2|3560.7|3557.2|3557.7|3554.2|0
1626690300000|2021-07-19 10:25:00|3560.2|3556.7|3562.7|3558.7|3562.7|3558.7|3560.2|3556.2|0
1626690600000|2021-07-19 10:30:00|3562.2|3558.2|3563.7|3560.2|3563.7|3560.2|3561.7|3558.2|0
1626690900000|2021-07-19 10:35:00|3563.2|3559.7|3558.7|3554.7|3563.2|3559.7|3557.7|3554.2|0
1626691200000|2021-07-19 10:40:00|3559.2|3554.2|3558.2|3554.2|3559.2|3555.2|3558.2|3554.2|0
1626691500000|2021-07-19 10:45:00|3558.7|3554.7|3560.2|3556.2|3561.2|3557.2|3557.7|3553.7|0
1626691800000|2021-07-19 10:50:00|3559.7|3555.7|3560.7|3556.7|3561.2|3557.2|3559.2|3555.2|0
1626692100000|2021-07-19 10:55:00|3561.2|3557.2|3560.7|3557.2|3562.2|3558.2|3560.7|3557.2|0
1626692400000|2021-07-19 11:00:00|3561.2|3557.7|3556.2|3552.2|3577.7|3557.7|3555.7|3541.2|16
1626692700000|2021-07-19 11:05:00|3556.7|3552.7|3558.7|3555.2|3560.2|3556.2|3556.7|3552.7|0
1626693000000|2021-07-19 11:10:00|3557.7|3554.7|3555.7|3552.2|3557.7|3554.7|3555.7|3551.7|0
1626693300000|2021-07-19 11:15:00|3556.2|3552.7|3554.2|3550.2|3556.2|3552.7|3553.7|3549.7|0
1626693600000|2021-07-19 11:20:00|3553.7|3550.7|3555.2|3551.7|3556.2|3552.2|3553.7|3550.2|0
1626693900000|2021-07-19 11:25:00|3554.7|3551.2|3553.2|3549.7|3557.2|3553.7|3553.2|3549.7|5
1626694200000|2021-07-19 11:30:00|3552.7|3549.2|3546.7|3543.2|3553.2|3549.7|3546.7|3543.2|0
1626694500000|2021-07-19 11:35:00|3547.2|3543.7|3543.7|3540.2|3547.7|3544.2|3543.2|3539.7|14
1626694800000|2021-07-19 11:40:00|3543.2|3539.2|3540.7|3537.2|3543.2|3539.7|3540.2|3536.7|6
1626695100000|2021-07-19 11:45:00|3541.2|3536.7|3542.2|3538.2|3542.7|3539.2|3539.7|3536.2|0
1626695400000|2021-07-19 11:50:00|3541.7|3537.7|3537.2|3533.7|3541.7|3538.2|3535.2|3531.7|1
1626695700000|2021-07-19 11:55:00|3537.7|3533.2|3542.2|3538.2|3542.2|3538.2|3536.2|3532.7|1
1626696000000|2021-07-19 12:00:00|3542.7|3538.7|3538.2|3534.2|3544.7|3540.2|3538.2|3533.7|0
1626696300000|2021-07-19 12:05:00|3537.7|3533.7|3535.7|3532.2|3539.7|3535.7|3535.7|3531.7|2
1626696600000|2021-07-19 12:10:00|3535.2|3531.7|3537.2|3533.7|3537.7|3534.2|3535.2|3531.2|0
1626696900000|2021-07-19 12:15:00|3536.7|3533.2|3532.2|3528.2|3536.7|3533.7|3529.7|3525.7|6
1626697200000|2021-07-19 12:20:00|3532.7|3529.2|3528.7|3525.2|3533.2|3529.2|3526.7|3522.7|0
1626697500000|2021-07-19 12:25:00|3528.2|3524.7|3528.7|3524.7|3529.2|3525.7|3526.7|3522.7|0
1626697800000|2021-07-19 12:30:00|3528.2|3524.2|3530.2|3526.7|3531.2|3527.2|3528.2|3524.2|0
1626698100000|2021-07-19 12:35:00|3530.7|3526.2|3529.2|3525.7|3534.2|3530.2|3529.2|3525.2|2
1626698400000|2021-07-19 12:40:00|3528.7|3525.2|3535.7|3531.7|3535.7|3531.7|3528.2|3524.7|10
1626698700000|2021-07-19 12:45:00|3535.2|3531.2|3541.7|3537.2|3541.7|3537.2|3533.2|3529.2|0
1626699000000|2021-07-19 12:50:00|3541.2|3537.7|3545.2|3541.2|3545.2|3541.2|3541.2|3537.2|0
1626699300000|2021-07-19 12:55:00|3544.7|3541.7|3544.7|3540.7|3545.7|3542.2|3544.2|3540.2|0
1626699600000|2021-07-19 13:00:00|3544.2|3540.2|3540.2|3536.2|3544.7|3540.7|3540.2|3536.2|5
1626699900000|2021-07-19 13:05:00|3540.7|3536.7|3543.2|3539.2|3543.2|3539.2|3540.2|3535.7|0
1626700200000|2021-07-19 13:10:00|3542.7|3538.7|3536.7|3532.7|3542.7|3538.7|3536.7|3532.7|3
1626700500000|2021-07-19 13:15:00|3537.2|3533.2|3536.7|3532.7|3537.7|3534.2|3535.7|3531.7|0
1626700800000|2021-07-19 13:20:00|3537.2|3533.2|3542.2|3538.7|3542.2|3538.7|3536.7|3532.7|0
1626701100000|2021-07-19 13:25:00|3542.7|3538.2|3542.7|3538.7|3544.7|3540.7|3540.7|3536.7|0
1626701400000|2021-07-19 13:30:00|3542.2|3538.2|3546.7|3542.7|3546.7|3542.7|3538.2|3534.2|0
1626701700000|2021-07-19 13:35:00|3547.2|3543.2|3550.2|3546.2|3552.7|3548.7|3546.7|3542.7|2
1626702000000|2021-07-19 13:40:00|3549.7|3545.7|3563.2|3558.7|3563.2|3559.2|3547.7|3543.7|0
1626702300000|2021-07-19 13:45:00|3562.7|3559.2|3561.7|3557.7|3563.2|3559.7|3557.2|3553.7|0
1626702600000|2021-07-19 13:50:00|3561.2|3557.2|3557.7|3554.2|3562.7|3559.2|3555.7|3551.7|0
1626702900000|2021-07-19 13:55:00|3557.2|3553.7|3555.7|3551.7|3557.2|3553.7|3552.7|3549.2|0
1626703200000|2021-07-19 14:00:00|3555.2|3551.2|3555.2|3550.7|3555.2|3551.2|3549.7|3545.7|0
1626703500000|2021-07-19 14:05:00|3554.7|3551.2|3551.7|3547.7|3555.2|3551.7|3551.7|3547.2|0
1626703800000|2021-07-19 14:10:00|3551.2|3547.2|3547.2|3543.2|3551.2|3547.2|3544.7|3540.7|0
1626704100000|2021-07-19 14:15:00|3547.7|3544.2|3555.2|3550.7|3555.2|3550.7|3547.7|3544.2|9
1626704400000|2021-07-19 14:20:00|3554.7|3550.2|3559.7|3556.2|3560.2|3556.2|3553.2|3549.7|0
1626704700000|2021-07-19 14:25:00|3559.2|3555.7|3563.2|3558.7|3563.7|3559.7|3555.7|3551.7|0
1626705000000|2021-07-19 14:30:00|3562.7|3558.2|3555.2|3551.2|3562.7|3558.7|3553.2|3549.7|0
1626705300000|2021-07-19 14:35:00|3554.7|3550.7|3554.7|3550.7|3555.2|3551.2|3549.7|3545.7|0
1626705600000|2021-07-19 14:40:00|3555.2|3551.2|3559.2|3555.2|3559.7|3555.7|3554.2|3550.7|0
1626705900000|2021-07-19 14:45:00|3558.7|3554.7|3560.2|3556.2|3560.2|3556.2|3557.2|3553.2|0
1626706200000|2021-07-19 14:50:00|3560.7|3556.7|3557.2|3553.2|3562.2|3558.2|3557.2|3553.2|0
1626706500000|2021-07-19 14:55:00|3556.7|3552.7|3560.7|3556.7|3560.7|3556.7|3555.2|3551.2|0
1626706800000|2021-07-19 15:00:00|3561.2|3557.2|3566.7|3562.7|3566.7|3562.7|3559.2|3555.2|0
1626707100000|2021-07-19 15:05:00|3566.2|3562.2|3568.7|3565.2|3570.7|3566.2|3566.2|3562.2|7
1626707400000|2021-07-19 15:10:00|3568.2|3564.7|3566.7|3562.7|3568.2|3564.7|3566.2|3562.7|0
1626707700000|2021-07-19 15:15:00|3567.7|3563.2|3566.7|3563.2|3568.7|3565.2|3566.7|3562.7|2
1626708000000|2021-07-19 15:20:00|3567.2|3562.7|3562.2|3558.2|3567.2|3563.2|3561.7|3558.2|0
1626708300000|2021-07-19 15:25:00|3561.7|3557.7|3564.2|3546.2|3568.2|3560.2|3561.2|3514.2|2
1626708600000|2021-07-19 15:30:00|3564.7|3546.7|3571.7|3560.7|3574.2|3562.7|3563.7|3546.7|0
1626708900000|2021-07-19 15:35:00|3571.2|3561.2|3577.2|3548.2|3577.2|3561.7|3569.2|3505.7|0
1626709500000|2021-07-19 15:45:00||3506.7||3548.7||3548.7||3506.7|0
1626709800000|2021-07-19 15:50:00||3506.7||3549.2||3549.2||3506.7|0
1626710100000|2021-07-19 15:55:00||3541.7||3549.7||3549.7||3541.7|0
1626710400000|2021-07-19 16:00:00||3509.2||3551.7||3551.7||3509.2|0
1626710700000|2021-07-19 16:05:00||3499.7||3549.7||3549.7||3499.7|0
1626711300000|2021-07-19 16:15:00||3550.2||3551.7||3551.7||3499.7|0
1626711600000|2021-07-19 16:20:00||3499.7||3551.7||3551.7||3499.7|0
1626711900000|2021-07-19 16:25:00||3509.2||3545.2||3551.7||3509.2|0
1626712200000|2021-07-19 16:30:00||3499.7||3545.7||3545.7||3499.7|0
1626712500000|2021-07-19 16:35:00||3538.2||3544.2||3545.7||3499.7|0
1626712800000|2021-07-19 16:40:00||3499.7||3537.7||3544.2||3499.7|0
1626713100000|2021-07-19 16:45:00||3530.2||3538.7||3538.7||3499.7|0
1626713400000|2021-07-19 16:50:00||3531.2||3539.2||3539.2||3531.2|0
1626714000000|2021-07-19 17:00:00||3499.7||3540.2||3540.2||3499.7|0
1626714300000|2021-07-19 17:05:00||3532.7||3541.2||3541.2||3532.7|0
1626714600000|2021-07-19 17:10:00||3499.7||3542.7||3542.7||3499.7|0
1626714900000|2021-07-19 17:15:00||3499.7||3543.2||3543.2||3499.7|0
1626715200000|2021-07-19 17:20:00||3499.7||3546.7||3546.7||3499.7|0
1626715500000|2021-07-19 17:25:00||3499.7||3544.7||3544.7||3499.7|0
1626715800000|2021-07-19 17:30:00||3499.7||3543.7||3543.7||3499.7|0
1626716100000|2021-07-19 17:35:00||3544.2||3546.7||3546.7||3544.2|0
1626716400000|2021-07-19 17:40:00||3499.7||3543.7||3546.7||3499.7|0
1626717300000|2021-07-19 17:55:00||3499.7||3541.2||3541.2||3499.7|0
1626717600000|2021-07-19 18:00:00||3541.7||3545.7||3545.7||3541.7|0
1626717900000|2021-07-19 18:05:00||3538.7||3545.7||3545.7||3538.7|0
1626718200000|2021-07-19 18:10:00||3499.7||3545.7||3545.7||3499.7|0
1626718800000|2021-07-19 18:20:00||3546.2||3549.2||3549.2||3546.2|0
1626719100000|2021-07-19 18:25:00||3499.7||3546.7||3546.7||3499.7|0
1626719700000|2021-07-19 18:35:00||3539.7||3540.2||3540.2||3539.7|0
1626720900000|2021-07-19 18:55:00||3540.7||3543.7||3543.7||3499.7|0
1626721200000|2021-07-19 19:00:00||3499.7||3543.7||3543.7||3499.7|0
1626721500000|2021-07-19 19:05:00||3499.7||3546.2||3546.2||3499.7|0
1626722100000|2021-07-19 19:15:00||3499.7||3542.2||3544.7||3499.7|0
1626722400000|2021-07-19 19:20:00||3499.7||3542.2||3542.2||3499.7|0
1626723000000|2021-07-19 19:30:00||3499.7||3541.7||3544.2||3499.7|0
1626723300000|2021-07-19 19:35:00||3499.7||3538.7||3545.2||3499.7|0
1626723600000|2021-07-19 19:40:00||3539.2||3539.7||3539.7||3499.7|0
1626724200000|2021-07-19 19:50:00||3499.7||3540.2||3540.2||3499.7|0
1626724500000|2021-07-19 19:55:00||3499.7||3541.7||3541.7||3499.7|0
1626760800000|2021-07-20 06:00:00||3542.2||3494.7||3546.2||3494.7|0
1626761100000|2021-07-20 06:05:00||3495.7||3495.7||3495.7||3495.7|0
1626761400000|2021-07-20 06:10:00||3546.2||3556.2||3556.2||3546.2|0
1626761700000|2021-07-20 06:15:00||3556.7||3556.7||3556.7||3556.7|0
1626763200000|2021-07-20 06:40:00||3556.2||3556.2||3556.2||3556.2|0
1626764100000|2021-07-20 06:55:00|3579.7|3556.7|3579.7|3561.7|3579.7|3561.7|3579.7|3556.7|0
1626764400000|2021-07-20 07:00:00|3613.7|3575.7|3584.7|3579.2|3640.2|3581.2|3584.7|3556.2|3
1626764700000|2021-07-20 07:05:00|3583.7|3579.7|3583.7|3579.2|3583.7|3579.7|3576.7|3571.2|1
1626765000000|2021-07-20 07:10:00|3584.2|3579.7|3591.7|3586.7|3592.2|3587.7|3584.2|3579.7|7
1626765300000|2021-07-20 07:15:00|3590.7|3586.2|3587.7|3583.7|3590.7|3586.2|3584.7|3579.2|0
1626765600000|2021-07-20 07:20:00|3588.2|3584.2|3589.7|3584.2|3589.7|3585.7|3588.2|3582.7|0
1626765900000|2021-07-20 07:25:00|3590.2|3583.7|3588.7|3583.7|3590.2|3585.7|3586.7|3581.2|3
1626766200000|2021-07-20 07:30:00|3589.2|3584.2|3589.7|3584.2|3590.2|3585.7|3585.7|3580.2|0
1626766500000|2021-07-20 07:35:00|3588.7|3583.7|3585.7|3578.7|3606.7|3584.2|3585.2|3568.2|0
1626766800000|2021-07-20 07:40:00|3585.2|3579.2|3595.2|3588.2|3598.7|3588.7|3585.2|3565.2|0
1626767100000|2021-07-20 07:45:00|3595.7|3588.7|3596.2|3591.7|3601.2|3591.7|3594.7|3586.7|0
1626767400000|2021-07-20 07:50:00|3595.7|3591.2|3593.7|3588.2|3598.2|3593.7|3593.7|3588.2|0
1626767700000|2021-07-20 07:55:00|3594.2|3588.7|3592.7|3587.2|3594.7|3590.2|3592.7|3586.7|0
1626768000000|2021-07-20 08:00:00|3591.7|3587.7|3592.7|3588.7|3593.7|3589.2|3591.7|3586.7|0
1626768300000|2021-07-20 08:05:00|3593.2|3588.2|3588.7|3584.7|3593.2|3588.7|3587.7|3584.2|0
1626768600000|2021-07-20 08:10:00|3588.2|3584.2|3590.2|3586.2|3591.2|3587.7|3586.2|3582.7|0
1626768900000|2021-07-20 08:15:00|3590.7|3586.7|3589.7|3585.7|3592.2|3587.7|3589.7|3585.7|0
1626769200000|2021-07-20 08:20:00|3589.2|3585.2|3589.2|3585.7|3591.7|3588.2|3589.2|3585.2|0
1626769500000|2021-07-20 08:25:00|3589.7|3585.2|3592.2|3587.7|3592.7|3588.7|3589.2|3585.2|0
1626769800000|2021-07-20 08:30:00|3592.7|3588.2|3585.2|3581.7|3592.7|3588.7|3585.2|3581.7|0
1626770100000|2021-07-20 08:35:00|3585.7|3581.2|3586.2|3582.2|3586.7|3582.7|3585.7|3581.2|0
1626770400000|2021-07-20 08:40:00|3586.7|3582.7|3583.2|3579.2|3586.7|3583.2|3583.2|3579.2|0
1626770700000|2021-07-20 08:45:00|3582.7|3578.7|3581.7|3577.7|3582.7|3578.7|3580.7|3576.7|0
1626771000000|2021-07-20 08:50:00|3582.2|3578.2|3582.2|3578.2|3584.2|3579.7|3581.2|3577.2|0
1626771300000|2021-07-20 08:55:00|3582.7|3577.7|3581.2|3576.7|3583.2|3578.7|3581.2|3576.7|0
1626771600000|2021-07-20 09:00:00|3580.7|3575.7|3576.2|3572.2|3580.7|3575.7|3576.2|3572.2|3
1626771900000|2021-07-20 09:05:00|3575.7|3571.7|3576.2|3572.7|3577.2|3572.7|3575.2|3570.7|0
1626772200000|2021-07-20 09:10:00|3576.7|3572.2|3577.2|3573.2|3577.7|3573.7|3575.2|3571.7|2
1626772500000|2021-07-20 09:15:00|3576.7|3572.7|3574.2|3570.7|3576.7|3572.7|3573.2|3569.2|0
1626772800000|2021-07-20 09:20:00|3574.7|3570.2|3573.2|3569.2|3575.2|3571.2|3572.7|3568.7|0
1626773100000|2021-07-20 09:25:00|3573.7|3568.7|3573.2|3568.7|3573.7|3569.7|3572.2|3568.7|0
1626773400000|2021-07-20 09:30:00|3572.7|3568.2|3573.2|3569.2|3573.7|3569.7|3572.2|3568.2|0
1626773700000|2021-07-20 09:35:00|3573.7|3568.7|3569.2|3565.2|3573.7|3568.7|3569.2|3565.2|0
1626774000000|2021-07-20 09:40:00|3569.7|3565.7|3569.2|3565.2|3570.7|3566.2|3569.2|3565.2|0
1626774300000|2021-07-20 09:45:00|3569.7|3565.7|3562.2|3558.7|3570.2|3566.2|3562.2|3558.7|0
1626774600000|2021-07-20 09:50:00|3561.7|3558.2|3559.2|3555.2|3561.7|3558.7|3557.2|3553.2|0
1626774900000|2021-07-20 09:55:00|3559.7|3554.7|3564.7|3560.7|3565.2|3561.2|3558.2|3554.2|0
1626775200000|2021-07-20 10:00:00|3564.2|3560.2|3563.2|3559.2|3564.2|3560.2|3562.2|3558.2|0
1626775500000|2021-07-20 10:05:00|3563.7|3559.7|3568.7|3564.7|3568.7|3564.7|3563.2|3559.7|5
1626775800000|2021-07-20 10:10:00|3568.2|3565.2|3571.7|3567.7|3573.2|3569.2|3568.2|3565.2|0
1626776100000|2021-07-20 10:15:00|3572.2|3568.2|3573.2|3569.2|3573.7|3569.7|3571.7|3568.2|0
1626776400000|2021-07-20 10:20:00|3573.7|3569.7|3572.7|3568.7|3574.7|3570.7|3572.2|3568.2|0
1626776700000|2021-07-20 10:25:00|3573.2|3569.2|3573.7|3569.7|3574.7|3570.7|3572.2|3568.2|0
1626777000000|2021-07-20 10:30:00|3574.2|3570.2|3577.2|3571.7|3577.7|3573.7|3574.2|3570.2|0
1626777300000|2021-07-20 10:35:00|3576.7|3571.2|3572.7|3568.7|3576.7|3571.7|3572.7|3568.7|0
1626777600000|2021-07-20 10:40:00|3573.2|3569.2|3571.7|3567.7|3573.2|3569.7|3571.7|3567.7|0
1626777900000|2021-07-20 10:45:00|3572.2|3568.2|3566.7|3562.7|3572.7|3568.2|3566.7|3562.7|2
1626778200000|2021-07-20 10:50:00|3567.2|3563.2|3567.7|3563.7|3568.2|3564.2|3566.2|3562.2|0
1626778500000|2021-07-20 10:55:00|3567.2|3564.2|3568.7|3564.2|3571.2|3566.7|3567.2|3563.2|0
1626778800000|2021-07-20 11:00:00|3600.7|3561.7|3569.2|3565.2|3600.7|3565.2|3566.7|3553.2|0
1626779100000|2021-07-20 11:05:00|3568.7|3564.7|3567.2|3563.2|3569.7|3565.7|3567.2|3563.2|0
1626779400000|2021-07-20 11:10:00|3566.7|3562.7|3563.7|3559.7|3566.7|3562.7|3562.2|3558.2|0
1626779700000|2021-07-20 11:15:00|3564.2|3560.7|3563.2|3559.2|3564.7|3560.7|3563.2|3558.7|0
1626780000000|2021-07-20 11:20:00|3562.7|3558.7|3565.7|3561.7|3566.2|3562.7|3562.2|3558.2|0
1626780300000|2021-07-20 11:25:00|3565.2|3561.2|3569.7|3565.2|3569.7|3565.2|3565.2|3561.2|0
1626780600000|2021-07-20 11:30:00|3569.2|3565.7|3572.7|3568.7|3572.7|3568.7|3569.2|3565.7|0
1626780900000|2021-07-20 11:35:00|3572.2|3568.2|3570.2|3565.7|3572.7|3568.2|3570.2|3565.2|0
1626781200000|2021-07-20 11:40:00|3570.7|3566.2|3569.7|3565.7|3571.2|3567.7|3569.7|3565.7|0
1626781500000|2021-07-20 11:45:00|3570.2|3566.7|3571.2|3565.7|3571.7|3567.7|3570.2|3565.7|0
1626781800000|2021-07-20 11:50:00|3570.7|3565.2|3573.2|3569.2|3573.7|3569.2|3568.7|3564.7|0
1626782100000|2021-07-20 11:55:00|3573.7|3569.7|3575.7|3571.2|3575.7|3571.2|3573.7|3569.7|0
1626782400000|2021-07-20 12:00:00|3575.2|3571.7|3574.7|3570.7|3575.7|3572.2|3574.7|3570.7|0
1626782700000|2021-07-20 12:05:00|3574.2|3570.2|3573.2|3569.2|3574.2|3570.2|3572.7|3568.7|0
1626783000000|2021-07-20 12:10:00|3572.7|3569.7|3574.7|3570.7|3574.7|3570.7|3572.7|3569.7|0
1626783300000|2021-07-20 12:15:00|3575.2|3571.2|3574.7|3570.7|3575.7|3571.7|3573.2|3569.7|0
1626783600000|2021-07-20 12:20:00|3575.2|3571.2|3576.2|3572.2|3577.7|3573.7|3575.2|3571.2|0
1626783900000|2021-07-20 12:25:00|3575.7|3572.7|3579.7|3572.2|3580.2|3574.2|3575.7|3570.2|0
1626784200000|2021-07-20 12:30:00|3579.2|3571.7|3573.7|3569.7|3579.2|3573.7|3572.7|3569.2|0
1626784500000|2021-07-20 12:35:00|3573.2|3569.2|3575.2|3571.2|3576.2|3572.2|3572.2|3567.7|0
1626784800000|2021-07-20 12:40:00|3575.7|3571.7|3577.2|3573.7|3579.2|3575.7|3575.2|3571.2|0
1626785100000|2021-07-20 12:45:00|3576.7|3573.2|3577.2|3573.7|3578.7|3574.2|3576.7|3573.2|0
1626785400000|2021-07-20 12:50:00|3576.7|3573.2|3581.7|3577.7|3581.7|3578.2|3576.7|3572.7|0
1626785700000|2021-07-20 12:55:00|3581.2|3578.2|3578.2|3574.2|3581.7|3578.2|3577.2|3573.7|0
1626786000000|2021-07-20 13:00:00|3578.7|3574.7|3580.7|3576.7|3580.7|3576.7|3578.7|3574.2|0
1626786300000|2021-07-20 13:05:00|3580.2|3576.2|3578.2|3574.2|3580.2|3576.7|3578.2|3574.2|0
1626786600000|2021-07-20 13:10:00|3578.7|3574.7|3580.7|3577.2|3580.7|3577.2|3578.2|3574.2|0
1626786900000|2021-07-20 13:15:00|3581.2|3577.7|3580.2|3576.2|3582.7|3579.2|3579.7|3576.2|0
1626787200000|2021-07-20 13:20:00|3579.7|3575.7|3575.7|3572.2|3579.7|3575.7|3575.7|3572.2|0
1626787500000|2021-07-20 13:25:00|3575.2|3571.7|3577.2|3573.2|3579.2|3575.2|3573.7|3569.7|0
1626787800000|2021-07-20 13:30:00|3576.7|3572.7|3575.2|3571.7|3580.7|3576.7|3571.7|3568.2|5
1626788100000|2021-07-20 13:35:00|3575.7|3571.2|3572.2|3568.2|3578.7|3574.2|3571.7|3567.2|0
1626788400000|2021-07-20 13:40:00|3571.7|3567.7|3574.2|3570.2|3579.2|3575.2|3570.7|3566.7|0
1626788700000|2021-07-20 13:45:00|3573.7|3569.7|3583.7|3579.7|3583.7|3579.7|3573.2|3569.2|0
1626789000000|2021-07-20 13:50:00|3583.2|3580.2|3586.2|3582.2|3587.7|3583.7|3583.2|3580.2|0
1626789300000|2021-07-20 13:55:00|3585.7|3581.7|3584.2|3580.2|3585.7|3582.2|3580.2|3576.2|0
1626789600000|2021-07-20 14:00:00|3584.7|3580.7|3581.2|3577.2|3586.2|3582.2|3581.2|3577.2|0
1626789900000|2021-07-20 14:05:00|3580.7|3576.7|3579.2|3575.2|3582.7|3578.7|3578.7|3575.2|0
1626790200000|2021-07-20 14:10:00|3578.7|3574.7|3578.7|3574.7|3580.2|3576.7|3578.2|3573.7|0
1626790500000|2021-07-20 14:15:00|3579.2|3575.2|3580.2|3576.2|3582.2|3578.2|3579.2|3574.7|0
1626790800000|2021-07-20 14:20:00|3579.7|3575.7|3584.7|3580.7|3586.2|3582.2|3579.7|3575.7|0
1626791100000|2021-07-20 14:25:00|3585.2|3581.2|3574.7|3570.7|3585.2|3581.2|3574.7|3570.7|0
1626791400000|2021-07-20 14:30:00|3575.2|3570.2|3574.2|3570.7|3576.7|3572.7|3572.7|3568.7|0
1626791700000|2021-07-20 14:35:00|3574.7|3570.2|3572.7|3568.7|3574.7|3570.2|3571.2|3567.2|0
1626792000000|2021-07-20 14:40:00|3573.2|3569.2|3580.7|3576.7|3581.2|3577.2|3573.2|3569.2|0
1626792300000|2021-07-20 14:45:00|3580.2|3576.2|3578.7|3574.7|3581.2|3577.2|3578.7|3574.7|0
1626792600000|2021-07-20 14:50:00|3578.2|3574.2|3579.2|3575.2|3579.2|3575.2|3575.2|3571.7|0
1626792900000|2021-07-20 14:55:00|3579.7|3575.7|3581.2|3577.2|3581.7|3577.7|3579.7|3575.7|0
1626793200000|2021-07-20 15:00:00|3581.7|3577.7|3579.2|3575.2|3581.7|3578.2|3578.7|3575.2|0
1626793500000|2021-07-20 15:05:00|3579.7|3574.7|3579.2|3575.2|3580.7|3576.7|3578.2|3574.2|0
1626793800000|2021-07-20 15:10:00|3578.7|3575.7|3579.7|3575.7|3580.2|3576.7|3578.7|3575.7|0
1626794100000|2021-07-20 15:15:00|3580.2|3576.2|3578.2|3574.2|3580.7|3576.7|3578.2|3574.2|9
1626794400000|2021-07-20 15:20:00|3577.7|3573.7|3578.2|3574.2|3578.7|3574.7|3576.7|3573.2|0
1626794700000|2021-07-20 15:25:00|3578.7|3575.2|3581.2|3562.2|3622.7|3575.2|3573.7|3518.7|0
1626795000000|2021-07-20 15:30:00|3579.7|3560.2|3575.7|3562.7|3579.7|3572.2|3575.2|3559.2|0
1626795300000|2021-07-20 15:35:00|3576.2|3563.2|3581.7|3561.2|3595.2|3569.2|3573.7|3560.2|0
1626795600000|2021-07-20 15:40:00|3594.2|3561.7|3601.2|3561.2|3629.2|3562.2|3592.7|3560.7|0
1626796200000|2021-07-20 15:50:00|3608.7|3561.7|3600.2|3562.2|3631.7|3562.2|3600.2|3561.7|0
1626796500000|2021-07-20 15:55:00|3607.7|3562.7|3599.7|3562.7|3607.7|3562.7|3599.7|3562.7|0
1626796800000|2021-07-20 16:00:00|3599.2|3555.2|3598.7|3563.7|3631.7|3563.7|3598.7|3555.2|0
1626797100000|2021-07-20 16:05:00|3598.2|3556.2|3598.2|3557.2|3598.2|3557.2|3598.2|3556.2|0
1626798300000|2021-07-20 16:25:00|3631.7||3597.7||3631.7||3597.7||0
1626798600000|2021-07-20 16:30:00|3605.2||3604.2||3612.2||3604.2||0
1626798900000|2021-07-20 16:35:00|3634.7||3603.2||3634.7||3603.2||0
1626799500000|2021-07-20 16:45:00|3634.7||3602.7||3634.7||3602.7||0
1626799800000|2021-07-20 16:50:00|3610.2||3601.7||3610.2||3601.7||0
1626800100000|2021-07-20 16:55:00|3634.7||3600.7||3634.7||3600.7||0
1626800400000|2021-07-20 17:00:00|3608.2||3600.2||3608.2||3600.2||0
1626801000000|2021-07-20 17:10:00|3607.7||3599.7||3607.7||3599.7||0
1626801300000|2021-07-20 17:15:00|3607.2||3599.2||3607.2||3599.2||0
1626801900000|2021-07-20 17:25:00|3606.7||3598.2||3606.7||3598.2||0
1626802200000|2021-07-20 17:30:00|3631.7||3597.7||3631.7||3597.7||0
1626802500000|2021-07-20 17:35:00|3604.2||3603.7||3611.2||3603.7||0
1626802800000|2021-07-20 17:40:00|3631.7||3603.2||3631.7||3603.2||0
1626803100000|2021-07-20 17:45:00|3610.7||3602.2||3631.7||3602.2||0
1626803400000|2021-07-20 17:50:00|3631.7||3601.7||3631.7||3601.7||0
1626803700000|2021-07-20 17:55:00|3609.2||3600.2||3631.7||3600.2||0
1626804000000|2021-07-20 18:00:00|3607.7||3607.2||3607.7||3607.2||0
1626804300000|2021-07-20 18:05:00|3614.7||3606.2||3635.2||3606.2||0
1626804900000|2021-07-20 18:15:00|3613.7||3605.7||3613.7||3605.7||0
1626805200000|2021-07-20 18:20:00|3613.2||3605.2||3613.2||3605.2||0
1626805500000|2021-07-20 18:25:00|3606.2||3605.7||3613.2||3605.7||0
1626805800000|2021-07-20 18:30:00|3635.2||3606.7||3635.2||3606.7||0
1626806100000|2021-07-20 18:35:00|3635.2||3612.2||3635.2||3605.7||0
1626806400000|2021-07-20 18:40:00|3619.2||3610.7||3619.2||3610.7||0
1626806700000|2021-07-20 18:45:00|3635.2||3610.2||3635.2||3610.2||0
1626807600000|2021-07-20 19:00:00|3617.7||3608.7||3637.2||3608.7||0
1626808200000|2021-07-20 19:10:00|3616.7||3617.2||3617.7||3610.2||0
1626808500000|2021-07-20 19:15:00|3624.7||3616.2||3624.7||3616.2||0
1626808800000|2021-07-20 19:20:00|3615.7||3615.7||3615.7||3615.7||0
1626809100000|2021-07-20 19:25:00|3641.2||3614.7||3641.2||3614.7||0
1626809400000|2021-07-20 19:30:00|3641.2||3612.2||3641.2||3612.2||0
1626809700000|2021-07-20 19:35:00|3641.2||3610.2||3641.2||3610.2||0
1626810000000|2021-07-20 19:40:00|3641.2||3609.7||3641.2||3609.7||0
1626810300000|2021-07-20 19:45:00|3617.7||3615.2||3641.2||3615.2||0
1626810600000|2021-07-20 19:50:00|3623.2||3613.7||3638.2||3613.7||0
1626810900000|2021-07-20 19:55:00|3621.2||3611.7||3638.2||3611.7||0
1626847200000|2021-07-21 06:00:00|3603.2|3556.7|3634.2|3557.2|3634.2|3558.7|3603.2|3556.7|0
1626847500000|2021-07-21 06:05:00||3557.7||3557.7||3557.7||3557.7|0
1626847800000|2021-07-21 06:10:00|3688.2||3688.2||3688.2||3688.2||0
1626848100000|2021-07-21 06:15:00|3685.2|3557.2|3685.2|3581.2|3685.2|3581.2|3685.2|3557.2|0
1626848700000|2021-07-21 06:25:00|3684.2|3581.7|3684.2|3581.7|3684.2|3581.7|3684.2|3581.7|0
1626849300000|2021-07-21 06:35:00|3628.2|3616.2|3615.7|3571.7|3628.2|3616.2|3615.7|3557.7|0
1626850500000|2021-07-21 06:55:00|3615.2|3572.7|3609.2|3571.7|3615.7|3575.2|3608.2|3571.7|0
1626850800000|2021-07-21 07:00:00|3608.7|3572.2|3590.2|3585.2|3615.7|3585.2|3589.7|3571.7|0
1626851100000|2021-07-21 07:05:00|3589.7|3584.7|3586.2|3561.7|3615.2|3584.7|3574.7|3557.2|0
1626851400000|2021-07-21 07:10:00|3584.7|3562.2|3584.2|3579.7|3590.2|3579.7|3580.7|3562.2|0
1626851700000|2021-07-21 07:15:00|3584.7|3580.7|3581.7|3576.7|3592.2|3587.7|3581.7|3576.7|0
1626852000000|2021-07-21 07:20:00|3580.7|3576.2|3589.7|3585.2|3589.7|3585.2|3576.7|3572.2|0
1626852300000|2021-07-21 07:25:00|3590.2|3585.7|3586.7|3581.7|3592.2|3587.7|3586.7|3581.7|0
1626852600000|2021-07-21 07:30:00|3586.2|3582.2|3586.7|3582.2|3589.7|3585.7|3585.7|3582.2|0
1626852900000|2021-07-21 07:35:00|3587.2|3581.7|3586.2|3581.2|3592.7|3583.2|3581.2|3566.2|0
1626853200000|2021-07-21 07:40:00|3586.7|3581.7|3590.7|3586.2|3590.7|3586.2|3584.7|3580.7|0
1626853500000|2021-07-21 07:45:00|3591.2|3586.7|3581.2|3576.7|3591.2|3586.7|3579.7|3575.7|0
1626853800000|2021-07-21 07:50:00|3580.7|3577.2|3583.7|3579.7|3585.7|3581.2|3580.7|3576.2|0
1626854100000|2021-07-21 07:55:00|3584.2|3580.2|3580.7|3576.2|3584.7|3580.2|3579.7|3574.7|2
1626854400000|2021-07-21 08:00:00|3580.2|3576.7|3582.2|3578.2|3586.7|3582.7|3578.7|3574.7|0
1626854700000|2021-07-21 08:05:00|3582.7|3578.7|3586.7|3584.2|3587.7|3585.2|3582.7|3578.7|22
1626855000000|2021-07-21 08:10:00|3587.2|3585.2|3592.7|3588.7|3593.2|3588.7|3587.2|3583.7|51
1626855300000|2021-07-21 08:15:00|3593.2|3589.2|3593.2|3589.2|3594.2|3589.7|3592.7|3588.2|1
1626855600000|2021-07-21 08:20:00|3593.7|3589.7|3597.7|3593.7|3597.7|3593.7|3593.7|3589.7|2
1626855900000|2021-07-21 08:25:00|3598.2|3594.2|3595.2|3591.2|3598.2|3594.7|3593.2|3589.2|6
1626856200000|2021-07-21 08:30:00|3594.7|3590.7|3598.2|3594.7|3598.2|3594.7|3594.2|3590.7|0
1626856500000|2021-07-21 08:35:00|3597.7|3594.2|3598.2|3594.2|3600.2|3596.7|3597.2|3593.2|2
1626856800000|2021-07-21 08:40:00|3597.7|3593.7|3593.2|3589.2|3597.7|3593.7|3593.2|3589.2|0
1626857100000|2021-07-21 08:45:00|3593.7|3589.7|3593.7|3589.7|3594.2|3590.2|3591.7|3587.7|0
1626857400000|2021-07-21 08:50:00|3594.2|3590.2|3594.7|3590.7|3596.2|3591.7|3592.7|3589.2|0
1626857700000|2021-07-21 08:55:00|3595.2|3591.2|3593.2|3588.7|3595.2|3591.7|3593.2|3588.7|0
1626858000000|2021-07-21 09:00:00|3592.7|3588.2|3591.2|3587.2|3592.7|3588.7|3591.2|3586.7|0
1626858300000|2021-07-21 09:05:00|3590.7|3586.7|3589.2|3585.7|3590.7|3587.7|3587.7|3583.2|0
1626858600000|2021-07-21 09:10:00|3589.7|3586.2|3589.2|3584.7|3590.2|3586.7|3588.2|3584.7|0
1626858900000|2021-07-21 09:15:00|3588.7|3584.2|3589.2|3585.7|3591.2|3586.7|3588.2|3584.2|0
1626859200000|2021-07-21 09:20:00|3589.7|3586.2|3591.7|3588.2|3591.7|3588.2|3589.7|3586.2|0
1626859500000|2021-07-21 09:25:00|3592.2|3587.7|3593.2|3588.7|3593.2|3588.7|3591.2|3587.2|3
1626859800000|2021-07-21 09:30:00|3592.7|3588.2|3599.2|3594.7|3599.7|3594.7|3592.2|3588.2|0
1626860100000|2021-07-21 09:35:00|3599.7|3595.2|3601.7|3597.7|3601.7|3597.7|3599.7|3595.2|0
1626860400000|2021-07-21 09:40:00|3602.2|3598.2|3604.7|3600.2|3604.7|3600.7|3602.2|3598.2|0
1626860700000|2021-07-21 09:45:00|3605.2|3600.7|3607.7|3603.7|3607.7|3603.7|3605.2|3600.7|0
1626861000000|2021-07-21 09:50:00|3607.2|3603.2|3602.7|3598.7|3607.2|3603.7|3602.7|3598.7|0
1626861300000|2021-07-21 09:55:00|3602.2|3598.2|3603.2|3598.7|3603.2|3599.7|3601.7|3597.7|0
1626861600000|2021-07-21 10:00:00|3602.7|3598.2|3601.2|3597.2|3602.7|3598.2|3601.2|3597.2|0
1626861900000|2021-07-21 10:05:00|3600.7|3596.7|3605.2|3601.2|3605.2|3601.7|3599.2|3595.7|0
1626862200000|2021-07-21 10:10:00|3605.7|3601.7|3613.7|3590.2|3614.2|3602.7|3605.7|3574.2|0
1626862500000|2021-07-21 10:15:00|3614.2|3592.2|3604.2|3600.2|3654.2|3600.2|3603.2|3592.2|0
1626862800000|2021-07-21 10:20:00|3604.7|3600.7|3607.2|3603.2|3607.2|3603.2|3604.7|3600.7|0
1626863100000|2021-07-21 10:25:00|3606.7|3602.7|3608.7|3605.2|3608.7|3605.2|3606.2|3602.2|3
1626863400000|2021-07-21 10:30:00|3609.2|3604.7|3608.7|3604.7|3609.2|3605.2|3606.2|3602.2|0
1626863700000|2021-07-21 10:35:00|3609.2|3605.2|3608.2|3604.7|3609.7|3605.2|3608.2|3604.7|0
1626864000000|2021-07-21 10:40:00|3608.7|3604.2|3609.2|3605.2|3609.2|3605.2|3607.7|3603.7|0
1626864300000|2021-07-21 10:45:00|3609.7|3604.7|3606.7|3602.7|3609.7|3604.7|3606.7|3602.7|0
1626864600000|2021-07-21 10:50:00|3607.2|3603.2|3607.2|3603.7|3608.2|3604.2|3607.2|3603.2|0
1626864900000|2021-07-21 10:55:00|3606.7|3603.2|3603.7|3599.7|3606.7|3603.2|3603.7|3599.7|0
1626865200000|2021-07-21 11:00:00|3604.2|3596.7|3599.2|3594.7|3620.7|3598.7|3599.2|3556.7|0
1626865500000|2021-07-21 11:05:00|3598.7|3595.2|3598.2|3594.7|3599.7|3596.2|3598.2|3594.7|0
1626865800000|2021-07-21 11:10:00|3597.7|3594.2|3593.2|3588.7|3597.7|3594.2|3593.2|3588.7|0
1626866100000|2021-07-21 11:15:00|3592.7|3589.2|3592.2|3587.7|3593.2|3589.2|3592.2|3587.7|0
1626866400000|2021-07-21 11:20:00|3591.7|3587.2|3580.7|3576.2|3591.7|3587.2|3580.7|3576.2|3
1626866700000|2021-07-21 11:25:00|3580.2|3575.7|3581.2|3577.2|3581.7|3578.2|3579.7|3575.7|0
1626867000000|2021-07-21 11:30:00|3580.7|3576.7|3581.7|3577.7|3582.2|3578.2|3580.2|3576.7|0
1626867300000|2021-07-21 11:35:00|3580.7|3578.2|3578.7|3574.7|3581.2|3578.2|3578.2|3574.7|0
1626867600000|2021-07-21 11:40:00|3578.2|3574.2|3577.2|3573.7|3578.2|3574.2|3575.7|3571.7|2
1626867900000|2021-07-21 11:45:00|3576.2|3573.2|3577.2|3572.7|3577.2|3573.7|3575.2|3571.7|0
1626868200000|2021-07-21 11:50:00|3576.7|3573.2|3570.2|3566.2|3576.7|3573.2|3570.2|3566.2|0
1626868500000|2021-07-21 11:55:00|3569.7|3565.7|3569.7|3566.2|3569.7|3566.2|3567.2|3563.2|0
1626868800000|2021-07-21 12:00:00|3570.2|3565.7|3572.2|3568.7|3573.2|3569.7|3569.2|3564.7|0
1626869100000|2021-07-21 12:05:00|3572.7|3569.2|3575.7|3571.2|3575.7|3571.7|3572.2|3569.2|0
1626869400000|2021-07-21 12:10:00|3575.2|3570.7|3574.7|3570.7|3575.2|3570.7|3572.7|3568.7|0
1626869700000|2021-07-21 12:15:00|3574.2|3571.2|3578.2|3574.7|3578.2|3574.7|3574.2|3571.2|0
1626870000000|2021-07-21 12:20:00|3578.7|3575.2|3580.7|3576.7|3580.7|3576.7|3578.7|3574.7|0
1626870300000|2021-07-21 12:25:00|3581.2|3577.2|3583.2|3579.2|3583.2|3579.2|3581.2|3577.2|0
1626870600000|2021-07-21 12:30:00|3583.7|3579.7|3588.2|3584.2|3588.2|3584.2|3583.7|3579.7|6
1626870900000|2021-07-21 12:35:00|3587.7|3583.7|3589.2|3585.2|3589.2|3585.2|3587.2|3582.7|1
1626871200000|2021-07-21 12:40:00|3589.7|3585.7|3588.7|3585.2|3590.2|3586.2|3588.7|3584.7|0
1626871500000|2021-07-21 12:45:00|3589.2|3584.7|3587.2|3583.2|3589.2|3585.2|3587.2|3583.2|0
1626871800000|2021-07-21 12:50:00|3586.7|3582.7|3585.2|3581.2|3586.7|3582.7|3584.7|3580.7|0
1626872100000|2021-07-21 12:55:00|3584.7|3580.7|3585.7|3582.2|3585.7|3582.2|3584.2|3579.7|0
1626872400000|2021-07-21 13:00:00|3586.2|3581.7|3585.2|3581.2|3587.7|3583.7|3584.7|3580.7|0
1626872700000|2021-07-21 13:05:00|3584.7|3580.7|3586.2|3581.7|3586.2|3582.2|3584.2|3579.7|0
1626873000000|2021-07-21 13:10:00|3586.7|3582.2|3585.7|3581.7|3595.7|3583.7|3585.7|3572.7|0
1626873300000|2021-07-21 13:15:00|3586.2|3582.2|3584.2|3580.2|3586.7|3582.7|3583.7|3580.2|0
1626873600000|2021-07-21 13:20:00|3584.7|3580.7|3587.7|3583.7|3587.7|3583.7|3584.7|3580.7|0
1626873900000|2021-07-21 13:25:00|3588.2|3584.7|3589.2|3585.7|3589.2|3585.7|3586.7|3583.2|0
1626874200000|2021-07-21 13:30:00|3588.7|3584.2|3586.2|3582.2|3588.7|3584.2|3582.2|3577.7|1
1626874500000|2021-07-21 13:35:00|3586.7|3582.7|3579.2|3574.7|3587.7|3583.2|3579.2|3574.7|1
1626874800000|2021-07-21 13:40:00|3578.7|3574.2|3576.7|3572.7|3578.7|3574.7|3575.2|3571.2|0
1626875100000|2021-07-21 13:45:00|3577.2|3573.7|3576.2|3572.2|3578.7|3574.7|3575.2|3571.2|0
1626875400000|2021-07-21 13:50:00|3575.2|3571.7|3570.2|3566.2|3575.2|3571.7|3569.7|3565.7|2
1626875700000|2021-07-21 13:55:00|3570.7|3566.7|3581.2|3577.7|3581.7|3577.7|3570.7|3566.7|3
1626876000000|2021-07-21 14:00:00|3581.7|3578.2|3583.7|3580.2|3584.2|3580.2|3580.2|3576.2|0
1626876300000|2021-07-21 14:05:00|3584.2|3580.7|3586.2|3582.7|3588.2|3584.7|3582.7|3578.7|0
1626876600000|2021-07-21 14:10:00|3586.7|3582.2|3583.7|3579.2|3589.2|3585.7|3582.2|3578.7|1
1626876900000|2021-07-21 14:15:00|3583.2|3578.7|3583.7|3580.2|3586.2|3582.2|3581.7|3578.2|0
1626877200000|2021-07-21 14:20:00|3584.2|3580.7|3586.7|3582.2|3586.7|3582.7|3582.7|3579.2|0
1626877500000|2021-07-21 14:25:00|3586.2|3581.7|3585.2|3580.7|3587.2|3583.2|3583.7|3579.7|2
1626877800000|2021-07-21 14:30:00|3585.7|3581.2|3588.7|3584.7|3590.7|3587.2|3585.7|3581.2|0
1626878100000|2021-07-21 14:35:00|3589.2|3585.2|3589.2|3585.2|3589.2|3585.7|3587.7|3583.7|0
1626878400000|2021-07-21 14:40:00|3589.7|3585.7|3586.2|3582.2|3590.2|3586.7|3586.2|3582.2|0
1626878700000|2021-07-21 14:45:00|3586.7|3582.7|3588.2|3584.7|3588.7|3584.7|3586.2|3582.7|0
1626879000000|2021-07-21 14:50:00|3588.7|3584.2|3590.2|3586.7|3590.7|3587.2|3587.7|3584.2|0
1626879300000|2021-07-21 14:55:00|3590.7|3586.2|3591.2|3587.2|3591.7|3587.7|3590.7|3586.2|0
1626879600000|2021-07-21 15:00:00|3591.7|3587.7|3590.7|3586.7|3591.7|3587.7|3589.2|3585.2|0
1626879900000|2021-07-21 15:05:00|3591.2|3586.2|3593.2|3589.2|3593.7|3589.7|3590.7|3586.2|0
1626880200000|2021-07-21 15:10:00|3592.2|3588.7|3594.7|3590.7|3595.2|3591.7|3592.2|3588.2|0
1626880500000|2021-07-21 15:15:00|3595.2|3591.2|3593.7|3589.7|3595.7|3591.7|3593.7|3589.7|0
1626880800000|2021-07-21 15:20:00|3594.2|3590.2|3595.2|3591.2|3595.2|3591.2|3592.7|3588.7|0
1626881100000|2021-07-21 15:25:00|3595.7|3591.7|3598.7|3589.2|3602.2|3593.2|3595.7|3584.7|5
1626881400000|2021-07-21 15:30:00|3597.7|3589.7|3598.7|3590.7|3604.7|3592.2|3595.2|3584.2|0
1626881700000|2021-07-21 15:35:00|3598.2|3590.2|3606.7|3584.7|3609.2|3590.2|3597.7|3579.7|0
1626882000000|2021-07-21 15:40:00|3609.7|3583.2|3609.7|3577.2|3609.7|3583.7|3609.7|3561.7|0
1626882300000|2021-07-21 15:45:00||3569.2||3577.7||3577.7||3569.2|0
1626883800000|2021-07-21 16:10:00||3592.7||3596.2||3596.2||3592.7|0
1626889800000|2021-07-21 17:50:00|3610.2||3610.2||3610.2||3610.2||0
1626896700000|2021-07-21 19:45:00|3609.7||3609.7||3609.7||3609.7||0
1626897000000|2021-07-21 19:50:00|3610.2||3610.2||3610.2||3610.2||0
1626933600000|2021-07-22 06:00:00|3620.2|3577.2|3619.7|3587.2|3620.2|3587.2|3619.7|3561.7|0
1626936300000|2021-07-22 06:45:00|3620.2||3620.2||3620.2||3620.2||0
1626936600000|2021-07-22 06:50:00|3619.7|3587.7|3619.7|3587.7|3619.7|3587.7|3619.7|3587.7|0
1626936900000|2021-07-22 06:55:00|3620.2|3587.2|3620.2|3587.2|3620.2|3587.2|3620.2|3587.2|0
1626937200000|2021-07-22 07:00:00|3619.7|3587.7|3610.7|3606.2|3619.7|3610.2|3610.7|3587.2|0
1626937500000|2021-07-22 07:05:00|3610.2|3605.7|3607.7|3603.7|3611.2|3605.7|3607.2|3603.2|0
1626937800000|2021-07-22 07:10:00|3608.2|3604.7|3610.7|3606.7|3611.2|3606.7|3603.2|3598.7|0
1626938100000|2021-07-22 07:15:00|3610.2|3606.2|3613.7|3609.7|3614.7|3609.7|3607.7|3604.2|0
1626938400000|2021-07-22 07:20:00|3614.2|3609.2|3615.7|3610.7|3615.7|3610.7|3610.2|3606.2|0
1626938700000|2021-07-22 07:25:00|3616.2|3611.7|3613.7|3609.7|3619.7|3614.7|3613.2|3609.2|0
1626939000000|2021-07-22 07:30:00|3614.2|3609.2|3609.2|3605.7|3615.2|3609.2|3609.2|3605.7|0
1626939300000|2021-07-22 07:35:00|3609.7|3606.7|3613.7|3609.2|3614.7|3610.2|3609.7|3606.7|0
1626939600000|2021-07-22 07:40:00|3614.2|3610.2|3617.7|3613.2|3618.7|3614.2|3614.2|3610.2|1
1626939900000|2021-07-22 07:45:00|3617.2|3612.7|3614.7|3610.7|3617.2|3613.2|3614.7|3610.7|1
1626940200000|2021-07-22 07:50:00|3615.2|3611.2|3616.7|3612.2|3616.7|3612.2|3612.7|3608.7|0
1626940500000|2021-07-22 07:55:00|3617.2|3613.2|3618.2|3613.7|3618.7|3614.2|3617.2|3613.2|0
1626940800000|2021-07-22 08:00:00|3617.7|3613.2|3616.7|3612.2|3617.7|3613.2|3615.2|3611.2|0
1626941100000|2021-07-22 08:05:00|3616.2|3611.7|3616.2|3612.2|3617.7|3613.2|3615.7|3611.7|0
1626941400000|2021-07-22 08:10:00|3616.7|3612.7|3613.2|3609.7|3616.7|3613.2|3613.2|3609.7|2
1626941700000|2021-07-22 08:15:00|3613.7|3610.2|3607.2|3602.7|3614.2|3610.2|3607.2|3602.7|0
1626942000000|2021-07-22 08:20:00|3606.7|3602.2|3609.2|3605.2|3609.2|3605.2|3604.2|3600.7|0
1626942300000|2021-07-22 08:25:00|3609.7|3605.7|3612.7|3608.7|3612.7|3608.7|3609.7|3605.7|0
1626942600000|2021-07-22 08:30:00|3613.2|3609.2|3616.2|3609.2|3617.7|3609.2|3613.2|3604.7|0
1626942900000|2021-07-22 08:35:00|3616.7|3609.7|3616.7|3612.7|3618.7|3612.7|3614.7|3609.7|0
1626943200000|2021-07-22 08:40:00|3617.2|3613.2|3619.7|3615.7|3619.7|3615.7|3617.2|3613.2|0
1626943500000|2021-07-22 08:45:00|3620.2|3616.2|3616.2|3612.7|3620.7|3616.7|3616.2|3612.7|0
1626943800000|2021-07-22 08:50:00|3616.7|3613.2|3619.2|3615.2|3619.2|3615.2|3615.2|3611.7|0
1626944100000|2021-07-22 08:55:00|3619.7|3615.7|3620.2|3615.7|3622.2|3618.2|3619.2|3615.7|0
1626944400000|2021-07-22 09:00:00|3619.7|3615.2|3620.2|3616.7|3620.2|3616.7|3618.7|3614.7|0
1626944700000|2021-07-22 09:05:00|3620.7|3616.2|3620.7|3616.7|3620.7|3616.7|3619.7|3615.7|0
1626945000000|2021-07-22 09:10:00|3621.2|3617.2|3626.2|3619.7|3626.7|3620.7|3621.2|3617.2|1
1626945300000|2021-07-22 09:15:00|3626.7|3620.2|3627.2|3620.2|3627.7|3620.7|3625.7|3619.2|0
1626945600000|2021-07-22 09:20:00|3627.7|3620.7|3629.2|3622.2|3629.7|3622.7|3627.7|3620.7|0
1626945900000|2021-07-22 09:25:00|3628.7|3621.7|3629.2|3622.7|3637.2|3623.7|3628.2|3615.2|0
1626946200000|2021-07-22 09:30:00|3628.7|3622.2|3627.7|3620.7|3628.7|3622.2|3626.7|3606.2|0
1626946500000|2021-07-22 09:35:00|3628.2|3621.2|3625.7|3619.2|3628.7|3622.2|3625.7|3619.2|0
1626946800000|2021-07-22 09:40:00|3626.2|3619.7|3628.7|3621.7|3628.7|3621.7|3626.2|3619.7|0
1626947100000|2021-07-22 09:45:00|3628.2|3621.2|3623.2|3619.2|3628.2|3622.7|3623.2|3619.2|2
1626947400000|2021-07-22 09:50:00|3623.7|3619.7|3623.7|3619.7|3623.7|3619.7|3623.7|3619.7|0
1626947700000|2021-07-22 09:55:00|3624.2|3620.2|3625.7|3621.7|3625.7|3621.7|3622.2|3618.7|0
1626948000000|2021-07-22 10:00:00|3625.2|3621.2|3624.7|3620.7|3625.2|3621.2|3623.2|3619.2|0
1626948300000|2021-07-22 10:05:00|3624.2|3620.2|3622.7|3618.7|3624.2|3620.2|3621.7|3617.7|0
1626948600000|2021-07-22 10:10:00|3623.2|3619.2|3627.2|3623.2|3627.2|3623.2|3623.2|3619.2|0
1626948900000|2021-07-22 10:15:00|3627.7|3623.7|3626.2|3622.2|3628.7|3624.7|3625.7|3621.2|0
1626949200000|2021-07-22 10:20:00|3626.7|3622.7|3631.2|3627.2|3631.2|3627.2|3626.7|3622.7|0
1626949500000|2021-07-22 10:25:00|3630.2|3626.7|3630.2|3625.7|3631.2|3627.7|3630.2|3625.7|0
1626949800000|2021-07-22 10:30:00||3626.2||3626.2||3626.2||3625.7|0
1626950100000|2021-07-22 10:35:00|3630.7|3626.7|3631.2|3627.2|3632.2|3628.2|3630.7|3626.7|0
1626950400000|2021-07-22 10:40:00|3630.2|3626.7|3630.7|3626.7|3632.2|3627.7|3630.2|3626.2|6
1626950700000|2021-07-22 10:45:00|3631.2|3627.2|3633.2|3629.2|3633.2|3629.2|3630.7|3626.7|0
1626951000000|2021-07-22 10:50:00|3633.7|3629.7|3632.7|3628.7|3634.2|3630.2|3632.7|3628.2|0
1626951300000|2021-07-22 10:55:00|3632.2|3628.2|3633.7|3629.7|3633.7|3630.2|3631.7|3627.7|0
1626951600000|2021-07-22 11:00:00|3634.2|3623.7|3636.7|3632.7|3639.2|3633.2|3634.2|3623.7|2
1626951900000|2021-07-22 11:05:00|3637.2|3633.2|3638.2|3634.2|3640.2|3636.2|3637.2|3632.7|0
1626952200000|2021-07-22 11:10:00|3637.7|3633.7|3640.7|3636.7|3640.7|3636.7|3637.2|3633.2|0
1626952500000|2021-07-22 11:15:00|3641.2|3637.2|3639.2|3635.2|3641.2|3637.2|3639.2|3635.2|0
1626952800000|2021-07-22 11:20:00|3639.7|3635.7|3641.7|3637.7|3642.7|3638.7|3639.7|3635.7|0
1626953100000|2021-07-22 11:25:00|3641.2|3637.2|3639.7|3636.2|3641.2|3637.7|3639.7|3635.7|0
1626953400000|2021-07-22 11:30:00|3640.2|3635.7|3640.7|3636.7|3640.7|3637.2|3640.2|3635.7|0
1626953700000|2021-07-22 11:35:00|3641.2|3637.2|3641.7|3637.2|3642.2|3638.2|3641.2|3637.2|0
1626954000000|2021-07-22 11:40:00|3641.2|3636.7|3640.2|3629.2|3641.2|3636.7|3637.2|3629.2|0
1626954300000|2021-07-22 11:45:00|3640.7|3631.2|3638.2|3634.2|3641.7|3635.7|3637.2|3631.2|0
1626954600000|2021-07-22 11:50:00|3638.7|3634.7|3641.2|3637.2|3641.2|3637.2|3637.7|3633.7|0
1626954900000|2021-07-22 11:55:00|3641.7|3637.7|3642.2|3638.7|3643.2|3639.2|3641.7|3637.7|0
1626955200000|2021-07-22 12:00:00|3641.7|3638.2|3641.7|3637.2|3642.2|3638.7|3640.2|3636.7|11
1626955500000|2021-07-22 12:05:00|3641.2|3636.7|3642.2|3638.2|3644.2|3640.2|3640.7|3636.7|3
1626955800000|2021-07-22 12:10:00|3641.7|3637.7|3641.2|3636.7|3641.7|3637.7|3640.2|3636.7|1
1626956100000|2021-07-22 12:15:00|3640.7|3636.2|3639.7|3635.7|3640.7|3636.7|3639.7|3635.7|0
1626956400000|2021-07-22 12:20:00|3639.2|3635.2|3641.7|3637.7|3642.7|3638.7|3638.7|3634.7|0
1626956700000|2021-07-22 12:25:00|3642.2|3638.2|3645.2|3634.7|3645.2|3638.7|3641.7|3634.7|0
1626957000000|2021-07-22 12:30:00|3646.2|3635.2|3644.7|3640.2|3646.2|3641.2|3641.7|3635.2|0
1626957300000|2021-07-22 12:35:00|3644.2|3639.7|3642.2|3638.7|3645.2|3641.2|3642.2|3638.7|0
1626957600000|2021-07-22 12:40:00|3642.7|3639.2|3642.2|3637.7|3643.7|3639.7|3640.2|3636.7|2
1626957900000|2021-07-22 12:45:00|3641.7|3637.2|3640.7|3636.7|3641.7|3637.2|3638.2|3634.2|2
1626958200000|2021-07-22 12:50:00|3640.2|3636.2|3636.2|3632.2|3640.2|3636.2|3634.7|3630.7|0
1626958500000|2021-07-22 12:55:00|3636.7|3632.7|3637.7|3633.7|3637.7|3633.7|3635.7|3631.7|0
1626958800000|2021-07-22 13:00:00|3638.2|3634.2|3639.2|3634.7|3641.2|3637.2|3638.2|3634.2|0
1626959100000|2021-07-22 13:05:00|3638.7|3635.2|3637.2|3633.2|3639.2|3636.7|3637.2|3633.2|20
1626959400000|2021-07-22 13:10:00|3636.7|3632.7|3634.7|3630.7|3637.7|3633.7|3633.2|3629.2|18
1626959700000|2021-07-22 13:15:00|3635.2|3630.2|3632.2|3628.2|3637.2|3633.2|3631.7|3628.2|0
1626960000000|2021-07-22 13:20:00|3632.7|3628.7|3634.7|3630.7|3634.7|3630.7|3631.7|3627.7|0
1626960300000|2021-07-22 13:25:00|3634.2|3630.2|3633.7|3629.7|3635.2|3631.2|3632.7|3628.7|0
1626960600000|2021-07-22 13:30:00|3633.2|3629.2|3643.2|3639.2|3643.2|3639.7|3633.2|3629.2|0
1626960900000|2021-07-22 13:35:00|3642.7|3638.7|3641.7|3637.7|3642.7|3638.7|3638.7|3634.2|0
1626961200000|2021-07-22 13:40:00|3642.2|3638.2|3642.2|3638.2|3643.2|3639.2|3638.7|3634.2|0
1626961500000|2021-07-22 13:45:00|3641.7|3638.7|3638.7|3635.2|3644.2|3640.2|3638.7|3634.2|0
1626961800000|2021-07-22 13:50:00|3639.2|3634.7|3638.2|3634.2|3640.7|3636.7|3633.2|3629.2|0
1626962100000|2021-07-22 13:55:00|3637.7|3634.7|3644.7|3636.2|3645.7|3637.7|3636.7|3633.2|0
1626962400000|2021-07-22 14:00:00|3646.7|3634.2|3643.2|3639.2|3646.7|3641.2|3641.7|3634.2|20
1626962700000|2021-07-22 14:05:00|3643.7|3639.7|3647.2|3643.2|3647.7|3644.2|3643.7|3639.2|0
1626963000000|2021-07-22 14:10:00|3646.7|3642.7|3645.7|3641.7|3647.7|3644.7|3645.2|3641.2|0
1626963300000|2021-07-22 14:15:00|3646.2|3642.2|3643.7|3639.7|3647.2|3643.2|3641.7|3637.2|0
1626963600000|2021-07-22 14:20:00|3643.2|3639.2|3641.2|3637.2|3643.7|3639.7|3639.7|3635.7|0
1626963900000|2021-07-22 14:25:00|3641.7|3637.7|3647.7|3643.7|3647.7|3643.7|3641.2|3637.2|1
1626964200000|2021-07-22 14:30:00|3647.2|3643.2|3647.7|3644.7|3647.7|3644.7|3646.2|3642.2|0
1626964500000|2021-07-22 14:35:00|3649.2|3645.2|3651.7|3647.7|3651.7|3647.7|3649.2|3645.2|2
1626964800000|2021-07-22 14:40:00|3652.2|3648.2|3654.2|3650.2|3654.2|3651.2|3651.7|3647.7|0
1626965100000|2021-07-22 14:45:00|3653.7|3650.7|3653.2|3649.2|3654.2|3650.7|3651.7|3647.2|0
1626965400000|2021-07-22 14:50:00|3653.7|3649.7|3652.7|3648.2|3654.2|3650.2|3652.2|3648.2|0
1626965700000|2021-07-22 14:55:00|3652.2|3647.7|3651.2|3647.2|3652.2|3648.2|3651.2|3647.2|17
1626966000000|2021-07-22 15:00:00|3651.7|3647.7|3650.7|3646.7|3652.2|3648.2|3650.7|3646.7|0
1626966300000|2021-07-22 15:05:00|3650.2|3647.2|3647.2|3643.7|3651.2|3647.2|3645.7|3643.2|21
1626966600000|2021-07-22 15:10:00|3645.7|3643.2|3648.2|3644.7|3648.7|3644.7|3645.7|3641.7|7
1626966900000|2021-07-22 15:15:00|3648.7|3644.2|3648.7|3645.2|3649.2|3645.2|3648.2|3643.7|1
1626967200000|2021-07-22 15:20:00|3649.2|3645.7|3648.7|3645.2|3651.2|3647.2|3648.7|3645.2|0
1626967500000|2021-07-22 15:25:00|3648.2|3643.7|3653.7|3632.2|3654.2|3644.7|3646.7|3616.7|1
1626967800000|2021-07-22 15:30:00|3652.2|3632.7|3650.7|3643.2|3652.2|3644.2|3649.2|3632.7|0
1626968100000|2021-07-22 15:35:00|3651.2|3642.7|3654.2|3616.7|3654.2|3643.7|3650.7|3616.7|0
1626968400000|2021-07-22 15:40:00||3626.7||3626.7||3626.7||3626.7|0
1626969300000|2021-07-22 15:55:00||3616.7||3627.2||3627.2||3616.7|0
1626969600000|2021-07-22 16:00:00||3616.7||3628.2||3628.2||3616.7|0
1626969900000|2021-07-22 16:05:00||3619.7||3629.2||3629.2||3616.7|0
1626970200000|2021-07-22 16:10:00|3653.7||3653.7||3653.7||3653.7||0
1626970500000|2021-07-22 16:15:00|3654.2|3621.2|3654.2|3630.2|3654.2|3630.2|3654.2|3621.2|0
1626970800000|2021-07-22 16:20:00||3622.2||3629.2||3629.2||3622.2|0
1626972300000|2021-07-22 16:45:00||3616.7||3629.7||3629.7||3616.7|0
1626973500000|2021-07-22 17:05:00||3621.7||3630.2||3630.2||3621.7|0
1626973800000|2021-07-22 17:10:00||3622.2||3630.7||3630.7||3622.2|0
1626974100000|2021-07-22 17:15:00||3622.7||3631.2||3631.2||3622.7|0
1626974400000|2021-07-22 17:20:00||3623.2||3631.7||3631.7||3623.2|0
1626975900000|2021-07-22 17:45:00||3616.7||3632.7||3632.7||3616.7|0
1626976500000|2021-07-22 17:55:00||3633.2||3633.2||3633.2||3633.2|0
1626977100000|2021-07-22 18:05:00||3625.2||3635.2||3635.2||3616.7|0
1626978300000|2021-07-22 18:25:00||3627.2||3635.7||3635.7||3627.2|0
1626979200000|2021-07-22 18:40:00||3616.7||3636.2||3636.2||3616.7|0
1626979800000|2021-07-22 18:50:00||3628.2||3636.7||3636.7||3628.2|0
1626981600000|2021-07-22 19:20:00||3616.7||3637.2||3637.2||3616.7|0
1626982200000|2021-07-22 19:30:00|3673.2|3644.7|3673.2|3636.7|3673.2|3650.2|3673.2|3636.7|1
1626982800000|2021-07-22 19:40:00|3689.7|3635.7|3672.7|3635.7|3689.7|3635.7|3672.7|3635.7|0
1626983700000|2021-07-22 19:55:00|3680.7|3636.2|3678.7|3637.2|3689.7|3637.2|3678.7|3616.7|0
1627020000000|2021-07-23 06:00:00|3683.2|3626.2|3807.2|3625.7|3807.2|3626.2|3683.2|3625.7|0
1627020600000|2021-07-23 06:10:00|3805.7|3626.7|3805.7|3626.7|3805.7|3626.7|3805.7|3626.7|0
1627021200000|2021-07-23 06:20:00|3688.2|3627.2|3688.2|3627.2|3688.2|3627.2|3688.2|3627.2|0
1627021500000|2021-07-23 06:25:00||3627.7||3627.7||3627.7||3627.7|0
1627021800000|2021-07-23 06:30:00||3628.2||3628.7||3628.7||3628.2|0
1627023300000|2021-07-23 06:55:00||3629.2||3630.2||3630.2||3629.2|0
1627023600000|2021-07-23 07:00:00|3687.7|3630.7|3671.7|3666.7|3687.7|3667.7|3671.7|3630.7|0
1627023900000|2021-07-23 07:05:00|3671.2|3666.2|3661.2|3655.7|3671.2|3666.2|3658.7|3654.2|0
1627024200000|2021-07-23 07:10:00|3661.7|3656.2|3662.7|3658.2|3664.7|3659.7|3660.2|3655.7|0
1627024500000|2021-07-23 07:15:00|3662.2|3657.7|3659.2|3655.2|3662.7|3657.7|3657.2|3652.7|0
1627024800000|2021-07-23 07:20:00|3658.7|3654.7|3651.7|3647.2|3658.7|3654.7|3651.2|3647.2|0
1627025100000|2021-07-23 07:25:00|3652.2|3647.7|3658.2|3654.2|3659.7|3654.7|3652.2|3647.7|2
1627025400000|2021-07-23 07:30:00|3658.7|3654.7|3659.2|3654.7|3660.2|3654.7|3658.2|3653.7|0
1627025700000|2021-07-23 07:35:00|3659.7|3655.2|3663.2|3658.7|3665.2|3660.7|3659.7|3655.2|0
1627026000000|2021-07-23 07:40:00|3662.7|3658.2|3668.2|3663.7|3669.2|3664.7|3662.7|3658.2|0
1627026300000|2021-07-23 07:45:00|3667.7|3663.2|3668.2|3663.7|3668.7|3663.7|3666.7|3662.7|0
1627026600000|2021-07-23 07:50:00|3668.7|3664.2|3673.7|3669.2|3674.2|3669.7|3668.7|3664.2|0
1627026900000|2021-07-23 07:55:00|3673.2|3668.7|3672.2|3667.7|3673.2|3668.7|3671.7|3667.2|0
1627027200000|2021-07-23 08:00:00|3671.7|3667.2|3669.7|3665.7|3671.7|3667.2|3669.7|3665.2|0
1627027500000|2021-07-23 08:05:00|3668.7|3665.2|3664.7|3660.7|3668.7|3665.2|3664.7|3660.7|0
1627027800000|2021-07-23 08:10:00|3663.7|3660.2|3664.2|3660.2|3664.2|3660.2|3660.2|3656.7|0
1627028100000|2021-07-23 08:15:00|3664.7|3660.7|3663.2|3659.2|3665.7|3661.7|3662.7|3658.7|0
1627028400000|2021-07-23 08:20:00|3662.7|3658.7|3659.7|3655.7|3662.7|3658.7|3658.7|3654.2|0
1627028700000|2021-07-23 08:25:00|3660.2|3656.2|3661.2|3657.2|3661.7|3657.7|3659.7|3656.2|0
1627029000000|2021-07-23 08:30:00|3660.7|3656.7|3662.2|3658.2|3662.2|3658.7|3660.2|3655.7|0
1627029300000|2021-07-23 08:35:00|3662.7|3658.7|3664.7|3660.7|3665.2|3661.2|3662.7|3658.7|0
1627029600000|2021-07-23 08:40:00|3665.2|3661.2|3665.7|3662.2|3665.7|3662.2|3664.7|3660.7|0
1627029900000|2021-07-23 08:45:00|3666.2|3662.7|3668.2|3664.2|3668.2|3664.2|3665.7|3661.7|0
1627030200000|2021-07-23 08:50:00|3667.7|3663.7|3667.2|3663.7|3668.2|3664.2|3666.7|3663.2|0
1627030500000|2021-07-23 08:55:00|3667.7|3664.2|3669.7|3665.7|3669.7|3665.7|3667.2|3663.2|0
1627030800000|2021-07-23 09:00:00|3669.2|3665.2|3671.2|3667.2|3671.2|3667.2|3668.7|3664.7|0
1627031100000|2021-07-23 09:05:00|3670.7|3666.7|3672.2|3668.2|3672.2|3668.2|3670.2|3665.7|0
1627031400000|2021-07-23 09:10:00|3672.7|3668.7|3673.2|3669.2|3674.7|3670.7|3672.2|3668.7|0
1627031700000|2021-07-23 09:15:00|3673.7|3668.7|3673.7|3669.7|3674.2|3670.2|3672.7|3668.7|0
1627032000000|2021-07-23 09:20:00|3674.2|3670.2|3672.7|3668.7|3674.2|3670.2|3672.7|3668.2|0
1627032300000|2021-07-23 09:25:00|3672.2|3668.2|3671.7|3668.2|3672.7|3668.7|3671.2|3667.7|0
1627032600000|2021-07-23 09:30:00|3672.2|3668.7|3673.2|3669.2|3673.7|3669.7|3672.2|3668.7|0
1627032900000|2021-07-23 09:35:00|3673.7|3669.7|3677.7|3674.2|3677.7|3674.2|3673.2|3669.7|0
1627033200000|2021-07-23 09:40:00|3678.2|3673.7|3677.7|3673.7|3679.7|3675.7|3677.7|3673.7|0
1627033500000|2021-07-23 09:45:00|3678.2|3674.2|3679.7|3675.2|3679.7|3675.2|3677.2|3672.7|0
1627033800000|2021-07-23 09:50:00|3679.2|3675.7|3676.7|3672.7|3679.2|3675.7|3676.2|3672.2|0
1627034100000|2021-07-23 09:55:00|3676.2|3672.2|3674.7|3670.7|3676.2|3672.2|3674.7|3670.7|0
1627034400000|2021-07-23 10:00:00|3675.2|3671.2|3679.2|3674.7|3679.2|3674.7|3675.2|3671.2|0
1627034700000|2021-07-23 10:05:00|3678.7|3674.2|3675.7|3672.2|3679.2|3674.2|3675.7|3672.2|0
1627035000000|2021-07-23 10:10:00|3676.2|3671.7|3673.2|3669.2|3676.2|3671.7|3671.2|3667.7|1
1627035300000|2021-07-23 10:15:00|3672.7|3668.7|3673.2|3669.7|3673.7|3669.7|3672.7|3668.7|0
1627035600000|2021-07-23 10:20:00|3673.7|3670.2|3675.9|3671.9|3675.9|3671.9|3673.2|3669.2|0
1627035900000|2021-07-23 10:25:00|3676.4|3672.4|3676.4|3672.4|3677.4|3673.4|3675.9|3672.4|0
1627036200000|2021-07-23 10:30:00|3676.9|3672.9|3675.4|3671.4|3677.4|3673.4|3673.4|3669.9|0
1627036500000|2021-07-23 10:35:00|3675.9|3671.9|3677.9|3674.4|3678.4|3674.4|3675.9|3671.4|0
1627036800000|2021-07-23 10:40:00|3678.4|3674.9|3678.9|3675.4|3679.4|3675.4|3677.4|3673.4|4
1627037100000|2021-07-23 10:45:00|3679.4|3674.9|3678.9|3675.4|3679.4|3675.9|3677.9|3674.4|0
1627037400000|2021-07-23 10:50:00|3679.4|3674.9|3678.9|3674.9|3679.4|3675.4|3678.9|3674.4|0
1627037700000|2021-07-23 10:55:00|3679.4|3675.4|3680.9|3677.4|3680.9|3677.4|3679.4|3674.9|0
1627038000000|2021-07-23 11:00:00|3681.4|3676.9|3681.4|3676.9|3722.4|3677.9|3680.9|3670.9|0
1627038300000|2021-07-23 11:05:00|3680.9|3677.4|3681.4|3677.4|3681.4|3677.4|3680.4|3676.4|0
1627038600000|2021-07-23 11:10:00|3680.9|3676.9|3679.9|3675.9|3681.4|3677.9|3679.9|3675.9|1
1627038900000|2021-07-23 11:15:00|3679.4|3675.4|3678.9|3674.9|3679.9|3675.9|3678.9|3674.9|0
1627039200000|2021-07-23 11:20:00|3678.4|3675.4|3679.9|3675.9|3680.4|3676.4|3678.4|3675.4|0
1627039500000|2021-07-23 11:25:00|3679.4|3675.4|3679.9|3675.9|3679.9|3675.9|3678.9|3675.4|0
1627039800000|2021-07-23 11:30:00|3680.4|3676.4|3679.4|3675.4|3680.4|3676.4|3679.4|3675.4|0
1627040100000|2021-07-23 11:35:00|3678.9|3674.9|3678.4|3674.4|3678.9|3674.9|3677.9|3673.4|0
1627040400000|2021-07-23 11:40:00|3677.9|3673.9|3676.9|3672.9|3677.9|3673.9|3676.9|3672.9|0
1627040700000|2021-07-23 11:45:00|3676.4|3672.4|3674.9|3670.9|3676.4|3672.4|3673.9|3670.4|0
1627041000000|2021-07-23 11:50:00|3675.4|3671.4|3677.4|3673.9|3677.9|3673.9|3674.9|3671.4|0
1627041300000|2021-07-23 11:55:00|3677.9|3673.4|3677.4|3673.4|3677.9|3673.9|3676.4|3672.9|0
1627041600000|2021-07-23 12:00:00|3677.9|3673.9|3677.9|3673.9|3678.4|3674.4|3675.9|3672.4|0
1627041900000|2021-07-23 12:05:00|3676.9|3673.4|3676.9|3672.4|3676.9|3673.9|3676.9|3672.4|0
1627042200000|2021-07-23 12:10:00|3676.4|3671.9|3675.9|3671.9|3676.4|3672.4|3675.9|3671.9|0
1627042500000|2021-07-23 12:15:00|3675.4|3671.4|3674.4|3670.4|3675.4|3671.4|3673.9|3670.4|0
1627042800000|2021-07-23 12:20:00|3673.9|3669.9|3671.9|3667.9|3673.9|3670.4|3671.9|3667.9|0
1627043100000|2021-07-23 12:25:00|3672.4|3668.4|3672.9|3668.9|3672.9|3669.4|3671.9|3667.9|0
1627043400000|2021-07-23 12:30:00|3673.4|3669.4|3669.9|3665.9|3673.4|3669.4|3669.9|3665.4|0
1627043700000|2021-07-23 12:35:00|3669.4|3665.4|3669.4|3665.4|3671.4|3667.4|3669.4|3665.4|0
1627044000000|2021-07-23 12:40:00|3668.9|3664.9|3671.4|3667.9|3671.9|3667.9|3668.9|3664.9|0
1627044300000|2021-07-23 12:45:00|3670.9|3667.4|3669.4|3665.9|3670.9|3667.4|3669.4|3665.9|0
1627044600000|2021-07-23 12:50:00|3669.9|3665.4|3668.4|3664.4|3669.9|3665.9|3667.4|3663.4|0
1627044900000|2021-07-23 12:55:00|3668.9|3664.9|3669.4|3664.9|3669.4|3665.4|3668.4|3664.4|0
1627045200000|2021-07-23 13:00:00|3668.4|3664.4|3667.9|3663.9|3668.4|3664.4|3666.4|3662.4|0
1627045500000|2021-07-23 13:05:00|3668.4|3664.4|3668.4|3664.9|3668.9|3664.9|3667.9|3663.4|0
1627045800000|2021-07-23 13:10:00|3668.9|3664.4|3667.9|3663.9|3668.9|3664.4|3667.9|3663.9|0
1627046100000|2021-07-23 13:15:00|3667.4|3663.4|3670.4|3666.4|3671.9|3667.9|3666.9|3662.9|0
1627046400000|2021-07-23 13:20:00|3669.9|3665.9|3669.4|3665.4|3670.4|3666.4|3669.4|3665.4|0
1627046700000|2021-07-23 13:25:00|3669.9|3665.9|3671.4|3667.4|3671.9|3667.9|3669.4|3665.9|0
1627047000000|2021-07-23 13:30:00|3670.9|3667.9|3666.9|3662.9|3671.9|3667.9|3666.4|3662.4|0
1627047300000|2021-07-23 13:35:00|3667.4|3662.4|3664.4|3660.4|3667.4|3663.4|3664.4|3659.9|0
1627047600000|2021-07-23 13:40:00|3664.9|3660.9|3667.4|3659.9|3667.9|3663.9|3664.4|3659.9|0
1627047900000|2021-07-23 13:45:00|3666.4|3659.4|3671.4|3667.9|3671.4|3667.9|3664.4|3659.4|0
1627048200000|2021-07-23 13:50:00|3671.9|3667.4|3671.4|3667.4|3675.4|3671.4|3670.9|3667.4|0
1627048500000|2021-07-23 13:55:00|3670.9|3666.9|3671.9|3667.9|3672.4|3668.4|3668.9|3664.9|3
1627048800000|2021-07-23 14:00:00|3671.4|3668.4|3673.9|3669.4|3674.4|3670.4|3669.9|3666.4|0
1627049100000|2021-07-23 14:05:00|3673.4|3669.9|3668.4|3664.9|3673.4|3669.9|3666.9|3663.4|0
1627049400000|2021-07-23 14:10:00|3668.9|3664.4|3669.9|3665.9|3669.9|3665.9|3667.4|3662.9|0
1627049700000|2021-07-23 14:15:00|3670.4|3666.4|3672.9|3668.9|3673.4|3669.4|3670.4|3666.4|0
1627050000000|2021-07-23 14:20:00|3673.4|3669.4|3671.4|3667.4|3673.9|3669.9|3670.9|3666.9|0
1627050300000|2021-07-23 14:25:00|3671.9|3667.9|3668.9|3664.9|3672.4|3668.9|3668.9|3664.9|0
1627050600000|2021-07-23 14:30:00|3668.4|3664.4|3671.9|3666.9|3672.4|3667.9|3667.9|3664.4|0
1627050900000|2021-07-23 14:35:00|3671.4|3667.4|3668.9|3664.9|3671.4|3667.4|3668.9|3664.9|0
1627051200000|2021-07-23 14:40:00|3668.4|3665.4|3666.4|3662.4|3668.4|3665.4|3665.9|3661.9|0
1627051500000|2021-07-23 14:45:00|3665.9|3661.9|3662.9|3658.9|3665.9|3661.9|3662.4|3658.9|0
1627051800000|2021-07-23 14:50:00|3663.4|3659.4|3666.9|3662.9|3666.9|3662.9|3663.4|3659.4|2
1627052100000|2021-07-23 14:55:00|3666.4|3662.4|3666.9|3662.9|3666.9|3662.9|3665.9|3662.4|0
1627052400000|2021-07-23 15:00:00|3667.4|3663.4|3668.9|3664.9|3668.9|3665.4|3667.4|3663.4|0
1627052700000|2021-07-23 15:05:00|3669.9|3665.4|3670.4|3666.9|3670.9|3666.9|3669.9|3665.4|1
1627053000000|2021-07-23 15:10:00|3670.9|3667.4|3672.9|3668.9|3672.9|3668.9|3670.9|3667.4|1
1627053300000|2021-07-23 15:15:00|3673.4|3669.4|3673.4|3669.4|3673.9|3669.9|3673.4|3668.9|1
1627053600000|2021-07-23 15:20:00|3673.9|3669.9|3672.4|3668.4|3674.4|3670.4|3671.9|3667.9|0
1627053900000|2021-07-23 15:25:00|3672.9|3668.9|3686.9|3657.9|3713.9|3669.9|3671.9|3630.9|0
1627054200000|2021-07-23 15:30:00|3685.9|3658.4|3676.4|3668.4|3692.9|3670.9|3675.9|3658.4|0
1627054500000|2021-07-23 15:35:00|3685.9|3668.9|3695.4|3653.4|3695.4|3668.9|3683.4|3653.4|0
1627054800000|2021-07-23 15:40:00|3703.4|3654.4|3694.4|3654.9|3703.4|3654.9|3694.4|3645.9|0
1627055100000|2021-07-23 15:45:00|3693.9|3646.9|3729.9|3655.9|3729.9|3655.9|3693.9|3646.9|0
1627055400000|2021-07-23 15:50:00|3737.4|3630.9|3729.9|3657.4|3737.4|3657.4|3729.9|3630.9|0
1627055700000|2021-07-23 15:55:00||3649.4||3658.4||3658.4||3630.9|0
1627056000000|2021-07-23 16:00:00||3630.9||3651.4||3651.4||3630.9|0
1627056600000|2021-07-23 16:10:00|3737.4|3643.9|3729.9|3653.4|3737.4|3653.4|3729.9|3630.9|0
1627056900000|2021-07-23 16:15:00||3630.9||3654.4||3654.4||3630.9|0
1627057200000|2021-07-23 16:20:00||3646.4||3655.9||3655.9||3630.9|0
1627058100000|2021-07-23 16:35:00||3647.9||3658.4||3658.4||3630.9|0
1627059000000|2021-07-23 16:50:00|3737.4|3658.9|3729.9|3658.9|3737.4|3658.9|3729.9|3658.9|0
1627059300000|2021-07-23 16:55:00||3650.9||3659.4||3659.4||3650.9|0
1627059600000|2021-07-23 17:00:00||3630.9||3660.4||3660.4||3630.9|0
1627060200000|2021-07-23 17:10:00||3630.9||3660.9||3660.9||3630.9|0
1627060500000|2021-07-23 17:15:00|3729.4|3652.9|3728.4|3662.4|3729.4|3662.4|3728.4|3652.9|0
1627060800000|2021-07-23 17:20:00|3727.9|3654.4|3727.4|3663.4|3727.9|3663.4|3727.4|3654.4|0
1627061400000|2021-07-23 17:30:00|3731.9|3663.9|3725.4|3657.9|3734.4|3664.4|3725.4|3630.9|0
1627062000000|2021-07-23 17:40:00|3724.9|3649.9|3724.9|3658.4|3724.9|3658.4|3724.9|3649.9|0
1627062300000|2021-07-23 17:45:00|3732.9|3658.9|3724.4|3658.9|3732.9|3658.9|3724.4|3658.9|0
1627062900000|2021-07-23 17:55:00|3723.9|3630.9|3723.9|3659.4|3723.9|3659.4|3723.9|3630.9|0
1627063500000|2021-07-23 18:05:00|3723.4|3630.9|3721.4|3661.9|3730.9|3661.9|3721.4|3630.9|0
1627063800000|2021-07-23 18:10:00|3734.4|3662.4|3720.4|3662.9|3734.4|3662.9|3720.4|3654.4|0
1627064100000|2021-07-23 18:15:00|3728.4|3663.4|3719.9|3663.4|3728.4|3663.4|3719.9|3663.4|0
1627065000000|2021-07-23 18:30:00|3730.9|3660.4|3719.4|3660.4|3730.9|3660.4|3719.4|3660.4|0
1627065300000|2021-07-23 18:35:00|3718.9|3630.9|3718.9|3653.4|3718.9|3653.4|3718.9|3630.9|0
1627065900000|2021-07-23 18:45:00|3726.9|3653.9|3718.4|3653.9|3726.9|3653.9|3718.4|3653.9|0
1627066500000|2021-07-23 18:55:00|3717.9|3630.9|3717.4|3654.9|3717.9|3654.9|3717.4|3630.9|0
1627067400000|2021-07-23 19:10:00|3725.4|3646.4|3716.9|3646.4|3725.4|3646.4|3716.9|3646.4|0
1627067700000|2021-07-23 19:15:00|3726.4|3646.9|3715.9|3647.4|3726.4|3647.4|3715.9|3637.4|0
1627068300000|2021-07-23 19:25:00|3725.4|3647.9|3714.4|3648.9|3728.4|3648.9|3714.4|3647.9|0
1627069200000|2021-07-23 19:40:00|3713.9|3639.4|3713.9|3649.4|3713.9|3649.4|3713.9|3639.4|0
1627069500000|2021-07-23 19:45:00|3713.4|3639.9|3713.4|3649.9|3713.4|3649.9|3713.4|3639.9|0
1627069800000|2021-07-23 19:50:00|3730.9|3650.9|3712.9|3650.9|3730.9|3650.9|3712.9|3650.9|0
1627070100000|2021-07-23 19:55:00|3712.4|3642.4|3710.9|3652.9|3728.4|3652.9|3710.9|3642.4|0
1627279200000|2021-07-26 06:00:00|3682.4|3630.4|3710.9|3632.4|3809.9|3632.4|3682.4|3630.4|0
1627279500000|2021-07-26 06:05:00|3710.4|3633.4|3708.4|3634.4|3710.4|3634.4|3708.4|3632.4|0
1627279800000|2021-07-26 06:10:00|3707.9|3634.9|3707.4|3634.9|3707.9|3634.9|3707.4|3634.9|0
1627280100000|2021-07-26 06:15:00|3706.9||3706.9||3706.9||3706.9||0
1627281000000|2021-07-26 06:30:00|3706.4||3706.4||3706.4||3706.4||0
1627281300000|2021-07-26 06:35:00|3705.9|3635.4|3693.4|3635.4|3705.9|3635.4|3693.4|3635.4|0
1627281900000|2021-07-26 06:45:00|3692.9||3671.9||3692.9||3666.9||0
1627282200000|2021-07-26 06:50:00|3671.4|3635.9|3693.4|3636.4|3693.4|3636.4|3671.4|3635.9|0
1627282500000|2021-07-26 06:55:00|3692.4|3636.9|3682.4|3644.4|3692.9|3650.9|3682.4|3636.4|0
1627282800000|2021-07-26 07:00:00|3681.4|3644.9|3661.4|3655.9|3693.4|3660.9|3661.4|3639.4|0
1627283100000|2021-07-26 07:05:00|3661.9|3656.4|3665.4|3660.9|3666.4|3661.9|3660.4|3655.4|0
1627283400000|2021-07-26 07:10:00|3664.9|3660.4|3664.4|3659.9|3664.9|3660.4|3662.4|3657.4|0
1627283700000|2021-07-26 07:15:00|3664.9|3660.4|3675.9|3671.9|3676.4|3671.9|3664.9|3660.4|0
1627284000000|2021-07-26 07:20:00|3676.4|3672.4|3677.9|3673.9|3678.4|3674.4|3674.4|3670.4|0
1627284300000|2021-07-26 07:25:00|3677.4|3673.4|3679.4|3675.9|3680.9|3676.9|3676.4|3671.9|0
1627284600000|2021-07-26 07:30:00|3678.9|3675.4|3682.4|3678.4|3682.9|3678.9|3678.4|3674.4|0
1627284900000|2021-07-26 07:35:00|3681.9|3677.9|3676.9|3673.4|3681.9|3677.9|3676.9|3672.9|0
1627285200000|2021-07-26 07:40:00|3677.4|3672.9|3677.9|3674.4|3678.4|3674.4|3676.9|3672.9|0
1627285500000|2021-07-26 07:45:00|3678.4|3673.9|3679.9|3675.9|3682.9|3678.9|3677.9|3673.9|0
1627285800000|2021-07-26 07:50:00|3679.4|3675.4|3680.9|3676.9|3680.9|3676.9|3678.9|3674.9|0
1627286100000|2021-07-26 07:55:00|3680.4|3676.4|3678.9|3674.9|3680.4|3676.4|3677.4|3673.4|1
1627286400000|2021-07-26 08:00:00|3679.4|3674.4|3677.4|3673.4|3679.9|3675.9|3676.4|3672.9|3
1627286700000|2021-07-26 08:05:00|3677.9|3673.9|3675.9|3671.9|3678.9|3674.9|3675.4|3671.4|0
1627287000000|2021-07-26 08:10:00|3675.4|3672.4|3677.9|3673.9|3678.9|3674.9|3675.4|3671.4|0
1627287300000|2021-07-26 08:15:00|3677.4|3673.4|3674.4|3670.4|3677.4|3673.9|3673.9|3670.4|0
1627287600000|2021-07-26 08:20:00|3673.4|3670.9|3676.4|3672.4|3676.4|3672.4|3673.4|3669.4|0
1627287900000|2021-07-26 08:25:00|3675.9|3672.9|3675.4|3671.9|3678.4|3674.4|3675.4|3671.9|0
1627288200000|2021-07-26 08:30:00|3674.4|3671.4|3680.4|3676.9|3680.9|3676.9|3673.4|3669.4|0
1627288500000|2021-07-26 08:35:00|3680.9|3677.4|3683.4|3679.4|3683.4|3679.4|3680.4|3676.4|0
1627288800000|2021-07-26 08:40:00|3682.9|3678.9|3680.4|3676.4|3682.9|3678.9|3680.4|3676.4|0
1627289100000|2021-07-26 08:45:00|3679.9|3675.9|3678.9|3674.9|3679.9|3675.9|3678.4|3674.4|0
1627289400000|2021-07-26 08:50:00|3678.4|3674.4|3681.4|3676.9|3681.4|3676.9|3677.9|3674.4|0
1627289700000|2021-07-26 08:55:00|3680.9|3677.4|3677.9|3673.9|3681.9|3677.9|3677.9|3673.9|0
1627290000000|2021-07-26 09:00:00|3678.4|3674.4|3678.9|3674.9|3678.9|3674.9|3677.9|3674.4|0
1627290300000|2021-07-26 09:05:00|3678.4|3674.4|3675.9|3671.4|3678.4|3674.4|3675.4|3671.4|0
1627290600000|2021-07-26 09:10:00|3675.4|3670.9|3672.9|3669.4|3675.4|3670.9|3672.9|3668.4|0
1627290900000|2021-07-26 09:15:00|3673.4|3668.9|3675.9|3671.9|3675.9|3671.9|3672.9|3668.4|0
1627291200000|2021-07-26 09:20:00|3675.4|3671.4|3673.9|3669.9|3675.4|3671.4|3673.9|3669.9|1
1627291500000|2021-07-26 09:25:00|3673.4|3669.4|3674.9|3670.9|3675.4|3670.9|3673.4|3669.4|0
1627291800000|2021-07-26 09:30:00|3674.4|3670.4|3670.9|3666.9|3674.4|3670.9|3670.9|3666.4|0
1627292100000|2021-07-26 09:35:00|3670.4|3666.4|3666.9|3662.9|3670.4|3666.4|3666.4|3662.4|0
1627292400000|2021-07-26 09:40:00|3666.4|3662.4|3662.9|3658.9|3666.4|3662.4|3662.4|3658.4|0
1627292700000|2021-07-26 09:45:00|3663.4|3658.4|3664.9|3660.4|3665.4|3660.9|3663.4|3658.4|0
1627293000000|2021-07-26 09:50:00|3664.4|3659.9|3662.4|3658.4|3664.4|3659.9|3661.9|3657.4|0
1627293300000|2021-07-26 09:55:00|3661.9|3657.9|3660.9|3656.9|3662.4|3658.4|3659.9|3656.4|0
1627293600000|2021-07-26 10:00:00|3661.4|3657.4|3661.4|3657.9|3661.9|3657.9|3660.4|3655.9|0
1627293900000|2021-07-26 10:05:00|3661.9|3658.4|3662.9|3659.4|3663.9|3660.4|3661.9|3657.9|0
1627294200000|2021-07-26 10:10:00|3662.4|3658.9|3661.9|3657.9|3662.9|3658.9|3660.9|3656.4|0
1627294500000|2021-07-26 10:15:00|3662.4|3658.4|3663.4|3658.9|3664.4|3660.4|3661.9|3658.4|0
1627294800000|2021-07-26 10:20:00|3662.9|3659.4|3663.4|3659.4|3663.9|3660.4|3662.4|3658.9|0
1627295100000|2021-07-26 10:25:00|3662.9|3658.9|3662.4|3658.4|3662.9|3659.4|3661.9|3657.9|0
1627295400000|2021-07-26 10:30:00|3662.9|3658.9|3661.4|3657.9|3662.9|3658.9|3661.4|3657.9|0
1627295700000|2021-07-26 10:35:00|3661.9|3657.4|3658.4|3654.4|3661.9|3657.4|3658.4|3654.4|0
1627296000000|2021-07-26 10:40:00|3657.9|3653.9|3657.9|3653.9|3658.4|3654.4|3656.9|3653.4|0
1627296300000|2021-07-26 10:45:00|3658.4|3653.4|3654.9|3650.9|3658.4|3653.4|3654.9|3650.9|0
1627296600000|2021-07-26 10:50:00|3654.4|3650.4|3653.4|3649.4|3654.4|3650.9|3652.9|3648.9|0
1627296900000|2021-07-26 10:55:00|3653.9|3649.9|3654.9|3650.9|3654.9|3650.9|3653.9|3649.9|0
1627297200000|2021-07-26 11:00:00|3659.9|3649.4|3657.4|3653.4|3659.9|3653.4|3655.9|3645.4|0
1627297500000|2021-07-26 11:05:00|3657.9|3652.9|3655.9|3651.9|3660.4|3652.9|3655.4|3648.9|4
1627297800000|2021-07-26 11:10:00|3655.4|3651.4|3652.9|3649.4|3655.4|3651.4|3652.4|3648.9|0
1627298100000|2021-07-26 11:15:00|3653.4|3649.9|3659.4|3655.4|3659.4|3655.4|3653.4|3649.9|0
1627298400000|2021-07-26 11:20:00|3659.9|3655.9|3658.4|3653.9|3659.9|3656.4|3657.9|3653.9|0
1627298700000|2021-07-26 11:25:00|3657.9|3653.4|3656.9|3652.9|3657.9|3653.4|3656.4|3652.9|0
1627299000000|2021-07-26 11:30:00|3657.4|3653.4|3657.4|3653.4|3657.9|3653.9|3656.9|3652.9|0
1627299300000|2021-07-26 11:35:00|3657.9|3653.9|3656.9|3652.9|3657.9|3653.9|3656.9|3652.4|0
1627299600000|2021-07-26 11:40:00|3656.4|3652.4|3657.9|3653.9|3657.9|3654.4|3655.9|3652.4|0
1627299900000|2021-07-26 11:45:00|3657.4|3654.4|3656.9|3652.9|3657.4|3654.4|3656.9|3652.9|0
1627300200000|2021-07-26 11:50:00|3656.4|3652.4|3654.4|3650.4|3656.4|3652.4|3653.9|3650.4|0
1627300500000|2021-07-26 11:55:00|3654.9|3650.9|3654.9|3650.9|3654.9|3650.9|3654.9|3650.9|0
1627300800000|2021-07-26 12:00:00|3654.4|3650.4|3652.9|3648.9|3654.4|3650.4|3652.4|3648.4|0
1627301100000|2021-07-26 12:05:00|3652.4|3648.4|3651.9|3647.9|3652.4|3648.4|3650.9|3647.4|0
1627301400000|2021-07-26 12:10:00|3652.4|3647.4|3652.9|3648.9|3652.9|3648.9|3652.4|3647.4|0
1627301700000|2021-07-26 12:15:00|3652.4|3648.4|3651.4|3647.4|3652.4|3648.9|3651.4|3647.4|5
1627302000000|2021-07-26 12:20:00|3651.9|3647.9|3653.4|3648.9|3653.4|3648.9|3651.9|3647.9|0
1627302300000|2021-07-26 12:25:00|3652.9|3648.4|3650.4|3646.4|3652.9|3648.9|3650.4|3646.4|0
1627302600000|2021-07-26 12:30:00|3650.9|3646.9|3649.9|3645.9|3650.9|3646.9|3649.4|3645.4|0
1627302900000|2021-07-26 12:35:00|3650.4|3646.4|3647.9|3643.9|3650.4|3646.9|3647.4|3643.9|0
1627303200000|2021-07-26 12:40:00|3648.4|3643.4|3648.9|3644.9|3648.9|3644.9|3647.9|3643.4|0
1627303500000|2021-07-26 12:45:00|3649.4|3645.4|3650.4|3646.4|3651.9|3647.9|3649.4|3645.4|0
1627303800000|2021-07-26 12:50:00|3650.9|3645.9|3650.4|3646.9|3650.9|3646.9|3649.9|3645.9|0
1627304100000|2021-07-26 12:55:00|3650.9|3647.4|3653.9|3649.4|3653.9|3649.9|3650.9|3647.4|0
1627304400000|2021-07-26 13:00:00|3653.4|3649.9|3653.4|3649.9|3653.4|3649.9|3652.9|3648.9|0
1627304700000|2021-07-26 13:05:00|3653.9|3650.4|3654.9|3650.9|3655.9|3651.9|3653.9|3650.4|0
1627305000000|2021-07-26 13:10:00|3655.4|3651.4|3656.4|3651.9|3657.4|3652.9|3655.4|3651.4|0
1627305300000|2021-07-26 13:15:00|3656.9|3652.4|3658.9|3654.9|3658.9|3654.9|3656.9|3652.4|4
1627305600000|2021-07-26 13:20:00|3658.4|3654.4|3658.4|3654.4|3658.4|3654.9|3656.9|3652.9|0
1627305900000|2021-07-26 13:25:00|3658.9|3654.9|3657.4|3653.4|3659.4|3655.9|3657.4|3653.4|0
1627306200000|2021-07-26 13:30:00|3656.4|3653.9|3657.9|3641.4|3694.9|3653.9|3649.4|3628.4|2
1627306500000|2021-07-26 13:35:00|3656.9|3641.9|3650.4|3646.4|3656.9|3648.4|3647.9|3641.9|0
1627306800000|2021-07-26 13:40:00|3650.9|3646.9|3657.4|3653.4|3657.4|3653.4|3650.9|3646.9|0
1627307100000|2021-07-26 13:45:00|3656.9|3653.9|3653.4|3649.9|3656.9|3653.9|3652.9|3648.9|0
1627307400000|2021-07-26 13:50:00|3652.9|3649.4|3649.4|3645.4|3652.9|3649.4|3648.9|3644.9|0
1627307700000|2021-07-26 13:55:00|3648.4|3645.9|3654.4|3646.9|3654.9|3648.9|3648.4|3644.4|0
1627308000000|2021-07-26 14:00:00|3654.9|3647.4|3649.4|3645.4|3654.9|3648.9|3647.4|3643.4|0
1627308300000|2021-07-26 14:05:00|3648.9|3644.9|3648.9|3644.9|3648.9|3644.9|3645.4|3641.9|3
1627308600000|2021-07-26 14:10:00|3649.4|3645.4|3652.4|3647.9|3652.4|3648.4|3648.9|3644.9|0
1627308900000|2021-07-26 14:15:00|3651.9|3647.4|3647.9|3643.9|3651.9|3647.4|3647.9|3643.9|1
1627309200000|2021-07-26 14:20:00|3646.9|3643.4|3645.9|3642.4|3646.9|3643.4|3644.9|3640.9|0
1627309500000|2021-07-26 14:25:00|3645.4|3641.9|3648.4|3641.4|3648.9|3641.9|3644.9|3640.9|0
1627309800000|2021-07-26 14:30:00|3647.9|3640.9|3645.9|3641.9|3648.4|3642.4|3645.4|3640.4|0
1627310100000|2021-07-26 14:35:00|3646.4|3641.4|3647.9|3643.9|3647.9|3644.4|3646.4|3641.4|0
1627310400000|2021-07-26 14:40:00|3647.4|3643.4|3643.4|3639.4|3647.4|3643.4|3643.4|3639.4|0
1627310700000|2021-07-26 14:45:00|3643.9|3639.9|3641.4|3636.9|3643.9|3639.9|3640.9|3636.9|0
1627311000000|2021-07-26 14:50:00|3640.9|3636.4|3640.9|3637.4|3641.4|3637.4|3640.4|3636.4|0
1627311300000|2021-07-26 14:55:00|3641.4|3636.9|3642.4|3638.4|3642.9|3638.9|3640.9|3636.9|0
1627311600000|2021-07-26 15:00:00|3641.9|3637.9|3642.4|3638.4|3642.4|3638.4|3641.4|3637.4|0
1627311900000|2021-07-26 15:05:00|3642.9|3638.9|3644.9|3641.4|3645.4|3641.4|3642.4|3638.9|0
1627312200000|2021-07-26 15:10:00|3645.4|3641.9|3645.9|3641.4|3646.9|3642.4|3645.4|3641.4|2
1627312500000|2021-07-26 15:15:00|3646.4|3641.9|3645.4|3641.4|3646.4|3642.4|3644.4|3640.9|1
1627312800000|2021-07-26 15:20:00|3645.9|3640.9|3645.4|3641.4|3645.9|3641.4|3644.9|3640.9|0
1627313100000|2021-07-26 15:25:00|3644.9|3640.9|3651.4|3641.9|3653.9|3642.9|3644.9|3640.9|0
1627313400000|2021-07-26 15:30:00|3650.9|3641.4|3650.4|3642.4|3650.9|3642.4|3648.4|3640.9|0
1627313700000|2021-07-26 15:35:00|3650.9|3642.9|3668.4|3633.4|3668.4|3643.4|3650.9|3632.9|0
1627314000000|2021-07-26 15:40:00|3667.9|3628.9|3678.9|3628.9|3678.9|3628.9|3667.9|3628.9|0
1627314300000|2021-07-26 15:45:00|3703.9||3678.4||3703.9||3678.4||0
1627314600000|2021-07-26 15:50:00|3686.4||3677.4||3686.4||3677.4||0
1627314900000|2021-07-26 15:55:00|3701.4||3676.9||3701.4||3676.9||0
1627315500000|2021-07-26 16:05:00|3684.9||3676.4||3684.9||3676.4||0
1627316100000|2021-07-26 16:15:00|3684.4||3675.4||3684.4||3675.4||0
1627316400000|2021-07-26 16:20:00|3698.9||3674.9||3698.9||3674.9||0
1627316700000|2021-07-26 16:25:00|3698.9||3674.4||3698.9||3674.4||0
1627317300000|2021-07-26 16:35:00|3682.4||3673.9||3682.4||3673.9||0
1627318200000|2021-07-26 16:50:00|3681.9||3673.4||3681.9||3673.4||0
1627318500000|2021-07-26 16:55:00|3698.9|3629.4|3672.9|3629.9|3698.9|3629.9|3672.9|3629.4|0
1627318800000|2021-07-26 17:00:00||3635.4||3635.4||3635.4||3635.4|0
1627319400000|2021-07-26 17:10:00|3680.9||3672.4||3680.9||3672.4||0
1627320000000|2021-07-26 17:20:00|3680.4||3671.9||3680.4||3671.9||0
1627320300000|2021-07-26 17:25:00|3679.9||3670.9||3700.9||3670.9||0
1627321800000|2021-07-26 17:50:00|3700.9||3670.4||3700.9||3670.4||0
1627322100000|2021-07-26 17:55:00|3700.9||3669.4||3700.9||3669.4||0
1627322700000|2021-07-26 18:05:00|3700.9||3668.9||3700.9||3668.9||0
1627323300000|2021-07-26 18:15:00||3635.9||3635.9||3635.9||3635.9|0
1627323600000|2021-07-26 18:20:00|3676.9||3668.4||3676.9||3668.4||0
1627323900000|2021-07-26 18:25:00|3667.9||3667.9||3667.9||3667.9||0
1627325100000|2021-07-26 18:45:00|3703.4||3666.9||3703.4||3666.9||0
1627326300000|2021-07-26 19:05:00|3703.4||3673.4||3703.4||3673.4||0
1627326600000|2021-07-26 19:10:00|3703.4||3672.9||3703.4||3672.9||0
1627327200000|2021-07-26 19:20:00|3703.4||3671.9||3703.4||3671.9||0
1627327800000|2021-07-26 19:30:00|3705.4||3671.4||3705.4||3671.4||0
1627328100000|2021-07-26 19:35:00|3670.9||3670.9||3670.9||3670.9||0
1627328400000|2021-07-26 19:40:00|3678.9||3670.4||3678.9||3670.4||0
1627328700000|2021-07-26 19:45:00|3678.4||3669.4||3678.4||3669.4||0
1627329000000|2021-07-26 19:50:00|3705.4||3669.9||3705.4||3669.9||0
1627329300000|2021-07-26 19:55:00|3677.9|3635.4|3675.9|3635.4|3702.9|3635.4|3675.9|3635.4|0
1627365600000|2021-07-27 06:00:00|3668.4|3635.4|3674.4|3635.4|3809.9|3635.4|3668.4|3635.4|0
1627365900000|2021-07-27 06:05:00|3673.9||3673.9||3673.9||3673.9||0
1627367700000|2021-07-27 06:35:00|3672.4||3669.9||3672.4||3669.9||0
1627368000000|2021-07-27 06:40:00|3669.4||3666.4||3669.4||3666.4||0
1627368600000|2021-07-27 06:50:00|3665.9||3655.9||3665.9||3655.4||0
1627368900000|2021-07-27 06:55:00|3655.4||3653.9||3665.9||3652.9||0
1627369200000|2021-07-27 07:00:00|3651.9|3600.4|3637.4|3632.9|3676.9|3632.9|3633.4|3583.9|0
1627369500000|2021-07-27 07:05:00|3636.9|3632.4|3632.4|3627.9|3639.9|3634.9|3632.4|3627.4|0
1627369800000|2021-07-27 07:10:00|3632.9|3627.4|3631.9|3627.4|3637.4|3629.9|3631.9|3593.4|0
1627370100000|2021-07-27 07:15:00|3632.4|3627.9|3637.9|3633.4|3678.4|3633.4|3632.4|3621.4|0
1627370400000|2021-07-27 07:20:00|3638.4|3632.9|3630.9|3625.4|3638.4|3633.4|3630.9|3625.4|0
1627370700000|2021-07-27 07:25:00|3630.4|3624.9|3634.9|3630.9|3634.9|3630.9|3628.9|3624.4|0
1627371000000|2021-07-27 07:30:00|3634.4|3630.4|3632.9|3628.4|3634.9|3630.9|3632.4|3627.9|0
1627371300000|2021-07-27 07:35:00|3632.4|3627.9|3624.9|3620.9|3632.4|3627.9|3623.9|3619.4|0
1627371600000|2021-07-27 07:40:00|3625.4|3621.4|3623.4|3618.9|3625.9|3621.4|3622.9|3618.4|0
1627371900000|2021-07-27 07:45:00|3622.9|3618.4|3626.4|3621.4|3627.9|3623.4|3620.9|3616.9|0
1627372200000|2021-07-27 07:50:00|3625.9|3620.9|3628.9|3624.4|3628.9|3624.4|3624.9|3620.4|0
1627372500000|2021-07-27 07:55:00|3628.4|3623.9|3632.9|3628.9|3635.9|3628.9|3628.4|3623.9|0
1627372800000|2021-07-27 08:00:00|3633.4|3628.4|3631.9|3627.9|3633.9|3629.9|3631.4|3627.4|0
1627373100000|2021-07-27 08:05:00|3632.4|3628.9|3638.9|3634.9|3638.9|3634.9|3631.9|3627.9|0
1627373400000|2021-07-27 08:10:00|3638.4|3634.4|3637.4|3632.9|3638.4|3634.9|3635.9|3632.4|0
1627373700000|2021-07-27 08:15:00|3637.9|3633.4|3634.2|3629.7|3639.7|3635.2|3634.2|3629.7|0
1627374000000|2021-07-27 08:20:00|3633.7|3630.2|3626.2|3622.2|3633.7|3630.2|3623.7|3619.7|0
1627374300000|2021-07-27 08:25:00|3625.2|3621.7|3622.7|3618.2|3625.2|3621.7|3621.7|3618.2|0
1627374600000|2021-07-27 08:30:00|3622.2|3618.7|3627.2|3623.2|3627.2|3623.2|3621.7|3617.7|0
1627374900000|2021-07-27 08:35:00|3627.7|3623.7|3628.7|3624.2|3628.7|3624.2|3627.7|3623.7|0
1627375200000|2021-07-27 08:40:00|3628.2|3623.7|3630.2|3626.2|3630.7|3627.2|3627.7|3623.7|0
1627375500000|2021-07-27 08:45:00|3629.7|3625.7|3627.7|3623.2|3629.7|3626.2|3626.7|3623.2|0
1627375800000|2021-07-27 08:50:00|3627.2|3622.7|3626.7|3622.7|3627.2|3623.2|3625.7|3621.7|0
1627376100000|2021-07-27 08:55:00|3627.2|3623.2|3628.2|3623.7|3628.2|3624.2|3626.7|3622.7|0
1627376400000|2021-07-27 09:00:00|3627.2|3623.2|3623.2|3619.2|3627.2|3623.2|3623.2|3619.2|0
1627376700000|2021-07-27 09:05:00|3623.7|3619.7|3625.7|3621.2|3625.7|3621.2|3623.7|3619.7|0
1627377000000|2021-07-27 09:10:00|3626.2|3621.7|3627.7|3623.2|3627.7|3623.2|3625.7|3621.7|0
1627377300000|2021-07-27 09:15:00|3627.2|3622.7|3627.2|3623.7|3628.2|3624.2|3626.7|3622.7|0
1627377600000|2021-07-27 09:20:00|3627.7|3623.2|3626.2|3622.2|3627.7|3623.2|3626.2|3622.2|0
1627377900000|2021-07-27 09:25:00|3626.7|3622.7|3629.2|3625.2|3629.2|3625.2|3626.2|3622.7|0
1627378200000|2021-07-27 09:30:00|3629.7|3625.7|3635.2|3631.2|3635.2|3631.2|3629.7|3625.7|0
1627378500000|2021-07-27 09:35:00|3635.7|3631.7|3638.7|3634.7|3639.7|3636.2|3635.7|3631.7|0
1627378800000|2021-07-27 09:40:00|3638.2|3635.2|3638.7|3634.7|3638.7|3635.2|3637.7|3633.7|0
1627379100000|2021-07-27 09:45:00|3638.2|3634.2|3637.7|3634.2|3639.2|3635.2|3637.2|3633.2|0
1627379400000|2021-07-27 09:50:00|3638.2|3633.7|3638.2|3633.7|3638.7|3634.2|3637.7|3633.2|0
1627379700000|2021-07-27 09:55:00|3637.2|3634.2|3638.7|3634.2|3638.7|3634.2|3637.2|3633.2|0
1627380000000|2021-07-27 10:00:00|3639.2|3634.7|3643.2|3639.2|3643.2|3639.2|3638.2|3634.2|0
1627380300000|2021-07-27 10:05:00|3642.7|3638.7|3641.7|3637.2|3642.7|3638.7|3641.2|3636.7|0
1627380600000|2021-07-27 10:10:00|3641.2|3636.7|3637.7|3633.7|3641.7|3636.7|3637.7|3633.7|0
1627380900000|2021-07-27 10:15:00|3638.2|3634.2|3637.7|3634.2|3639.2|3635.2|3637.2|3633.7|0
1627381200000|2021-07-27 10:20:00|3638.2|3633.7|3640.2|3636.2|3640.2|3636.2|3638.2|3633.7|0
1627381500000|2021-07-27 10:25:00|3640.7|3636.7|3642.7|3639.2|3642.7|3639.2|3640.7|3636.7|0
1627381800000|2021-07-27 10:30:00|3643.2|3638.7|3643.2|3639.2|3643.7|3639.2|3642.2|3638.7|0
1627382100000|2021-07-27 10:35:00|3643.7|3639.7|3645.7|3641.7|3645.7|3641.7|3643.7|3639.7|0
1627382400000|2021-07-27 10:40:00|3646.2|3642.2|3646.2|3642.2|3646.7|3642.7|3645.7|3641.7|0
1627382700000|2021-07-27 10:45:00|3645.7|3641.7|3643.7|3639.7|3645.7|3642.2|3643.7|3639.7|0
1627383000000|2021-07-27 10:50:00|3643.2|3639.2|3642.2|3638.2|3643.2|3639.2|3641.7|3637.7|0
1627383300000|2021-07-27 10:55:00|3642.7|3638.7|3643.2|3639.2|3643.7|3639.2|3642.7|3638.7|0
1627383600000|2021-07-27 11:00:00|3643.7|3635.2|3643.7|3639.2|3647.7|3640.2|3643.7|3634.2|0
1627383900000|2021-07-27 11:05:00|3644.2|3639.7|3644.2|3640.2|3644.7|3640.7|3643.7|3639.7|0
1627384200000|2021-07-27 11:10:00|3644.7|3640.7|3646.7|3642.7|3646.7|3642.7|3644.7|3640.7|0
1627384500000|2021-07-27 11:15:00|3647.2|3643.2|3648.7|3644.7|3648.7|3644.7|3647.2|3643.2|0
1627384800000|2021-07-27 11:20:00|3649.2|3645.2|3647.2|3642.7|3650.2|3646.2|3647.2|3642.7|0
1627385100000|2021-07-27 11:25:00|3646.2|3643.2|3646.7|3642.7|3646.7|3643.2|3646.2|3642.2|0
1627385400000|2021-07-27 11:30:00|3647.2|3643.2|3649.2|3645.2|3649.2|3645.2|3647.2|3643.2|0
1627385700000|2021-07-27 11:35:00|3649.7|3645.7|3650.2|3646.2|3650.7|3646.7|3649.2|3645.7|0
1627386000000|2021-07-27 11:40:00|3649.7|3646.7|3648.7|3644.2|3649.7|3646.7|3648.2|3644.2|0
1627386300000|2021-07-27 11:45:00|3648.2|3643.7|3646.2|3641.7|3648.2|3644.2|3646.2|3641.7|0
1627386600000|2021-07-27 11:50:00|3645.7|3641.2|3643.7|3639.7|3645.7|3641.2|3643.2|3639.2|0
1627386900000|2021-07-27 11:55:00|3644.2|3640.2|3647.2|3643.2|3647.2|3643.2|3644.2|3640.2|0
1627387200000|2021-07-27 12:00:00|3647.7|3643.7|3648.7|3644.2|3648.7|3644.7|3647.7|3643.7|0
1627387500000|2021-07-27 12:05:00|3647.7|3644.7|3647.7|3643.7|3648.2|3644.7|3647.2|3643.7|0
1627387800000|2021-07-27 12:10:00|3647.2|3643.2|3645.7|3642.2|3647.2|3643.2|3645.7|3641.7|0
1627388100000|2021-07-27 12:15:00|3645.2|3641.7|3645.2|3641.2|3645.2|3642.2|3644.7|3641.2|0
1627388400000|2021-07-27 12:20:00|3644.7|3641.7|3643.7|3640.2|3644.7|3641.7|3643.2|3639.7|0
1627388700000|2021-07-27 12:25:00|3644.2|3639.7|3649.2|3642.2|3649.7|3642.2|3644.2|3639.7|0
1627389000000|2021-07-27 12:30:00|3648.2|3641.7|3645.7|3641.7|3648.2|3641.7|3643.7|3639.7|0
1627389300000|2021-07-27 12:35:00|3646.2|3642.2|3646.7|3643.2|3648.2|3643.7|3645.7|3641.7|0
1627389600000|2021-07-27 12:40:00|3647.2|3643.7|3648.2|3644.2|3648.2|3644.2|3646.7|3643.2|0
1627389900000|2021-07-27 12:45:00|3648.7|3643.7|3650.2|3646.2|3650.2|3646.2|3648.7|3643.7|0
1627390200000|2021-07-27 12:50:00|3649.7|3645.7|3649.2|3645.7|3649.7|3646.2|3648.7|3644.7|0
1627390500000|2021-07-27 12:55:00|3649.7|3646.2|3651.2|3644.2|3651.7|3646.2|3648.2|3643.7|0
1627390800000|2021-07-27 13:00:00|3650.7|3644.7|3651.7|3647.7|3651.7|3647.7|3648.2|3644.2|0
1627391100000|2021-07-27 13:05:00|3652.2|3648.2|3650.2|3646.7|3652.7|3648.7|3649.7|3645.7|0
1627391400000|2021-07-27 13:10:00|3649.7|3646.2|3647.2|3643.7|3649.7|3646.2|3647.2|3643.7|0
1627391700000|2021-07-27 13:15:00|3647.7|3643.2|3650.2|3642.7|3654.7|3644.2|3647.7|3642.7|0
1627392000000|2021-07-27 13:20:00|3650.7|3643.2|3649.7|3645.7|3651.7|3645.7|3647.7|3643.2|0
1627392300000|2021-07-27 13:25:00|3649.2|3645.2|3650.2|3646.2|3650.2|3646.7|3649.2|3645.2|0
1627392600000|2021-07-27 13:30:00|3649.7|3645.7|3646.7|3639.2|3652.7|3645.7|3645.2|3624.7|0
1627392900000|2021-07-27 13:35:00|3646.2|3638.2|3649.7|3645.2|3651.2|3647.2|3642.7|3636.7|0
1627393200000|2021-07-27 13:40:00|3649.2|3644.7|3641.2|3637.7|3649.2|3644.7|3640.7|3636.7|0
1627393500000|2021-07-27 13:45:00|3641.7|3638.2|3640.7|3637.2|3644.7|3640.7|3640.2|3636.2|0
1627393800000|2021-07-27 13:50:00|3641.2|3637.7|3639.2|3635.7|3642.2|3638.2|3638.2|3634.2|0
1627394100000|2021-07-27 13:55:00|3639.7|3635.2|3642.2|3634.7|3642.2|3637.2|3637.7|3631.2|0
1627394400000|2021-07-27 14:00:00|3641.2|3634.2|3638.7|3634.7|3641.7|3636.2|3638.2|3633.7|0
1627394700000|2021-07-27 14:05:00|3637.7|3634.2|3632.7|3628.2|3637.7|3634.2|3632.7|3628.2|0
1627395000000|2021-07-27 14:10:00|3631.7|3627.7|3630.7|3626.7|3632.2|3628.2|3630.2|3626.2|0
1627395300000|2021-07-27 14:15:00|3630.2|3626.2|3631.7|3627.7|3631.7|3627.7|3628.7|3624.7|0
1627395600000|2021-07-27 14:20:00|3631.2|3627.2|3632.7|3628.7|3633.2|3629.2|3628.2|3623.7|1
1627395900000|2021-07-27 14:25:00|3633.2|3629.2|3632.7|3628.7|3634.2|3630.2|3632.7|3628.7|0
1627396200000|2021-07-27 14:30:00|3632.2|3628.2|3627.7|3623.7|3632.2|3628.2|3627.2|3623.2|0
1627396500000|2021-07-27 14:35:00|3628.2|3624.2|3628.7|3625.2|3629.2|3625.2|3627.7|3624.2|0
1627396800000|2021-07-27 14:40:00|3629.2|3624.7|3625.7|3621.7|3629.2|3625.2|3625.7|3621.7|0
1627397100000|2021-07-27 14:45:00|3626.2|3622.2|3626.2|3622.2|3627.2|3623.7|3626.2|3622.2|0
1627397400000|2021-07-27 14:50:00|3626.7|3622.7|3623.2|3618.7|3626.7|3622.7|3623.2|3618.7|0
1627397700000|2021-07-27 14:55:00|3623.7|3619.2|3624.7|3620.7|3626.2|3622.2|3623.2|3619.2|0
1627398000000|2021-07-27 15:00:00|3624.2|3620.2|3625.2|3621.2|3626.2|3621.7|3623.7|3619.7|0
1627398300000|2021-07-27 15:05:00|3625.7|3621.7|3627.2|3623.2|3627.7|3623.7|3625.7|3621.7|0
1627398600000|2021-07-27 15:10:00|3626.7|3622.7|3626.7|3623.2|3626.7|3623.7|3626.7|3622.7|0
1627398900000|2021-07-27 15:15:00|3627.2|3623.7|3625.2|3621.2|3627.2|3623.7|3625.2|3621.2|3
1627399200000|2021-07-27 15:20:00|3624.7|3620.7|3627.2|3623.2|3627.2|3623.2|3624.2|3620.2|1
1627399500000|2021-07-27 15:25:00|3626.7|3623.7|3629.7|3622.2|3633.2|3623.7|3625.7|3621.7|0
1627399800000|2021-07-27 15:30:00|3630.2|3622.7|3627.7|3620.7|3630.2|3622.7|3625.2|3610.2|0
1627400100000|2021-07-27 15:35:00|3628.2|3621.2|3642.7|3601.2|3645.7|3621.2|3627.2|3570.2|0
1627400400000|2021-07-27 15:40:00|3644.2|3593.2|3642.7|3603.2|3651.7|3603.2|3642.7|3570.2|0
1627401000000|2021-07-27 15:50:00|3650.7|3603.7|3649.7|3603.7|3658.2|3603.7|3649.7|3603.7|0
1627401300000|2021-07-27 15:55:00|3684.2|3604.2|3648.7|3604.7|3684.2|3604.7|3648.7|3596.2|0
1627401600000|2021-07-27 16:00:00|3656.7|3605.7|3646.2|3611.2|3684.2|3611.2|3646.2|3598.2|0
1627401900000|2021-07-27 16:05:00|3684.2|3603.7|3645.7|3604.7|3684.2|3604.7|3645.7|3603.7|0
1627402200000|2021-07-27 16:10:00|3645.2|3570.2|3644.7|3606.2|3645.2|3606.2|3644.7|3570.2|0
1627402500000|2021-07-27 16:15:00|3674.2|3606.7|3644.2|3607.7|3674.2|3607.7|3644.2|3606.7|0
1627402800000|2021-07-27 16:20:00||3608.2||3609.7||3609.7||3608.2|0
1627403400000|2021-07-27 16:30:00||3602.2||3602.7||3602.7||3602.2|0
1627403700000|2021-07-27 16:35:00|3652.2|3603.2|3643.7|3603.2|3652.2|3603.2|3643.7|3603.2|0
1627404600000|2021-07-27 16:50:00|3643.2|3595.2|3643.7|3604.7|3674.2|3604.7|3643.2|3570.2|0
1627405200000|2021-07-27 17:00:00|3643.2|3596.7|3643.2|3605.2|3643.2|3605.2|3643.2|3596.7|0
1627405800000|2021-07-27 17:10:00|3651.2|3605.7|3642.7|3605.7|3651.2|3605.7|3642.7|3605.7|0
1627406100000|2021-07-27 17:15:00||3597.7||3598.2||3598.2||3597.7|0
1627406400000|2021-07-27 17:20:00|3650.7|3598.7|3642.2|3598.7|3650.7|3598.7|3642.2|3598.7|0
1627406700000|2021-07-27 17:25:00|3650.2|3599.2|3641.2|3599.7|3669.2|3599.7|3641.2|3599.2|0
1627407300000|2021-07-27 17:35:00|3649.2|3600.2|3640.7|3600.2|3649.2|3600.2|3640.7|3600.2|0
1627407600000|2021-07-27 17:40:00|3648.7|3600.7|3640.2|3600.7|3648.7|3600.7|3640.2|3600.7|0
1627407900000|2021-07-27 17:45:00|3639.7|3570.2|3640.7|3601.7|3640.7|3601.7|3639.7|3570.2|0
1627408200000|2021-07-27 17:50:00|3671.7|3602.2|3647.7|3602.2|3671.7|3602.2|3647.7|3602.2|0
1627409100000|2021-07-27 18:05:00|3647.2|3594.2|3646.7|3603.2|3647.2|3603.2|3646.7|3594.2|0
1627409400000|2021-07-27 18:10:00|3671.7|3603.7|3645.7|3604.2|3671.7|3604.2|3645.7|3603.7|0
1627409700000|2021-07-27 18:15:00|3645.2|3596.2|3644.7|3605.2|3684.2|3605.2|3644.7|3596.2|0
1627410000000|2021-07-27 18:20:00|3644.2|3570.2|3644.2|3605.7|3644.2|3605.7|3644.2|3570.2|0
1627410600000|2021-07-27 18:30:00|3651.2|3597.7|3651.2|3606.2|3651.2|3606.2|3651.2|3597.7|0
1627410900000|2021-07-27 18:35:00|3658.7|3606.7|3650.2|3607.2|3684.2|3607.2|3650.2|3606.7|0
1627411500000|2021-07-27 18:45:00|3658.2|3607.7|3649.2|3608.2|3658.2|3608.2|3649.2|3607.7|0
1627412100000|2021-07-27 18:55:00|3648.7|3600.2|3649.7|3615.2|3655.7|3615.2|3647.7|3570.2|0
1627412700000|2021-07-27 19:05:00|3656.7|3570.2|3656.7|3615.7|3656.7|3615.7|3656.7|3570.2|0
1627413000000|2021-07-27 19:10:00||3607.7||3608.2||3608.2||3607.7|0
1627413300000|2021-07-27 19:15:00|3664.2|3608.7|3655.7|3609.2|3664.2|3609.2|3655.7|3600.7|0
1627413900000|2021-07-27 19:25:00|3655.2|3601.2|3655.2|3609.7|3655.2|3609.7|3655.2|3601.2|0
1627415100000|2021-07-27 19:45:00|3684.2|3610.2|3654.2|3610.7|3684.2|3610.7|3654.2|3610.2|0
1627415400000|2021-07-27 19:50:00|3662.2|3611.2|3651.2|3613.7|3684.2|3613.7|3651.2|3570.2|0
1627415700000|2021-07-27 19:55:00|3659.2|3614.2|3651.7|3616.7|3660.7|3616.7|3650.7|3570.2|0
1627452000000|2021-07-28 06:00:00|3658.7|3601.7|3684.2|3562.7|3684.2|3601.7|3656.7|3562.7|0
1627452300000|2021-07-28 06:05:00||3562.2||3562.2||3562.2||3562.2|0
1627452900000|2021-07-28 06:15:00||3562.7||3563.2||3563.2||3562.7|0
1627455300000|2021-07-28 06:55:00|3682.2|3563.7|3644.2|3605.2|3683.7|3605.7|3638.2|3563.7|0
1627455600000|2021-07-28 07:00:00|3643.7|3605.7|3634.2|3629.7|3683.7|3632.2|3633.7|3586.2|0
1627455900000|2021-07-28 07:05:00|3634.7|3630.2|3638.7|3634.7|3683.7|3634.7|3629.7|3582.2|0
1627456200000|2021-07-28 07:10:00|3639.2|3635.2|3635.7|3631.2|3641.2|3636.7|3634.7|3630.2|0
1627456500000|2021-07-28 07:15:00|3636.2|3631.7|3641.7|3637.7|3643.2|3638.7|3635.7|3631.7|0
1627456800000|2021-07-28 07:20:00|3642.2|3637.2|3641.7|3637.7|3642.2|3637.7|3637.7|3632.7|0
1627457100000|2021-07-28 07:25:00|3642.2|3637.2|3639.7|3635.2|3642.7|3638.2|3639.7|3635.2|0
1627457400000|2021-07-28 07:30:00|3639.2|3634.7|3634.7|3630.2|3639.2|3634.7|3632.7|3627.7|0
1627457700000|2021-07-28 07:35:00|3635.2|3630.7|3632.7|3628.7|3635.2|3631.2|3630.7|3626.2|0
1627458000000|2021-07-28 07:40:00|3633.2|3628.2|3634.7|3630.2|3634.7|3630.2|3632.7|3628.2|1
1627458300000|2021-07-28 07:45:00|3635.2|3629.7|3642.2|3637.7|3642.2|3637.7|3635.2|3629.7|0
1627458600000|2021-07-28 07:50:00|3641.7|3638.2|3642.7|3638.7|3645.2|3640.7|3641.7|3637.2|0
1627458900000|2021-07-28 07:55:00|3643.2|3638.2|3640.7|3636.2|3643.2|3638.7|3640.7|3636.2|0
1627459200000|2021-07-28 08:00:00|3640.2|3635.7|3640.2|3636.2|3640.7|3637.2|3637.7|3633.7|0
1627459500000|2021-07-28 08:05:00|3639.7|3635.7|3636.7|3632.7|3640.2|3636.2|3636.7|3632.7|0
1627459800000|2021-07-28 08:10:00|3636.2|3632.2|3643.2|3639.2|3643.2|3639.7|3636.2|3632.2|0
1627460100000|2021-07-28 08:15:00|3643.7|3639.7|3645.7|3642.2|3646.2|3642.2|3643.2|3639.7|0
1627460400000|2021-07-28 08:20:00|3646.2|3642.7|3646.2|3642.2|3647.7|3643.7|3645.7|3642.2|0
1627460700000|2021-07-28 08:25:00|3645.7|3642.7|3645.7|3640.7|3646.2|3642.7|3645.2|3640.7|0
1627461000000|2021-07-28 08:30:00|3646.2|3641.2|3646.7|3642.2|3647.7|3643.7|3646.2|3641.2|0
1627461300000|2021-07-28 08:35:00|3646.2|3642.7|3645.7|3641.7|3647.2|3643.2|3645.2|3641.2|0
1627461600000|2021-07-28 08:40:00|3646.2|3641.2|3644.7|3640.7|3646.2|3641.7|3644.2|3640.2|0
1627461900000|2021-07-28 08:45:00|3644.2|3640.2|3643.7|3640.2|3644.2|3640.2|3642.7|3639.2|0
1627462200000|2021-07-28 08:50:00|3644.2|3639.7|3641.2|3637.2|3644.2|3639.7|3640.7|3637.2|0
1627462500000|2021-07-28 08:55:00|3641.7|3637.7|3644.2|3639.7|3644.2|3639.7|3641.2|3637.2|0
1627462800000|2021-07-28 09:00:00|3643.7|3640.2|3644.7|3640.7|3645.2|3641.2|3643.7|3640.2|0
1627463100000|2021-07-28 09:05:00|3644.2|3640.2|3640.7|3636.7|3644.7|3640.2|3640.7|3636.7|0
1627463400000|2021-07-28 09:10:00|3640.2|3636.2|3642.2|3638.7|3642.2|3638.7|3640.2|3636.2|0
1627463700000|2021-07-28 09:15:00|3642.7|3638.2|3639.2|3635.7|3642.7|3638.7|3638.2|3634.2|0
1627464000000|2021-07-28 09:20:00|3639.7|3635.2|3644.2|3637.7|3647.2|3637.7|3639.2|3635.2|0
1627464300000|2021-07-28 09:25:00|3644.7|3638.7|3645.7|3641.7|3646.2|3642.2|3642.2|3638.7|0
1627464600000|2021-07-28 09:30:00|3645.2|3641.2|3642.7|3638.2|3645.2|3641.2|3642.7|3638.2|0
1627464900000|2021-07-28 09:35:00|3642.2|3638.7|3643.2|3639.2|3644.2|3639.7|3642.2|3638.2|0
1627465200000|2021-07-28 09:40:00|3642.7|3638.7|3641.2|3637.2|3643.2|3638.7|3640.2|3636.2|0
1627465500000|2021-07-28 09:45:00|3640.7|3637.7|3638.7|3635.2|3642.2|3638.2|3638.7|3635.2|0
1627465800000|2021-07-28 09:50:00|3639.2|3635.7|3640.7|3636.7|3641.2|3637.2|3639.2|3635.7|0
1627466100000|2021-07-28 09:55:00|3641.2|3636.2|3638.7|3635.2|3642.2|3638.2|3638.7|3635.2|0
1627466400000|2021-07-28 10:00:00|3639.2|3635.7|3639.7|3636.2|3640.7|3637.2|3638.7|3635.2|0
1627466700000|2021-07-28 10:05:00|3640.2|3636.7|3641.2|3637.2|3641.2|3637.7|3640.2|3636.7|0
1627467000000|2021-07-28 10:10:00|3640.7|3637.7|3639.2|3635.2|3640.7|3637.7|3639.2|3634.7|0
1627467300000|2021-07-28 10:15:00|3638.7|3634.7|3637.7|3634.2|3638.7|3635.2|3636.7|3632.7|0
1627467600000|2021-07-28 10:20:00|3637.2|3633.7|3636.7|3632.7|3638.7|3634.7|3636.7|3632.7|0
1627467900000|2021-07-28 10:25:00|3637.2|3633.2|3636.2|3632.2|3637.2|3633.2|3635.7|3631.7|0
1627468200000|2021-07-28 10:30:00|3635.7|3631.7|3634.2|3630.2|3636.2|3632.2|3633.7|3629.7|0
1627468500000|2021-07-28 10:35:00|3634.7|3630.7|3633.7|3629.7|3634.7|3630.7|3633.2|3628.7|0
1627468800000|2021-07-28 10:40:00|3634.2|3630.2|3634.7|3630.7|3635.2|3631.2|3634.2|3629.7|0
1627469100000|2021-07-28 10:45:00|3634.2|3630.2|3632.7|3628.7|3634.2|3630.2|3631.7|3627.7|0
1627469400000|2021-07-28 10:50:00|3633.2|3629.7|3634.2|3630.2|3635.2|3630.7|3633.2|3629.7|0
1627469700000|2021-07-28 10:55:00|3634.7|3630.7|3634.7|3630.7|3636.2|3632.2|3634.2|3630.7|0
1627470000000|2021-07-28 11:00:00|3637.7|3625.7|3641.7|3637.7|3641.7|3637.7|3636.7|3625.7|0
1627470300000|2021-07-28 11:05:00|3640.7|3637.2|3642.7|3638.7|3643.2|3639.2|3639.7|3636.2|0
1627470600000|2021-07-28 11:10:00|3642.2|3638.2|3641.2|3637.2|3642.2|3638.7|3640.7|3636.7|0
1627470900000|2021-07-28 11:15:00|3641.7|3637.7|3642.7|3638.2|3642.7|3638.2|3641.7|3637.7|0
1627471200000|2021-07-28 11:20:00|3643.2|3638.7|3644.2|3640.7|3644.7|3640.7|3641.7|3638.2|0
1627471500000|2021-07-28 11:25:00|3644.7|3640.2|3647.2|3643.2|3647.7|3643.7|3644.2|3640.2|0
1627471800000|2021-07-28 11:30:00|3646.7|3642.7|3644.7|3640.7|3647.2|3643.2|3644.7|3640.7|0
1627472100000|2021-07-28 11:35:00|3644.2|3640.2|3642.2|3638.2|3644.2|3640.2|3641.7|3637.7|0
1627472400000|2021-07-28 11:40:00|3642.7|3638.7|3642.2|3638.2|3644.2|3640.2|3641.7|3637.7|0
1627472700000|2021-07-28 11:45:00|3642.7|3638.7|3641.7|3637.7|3642.7|3639.2|3641.2|3637.2|0
1627473000000|2021-07-28 11:50:00|3642.2|3638.2|3642.2|3638.2|3642.2|3638.7|3641.7|3637.2|0
1627473300000|2021-07-28 11:55:00|3641.7|3637.7|3640.7|3636.7|3641.7|3637.7|3640.2|3636.2|0
1627473600000|2021-07-28 12:00:00|3640.2|3636.2|3641.2|3637.2|3641.2|3637.7|3640.2|3636.2|0
1627473900000|2021-07-28 12:05:00|3640.7|3636.7|3638.7|3634.7|3640.7|3636.7|3638.7|3634.7|0
1627474200000|2021-07-28 12:10:00|3638.2|3634.2|3639.7|3635.7|3641.7|3637.2|3637.7|3633.7|0
1627474500000|2021-07-28 12:15:00|3639.2|3635.2|3640.2|3636.2|3640.7|3636.2|3638.7|3634.7|0
1627474800000|2021-07-28 12:20:00|3640.7|3636.7|3642.2|3638.2|3642.7|3638.2|3640.2|3636.7|0
1627475100000|2021-07-28 12:25:00|3642.7|3638.7|3644.7|3637.7|3645.2|3638.7|3641.2|3637.2|0
1627475400000|2021-07-28 12:30:00|3644.2|3637.2|3642.7|3638.7|3644.2|3639.2|3641.2|3637.2|0
1627475700000|2021-07-28 12:35:00|3643.2|3639.2|3643.7|3639.7|3644.2|3639.7|3643.2|3639.2|0
1627476000000|2021-07-28 12:40:00|3643.2|3639.2|3641.2|3637.7|3643.2|3639.7|3641.2|3637.7|0
1627476300000|2021-07-28 12:45:00|3641.7|3638.2|3642.2|3638.2|3643.2|3639.2|3641.7|3638.2|0
1627476600000|2021-07-28 12:50:00|3642.7|3638.7|3643.7|3639.7|3643.7|3639.7|3642.2|3638.2|0
1627476900000|2021-07-28 12:55:00|3644.2|3640.2|3643.7|3639.7|3644.2|3640.7|3643.2|3639.2|0
1627477200000|2021-07-28 13:00:00|3643.2|3639.2|3642.7|3638.7|3643.2|3639.2|3642.7|3638.2|0
1627477500000|2021-07-28 13:05:00|3643.2|3638.2|3643.2|3639.2|3644.2|3640.2|3642.7|3638.2|0
1627477800000|2021-07-28 13:10:00|3643.7|3638.7|3643.2|3639.2|3643.7|3639.2|3641.7|3637.7|0
1627478100000|2021-07-28 13:15:00|3642.7|3639.7|3644.7|3641.2|3644.7|3641.2|3642.7|3639.2|0
1627478400000|2021-07-28 13:20:00|3645.2|3640.7|3644.2|3640.7|3645.2|3641.7|3643.7|3639.7|0
1627478700000|2021-07-28 13:25:00|3644.7|3640.2|3640.7|3636.7|3644.7|3640.7|3640.2|3636.2|0
1627479000000|2021-07-28 13:30:00|3640.2|3636.2|3636.2|3632.2|3640.7|3636.7|3633.7|3629.7|0
1627479300000|2021-07-28 13:35:00|3636.7|3633.2|3635.7|3631.7|3637.7|3634.2|3635.2|3631.7|0
1627479600000|2021-07-28 13:40:00|3635.2|3631.2|3635.2|3631.7|3637.2|3632.7|3631.7|3627.7|0
1627479900000|2021-07-28 13:45:00|3634.7|3631.2|3642.2|3638.7|3642.2|3638.7|3634.7|3630.2|0
1627480200000|2021-07-28 13:50:00|3642.7|3639.2|3647.7|3643.7|3648.2|3644.2|3642.7|3639.2|0
1627480500000|2021-07-28 13:55:00|3648.2|3644.2|3652.7|3648.7|3653.2|3649.2|3648.2|3643.7|0
1627480800000|2021-07-28 14:00:00|3653.2|3649.2|3656.7|3652.7|3656.7|3653.2|3652.2|3648.2|0
1627481100000|2021-07-28 14:05:00|3657.2|3653.2|3659.7|3655.7|3659.7|3656.2|3657.2|3653.2|0
1627481400000|2021-07-28 14:10:00|3659.2|3655.2|3659.7|3656.2|3660.2|3656.2|3657.2|3652.7|0
1627481700000|2021-07-28 14:15:00|3660.2|3656.7|3667.2|3663.2|3668.2|3663.7|3659.2|3655.2|0
1627482000000|2021-07-28 14:20:00|3667.7|3663.7|3663.7|3660.2|3667.7|3664.2|3663.2|3659.2|0
1627482300000|2021-07-28 14:25:00|3664.2|3659.7|3662.2|3658.2|3664.2|3660.7|3661.7|3657.2|0
1627482600000|2021-07-28 14:30:00|3661.7|3657.7|3664.2|3659.7|3664.2|3659.7|3661.2|3657.2|0
1627482900000|2021-07-28 14:35:00|3664.7|3660.2|3662.2|3658.2|3665.2|3660.7|3660.7|3656.2|0
1627483200000|2021-07-28 14:40:00|3662.7|3658.7|3656.7|3652.7|3663.2|3659.2|3655.7|3651.7|0
1627483500000|2021-07-28 14:45:00|3657.2|3653.2|3659.2|3655.2|3659.7|3655.7|3656.7|3652.7|0
1627483800000|2021-07-28 14:50:00|3659.7|3655.7|3664.2|3660.2|3664.2|3660.2|3659.7|3655.7|0
1627484100000|2021-07-28 14:55:00|3663.7|3659.7|3661.7|3657.7|3664.7|3661.2|3661.7|3657.7|0
1627484400000|2021-07-28 15:00:00|3662.2|3658.2|3664.7|3660.7|3664.7|3660.7|3661.7|3658.2|0
1627484700000|2021-07-28 15:05:00|3665.2|3661.2|3666.7|3662.7|3667.2|3662.7|3665.2|3661.2|0
1627485000000|2021-07-28 15:10:00|3667.2|3663.2|3662.2|3658.2|3667.2|3663.7|3662.2|3658.2|0
1627485300000|2021-07-28 15:15:00|3662.7|3658.7|3664.7|3660.7|3664.7|3660.7|3662.2|3658.7|0
1627485600000|2021-07-28 15:20:00|3665.2|3661.2|3664.2|3660.2|3665.2|3662.7|3663.7|3659.7|2
1627485900000|2021-07-28 15:25:00|3663.7|3659.7|3669.2|3659.2|3671.7|3660.2|3663.7|3659.2|0
1627486200000|2021-07-28 15:30:00|3668.7|3658.7|3666.2|3658.7|3672.2|3660.7|3665.2|3657.7|0
1627486500000|2021-07-28 15:35:00|3666.7|3659.2|3684.2|3649.7|3684.2|3659.7|3666.7|3645.2|0
1627486800000|2021-07-28 15:40:00|3683.7|3642.2|3685.2|3648.7|3685.2|3649.2|3682.7|3599.2|0
1627487100000|2021-07-28 15:45:00||3640.7||3649.2||3649.2||3640.7|0
1627487400000|2021-07-28 15:50:00||3599.2||3647.7||3647.7||3599.2|0
1627487700000|2021-07-28 15:55:00||3640.2||3648.7||3648.7||3640.2|0
1627488000000|2021-07-28 16:00:00||3640.7||3647.7||3647.7||3639.7|0
1627488300000|2021-07-28 16:05:00||3599.2||3646.2||3646.2||3599.2|0
1627488600000|2021-07-28 16:10:00||3599.2||3646.7||3646.7||3599.2|0
1627488900000|2021-07-28 16:15:00||3638.7||3647.7||3647.7||3599.2|0
1627489500000|2021-07-28 16:25:00||3599.2||3641.7||3641.7||3599.2|0
1627489800000|2021-07-28 16:30:00||3599.2||3642.7||3642.7||3599.2|0
1627490100000|2021-07-28 16:35:00||3634.7||3643.7||3643.7||3605.7|0
1627490400000|2021-07-28 16:40:00||3635.7||3644.2||3644.2||3635.7|0
1627491600000|2021-07-28 17:00:00||3636.2||3645.2||3645.2||3603.7|0
1627492500000|2021-07-28 17:15:00||3600.7||3643.7||3643.7||3600.7|0
1627492800000|2021-07-28 17:20:00||3600.7||3637.2||3644.7||3600.7|0
1627493100000|2021-07-28 17:25:00||3600.7||3638.7||3638.7||3600.7|0
1627493400000|2021-07-28 17:30:00||3630.7||3639.7||3639.7||3600.7|0
1627493700000|2021-07-28 17:35:00||3600.7||3640.7||3640.7||3600.7|0
1627494000000|2021-07-28 17:40:00||3632.7||3641.2||3641.2||3632.7|0
1627494300000|2021-07-28 17:45:00||3633.2||3642.2||3642.2||3633.2|0
1627494600000|2021-07-28 17:50:00||3600.7||3643.2||3643.2||3600.7|0
1627494900000|2021-07-28 17:55:00|3685.7|3600.7|3685.7|3615.2|3685.7|3618.2|3685.7|3598.7|0
1627495200000|2021-07-28 18:00:00|3685.2|3615.7|3685.2|3601.2|3685.2|3615.7|3685.2|3600.7|0
1627495500000|2021-07-28 18:05:00||3601.7||3601.7||3601.7||3601.7|0
1627497600000|2021-07-28 18:40:00||3605.2||3602.2||3605.2||3602.2|0
1627497900000|2021-07-28 18:45:00||3605.2||3603.2||3605.2||3602.7|0
1627498200000|2021-07-28 18:50:00||3605.2||3603.7||3605.2||3603.7|0
1627498500000|2021-07-28 18:55:00||3605.2||3604.2||3605.2||3604.2|0
1627499400000|2021-07-28 19:10:00||3605.2||3605.2||3605.2||3595.7|0
1627499700000|2021-07-28 19:15:00||3596.2||3605.2||3605.2||3596.2|0
1627500000000|2021-07-28 19:20:00||3602.7||3606.2||3606.2||3602.7|0
1627500300000|2021-07-28 19:25:00||3602.7||3608.2||3608.2||3602.7|0
1627500600000|2021-07-28 19:30:00||3602.7||3609.2||3609.2||3600.2|0
1627501200000|2021-07-28 19:40:00||3609.7||3610.2||3610.2||3602.7|0
1627501500000|2021-07-28 19:45:00||3602.2||3612.7||3612.7||3602.2|0
1627501800000|2021-07-28 19:50:00||3604.7||3613.7||3613.7||3600.7|0
1627502100000|2021-07-28 19:55:00||3605.7||3614.7||3614.7||3605.7|0
1627538400000|2021-07-29 06:00:00|3681.7|3623.7|3685.7|3598.2|3685.7|3625.7|3681.7|3557.2|0
1627538700000|2021-07-29 06:05:00||3598.7||3599.2||3599.2||3598.7|0
1627540200000|2021-07-29 06:30:00||3599.7||3600.2||3600.2||3599.7|0
1627540500000|2021-07-29 06:35:00||3600.7||3600.7||3600.7||3600.7|0
1627540800000|2021-07-29 06:40:00||3601.2||3601.2||3601.2||3601.2|0
1627541400000|2021-07-29 06:50:00||3601.7||3601.7||3601.7||3601.7|0
1627541700000|2021-07-29 06:55:00|3684.7|3602.2|3685.7|3619.7|3685.7|3639.2|3683.7|3602.2|0
1627542000000|2021-07-29 07:00:00|3685.2|3620.2|3680.7|3675.7|3685.7|3676.7|3680.7|3620.2|0
1627542300000|2021-07-29 07:05:00|3679.7|3675.2|3682.7|3677.7|3682.7|3677.7|3676.7|3672.2|0
1627542600000|2021-07-29 07:10:00|3682.2|3678.2|3681.2|3676.7|3683.2|3678.7|3680.7|3676.2|0
1627542900000|2021-07-29 07:15:00|3680.7|3677.2|3674.7|3669.7|3682.2|3677.7|3674.7|3669.2|0
1627543200000|2021-07-29 07:20:00|3673.7|3669.2|3672.7|3668.7|3679.7|3674.7|3672.7|3668.7|0
1627543500000|2021-07-29 07:25:00|3672.2|3667.7|3672.7|3668.2|3672.7|3668.2|3668.7|3663.7|0
1627543800000|2021-07-29 07:30:00|3672.2|3667.7|3674.7|3669.7|3674.7|3670.2|3670.7|3666.7|0
1627544100000|2021-07-29 07:35:00|3674.2|3669.2|3673.7|3669.2|3674.2|3669.7|3669.7|3665.2|0
1627544400000|2021-07-29 07:40:00|3673.2|3668.7|3673.7|3669.2|3673.7|3669.2|3671.7|3666.7|0
1627544700000|2021-07-29 07:45:00|3674.2|3670.2|3672.2|3667.7|3676.2|3672.2|3671.7|3667.7|0
1627545000000|2021-07-29 07:50:00|3672.7|3668.2|3671.7|3666.7|3674.2|3670.2|3671.7|3666.7|0
1627545300000|2021-07-29 07:55:00|3671.2|3666.2|3669.2|3664.7|3671.2|3666.2|3666.7|3661.7|0
1627545600000|2021-07-29 08:00:00|3669.7|3665.2|3669.7|3665.7|3670.2|3665.7|3667.2|3663.2|0
1627545900000|2021-07-29 08:05:00|3669.2|3665.2|3672.2|3668.7|3672.2|3668.7|3667.7|3663.7|0
1627546200000|2021-07-29 08:10:00|3672.7|3668.2|3670.7|3667.2|3672.7|3668.7|3670.7|3667.2|0
1627546500000|2021-07-29 08:15:00|3671.2|3666.7|3669.2|3665.7|3672.7|3668.7|3669.2|3665.7|0
1627546800000|2021-07-29 08:20:00|3669.7|3665.2|3667.7|3663.7|3669.7|3665.7|3665.7|3661.2|0
1627547100000|2021-07-29 08:25:00|3668.2|3664.2|3667.7|3663.7|3668.2|3664.2|3665.7|3661.7|0
1627547400000|2021-07-29 08:30:00|3667.2|3663.2|3667.2|3663.2|3669.2|3665.2|3667.2|3663.2|0
1627547700000|2021-07-29 08:35:00|3667.7|3663.7|3670.2|3666.2|3670.7|3666.2|3667.2|3663.2|0
1627548000000|2021-07-29 08:40:00|3670.7|3666.7|3672.2|3668.2|3672.7|3668.7|3670.7|3666.2|0
1627548300000|2021-07-29 08:45:00|3672.7|3668.7|3670.7|3667.2|3673.2|3669.2|3669.7|3665.7|0
1627548600000|2021-07-29 08:50:00|3670.2|3666.7|3666.7|3662.7|3670.7|3666.7|3666.2|3662.7|0
1627548900000|2021-07-29 08:55:00|3666.2|3662.2|3669.7|3665.7|3669.7|3665.7|3666.2|3662.2|0
1627549200000|2021-07-29 09:00:00|3670.2|3666.2|3670.7|3666.2|3672.2|3668.2|3669.7|3666.2|0
1627549500000|2021-07-29 09:05:00|3670.2|3665.7|3671.2|3667.2|3671.2|3667.2|3667.7|3664.2|0
1627549800000|2021-07-29 09:10:00|3671.7|3667.7|3671.2|3667.2|3673.7|3669.7|3671.2|3666.7|0
1627550100000|2021-07-29 09:15:00|3670.7|3666.7|3667.7|3664.2|3671.2|3666.7|3667.7|3664.2|0
1627550400000|2021-07-29 09:20:00|3668.2|3663.7|3666.2|3662.2|3668.2|3664.2|3666.2|3662.2|0
1627550700000|2021-07-29 09:25:00|3666.7|3662.7|3667.7|3663.7|3667.7|3663.7|3666.2|3662.7|0
1627551000000|2021-07-29 09:30:00|3668.2|3664.2|3669.2|3665.2|3670.2|3666.2|3667.7|3663.7|0
1627551300000|2021-07-29 09:35:00|3669.7|3665.7|3671.2|3667.2|3671.7|3668.2|3669.2|3665.7|0
1627551600000|2021-07-29 09:40:00|3671.7|3667.7|3672.2|3668.2|3672.7|3669.2|3671.7|3667.7|0
1627551900000|2021-07-29 09:45:00|3672.7|3668.7|3669.2|3665.2|3672.7|3669.2|3669.2|3665.2|0
1627552200000|2021-07-29 09:50:00|3668.7|3665.7|3670.2|3666.2|3670.7|3667.2|3668.7|3665.2|0
1627552500000|2021-07-29 09:55:00|3670.7|3666.7|3671.2|3666.7|3672.2|3667.7|3669.2|3665.2|0
1627552800000|2021-07-29 10:00:00|3670.7|3667.2|3669.2|3665.7|3671.2|3667.7|3668.7|3664.7|0
1627553100000|2021-07-29 10:05:00|3669.7|3665.2|3669.7|3665.7|3670.2|3665.7|3668.7|3665.2|0
1627553400000|2021-07-29 10:10:00|3669.2|3665.2|3672.7|3668.7|3673.2|3669.2|3669.2|3665.2|0
1627553700000|2021-07-29 10:15:00|3673.2|3669.2|3673.2|3669.7|3673.7|3669.7|3672.2|3668.2|0
1627554000000|2021-07-29 10:20:00|3673.7|3669.2|3670.2|3666.7|3673.7|3669.7|3670.2|3666.7|1
1627554300000|2021-07-29 10:25:00|3670.7|3667.2|3671.2|3667.2|3671.2|3667.2|3669.7|3665.7|0
1627554600000|2021-07-29 10:30:00|3671.7|3667.7|3671.2|3667.2|3672.2|3668.7|3671.2|3667.2|0
1627554900000|2021-07-29 10:35:00|3670.7|3666.7|3667.7|3664.2|3671.2|3667.2|3667.7|3663.7|0
1627555200000|2021-07-29 10:40:00|3668.2|3663.7|3670.7|3666.2|3693.2|3666.2|3667.7|3662.2|0
1627555500000|2021-07-29 10:45:00|3671.2|3665.7|3668.7|3664.2|3676.7|3665.7|3668.7|3663.7|0
1627555800000|2021-07-29 10:50:00|3669.2|3664.7|3671.2|3666.7|3671.2|3668.7|3669.2|3664.7|10
1627556100000|2021-07-29 10:55:00|3671.7|3667.2|3674.2|3670.7|3674.2|3670.7|3671.7|3667.2|0
1627556400000|2021-07-29 11:00:00|3677.7|3670.2|3674.7|3670.7|3678.2|3670.7|3674.2|3654.2|0
1627556700000|2021-07-29 11:05:00|3674.2|3670.2|3673.2|3669.2|3674.2|3670.7|3671.7|3667.7|0
1627557000000|2021-07-29 11:10:00|3673.7|3669.7|3675.2|3671.2|3675.2|3671.7|3673.2|3669.2|0
1627557300000|2021-07-29 11:15:00|3675.7|3670.7|3675.2|3671.2|3676.2|3672.2|3675.2|3670.7|0
1627557600000|2021-07-29 11:20:00|3674.7|3670.7|3673.2|3669.2|3674.7|3670.7|3671.7|3667.7|0
1627557900000|2021-07-29 11:25:00|3673.7|3669.7|3670.2|3666.2|3673.7|3670.2|3670.2|3666.2|0
1627558200000|2021-07-29 11:30:00|3670.7|3666.7|3669.2|3665.2|3671.2|3666.7|3668.7|3665.2|0
1627558500000|2021-07-29 11:35:00|3669.7|3665.7|3670.2|3666.2|3670.7|3666.2|3669.7|3665.7|0
1627558800000|2021-07-29 11:40:00|3670.7|3666.7|3673.2|3669.2|3673.2|3669.2|3670.7|3666.7|0
1627559100000|2021-07-29 11:45:00|3672.7|3668.7|3671.2|3666.7|3672.7|3668.7|3670.7|3666.7|0
1627559400000|2021-07-29 11:50:00|3670.7|3666.2|3670.2|3666.7|3670.7|3666.7|3669.2|3665.2|0
1627559700000|2021-07-29 11:55:00|3670.7|3666.2|3673.7|3669.7|3673.7|3669.7|3670.2|3666.2|0
1627560000000|2021-07-29 12:00:00|3674.2|3670.2|3675.7|3671.7|3675.7|3671.7|3673.7|3670.2|0
1627560300000|2021-07-29 12:05:00|3676.2|3672.2|3679.2|3674.7|3679.7|3675.2|3675.7|3671.7|0
1627560600000|2021-07-29 12:10:00|3678.7|3674.2|3681.2|3676.7|3681.7|3677.7|3678.2|3674.2|0
1627560900000|2021-07-29 12:15:00|3680.7|3676.2|3679.2|3675.2|3680.7|3676.7|3679.2|3675.2|0
1627561200000|2021-07-29 12:20:00|3679.7|3675.7|3680.2|3675.7|3680.7|3676.7|3679.7|3675.7|0
1627561500000|2021-07-29 12:25:00|3679.7|3675.2|3684.7|3673.7|3685.2|3677.2|3679.2|3673.7|0
1627561800000|2021-07-29 12:30:00|3683.7|3673.2|3678.2|3674.2|3683.7|3676.7|3677.7|3673.2|0
1627562100000|2021-07-29 12:35:00|3678.7|3674.7|3685.2|3681.7|3685.7|3681.7|3678.7|3674.2|0
1627562400000|2021-07-29 12:40:00|3685.7|3681.2|3683.2|3677.7|3685.7|3681.2|3681.2|3676.7|0
1627562700000|2021-07-29 12:45:00|3683.7|3677.2|3681.2|3677.2|3683.7|3677.2|3680.2|3675.7|0
1627563000000|2021-07-29 12:50:00|3680.7|3676.7|3679.2|3675.7|3680.7|3676.7|3678.2|3674.2|0
1627563300000|2021-07-29 12:55:00|3678.7|3675.2|3678.2|3674.2|3679.7|3675.7|3678.2|3674.2|0
1627563600000|2021-07-29 13:00:00|3677.7|3673.7|3677.7|3673.7|3677.7|3674.2|3676.2|3671.7|0
1627563900000|2021-07-29 13:05:00|3678.2|3674.2|3679.2|3675.7|3682.7|3678.7|3678.2|3674.2|0
1627564200000|2021-07-29 13:10:00|3679.7|3675.2|3680.7|3676.7|3681.2|3677.2|3679.7|3675.2|0
1627564500000|2021-07-29 13:15:00|3680.2|3676.2|3679.7|3675.7|3681.2|3677.2|3678.7|3674.7|0
1627564800000|2021-07-29 13:20:00|3679.2|3675.2|3676.7|3672.2|3680.2|3676.2|3676.7|3672.2|0
1627565100000|2021-07-29 13:25:00|3676.2|3672.7|3673.2|3669.2|3676.2|3672.7|3672.7|3668.7|0
1627565400000|2021-07-29 13:30:00|3673.7|3668.7|3681.7|3677.7|3681.7|3677.7|3672.2|3668.7|2
1627565700000|2021-07-29 13:35:00|3682.2|3678.2|3685.2|3681.2|3687.2|3683.2|3681.7|3678.2|0
1627566000000|2021-07-29 13:40:00|3684.7|3680.7|3683.7|3680.2|3684.7|3681.2|3681.7|3677.7|0
1627566300000|2021-07-29 13:45:00|3684.2|3680.7|3683.7|3679.7|3686.7|3682.7|3682.7|3678.7|1
1627566600000|2021-07-29 13:50:00|3683.2|3679.2|3681.2|3677.2|3683.2|3679.2|3679.2|3675.7|0
1627566900000|2021-07-29 13:55:00|3680.7|3676.7|3685.2|3677.7|3685.7|3678.2|3678.2|3674.2|0
1627567200000|2021-07-29 14:00:00|3685.7|3678.7|3681.2|3676.7|3685.7|3679.2|3679.2|3675.2|0
1627567500000|2021-07-29 14:05:00|3680.7|3676.2|3677.7|3673.7|3681.2|3677.2|3677.7|3673.7|0
1627567800000|2021-07-29 14:10:00|3677.2|3673.2|3679.7|3676.2|3680.2|3676.2|3675.7|3671.7|0
1627568100000|2021-07-29 14:15:00|3680.2|3675.7|3679.2|3675.2|3681.2|3677.2|3678.2|3674.7|0
1627568400000|2021-07-29 14:20:00|3678.7|3674.7|3675.7|3671.7|3678.7|3674.7|3675.7|3671.7|0
1627568700000|2021-07-29 14:25:00|3675.2|3671.2|3676.7|3672.7|3676.7|3673.7|3673.2|3669.2|1
1627569000000|2021-07-29 14:30:00|3677.2|3673.2|3676.2|3672.2|3677.2|3673.7|3674.7|3670.7|0
1627569300000|2021-07-29 14:35:00|3675.7|3671.7|3677.7|3670.2|3679.7|3672.7|3673.2|3669.7|0
1627569600000|2021-07-29 14:40:00|3678.2|3670.7|3677.7|3673.7|3679.7|3674.2|3675.7|3670.7|1
1627569900000|2021-07-29 14:45:00|3678.2|3674.2|3681.7|3677.7|3681.7|3677.7|3678.2|3674.2|0
1627570200000|2021-07-29 14:50:00|3682.2|3678.2|3682.2|3678.2|3683.2|3679.2|3681.7|3677.7|0
1627570500000|2021-07-29 14:55:00|3681.7|3677.7|3680.2|3676.2|3681.7|3678.2|3678.7|3676.2|12
1627570800000|2021-07-29 15:00:00|3678.7|3676.7|3678.7|3674.7|3680.7|3676.7|3678.2|3674.7|21
1627571100000|2021-07-29 15:05:00|3679.2|3674.2|3678.7|3674.7|3679.2|3675.2|3678.7|3674.2|1
1627571400000|2021-07-29 15:10:00|3679.2|3673.2|3677.2|3673.7|3679.2|3673.7|3676.7|3672.7|2
1627571700000|2021-07-29 15:15:00|3676.7|3673.2|3679.2|3676.2|3679.2|3676.2|3676.2|3672.7|0
1627572000000|2021-07-29 15:20:00|3679.7|3675.2|3679.2|3675.2|3679.7|3675.2|3679.2|3675.2|1
1627572300000|2021-07-29 15:25:00|3678.7|3674.7|3688.2|3675.7|3726.7|3676.7|3678.2|3674.7|0
1627572600000|2021-07-29 15:30:00|3687.7|3667.7|3683.7|3676.7|3690.2|3676.7|3682.7|3667.7|0
1627572900000|2021-07-29 15:35:00|3688.2|3676.2|3706.2|3664.7|3706.2|3676.2|3685.7|3664.7|0
1627573800000|2021-07-29 15:50:00|3713.7|3657.7|3704.7|3658.7|3713.7|3658.7|3704.7|3634.2|0
1627574100000|2021-07-29 15:55:00|3712.7|3659.2|3701.7|3661.7|3712.7|3661.7|3701.7|3651.7|0
1627575000000|2021-07-29 16:10:00|3734.2|3662.2|3699.2|3664.2|3734.2|3664.2|3699.2|3661.2|0
1627575300000|2021-07-29 16:15:00|3706.2|3661.2|3704.2|3661.2|3734.2|3664.7|3704.2|3661.2|0
1627575600000|2021-07-29 16:20:00|3712.2||3702.7||3712.2||3702.7||0
1627575900000|2021-07-29 16:25:00|3734.2||3702.2||3734.2||3702.2||0
1627576200000|2021-07-29 16:30:00|3734.2||3701.2||3734.2||3701.2||0
1627576500000|2021-07-29 16:35:00|3709.2||3700.7||3709.2||3700.7||0
1627577100000|2021-07-29 16:45:00|3734.2||3700.2||3734.2||3700.2||0
1627578000000|2021-07-29 17:00:00|3708.2||3698.7||3734.2||3698.7||0
1627578300000|2021-07-29 17:05:00|3706.7||3704.7||3734.2||3698.2||0
1627578600000|2021-07-29 17:10:00|3734.2||3704.2||3734.2||3704.2||0
1627578900000|2021-07-29 17:15:00|3712.2||3703.7||3712.2||3703.7||0
1627579200000|2021-07-29 17:20:00|3711.7||3701.7||3734.2||3701.7||0
1627579500000|2021-07-29 17:25:00|3734.2||3734.2||3734.2||3734.2||0
1627579800000|2021-07-29 17:30:00|3701.2||3700.7||3734.2||3700.7||0
1627580100000|2021-07-29 17:35:00|3734.2||3700.2||3734.2||3700.2||0
1627580700000|2021-07-29 17:45:00|3708.2||3699.2||3734.2||3699.2||0
1627581000000|2021-07-29 17:50:00|3734.2||3698.7||3734.2||3698.7||0
1627581900000|2021-07-29 18:05:00|3734.2||3698.2||3734.2||3698.2||0
1627582200000|2021-07-29 18:10:00|3706.2||3704.7||3734.2||3704.7||0
1627582800000|2021-07-29 18:20:00|3712.7||3704.2||3712.7||3704.2||0
1627583700000|2021-07-29 18:35:00|3712.2||3703.7||3712.2||3703.7||0
1627585200000|2021-07-29 19:00:00|3711.7||3703.2||3711.7||3703.2||0
1627585500000|2021-07-29 19:05:00|3711.2||3701.2||3730.7||3701.2||0
1627585800000|2021-07-29 19:10:00|3709.2||3700.2||3709.2||3700.2||0
1627586100000|2021-07-29 19:15:00|3730.7||3699.2||3730.7||3699.2||0
1627587000000|2021-07-29 19:30:00|3707.2||3698.7||3707.2||3698.7||0
1627587300000|2021-07-29 19:35:00|3698.2||3698.2||3698.2||3698.2||0
1627587900000|2021-07-29 19:45:00|3706.2||3697.2||3728.2||3697.2||0
1627588200000|2021-07-29 19:50:00|3705.2||3695.2||3728.2||3695.2||0
1627588500000|2021-07-29 19:55:00|3728.2|3660.7|3694.7|3660.7|3728.2|3660.7|3694.7|3660.7|0
1627624800000|2021-07-30 06:00:00|3676.7|3650.7|3684.2|3650.7|3806.7|3651.2|3676.7|3650.7|0
1627625100000|2021-07-30 06:05:00|3687.7||3687.7||3687.7||3687.7||0
1627626900000|2021-07-30 06:35:00|3679.7||3679.7||3679.7||3679.7||0
1627628100000|2021-07-30 06:55:00|3806.7||3670.7||3806.7||3670.7||0
1627628400000|2021-07-30 07:00:00|3670.2|3615.2|3640.7|3635.2|3706.2|3637.7|3640.7|3612.2|0
1627628700000|2021-07-30 07:05:00|3641.2|3635.7|3638.7|3632.7|3643.2|3638.2|3637.7|3632.2|2
1627629000000|2021-07-30 07:10:00|3638.2|3633.2|3633.7|3629.2|3685.7|3633.7|3633.7|3597.2|0
1627629300000|2021-07-30 07:15:00|3634.2|3629.7|3643.2|3639.2|3643.7|3639.2|3634.2|3628.7|0
1627629600000|2021-07-30 07:20:00|3643.7|3639.7|3648.2|3643.7|3648.7|3645.2|3643.7|3639.2|0
1627629900000|2021-07-30 07:25:00|3647.7|3642.7|3643.2|3638.7|3647.7|3642.7|3642.2|3637.7|0
1627630200000|2021-07-30 07:30:00|3642.2|3639.2|3644.2|3639.2|3645.7|3641.2|3640.2|3635.7|1
1627630500000|2021-07-30 07:35:00|3643.7|3638.7|3641.2|3637.2|3644.2|3639.7|3640.2|3636.2|0
1627630800000|2021-07-30 07:40:00|3640.2|3636.7|3647.2|3642.7|3647.2|3642.7|3640.2|3635.2|0
1627631100000|2021-07-30 07:45:00|3647.7|3643.2|3653.2|3648.7|3653.2|3648.7|3647.7|3643.2|1
1627631400000|2021-07-30 07:50:00|3653.7|3649.2|3654.2|3650.2|3654.7|3650.7|3652.2|3648.2|0
1627631700000|2021-07-30 07:55:00|3654.7|3650.7|3654.6|3650.6|3656.7|3652.2|3653.2|3649.2|0
1627632000000|2021-07-30 08:00:00|3654.1|3651.3|3654.6|3650.6|3655.3|3651.3|3650.1|3646.6|0
1627632300000|2021-07-30 08:05:00|3654.1|3650.1|3655.1|3651.1|3655.1|3651.1|3652.1|3648.6|1
1627632600000|2021-07-30 08:10:00|3655.6|3651.6|3659.1|3655.1|3660.1|3656.1|3655.1|3651.1|0
1627632900000|2021-07-30 08:15:00|3658.6|3655.6|3660.1|3656.1|3661.1|3656.6|3658.6|3654.6|2
1627633200000|2021-07-30 08:20:00|3659.6|3655.6|3657.6|3653.6|3660.1|3655.6|3656.6|3652.6|0
1627633500000|2021-07-30 08:25:00|3658.1|3654.1|3658.1|3654.1|3658.6|3654.6|3656.1|3652.1|0
1627633800000|2021-07-30 08:30:00|3658.6|3653.6|3659.6|3655.6|3660.1|3656.6|3656.6|3653.1|1
1627634100000|2021-07-30 08:35:00|3659.1|3656.1|3662.6|3659.1|3663.1|3659.6|3659.1|3655.1|0
1627634400000|2021-07-30 08:40:00|3663.1|3657.6|3660.6|3657.1|3663.1|3657.6|3657.1|3653.6|1
1627634700000|2021-07-30 08:45:00|3661.1|3656.6|3659.6|3655.6|3661.1|3657.1|3659.1|3655.1|0
1627635000000|2021-07-30 08:50:00|3660.1|3656.1|3659.6|3655.6|3660.1|3656.6|3658.1|3654.1|0
1627635300000|2021-07-30 08:55:00|3660.1|3656.6|3658.1|3654.1|3660.1|3656.6|3657.6|3653.6|0
1627635600000|2021-07-30 09:00:00|3658.6|3654.6|3661.6|3657.6|3661.6|3657.6|3657.6|3653.6|0
1627635900000|2021-07-30 09:05:00|3662.1|3658.1|3662.1|3658.1|3663.6|3659.1|3661.6|3657.6|0
1627636200000|2021-07-30 09:10:00|3662.6|3658.6|3667.1|3663.1|3668.1|3664.6|3662.6|3658.6|0
1627636500000|2021-07-30 09:15:00|3667.6|3662.6|3666.1|3662.6|3667.6|3662.6|3665.6|3661.6|0
1627636800000|2021-07-30 09:20:00|3665.1|3662.1|3666.6|3662.6|3667.6|3663.6|3663.1|3659.1|0
1627637100000|2021-07-30 09:25:00|3666.1|3662.1|3665.6|3661.1|3666.1|3662.6|3663.1|3659.1|0
1627637400000|2021-07-30 09:30:00|3665.1|3661.6|3662.6|3658.6|3666.1|3662.1|3661.6|3658.1|0
1627637700000|2021-07-30 09:35:00|3663.1|3658.1|3661.6|3657.6|3663.1|3658.1|3660.1|3656.1|0
1627638000000|2021-07-30 09:40:00|3662.1|3658.1|3666.6|3662.6|3666.6|3662.6|3661.6|3658.1|0
1627638300000|2021-07-30 09:45:00|3666.1|3661.6|3669.6|3666.1|3670.1|3666.1|3664.1|3660.6|0
1627638600000|2021-07-30 09:50:00|3669.1|3665.6|3667.1|3663.1|3669.1|3665.6|3666.1|3662.1|0
1627638900000|2021-07-30 09:55:00|3667.6|3663.6|3665.1|3661.1|3667.6|3664.1|3664.1|3660.6|0
1627639200000|2021-07-30 10:00:00|3665.6|3662.1|3665.1|3661.1|3667.6|3663.1|3664.6|3661.1|0
1627639500000|2021-07-30 10:05:00|3664.6|3660.6|3665.6|3661.6|3667.1|3663.1|3662.6|3658.6|0
1627639800000|2021-07-30 10:10:00|3665.1|3661.1|3665.1|3661.1|3666.1|3662.1|3662.6|3659.1|0
1627640100000|2021-07-30 10:15:00|3664.6|3660.6|3667.6|3663.1|3667.6|3663.1|3662.6|3660.1|1
1627640400000|2021-07-30 10:20:00|3668.1|3663.6|3668.6|3664.6|3669.1|3665.1|3667.1|3663.1|0
1627640700000|2021-07-30 10:25:00|3669.1|3665.1|3671.6|3667.6|3672.1|3668.1|3669.1|3665.1|2
1627641000000|2021-07-30 10:30:00|3672.1|3668.6|3670.6|3666.6|3672.1|3668.6|3668.6|3664.6|0
1627641300000|2021-07-30 10:35:00|3670.1|3666.1|3669.6|3665.6|3670.1|3666.1|3668.1|3664.6|0
1627641600000|2021-07-30 10:40:00|3669.1|3665.1|3668.1|3664.1|3669.6|3665.1|3668.1|3664.1|0
1627641900000|2021-07-30 10:45:00|3668.6|3665.1|3669.6|3665.6|3669.6|3665.6|3667.1|3664.6|11
1627642200000|2021-07-30 10:50:00|3669.1|3665.1|3671.6|3667.6|3671.6|3667.6|3668.1|3664.6|0
1627642500000|2021-07-30 10:55:00|3672.1|3668.1|3672.1|3668.1|3673.6|3669.6|3671.6|3668.1|0
1627642800000|2021-07-30 11:00:00|3676.1|3634.6|3673.6|3669.1|3703.1|3669.6|3672.1|3634.6|0
1627643100000|2021-07-30 11:05:00|3673.1|3669.6|3670.1|3666.1|3673.6|3669.6|3670.1|3665.6|0
1627643400000|2021-07-30 11:10:00|3670.6|3666.6|3670.1|3666.1|3671.1|3667.1|3669.6|3665.6|0
1627643700000|2021-07-30 11:15:00|3669.6|3666.6|3673.1|3668.6|3674.6|3670.6|3669.6|3666.1|0
1627644000000|2021-07-30 11:20:00|3672.6|3669.1|3673.6|3669.6|3673.6|3669.6|3672.1|3668.1|0
1627644300000|2021-07-30 11:25:00|3674.1|3670.1|3671.1|3667.1|3674.1|3670.1|3669.6|3666.1|0
1627644600000|2021-07-30 11:30:00|3671.6|3667.6|3675.1|3671.1|3675.1|3671.1|3671.1|3667.1|1
1627644900000|2021-07-30 11:35:00|3674.6|3671.6|3673.6|3669.6|3676.6|3672.6|3673.1|3669.1|0
1627645200000|2021-07-30 11:40:00|3674.1|3670.1|3676.6|3672.6|3676.6|3673.1|3673.6|3669.6|0
1627645500000|2021-07-30 11:45:00|3676.1|3672.1|3679.6|3675.6|3680.6|3676.6|3676.1|3672.1|0
1627645800000|2021-07-30 11:50:00|3679.1|3675.1|3680.6|3676.6|3680.6|3677.1|3677.6|3673.6|0
1627646100000|2021-07-30 11:55:00|3681.1|3677.1|3682.1|3678.1|3682.1|3678.1|3680.6|3676.1|0
1627646400000|2021-07-30 12:00:00|3681.6|3677.6|3677.6|3673.6|3681.6|3677.6|3677.6|3673.6|0
1627646700000|2021-07-30 12:05:00|3677.1|3673.1|3679.6|3675.6|3679.6|3676.1|3676.6|3672.6|0
1627647000000|2021-07-30 12:10:00|3679.1|3676.1|3679.1|3675.1|3679.6|3676.1|3678.6|3674.6|0
1627647300000|2021-07-30 12:15:00|3679.6|3675.6|3679.1|3675.1|3680.1|3676.1|3679.1|3675.1|0
1627647600000|2021-07-30 12:20:00|3678.6|3674.6|3675.1|3671.1|3678.6|3674.6|3674.6|3671.1|0
1627647900000|2021-07-30 12:25:00|3674.6|3670.6|3676.1|3665.6|3676.6|3671.1|3672.1|3665.1|0
1627648200000|2021-07-30 12:30:00|3676.6|3666.1|3674.1|3670.1|3678.1|3672.6|3673.1|3666.1|0
1627648500000|2021-07-30 12:35:00|3673.6|3669.6|3676.6|3672.6|3677.1|3673.1|3673.1|3669.6|0
1627648800000|2021-07-30 12:40:00|3676.1|3672.1|3676.1|3672.1|3677.1|3673.6|3675.6|3671.6|0
1627649100000|2021-07-30 12:45:00|3676.6|3672.6|3683.1|3678.6|3683.1|3679.6|3676.6|3672.6|1
1627649400000|2021-07-30 12:50:00|3682.1|3679.1|3680.6|3676.6|3682.6|3679.1|3679.1|3675.1|0
1627649700000|2021-07-30 12:55:00|3681.1|3677.1|3678.6|3675.1|3681.6|3677.6|3678.1|3674.1|0
1627650000000|2021-07-30 13:00:00|3679.1|3675.6|3681.1|3676.6|3681.6|3677.6|3679.1|3675.1|0
1627650300000|2021-07-30 13:05:00|3680.6|3677.1|3679.6|3675.6|3681.1|3677.1|3679.6|3675.6|0
1627650600000|2021-07-30 13:10:00|3680.1|3676.1|3681.6|3677.6|3682.1|3678.1|3678.6|3674.6|0
1627650900000|2021-07-30 13:15:00|3682.1|3678.1|3682.1|3678.1|3682.6|3679.1|3681.6|3677.6|0
1627651200000|2021-07-30 13:20:00|3681.6|3677.6|3682.6|3678.6|3683.1|3679.1|3681.1|3677.1|0
1627651500000|2021-07-30 13:25:00|3683.1|3679.1|3682.6|3678.6|3684.1|3680.6|3682.6|3678.1|0
1627651800000|2021-07-30 13:30:00|3681.6|3678.1|3682.6|3678.6|3687.6|3683.6|3680.6|3676.6|0
1627652100000|2021-07-30 13:35:00|3683.1|3679.1|3680.1|3676.1|3683.1|3679.1|3679.1|3674.6|0
1627652400000|2021-07-30 13:40:00|3680.6|3676.6|3680.6|3676.6|3681.6|3676.6|3677.1|3672.6|0
1627652700000|2021-07-30 13:45:00|3680.1|3677.1|3673.6|3669.6|3681.1|3677.1|3673.1|3669.1|0
1627653000000|2021-07-30 13:50:00|3674.1|3670.1|3679.1|3675.1|3679.6|3675.6|3674.1|3670.1|0
1627653300000|2021-07-30 13:55:00|3679.6|3675.6|3682.6|3675.1|3683.1|3677.6|3678.1|3674.6|0
1627653600000|2021-07-30 14:00:00|3682.1|3674.6|3685.1|3681.1|3685.6|3681.1|3679.1|3671.6|1
1627653900000|2021-07-30 14:05:00|3685.6|3681.6|3686.1|3680.6|3687.1|3683.1|3683.6|3679.6|0
1627654200000|2021-07-30 14:10:00|3685.6|3681.1|3687.6|3683.6|3687.6|3683.6|3684.6|3680.6|0
1627654500000|2021-07-30 14:15:00|3688.1|3684.1|3685.6|3681.6|3688.1|3684.1|3684.1|3680.1|0
1627654800000|2021-07-30 14:20:00|3686.1|3682.6|3690.6|3686.6|3691.6|3688.1|3686.1|3682.6|2
1627655100000|2021-07-30 14:25:00|3691.1|3687.1|3690.1|3686.1|3691.1|3687.1|3687.6|3683.6|0
1627655400000|2021-07-30 14:30:00|3690.6|3685.6|3690.1|3686.6|3691.6|3688.1|3689.1|3685.1|0
1627655700000|2021-07-30 14:35:00|3689.6|3686.1|3689.6|3685.6|3691.1|3687.1|3689.1|3685.1|0
1627656000000|2021-07-30 14:40:00|3690.1|3686.1|3695.1|3691.1|3695.1|3691.1|3690.1|3686.1|0
1627656300000|2021-07-30 14:45:00|3695.6|3691.6|3693.6|3689.6|3696.6|3692.1|3693.6|3689.6|0
1627656600000|2021-07-30 14:50:00|3693.1|3690.1|3694.1|3690.1|3695.1|3691.6|3693.1|3689.6|0
1627656900000|2021-07-30 14:55:00|3693.6|3690.6|3692.6|3688.6|3695.1|3691.1|3692.6|3688.6|51
1627657200000|2021-07-30 15:00:00|3692.1|3688.1|3687.1|3683.6|3692.1|3688.1|3687.1|3683.1|4
1627657500000|2021-07-30 15:05:00|3686.6|3683.1|3690.6|3687.1|3691.1|3687.1|3686.1|3682.6|0
1627657800000|2021-07-30 15:10:00|3691.1|3687.6|3691.6|3687.6|3691.6|3688.1|3690.1|3686.1|1
1627658100000|2021-07-30 15:15:00|3691.1|3687.1|3687.1|3683.6|3691.1|3687.1|3687.1|3683.6|0
1627658400000|2021-07-30 15:20:00|3686.6|3683.1|3689.1|3685.1|3689.1|3685.6|3686.6|3682.6|2
1627658700000|2021-07-30 15:25:00|3688.6|3684.6|3691.6|3683.6|3694.1|3684.6|3686.1|3682.6|0
1627659000000|2021-07-30 15:30:00|3690.6|3683.1|3687.1|3679.1|3694.6|3684.1|3686.6|3672.6|0
1627659300000|2021-07-30 15:35:00|3687.6|3679.6|3698.6|3673.1|3705.6|3680.1|3687.6|3670.1|0
1627659600000|2021-07-30 15:40:00|3697.1|3672.6|3736.6|3670.1|3743.1|3672.6|3696.1|3623.1|0
1627659900000|2021-07-30 15:45:00||3662.6||3668.6||3668.6||3662.6|0
1627660200000|2021-07-30 15:50:00||3669.1||3669.6||3669.6||3669.1|0
1627660500000|2021-07-30 15:55:00||3662.1||3670.1||3670.1||3662.1|0
1627661100000|2021-07-30 16:05:00||3670.6||3672.1||3672.1||3670.6|0
1627661700000|2021-07-30 16:15:00|3744.1|3664.6|3735.6|3673.1|3744.1|3673.1|3735.6|3664.6|0
1627662000000|2021-07-30 16:20:00|3739.6|3673.6|3708.6|3672.1|3739.6|3673.6|3708.6|3664.6|0
1627662300000|2021-07-30 16:25:00||3626.1||3672.1||3672.1||3626.1|0
1627662600000|2021-07-30 16:30:00||3672.6||3673.1||3673.1||3672.6|0
1627662900000|2021-07-30 16:35:00||3665.6||3673.6||3673.6||3665.6|0
1627663800000|2021-07-30 16:50:00||3626.1||3672.6||3672.6||3626.1|0
1627664100000|2021-07-30 16:55:00||3665.1||3672.6||3672.6||3626.1|0
1627664700000|2021-07-30 17:05:00||3665.1||3664.6||3671.6||3626.1|0
1627665300000|2021-07-30 17:15:00||3657.1||3665.1||3665.1||3657.1|0
1627665600000|2021-07-30 17:20:00||3657.1||3666.1||3666.1||3657.1|0
1627666200000|2021-07-30 17:30:00||3658.1||3666.6||3666.6||3658.1|0
1627666500000|2021-07-30 17:35:00||3658.6||3668.1||3668.1||3626.1|0
1627666800000|2021-07-30 17:40:00||3660.1||3668.6||3668.6||3660.1|0
1627667100000|2021-07-30 17:45:00||3660.6||3669.1||3669.1||3660.6|0
1627667700000|2021-07-30 17:55:00||3626.1||3669.6||3669.6||3626.1|0
1627668300000|2021-07-30 18:05:00||3626.1||3670.1||3670.1||3626.1|0
1627668600000|2021-07-30 18:10:00||3662.6||3669.6||3669.6||3661.6|0
1627669200000|2021-07-30 18:20:00||3626.1||3662.6||3662.6||3626.1|0
1627669500000|2021-07-30 18:25:00||3622.6||3664.1||3664.1||3622.6|0
1627669800000|2021-07-30 18:30:00||3622.6||3664.6||3664.6||3622.6|0
1627670100000|2021-07-30 18:35:00||3622.6||3665.1||3665.1||3622.6|0
1627670400000|2021-07-30 18:40:00||3622.6||3665.6||3665.6||3622.6|0
1627670700000|2021-07-30 18:45:00||3622.6||3666.1||3666.1||3622.6|0
1627671300000|2021-07-30 18:55:00||3658.1||3667.1||3667.1||3658.1|0
1627671600000|2021-07-30 19:00:00||3625.6||3667.6||3667.6||3625.6|0
1627672200000|2021-07-30 19:10:00||3659.6||3668.1||3668.1||3659.6|0
1627672800000|2021-07-30 19:20:00||3660.1||3668.6||3668.6||3660.1|0
1627673100000|2021-07-30 19:25:00||3625.6||3669.1||3669.1||3625.6|0
1627673700000|2021-07-30 19:35:00||3661.1||3669.6||3669.6||3661.1|0
1627674000000|2021-07-30 19:40:00||3661.6||3668.1||3668.1||3622.6|0
1627674300000|2021-07-30 19:45:00||3622.6||3667.1||3668.1||3622.6|0
1627674600000|2021-07-30 19:50:00||3622.6||3670.1||3670.1||3622.6|1
1627674900000|2021-07-30 19:55:00||3667.6||3666.6||3669.1||3663.6|0
1627884000000|2021-08-02 06:00:00|3708.6|3678.1|3709.1|3676.6|3709.1|3678.1|3708.6|3640.6|0
1627884300000|2021-08-02 06:05:00||3677.1||3678.1||3678.1||3677.1|0
1627885500000|2021-08-02 06:25:00|3736.1||3736.1||3736.1||3736.1||0
1627885800000|2021-08-02 06:30:00|3735.1||3735.6||3735.6||3735.1||0
1627887300000|2021-08-02 06:55:00|3735.1|3678.6|3723.1|3682.6|3735.1|3689.1|3722.6|3678.6|0
1627887600000|2021-08-02 07:00:00|3729.1|3683.1|3734.6|3681.1|3735.6|3694.1|3728.6|3678.6|0
1627887900000|2021-08-02 07:05:00|3735.6|3680.1|3713.6|3708.6|3735.6|3710.1|3707.6|3680.1|0
1627888200000|2021-08-02 07:10:00|3714.1|3709.1|3706.1|3700.1|3714.1|3710.1|3706.1|3698.1|0
1627888500000|2021-08-02 07:15:00|3705.6|3700.6|3697.1|3688.6|3705.6|3700.6|3697.1|3688.6|1
1627888800000|2021-08-02 07:20:00|3696.1|3688.1|3691.1|3684.6|3696.1|3689.1|3691.1|3683.6|0
1627889100000|2021-08-02 07:25:00|3691.6|3685.1|3691.1|3683.6|3692.1|3688.6|3691.1|3682.6|0
1627889400000|2021-08-02 07:30:00|3690.6|3684.1|3685.1|3678.1|3690.6|3684.1|3685.1|3677.1|1
1627889700000|2021-08-02 07:35:00|3684.1|3677.6|3681.1|3675.6|3684.1|3678.6|3681.1|3673.6|0
1627890000000|2021-08-02 07:40:00||3675.1||3677.6||3677.6||3674.6|0
1627890300000|2021-08-02 07:45:00|3681.6|3678.1|3684.1|3677.6|3684.1|3680.6|3681.6|3675.6|1
1627890600000|2021-08-02 07:50:00|3683.1|3678.1|3683.1|3675.6|3683.1|3679.1|3683.1|3675.1|0
1627890900000|2021-08-02 07:55:00|3682.6|3675.1|3681.6|3677.6|3682.6|3678.1|3680.6|3673.1|0
1627891200000|2021-08-02 08:00:00|3681.1|3677.1|3685.1|3681.1|3685.1|3681.1|3681.1|3676.6|0
1627891500000|2021-08-02 08:05:00||3680.6||3679.6||3681.1||3677.6|0
1627891800000|2021-08-02 08:10:00|3684.1|3679.1|3682.1|3677.6|3684.1|3679.1|3682.1|3675.1|0
1627892100000|2021-08-02 08:15:00||3677.1||3677.6||3678.1||3674.6|0
1627892400000|2021-08-02 08:20:00||3677.1||3677.6||3677.6||3675.6|0
1627892700000|2021-08-02 08:25:00|3682.6|3678.1|3682.6|3678.6|3682.6|3678.6|3682.1|3676.6|0
1627893000000|2021-08-02 08:30:00|3683.1|3679.1|3685.1|3679.6|3685.1|3681.1|3683.1|3677.6|0
1627893300000|2021-08-02 08:35:00|3685.6|3680.1|3687.1|3680.6|3687.1|3683.1|3685.6|3680.1|0
1627893600000|2021-08-02 08:40:00|3687.6|3681.1|3688.6|3685.1|3688.6|3685.1|3687.6|3680.6|0
1627893900000|2021-08-02 08:45:00|3689.1|3684.6|3691.1|3685.1|3691.6|3687.6|3689.1|3684.6|0
1627894200000|2021-08-02 08:50:00|3690.6|3684.6|3690.1|3683.1|3690.6|3685.1|3690.1|3683.1|0
1627894500000|2021-08-02 08:55:00|3689.6|3683.6|3687.1|3680.6|3689.6|3684.1|3687.1|3680.1|0
1627894800000|2021-08-02 09:00:00|3686.6|3681.1|3686.1|3679.6|3686.6|3681.1|3686.1|3678.6|0
1627895100000|2021-08-02 09:05:00|3685.6|3679.1|3683.1|3678.6|3685.6|3679.1|3683.1|3676.1|1
1627895400000|2021-08-02 09:10:00||3678.1||3676.6||3678.6||3676.1|0
1627895700000|2021-08-02 09:15:00|3683.6|3677.1|3683.1|3678.1|3683.6|3679.1|3683.1|3677.1|0
1627896000000|2021-08-02 09:20:00|3682.6|3677.6|3682.1|3675.1|3682.6|3678.6|3682.1|3675.1|0
1627896300000|2021-08-02 09:25:00|3682.6|3674.6|3683.1|3678.6|3683.1|3679.1|3682.1|3674.6|0
1627896600000|2021-08-02 09:30:00|3683.6|3677.6|3686.1|3681.6|3686.1|3682.1|3683.6|3677.6|14
1627896900000|2021-08-02 09:35:00|3685.6|3680.1|3685.1|3678.1|3685.6|3680.1|3685.1|3677.6|1
1627897200000|2021-08-02 09:40:00|3684.6|3677.6|3681.1|3674.6|3684.6|3677.6|3681.1|3674.6|0
1627897500000|2021-08-02 09:45:00|3680.6|3675.1|3679.1|3673.1|3680.6|3675.1|3679.1|3672.6|0
1627897800000|2021-08-02 09:50:00|3679.6|3673.6|3680.1|3675.1|3680.1|3675.6|3679.6|3673.1|0
1627898100000|2021-08-02 09:55:00|3680.6|3675.6|3680.1|3675.6|3680.6|3676.1|3680.1|3675.1|0
1627898400000|2021-08-02 10:00:00|3680.6|3675.1|3684.6|3679.1|3684.6|3679.1|3680.6|3673.6|0
1627898700000|2021-08-02 10:05:00|3684.1|3679.6|3683.1|3676.1|3685.1|3680.1|3683.1|3676.1|0
1627899000000|2021-08-02 10:10:00||3676.6||3676.6||3677.1||3676.6|0
1627899300000|2021-08-02 10:15:00|3682.6|3676.1|3681.1|3677.1|3682.6|3678.1|3680.6|3675.6|0
1627899600000|2021-08-02 10:20:00|3681.6|3677.6|3684.1|3680.6|3684.6|3681.1|3681.6|3677.6|0
1627899900000|2021-08-02 10:25:00|3684.6|3680.1|3686.1|3682.1|3686.6|3682.6|3684.1|3680.1|1
1627900200000|2021-08-02 10:30:00|3685.6|3681.6|3682.1|3678.6|3685.6|3681.6|3682.1|3678.1|0
1627900500000|2021-08-02 10:35:00|3682.6|3678.1|3684.6|3680.6|3685.1|3681.1|3682.6|3678.1|0
1627900800000|2021-08-02 10:40:00|3685.1|3681.1|3681.6|3677.6|3685.1|3681.1|3681.1|3677.6|0
1627901100000|2021-08-02 10:45:00|3681.1|3677.1|3684.1|3680.1|3684.1|3680.1|3680.1|3675.6|0
1627901400000|2021-08-02 10:50:00|3683.6|3679.6|3685.6|3681.6|3686.1|3682.1|3683.6|3679.6|0
1627901700000|2021-08-02 10:55:00|3685.1|3681.1|3677.6|3673.6|3685.1|3681.6|3677.6|3673.6|0
1627902000000|2021-08-02 11:00:00|3678.1|3674.1|3676.6|3672.6|3683.1|3674.1|3676.6|3660.6|0
1627902300000|2021-08-02 11:05:00|3676.1|3672.1|3676.6|3672.6|3677.1|3673.1|3676.1|3672.1|0
1627902600000|2021-08-02 11:10:00|3676.1|3673.1|3678.1|3674.1|3678.1|3674.1|3676.1|3672.1|1
1627902900000|2021-08-02 11:15:00|3678.6|3674.6|3681.1|3676.6|3681.1|3677.1|3678.1|3674.6|0
1627903200000|2021-08-02 11:20:00|3681.6|3677.1|3677.6|3673.6|3681.6|3679.1|3677.6|3673.6|3
1627903500000|2021-08-02 11:25:00|3678.1|3673.1|3678.6|3674.6|3679.1|3675.1|3678.1|3673.1|0
1627903800000|2021-08-02 11:30:00|3679.1|3674.1|3677.1|3673.1|3679.6|3675.6|3677.1|3673.1|0
1627904100000|2021-08-02 11:35:00|3676.6|3673.6|3679.6|3675.6|3679.6|3675.6|3676.6|3673.1|0
1627904400000|2021-08-02 11:40:00|3680.1|3676.1|3681.6|3677.6|3682.1|3678.1|3679.6|3676.1|0
1627904700000|2021-08-02 11:45:00|3680.6|3677.1|3682.6|3679.1|3683.1|3679.1|3680.6|3677.1|0
1627905000000|2021-08-02 11:50:00|3683.1|3679.6|3682.1|3678.1|3683.6|3679.6|3682.1|3678.1|0
1627905300000|2021-08-02 11:55:00|3682.6|3678.6|3685.1|3681.1|3685.1|3681.1|3682.6|3678.1|0
1627905600000|2021-08-02 12:00:00|3685.6|3681.6|3686.1|3682.1|3687.6|3683.6|3685.6|3681.6|0
1627905900000|2021-08-02 12:05:00|3686.6|3682.6|3686.1|3682.1|3686.6|3683.1|3685.6|3681.6|0
1627906200000|2021-08-02 12:10:00|3686.6|3682.6|3689.6|3685.6|3689.6|3685.6|3686.1|3682.1|0
1627906500000|2021-08-02 12:15:00|3690.1|3686.1|3689.6|3685.6|3690.1|3686.1|3689.6|3685.1|0
1627906800000|2021-08-02 12:20:00|3690.1|3686.1|3688.1|3684.1|3690.6|3686.6|3688.1|3684.1|0
1627907100000|2021-08-02 12:25:00|3688.6|3684.6|3689.6|3685.1|3690.1|3686.1|3687.6|3684.1|0
1627907400000|2021-08-02 12:30:00|3689.1|3685.6|3689.6|3685.6|3689.6|3686.1|3686.1|3682.1|0
1627907700000|2021-08-02 12:35:00|3690.1|3686.1|3689.1|3685.1|3690.6|3686.6|3688.1|3684.1|0
1627908000000|2021-08-02 12:40:00|3689.6|3685.6|3688.6|3685.1|3690.1|3686.1|3688.6|3685.1|0
1627908300000|2021-08-02 12:45:00|3689.1|3684.6|3690.1|3685.6|3690.6|3686.6|3688.6|3684.6|0
1627908600000|2021-08-02 12:50:00|3690.6|3686.1|3691.6|3687.6|3691.6|3687.6|3690.1|3686.1|0
1627908900000|2021-08-02 12:55:00|3692.1|3687.1|3693.6|3690.1|3694.1|3690.1|3691.6|3687.1|0
1627909200000|2021-08-02 13:00:00|3693.1|3689.6|3697.1|3693.6|3697.1|3693.6|3692.6|3688.1|0
1627909500000|2021-08-02 13:05:00|3697.6|3693.1|3698.6|3694.6|3698.6|3695.1|3696.1|3691.6|0
1627909800000|2021-08-02 13:10:00|3699.1|3695.1|3700.1|3695.6|3701.1|3697.1|3698.6|3694.6|0
1627910100000|2021-08-02 13:15:00|3699.6|3696.1|3700.1|3696.1|3701.1|3697.1|3699.1|3695.1|0
1627910400000|2021-08-02 13:20:00|3700.6|3696.6|3697.6|3693.6|3700.6|3696.6|3697.6|3693.6|0
1627910700000|2021-08-02 13:25:00|3698.1|3694.1|3699.6|3695.6|3701.6|3697.1|3697.6|3694.1|0
1627911000000|2021-08-02 13:30:00|3700.1|3696.1|3697.1|3693.1|3702.1|3698.6|3695.1|3691.6|0
1627911300000|2021-08-02 13:35:00|3697.6|3693.6|3696.1|3692.1|3698.6|3694.6|3694.1|3689.6|0
1627911600000|2021-08-02 13:40:00|3695.6|3691.6|3691.6|3687.6|3695.6|3691.6|3691.6|3687.1|0
1627911900000|2021-08-02 13:45:00|3691.1|3687.1|3681.1|3677.1|3691.1|3687.1|3681.1|3676.6|0
1627912200000|2021-08-02 13:50:00|3681.6|3676.6|3684.1|3680.6|3684.6|3680.6|3680.6|3676.1|0
1627912500000|2021-08-02 13:55:00|3684.6|3681.1|3690.6|3682.1|3690.6|3684.6|3684.6|3681.1|0
1627912800000|2021-08-02 14:00:00|3691.1|3679.1|3689.1|3685.1|3691.6|3687.6|3688.1|3679.1|0
1627913100000|2021-08-02 14:05:00|3689.6|3685.6|3696.6|3692.6|3696.6|3692.6|3688.6|3684.1|0
1627913400000|2021-08-02 14:10:00|3697.1|3693.1|3699.6|3695.6|3699.6|3695.6|3696.1|3691.6|0
1627913700000|2021-08-02 14:15:00|3700.1|3696.1|3702.6|3698.6|3703.1|3699.1|3700.1|3696.1|0
1627914000000|2021-08-02 14:20:00|3703.1|3699.1|3705.6|3701.6|3707.1|3703.1|3703.1|3699.1|0
1627914300000|2021-08-02 14:25:00|3705.1|3701.1|3708.1|3704.6|3708.6|3704.6|3704.6|3700.6|1
1627914600000|2021-08-02 14:30:00|3708.6|3704.1|3708.6|3704.6|3709.6|3705.1|3707.6|3703.6|0
1627914900000|2021-08-02 14:35:00|3709.1|3705.1|3712.6|3708.6|3713.6|3709.6|3709.1|3704.6|0
1627915200000|2021-08-02 14:40:00|3713.1|3708.1|3712.6|3708.6|3713.6|3709.6|3712.1|3708.1|0
1627915500000|2021-08-02 14:45:00|3712.1|3708.1|3715.6|3711.6|3715.6|3711.6|3711.6|3707.6|0
1627915800000|2021-08-02 14:50:00|3716.1|3712.1|3719.1|3714.6|3719.1|3715.1|3716.1|3712.1|0
1627916100000|2021-08-02 14:55:00|3718.6|3714.1|3719.1|3715.1|3719.1|3715.1|3717.1|3713.6|1
1627916400000|2021-08-02 15:00:00|3718.6|3714.6|3718.6|3715.1|3719.1|3715.1|3716.6|3713.1|0
1627916700000|2021-08-02 15:05:00|3719.1|3715.6|3722.1|3717.6|3722.1|3718.1|3718.6|3715.6|0
1627917000000|2021-08-02 15:10:00|3722.6|3718.1|3723.1|3718.6|3723.1|3719.1|3722.6|3718.1|0
1627917300000|2021-08-02 15:15:00|3722.6|3719.1|3722.1|3718.1|3722.6|3719.1|3721.1|3716.6|0
1627917600000|2021-08-02 15:20:00|3722.6|3718.6|3724.6|3720.6|3725.1|3721.1|3722.6|3718.1|0
1627917900000|2021-08-02 15:25:00|3724.1|3720.1|3729.6|3719.1|3730.1|3720.1|3722.1|3718.1|10
1627918200000|2021-08-02 15:30:00|3729.1|3718.6|3721.6|3713.6|3729.1|3718.6|3721.1|3709.6|0
1627918500000|2021-08-02 15:35:00|3722.1|3714.6|3724.6|3707.1|3735.6|3714.6|3721.6|3705.1|0
1627918800000|2021-08-02 15:40:00||3706.1||3703.1||3706.1||3653.1|0
1627919100000|2021-08-02 15:45:00||3695.6||3703.1||3703.1||3695.6|0
1627919400000|2021-08-02 15:50:00|3724.1|3695.6|3724.1|3703.1|3724.1|3703.1|3724.1|3653.1|0
1627919700000|2021-08-02 15:55:00||3695.6||3696.6||3696.6||3695.6|0
1627920000000|2021-08-02 16:00:00||3689.1||3697.1||3697.1||3689.1|0
1627920600000|2021-08-02 16:10:00||3697.6||3701.6||3701.6||3653.1|0
1627924500000|2021-08-02 17:15:00||3702.1||3702.1||3702.1||3702.1|0
1627925100000|2021-08-02 17:25:00|3723.6||3723.6||3723.6||3723.6||0
1627926300000|2021-08-02 17:45:00||3701.6||3702.1||3702.1||3701.6|0
1627926900000|2021-08-02 17:55:00||3701.6||3702.1||3702.1||3701.6|0
1627927200000|2021-08-02 18:00:00||3701.6||3702.1||3702.1||3701.6|0
1627927500000|2021-08-02 18:05:00||3701.6||3702.1||3702.1||3701.6|0
1627927800000|2021-08-02 18:10:00||3701.6||3705.6||3705.6||3701.6|0
1627928100000|2021-08-02 18:15:00||3702.1||3705.6||3705.6||3702.1|0
1627928400000|2021-08-02 18:20:00|3723.1|3702.1|3723.1|3705.6|3723.1|3705.6|3723.1|3702.1|0
1627928700000|2021-08-02 18:25:00||3701.6||3705.6||3705.6||3701.6|0
1627929900000|2021-08-02 18:45:00||3701.6||3701.6||3701.6||3701.6|0
1627934100000|2021-08-02 19:55:00|3723.6||3723.6||3723.6||3723.6||0
1627970400000|2021-08-03 06:00:00|3744.1|3685.6|3809.1|3652.6|3809.1|3685.6|3744.1|3652.6|0
1627970700000|2021-08-03 06:05:00|3807.1|3654.6|3807.6|3654.6|3807.6|3654.6|3807.1|3654.6|0
1627972200000|2021-08-03 06:30:00|3807.1|3655.1|3771.6|3686.1|3807.1|3686.1|3730.6|3655.1|0
1627972500000|2021-08-03 06:35:00|3770.6|3656.1|3765.1|3682.1|3770.6|3682.1|3765.1|3656.1|0
1627972800000|2021-08-03 06:40:00|3764.1||3763.1||3764.1||3763.1||0
1627973100000|2021-08-03 06:45:00|3762.6|3682.6|3762.6|3682.6|3762.6|3682.6|3762.6|3682.6|0
1627973400000|2021-08-03 06:50:00|3761.6|3683.1|3740.6|3687.1|3762.1|3689.6|3740.6|3683.1|0
1627973700000|2021-08-03 06:55:00|3740.1|3687.6|3729.6|3694.6|3740.1|3701.6|3729.1|3685.6|0
1627974000000|2021-08-03 07:00:00|3739.6|3695.1|3739.6|3660.6|3740.6|3704.1|3719.1|3658.6|0
1627974300000|2021-08-03 07:05:00|3739.1|3661.1|3706.1|3699.1|3739.1|3702.6|3706.1|3661.1|0
1627974600000|2021-08-03 07:10:00|3705.6|3698.6|3705.1|3698.6|3706.6|3702.1|3702.1|3695.1|0
1627974900000|2021-08-03 07:15:00|3705.6|3699.1|3715.1|3707.6|3715.6|3711.1|3705.6|3699.1|13
1627975200000|2021-08-03 07:20:00|3714.1|3707.1|3717.6|3713.1|3718.6|3716.1|3711.1|3704.1|15
1627975500000|2021-08-03 07:25:00|3717.1|3712.6|3717.1|3712.6|3719.6|3714.6|3715.1|3710.6|1
1627975800000|2021-08-03 07:30:00|3717.6|3713.1|3721.1|3716.6|3721.6|3716.6|3717.6|3713.1|0
1627976100000|2021-08-03 07:35:00|3720.6|3716.1|3721.6|3717.6|3723.1|3718.6|3718.6|3714.1|0
1627976400000|2021-08-03 07:40:00|3721.1|3717.1|3725.1|3720.6|3725.6|3721.6|3721.1|3716.6|0
1627976700000|2021-08-03 07:45:00|3724.6|3720.1|3732.1|3727.6|3732.6|3727.6|3724.6|3720.1|4
1627977000000|2021-08-03 07:50:00|3731.6|3728.6|3730.1|3725.6|3735.1|3730.6|3729.6|3725.1|0
1627977300000|2021-08-03 07:55:00|3730.6|3726.6|3729.6|3725.1|3740.6|3727.6|3728.6|3675.6|0
1627977600000|2021-08-03 08:00:00|3729.1|3724.6|3729.1|3725.1|3730.6|3726.6|3728.6|3724.1|0
1627977900000|2021-08-03 08:05:00|3729.6|3725.6|3730.1|3726.1|3732.1|3727.6|3728.1|3724.1|0
1627978200000|2021-08-03 08:10:00|3730.6|3726.6|3729.6|3726.1|3731.1|3727.6|3727.1|3723.6|0
1627978500000|2021-08-03 08:15:00|3730.1|3725.6|3727.1|3723.1|3730.6|3726.6|3726.6|3722.6|0
1627978800000|2021-08-03 08:20:00|3727.6|3723.6|3729.1|3725.6|3740.6|3725.6|3727.1|3675.1|0
1627979100000|2021-08-03 08:25:00|3729.6|3725.1|3724.1|3720.1|3729.6|3725.1|3721.6|3718.1|0
1627979400000|2021-08-03 08:30:00|3724.6|3720.6|3727.1|3723.1|3727.6|3723.1|3724.1|3720.6|0
1627979700000|2021-08-03 08:35:00|3727.6|3722.6|3725.6|3721.1|3728.1|3723.6|3725.6|3721.1|2
1627980000000|2021-08-03 08:40:00|3725.1|3720.6|3729.6|3725.1|3729.6|3725.6|3724.6|3720.6|0
1627980300000|2021-08-03 08:45:00|3728.6|3725.6|3726.6|3723.1|3728.6|3726.1|3725.6|3721.6|0
1627980600000|2021-08-03 08:50:00|3727.1|3723.6|3732.1|3727.6|3732.1|3728.1|3727.1|3723.6|0
1627980900000|2021-08-03 08:55:00|3732.6|3728.1|3734.6|3731.1|3735.1|3731.1|3732.1|3727.6|0
1627981200000|2021-08-03 09:00:00|3735.1|3730.6|3735.6|3730.6|3735.6|3731.6|3733.1|3728.6|0
1627981500000|2021-08-03 09:05:00|3736.1|3730.1|3736.1|3732.1|3736.6|3732.6|3734.1|3730.1|0
1627981800000|2021-08-03 09:10:00|3736.6|3732.6|3736.6|3733.1|3738.1|3734.1|3736.1|3732.1|0
1627982100000|2021-08-03 09:15:00|3737.1|3733.6|3733.1|3728.6|3737.6|3733.6|3733.1|3728.6|1
1627982400000|2021-08-03 09:20:00|3732.6|3728.1|3734.6|3730.6|3734.6|3730.6|3728.1|3723.6|0
1627982700000|2021-08-03 09:25:00|3733.6|3730.1|3731.1|3727.1|3734.1|3730.1|3731.1|3726.6|0
1627983000000|2021-08-03 09:30:00|3731.6|3726.6|3731.6|3727.6|3733.6|3729.6|3731.6|3726.6|0
1627983300000|2021-08-03 09:35:00|3731.1|3727.1|3733.1|3729.1|3733.1|3729.6|3730.6|3727.1|0
1627983600000|2021-08-03 09:40:00|3732.6|3728.6|3732.6|3728.6|3733.1|3729.1|3732.1|3728.1|0
1627983900000|2021-08-03 09:45:00|3733.1|3729.1|3734.1|3730.1|3734.1|3730.6|3732.6|3728.1|0
1627984200000|2021-08-03 09:50:00|3734.6|3730.6|3735.6|3731.6|3735.6|3732.1|3734.6|3730.1|0
1627984500000|2021-08-03 09:55:00|3736.1|3732.1|3738.1|3734.1|3738.1|3734.1|3735.6|3732.1|1
1627984800000|2021-08-03 10:00:00|3737.6|3733.6|3739.6|3735.1|3739.6|3735.6|3736.6|3733.1|0
1627985100000|2021-08-03 10:05:00|3739.1|3734.6|3736.6|3732.6|3739.1|3734.6|3735.6|3731.6|0
1627985400000|2021-08-03 10:10:00|3737.1|3733.1|3734.1|3730.1|3737.1|3733.1|3734.1|3730.1|0
1627985700000|2021-08-03 10:15:00|3734.6|3730.6|3730.6|3726.6|3734.6|3730.6|3730.1|3726.6|0
1627986000000|2021-08-03 10:20:00|3730.1|3726.1|3728.6|3724.6|3731.1|3727.1|3728.1|3724.1|0
1627986300000|2021-08-03 10:25:00|3729.1|3725.1|3726.6|3722.1|3729.1|3725.1|3725.6|3721.6|0
1627986600000|2021-08-03 10:30:00|3726.1|3721.6|3722.1|3717.6|3726.1|3721.6|3721.6|3717.6|0
1627986900000|2021-08-03 10:35:00|3721.6|3718.1|3720.1|3716.1|3721.6|3718.1|3719.6|3715.6|0
1627987200000|2021-08-03 10:40:00|3719.6|3716.6|3717.6|3713.6|3719.6|3716.6|3717.1|3713.1|0
1627987500000|2021-08-03 10:45:00|3718.1|3714.1|3716.6|3712.6|3719.1|3715.1|3715.6|3711.6|0
1627987800000|2021-08-03 10:50:00|3717.1|3713.1|3721.1|3666.6|3740.6|3713.1|3715.1|3666.6|0
1627988100000|2021-08-03 10:55:00|3719.6|3694.1|3716.6|3712.6|3719.6|3713.1|3713.1|3694.1|0
1627988400000|2021-08-03 11:00:00|3717.1|3708.6|3718.1|3710.1|3740.6|3711.6|3717.1|3673.6|0
1627988700000|2021-08-03 11:05:00|3716.1|3711.1|3718.1|3714.1|3718.1|3714.6|3715.1|3711.1|0
1627989000000|2021-08-03 11:10:00|3718.6|3714.6|3721.6|3717.6|3724.1|3720.6|3718.6|3714.6|0
1627989300000|2021-08-03 11:15:00|3722.1|3718.1|3718.6|3714.6|3723.6|3719.6|3718.1|3714.6|0
1627989600000|2021-08-03 11:20:00|3717.6|3714.1|3720.1|3716.1|3720.1|3716.1|3717.1|3713.6|0
1627989900000|2021-08-03 11:25:00|3720.6|3716.6|3721.1|3717.6|3722.6|3718.6|3720.6|3716.6|0
1627990200000|2021-08-03 11:30:00|3721.6|3718.1|3720.6|3716.1|3722.1|3718.1|3720.6|3716.1|0
1627990500000|2021-08-03 11:35:00|3721.1|3716.6|3719.1|3715.1|3721.1|3717.1|3719.1|3714.6|18
1627990800000|2021-08-03 11:40:00|3718.6|3714.6|3721.1|3717.1|3721.1|3717.1|3718.1|3714.6|1
1627991100000|2021-08-03 11:45:00|3720.6|3716.6|3721.1|3717.1|3721.1|3717.6|3720.1|3716.1|0
1627991400000|2021-08-03 11:50:00|3721.6|3717.6|3721.1|3717.6|3722.1|3718.1|3720.6|3717.1|0
1627991700000|2021-08-03 11:55:00|3721.6|3717.1|3722.6|3718.6|3722.6|3718.6|3721.6|3717.1|0
1627992000000|2021-08-03 12:00:00|3722.1|3719.1|3722.6|3718.6|3723.1|3719.1|3721.6|3718.1|0
1627992300000|2021-08-03 12:05:00|3722.1|3718.1|3720.6|3717.1|3722.6|3718.6|3720.6|3717.1|0
1627992600000|2021-08-03 12:10:00|3721.1|3715.6|3719.6|3715.6|3721.1|3716.1|3719.6|3715.6|2
1627992900000|2021-08-03 12:15:00|3719.1|3715.1|3720.1|3716.1|3721.1|3717.6|3719.1|3715.1|0
1627993200000|2021-08-03 12:20:00|3719.6|3715.6|3719.6|3716.1|3722.6|3719.1|3719.6|3715.6|0
1627993500000|2021-08-03 12:25:00|3720.1|3716.6|3721.1|3717.1|3722.1|3717.6|3719.6|3715.6|0
1627993800000|2021-08-03 12:30:00|3721.6|3717.6|3724.6|3720.6|3725.1|3721.1|3721.6|3717.6|0
1627994100000|2021-08-03 12:35:00|3725.1|3720.1|3725.6|3721.6|3727.1|3723.1|3723.6|3719.6|0
1627994400000|2021-08-03 12:40:00|3725.1|3721.1|3724.1|3720.1|3725.1|3721.6|3723.1|3719.1|0
1627994700000|2021-08-03 12:45:00|3723.6|3719.6|3726.6|3722.6|3727.1|3723.1|3723.1|3719.1|0
1627995000000|2021-08-03 12:50:00|3727.1|3723.1|3728.1|3724.1|3728.6|3724.6|3727.1|3722.6|0
1627995300000|2021-08-03 12:55:00|3727.6|3723.6|3725.6|3721.6|3728.1|3723.6|3725.1|3721.1|0
1627995600000|2021-08-03 13:00:00|3726.1|3722.1|3726.1|3722.1|3727.1|3723.1|3726.1|3721.6|0
1627995900000|2021-08-03 13:05:00|3725.1|3722.6|3725.6|3721.6|3726.1|3722.6|3724.1|3720.6|0
1627996200000|2021-08-03 13:10:00|3726.1|3722.1|3726.1|3722.1|3728.1|3724.1|3726.1|3722.1|0
1627996500000|2021-08-03 13:15:00|3726.6|3722.6|3725.6|3721.6|3727.6|3723.6|3725.6|3721.6|0
1627996800000|2021-08-03 13:20:00|3726.1|3721.1|3725.1|3721.6|3726.6|3722.6|3724.1|3720.6|0
1627997100000|2021-08-03 13:25:00|3725.6|3721.1|3726.6|3722.6|3739.1|3722.6|3725.1|3667.6|0
1627997400000|2021-08-03 13:30:00|3727.1|3723.1|3723.6|3719.6|3729.1|3725.1|3723.1|3719.1|0
1627997700000|2021-08-03 13:35:00|3724.1|3720.1|3726.6|3722.6|3727.6|3723.6|3724.1|3719.6|0
1627998000000|2021-08-03 13:40:00|3726.1|3722.1|3729.6|3725.6|3731.1|3727.6|3724.1|3719.6|0
1627998300000|2021-08-03 13:45:00|3729.1|3725.1|3738.1|3734.1|3740.1|3736.1|3728.6|3725.1|1
1627998600000|2021-08-03 13:50:00|3738.6|3734.6|3732.6|3728.6|3739.1|3735.1|3732.1|3728.6|0
1627998900000|2021-08-03 13:55:00|3732.1|3728.1|3730.1|3722.1|3732.6|3728.6|3726.6|3722.1|1
1627999200000|2021-08-03 14:00:00|3729.6|3721.6|3727.1|3723.1|3730.1|3726.1|3726.1|3721.1|0
1627999500000|2021-08-03 14:05:00|3726.6|3722.6|3717.6|3713.6|3726.6|3722.6|3717.1|3713.6|3
1627999800000|2021-08-03 14:10:00|3718.1|3714.1|3722.6|3718.6|3722.6|3718.6|3718.1|3714.1|0
1628000100000|2021-08-03 14:15:00|3723.1|3719.1|3724.1|3720.1|3724.1|3720.1|3720.6|3716.6|0
1628000400000|2021-08-03 14:20:00|3724.6|3720.6|3728.6|3724.6|3729.1|3725.1|3723.6|3719.6|2
1628000700000|2021-08-03 14:25:00|3729.1|3725.1|3728.1|3724.1|3729.1|3725.1|3728.1|3723.6|0
1628001000000|2021-08-03 14:30:00|3728.6|3724.6|3727.6|3723.1|3728.6|3725.1|3726.1|3721.6|0
1628001300000|2021-08-03 14:35:00|3727.1|3722.6|3730.6|3726.1|3731.6|3727.6|3726.6|3722.6|1
1628001600000|2021-08-03 14:40:00|3730.1|3725.6|3728.1|3724.1|3732.1|3728.1|3726.6|3724.1|17
1628001900000|2021-08-03 14:45:00|3728.6|3724.6|3730.1|3726.1|3730.1|3726.6|3726.6|3722.6|0
1628002200000|2021-08-03 14:50:00|3730.6|3726.6|3731.6|3727.6|3732.1|3727.6|3730.1|3726.1|0
1628002500000|2021-08-03 14:55:00|3732.1|3728.1|3732.6|3728.6|3734.6|3730.6|3732.1|3728.1|0
1628002800000|2021-08-03 15:00:00|3732.1|3728.1|3731.1|3726.6|3732.6|3729.1|3730.1|3726.1|0
1628003100000|2021-08-03 15:05:00|3730.6|3727.1|3730.6|3726.6|3731.6|3727.6|3730.6|3726.6|0
1628003400000|2021-08-03 15:10:00|3731.1|3726.1|3727.1|3723.6|3731.6|3727.6|3727.1|3723.6|0
1628003700000|2021-08-03 15:15:00|3727.6|3723.1|3726.1|3722.1|3727.6|3724.1|3725.6|3722.1|0
1628004000000|2021-08-03 15:20:00|3725.6|3721.6|3726.1|3722.1|3726.6|3722.6|3725.6|3721.6|0
1628004300000|2021-08-03 15:25:00|3725.6|3721.6|3731.6|3721.1|3733.6|3722.1|3725.1|3720.6|1
1628004600000|2021-08-03 15:30:00|3730.6|3720.6|3729.6|3721.1|3731.6|3722.6|3729.1|3720.1|0
1628004900000|2021-08-03 15:35:00|3729.1|3720.6|3736.6|3715.6|3739.6|3721.1|3728.6|3712.6|0
1628005200000|2021-08-03 15:40:00|3740.1|3712.1|3740.1|3714.1|3740.1|3714.1|3740.1|3688.1|0
1628005800000|2021-08-03 15:50:00||3706.1||3714.6||3714.6||3706.1|0
1628006100000|2021-08-03 15:55:00||3706.6||3717.1||3717.1||3688.1|0
1628006400000|2021-08-03 16:00:00||3709.6||3703.6||3717.6||3688.1|0
1628006700000|2021-08-03 16:05:00||3688.1||3705.1||3705.1||3688.1|0
1628007000000|2021-08-03 16:10:00||3697.1||3705.6||3705.6||3697.1|0
1628007900000|2021-08-03 16:25:00||3688.1||3706.1||3706.1||3688.1|0
1628008200000|2021-08-03 16:30:00||3698.1||3708.6||3708.6||3688.1|0
1628008500000|2021-08-03 16:35:00||3700.6||3709.6||3709.6||3688.1|0
1628008800000|2021-08-03 16:40:00||3688.1||3710.1||3710.1||3688.1|0
1628010300000|2021-08-03 17:05:00||3688.1||3711.1||3711.1||3688.1|0
1628010600000|2021-08-03 17:10:00||3688.1||3712.6||3712.6||3688.1|0
1628010900000|2021-08-03 17:15:00||3704.6||3713.6||3713.6||3704.6|0
1628011200000|2021-08-03 17:20:00||3705.6||3714.1||3714.1||3705.6|0
1628011500000|2021-08-03 17:25:00||3706.1||3714.6||3714.6||3706.1|0
1628011800000|2021-08-03 17:30:00||3688.1||3715.1||3715.1||3688.1|0
1628012100000|2021-08-03 17:35:00||3715.6||3716.1||3716.1||3688.1|0
1628012400000|2021-08-03 17:40:00||3708.1||3716.6||3716.6||3708.1|0
1628012700000|2021-08-03 17:45:00||3688.1||3717.6||3717.6||3688.1|0
1628013000000|2021-08-03 17:50:00||3709.1||3718.1||3718.1||3709.1|0
1628014200000|2021-08-03 18:10:00|3740.6||3740.6||3740.6||3740.6||0
1628014500000|2021-08-03 18:15:00||3710.1||3711.6||3718.6||3710.1|0
1628014800000|2021-08-03 18:20:00||3704.1||3713.1||3713.1||3704.1|0
1628015100000|2021-08-03 18:25:00||3688.1||3714.1||3714.1||3688.1|0
1628015400000|2021-08-03 18:30:00||3688.1||3714.6||3714.6||3688.1|0
1628016000000|2021-08-03 18:40:00||3706.6||3715.1||3715.1||3706.6|0
1628016300000|2021-08-03 18:45:00|3740.1|3707.1|3740.1|3715.6|3740.1|3715.6|3740.1|3707.1|0
1628016900000|2021-08-03 18:55:00||3688.1||3716.1||3716.1||3688.1|0
1628017200000|2021-08-03 19:00:00||3708.1||3716.6||3716.6||3708.1|0
1628017500000|2021-08-03 19:05:00|3740.6|3717.1|3740.6|3717.6|3740.6|3717.6|3740.6|3688.1|0
1628017800000|2021-08-03 19:10:00||3688.1||3711.6||3718.6||3688.1|0
1628018400000|2021-08-03 19:20:00||3704.1||3712.6||3712.6||3704.1|0
1628018700000|2021-08-03 19:25:00||3688.1||3713.1||3713.1||3688.1|0
1628019000000|2021-08-03 19:30:00||3705.1||3713.6||3713.6||3705.1|0
1628019900000|2021-08-03 19:45:00||3688.1||3715.6||3715.6||3688.1|0
1628020200000|2021-08-03 19:50:00||3707.6||3716.1||3716.1||3707.6|0
1628020500000|2021-08-03 19:55:00|3740.1|3688.1|3740.6|3717.6|3740.6|3717.6|3740.1|3688.1|0
1628056800000|2021-08-04 06:00:00|3754.6|3703.1|3754.6|3688.1|3754.6|3703.1|3754.1|3687.6|0
1628057700000|2021-08-04 06:15:00||3695.6||3703.1||3703.1||3695.6|0
1628058000000|2021-08-04 06:20:00||3703.6||3703.6||3703.6||3703.6|0
1628058300000|2021-08-04 06:25:00||3704.1||3722.6||3722.6||3704.1|0
1628058600000|2021-08-04 06:30:00||3703.6||3722.1||3722.6||3703.6|0
1628058900000|2021-08-04 06:35:00||3704.1||3722.6||3722.6||3704.1|0
1628059200000|2021-08-04 06:40:00||3704.1||3722.6||3722.6||3704.1|0
1628059500000|2021-08-04 06:45:00||3723.1||3723.1||3723.1||3704.1|0
1628059800000|2021-08-04 06:50:00||3705.6||3714.6||3714.6||3705.6|0
1628060100000|2021-08-04 06:55:00|3754.1|3715.1|3753.1|3730.6|3754.6|3732.6|3750.6|3711.1|0
1628060400000|2021-08-04 07:00:00|3753.6|3724.6|3734.6|3729.1|3754.6|3733.6|3734.6|3710.6|0
1628060700000|2021-08-04 07:05:00|3735.1|3729.6|3735.6|3731.1|3738.1|3734.1|3735.1|3729.1|0
1628061000000|2021-08-04 07:10:00|3736.1|3731.6|3740.6|3736.1|3740.6|3736.1|3735.6|3730.1|0
1628061300000|2021-08-04 07:15:00|3741.1|3736.6|3739.1|3735.1|3742.1|3737.6|3738.6|3734.1|0
1628061600000|2021-08-04 07:20:00|3739.6|3734.6|3744.6|3739.6|3745.1|3740.6|3739.6|3734.6|0
1628061900000|2021-08-04 07:25:00|3745.1|3740.1|3746.6|3742.6|3748.6|3744.6|3745.1|3740.1|0
1628062200000|2021-08-04 07:30:00|3746.1|3742.1|3745.6|3741.1|3746.6|3742.6|3742.1|3737.1|0
1628062500000|2021-08-04 07:35:00|3746.1|3741.6|3746.1|3742.1|3747.1|3743.1|3746.1|3741.6|0
1628062800000|2021-08-04 07:40:00|3746.6|3741.6|3749.1|3744.6|3750.6|3746.1|3746.6|3741.6|0
1628063100000|2021-08-04 07:45:00|3749.6|3745.1|3750.6|3746.1|3752.1|3747.6|3749.6|3744.6|0
1628063400000|2021-08-04 07:50:00|3751.1|3745.6|3751.6|3746.6|3752.1|3748.1|3748.6|3743.6|0
1628063700000|2021-08-04 07:55:00|3750.6|3747.1|3746.6|3742.1|3750.6|3747.1|3746.6|3742.1|1
1628064000000|2021-08-04 08:00:00|3746.1|3742.6|3747.6|3743.6|3747.6|3743.6|3744.6|3740.6|5
1628064300000|2021-08-04 08:05:00|3748.1|3744.1|3747.6|3743.1|3749.6|3745.6|3746.6|3743.1|0
1628064600000|2021-08-04 08:10:00|3747.1|3744.1|3749.1|3745.1|3749.1|3745.1|3746.6|3743.1|2
1628064900000|2021-08-04 08:15:00|3749.6|3745.6|3754.6|3751.1|3754.6|3751.1|3749.6|3745.6|0
1628065200000|2021-08-04 08:20:00|3754.1|3750.6|3756.1|3752.1|3757.1|3753.1|3754.1|3750.1|1
1628065500000|2021-08-04 08:25:00|3755.6|3751.6|3758.6|3754.6|3758.6|3754.6|3755.6|3751.6|2
1628065800000|2021-08-04 08:30:00|3759.1|3755.1|3761.6|3757.6|3761.6|3757.6|3759.1|3755.1|0
1628066100000|2021-08-04 08:35:00|3761.1|3758.1|3760.6|3756.1|3766.6|3758.6|3759.1|3739.1|0
1628066400000|2021-08-04 08:40:00|3761.1|3756.6|3761.6|3757.1|3761.6|3758.1|3761.1|3756.6|3
1628066700000|2021-08-04 08:45:00|3762.1|3757.6|3762.6|3758.6|3764.1|3760.1|3762.1|3757.6|0
1628067000000|2021-08-04 08:50:00|3763.1|3759.1|3761.6|3757.6|3764.6|3760.6|3761.6|3757.6|0
1628067300000|2021-08-04 08:55:00|3762.1|3758.1|3763.6|3759.1|3764.6|3760.6|3762.1|3758.1|0
1628067600000|2021-08-04 09:00:00|3762.1|3759.6|3767.1|3763.1|3767.1|3763.6|3762.1|3759.6|2
1628067900000|2021-08-04 09:05:00|3767.6|3763.6|3765.6|3761.6|3768.1|3765.1|3765.6|3761.6|0
1628068200000|2021-08-04 09:10:00|3765.1|3761.1|3763.6|3759.6|3765.1|3761.1|3763.6|3759.6|2
1628068500000|2021-08-04 09:15:00|3764.1|3759.1|3763.6|3759.6|3764.1|3759.6|3760.6|3757.1|0
1628068800000|2021-08-04 09:20:00|3763.1|3759.1|3762.1|3758.1|3763.1|3759.6|3761.6|3758.1|0
1628069100000|2021-08-04 09:25:00|3762.6|3758.6|3760.6|3756.6|3763.6|3759.6|3760.1|3756.1|0
1628069400000|2021-08-04 09:30:00|3761.1|3756.1|3760.6|3757.1|3762.1|3758.1|3760.6|3756.1|0
1628069700000|2021-08-04 09:35:00|3761.1|3756.6|3762.6|3758.6|3762.6|3758.6|3761.1|3756.6|0
1628070000000|2021-08-04 09:40:00|3763.1|3759.1|3763.1|3759.1|3764.1|3760.6|3762.6|3758.6|0
1628070300000|2021-08-04 09:45:00|3763.6|3759.6|3762.6|3759.1|3763.6|3760.1|3761.6|3758.1|0
1628070600000|2021-08-04 09:50:00|3763.1|3758.6|3760.1|3756.6|3769.1|3758.6|3760.1|3731.1|0
1628070900000|2021-08-04 09:55:00|3759.6|3756.1|3759.6|3755.1|3761.1|3757.6|3759.1|3755.1|0
1628071200000|2021-08-04 10:00:00|3760.1|3756.1|3761.6|3757.6|3763.6|3759.6|3760.1|3756.1|0
1628071500000|2021-08-04 10:05:00|3762.1|3758.1|3764.1|3760.1|3764.6|3760.1|3762.1|3758.1|7
1628071800000|2021-08-04 10:10:00|3763.6|3759.1|3764.1|3760.6|3764.6|3761.1|3762.6|3759.1|1
1628072100000|2021-08-04 10:15:00|3764.6|3761.1|3763.6|3759.6|3764.6|3761.6|3762.6|3758.6|2
1628072400000|2021-08-04 10:20:00|3764.6|3760.1|3762.6|3759.6|3764.6|3760.6|3762.1|3758.6|0
1628072700000|2021-08-04 10:25:00|3763.6|3759.1|3763.6|3759.1|3763.6|3759.1|3763.1|3759.1|1
1628073000000|2021-08-04 10:30:00|3764.1|3759.6|3760.6|3756.6|3764.1|3760.1|3759.6|3755.1|0
1628073300000|2021-08-04 10:35:00|3760.1|3756.1|3758.6|3755.1|3760.6|3756.6|3758.1|3754.1|0
1628073600000|2021-08-04 10:40:00|3759.1|3754.6|3760.1|3756.1|3760.1|3756.1|3758.6|3754.6|0
1628073900000|2021-08-04 10:45:00|3759.6|3755.6|3758.1|3754.6|3759.6|3755.6|3758.1|3754.6|0
1628074200000|2021-08-04 10:50:00|3758.6|3755.6|3757.6|3754.1|3760.1|3756.6|3757.6|3754.1|0
1628074500000|2021-08-04 10:55:00|3756.1|3753.6|3756.1|3753.1|3756.1|3753.6|3755.6|3751.6|7
1628074800000|2021-08-04 11:00:00|3755.6|3752.6|3757.6|3753.6|3757.6|3753.6|3754.6|3749.1|7
1628075100000|2021-08-04 11:05:00|3758.1|3754.1|3757.1|3753.1|3758.6|3754.6|3755.6|3751.6|0
1628075400000|2021-08-04 11:10:00|3756.6|3752.6|3758.1|3754.1|3758.1|3754.6|3756.6|3752.6|0
1628075700000|2021-08-04 11:15:00|3758.6|3754.6|3758.1|3753.6|3758.6|3754.6|3757.1|3752.6|0
1628076000000|2021-08-04 11:20:00|3758.6|3754.1|3759.1|3755.1|3760.6|3756.6|3758.6|3754.1|0
1628076300000|2021-08-04 11:25:00|3758.6|3754.6|3759.1|3754.6|3759.1|3755.1|3757.6|3753.6|0
1628076600000|2021-08-04 11:30:00|3758.6|3755.1|3758.6|3754.6|3759.1|3755.1|3757.1|3753.1|1
1628076900000|2021-08-04 11:35:00|3758.1|3754.1|3760.6|3756.6|3761.1|3756.6|3758.1|3754.1|0
1628077200000|2021-08-04 11:40:00|3760.1|3756.1|3758.6|3754.6|3760.1|3756.6|3758.6|3754.1|1
1628077500000|2021-08-04 11:45:00|3758.1|3754.1|3759.1|3755.1|3759.6|3755.6|3757.6|3753.6|0
1628077800000|2021-08-04 11:50:00|3758.6|3754.6|3759.1|3755.1|3759.6|3755.1|3758.1|3754.1|0
1628078100000|2021-08-04 11:55:00|3759.6|3755.6|3759.6|3755.6|3759.6|3755.6|3758.1|3754.1|0
1628078400000|2021-08-04 12:00:00|3760.1|3755.1|3759.1|3755.1|3760.1|3755.1|3758.1|3754.1|0
1628078700000|2021-08-04 12:05:00|3758.6|3754.6|3757.6|3753.6|3759.1|3755.1|3756.6|3753.1|0
1628079000000|2021-08-04 12:10:00|3758.1|3754.1|3760.6|3749.6|3760.6|3755.1|3756.1|3749.1|0
1628079300000|2021-08-04 12:15:00|3759.6|3750.1|3757.6|3754.1|3759.6|3754.6|3757.1|3750.1|0
1628079600000|2021-08-04 12:20:00|3758.1|3754.6|3758.1|3754.1|3758.6|3755.1|3758.1|3753.6|0
1628079900000|2021-08-04 12:25:00|3758.6|3754.6|3759.1|3755.1|3760.6|3756.6|3758.6|3754.6|1
1628080200000|2021-08-04 12:30:00|3759.6|3755.6|3757.6|3754.1|3760.6|3756.1|3757.6|3753.6|0
1628080500000|2021-08-04 12:35:00|3758.1|3753.6|3759.1|3755.1|3759.1|3755.1|3756.6|3753.1|0
1628080800000|2021-08-04 12:40:00|3759.6|3755.6|3760.1|3756.1|3760.6|3756.6|3758.1|3754.6|0
1628081100000|2021-08-04 12:45:00|3760.6|3756.6|3758.1|3754.1|3760.6|3756.6|3758.1|3754.1|0
1628081400000|2021-08-04 12:50:00|3757.6|3753.6|3756.1|3752.1|3759.1|3754.6|3756.1|3752.1|0
1628081700000|2021-08-04 12:55:00|3756.6|3751.6|3759.6|3755.1|3763.1|3760.1|3754.6|3751.1|0
1628082000000|2021-08-04 13:00:00|3759.1|3755.6|3758.6|3754.1|3759.6|3755.6|3754.6|3750.6|0
1628082300000|2021-08-04 13:05:00|3758.1|3754.6|3758.1|3753.6|3758.1|3755.1|3756.6|3751.6|0
1628082600000|2021-08-04 13:10:00|3757.6|3754.6|3760.1|3756.1|3760.1|3756.1|3757.6|3754.6|0
1628082900000|2021-08-04 13:15:00|3759.1|3755.6|3760.1|3756.1|3761.1|3757.6|3758.6|3754.1|0
1628083200000|2021-08-04 13:20:00|3759.6|3755.6|3761.6|3757.6|3762.1|3758.1|3759.6|3755.6|0
1628083500000|2021-08-04 13:25:00|3761.1|3757.1|3758.1|3754.1|3761.1|3757.1|3757.6|3753.6|0
1628083800000|2021-08-04 13:30:00|3758.6|3755.1|3763.1|3759.1|3763.6|3759.1|3758.6|3755.1|3
1628084100000|2021-08-04 13:35:00|3762.6|3758.6|3768.6|3764.6|3769.1|3765.1|3761.1|3757.1|1
1628084400000|2021-08-04 13:40:00|3769.1|3765.1|3774.1|3766.1|3774.1|3766.6|3769.1|3765.1|0
1628084700000|2021-08-04 13:45:00|3774.6|3766.6|3772.6|3768.6|3774.6|3770.1|3771.1|3766.6|0
1628085000000|2021-08-04 13:50:00|3772.1|3768.1|3773.1|3768.6|3774.6|3770.6|3771.1|3767.1|0
1628085300000|2021-08-04 13:55:00|3772.6|3769.1|3779.6|3769.1|3780.1|3773.1|3772.6|3768.6|1
1628085600000|2021-08-04 14:00:00|3778.6|3768.6|3769.1|3765.6|3778.6|3772.6|3769.1|3765.6|0
1628085900000|2021-08-04 14:05:00|3768.6|3765.1|3770.1|3766.6|3771.1|3767.6|3767.1|3763.1|64
1628086200000|2021-08-04 14:10:00|3770.6|3766.1|3763.1|3758.6|3771.1|3766.1|3762.6|3758.1|0
1628086500000|2021-08-04 14:15:00|3763.6|3759.1|3763.1|3759.1|3766.1|3762.1|3763.1|3758.6|0
1628086800000|2021-08-04 14:20:00|3762.6|3758.6|3765.1|3761.1|3765.6|3761.6|3761.1|3757.6|0
1628087100000|2021-08-04 14:25:00|3765.6|3762.1|3767.6|3763.1|3769.1|3765.1|3765.6|3762.1|4
1628087400000|2021-08-04 14:30:00|3767.1|3762.6|3770.1|3765.6|3771.1|3767.6|3767.1|3762.6|0
1628087700000|2021-08-04 14:35:00|3770.6|3765.1|3770.1|3766.6|3771.6|3767.6|3768.1|3764.1|0
1628088000000|2021-08-04 14:40:00|3770.6|3767.1|3769.1|3765.1|3772.1|3767.6|3768.6|3764.6|0
1628088300000|2021-08-04 14:45:00|3768.6|3764.6|3767.1|3763.1|3769.1|3765.6|3767.1|3762.6|0
1628088600000|2021-08-04 14:50:00|3767.6|3762.6|3764.1|3760.6|3767.6|3762.6|3764.1|3760.6|0
1628088900000|2021-08-04 14:55:00|3764.6|3761.1|3767.1|3763.1|3767.1|3763.6|3764.6|3761.1|2
1628089200000|2021-08-04 15:00:00|3767.6|3763.6|3768.6|3764.1|3769.6|3765.1|3767.1|3763.6|0
1628089500000|2021-08-04 15:05:00|3769.1|3764.6|3769.1|3765.1|3769.6|3765.1|3769.1|3764.6|0
1628089800000|2021-08-04 15:10:00|3768.6|3764.6|3769.1|3764.6|3769.1|3765.6|3768.6|3764.6|1
1628090100000|2021-08-04 15:15:00|3768.6|3764.1|3766.6|3762.6|3768.6|3764.1|3766.6|3762.6|2
1628090400000|2021-08-04 15:20:00|3766.1|3762.1|3765.1|3761.6|3766.1|3762.6|3765.1|3761.1|4
1628090700000|2021-08-04 15:25:00|3765.6|3761.1|3801.6|3760.1|3801.6|3762.1|3764.1|3760.1|0
1628091000000|2021-08-04 15:30:00|3780.1|3759.6|3769.6|3761.6|3780.1|3762.1|3766.1|3758.1|0
1628091300000|2021-08-04 15:35:00|3768.6|3762.1|3784.6|3749.6|3786.6|3762.6|3768.6|3748.6|0
1628091600000|2021-08-04 15:40:00|3791.6|3737.1|3790.6|3743.6|3808.6|3743.6|3790.6|3737.1|0
1628091900000|2021-08-04 15:45:00|3798.6|3744.1|3789.1|3745.1|3798.6|3745.1|3789.1|3737.1|0
1628092500000|2021-08-04 15:55:00|3788.6|3737.1|3788.6|3745.6|3788.6|3745.6|3788.6|3737.1|0
1628093100000|2021-08-04 16:05:00|3788.1|3737.6|3787.6|3746.6|3808.6|3746.6|3787.6|3737.6|0
1628093400000|2021-08-04 16:10:00|3787.1|3738.6|3786.1|3748.1|3794.6|3748.1|3786.1|3737.1|0
1628093700000|2021-08-04 16:15:00|3785.6|3740.1|3785.1|3747.6|3785.6|3748.6|3785.1|3740.1|0
1628095200000|2021-08-04 16:40:00|3808.6|3745.6|3784.1|3738.6|3808.6|3745.6|3784.1|3738.6|0
1628095800000|2021-08-04 16:50:00|3783.6|3737.1|3782.6|3740.1|3808.6|3740.1|3782.6|3737.1|0
1628096100000|2021-08-04 16:55:00||3741.1||3746.1||3746.1||3741.1|0
1628097600000|2021-08-04 17:20:00|3785.1|3737.1|3784.6|3747.1|3808.6|3747.1|3784.6|3737.1|0
1628098800000|2021-08-04 17:40:00|3784.1|3737.1|3784.1|3740.1|3784.1|3740.1|3784.1|3737.1|0
1628099100000|2021-08-04 17:45:00|3792.1|3740.6|3782.6|3741.6|3792.1|3741.6|3782.6|3737.1|0
1628099400000|2021-08-04 17:50:00|3790.6|3742.1|3788.6|3743.1|3796.6|3743.1|3782.1|3737.1|0
1628100900000|2021-08-04 18:15:00|3788.1|3737.1|3787.1|3744.6|3808.6|3744.6|3787.1|3737.1|0
1628102400000|2021-08-04 18:40:00|3795.1|3745.1|3786.6|3745.1|3795.1|3745.1|3786.6|3745.1|0
1628102700000|2021-08-04 18:45:00|3786.1|3737.1|3785.6|3746.1|3786.1|3746.1|3785.6|3737.1|0
1628103000000|2021-08-04 18:50:00|3785.1|3738.1|3785.1|3746.6|3785.1|3746.6|3785.1|3738.1|0
1628103300000|2021-08-04 18:55:00|3793.1|3747.1|3784.1|3747.6|3793.1|3747.6|3784.1|3737.1|0
1628103900000|2021-08-04 19:05:00|3792.1|3746.6|3783.1|3747.1|3792.1|3747.1|3783.1|3739.1|0
1628104500000|2021-08-04 19:15:00|3791.1|3744.6|3782.1|3745.1|3791.1|3745.1|3782.1|3737.1|0
1628104800000|2021-08-04 19:20:00|3781.6|3737.1|3781.1|3746.1|3781.6|3746.1|3781.1|3737.1|0
1628105100000|2021-08-04 19:25:00|3808.6|3746.6|3788.1|3746.6|3808.6|3746.6|3788.1|3746.6|0
1628106000000|2021-08-04 19:40:00|3795.6|3747.1|3786.6|3740.6|3795.6|3747.6|3786.6|3739.1|0
1628106300000|2021-08-04 19:45:00|3794.6|3741.1|3785.1|3742.1|3794.6|3742.1|3785.1|3737.1|0
1628106900000|2021-08-04 19:55:00|3784.6|3737.1|3782.6|3744.6|3808.6|3744.6|3782.6|3737.1|0
1628143200000|2021-08-05 06:00:00|3794.6|3736.6|3808.6|3737.6|3808.6|3739.1|3792.6|3736.6|0
1628146200000|2021-08-05 06:50:00|3808.1|3738.1|3806.1|3737.6|3808.6|3738.6|3805.6|3737.6|0
1628146500000|2021-08-05 06:55:00|3805.6|3738.1|3781.6|3749.6|3805.6|3750.1|3781.1|3737.6|0
1628146800000|2021-08-05 07:00:00|3787.6|3750.1|3773.6|3762.6|3808.1|3767.1|3773.6|3737.6|0
1628147100000|2021-08-05 07:05:00|3774.1|3763.1|3772.6|3768.1|3777.6|3769.1|3767.6|3750.6|0
1628147400000|2021-08-05 07:10:00|3773.1|3768.6|3779.1|3774.1|3780.6|3776.6|3772.6|3768.1|0
1628147700000|2021-08-05 07:15:00|3778.6|3773.6|3784.1|3779.1|3786.6|3781.1|3778.1|3773.1|0
1628148000000|2021-08-05 07:20:00|3783.6|3778.6|3786.6|3782.6|3788.1|3783.6|3781.1|3776.6|0
1628148300000|2021-08-05 07:25:00|3787.1|3783.1|3791.1|3787.1|3791.6|3787.6|3787.1|3783.1|0
1628148600000|2021-08-05 07:30:00|3794.1|3789.6|3794.1|3791.6|3794.6|3791.6|3791.6|3787.6|5
1628148900000|2021-08-05 07:35:00|3794.6|3793.1|3794.6|3790.1|3809.1|3793.6|3793.1|3774.1|41
1628149200000|2021-08-05 07:40:00|3794.1|3789.6|3796.1|3791.6|3796.1|3791.6|3793.1|3789.1|0
1628149500000|2021-08-05 07:45:00|3796.6|3792.1|3793.6|3789.1|3799.1|3794.6|3793.6|3789.1|0
1628149800000|2021-08-05 07:50:00|3794.1|3789.6|3796.6|3792.1|3798.6|3793.6|3794.1|3789.6|0
1628150100000|2021-08-05 07:55:00|3797.1|3792.6|3798.6|3793.6|3798.6|3793.6|3795.6|3791.1|0
1628150400000|2021-08-05 08:00:00|3798.1|3794.1|3801.6|3797.1|3801.6|3797.1|3796.6|3792.6|0
1628150700000|2021-08-05 08:05:00|3802.1|3797.6|3807.1|3803.1|3807.1|3803.1|3802.1|3797.6|0
1628151000000|2021-08-05 08:10:00|3806.6|3802.6|3801.6|3797.6|3807.1|3803.1|3801.6|3797.6|0
1628151300000|2021-08-05 08:15:00|3802.1|3798.1|3800.1|3796.1|3802.1|3798.1|3799.6|3795.6|0
1628151600000|2021-08-05 08:20:00|3799.6|3795.6|3801.6|3797.1|3801.6|3797.6|3798.1|3794.1|0
1628151900000|2021-08-05 08:25:00|3801.1|3797.6|3803.6|3799.1|3803.6|3799.1|3801.1|3796.6|0
1628152200000|2021-08-05 08:30:00|3802.6|3798.6|3801.1|3797.1|3805.1|3798.6|3800.6|3792.6|0
1628152500000|2021-08-05 08:35:00|3801.6|3797.6|3802.1|3797.6|3803.6|3799.6|3801.1|3797.1|0
1628152800000|2021-08-05 08:40:00|3802.6|3798.1|3805.1|3801.1|3806.1|3802.1|3802.6|3798.1|0
1628153100000|2021-08-05 08:45:00|3804.6|3800.6|3808.1|3803.6|3808.6|3804.6|3804.6|3800.6|0
1628153400000|2021-08-05 08:50:00|3807.6|3803.1|3807.1|3802.6|3807.6|3803.6|3807.1|3802.6|0
1628153700000|2021-08-05 08:55:00|3806.6|3802.1|3805.1|3801.1|3806.6|3802.1|3804.1|3800.1|0
1628154000000|2021-08-05 09:00:00|3805.6|3801.6|3805.1|3801.1|3806.1|3802.1|3804.6|3800.6|0
1628154300000|2021-08-05 09:05:00|3805.6|3800.6|3805.1|3801.1|3807.6|3803.1|3805.1|3800.6|0
1628154600000|2021-08-05 09:10:00|3805.6|3800.6|3802.1|3798.1|3805.6|3801.1|3802.1|3798.1|0
1628154900000|2021-08-05 09:15:00|3801.6|3797.6|3801.1|3796.6|3802.1|3798.1|3798.6|3794.6|0
1628155200000|2021-08-05 09:20:00|3801.6|3796.1|3797.6|3793.1|3801.6|3796.1|3796.1|3792.1|2
1628155500000|2021-08-05 09:25:00|3798.1|3793.6|3800.1|3795.6|3800.6|3796.1|3797.1|3793.6|1
1628155800000|2021-08-05 09:30:00|3800.6|3796.1|3801.6|3798.1|3803.1|3799.1|3800.6|3796.1|4
1628156100000|2021-08-05 09:35:00|3801.1|3797.6|3801.1|3797.6|3801.6|3797.6|3801.1|3797.1|0
1628156400000|2021-08-05 09:40:00|3800.6|3797.1|3801.6|3797.6|3802.1|3798.1|3800.6|3796.6|1
1628156700000|2021-08-05 09:45:00|3802.1|3798.6|3802.6|3797.6|3802.6|3798.6|3802.1|3797.6|0
1628157000000|2021-08-05 09:50:00|3802.1|3798.1|3802.6|3798.6|3805.6|3801.1|3802.1|3798.1|0
1628157300000|2021-08-05 09:55:00|3801.6|3799.1|3804.6|3801.1|3808.6|3801.6|3801.6|3760.6|1
1628157600000|2021-08-05 10:00:00|3805.1|3800.6|3803.1|3799.1|3805.6|3801.1|3802.6|3799.1|0
1628157900000|2021-08-05 10:05:00|3802.6|3798.6|3801.6|3797.6|3802.6|3798.6|3800.6|3796.6|0
1628158200000|2021-08-05 10:10:00|3802.1|3798.1|3804.1|3799.6|3804.1|3800.1|3802.1|3798.1|0
1628158500000|2021-08-05 10:15:00|3804.6|3800.1|3802.1|3798.1|3804.6|3800.1|3802.1|3797.6|0
1628158800000|2021-08-05 10:20:00|3803.6|3798.6|3808.6|3801.1|3839.1|3801.1|3803.6|3798.1|1
1628159100000|2021-08-05 10:25:00|3809.1|3801.6|3804.1|3800.1|3809.1|3802.1|3804.1|3799.6|0
1628159400000|2021-08-05 10:30:00|3803.6|3799.6|3803.1|3799.1|3804.1|3800.1|3802.1|3798.1|0
1628159700000|2021-08-05 10:35:00|3803.6|3799.6|3803.1|3799.1|3805.6|3801.6|3803.1|3798.6|0
1628160000000|2021-08-05 10:40:00|3803.6|3799.6|3805.6|3801.6|3805.6|3801.6|3803.1|3799.1|0
1628160300000|2021-08-05 10:45:00|3806.1|3802.1|3807.6|3803.6|3808.1|3804.1|3805.6|3802.1|0
1628160600000|2021-08-05 10:50:00|3807.1|3803.1|3805.6|3801.6|3807.1|3803.1|3805.6|3801.1|0
1628160900000|2021-08-05 10:55:00|3805.1|3801.1|3809.1|3798.1|3809.6|3801.6|3803.6|3797.6|0
1628161200000|2021-08-05 11:00:00|3809.6|3797.6|3805.1|3800.6|3839.1|3802.1|3805.1|3750.6|0
1628161500000|2021-08-05 11:05:00|3805.6|3801.1|3797.1|3792.6|3839.1|3801.1|3797.1|3751.6|0
1628161800000|2021-08-05 11:10:00|3796.6|3792.1|3800.1|3796.6|3839.1|3796.6|3794.6|3743.1|0
1628162100000|2021-08-05 11:15:00|3800.6|3797.1|3803.6|3800.1|3838.6|3800.1|3800.6|3749.6|0
1628162400000|2021-08-05 11:20:00|3804.1|3799.6|3803.1|3800.6|3805.1|3801.1|3802.1|3797.6|67
1628162700000|2021-08-05 11:25:00|3803.6|3801.6|3808.1|3804.6|3808.1|3804.6|3803.6|3801.6|143
1628163000000|2021-08-05 11:30:00|3807.6|3805.1|3811.6|3807.6|3811.6|3808.6|3807.6|3804.1|271
1628163300000|2021-08-05 11:35:00|3811.1|3807.1|3810.6|3806.1|3812.1|3807.6|3809.6|3806.1|38
1628163600000|2021-08-05 11:40:00|3810.1|3806.6|3812.6|3808.6|3812.6|3809.6|3810.1|3806.1|65
1628163900000|2021-08-05 11:45:00|3812.1||3814.1||3814.1||3812.1||0
1628164200000|2021-08-05 11:50:00|3814.6||3814.1||3815.1||3814.1||0
1628164500000|2021-08-05 11:55:00|3814.6||3814.1||3815.1||3813.1||0
1628164800000|2021-08-05 12:00:00|3813.6|3807.1|3812.1|3806.6|3813.6|3807.1|3810.6|3806.6|1
1628165100000|2021-08-05 12:05:00|3811.6||3812.6||3812.6||3811.1||0
1628165400000|2021-08-05 12:10:00|3813.1||3812.6||3814.1||3812.1||0
1628165700000|2021-08-05 12:15:00|3812.1||3812.6||3813.6||3812.1||0
1628166000000|2021-08-05 12:20:00|3813.1|3811.1|3814.1|3811.1|3814.6|3811.6|3813.1|3810.1|9
1628166300000|2021-08-05 12:25:00|3813.6|3811.6|3821.1|3815.1|3821.6|3815.1|3813.1|3810.1|21
1628166600000|2021-08-05 12:30:00|3820.6|3813.6|3819.1|3815.6|3820.6|3815.6|3816.1|3812.6|38
1628166900000|2021-08-05 12:35:00|3819.6|3816.1|3817.6|3814.6|3819.6|3816.1|3817.1|3813.6|26
1628167200000|2021-08-05 12:40:00|3818.1|3813.1|3818.6|3813.1|3819.1|3813.1|3817.1|3813.1|3
1628167500000|2021-08-05 12:45:00|3819.1|3812.6|3816.6|3812.1|3819.1|3815.1|3816.1|3812.1|10
1628167800000|2021-08-05 12:50:00|3816.1|3811.6|3817.6|3812.1|3817.6|3812.1|3815.6|3811.6|0
1628168100000|2021-08-05 12:55:00|3818.1||3816.1||3819.1||3816.1||0
1628168400000|2021-08-05 13:00:00|3816.6||3817.1||3817.6||3816.1||0
1628168700000|2021-08-05 13:05:00|3817.6||3818.1||3818.6||3816.6||0
1628169000000|2021-08-05 13:10:00|3818.6||3816.1||3819.6||3816.1||0
1628169300000|2021-08-05 13:15:00|3816.6||3817.1||3818.1||3816.6||0
1628169600000|2021-08-05 13:20:00|3816.6|3812.6|3823.1|3816.1|3823.1|3816.1|3816.6|3812.6|0
1628169900000|2021-08-05 13:25:00|3823.6|3816.6|3823.1|3817.1|3824.6|3817.1|3822.1|3816.6|0
1628170200000|2021-08-05 13:30:00|3822.6|3816.6|3824.1|3816.1|3824.1|3817.1|3820.1|3816.1|4
1628170500000|2021-08-05 13:35:00|3824.6|3816.6|3823.1|3818.1|3827.6|3819.1|3821.6|3816.6|1
1628170800000|2021-08-05 13:40:00|3822.6|3819.1|3827.1|3819.1|3827.1|3819.1|3822.1|3819.1|0
1628171100000|2021-08-05 13:45:00|3826.6|3820.1|3828.6|3821.1|3829.6|3821.1|3826.6|3820.1|0
1628171400000|2021-08-05 13:50:00|3829.1|3820.6|3825.6|3820.1|3829.1|3820.6|3822.6|3818.6|0
1628171700000|2021-08-05 13:55:00|3826.1|3819.6|3825.1|3819.1|3827.1|3820.1|3823.6|3819.1|0
1628172000000|2021-08-05 14:00:00|3825.6|3818.6|3821.1|3815.1|3826.1|3818.6|3819.1|3815.1|0
1628172300000|2021-08-05 14:05:00|3820.6|3814.6|3818.1|3810.6|3820.6|3814.6|3814.6|3810.1|2
1628172600000|2021-08-05 14:10:00|3817.6|3811.1|3819.1|3812.6|3819.6|3812.6|3815.6|3811.1|0
1628172900000|2021-08-05 14:15:00|3819.6||3819.6||3820.1||3818.6||0
1628173200000|2021-08-05 14:20:00|3819.1||3818.1||3820.1||3818.1||0
1628173500000|2021-08-05 14:25:00|3817.6|3813.1|3820.6|3813.6|3820.6|3813.6|3817.1|3813.1|0
1628173800000|2021-08-05 14:30:00|3821.1|3814.1|3820.1|3814.6|3821.6|3814.6|3819.6|3814.1|1
1628174100000|2021-08-05 14:35:00|3819.6|3814.1|3816.1|3812.1|3819.6|3814.1|3816.1|3812.1|0
1628174400000|2021-08-05 14:40:00|3816.6|3812.6|3819.1|3812.6|3819.6|3812.6|3816.6|3812.6|0
1628174700000|2021-08-05 14:45:00|3818.6|3813.1|3820.1|3813.6|3820.1|3813.6|3817.1|3813.1|14
1628175000000|2021-08-05 14:50:00|3819.6||3818.6||3819.6||3818.6||4
1628175300000|2021-08-05 14:55:00|3819.6|3813.1|3818.6|3814.1|3820.1|3814.1|3818.6|3813.1|12
1628175600000|2021-08-05 15:00:00|3819.1|3814.6|3821.6|3815.1|3821.6|3815.1|3819.1|3814.6|0
1628175900000|2021-08-05 15:05:00|3821.1|3815.6|3822.1|3816.1|3822.1|3816.1|3821.1|3815.6|3
1628176200000|2021-08-05 15:10:00|3821.6||3821.6||3822.1||3821.1||0
1628176500000|2021-08-05 15:15:00|3821.1|3815.6|3822.1|3816.1|3822.1|3816.1|3819.6|3815.6|0
1628176800000|2021-08-05 15:20:00|3822.6|3818.6|3825.6|3819.6|3826.6|3819.6|3822.6|3818.1|3
1628177100000|2021-08-05 15:25:00|3826.1|3819.1|3826.1|3815.1|3826.1|3819.1|3825.1|3812.6|0
1628177400000|2021-08-05 15:30:00|3826.6|3815.6|3825.1|3815.1|3833.6|3816.1|3825.1|3812.1|0
1628177700000|2021-08-05 15:35:00|3825.6|3815.6|3838.6|3804.1|3838.6|3817.1|3825.6|3764.1|0
1628178000000|2021-08-05 15:40:00||3764.1||3804.6||3804.6||3764.1|0
1628178600000|2021-08-05 15:50:00||3796.1||3806.1||3806.1||3796.1|0
1628178900000|2021-08-05 15:55:00||3797.6||3805.1||3805.1||3764.1|0
1628179200000|2021-08-05 16:00:00||3764.1||3797.6||3797.6||3764.1|0
1628179500000|2021-08-05 16:05:00||3789.6||3798.6||3798.6||3764.1|0
1628180100000|2021-08-05 16:15:00||3764.1||3799.6||3799.6||3764.1|0
1628180400000|2021-08-05 16:20:00||3791.1||3800.1||3800.1||3791.1|0
1628180700000|2021-08-05 16:25:00||3791.6||3801.1||3801.1||3791.6|0
1628181000000|2021-08-05 16:30:00||3764.1||3796.1||3803.6||3764.1|0
1628182800000|2021-08-05 17:00:00||3764.1||3796.6||3796.6||3764.1|0
1628183400000|2021-08-05 17:10:00||3788.1||3797.6||3797.6||3764.1|0
1628183700000|2021-08-05 17:15:00||3789.1||3798.1||3798.1||3789.1|0
1628184000000|2021-08-05 17:20:00||3764.1||3798.6||3798.6||3764.1|0
1628184900000|2021-08-05 17:35:00||3790.1||3799.1||3799.1||3790.1|0
1628185200000|2021-08-05 17:40:00||3790.6||3799.6||3799.6||3790.6|0
1628185800000|2021-08-05 17:50:00||3764.1||3800.1||3800.1||3764.1|0
1628186100000|2021-08-05 17:55:00||3800.6||3801.1||3801.1||3792.1|0
1628186400000|2021-08-05 18:00:00||3792.6||3802.1||3802.1||3792.6|0
1628186700000|2021-08-05 18:05:00||3793.6||3802.6||3802.6||3793.6|0
1628187300000|2021-08-05 18:15:00||3766.6||3795.1||3795.1||3766.6|0
1628187600000|2021-08-05 18:20:00||3764.1||3796.1||3796.1||3764.1|0
1628188200000|2021-08-05 18:30:00||3787.6||3797.6||3797.6||3764.1|0
1628188500000|2021-08-05 18:35:00||3789.1||3798.1||3798.1||3789.1|0
1628188800000|2021-08-05 18:40:00||3789.6||3798.6||3798.6||3789.6|0
1628189700000|2021-08-05 18:55:00||3790.1||3799.1||3799.1||3790.1|0
1628190000000|2021-08-05 19:00:00||3764.1||3799.6||3799.6||3764.1|0
1628190300000|2021-08-05 19:05:00||3800.1||3800.6||3800.6||3764.1|0
1628190600000|2021-08-05 19:10:00||3792.1||3801.6||3801.6||3792.1|0
1628190900000|2021-08-05 19:15:00||3793.1||3802.1||3802.1||3793.1|0
1628191200000|2021-08-05 19:20:00||3793.6||3801.6||3801.6||3764.1|0
1628191500000|2021-08-05 19:25:00||3764.1||3802.1||3802.1||3764.1|0
1628192400000|2021-08-05 19:40:00||3764.1||3797.1||3803.1||3764.1|0
1628192700000|2021-08-05 19:45:00||3788.6||3799.6||3799.6||3764.1|0
1628193000000|2021-08-05 19:50:00||3791.1||3800.1||3800.6||3791.1|0
1628193300000|2021-08-05 19:55:00||3791.6||3800.6||3800.6||3791.6|0
1628229600000|2021-08-06 06:00:00|3849.1|3795.6|3849.1|3742.6|3849.1|3795.6|3848.6|3742.6|0
1628230200000|2021-08-06 06:10:00||3745.1||3745.1||3745.1||3745.1|0
1628231400000|2021-08-06 06:30:00|3848.6||3848.6||3848.6||3848.6||0
1628231700000|2021-08-06 06:35:00||3744.1||3743.6||3744.1||3743.1|0
1628232600000|2021-08-06 06:50:00||3754.6||3799.1||3799.1||3751.1|0
1628232900000|2021-08-06 06:55:00|3849.1|3799.6|3846.6|3817.1|3849.1|3819.6|3839.6|3799.6|0
1628233200000|2021-08-06 07:00:00|3845.6|3817.6|3848.1|3784.6|3849.1|3820.6|3838.6|3775.6|0
1628233500000|2021-08-06 07:05:00|3847.1|3812.6|3825.6|3821.6|3849.1|3828.6|3825.6|3784.6|14
1628233800000|2021-08-06 07:10:00|3826.1|3822.6|3824.6|3819.6|3827.6|3822.6|3822.1|3818.1|5
1628234100000|2021-08-06 07:15:00|3825.1|3820.1|3824.1|3819.6|3827.1|3821.6|3823.1|3819.1|0
1628234400000|2021-08-06 07:20:00|3824.6|3820.1|3828.1|3822.6|3828.1|3822.6|3824.6|3820.1|0
1628234700000|2021-08-06 07:25:00|3828.6|3823.1|3831.6|3825.6|3831.6|3825.6|3828.6|3823.1|0
1628235000000|2021-08-06 07:30:00|3831.1|3826.1|3824.6|3820.6|3831.1|3826.6|3824.6|3820.6|2
1628235300000|2021-08-06 07:35:00|3824.1|3820.1|3823.1|3818.6|3824.6|3820.6|3822.6|3818.1|0
1628235600000|2021-08-06 07:40:00|3822.6|3818.1|3823.6|3818.1|3824.1|3818.1|3821.6|3817.6|0
1628235900000|2021-08-06 07:45:00|3823.1|3817.6|3820.1|3815.6|3823.1|3818.1|3820.1|3815.6|0
1628236200000|2021-08-06 07:50:00|3819.6|3815.1|3819.1|3814.6|3820.1|3815.1|3818.1|3814.1|0
1628236500000|2021-08-06 07:55:00|3819.6|3815.6|3827.6|3822.6|3827.6|3822.6|3819.6|3815.6|0
1628236800000|2021-08-06 08:00:00|3828.1|3823.1|3826.6|3822.6|3828.1|3823.6|3826.6|3822.6|4
1628237100000|2021-08-06 08:05:00|3827.1|3823.6|3827.6|3823.6|3829.1|3824.6|3827.1|3823.6|1
1628237400000|2021-08-06 08:10:00|3828.1|3824.1|3827.1|3822.6|3829.1|3824.6|3827.1|3822.6|0
1628237700000|2021-08-06 08:15:00|3827.6|3823.1|3830.1|3825.6|3830.1|3825.6|3827.6|3823.1|0
1628238000000|2021-08-06 08:20:00|3829.6|3825.1|3828.8|3824.8|3829.6|3825.1|3827|3822.5|0
1628238300000|2021-08-06 08:25:00|3829.3|3824.3|3825.3|3820.8|3829.3|3824.3|3822.8|3819.3|0
1628238600000|2021-08-06 08:30:00|3825.8|3820.3|3822.3|3817.8|3825.8|3820.3|3821.8|3817.8|0
1628238900000|2021-08-06 08:35:00|3822.8|3818.3|3823.8|3818.8|3823.8|3818.8|3821.8|3818.3|0
1628239200000|2021-08-06 08:40:00|3823.3|3819.3|3824.3|3819.8|3824.3|3819.8|3822.8|3818.3|0
1628239500000|2021-08-06 08:45:00|3823.8|3819.3|3824.8|3820.8|3824.8|3820.8|3823.3|3818.8|3
1628239800000|2021-08-06 08:50:00|3824.3|3820.3|3822.3|3817.8|3824.3|3820.3|3821.8|3817.8|0
1628240100000|2021-08-06 08:55:00|3822.8|3818.3|3824.8|3820.8|3824.8|3820.8|3822.3|3818.3|0
1628240400000|2021-08-06 09:00:00|3825.3|3820.3|3822.3|3818.3|3825.3|3820.3|3822.3|3818.3|0
1628240700000|2021-08-06 09:05:00|3821.8|3817.8|3820.3|3815.8|3822.3|3817.8|3820.3|3815.8|2
1628241000000|2021-08-06 09:10:00|3820.8|3816.8|3819.8|3815.8|3821.3|3816.8|3818.3|3814.3|0
1628241300000|2021-08-06 09:15:00|3820.3|3815.3|3817.8|3813.8|3820.3|3815.8|3817.3|3813.8|0
1628241600000|2021-08-06 09:20:00|3817.3|3813.3|3818.3|3814.3|3819.3|3814.8|3816.8|3812.3|0
1628241900000|2021-08-06 09:25:00|3817.8|3813.8|3816.3|3811.8|3817.8|3813.8|3816.3|3811.8|0
1628242200000|2021-08-06 09:30:00|3815.8|3811.3|3814.3|3809.3|3815.8|3811.3|3812.3|3808.8|0
1628242500000|2021-08-06 09:35:00|3813.8|3809.8|3812.3|3808.3|3813.8|3810.3|3812.3|3807.8|0
1628242800000|2021-08-06 09:40:00|3812.8|3807.8|3811.8|3807.8|3812.8|3807.8|3811.3|3807.3|0
1628243100000|2021-08-06 09:45:00|3812.3|3808.3|3812.8|3808.8|3813.3|3808.8|3811.8|3807.3|0
1628243400000|2021-08-06 09:50:00|3813.3||3813.3||3813.3||3813.3||0
1628243700000|2021-08-06 09:55:00|3812.8|3809.3|3813.8|3809.8|3813.8|3809.8|3812.3|3808.3|0
1628244000000|2021-08-06 10:00:00|3813.3|3809.3|3811.3|3807.3|3813.3|3809.8|3811.3|3807.3|0
1628244300000|2021-08-06 10:05:00||3806.8||3807.3||3807.3||3806.8|0
1628244600000|2021-08-06 10:10:00|3811.8||3812.3||3812.3||3810.8||0
1628244900000|2021-08-06 10:15:00|3811.3|3807.8|3811.8|3807.8|3811.8|3808.3|3809.3|3805.3|0
1628245200000|2021-08-06 10:20:00|3811.3|3807.3|3810.3|3805.8|3811.3|3807.3|3809.8|3805.8|3
1628245500000|2021-08-06 10:25:00|3810.8|3806.3|3811.3|3807.8|3812.3|3807.8|3810.8|3806.3|0
1628245800000|2021-08-06 10:30:00|3810.8|3807.3|3809.8|3805.8|3810.8|3807.3|3809.3|3805.3|0
1628246100000|2021-08-06 10:35:00|3808.8|3805.3|3810.3|3805.8|3810.3|3805.8|3808.8|3804.3|0
1628246400000|2021-08-06 10:40:00|3810.8|3806.3|3810.8|3806.8|3811.3|3806.8|3809.8|3805.8|0
1628246700000|2021-08-06 10:45:00|3811.3|3807.3|3812.8|3808.8|3812.8|3808.8|3811.3|3807.3|0
1628247000000|2021-08-06 10:50:00|3813.3||3813.3||3813.3||3813.3||0
1628247300000|2021-08-06 10:55:00|3813.8|3809.3|3814.3|3810.8|3815.3|3810.8|3813.8|3809.3|0
1628247600000|2021-08-06 11:00:00|3814.8|3805.8|3812.8|3808.8|3820.3|3809.3|3812.8|3804.8|0
1628247900000|2021-08-06 11:05:00|3813.3|3809.3|3814.3|3809.8|3814.3|3810.3|3813.3|3809.3|0
1628248200000|2021-08-06 11:10:00|3814.8|3810.3|3815.3|3811.3|3815.3|3811.3|3814.8|3810.3|0
1628248500000|2021-08-06 11:15:00|3814.8|3810.8|3812.8|3808.3|3815.3|3811.3|3812.3|3808.3|0
1628248800000|2021-08-06 11:20:00|3812.3|3807.8|3811.8|3807.8|3812.3|3807.8|3811.8|3807.8|0
1628249100000|2021-08-06 11:25:00|3812.3|3808.3|3811.3|3807.3|3812.3|3808.3|3811.3|3807.3|0
1628249400000|2021-08-06 11:30:00|3811.8|3806.8|3814.8|3803.8|3816.3|3808.3|3811.8|3803.8|0
1628249700000|2021-08-06 11:35:00|3815.3|3804.3|3814.8|3804.8|3815.8|3805.8|3814.8|3804.3|0
1628250000000|2021-08-06 11:40:00|3815.3|3804.3|3814.8|3804.3|3815.8|3805.3|3814.8|3804.3|0
1628250300000|2021-08-06 11:45:00|3815.3|3804.8|3815.3|3804.8|3815.3|3805.3|3814.3|3804.3|3
1628250600000|2021-08-06 11:50:00|3815.8|3805.3|3814.3|3810.3|3818.3|3810.8|3814.3|3805.3|0
1628250900000|2021-08-06 11:55:00||3809.8||3809.8||3809.8||3809.8|0
1628251200000|2021-08-06 12:00:00|3814.8|3810.3|3817.3|3812.8|3817.3|3812.8|3814.8|3810.3|0
1628251500000|2021-08-06 12:05:00|3817.8|3813.3|3817.3|3812.8|3817.8|3813.8|3816.8|3812.8|0
1628251800000|2021-08-06 12:10:00|3816.8|3812.3|3816.3|3811.8|3816.8|3812.3|3816.3|3811.8|0
1628252100000|2021-08-06 12:15:00|3815.8|3811.3|3816.8|3812.8|3816.8|3812.8|3815.3|3811.3|0
1628252400000|2021-08-06 12:20:00|3816.3|3812.3|3817.3|3812.8|3817.3|3812.8|3815.8|3811.8|0
1628252700000|2021-08-06 12:25:00|3816.8|3812.3|3819.3|3807.8|3819.8|3812.8|3815.8|3807.8|0
1628253000000|2021-08-06 12:30:00|3819.8|3808.8|3807.3|3803.3|3819.8|3813.3|3807.3|3803.3|0
1628253300000|2021-08-06 12:35:00|3807.8|3802.8|3803.3|3799.3|3808.3|3804.3|3803.3|3799.3|3
1628253600000|2021-08-06 12:40:00|3802.8|3798.8|3800.8|3796.8|3802.8|3799.3|3800.3|3796.3|0
1628253900000|2021-08-06 12:45:00|3800.3|3796.3|3797.3|3793.3|3800.3|3796.3|3797.3|3793.3|0
1628254200000|2021-08-06 12:50:00|3796.8|3792.8|3797.3|3792.8|3797.3|3792.8|3794.3|3790.3|0
1628254500000|2021-08-06 12:55:00|3797.8|3793.3|3795.3|3790.8|3797.8|3793.8|3794.8|3790.8|0
1628254800000|2021-08-06 13:00:00|3794.8|3790.3|3795.3|3791.3|3796.3|3792.3|3794.3|3789.8|10
1628255100000|2021-08-06 13:05:00|3795.8|3790.8|3795.8|3791.3|3796.3|3792.3|3794.8|3790.8|0
1628255400000|2021-08-06 13:10:00|3795.3|3790.8|3794.8|3790.3|3796.3|3791.8|3793.8|3789.8|0
1628255700000|2021-08-06 13:15:00|3794.3|3789.8|3792.3|3787.8|3794.3|3789.8|3789.3|3785.3|1
1628256000000|2021-08-06 13:20:00|3791.8|3787.3|3792.8|3788.8|3793.3|3788.8|3790.8|3787.3|0
1628256300000|2021-08-06 13:25:00|3792.3|3788.3|3793.8|3789.8|3794.8|3792.3|3791.3|3786.8|35
1628256600000|2021-08-06 13:30:00|3794.3|3789.3|3793.8|3789.8|3795.3|3789.8|3787.8|3785.3|2
1628256900000|2021-08-06 13:35:00|3794.3|3790.8|3796.3|3792.8|3798.8|3793.8|3794.3|3790.8|3
1628257200000|2021-08-06 13:40:00|3796.8|3792.3|3792.8|3787.8|3796.8|3792.8|3790.8|3786.8|0
1628257500000|2021-08-06 13:45:00|3793.3|3788.3|3796.3|3791.8|3796.3|3791.8|3790.8|3786.8|0
1628257800000|2021-08-06 13:50:00|3796.8|3791.3|3792.3|3787.8|3796.8|3791.8|3791.3|3787.8|3
1628258100000|2021-08-06 13:55:00|3791.8|3788.3|3790.8|3778.8|3792.8|3788.8|3787.3|3778.8|2
1628258400000|2021-08-06 14:00:00|3790.3|3779.3|3784.8|3780.3|3790.3|3781.8|3782.3|3778.8|0
1628258700000|2021-08-06 14:05:00|3784.3|3779.8|3786.3|3781.3|3786.8|3782.3|3783.3|3779.3|0
1628259000000|2021-08-06 14:10:00|3786.8|3781.8|3785.8|3781.3|3788.3|3784.3|3785.8|3781.3|0
1628259300000|2021-08-06 14:15:00|3786.3|3782.3|3785.3|3781.3|3787.3|3784.8|3785.3|3780.8|1
1628259600000|2021-08-06 14:20:00|3785.8|3781.8|3785.3|3781.3|3787.8|3783.3|3785.3|3780.8|0
1628259900000|2021-08-06 14:25:00|3784.8|3780.8|3789.8|3785.3|3789.8|3785.3|3784.3|3780.3|0
1628260200000|2021-08-06 14:30:00|3790.3|3785.8|3792.3|3788.3|3792.3|3788.3|3790.3|3785.8|0
1628260500000|2021-08-06 14:35:00|3791.8|3787.8|3792.8|3788.3|3792.8|3788.3|3789.8|3785.8|0
1628260800000|2021-08-06 14:40:00|3793.3|3788.8|3793.3|3788.3|3793.8|3789.3|3791.8|3787.3|0
1628261100000|2021-08-06 14:45:00|3793.8|3788.8|3793.8|3789.3|3793.8|3789.3|3792.3|3787.3|0
1628261400000|2021-08-06 14:50:00|3793.3|3788.8|3792.8|3788.3|3793.8|3788.8|3790.3|3785.8|0
1628261700000|2021-08-06 14:55:00|3793.3|3787.8|3791.3|3786.3|3793.3|3787.8|3791.3|3786.3|0
1628262000000|2021-08-06 15:00:00|3790.8|3785.8|3790.3|3785.8|3791.3|3786.3|3790.3|3785.8|0
1628262300000|2021-08-06 15:05:00|3789.8|3785.3|3791.8|3787.3|3791.8|3787.3|3789.3|3784.8|0
1628262600000|2021-08-06 15:10:00|3791.3|3786.8|3791.3|3786.8|3791.8|3787.3|3791.3|3786.8|1
1628262900000|2021-08-06 15:15:00|3791.8|3787.3|3793.8|3789.3|3793.8|3789.3|3790.8|3786.3|4
1628263200000|2021-08-06 15:20:00|3794.3|3789.8|3795.3|3791.3|3795.3|3791.3|3792.3|3789.3|7
1628263500000|2021-08-06 15:25:00|3795.8|3790.8|3795.8|3784.3|3795.8|3791.3|3794.3|3782.8|1
1628263800000|2021-08-06 15:30:00|3796.3|3784.8|3798.8|3784.3|3805.3|3787.3|3795.3|3784.3|23
1628264100000|2021-08-06 15:35:00|3797.8|3784.8|3807.8|3771.8|3810.8|3785.3|3795.3|3771.8|0
1628264700000|2021-08-06 15:45:00|3815.8|3772.3|3808.8|3772.8|3815.8|3772.8|3808.8|3764.3|0
1628265000000|2021-08-06 15:50:00|3815.8|3764.8|3815.3|3766.3|3815.8|3773.3|3815.3|3764.8|0
1628265300000|2021-08-06 15:55:00|3814.8|3758.8|3814.8|3766.8|3814.8|3766.8|3814.8|3758.8|0
1628265900000|2021-08-06 16:05:00|3822.8|3767.3|3813.8|3767.8|3822.8|3767.8|3813.8|3759.3|0
1628266200000|2021-08-06 16:10:00|3813.3|3759.8|3813.3|3768.3|3813.3|3768.3|3813.3|3759.8|0
1628266500000|2021-08-06 16:15:00|3812.8|3760.3|3812.8|3768.8|3812.8|3768.8|3812.8|3760.3|0
1628266800000|2021-08-06 16:20:00|3812.3|3760.8|3812.3|3769.3|3812.3|3769.3|3812.3|3760.8|0
1628267400000|2021-08-06 16:30:00|3820.3|3769.8|3811.8|3769.8|3820.3|3769.8|3811.8|3769.8|0
1628267700000|2021-08-06 16:35:00|3819.8|3770.3|3811.3|3770.3|3819.8|3770.3|3811.3|3770.3|0
1628268300000|2021-08-06 16:45:00|3810.8|3732.3|3810.3|3771.3|3845.8|3771.3|3810.3|3732.3|0
1628268600000|2021-08-06 16:50:00|3809.8|3763.3|3809.8|3771.8|3809.8|3771.8|3809.8|3763.3|0
1628268900000|2021-08-06 16:55:00|3809.3|3763.8|3809.3|3772.3|3809.3|3772.3|3809.3|3763.8|0
1628269200000|2021-08-06 17:00:00|3845.8|3773.3|3808.8|3773.3|3845.8|3773.3|3808.8|3773.3|0
1628270100000|2021-08-06 17:15:00|3808.3|3764.8|3808.3|3772.3|3808.3|3772.3|3808.3|3764.8|0
1628270400000|2021-08-06 17:20:00|3815.3|3764.8|3814.8|3773.3|3815.3|3773.3|3814.8|3764.8|0
1628271000000|2021-08-06 17:30:00|3814.3|3765.3|3814.3|3766.3|3814.3|3766.3|3814.3|3765.3|0
1628271900000|2021-08-06 17:45:00|3813.8|3732.3|3813.8|3766.8|3813.8|3766.8|3813.8|3732.3|0
1628272200000|2021-08-06 17:50:00|3821.8|3767.3|3812.8|3767.8|3821.8|3767.8|3812.8|3759.3|0
1628272500000|2021-08-06 17:55:00|3812.3|3759.8|3812.3|3768.3|3812.3|3768.3|3812.3|3759.8|0
1628272800000|2021-08-06 18:00:00|3820.3|3768.8|3811.3|3769.3|3820.3|3769.3|3811.3|3768.8|0
1628273100000|2021-08-06 18:05:00|3810.8|3761.3|3810.3|3770.8|3818.8|3770.8|3810.3|3761.3|0
1628274900000|2021-08-06 18:35:00|3818.3|3771.3|3809.8|3771.3|3818.3|3771.3|3809.8|3771.3|0
1628276700000|2021-08-06 19:05:00|3817.8||3809.3||3817.8||3809.3||0
1628277600000|2021-08-06 19:20:00|3816.3|3732.3|3816.3|3771.8|3816.3|3771.8|3816.3|3732.3|0
1628277900000|2021-08-06 19:25:00|3815.8|3763.8|3813.8|3774.3|3845.8|3774.3|3813.8|3732.3|0
1628278200000|2021-08-06 19:30:00|3821.8|3774.8|3813.3|3774.8|3821.8|3774.8|3813.3|3774.8|0
1628278500000|2021-08-06 19:35:00|3821.3|3775.3|3812.8|3775.3|3821.3|3775.3|3812.8|3775.3|0
1628278800000|2021-08-06 19:40:00|3845.8|3774.3|3811.3|3767.8|3845.8|3774.3|3811.3|3732.3|0
1628279100000|2021-08-06 19:45:00|3819.3|3768.3|3810.8|3768.3|3819.3|3768.3|3810.8|3768.3|0
1628279400000|2021-08-06 19:50:00|3818.8|3768.8|3810.3|3768.8|3818.8|3768.8|3810.3|3768.8|0
1628279700000|2021-08-06 19:55:00|3818.3|3769.3|3816.8|3769.8|3845.8|3769.8|3809.8|3769.3|0
1628488800000|2021-08-09 06:00:00|3814.3|3754.3|3846.3|3714.8|3846.3|3754.3|3812.3|3714.8|0
1628489400000|2021-08-09 06:10:00|3845.8|3715.3|3845.8|3715.3|3845.8|3715.3|3845.8|3715.3|0
1628490000000|2021-08-09 06:20:00|3843.8|3722.3|3845.3|3765.3|3845.3|3765.8|3801.3|3721.8|0
1628490300000|2021-08-09 06:25:00|3811.8||3801.8||3811.8||3801.3||0
1628490600000|2021-08-09 06:30:00|3802.3|3715.3|3801.8|3765.8|3811.8|3766.3|3801.3|3715.3|0
1628490900000|2021-08-09 06:35:00|3801.3|3721.8|3801.8|3768.8|3811.3|3768.8|3801.3|3721.8|0
1628491200000|2021-08-09 06:40:00|3801.3||3802.3||3811.3||3801.3||0
1628491800000|2021-08-09 06:50:00|3811.3||3811.8||3811.8||3811.3||0
1628492100000|2021-08-09 06:55:00||3769.3||3794.3||3799.3||3769.3|0
1628492400000|2021-08-09 07:00:00|3811.3|3794.8|3815.3|3807.8|3845.8|3807.8|3811.3|3768.8|0
1628492700000|2021-08-09 07:05:00|3814.8|3806.3|3816.3|3806.8|3845.8|3809.8|3813.3|3762.3|0
1628493000000|2021-08-09 07:10:00|3816.8|3807.8|3813.8|3809.8|3828.8|3809.8|3807.8|3792.3|0
1628493300000|2021-08-09 07:15:00|3814.3|3809.3|3816.3|3812.3|3845.8|3814.3|3811.3|3762.3|20
1628493600000|2021-08-09 07:20:00|3816.8|3812.8|3815.3|3810.8|3817.8|3813.3|3814.3|3808.8|0
1628493900000|2021-08-09 07:25:00|3815.8|3811.3|3817.3|3812.8|3818.3|3814.3|3814.3|3809.8|0
1628494200000|2021-08-09 07:30:00|3817.8|3812.3|3814.3|3811.3|3818.3|3814.3|3814.3|3811.3|2
1628494500000|2021-08-09 07:35:00|3815.8|3811.8|3818.3|3813.3|3820.3|3816.3|3815.8|3811.3|9
1628494800000|2021-08-09 07:40:00|3817.3|3813.8|3813.3|3808.8|3817.3|3813.8|3811.3|3805.8|0
1628495100000|2021-08-09 07:45:00|3813.8|3809.3|3815.3|3810.3|3817.8|3813.3|3813.3|3809.3|0
1628495400000|2021-08-09 07:50:00|3815.8|3810.8|3818.3|3813.8|3818.3|3814.3|3815.3|3810.3|0
1628495700000|2021-08-09 07:55:00|3818.8|3814.3|3822.3|3817.8|3822.3|3817.8|3818.8|3814.3|0
1628496000000|2021-08-09 08:00:00|3821.8|3817.3|3823.8|3819.8|3824.3|3820.3|3820.8|3816.8|0
1628496300000|2021-08-09 08:05:00|3823.3|3818.3|3822.3|3818.3|3823.8|3819.8|3820.8|3816.8|0
1628496600000|2021-08-09 08:10:00|3822.8|3819.3|3821.8|3817.8|3825.3|3821.3|3821.3|3817.3|0
1628496900000|2021-08-09 08:15:00|3821.3|3817.3|3819.8|3815.8|3821.3|3817.3|3819.3|3815.3|0
1628497200000|2021-08-09 08:20:00|3819.3|3815.3|3818.3|3814.3|3819.3|3815.3|3817.3|3813.3|0
1628497500000|2021-08-09 08:25:00|3817.8|3814.8|3817.8|3813.8|3819.8|3815.8|3817.3|3813.3|0
1628497800000|2021-08-09 08:30:00|3817.3|3814.3|3820.8|3816.8|3821.3|3816.8|3817.3|3814.3|0
1628498100000|2021-08-09 08:35:00|3821.3|3817.8|3821.3|3817.8|3822.8|3818.8|3820.8|3817.8|0
1628498400000|2021-08-09 08:40:00|3820.8|3817.3|3822.3|3817.8|3822.3|3817.8|3820.3|3816.3|0
1628498700000|2021-08-09 08:45:00|3821.8|3817.3|3818.8|3814.8|3821.8|3817.3|3817.8|3813.8|0
1628499000000|2021-08-09 08:50:00|3819.3|3815.8|3817.8|3813.8|3819.3|3815.8|3817.8|3813.8|0
1628499300000|2021-08-09 08:55:00|3818.3|3814.3|3818.8|3814.8|3818.8|3815.3|3818.3|3812.3|0
1628499600000|2021-08-09 09:00:00|3819.3|3814.3|3817.3|3813.3|3819.3|3814.8|3817.3|3813.3|0
1628499900000|2021-08-09 09:05:00|3816.8|3812.8|3812.8|3808.8|3816.8|3812.8|3812.8|3808.3|0
1628500200000|2021-08-09 09:10:00|3813.3|3809.8|3814.8|3810.8|3815.3|3810.8|3813.3|3809.8|0
1628500500000|2021-08-09 09:15:00|3815.3|3811.8|3814.8|3810.8|3815.8|3811.8|3814.3|3810.8|0
1628500800000|2021-08-09 09:20:00|3814.3|3810.3|3814.8|3810.3|3814.8|3810.3|3813.3|3809.3|0
1628501100000|2021-08-09 09:25:00|3815.3|3810.8|3814.3|3809.8|3815.8|3812.3|3814.3|3809.8|0
1628501400000|2021-08-09 09:30:00|3814.8|3810.3|3814.3|3809.8|3815.3|3811.8|3814.3|3809.8|0
1628501700000|2021-08-09 09:35:00|3813.8|3809.3|3814.3|3810.3|3814.3|3810.3|3813.3|3808.8|0
1628502000000|2021-08-09 09:40:00|3814.8|3809.8|3814.8|3810.8|3814.8|3810.8|3814.8|3809.8|0
1628502300000|2021-08-09 09:45:00|3815.3|3811.3|3816.3|3812.8|3816.8|3812.8|3815.3|3811.3|0
1628502600000|2021-08-09 09:50:00|3816.8|3813.3|3817.3|3813.3|3817.8|3813.8|3816.3|3813.3|0
1628502900000|2021-08-09 09:55:00|3817.8|3813.8|3819.3|3815.8|3820.3|3816.3|3817.8|3813.8|0
1628503200000|2021-08-09 10:00:00|3819.8|3816.3|3822.8|3818.8|3822.8|3819.3|3819.8|3816.3|0
1628503500000|2021-08-09 10:05:00|3823.3|3818.3|3824.3|3819.8|3824.3|3820.3|3823.3|3818.3|0
1628503800000|2021-08-09 10:10:00|3824.8|3820.3|3824.3|3819.8|3824.8|3820.8|3824.3|3819.8|0
1628504100000|2021-08-09 10:15:00|3823.8|3819.3|3821.3|3817.8|3823.8|3819.3|3821.3|3817.3|0
1628504400000|2021-08-09 10:20:00|3821.8|3817.3|3821.8|3818.3|3821.8|3818.3|3821.3|3817.3|0
1628504700000|2021-08-09 10:25:00|3821.3|3817.8|3821.3|3817.3|3821.8|3817.8|3820.3|3816.3|0
1628505000000|2021-08-09 10:30:00|3821.8|3816.8|3820.8|3816.8|3821.8|3816.8|3819.3|3815.3|0
1628505300000|2021-08-09 10:35:00|3820.3|3817.3|3821.3|3816.8|3822.3|3817.8|3820.3|3816.8|0
1628505600000|2021-08-09 10:40:00|3821.8|3817.3|3823.8|3819.8|3824.3|3819.8|3821.8|3817.3|0
1628505900000|2021-08-09 10:45:00|3823.3|3819.3|3823.3|3819.3|3823.3|3819.3|3822.3|3818.3|0
1628506200000|2021-08-09 10:50:00|3823.8|3819.8|3826.3|3822.8|3826.3|3822.8|3823.8|3819.8|0
1628506500000|2021-08-09 10:55:00|3825.8|3822.3|3824.3|3820.3|3825.8|3822.8|3824.3|3820.3|8
1628506800000|2021-08-09 11:00:00|3826.3|3819.8|3823.3|3819.3|3826.3|3819.8|3822.8|3814.3|0
1628507100000|2021-08-09 11:05:00|3823.8|3818.8|3823.3|3818.8|3823.8|3818.8|3822.8|3818.8|0
1628507400000|2021-08-09 11:10:00|3823.8|3819.3|3825.8|3821.3|3825.8|3821.3|3823.8|3819.3|0
1628507700000|2021-08-09 11:15:00|3825.3|3821.8|3826.3|3822.8|3826.3|3823.3|3825.3|3821.8|0
1628508000000|2021-08-09 11:20:00|3827.3|3822.3|3830.8|3826.8|3830.8|3826.8|3827.3|3822.3|1
1628508300000|2021-08-09 11:25:00|3831.3|3827.3|3834.3|3830.3|3835.8|3831.8|3831.3|3827.3|0
1628508600000|2021-08-09 11:30:00|3834.8|3830.8|3833.3|3829.3|3834.8|3831.3|3833.3|3829.3|0
1628508900000|2021-08-09 11:35:00|3833.8|3830.3|3835.3|3831.3|3835.3|3831.3|3833.8|3830.3|0
1628509200000|2021-08-09 11:40:00|3834.8|3830.8|3833.8|3829.8|3834.8|3830.8|3833.8|3829.8|0
1628509500000|2021-08-09 11:45:00|3833.3|3829.3|3834.3|3830.3|3834.8|3830.3|3833.3|3829.3|0
1628509800000|2021-08-09 11:50:00|3833.8|3829.8|3835.8|3831.3|3835.8|3831.8|3833.8|3829.8|3
1628510100000|2021-08-09 11:55:00|3836.3|3831.8|3836.3|3832.3|3836.8|3832.8|3835.8|3831.8|0
1628510400000|2021-08-09 12:00:00|3836.8|3831.8|3835.8|3831.8|3836.8|3832.3|3835.8|3831.3|0
1628510700000|2021-08-09 12:05:00|3836.3|3832.8|3838.8|3834.8|3839.3|3834.8|3835.8|3832.3|0
1628511000000|2021-08-09 12:10:00|3838.3|3834.3|3839.3|3835.3|3839.3|3835.8|3838.3|3834.3|0
1628511300000|2021-08-09 12:15:00|3838.8|3834.8|3836.8|3832.8|3838.8|3834.8|3836.8|3832.3|0
1628511600000|2021-08-09 12:20:00|3837.3|3833.3|3838.8|3834.8|3838.8|3834.8|3836.8|3833.3|0
1628511900000|2021-08-09 12:25:00|3838.3|3834.3|3838.3|3834.3|3838.8|3834.3|3837.8|3833.8|0
1628512200000|2021-08-09 12:30:00|3838.8|3834.8|3839.3|3835.3|3839.3|3835.3|3838.8|3834.8|0
1628512500000|2021-08-09 12:35:00|3839.8|3835.8|3839.8|3835.3|3840.3|3836.3|3838.8|3834.8|0
1628512800000|2021-08-09 12:40:00|3840.3|3835.8|3838.8|3834.8|3840.3|3836.3|3838.8|3834.8|0
1628513100000|2021-08-09 12:45:00|3838.3|3835.3|3838.3|3833.8|3838.3|3835.3|3836.3|3832.3|0
1628513400000|2021-08-09 12:50:00|3838.8|3834.3|3838.8|3834.8|3839.3|3835.8|3838.3|3834.3|0
1628513700000|2021-08-09 12:55:00|3838.3|3834.3|3836.3|3832.3|3838.3|3834.3|3835.8|3831.8|3
1628514000000|2021-08-09 13:00:00|3835.8|3831.8|3835.8|3831.8|3836.3|3832.3|3834.8|3831.3|0
1628514300000|2021-08-09 13:05:00|3835.3|3831.3|3834.3|3830.3|3835.8|3831.3|3834.3|3830.3|0
1628514600000|2021-08-09 13:10:00|3834.8|3830.8|3836.3|3832.8|3836.8|3833.3|3834.8|3830.8|0
1628514900000|2021-08-09 13:15:00|3836.8|3832.3|3835.3|3831.3|3836.8|3832.8|3834.8|3830.8|0
1628515200000|2021-08-09 13:20:00|3835.8|3830.8|3834.3|3830.3|3835.8|3830.8|3833.8|3829.8|0
1628515500000|2021-08-09 13:25:00|3834.8|3830.8|3836.3|3832.3|3836.3|3832.3|3834.3|3830.8|0
1628515800000|2021-08-09 13:30:00|3836.8|3832.8|3836.8|3832.8|3839.8|3835.8|3836.3|3831.8|0
1628516100000|2021-08-09 13:35:00|3836.3|3832.3|3830.3|3826.8|3836.3|3832.8|3829.3|3825.3|0
1628516400000|2021-08-09 13:40:00|3831.8|3826.3|3834.3|3829.8|3835.3|3831.3|3831.3|3826.3|3
1628516700000|2021-08-09 13:45:00|3833.8|3829.3|3834.3|3830.3|3834.3|3830.8|3831.8|3827.8|0
1628517000000|2021-08-09 13:50:00|3834.8|3830.8|3838.8|3834.8|3838.8|3834.8|3834.8|3830.8|1
1628517300000|2021-08-09 13:55:00|3839.3|3835.3|3837.3|3833.3|3840.3|3836.3|3837.3|3833.3|0
1628517600000|2021-08-09 14:00:00|3836.8|3833.8|3834.8|3830.3|3837.8|3833.8|3834.3|3829.8|0
1628517900000|2021-08-09 14:05:00|3834.3|3829.8|3834.8|3830.8|3836.3|3832.3|3833.8|3829.3|0
1628518200000|2021-08-09 14:10:00|3835.3|3831.3|3839.8|3835.8|3840.3|3836.3|3833.8|3830.8|7
1628518500000|2021-08-09 14:15:00|3840.3|3836.3|3844.3|3840.3|3844.8|3840.3|3840.3|3836.3|0
1628518800000|2021-08-09 14:20:00|3844.8|3840.8|3845.3|3841.3|3847.3|3843.3|3844.3|3840.8|0
1628519100000|2021-08-09 14:25:00|3845.8|3841.8|3844.8|3841.3|3846.3|3842.3|3843.3|3839.3|0
1628519400000|2021-08-09 14:30:00|3845.3|3841.8|3847.3|3843.8|3847.3|3844.3|3844.8|3841.8|0
1628519700000|2021-08-09 14:35:00|3848.3|3844.3|3846.8|3843.3|3848.3|3845.3|3846.8|3843.3|2
1628520000000|2021-08-09 14:40:00|3847.3|3842.8|3845.3|3841.3|3847.8|3844.3|3845.3|3841.3|0
1628520300000|2021-08-09 14:45:00|3844.8|3840.8|3842.8|3839.3|3845.3|3841.3|3842.8|3838.8|0
1628520600000|2021-08-09 14:50:00|3842.3|3838.8|3840.8|3836.8|3842.8|3838.8|3840.8|3836.8|0
1628520900000|2021-08-09 14:55:00|3840.3|3836.3|3840.3|3835.8|3840.8|3836.8|3839.8|3835.8|0
1628521200000|2021-08-09 15:00:00|3839.8|3836.3|3838.3|3833.8|3840.3|3836.3|3838.3|3833.8|4
1628521500000|2021-08-09 15:05:00|3837.8|3833.3|3836.8|3833.3|3838.3|3833.8|3836.8|3833.3|0
1628521800000|2021-08-09 15:10:00|3837.3|3833.8|3834.3|3829.8|3837.3|3833.8|3832.3|3829.8|10
1628522100000|2021-08-09 15:15:00|3833.8|3829.3|3833.3|3828.8|3833.8|3829.8|3832.8|3828.8|2
1628522400000|2021-08-09 15:20:00|3832.8|3829.3|3831.3|3827.3|3832.8|3829.3|3830.8|3826.8|0
1628522700000|2021-08-09 15:25:00|3831.8|3826.8|3839.3|3825.3|3839.3|3830.8|3831.8|3824.8|32
1628523000000|2021-08-09 15:30:00|3838.8|3825.8|3839.3|3823.8|3839.3|3835.3|3834.8|3823.8|29
1628523300000|2021-08-09 15:35:00|3838.8|3823.3|3839.3|3814.3|3839.3|3824.8|3836.8|3813.8|0
1628523600000|2021-08-09 15:40:00|3845.8|3814.8|3845.8|3806.8|3845.8|3814.8|3845.8|3806.8|0
1628523900000|2021-08-09 15:45:00||3805.3||3807.8||3807.8||3805.3|0
1628524500000|2021-08-09 15:55:00||3805.3||3809.3||3809.3||3805.3|0
1628524800000|2021-08-09 16:00:00||3805.3||3809.8||3809.8||3805.3|0
1628525100000|2021-08-09 16:05:00||3805.3||3810.8||3810.8||3805.3|0
1628525400000|2021-08-09 16:10:00||3805.3||3811.8||3811.8||3805.3|0
1628526300000|2021-08-09 16:25:00||3805.3||3812.8||3812.8||3805.3|0
1628528700000|2021-08-09 17:05:00||3805.3||3813.3||3813.3||3805.3|0
1628529600000|2021-08-09 17:20:00||3805.3||3814.3||3814.3||3805.3|0
1628530500000|2021-08-09 17:35:00||3805.3||3806.8||3806.8||3805.3|0
1628531100000|2021-08-09 17:45:00||3805.3||3807.3||3807.3||3805.3|0
1628531400000|2021-08-09 17:50:00||3805.3||3807.8||3807.8||3805.3|0
1628531700000|2021-08-09 17:55:00||3805.3||3805.3||3805.3||3805.3|0
1628532000000|2021-08-09 18:00:00||3808.3||3809.3||3809.3||3805.3|0
1628532600000|2021-08-09 18:10:00||3805.3||3809.8||3809.8||3805.3|0
1628533500000|2021-08-09 18:25:00||3805.3||3810.3||3810.3||3805.3|0
1628533800000|2021-08-09 18:30:00||3805.3||3811.3||3811.3||3805.3|0
1628534100000|2021-08-09 18:35:00||3805.3||3812.3||3812.3||3805.3|0
1628534400000|2021-08-09 18:40:00||3805.3||3813.3||3813.3||3805.3|0
1628534700000|2021-08-09 18:45:00||3805.3||3814.3||3814.3||3805.3|0
1628535600000|2021-08-09 19:00:00||3805.8||3807.3||3814.8||3805.3|0
1628535900000|2021-08-09 19:05:00||3805.3||3807.8||3807.8||3805.3|0
1628536200000|2021-08-09 19:10:00||3805.3||3808.3||3808.3||3805.3|0
1628537100000|2021-08-09 19:25:00||3805.3||3808.8||3808.8||3805.3|0
1628537400000|2021-08-09 19:30:00||3809.3||3809.3||3809.3||3809.3|0
1628537700000|2021-08-09 19:35:00||3805.3||3809.8||3809.8||3805.3|0
1628538000000|2021-08-09 19:40:00||3805.3||3810.3||3810.3||3805.3|0
1628538300000|2021-08-09 19:45:00||3805.3||3810.8||3810.8||3805.3|0
1628538600000|2021-08-09 19:50:00||3805.3||3812.3||3812.3||3805.3|0
1628538900000|2021-08-09 19:55:00|3846.3|3805.3|3846.3|3813.3|3846.3|3813.3|3846.3|3805.3|0
1628575200000|2021-08-10 06:00:00|3846.3|3804.8|3846.3|3804.8|3846.3|3805.3|3845.8|3804.8|0
1628578200000|2021-08-10 06:50:00||3805.3||3804.8||3805.8||3804.8|0
1628578500000|2021-08-10 06:55:00||3805.3||3805.3||3805.8||3804.8|0
1628578800000|2021-08-10 07:00:00|3845.8|3807.8|3853.3|3847.3|3853.8|3847.3|3845.8|3804.8|0
1628579100000|2021-08-10 07:05:00|3852.8|3846.8|3852.3|3847.8|3853.8|3849.3|3849.3|3844.8|2
1628579400000|2021-08-10 07:10:00|3851.8|3847.3|3852.3|3848.3|3852.3|3848.3|3846.8|3842.8|0
1628579700000|2021-08-10 07:15:00|3852.8|3848.8|3851.8|3847.3|3856.8|3852.3|3849.8|3845.3|0
1628580000000|2021-08-10 07:20:00|3851.3|3846.8|3854.3|3849.8|3855.3|3850.3|3849.8|3845.8|0
1628580300000|2021-08-10 07:25:00|3853.8|3849.3|3857.8|3853.3|3858.8|3854.3|3853.8|3849.3|0
1628580600000|2021-08-10 07:30:00|3858.3|3854.3|3861.3|3857.3|3861.8|3857.3|3858.3|3853.8|5
1628580900000|2021-08-10 07:35:00|3861.8|3856.8|3861.8|3857.3|3863.3|3858.3|3860.8|3856.8|2
1628581200000|2021-08-10 07:40:00|3862.3|3857.8|3861.8|3857.3|3862.8|3858.3|3860.8|3856.3|0
1628581500000|2021-08-10 07:45:00|3862.3|3857.8|3860.8|3856.8|3864.3|3859.3|3860.8|3856.8|0
1628581800000|2021-08-10 07:50:00|3861.3|3856.3|3867.8|3863.3|3867.8|3863.3|3860.8|3856.3|2
1628582100000|2021-08-10 07:55:00|3868.3|3863.8|3868.8|3864.8|3869.3|3864.8|3866.8|3862.8|0
1628582400000|2021-08-10 08:00:00|3868.3|3864.3|3865.3|3861.3|3868.8|3864.8|3863.8|3859.8|2
1628582700000|2021-08-10 08:05:00|3864.8|3860.8|3867.8|3863.8|3868.3|3864.8|3864.8|3860.8|34
1628583000000|2021-08-10 08:10:00|3868.3|3863.3|3867.3|3862.8|3869.3|3865.3|3867.3|3862.8|0
1628583300000|2021-08-10 08:15:00|3867.8|3863.3|3871.8|3867.8|3871.8|3867.8|3866.3|3862.3|0
1628583600000|2021-08-10 08:20:00|3872.3|3868.3|3870.3|3866.8|3874.3|3870.3|3869.8|3866.3|0
1628583900000|2021-08-10 08:25:00|3870.8|3866.3|3868.8|3864.8|3871.8|3867.8|3868.8|3864.8|1
1628584200000|2021-08-10 08:30:00|3869.3|3865.3|3870.8|3866.8|3871.3|3867.8|3868.8|3864.3|3
1628584500000|2021-08-10 08:35:00|3871.3|3867.3|3870.3|3866.3|3872.3|3868.3|3870.3|3866.3|0
1628584800000|2021-08-10 08:40:00|3870.8|3866.8|3869.3|3865.3|3871.3|3866.8|3867.8|3863.8|0
1628585100000|2021-08-10 08:45:00|3868.8|3864.8|3866.8|3862.8|3868.8|3865.3|3865.8|3861.8|0
1628585400000|2021-08-10 08:50:00|3867.3|3862.3|3866.8|3862.3|3867.8|3863.8|3866.8|3862.3|0
1628585700000|2021-08-10 08:55:00|3866.3|3861.8|3868.8|3857.8|3869.3|3862.8|3865.8|3857.8|0
1628586000000|2021-08-10 09:00:00|3867.3|3858.3|3866.3|3862.3|3867.3|3862.3|3865.3|3858.3|0
1628586300000|2021-08-10 09:05:00|3865.8|3861.8|3862.8|3858.3|3865.8|3862.3|3862.8|3858.3|0
1628586600000|2021-08-10 09:10:00|3862.3|3858.8|3863.3|3858.8|3863.3|3859.3|3861.8|3857.8|0
1628586900000|2021-08-10 09:15:00|3862.8|3858.3|3861.3|3857.3|3862.8|3858.3|3860.8|3856.8|0
1628587200000|2021-08-10 09:20:00|3861.8|3857.8|3862.8|3859.3|3862.8|3859.3|3861.8|3857.3|0
1628587500000|2021-08-10 09:25:00|3863.3|3858.8|3865.8|3861.3|3865.8|3861.8|3863.3|3858.8|0
1628587800000|2021-08-10 09:30:00|3866.3|3861.8|3866.8|3862.8|3866.8|3863.3|3865.8|3861.8|0
1628588100000|2021-08-10 09:35:00|3867.3|3863.3|3872.3|3868.3|3872.3|3868.3|3867.3|3863.3|0
1628588400000|2021-08-10 09:40:00|3871.8|3867.8|3868.8|3864.8|3871.8|3867.8|3868.3|3864.8|0
1628588700000|2021-08-10 09:45:00|3869.3|3865.3|3872.8|3867.3|3873.3|3867.3|3869.3|3865.3|0
1628589000000|2021-08-10 09:50:00|3873.3|3867.8|3875.8|3871.3|3876.3|3872.3|3873.3|3867.8|0
1628589300000|2021-08-10 09:55:00|3874.8|3870.8|3874.8|3871.3|3874.8|3871.8|3874.3|3870.3|3
1628589600000|2021-08-10 10:00:00|3874.3|3870.8|3873.3|3869.3|3874.8|3870.8|3873.3|3869.3|0
1628589900000|2021-08-10 10:05:00|3872.3|3868.8|3873.3|3868.8|3873.3|3869.3|3872.3|3868.3|0
1628590200000|2021-08-10 10:10:00|3872.8|3869.3|3872.8|3868.8|3872.8|3869.3|3872.3|3868.3|2
1628590500000|2021-08-10 10:15:00|3873.3|3869.3|3874.3|3870.3|3874.3|3870.3|3872.8|3868.8|0
1628590800000|2021-08-10 10:20:00|3874.8|3869.8|3873.8|3869.8|3874.8|3870.3|3873.3|3869.8|0
1628591100000|2021-08-10 10:25:00|3873.3|3870.3|3872.8|3868.8|3874.8|3870.8|3872.3|3868.8|0
1628591400000|2021-08-10 10:30:00|3872.3|3869.3|3871.8|3867.8|3872.3|3869.3|3871.8|3867.3|0
1628591700000|2021-08-10 10:35:00|3872.3|3868.3|3873.3|3868.8|3873.3|3869.3|3872.3|3867.8|0
1628592000000|2021-08-10 10:40:00|3873.8|3869.3|3873.3|3868.8|3873.8|3869.3|3873.3|3868.8|0
1628592300000|2021-08-10 10:45:00|3873.8|3869.3|3874.3|3870.3|3874.8|3870.8|3873.8|3869.3|0
1628592600000|2021-08-10 10:50:00|3874.8|3870.8|3875.8|3871.8|3877.3|3873.3|3874.8|3870.3|30
1628592900000|2021-08-10 10:55:00|3876.3|3872.3|3876.8|3872.8|3877.3|3873.8|3875.8|3871.8|0
1628593200000|2021-08-10 11:00:00|3878.8|3872.3|3876.3|3872.3|3904.3|3872.8|3875.3|3852.8|0
1628593500000|2021-08-10 11:05:00|3876.8|3872.8|3878.3|3874.3|3878.8|3874.3|3876.8|3872.8|0
1628593800000|2021-08-10 11:10:00|3877.8|3873.8|3876.3|3872.3|3878.8|3874.8|3876.3|3871.8|0
1628594100000|2021-08-10 11:15:00|3875.8|3871.8|3874.8|3870.8|3876.3|3871.8|3874.8|3870.8|0
1628594400000|2021-08-10 11:20:00|3874.3|3870.3|3873.8|3869.8|3874.8|3870.3|3873.8|3869.8|5
1628594700000|2021-08-10 11:25:00|3873.3|3869.3|3871.8|3867.3|3873.3|3869.3|3870.3|3866.3|0
1628595000000|2021-08-10 11:30:00|3871.3|3868.3|3871.8|3867.3|3872.3|3868.3|3871.3|3867.3|0
1628595300000|2021-08-10 11:35:00|3872.3|3867.8|3870.3|3865.8|3872.3|3868.8|3870.3|3865.8|0
1628595600000|2021-08-10 11:40:00|3869.8|3866.3|3868.3|3864.8|3869.8|3866.8|3868.3|3864.8|0
1628595900000|2021-08-10 11:45:00|3868.8|3864.3|3869.3|3865.3|3869.3|3865.3|3868.3|3864.3|0
1628596200000|2021-08-10 11:50:00|3869.8|3865.8|3869.8|3865.8|3870.3|3866.3|3869.8|3865.8|0
1628596500000|2021-08-10 11:55:00|3870.3|3865.3|3870.3|3866.3|3870.3|3866.3|3869.3|3865.3|0
1628596800000|2021-08-10 12:00:00|3869.8|3865.8|3868.3|3864.3|3871.3|3867.8|3868.3|3864.3|0
1628597100000|2021-08-10 12:05:00|3868.8|3864.8|3868.3|3864.8|3869.8|3865.3|3868.3|3864.3|4
1628597400000|2021-08-10 12:10:00|3868.8|3864.3|3868.8|3864.3|3868.8|3864.3|3867.8|3863.8|0
1628597700000|2021-08-10 12:15:00|3869.3|3864.8|3869.3|3865.3|3869.3|3865.3|3868.8|3864.8|0
1628598000000|2021-08-10 12:20:00|3868.8|3864.8|3868.3|3864.3|3868.8|3864.8|3868.3|3864.3|0
1628598300000|2021-08-10 12:25:00|3868.8|3864.8|3869.3|3864.8|3869.3|3865.3|3868.8|3864.8|0
1628598600000|2021-08-10 12:30:00|3868.8|3864.3|3868.8|3864.3|3868.8|3864.3|3867.8|3864.3|0
1628598900000|2021-08-10 12:35:00|3869.3|3864.8|3867.8|3863.8|3869.3|3865.8|3867.8|3863.3|0
1628599200000|2021-08-10 12:40:00|3867.3|3863.3|3866.3|3862.8|3867.8|3863.3|3866.3|3862.8|0
1628599500000|2021-08-10 12:45:00|3866.8|3863.8|3867.3|3863.3|3867.8|3863.8|3866.8|3863.3|0
1628599800000|2021-08-10 12:50:00|3867.8|3863.8|3870.3|3866.3|3870.3|3866.3|3867.8|3863.8|0
1628600100000|2021-08-10 12:55:00|3870.8|3866.8|3871.3|3867.3|3871.8|3867.8|3870.3|3866.8|3
1628600400000|2021-08-10 13:00:00|3870.3|3866.8|3870.8|3866.8|3870.8|3866.8|3869.3|3865.8|0
1628600700000|2021-08-10 13:05:00|3871.3|3866.3|3871.8|3867.8|3872.3|3868.3|3871.3|3866.3|0
1628601000000|2021-08-10 13:10:00|3871.3|3867.3|3873.3|3869.8|3874.8|3870.8|3870.8|3867.3|0
1628601300000|2021-08-10 13:15:00|3873.8|3870.3|3875.3|3871.3|3875.8|3871.8|3873.8|3869.8|0
1628601600000|2021-08-10 13:20:00|3875.8|3871.8|3875.3|3871.3|3877.8|3873.8|3875.3|3871.3|0
1628601900000|2021-08-10 13:25:00|3875.8|3870.8|3876.3|3872.3|3877.3|3873.8|3875.8|3870.8|10
1628602200000|2021-08-10 13:30:00|3876.8|3872.8|3873.8|3869.3|3878.8|3875.8|3869.8|3865.8|10
1628602500000|2021-08-10 13:35:00|3874.3|3869.8|3871.8|3867.8|3876.3|3872.3|3871.8|3867.8|0
1628602800000|2021-08-10 13:40:00|3871.3|3868.3|3874.8|3870.3|3874.8|3870.8|3870.8|3867.3|0
1628603100000|2021-08-10 13:45:00|3874.3|3869.8|3874.8|3870.8|3875.3|3870.8|3872.8|3868.3|0
1628603400000|2021-08-10 13:50:00|3875.3|3871.3|3872.3|3868.3|3877.3|3873.8|3871.8|3867.8|3
1628603700000|2021-08-10 13:55:00|3871.8|3867.8|3873.8|3869.8|3873.8|3869.8|3870.8|3866.8|0
1628604000000|2021-08-10 14:00:00|3874.3|3870.8|3872.3|3868.3|3874.8|3870.8|3872.3|3868.3|0
1628604300000|2021-08-10 14:05:00|3872.8|3868.8|3867.3|3863.3|3874.3|3870.3|3867.3|3863.3|0
1628604600000|2021-08-10 14:10:00|3866.8|3862.8|3863.8|3859.8|3866.8|3862.8|3863.3|3859.8|0
1628604900000|2021-08-10 14:15:00|3864.3|3860.3|3861.8|3857.8|3864.8|3860.8|3861.8|3857.8|0
1628605200000|2021-08-10 14:20:00|3861.3|3858.3|3860.3|3856.8|3861.3|3858.3|3857.8|3853.3|0
1628605500000|2021-08-10 14:25:00|3860.8|3857.3|3857.3|3853.8|3861.3|3857.8|3857.3|3853.3|0
1628605800000|2021-08-10 14:30:00|3856.8|3853.3|3850.8|3846.8|3856.8|3853.3|3850.8|3846.8|13
1628606100000|2021-08-10 14:35:00|3851.3|3847.3|3849.3|3844.8|3851.8|3847.8|3847.3|3843.3|1
1628606400000|2021-08-10 14:40:00|3848.8|3845.3|3849.3|3845.3|3849.8|3845.8|3846.8|3843.3|0
1628606700000|2021-08-10 14:45:00|3848.8|3844.8|3850.8|3846.8|3850.8|3848.3|3846.8|3843.3|10
1628607000000|2021-08-10 14:50:00|3849.8|3846.3|3849.8|3845.8|3850.8|3846.8|3846.8|3842.3|0
1628607300000|2021-08-10 14:55:00|3849.3|3845.3|3844.4|3840.4|3849.3|3845.3|3844.4|3840.4|0
1628607600000|2021-08-10 15:00:00|3843.8|3839.9|3842.5|3838.5|3843.8|3839.9|3840|3836|2
1628607900000|2021-08-10 15:05:00|3842|3838|3840|3836|3842.5|3838.5|3840|3836|4
1628608200000|2021-08-10 15:10:00|3840.5|3836.5|3841|3836.5|3841|3837|3840|3835.5|0
1628608500000|2021-08-10 15:15:00|3841.5|3837|3841|3837|3841.5|3837.5|3841|3836.5|0
1628608800000|2021-08-10 15:20:00|3840.5|3836.5|3841|3837|3841.5|3837.5|3840|3836|0
1628609100000|2021-08-10 15:25:00|3841.5|3837.5|3849.5|3834|3850.5|3839|3841|3833|0
1628609400000|2021-08-10 15:30:00|3848.5|3835|3843|3836.5|3848.5|3839|3843|3835|1
1628609700000|2021-08-10 15:35:00|3843.5|3837|3853.5|3831|3859|3837|3842.5|3827.5|0
1628610000000|2021-08-10 15:40:00|3860.5|3827|3861|3827.5|3868.5|3827.5|3860|3827|0
1628610300000|2021-08-10 15:45:00|3869||3860.5||3869||3860.5||0
1628610900000|2021-08-10 15:55:00|3869||3861.5||3869||3861.5||0
1628611200000|2021-08-10 16:00:00|3898.5||3869||3898.5||3869||0
1628612400000|2021-08-10 16:20:00|3877||3868.5||3877||3868.5||0
1628613300000|2021-08-10 16:35:00|3898.5|3827|3868|3827|3898.5|3827|3868|3827|0
1628613600000|2021-08-10 16:40:00|3876.5||3867.5||3876.5||3867.5||0
1628613900000|2021-08-10 16:45:00|3876||3867||3876||3867||0
1628614500000|2021-08-10 16:55:00|3896.5||3866.5||3896.5||3866.5||0
1628615100000|2021-08-10 17:05:00|3896.5|3827.5|3865.5|3827.5|3896.5|3827.5|3865.5|3827.5|0
1628615400000|2021-08-10 17:10:00|3896.5||3865||3896.5||3865||0
1628615700000|2021-08-10 17:15:00|3896.5||3864||3896.5||3864||0
1628616000000|2021-08-10 17:20:00|3872.5||3863.5||3872.5||3863.5||0
1628616600000|2021-08-10 17:30:00|3872|3827|3870.5|3827|3896.5|3827|3863|3827|0
1628616900000|2021-08-10 17:35:00|3878.5||3869.5||3878.5||3869.5||0
1628617200000|2021-08-10 17:40:00|3896.5||3867.5||3896.5||3867.5||0
1628617800000|2021-08-10 17:50:00|3876||3867||3876||3867||0
1628618100000|2021-08-10 17:55:00|3875.5||3866||3896.5||3866||0
1628618400000|2021-08-10 18:00:00|3874.5|3827.5|3865|3827|3896.5|3827.5|3865|3827|0
1628618700000|2021-08-10 18:05:00|3873.5||3864||3873.5||3864||0
1628619000000|2021-08-10 18:10:00|3896.5||3862||3896.5||3862||0
1628619300000|2021-08-10 18:15:00|3870.5||3868||3896.5||3861||0
1628619600000|2021-08-10 18:20:00|3896.5||3867||3896.5||3867||0
1628619900000|2021-08-10 18:25:00|3875.5||3866||3896.5||3866||0
1628620500000|2021-08-10 18:35:00|3896.5|3827.5|3865.5|3827.5|3896.5|3827.5|3865.5|3827.5|0
1628620800000|2021-08-10 18:40:00|3896.5||3865||3896.5||3865||0
1628621100000|2021-08-10 18:45:00|3873.5||3864.5||3873.5||3864.5||0
1628621400000|2021-08-10 18:50:00|3873||3863||3896.5||3863||0
1628621700000|2021-08-10 18:55:00|3871.5||3862.5||3871.5||3862.5||0
1628622000000|2021-08-10 19:00:00|3896.5||3870||3896.5||3870||0
1628622900000|2021-08-10 19:15:00|3878||3868.5||3878||3868.5||0
1628623800000|2021-08-10 19:30:00|3899||3868||3899||3868||0
1628624100000|2021-08-10 19:35:00|3876.5||3867||3876.5||3867||0
1628624400000|2021-08-10 19:40:00|3875.5||3866||3899||3866||0
1628624700000|2021-08-10 19:45:00|3874.5||3872||3899||3864.5||0
1628625300000|2021-08-10 19:55:00|3899||3871.5||3899||3871.5||0
1628661600000|2021-08-11 06:00:00|3868.5|3827|3898|3827.5|3898|3827.5|3868.5|3827|0
1628664000000|2021-08-11 06:40:00|3901.5|3827|3901.5|3827|3901.5|3827|3857.5|3827|0
1628664900000|2021-08-11 06:55:00||3827.5||3828||3833||3827.5|0
1628665200000|2021-08-11 07:00:00|3901|3828.5|3850.5|3827|3901|3830.5|3850.5|3827|0
1628665500000|2021-08-11 07:05:00|3848.5|3827.5|3832|3827.5|3848.5|3830.5|3831|3827|0
1628665800000|2021-08-11 07:10:00|3832.5|3828|3837|3832.5|3838|3833.5|3832.5|3828|2
1628666100000|2021-08-11 07:15:00|3836.5|3832|3845|3840.5|3845|3840.5|3835|3830.5|0
1628666400000|2021-08-11 07:20:00|3844.5|3840|3839.5|3835.5|3845|3840|3839.5|3835.5|0
1628666700000|2021-08-11 07:25:00|3839|3834|3837|3832.5|3839|3834|3836|3831.5|1
1628667000000|2021-08-11 07:30:00|3836.5|3832|3837.5|3832.5|3839|3834.5|3835.5|3831.5|0
1628667300000|2021-08-11 07:35:00|3837|3832|3835.5|3831|3837|3832.5|3834|3830|0
1628667600000|2021-08-11 07:40:00|3835|3831.5|3835.5|3831.5|3837.5|3832.5|3832|3827.5|0
1628667900000|2021-08-11 07:45:00|3835|3831|3836|3831.5|3838.5|3833.5|3834.5|3830.5|0
1628668200000|2021-08-11 07:50:00|3836.5|3831|3837|3832.5|3840|3835.5|3835|3831|0
1628668500000|2021-08-11 07:55:00|3836.5|3832|3832|3827.5|3836.5|3832|3832|3827.5|0
1628668800000|2021-08-11 08:00:00|3831.5|3827|3832.5|3827.5|3833|3828.5|3831|3827|0
1628669100000|2021-08-11 08:05:00|3832|3827|3832|3827.5|3833.5|3828.5|3831|3827|0
1628669400000|2021-08-11 08:10:00|3831.5|3827|3832.5|3827.5|3832.5|3827.5|3830|3826|0
1628669700000|2021-08-11 08:15:00|3833|3828|3832.5|3828.5|3835.5|3830.5|3832.5|3828|0
1628670000000|2021-08-11 08:20:00|3833|3828|3831.5|3827.5|3833|3828|3831|3827|0
1628670300000|2021-08-11 08:25:00|3831|3827|3834.5|3830|3834.5|3830.5|3831|3826.5|0
1628670600000|2021-08-11 08:30:00|3834|3829.5|3829.5|3825|3834|3829.5|3829.5|3825|0
1628670900000|2021-08-11 08:35:00|3829|3824.5|3829.5|3824.5|3829.5|3824.5|3826.5|3822|0
1628671200000|2021-08-11 08:40:00|3829|3824|3827.5|3823.5|3830.5|3826|3827.5|3823|0
1628671500000|2021-08-11 08:45:00|3828|3824|3828.5|3824.5|3829.5|3824.5|3828|3824|0
1628671800000|2021-08-11 08:50:00|3829|3824|3828.5|3824.5|3829|3824.5|3827|3822.5|0
1628672100000|2021-08-11 08:55:00|3828|3824|3826.5|3822|3828|3824|3826|3821.5|0
1628672400000|2021-08-11 09:00:00|3827|3821.5|3827.5|3823|3827.5|3823|3827|3821.5|0
1628672700000|2021-08-11 09:05:00|3828|3823.5|3828.5|3824|3828.5|3824|3826.5|3822|0
1628673000000|2021-08-11 09:10:00|3829|3824.5|3828|3823.5|3829|3824.5|3827.5|3823.5|0
1628673300000|2021-08-11 09:15:00|3827.5|3824|3825|3820.5|3827.5|3824|3824.5|3820.5|0
1628673600000|2021-08-11 09:20:00|3825.5|3821|3823|3818.5|3825.5|3821|3823|3818.5|0
1628673900000|2021-08-11 09:25:00|3822.5|3819|3823|3818.5|3823|3819|3822.5|3818|0
1628674200000|2021-08-11 09:30:00|3823.5|3819|3826|3821.5|3827|3822.5|3823.5|3819|0
1628674500000|2021-08-11 09:35:00|3826.5|3822|3824.5|3819.5|3826.5|3822|3824.5|3819.5|0
1628674800000|2021-08-11 09:40:00|3824|3819|3824|3819.5|3824.5|3820.5|3823.5|3819|0
1628675100000|2021-08-11 09:45:00|3824.5|3820|3826|3821.5|3826|3821.5|3824.5|3820|0
1628675400000|2021-08-11 09:50:00|3826.5|3822.5|3824.5|3820.5|3827.5|3822.5|3824.5|3820.5|0
1628675700000|2021-08-11 09:55:00|3825|3821|3821.5|3817|3826|3821.5|3821.5|3817|0
1628676000000|2021-08-11 10:00:00|3822|3816.5|3821.5|3817|3822|3817.5|3821.5|3816.5|0
1628676300000|2021-08-11 10:05:00|3822|3817.5|3819.5|3815|3822|3818|3819|3815|14
1628676600000|2021-08-11 10:10:00|3820|3815.5|3820.5|3817.5|3820.5|3817.5|3819|3815|0
1628676900000|2021-08-11 10:15:00|3822|3816.5|3821|3816.5|3822|3817.5|3821|3816.5|5
1628677200000|2021-08-11 10:20:00|3820.5|3816|3821|3816.5|3821|3816.5|3820.5|3816|0
1628677500000|2021-08-11 10:25:00|3821.5|3817|3825|3820.5|3825|3820.5|3821.5|3817|0
1628677800000|2021-08-11 10:30:00|3824.5|3820|3824.5|3819.5|3824.5|3820|3823.5|3818.5|0
1628678100000|2021-08-11 10:35:00|3825|3820|3823|3818.5|3825|3820.5|3822.5|3818|0
1628678400000|2021-08-11 10:40:00|3823.5|3818|3822|3817.5|3823.5|3818|3822|3817.5|0
1628678700000|2021-08-11 10:45:00|3822.5|3818|3822.5|3818.5|3823.5|3819|3822|3817.5|0
1628679000000|2021-08-11 10:50:00|3823|3819|3825|3820.5|3825|3820.5|3823|3819|0
1628679300000|2021-08-11 10:55:00|3825.5|3821|3824.5|3820.5|3826.5|3821.5|3823.5|3820.5|32
1628679600000|2021-08-11 11:00:00|3827|3820|3822|3817.5|3878|3820|3822|3817.5|0
1628679900000|2021-08-11 11:05:00|3821.5|3817|3820|3816|3821.5|3817.5|3819|3815|1
1628680200000|2021-08-11 11:10:00|3820.5|3816.5|3822|3817|3822|3817.5|3820.5|3816.5|0
1628680500000|2021-08-11 11:15:00||3817.5||3818||3818||3817|0
1628680800000|2021-08-11 11:20:00|3823|3818.5|3824|3819.5|3824|3821.5|3823|3818|9
1628681100000|2021-08-11 11:25:00|3823.5|3819|3823|3818.5|3823.5|3819.5|3823|3818.5|0
1628681400000|2021-08-11 11:30:00|3822.5|3818|3822.5|3818.5|3823|3818.5|3822|3818|0
1628681700000|2021-08-11 11:35:00|3822|3818|3818.5|3815|3822|3818|3818|3815|2
1628682000000|2021-08-11 11:40:00|3819|3815.5|3820|3815|3820|3815.5|3818|3815|9
1628682300000|2021-08-11 11:45:00|3819.5|3814.5|3820.5|3816|3820.5|3816|3819|3814.5|0
1628682600000|2021-08-11 11:50:00|3821|3816.5|3821|3817.5|3821|3817.5|3821|3816|0
1628682900000|2021-08-11 11:55:00|3820.5|3816|3818|3814|3820.5|3816|3818|3813.5|1
1628683200000|2021-08-11 12:00:00|3818.5|3814.5|3820.5|3816|3820.5|3816|3818.5|3814.5|0
1628683500000|2021-08-11 12:05:00|3821|3816.5|3822|3817.5|3823|3818.5|3821|3816.5|2
1628683800000|2021-08-11 12:10:00|3821.5|3817|3820.5|3816|3822|3817.5|3820|3816|0
1628684100000|2021-08-11 12:15:00|3820|3815.5|3820.5|3816|3820.5|3816|3820|3815.5|0
1628684400000|2021-08-11 12:20:00|3820|3815.5|3820|3815|3820.5|3815.5|3820|3815|0
1628684700000|2021-08-11 12:25:00|3819.5|3814.5|3822.5|3811.5|3822.5|3814.5|3819|3811|0
1628685000000|2021-08-11 12:30:00|3823|3812.5|3821.5|3816.5|3826|3819|3819.5|3812|0
1628685300000|2021-08-11 12:35:00|3822|3817|3820.5|3816.5|3823.5|3819.5|3820.5|3816.5|0
1628685600000|2021-08-11 12:40:00|3821|3816|3825.5|3821.5|3825.5|3821.5|3820.5|3816|2
1628685900000|2021-08-11 12:45:00|3826|3821|3828|3823.5|3828|3823.5|3824.5|3820|0
1628686200000|2021-08-11 12:50:00|3827.5|3823|3827.5|3823.5|3829|3824.5|3827|3822.5|0
1628686500000|2021-08-11 12:55:00|3828|3823|3823.5|3819|3828|3823.5|3823.5|3819|0
1628686800000|2021-08-11 13:00:00|3824|3819.5|3825.5|3820.5|3826.5|3822|3824|3819.5|0
1628687100000|2021-08-11 13:05:00|3826|3821|3831|3826.5|3831.5|3826.5|3826|3821|0
1628687400000|2021-08-11 13:10:00|3831.5|3827|3835|3830|3836.5|3832|3831.5|3827|0
1628687700000|2021-08-11 13:15:00|3834.5|3829.5|3832|3827.5|3834.5|3829.5|3831|3826|0
1628688000000|2021-08-11 13:20:00|3832.5|3828|3833.5|3829|3834.5|3830|3832|3828|1
1628688300000|2021-08-11 13:25:00|3833|3828.5|3834|3829|3834.5|3829.5|3832|3827|0
1628688600000|2021-08-11 13:30:00|3833.5|3828.5|3837.5|3833|3837.5|3833.5|3831|3826|0
1628688900000|2021-08-11 13:35:00|3837|3832.5|3832|3827.5|3837|3833|3831|3826.5|0
1628689200000|2021-08-11 13:40:00|3832.5|3827|3825|3820.5|3833|3828.5|3825|3820|0
1628689500000|2021-08-11 13:45:00|3824.5|3820|3823.5|3819|3824.5|3820.5|3823|3818|0
1628689800000|2021-08-11 13:50:00|3823|3818.5|3825|3819.5|3827|3823|3822|3817.5|0
1628690100000|2021-08-11 13:55:00|3825.5|3820|3825|3820|3827.5|3823|3825|3820|2
1628690400000|2021-08-11 14:00:00|3825.5|3820.5|3829|3824.5|3829|3824.5|3825.5|3820.5|0
1628690700000|2021-08-11 14:05:00|3829.5|3825|3827|3822|3832|3827.5|3827|3822|0
1628691000000|2021-08-11 14:10:00|3827.5|3822.5|3820|3816|3827.5|3823|3820|3815.5|0
1628691300000|2021-08-11 14:15:00|3820.5|3816.5|3821|3816.5|3823|3819|3820|3815.5|0
1628691600000|2021-08-11 14:20:00|3821.5|3817|3821|3816.5|3821.5|3819|3820|3816|12
1628691900000|2021-08-11 14:25:00|3820.5|3816|3820|3815|3820.5|3816|3819|3814.5|0
1628692200000|2021-08-11 14:30:00|3819.5|3815.5|3819.5|3815|3820.5|3816|3816.5|3812.5|0
1628692500000|2021-08-11 14:35:00|3819|3814.5|3819|3814.5|3820.5|3816|3818.5|3814.5|0
1628692800000|2021-08-11 14:40:00|3818.5|3814|3820.5|3816|3820.5|3816|3818.5|3814|0
1628693100000|2021-08-11 14:45:00|3820|3815.5|3818|3813.5|3820|3815.5|3818|3813.5|1
1628693400000|2021-08-11 14:50:00|3818.5|3814|3817|3812.5|3820|3815|3816.5|3812.5|0
1628693700000|2021-08-11 14:55:00|3818.5|3813|3816.5|3812|3818.5|3814|3816|3812|2
1628694000000|2021-08-11 15:00:00|3817|3812.5|3815.5|3812|3817.5|3812.5|3815.5|3812|0
1628694300000|2021-08-11 15:05:00|3815|3810.5|3814|3810|3815|3810.5|3813.5|3809|2
1628694600000|2021-08-11 15:10:00|3814.5|3809.5|3813.5|3809|3815|3810.5|3813.5|3809|0
1628694900000|2021-08-11 15:15:00|3814|3809.5|3813|3808.5|3814.5|3809.5|3812.5|3808.5|2
1628695200000|2021-08-11 15:20:00|3812.5|3809|3815|3810|3815|3810|3812.5|3809|1
1628695500000|2021-08-11 15:25:00|3814.5|3810.5|3816.5|3751.5|3820|3811|3813.5|3751.5|0
1628695800000|2021-08-11 15:30:00|3816|3795|3816.5|3807.5|3818|3809|3814.5|3795|0
1628696100000|2021-08-11 15:35:00|3816|3807|3827.5|3799|3832.5|3807.5|3815.5|3797.5|0
1628696400000|2021-08-11 15:40:00|3833|3797|3831|3790.5|3852.5|3797|3831|3744|0
1628696700000|2021-08-11 15:45:00|3838.5|3744|3838.5|3791|3838.5|3791|3838.5|3744|0
1628697300000|2021-08-11 15:55:00|3838|3782.5|3837.5|3792|3846.5|3792|3837.5|3782.5|0
1628698200000|2021-08-11 16:10:00|3846|3792.5|3837|3792.5|3846|3792.5|3837|3792.5|0
1628698500000|2021-08-11 16:15:00|3845.5|3793|3836.5|3793|3845.5|3793|3836.5|3793|0
1628699100000|2021-08-11 16:25:00|3836|3781.5|3836|3793.5|3836|3793.5|3836|3781.5|0
1628699400000|2021-08-11 16:30:00|3852.5|3794|3835.5|3794|3852.5|3794|3835.5|3794|0
1628699700000|2021-08-11 16:35:00|3837|3785.5|3836.5|3795|3852.5|3795|3836.5|3785.5|0
1628700900000|2021-08-11 16:55:00|3845|3791.5|3844.5|3791.5|3845|3791.5|3844.5|3791.5|0
1628701200000|2021-08-11 17:00:00|3852.5|3792|3846|3792.5|3852.5|3792.5|3846|3792|0
1628701500000|2021-08-11 17:05:00|3852.5|3781.5|3852.5|3793|3852.5|3793|3852.5|3781.5|0
1628701800000|2021-08-11 17:10:00||3782||3783||3783||3782|0
1628702100000|2021-08-11 17:15:00||3781.5||3784||3784||3781.5|0
1628702700000|2021-08-11 17:25:00||3781.5||3784.5||3784.5||3781.5|0
1628703000000|2021-08-11 17:30:00||3781.5||3785||3785||3781.5|0
1628703600000|2021-08-11 17:40:00||3781.5||3785.5||3785.5||3781.5|0
1628703900000|2021-08-11 17:45:00||3781.5||3786||3786||3781.5|0
1628704500000|2021-08-11 17:55:00||3781.5||3786.5||3786.5||3781.5|0
1628704800000|2021-08-11 18:00:00|3836.5|3787|3836.5|3793.5|3845|3801|3836|3787|0
1628705100000|2021-08-11 18:05:00|3845|3794|3837.5|3794|3845|3794|3837.5|3794|0
1628705700000|2021-08-11 18:15:00|3845.5|3794.5|3844|3795.5|3852.5|3795.5|3837|3794.5|0
1628706000000|2021-08-11 18:20:00|3843.5|3787|3843.5|3796|3843.5|3796|3843.5|3787|0
1628706300000|2021-08-11 18:25:00|3843|3787.5|3842.5|3797|3852.5|3797|3842.5|3787.5|0
1628706900000|2021-08-11 18:35:00|3842|3781.5|3842|3797.5|3842|3797.5|3842|3781.5|0
1628707200000|2021-08-11 18:40:00|3841.5|3781.5|3841|3798.5|3850|3798.5|3841|3781.5|0
1628707500000|2021-08-11 18:45:00|3840.5|3790|3840|3799.5|3849|3799.5|3840|3790|0
1628708100000|2021-08-11 18:55:00|3839.5|3791|3839.5|3800|3839.5|3800|3839.5|3791|0
1628708400000|2021-08-11 19:00:00|3848|3800.5|3839|3800.5|3848|3800.5|3839|3800.5|0
1628708700000|2021-08-11 19:05:00|3838.5|3781.5|3838.5|3801|3838.5|3801|3838.5|3781.5|0
1628709000000|2021-08-11 19:10:00|3847|3801.5|3846|3801.5|3847|3801.5|3846|3801.5|0
1628709300000|2021-08-11 19:15:00|3845.5|3781.5|3845.5|3802|3845.5|3802|3845.5|3781.5|0
1628709600000|2021-08-11 19:20:00|3852.5|3802.5|3845|3802.5|3852.5|3802.5|3845|3802.5|0
1628710500000|2021-08-11 19:35:00|3844.5|3801|3843.5|3794|3844.5|3801.5|3843.5|3781.5|0
1628711100000|2021-08-11 19:45:00|3843|3781.5|3843|3794.5|3843|3794.5|3843|3781.5|0
1628711400000|2021-08-11 19:50:00|3851.5|3795|3841.5|3796|3851.5|3796|3841.5|3781.5|0
1628711700000|2021-08-11 19:55:00|3852.5|3796.5|3839.5|3798|3852.5|3798|3839.5|3781.5|0
1628748000000|2021-08-12 06:00:00|3842.5|3783|3853|3781|3853|3785|3842.5|3781|0
1628751000000|2021-08-12 06:50:00|3852.5||3847||3852.5||3839.5||0
1628751300000|2021-08-12 06:55:00|3846.5|3782|3826.5|3790|3852.5|3790.5|3820.5|3781|0
1628751600000|2021-08-12 07:00:00|3853|3781|3813.5|3802.5|3853|3820|3813.5|3781|3
1628751900000|2021-08-12 07:05:00|3813|3802|3800|3795|3813|3803|3799.5|3794.5|25
1628752200000|2021-08-12 07:10:00|3800.5|3794.5|3799.5|3794|3844.5|3794.5|3796.5|3781|1
1628752500000|2021-08-12 07:15:00|3799|3795|3804|3798|3804.5|3799|3798|3794|0
1628752800000|2021-08-12 07:20:00|3804.5|3798.5|3804|3797|3807|3802|3800|3795.5|0
1628753100000|2021-08-12 07:25:00|3804.5|3797.5|3800|3795|3805|3798.5|3798.5|3794.5|6
1628753400000|2021-08-12 07:30:00|3799.5|3795.5|3802.5|3798.5|3803.5|3799.5|3799|3795.5|0
1628753700000|2021-08-12 07:35:00|3802|3798|3803|3799|3803.5|3799.5|3801.5|3797.5|0
1628754000000|2021-08-12 07:40:00|3802.5|3798.5|3800.5|3796|3802.5|3799|3797|3793|10
1628754300000|2021-08-12 07:45:00|3800|3796.5|3799|3790|3819|3797.5|3797|3780|0
1628754600000|2021-08-12 07:50:00|3798.5|3789.5|3796.5|3792.5|3851.5|3792.5|3793.5|3780|0
1628754900000|2021-08-12 07:55:00|3797|3793|3798.5|3794.5|3800|3795.5|3797|3793|0
1628755200000|2021-08-12 08:00:00|3799|3794|3803|3786|3826|3794|3796.5|3780|0
1628755500000|2021-08-12 08:05:00|3801.5|3786.5|3795.5|3791.5|3801.5|3792.5|3792.5|3786.5|0
1628755800000|2021-08-12 08:10:00|3796|3792|3800.5|3796|3800.5|3796|3796|3792|0
1628756100000|2021-08-12 08:15:00|3801|3796.5|3798|3793.5|3802|3798|3798|3793.5|0
1628756400000|2021-08-12 08:20:00|3797.5|3794|3796|3792|3797.5|3794|3795|3791|0
1628756700000|2021-08-12 08:25:00|3796.5|3793|3802.5|3798.5|3802.5|3798.5|3796.5|3793|0
1628757000000|2021-08-12 08:30:00|3803|3799|3804.5|3800|3804.5|3800|3803|3798.5|3
1628757300000|2021-08-12 08:35:00|3804|3800.5|3804|3800|3805.5|3801.5|3803.5|3799.5|0
1628757600000|2021-08-12 08:40:00|3803.5|3799.5|3805|3801|3805|3801|3803.5|3799.5|0
1628757900000|2021-08-12 08:45:00|3805.5|3801.5|3804.5|3800|3806|3802|3802|3798|0
1628758200000|2021-08-12 08:50:00|3804|3799.5|3801|3797|3804|3800|3799.5|3795.5|0
1628758500000|2021-08-12 08:55:00|3800.5|3796.5|3803|3799|3803|3799|3800|3796|0
1628758800000|2021-08-12 09:00:00|3803.5|3799.5|3803|3799|3804|3800|3803|3798.5|0
1628759100000|2021-08-12 09:05:00|3803.5|3799.5|3804|3800|3805|3801|3803.5|3799.5|0
1628759400000|2021-08-12 09:10:00|3804.5|3800.5|3802.5|3799|3807|3803|3802.5|3798.5|0
1628759700000|2021-08-12 09:15:00|3803|3798.5|3801.5|3797.5|3803|3798.5|3800|3795.5|0
1628760000000|2021-08-12 09:20:00|3802|3798|3803|3799|3803|3799|3800.5|3796.5|0
1628760300000|2021-08-12 09:25:00|3803.5|3799.5|3803|3799|3804|3800|3802.5|3799|0
1628760600000|2021-08-12 09:30:00|3803.5|3799.5|3805|3801|3806.5|3802.5|3803.5|3799.5|0
1628760900000|2021-08-12 09:35:00|3805.5|3801.5|3807|3803.5|3807|3803.5|3805.5|3801.5|0
1628761200000|2021-08-12 09:40:00|3806.5|3802|3805|3800.5|3806.5|3802|3804|3800|15
1628761500000|2021-08-12 09:45:00|3804.5|3800|3804|3800|3805|3800|3802.5|3798.5|2
1628761800000|2021-08-12 09:50:00|3804.5|3801|3809.5|3805.5|3810|3806|3804|3801|0
1628762100000|2021-08-12 09:55:00|3810|3806|3811|3806.5|3812.5|3808|3810|3806|0
1628762400000|2021-08-12 10:00:00|3811.5|3807|3811|3807|3813|3808.5|3810.5|3806.5|0
1628762700000|2021-08-12 10:05:00|3811.5|3806.5|3810.5|3806|3811.5|3806.5|3809|3805|0
1628763000000|2021-08-12 10:10:00|3811|3806.5|3812|3808|3812.5|3808|3810.5|3806.5|0
1628763300000|2021-08-12 10:15:00|3812.5|3808.5|3813|3808.5|3814|3810|3812.5|3808.5|0
1628763600000|2021-08-12 10:20:00|3813.5|3809|3813.5|3809|3814.5|3810|3811.5|3808|0
1628763900000|2021-08-12 10:25:00|3814|3809.5|3815.5|3812|3816|3812|3814|3809.5|0
1628764200000|2021-08-12 10:30:00|3816|3812.5|3819|3815|3819.5|3815|3816|3812.5|0
1628764500000|2021-08-12 10:35:00|3818.5|3814.5|3817.5|3813|3818.5|3815|3817.5|3813|0
1628764800000|2021-08-12 10:40:00|3817|3812.5|3815.5|3811.5|3817|3812.5|3815.5|3811|0
1628765100000|2021-08-12 10:45:00|3816|3812|3816.5|3812.5|3817.5|3813|3816|3812|0
1628765400000|2021-08-12 10:50:00|3817|3813|3816|3811.5|3817.5|3813|3816|3811.5|0
1628765700000|2021-08-12 10:55:00|3815.5|3811|3813.5|3809.5|3815.5|3811|3812.5|3808.5|0
1628766000000|2021-08-12 11:00:00|3814|3805|3812.5|3808|3817.5|3810|3812|3804.5|1
1628766300000|2021-08-12 11:05:00|3813|3808.5|3813.5|3809|3814|3809.5|3812.5|3808|0
1628766600000|2021-08-12 11:10:00|3814|3809.5|3816|3812|3816|3812|3813.5|3809|0
1628766900000|2021-08-12 11:15:00|3815.5|3811.5|3815|3811|3815.5|3811.5|3814|3810|0
1628767200000|2021-08-12 11:20:00|3814.5|3810.5|3812.5|3808|3814.5|3810.5|3812.5|3808|0
1628767500000|2021-08-12 11:25:00|3812|3807.5|3811.5|3807|3812|3807.5|3810.5|3807|0
1628767800000|2021-08-12 11:30:00|3812|3807.5|3813|3808.5|3813|3809|3812|3807.5|0
1628768100000|2021-08-12 11:35:00|3812.5|3808|3814|3810|3814|3810|3812.5|3808|0
1628768400000|2021-08-12 11:40:00|3814.5|3810.5|3815.5|3811|3816|3811.5|3814.5|3810.5|0
1628768700000|2021-08-12 11:45:00|3815|3810.5|3812|3808|3815|3810.5|3812|3808|0
1628769000000|2021-08-12 11:50:00|3811.5|3808.5|3812|3809|3812|3809.5|3811.5|3807.5|7
1628769300000|2021-08-12 11:55:00|3813.5|3808.5|3813.5|3809|3813.5|3809|3812.5|3808.5|7
1628769600000|2021-08-12 12:00:00|3813|3809.5|3811|3807|3814|3810|3810.5|3806.5|0
1628769900000|2021-08-12 12:05:00|3810.5|3806.5|3811.5|3807.5|3812.5|3808.5|3810|3806|0
1628770200000|2021-08-12 12:10:00|3811|3807|3811.5|3807.5|3811.5|3807.5|3810|3806|0
1628770500000|2021-08-12 12:15:00|3812|3808|3811.5|3807.5|3813|3808.5|3811.5|3807.5|0
1628770800000|2021-08-12 12:20:00|3812|3807|3813.5|3809.5|3814|3810|3812|3807|0
1628771100000|2021-08-12 12:25:00|3814|3810|3816.5|3807.5|3818|3811|3813.5|3807|6
1628771400000|2021-08-12 12:30:00|3817|3807|3813|3809|3819|3811|3813|3807|0
1628771700000|2021-08-12 12:35:00|3812.5|3808.5|3811|3806.5|3813|3809|3809.5|3805.5|0
1628772000000|2021-08-12 12:40:00|3811.5|3807|3815|3811.5|3815.5|3811.5|3810.5|3806.5|0
1628772300000|2021-08-12 12:45:00|3815.5|3811|3814.5|3810.5|3816|3811|3814|3809.5|0
1628772600000|2021-08-12 12:50:00|3814|3810|3814|3809.5|3814.5|3810.5|3812.5|3808|0
1628772900000|2021-08-12 12:55:00|3814.5|3810|3814|3809.5|3815|3810.5|3814|3809.5|0
1628773200000|2021-08-12 13:00:00|3814.5|3810|3814|3809.5|3814.5|3810.5|3813.5|3809|0
1628773500000|2021-08-12 13:05:00|3814.5|3810|3820|3815.5|3821|3817|3814.5|3810|0
1628773800000|2021-08-12 13:10:00|3819.5|3815|3821.5|3813|3842.5|3819|3819|3794|1
1628774100000|2021-08-12 13:15:00|3822|3813.5|3821|3817|3822|3818.5|3820.5|3813.5|0
1628774400000|2021-08-12 13:20:00|3820.5|3816.5|3821|3817|3823|3819.5|3820.5|3816.5|0
1628774700000|2021-08-12 13:25:00|3821.5|3816.5|3820|3815.5|3821.5|3817.5|3818.5|3814.5|0
1628775000000|2021-08-12 13:30:00|3820.5|3816|3822.5|3818.5|3825|3820.5|3818|3813.5|2
1628775300000|2021-08-12 13:35:00|3822|3818|3821|3816|3822|3818|3816.5|3811.5|0
1628775600000|2021-08-12 13:40:00|3820.5|3815.5|3819.5|3814.5|3821|3816|3818.5|3814|0
1628775900000|2021-08-12 13:45:00|3819|3815|3825.5|3821|3825.5|3821|3818.5|3815|0
1628776200000|2021-08-12 13:50:00|3826|3821.5|3825|3820.5|3828.5|3824|3825|3820.5|0
1628776500000|2021-08-12 13:55:00|3825.5|3820|3824.5|3820|3829|3825|3824.5|3820|0
1628776800000|2021-08-12 14:00:00|3824|3819.5|3823.5|3819|3825|3821|3820.5|3816.5|0
1628777100000|2021-08-12 14:05:00|3823|3818.5|3826|3822|3827|3823|3823|3818.5|0
1628777400000|2021-08-12 14:10:00|3825.5|3821.5|3827.5|3823.5|3828.5|3824.5|3825|3821|0
1628777700000|2021-08-12 14:15:00|3827|3823|3832|3828|3834|3830|3826|3821.5|0
1628778000000|2021-08-12 14:20:00|3832.5|3827.5|3831.5|3827|3834|3829.5|3830.5|3826|0
1628778300000|2021-08-12 14:25:00|3831|3826.5|3833|3829|3833|3829|3828.5|3824.5|2
1628778600000|2021-08-12 14:30:00|3833.5|3828.5|3837|3833|3837|3833|3833.5|3828.5|0
1628778900000|2021-08-12 14:35:00|3837.5|3834|3835.5|3831|3839.5|3836|3835|3831|0
1628779200000|2021-08-12 14:40:00|3836|3831.5|3837|3831.5|3839|3835|3836|3831.5|0
1628779500000|2021-08-12 14:45:00|3836.5|3832|3835.5|3831.5|3836.5|3832|3835|3831|0
1628779800000|2021-08-12 14:50:00|3836|3831|3841|3836.5|3841|3836.5|3836|3831|0
1628780100000|2021-08-12 14:55:00|3841.5|3837|3841.5|3837.5|3841.5|3837.5|3840.5|3836.5|0
1628780400000|2021-08-12 15:00:00|3841|3837|3839|3835|3841|3837|3839|3835|0
1628780700000|2021-08-12 15:05:00|3839.5|3834.5|3840.5|3836|3840.5|3836|3839.5|3834.5|0
1628781000000|2021-08-12 15:10:00|3841|3836.5|3840|3836|3841.5|3837.5|3840|3835.5|0
1628781300000|2021-08-12 15:15:00|3840.5|3836.5|3839|3835|3841|3837|3839|3834.5|1
1628781600000|2021-08-12 15:20:00|3839.5|3835.5|3838|3833.5|3841.5|3838|3838|3833.5|2
1628781900000|2021-08-12 15:25:00|3837.5|3833|3841.5|3827|3842.5|3834.5|3836.5|3825.5|0
1628782200000|2021-08-12 15:30:00|3840.5|3827.5|3842|3828|3842.5|3830|3835.5|3823|15
1628782500000|2021-08-12 15:35:00|3840|3828.5|3842.5|3826|3842.5|3830.5|3840|3823|0
1628782800000|2021-08-12 15:40:00||3825.5||3818||3825.5||3809.5|0
1628783100000|2021-08-12 15:45:00||3809.5||3816.5||3816.5||3809.5|0
1628783400000|2021-08-12 15:50:00||3776.5||3817.5||3817.5||3776.5|0
1628783700000|2021-08-12 15:55:00||3776.5||3811||3818||3776.5|0
1628784600000|2021-08-12 16:10:00||3802.5||3812||3812||3776.5|0
1628785500000|2021-08-12 16:25:00||3803.5||3812.5||3812.5||3803.5|0
1628785800000|2021-08-12 16:30:00||3804||3813||3813||3804|0
1628786100000|2021-08-12 16:35:00||3804.5||3814||3814||3776.5|0
1628786400000|2021-08-12 16:40:00||3805.5||3814.5||3814.5||3805.5|0
1628786700000|2021-08-12 16:45:00||3776.5||3816||3816||3776.5|0
1628787000000|2021-08-12 16:50:00||3807.5||3816.5||3816.5||3807.5|0
1628787300000|2021-08-12 16:55:00||3808||3809||3809||3808|0
1628787600000|2021-08-12 17:00:00||3776.5||3799.5||3799.5||3776.5|0
1628787900000|2021-08-12 17:05:00||3776.5||3800||3800||3776.5|0
1628788500000|2021-08-12 17:15:00||3791.5||3800.5||3800.5||3791.5|0
1628788800000|2021-08-12 17:20:00||3776.5||3801||3801||3776.5|0
1628789700000|2021-08-12 17:35:00||3776.5||3801.5||3801.5||3776.5|0
1628790600000|2021-08-12 17:50:00||3776.5||3802||3802||3776.5|0
1628791200000|2021-08-12 18:00:00||3776.5||3802.5||3802.5||3776.5|0
1628791800000|2021-08-12 18:10:00||3794||3803||3803||3794|0
1628792400000|2021-08-12 18:20:00||3776.5||3804||3804||3776.5|0
1628792700000|2021-08-12 18:25:00||3804.5||3804.5||3804.5||3804.5|0
1628793600000|2021-08-12 18:40:00||3796||3805||3805||3796|0
1628793900000|2021-08-12 18:45:00||3796.5||3807||3807||3776.5|0
1628794500000|2021-08-12 18:55:00||3798.5||3807.5||3807.5||3798.5|0
1628795400000|2021-08-12 19:10:00||3799||3808||3808||3799|0
1628796600000|2021-08-12 19:30:00||3799.5||3808.5||3808.5||3799.5|0
1628796900000|2021-08-12 19:35:00||3800||3809||3809||3800|0
1628797200000|2021-08-12 19:40:00||3776.5||3809.5||3809.5||3776.5|0
1628797800000|2021-08-12 19:50:00||3776.5||3810.5||3810.5||3776.5|0
1628798100000|2021-08-12 19:55:00||3802||3811.5||3811.5||3802|0
1628834400000|2021-08-13 06:00:00|3842.5|3806.5|3842.5|3642|3842.5|3806.5|3842.5|3642|0
1628834700000|2021-08-13 06:05:00||3643||3812||3812||3643|0
1628837700000|2021-08-13 06:55:00||3812.5||3812.5||3812.5||3812|0
1628838000000|2021-08-13 07:00:00|3842|3812|3830|3822|3842.5|3822|3830|3812|0
1628838300000|2021-08-13 07:05:00|3830.5|3822.5|3825.5|3821|3831|3823|3825|3821|0
1628838600000|2021-08-13 07:10:00|3826|3820.5|3822.5|3818|3826|3820.5|3822|3817.5|2
1628838900000|2021-08-13 07:15:00|3823|3818.5|3826.5|3822.5|3827|3823|3822|3817.5|0
1628839200000|2021-08-13 07:20:00|3827|3822|3826|3821.5|3830|3825|3825.5|3821.5|0
1628839500000|2021-08-13 07:25:00|3825.5|3821|3820.5|3816|3825.5|3821|3820.5|3816|0
1628839800000|2021-08-13 07:30:00|3820|3815.5|3820.5|3816.5|3822.5|3819|3819|3815|0
1628840100000|2021-08-13 07:35:00|3821|3817|3821.5|3817.5|3822.5|3818.5|3820|3816|0
1628840400000|2021-08-13 07:40:00|3822|3818|3824|3820|3824|3820|3821.5|3817.5|2
1628840700000|2021-08-13 07:45:00|3824.5|3820.5|3822|3818|3824.5|3820.5|3821|3817|0
1628841000000|2021-08-13 07:50:00|3822.5|3818.5|3824|3820|3826.5|3822.5|3821.5|3818|0
1628841300000|2021-08-13 07:55:00|3824.5|3820.5|3822|3818|3824.5|3820.5|3820|3816|0
1628841600000|2021-08-13 08:00:00|3822.5|3818.5|3824.5|3820.5|3825.5|3821.5|3822.5|3818.5|0
1628841900000|2021-08-13 08:05:00|3824|3820|3825.5|3821.5|3825.5|3821.5|3821.5|3817.5|6
1628842200000|2021-08-13 08:10:00|3825|3821|3827|3823|3827|3823|3823.5|3821|0
1628842500000|2021-08-13 08:15:00|3826|3822.5|3830|3825.5|3830|3826|3826|3821.5|0
1628842800000|2021-08-13 08:20:00|3829.5|3825|3829.5|3825.5|3829.5|3825.5|3827|3823|0
1628843100000|2021-08-13 08:25:00|3829|3825|3828|3824|3829|3825|3827.5|3823.5|0
1628843400000|2021-08-13 08:30:00|3827.5|3823.5|3829|3824.5|3829.5|3825.5|3827|3822.5|0
1628843700000|2021-08-13 08:35:00|3828.5|3824|3830|3826.5|3830|3826.5|3828|3824|2
1628844000000|2021-08-13 08:40:00|3829|3826|3828.5|3825|3829|3826|3827|3822.5|5
1628844300000|2021-08-13 08:45:00|3829|3824.5|3830.5|3826.5|3830.5|3827|3828|3824.5|0
1628844600000|2021-08-13 08:50:00|3831|3826|3830.5|3826.5|3831.5|3827.5|3830|3826|0
1628844900000|2021-08-13 08:55:00|3830|3826|3829|3824.5|3830|3826|3828.5|3824|0
1628845200000|2021-08-13 09:00:00|3829.5|3825|3829|3825|3830|3826|3828.5|3824.5|0
1628845500000|2021-08-13 09:05:00|3829.5|3825.5|3830.5|3826.5|3830.5|3826.5|3829.5|3825|0
1628845800000|2021-08-13 09:10:00|3831|3827|3830|3826|3832.5|3828.5|3830|3826|0
1628846100000|2021-08-13 09:15:00|3829.5|3825.5|3831|3827|3831.5|3827.5|3829|3824.5|3
1628846400000|2021-08-13 09:20:00|3830.5|3825.5|3829.5|3825|3830.5|3825.5|3829.5|3825|44
1628846700000|2021-08-13 09:25:00|3831|3825.5|3831.5|3826.5|3831.5|3827|3831|3825.5|1
1628847000000|2021-08-13 09:30:00|3832|3827|3832|3827.5|3832.5|3828|3831.5|3827|0
1628847300000|2021-08-13 09:35:00|3831.5|3827|3829|3824.5|3831.5|3827|3829|3824.5|0
1628847600000|2021-08-13 09:40:00|3828.5|3824|3826|3821.5|3829|3824|3826|3804.5|0
1628847900000|2021-08-13 09:45:00|3826.5|3822|3828|3823.5|3828.5|3824|3826.5|3822|0
1628848200000|2021-08-13 09:50:00|3827.5|3823|3829.5|3825.5|3829.5|3825.5|3827|3822.5|0
1628848500000|2021-08-13 09:55:00|3829|3825|3829|3825|3829.5|3825.5|3828|3823.5|0
1628848800000|2021-08-13 10:00:00|3828.5|3824.5|3831.5|3827.5|3831.5|3827.5|3827|3823|0
1628849100000|2021-08-13 10:05:00|3832|3828|3831.5|3827.5|3833.5|3829|3831|3827|0
1628849400000|2021-08-13 10:10:00|3832|3828|3833.5|3828.5|3833.5|3829|3832|3828|0
1628849700000|2021-08-13 10:15:00|3834|3829|3834|3829.5|3834.5|3829.5|3833.5|3829|0
1628850000000|2021-08-13 10:20:00|3834.5||3836||3836||3834.5||0
1628850300000|2021-08-13 10:25:00|3835.5|3829|3831.5|3827|3835.5|3829|3831.5|3827|0
1628850600000|2021-08-13 10:30:00|3831|3826.5|3830|3826|3831|3826.5|3830|3825.5|0
1628850900000|2021-08-13 10:35:00|3830.5|3826.5|3832.5|3828|3832.5|3828.5|3830.5|3826.5|0
1628851200000|2021-08-13 10:40:00|3833|3828.5|3832.5|3828.5|3833|3828.5|3832.5|3828|0
1628851500000|2021-08-13 10:45:00|3832|3828|3831.5|3827.5|3832|3828|3831.5|3827|0
1628851800000|2021-08-13 10:50:00|3832|3827|3831|3826.5|3832|3827|3830.5|3826.5|0
1628852100000|2021-08-13 10:55:00|3830.5|3827|3831|3826.5|3831.5|3827|3830.5|3826|10
1628852400000|2021-08-13 11:00:00|3831.5|3822|3829.5|3825.5|3835|3826|3829|3820.5|0
1628852700000|2021-08-13 11:05:00|3830|3826|3829.5|3826|3831|3826.5|3829.5|3826|0
1628853000000|2021-08-13 11:10:00|3829|3825.5|3828|3824|3829|3825.5|3827.5|3823.5|0
1628853300000|2021-08-13 11:15:00|3827.5|3823.5|3827.5|3823.5|3828|3824|3827|3823.5|0
1628853600000|2021-08-13 11:20:00|3828|3824|3828|3824|3828|3824|3826.5|3822.5|0
1628853900000|2021-08-13 11:25:00|3827.5|3823.5|3828|3824|3828|3824|3827|3822.5|0
1628854200000|2021-08-13 11:30:00|3827.5|3823.5|3827.5|3823.5|3828|3824|3827|3823|1
1628854500000|2021-08-13 11:35:00|3828|3823|3827|3823.5|3828|3823.5|3827|3823|0
1628854800000|2021-08-13 11:40:00|3826.5|3823|3827.5|3823|3827.5|3823.5|3826.5|3822.5|1
1628855100000|2021-08-13 11:45:00|3828|3823.5|3828|3824.5|3828.5|3824.5|3827.5|3823|0
1628855400000|2021-08-13 11:50:00|3827.5|3824|3828|3823.5|3828.5|3824|3827|3822.5|10
1628855700000|2021-08-13 11:55:00|3828.5|3823|3827|3822.5|3828.5|3823|3826|3822|0
1628856000000|2021-08-13 12:00:00|3826.5|3822|3826|3822|3826.5|3822|3825.5|3821.5|0
1628856300000|2021-08-13 12:05:00|3826.5|3822.5|3827|3823|3827|3823|3826|3821.5|0
1628856600000|2021-08-13 12:10:00|3827.5|3822.5|3826.5|3822.5|3827.5|3822.5|3825.5|3821|0
1628856900000|2021-08-13 12:15:00|3826|3822|3825|3821|3826.5|3822.5|3825|3820.5|0
1628857200000|2021-08-13 12:20:00|3825.5|3821.5|3827.5|3823.5|3827.5|3823.5|3825.5|3821.5|0
1628857500000|2021-08-13 12:25:00|3828|3824|3828.5|3824|3828.5|3824.5|3828|3824|0
1628857800000|2021-08-13 12:30:00|3828|3823.5|3827.5|3823.5|3828|3823.5|3827|3823|0
1628858100000|2021-08-13 12:35:00|3828|3823|3828|3823.5|3828|3824|3826.5|3823|0
1628858400000|2021-08-13 12:40:00|3828.5|3824|3827|3823.5|3829|3825|3827|3823.5|0
1628858700000|2021-08-13 12:45:00|3827.5|3823|3827.5|3823.5|3828|3824|3827|3823|0
1628859000000|2021-08-13 12:50:00|3828|3823|3827.5|3823.5|3828|3823.5|3827|3822.5|0
1628859300000|2021-08-13 12:55:00|3828|3824|3828.5|3824|3829.5|3825|3827.5|3824|0
1628859600000|2021-08-13 13:00:00|3829|3824.5|3827.5|3823.5|3829|3824.5|3827.5|3823.5|0
1628859900000|2021-08-13 13:05:00|3828|3824|3827.5|3823.5|3828|3824|3827.5|3823.5|0
1628860200000|2021-08-13 13:10:00|3827|3823|3827|3823|3828|3823.5|3826.5|3822.5|0
1628860500000|2021-08-13 13:15:00|3827.5|3822.5|3825.5|3821|3827.5|3822.5|3825.5|3821|0
1628860800000|2021-08-13 13:20:00|3825|3820.5|3822.5|3818.5|3825|3820.5|3822.5|3818.5|0
1628861100000|2021-08-13 13:25:00|3823|3819|3824|3819.5|3824|3820|3823|3818.5|0
1628861400000|2021-08-13 13:30:00|3823.5|3819|3823|3818.5|3825|3820.5|3821.5|3817|0
1628861700000|2021-08-13 13:35:00|3822.5|3818|3825|3820.5|3825|3821|3821|3816.5|0
1628862000000|2021-08-13 13:40:00|3824.5|3821|3824|3820|3824.5|3821|3823|3818|0
1628862300000|2021-08-13 13:45:00|3824.5|3820.5|3828|3823.5|3829|3824|3824.5|3820.5|0
1628862600000|2021-08-13 13:50:00|3827.5|3823|3827|3822|3828.5|3824|3826|3821|1
1628862900000|2021-08-13 13:55:00|3827.5|3822.5|3830|3818|3830.5|3823|3826|3818|0
1628863200000|2021-08-13 14:00:00|3829.5|3818.5|3831.5|3827.5|3832|3828|3826|3818.5|0
1628863500000|2021-08-13 14:05:00|3832|3828|3832|3828|3833|3829|3829.5|3825.5|0
1628863800000|2021-08-13 14:10:00|3832.5|3827.5|3830|3825.5|3832.5|3827.5|3829|3824.5|0
1628864100000|2021-08-13 14:15:00|3830.5|3826|3832|3828|3832.5|3828|3830|3826|0
1628864400000|2021-08-13 14:20:00|3832.5|3828.5|3833|3829|3833|3829|3831.5|3827.5|0
1628864700000|2021-08-13 14:25:00|3833.5|3828.5|3828.5|3824.5|3833.5|3828.5|3827.5|3823.5|0
1628865000000|2021-08-13 14:30:00|3829|3825|3828.5|3824.5|3830|3826|3827.5|3823.5|0
1628865300000|2021-08-13 14:35:00|3828|3824|3825.5|3821.5|3828|3824.5|3825.5|3821.5|0
1628865600000|2021-08-13 14:40:00|3826|3822|3826|3822|3826|3822|3824.5|3820.5|0
1628865900000|2021-08-13 14:45:00|3825.5|3821.5|3827.5|3823.5|3828|3824|3825.5|3821.5|0
1628866200000|2021-08-13 14:50:00|3828|3823|3827.5|3823.5|3828|3823.5|3827.5|3823|0
1628866500000|2021-08-13 14:55:00|3828|3823|3826.5|3822.5|3828|3823.5|3826.5|3822.5|0
1628866800000|2021-08-13 15:00:00|3827|3823|3825.5|3821|3827|3823|3825.5|3821|0
1628867100000|2021-08-13 15:05:00|3825|3820.5|3824.5|3820.5|3825|3820.5|3823.5|3819|0
1628867400000|2021-08-13 15:10:00|3824|3820|3822.5|3819|3824|3820.5|3822.5|3819|0
1628867700000|2021-08-13 15:15:00|3823|3819.5|3824.5|3820|3824.5|3820|3823|3819|0
1628868000000|2021-08-13 15:20:00|3824|3820.5|3826.5|3822.5|3826.5|3822.5|3824|3820|0
1628868300000|2021-08-13 15:25:00|3827|3823|3836.5|3820.5|3877|3825|3827|3820|0
1628868600000|2021-08-13 15:30:00|3837.5|3821|3830|3820.5|3837.5|3822|3829.5|3820.5|0
1628868900000|2021-08-13 15:35:00|3829.5|3820|3834.5|3817.5|3844.5|3820|3829|3809|0
1628869200000|2021-08-13 15:40:00|3845|3817|3844|3809|3845|3817|3844|3808|0
1628870400000|2021-08-13 16:00:00|3852||3851.5||3852||3851.5||0
1628870700000|2021-08-13 16:05:00|3886.5|3809.5|3851|3809.5|3886.5|3809.5|3851|3809.5|0
1628871000000|2021-08-13 16:10:00|3886.5|3810|3850|3810.5|3886.5|3810.5|3850|3801.5|0
1628871300000|2021-08-13 16:15:00|3858.5|3811|3849.5|3811|3858.5|3811|3849.5|3811|0
1628872800000|2021-08-13 16:40:00|3858|3802.5|3849|3803.5|3858|3803.5|3849|3802.5|0
1628874300000|2021-08-13 17:05:00|3884|3804|3848|3804.5|3884|3804.5|3848|3795.5|0
1628875200000|2021-08-13 17:20:00|3847.5|3796|3847.5|3805|3847.5|3805|3847.5|3796|0
1628875800000|2021-08-13 17:30:00|3856|3805.5|3847|3805.5|3856|3805.5|3847|3805.5|0
1628878800000|2021-08-13 18:20:00|3855.5|3806|3846.5|3806|3855.5|3806|3846.5|3806|0
1628879400000|2021-08-13 18:30:00|3855|3806.5|3846|3806.5|3855|3806.5|3846|3806.5|0
1628880000000|2021-08-13 18:40:00|3845.5|3761.5|3845.5|3799|3845.5|3799|3845.5|3761.5|0
1628881500000|2021-08-13 19:05:00|3845|3761.5|3845|3799.5|3845|3799.5|3845|3761.5|0
1628882100000|2021-08-13 19:15:00|3853.5|3800|3852.5|3800|3853.5|3800|3852.5|3800|0
1628883600000|2021-08-13 19:40:00|3852|3791.5|3852|3800.5|3852|3800.5|3852|3791.5|0
1628884500000|2021-08-13 19:55:00|3851.5|3761.5|3851.5|3801|3851.5|3801|3851.5|3761.5|0
1629093600000|2021-08-16 06:00:00|3838.5|3778.5|3997.5|3761|3997.5|3778.5|3838.5|3761|0
1629094200000|2021-08-16 06:10:00||3761.5||3761.5||3761.5||3761.5|0
1629094500000|2021-08-16 06:15:00|3997||3997||3997||3997||0
1629096900000|2021-08-16 06:55:00|3881.5|3762.5|3872|3801.5|3881.5|3801.5|3828|3761.5|0
1629097200000|2021-08-16 07:00:00|3871.5|3762.5|3854.5|3762|3871.5|3798|3854.5|3761.5|0
1629097500000|2021-08-16 07:05:00|3864.5|3761.5|3855|3763|3908|3763|3855|3761.5|0
1629098100000|2021-08-16 07:15:00|3857.5|3769.5|3822|3818|3863.5|3819.5|3821.5|3769.5|0
1629098400000|2021-08-16 07:20:00|3822.5|3818.5|3827.5|3822.5|3827.5|3822.5|3822.5|3818.5|0
1629098700000|2021-08-16 07:25:00|3828|3823|3829.5|3825|3830.5|3825.5|3826|3822.5|1
1629099000000|2021-08-16 07:30:00|3830|3825.5|3825.5|3821.5|3830.5|3826.5|3825.5|3821.5|0
1629099300000|2021-08-16 07:35:00|3825|3821|3822.5|3818.5|3826.5|3821.5|3820.5|3816|0
1629099600000|2021-08-16 07:40:00|3823|3819|3823.5|3819.5|3825.5|3820.5|3823|3818.5|0
1629099900000|2021-08-16 07:45:00|3824|3820|3823|3819.5|3825.5|3820.5|3822|3818|0
1629100200000|2021-08-16 07:50:00|3823.5|3819|3824|3819.5|3824|3819.5|3820.5|3816.5|0
1629100500000|2021-08-16 07:55:00|3824.5|3820|3827|3822.5|3827|3823|3824|3819.5|0
1629100800000|2021-08-16 08:00:00|3826.5|3823|3824|3819.5|3826.5|3823.5|3824|3819.5|0
1629101100000|2021-08-16 08:05:00|3823.5|3819|3823.5|3819|3824.5|3820.5|3822|3817.5|0
1629101400000|2021-08-16 08:10:00|3824|3819.5|3825.5|3821.5|3826|3822.5|3823|3819.5|0
1629101700000|2021-08-16 08:15:00|3827.5|3821|3828|3824|3829|3825.5|3826|3821|0
1629102000000|2021-08-16 08:20:00|3827.5|3823.5|3830|3824.5|3830.5|3826.5|3827|3823|2
1629102300000|2021-08-16 08:25:00|3830.5|3825|3831.5|3826|3832|3826.5|3830|3825|0
1629102600000|2021-08-16 08:30:00|3831|3825.5|3829|3823.5|3831|3825.5|3828.5|3823.5|0
1629102900000|2021-08-16 08:35:00|3828.5|3823|3827.5|3821.5|3828.5|3823|3827.5|3821.5|0
1629103200000|2021-08-16 08:40:00|3827|3821|3824.5|3819.5|3827|3821|3824.5|3819|0
1629103500000|2021-08-16 08:45:00|3825|3817.5|3829.5|3821.5|3846|3821.5|3824.5|3800|0
1629103800000|2021-08-16 08:50:00|3830.5|3822|3827.5|3822.5|3831|3822.5|3827|3822|0
1629104100000|2021-08-16 08:55:00|3828|3822|3827|3821.5|3828|3822|3827|3821.5|0
1629104400000|2021-08-16 09:00:00|3826|3821|3828|3822.5|3828|3822.5|3826|3821|0
1629104700000|2021-08-16 09:05:00||3822||3822||3822||3822|0
1629105000000|2021-08-16 09:10:00|3827.5|3822.5|3825|3819.5|3827.5|3822.5|3825|3819|0
1629105300000|2021-08-16 09:15:00|3824.5|3819|3823.5|3818|3824.5|3819|3823|3817.5|0
1629105600000|2021-08-16 09:20:00|3823|3818.5|3824|3819|3824.5|3819|3823|3818.5|0
1629105900000|2021-08-16 09:25:00|3824.5|3819.5|3826.5|3822|3826.5|3822|3824.5|3819.5|10
1629106200000|2021-08-16 09:30:00|3827|3821.5|3825|3819|3827|3822|3825|3818.5|0
1629106500000|2021-08-16 09:35:00|3824.5|3818.5|3822|3816.5|3824.5|3818.5|3822|3816|0
1629106800000|2021-08-16 09:40:00|3822.5|3817|3823|3817.5|3823|3817.5|3822.5|3817|0
1629107100000|2021-08-16 09:45:00|3823.5|3818|3824|3818.5|3824|3818.5|3823.5|3818|0
1629107400000|2021-08-16 09:50:00||3818||3819.5||3819.5||3818|0
1629107700000|2021-08-16 09:55:00||3819||3818.5||3819||3818|0
1629108000000|2021-08-16 10:00:00|3823|3818|3823|3817.5|3823|3818|3823|3817.5|0
1629108300000|2021-08-16 10:05:00|3823.5|3818|3824|3819.5|3824.5|3819.5|3823.5|3818|0
1629108600000|2021-08-16 10:10:00|3823|3819|3821|3816|3823|3819|3821|3815.5|0
1629108900000|2021-08-16 10:15:00|3820.5|3815.5|3818|3812.5|3820.5|3815.5|3818|3812|0
1629109200000|2021-08-16 10:20:00|3817.5|3813|3816.5|3811.5|3817.5|3813.5|3816|3811|0
1629109500000|2021-08-16 10:25:00|3817|3812|3821.5|3816|3821.5|3816|3817|3812|0
1629109800000|2021-08-16 10:30:00|3821|3815.5|3821.5|3816|3821.5|3816|3821|3815.5|0
1629110100000|2021-08-16 10:35:00|3821|3816.5|3823|3818|3823|3818|3821|3816.5|0
1629110400000|2021-08-16 10:40:00|3823.5|3818.5|3825|3820|3825.5|3820|3823|3818.5|0
1629110700000|2021-08-16 10:45:00|3825.5|3820.5|3827|3822|3827|3822.5|3825.5|3820.5|0
1629111000000|2021-08-16 10:50:00|3826.5|3821.5|3825|3818.5|3826.5|3821.5|3825|3818.5|0
1629111300000|2021-08-16 10:55:00|3824.5|3818|3822|3816|3824.5|3818|3822|3816|0
1629111600000|2021-08-16 11:00:00|3825.5|3814|3824|3818.5|3873|3818.5|3823.5|3780.5|0
1629111900000|2021-08-16 11:05:00|3824.5|3819|3824|3819.5|3824.5|3819.5|3824|3819|0
1629112200000|2021-08-16 11:10:00|3824.5||3824.5||3824.5||3824.5||0
1629112500000|2021-08-16 11:15:00|3825|3820|3825|3820.5|3825.5|3820.5|3825|3820|1
1629112800000|2021-08-16 11:20:00|3825.5|3820|3825|3820|3825.5|3820.5|3825|3820|0
1629113100000|2021-08-16 11:25:00|3824.5|3819.5|3823|3817.5|3824.5|3819.5|3823|3817.5|2
1629113400000|2021-08-16 11:30:00|3822.5|3817|3822|3816.5|3822.5|3817|3822|3816.5|0
1629113700000|2021-08-16 11:35:00||3816||3816.5||3816.5||3816|0
1629114000000|2021-08-16 11:40:00|3821.5|3816|3821|3815.5|3821.5|3816.5|3821|3815.5|0
1629114300000|2021-08-16 11:45:00||3815||3815||3815.5||3815|0
1629114600000|2021-08-16 11:50:00||3815.5||3816||3816.5||3815.5|0
1629114900000|2021-08-16 11:55:00||3816.5||3815.5||3816.5||3815|0
1629115200000|2021-08-16 12:00:00|3820.5|3815|3818|3812|3820.5|3815|3818|3811.5|0
1629115500000|2021-08-16 12:05:00|3818.5|3812.5|3820|3814.5|3820|3815|3818.5|3812.5|0
1629115800000|2021-08-16 12:10:00||3814||3814||3814||3814|0
1629116100000|2021-08-16 12:15:00||3814.5||3815||3815||3814.5|0
1629116400000|2021-08-16 12:20:00|3820.5|3815.5|3821|3815|3821|3816|3820.5|3815|0
1629116700000|2021-08-16 12:25:00|3820.5|3814.5|3822.5|3812|3822.5|3815|3820|3811.5|0
1629117000000|2021-08-16 12:30:00|3822|3811.5|3820|3815|3822|3815|3820|3811|0
1629117300000|2021-08-16 12:35:00|3820.5|3815.5|3820.5|3816|3820.5|3816|3820|3815.5|0
1629117600000|2021-08-16 12:40:00|3821|3817|3823.5|3819|3823.5|3819|3821|3817|0
1629117900000|2021-08-16 12:45:00|3823|3819.5|3827|3822|3827|3822|3823|3819.5|1
1629118200000|2021-08-16 12:50:00|3827.5|3822.5|3827.5|3823|3827.5|3823|3827|3822.5|0
1629118500000|2021-08-16 12:55:00|3827|3822.5|3829.5|3824|3829.5|3824|3827|3822|0
1629118800000|2021-08-16 13:00:00|3829|3823.5|3829|3823.5|3829.5|3823.5|3829|3823.5|0
1629119100000|2021-08-16 13:05:00||3823||3823||3824||3822.5|0
1629119400000|2021-08-16 13:10:00|3828.5|3822.5|3827|3821.5|3828.5|3822.5|3827|3821.5|0
1629119700000|2021-08-16 13:15:00|3827.5|3822|3828|3823|3828|3823|3827|3822|0
1629120000000|2021-08-16 13:20:00|3828.5|3822.5|3829.5|3825|3829.5|3825|3828.5|3822.5|0
1629120300000|2021-08-16 13:25:00|3829|3824.5|3828.5|3822.5|3830|3824.5|3828.5|3822.5|0
1629120600000|2021-08-16 13:30:00|3829|3823|3829|3823|3829.5|3825|3826.5|3820.5|1
1629120900000|2021-08-16 13:35:00|3828.5|3823.5|3826.5|3821|3829|3824|3826.5|3820.5|0
1629121200000|2021-08-16 13:40:00|3827|3821.5|3825.5|3819.5|3828|3823|3825.5|3819.5|0
1629121500000|2021-08-16 13:45:00|3826|3820|3827.5|3822|3827.5|3822|3826|3820|0
1629121800000|2021-08-16 13:50:00|3828|3822.5|3827.5|3821|3828.5|3823|3827.5|3821|0
1629122100000|2021-08-16 13:55:00|3827|3820.5|3827.5|3823|3828|3823|3826.5|3820.5|0
1629122400000|2021-08-16 14:00:00|3827|3822.5|3823.5|3818|3827|3822.5|3823.5|3818|0
1629122700000|2021-08-16 14:05:00|3823|3817.5|3819.5|3814|3823|3817.5|3819.5|3813.5|0
1629123000000|2021-08-16 14:10:00|3818.5|3813.5|3813.5|3807.5|3818.5|3814|3813.5|3807.5|0
1629123300000|2021-08-16 14:15:00|3812.5|3807|3805.5|3800|3812.5|3807|3805.5|3799.5|0
1629123600000|2021-08-16 14:20:00|3805|3799.5|3805.5|3800|3805.5|3800.5|3804.5|3799|0
1629123900000|2021-08-16 14:25:00|3805|3799.5|3805.5|3801|3806|3801.5|3803.5|3798|0
1629124200000|2021-08-16 14:30:00|3806|3800.5|3810|3805|3810|3805|3806|3799.5|0
1629124500000|2021-08-16 14:35:00|3810.5|3806|3812.5|3806.5|3813|3808|3810.5|3806|0
1629124800000|2021-08-16 14:40:00|3812|3807|3810.5|3806|3812|3807|3810.5|3804|0
1629125100000|2021-08-16 14:45:00|3811|3805.5|3812.5|3807|3812.5|3807|3810.5|3805|0
1629125400000|2021-08-16 14:50:00|3812|3806.5|3810.5|3805|3812|3807|3810.5|3804.5|0
1629125700000|2021-08-16 14:55:00|3811|3805.5|3809.5|3804|3811|3806|3809.5|3803.5|0
1629126000000|2021-08-16 15:00:00|3810|3803.5|3810|3805.5|3810|3806|3810|3803.5|0
1629126300000|2021-08-16 15:05:00|3809.5|3806|3810.5|3806|3810.5|3806|3809.5|3804|0
1629126600000|2021-08-16 15:10:00|3811|3805.5|3812|3807|3812|3807|3810.5|3805.5|0
1629126900000|2021-08-16 15:15:00|3812.5|3807.5|3812.5|3808|3812.5|3808|3811|3807.5|2
1629127200000|2021-08-16 15:20:00|3813|3808.5|3814.5|3809.5|3815|3810|3813|3808.5|0
1629127500000|2021-08-16 15:25:00|3815|3810|3823.5|3806.5|3823.5|3810|3815|3806.5|0
1629127800000|2021-08-16 15:30:00|3824|3806|3823.5|3810.5|3824|3810.5|3823.5|3806|0
1629128100000|2021-08-16 15:35:00||3811||3810.5||3811.5||3801|0
1629128400000|2021-08-16 15:40:00||3800.5||3793.5||3800.5||3761.5|0
1629131100000|2021-08-16 16:25:00||3785||3794||3794||3785|0
1629131700000|2021-08-16 16:35:00||3785.5||3794.5||3794.5||3785.5|0
1629132000000|2021-08-16 16:40:00||3786||3795.5||3795.5||3786|0
1629134100000|2021-08-16 17:15:00|3836.5|3787|3836|3796.5|3844.5|3796.5|3836|3787|0
1629134700000|2021-08-16 17:25:00|3837.5|3788|3837.5|3797|3837.5|3797|3837.5|3788|0
1629135300000|2021-08-16 17:35:00|3840|3788.5|3840|3797.5|3840|3797.5|3840|3788.5|0
1629136800000|2021-08-16 18:00:00|3841.5|3789|3841.5|3798|3841.5|3798|3841.5|3789|0
1629137100000|2021-08-16 18:05:00|3852|3798.5|3843|3798.5|3852|3798.5|3843|3798.5|0
1629137400000|2021-08-16 18:10:00|3851|3799|3844.5|3799|3851|3799|3844.5|3799|0
1629138000000|2021-08-16 18:20:00|3844|3799.5|3844|3799.5|3844|3799.5|3844|3799.5|0
1629138300000|2021-08-16 18:25:00|3852|3800|3843.5|3800|3852|3800|3843.5|3800|0
1629138600000|2021-08-16 18:30:00|3852|3800.5|3843|3800.5|3852|3800.5|3843|3800.5|0
1629138900000|2021-08-16 18:35:00|3842.5|3792|3842.5|3801|3842.5|3801|3842.5|3792|0
1629139800000|2021-08-16 18:50:00|3851|3801.5|3843.5|3801.5|3851|3801.5|3843.5|3801.5|0
1629140700000|2021-08-16 19:05:00|3843|3761.5|3843|3802|3843|3802|3843|3761.5|0
1629141300000|2021-08-16 19:15:00|3851.5|3802.5|3850.5|3802.5|3851.5|3802.5|3850.5|3802.5|0
1629142800000|2021-08-16 19:40:00|3852|3803|3849.5|3803.5|3852|3803.5|3849.5|3761.5|0
1629143100000|2021-08-16 19:45:00|3849|3795|3849|3804|3849|3804|3849|3795|0
1629143400000|2021-08-16 19:50:00|3848.5|3795.5|3848|3805|3848.5|3805|3848|3761.5|0
1629180000000|2021-08-17 06:00:00|3841.5|3781.5|3852|3762|3852.5|3781.5|3839.5|3761|0
1629180600000|2021-08-17 06:10:00|3842.5||3842.5||3842.5||3842.5||0
1629181200000|2021-08-17 06:20:00|3842|3762.5|3841.5|3762|3842|3762.5|3840.5|3762|0
1629181800000|2021-08-17 06:30:00|3842||3842||3842||3842||0
1629183000000|2021-08-17 06:50:00|3841|3762.5|3832.5|3775|3841.5|3775|3832|3762.5|0
1629183300000|2021-08-17 06:55:00|3841.5|3776|3832.5|3785.5|3841.5|3786|3831|3762.5|0
1629183600000|2021-08-17 07:00:00|3838.5|3786|3818|3813.5|3842.5|3814.5|3818|3766.5|0
1629183900000|2021-08-17 07:05:00|3818.5|3813|3812|3808|3818.5|3813|3811.5|3807.5|0
1629184200000|2021-08-17 07:10:00|3811.5|3807.5|3813.5|3808.5|3813.5|3808.5|3809|3805|0
1629184500000|2021-08-17 07:15:00|3813|3808|3817|3812.5|3817.5|3814|3812.5|3808|3
1629184800000|2021-08-17 07:20:00|3816.5|3812|3814.5|3810|3818.5|3813.5|3814.5|3810|0
1629185100000|2021-08-17 07:25:00|3814|3809.5|3817.5|3812.5|3817.5|3812.5|3813.5|3809|0
1629185400000|2021-08-17 07:30:00|3817|3813|3819|3815|3820|3816|3816.5|3813|0
1629185700000|2021-08-17 07:35:00|3819.5|3815.5|3823|3819.5|3823|3820|3819.5|3815.5|1
1629186000000|2021-08-17 07:40:00|3823.5|3820|3822|3818|3824|3820.5|3822|3818|0
1629186300000|2021-08-17 07:45:00|3822.5|3818.5|3822.5|3818.5|3823|3819|3821.5|3817.5|0
1629186600000|2021-08-17 07:50:00|3823|3818|3826|3821.5|3826.5|3822.5|3823|3818|0
1629186900000|2021-08-17 07:55:00|3825.5|3821|3827.5|3823.5|3827.5|3823.5|3825|3820.5|0
1629187200000|2021-08-17 08:00:00|3828|3824|3831|3826.5|3831|3827|3828|3824|0
1629187500000|2021-08-17 08:05:00|3831.5|3827|3832|3828|3832|3828|3829.5|3826|0
1629187800000|2021-08-17 08:10:00|3831|3827.5|3832.5|3828.5|3833|3829|3829|3825|0
1629188100000|2021-08-17 08:15:00|3833|3829|3831|3827|3833|3829|3831|3827|0
1629188400000|2021-08-17 08:20:00|3831.5|3827.5|3832|3828|3833.5|3829.5|3831.5|3827|0
1629188700000|2021-08-17 08:25:00|3832.5|3828.5|3831|3827|3833|3829.5|3831|3826.5|0
1629189000000|2021-08-17 08:30:00|3831.5|3827.5|3834|3829.5|3835|3831|3831.5|3827|0
1629189300000|2021-08-17 08:35:00|3833.5|3830|3840.5|3836.5|3840.5|3836.5|3833.5|3829.5|0
1629189600000|2021-08-17 08:40:00|3841|3837|3839|3835|3841|3837.5|3839|3835|0
1629189900000|2021-08-17 08:45:00|3839.5|3835.5|3839|3835|3840.5|3836.5|3839|3834.5|0
1629190200000|2021-08-17 08:50:00|3839.5|3835.5|3838.5|3834.5|3840.5|3836.5|3838|3834.5|0
1629190500000|2021-08-17 08:55:00|3838|3834|3838.5|3835|3838.5|3835|3837.5|3833|4
1629190800000|2021-08-17 09:00:00|3839|3834.5|3840.5|3836.5|3841.5|3838|3838.5|3834.5|0
1629191100000|2021-08-17 09:05:00|3841|3837|3842.5|3839|3842.5|3839|3841|3837|0
1629191400000|2021-08-17 09:10:00|3843.5|3839.5|3845|3841|3846.5|3843|3843.5|3839.5|1
1629191700000|2021-08-17 09:15:00|3844.5|3840.5|3844|3840|3844.5|3841|3843|3839|0
1629192000000|2021-08-17 09:20:00|3844.5|3840.5|3847|3843|3847|3843|3844|3840.5|0
1629192300000|2021-08-17 09:25:00|3847.5|3843.5|3844.5|3840|3847.5|3843.5|3844.5|3840|0
1629192600000|2021-08-17 09:30:00|3845|3840.5|3841|3837|3845|3841|3841|3836.5|0
1629192900000|2021-08-17 09:35:00|3841.5|3836.5|3841|3837|3842.5|3839|3841|3836.5|0
1629193200000|2021-08-17 09:40:00|3840.5|3836.5|3840.5|3836|3840.5|3836.5|3840|3835.5|0
1629193500000|2021-08-17 09:45:00|3840|3836.5|3840|3836|3840.5|3837|3839|3834.5|0
1629193800000|2021-08-17 09:50:00|3839.5|3835.5|3840.5|3836|3840.5|3836.5|3838.5|3834.5|0
1629194100000|2021-08-17 09:55:00|3841|3836.5|3841|3837|3842|3838|3840.5|3836|0
1629194400000|2021-08-17 10:00:00|3840.5|3836.5|3839|3835|3841|3837|3839|3834.5|0
1629194700000|2021-08-17 10:05:00|3838.5|3834.5|3841|3837|3841|3837|3838.5|3834.5|0
1629195000000|2021-08-17 10:10:00|3841.5|3837.5|3842|3838|3842|3838|3841|3837.5|0
1629195300000|2021-08-17 10:15:00|3842.5|3838.5|3840.5|3837|3843|3838.5|3840.5|3837|0
1629195600000|2021-08-17 10:20:00|3841|3836.5|3841.5|3837|3841.5|3838|3841|3836.5|0
1629195900000|2021-08-17 10:25:00|3841|3836.5|3838|3834|3864.5|3836.5|3837|3816|0
1629196200000|2021-08-17 10:30:00|3838.5|3834.5|3841|3837.5|3841|3837.5|3838|3834|0
1629196500000|2021-08-17 10:35:00|3841.5|3837|3842|3838|3842|3838|3840|3836.5|0
1629196800000|2021-08-17 10:40:00||3838.5||3838||3838.5||3837.5|0
1629197100000|2021-08-17 10:45:00|3841.5|3837.5|3842|3838.5|3842|3838.5|3840.5|3836.5|0
1629197400000|2021-08-17 10:50:00|3842.5|3838|3842.5|3838.5|3844.5|3840.5|3842.5|3838|0
1629197700000|2021-08-17 10:55:00|3843|3838|3843|3839|3843|3839|3843|3838|0
1629198000000|2021-08-17 11:00:00|3843.5|3839.5|3845|3841|3846.5|3841|3843.5|3830|0
1629198300000|2021-08-17 11:05:00|3845.5|3841.5|3844.5|3841|3847|3843|3844.5|3841|0
1629198600000|2021-08-17 11:10:00|3845|3841.5|3845.5|3841.5|3845.5|3841.5|3845|3841.5|0
1629198900000|2021-08-17 11:15:00|3846|3842|3845.5|3841.5|3846.5|3842.5|3845.5|3841|0
1629199200000|2021-08-17 11:20:00|3846|3842|3845|3841|3846|3842|3845|3841|0
1629199500000|2021-08-17 11:25:00|3844.5|3840|3843|3839|3844.5|3840|3841|3838.5|2
1629199800000|2021-08-17 11:30:00|3843.5|3839.5|3845|3841|3845|3841|3843.5|3839.5|0
1629200100000|2021-08-17 11:35:00|3845.5|3840.5|3844.5|3840|3845.5|3841|3844|3839.5|0
1629200400000|2021-08-17 11:40:00|3845|3840.5|3847|3843|3847.5|3843|3845|3840.5|0
1629200700000|2021-08-17 11:45:00|3847.5|3842.5|3846.5|3842.5|3847.5|3843.5|3846|3842|0
1629201000000|2021-08-17 11:50:00|3846|3842|3846|3842|3846.5|3842|3845|3841|0
1629201300000|2021-08-17 11:55:00|3845.5|3841.5|3845|3840.5|3845.5|3842|3844|3840.5|0
1629201600000|2021-08-17 12:00:00|3844.5|3840|3843|3839|3845|3840.5|3842.5|3838.5|0
1629201900000|2021-08-17 12:05:00|3843.5|3839.5|3844.5|3840.5|3844.5|3841|3843.5|3839.5|0
1629202200000|2021-08-17 12:10:00|3845|3841|3846|3842|3846|3842|3845|3841|0
1629202500000|2021-08-17 12:15:00|3845.5|3841.5|3843|3838.5|3845.5|3841.5|3842.5|3838.5|0
1629202800000|2021-08-17 12:20:00|3843.5|3839|3842|3838|3843.5|3839.5|3842|3838|0
1629203100000|2021-08-17 12:25:00|3841.5|3837.5|3843|3837|3845.5|3838.5|3841.5|3834|2
1629203400000|2021-08-17 12:30:00|3843.5|3834|3843|3839|3845.5|3839|3840.5|3834|5
1629203700000|2021-08-17 12:35:00|3842.5|3838.5|3847|3842.5|3847|3842.5|3842.5|3838|1
1629204000000|2021-08-17 12:40:00|3847.5|3843|3847|3842.5|3848|3844|3845.5|3841.5|0
1629204300000|2021-08-17 12:45:00|3846.5|3842|3847.5|3844|3847.5|3844|3846|3842|0
1629204600000|2021-08-17 12:50:00|3847|3843.5|3846.5|3842.5|3848|3844|3846.5|3842.5|0
1629204900000|2021-08-17 12:55:00|3847|3842|3847|3842.5|3847|3843|3846|3842|0
1629205200000|2021-08-17 13:00:00|3846.5|3842|3847|3843|3847|3843|3845.5|3841.5|0
1629205500000|2021-08-17 13:05:00|3846.5|3842.5|3845.5|3841.5|3847|3842.5|3845|3841|0
1629205800000|2021-08-17 13:10:00|3845|3841|3847|3840|3848.5|3842|3845|3837.5|0
1629206100000|2021-08-17 13:15:00|3846|3839.5|3842|3837.5|3846|3840.5|3841|3837|0
1629206400000|2021-08-17 13:20:00|3842.5|3838|3840.5|3837|3843|3838.5|3840|3836|0
1629206700000|2021-08-17 13:25:00|3841|3836.5|3842|3837.5|3843|3839.5|3840.5|3836.5|0
1629207000000|2021-08-17 13:30:00|3841.5|3838|3846|3841.5|3846|3841.5|3839|3834.5|1
1629207300000|2021-08-17 13:35:00|3846.5|3842|3846|3841.5|3846.5|3842|3841.5|3837|0
1629207600000|2021-08-17 13:40:00|3845.5|3841|3842.5|3837.5|3847|3842.5|3842.5|3837.5|0
1629207900000|2021-08-17 13:45:00|3841.5|3838|3847.5|3843|3848.5|3844|3841.5|3837.5|0
1629208200000|2021-08-17 13:50:00|3847|3842.5|3845|3840|3847|3842.5|3843|3838|0
1629208500000|2021-08-17 13:55:00|3844.5|3839.5|3840|3835.5|3844.5|3839.5|3840|3835|0
1629208800000|2021-08-17 14:00:00|3839.5|3836|3838|3834.5|3839.5|3836|3836.5|3832.5|0
1629209100000|2021-08-17 14:05:00|3837.5|3834|3837.5|3833|3837.5|3834|3835|3831|0
1629209400000|2021-08-17 14:10:00|3837|3833.5|3839.5|3835.5|3839.5|3835.5|3836.5|3832.5|0
1629209700000|2021-08-17 14:15:00|3840|3835|3839|3835|3840.5|3836.5|3837|3833|0
1629210000000|2021-08-17 14:20:00|3838.5|3834.5|3840.5|3836.5|3841|3836.5|3837|3833|0
1629210300000|2021-08-17 14:25:00|3841|3837|3845.5|3841.5|3846|3841.5|3841|3837|0
1629210600000|2021-08-17 14:30:00|3845|3841|3844|3840|3845.5|3842|3844|3840|0
1629210900000|2021-08-17 14:35:00|3844.5|3840.5|3848|3843.5|3848|3844|3844|3840.5|0
1629211200000|2021-08-17 14:40:00|3847.5|3844|3853|3849|3853|3849|3847.5|3844|3
1629211500000|2021-08-17 14:45:00|3853.5|3849.5|3854|3850|3854.5|3850|3852.5|3848.5|0
1629211800000|2021-08-17 14:50:00|3854.5|3849.5|3854|3850|3856.5|3852|3853.5|3849.5|0
1629212100000|2021-08-17 14:55:00|3853.5|3849.5|3851|3846.5|3853.5|3850|3850.5|3846.5|0
1629212400000|2021-08-17 15:00:00|3850.5|3846|3851|3847|3851.5|3847.5|3850|3846|0
1629212700000|2021-08-17 15:05:00|3851.5|3846.5|3850.5|3846.5|3851.5|3847.5|3850|3846.5|0
1629213000000|2021-08-17 15:10:00|3852|3847|3852.5|3848.5|3853|3849|3851.5|3847|3
1629213300000|2021-08-17 15:15:00|3853|3849|3852.5|3848.5|3853|3849|3850.5|3846.5|0
1629213600000|2021-08-17 15:20:00|3853|3849.5|3853.5|3849.5|3854|3850|3853|3848.5|10
1629213900000|2021-08-17 15:25:00|3853|3849|3856|3845.5|3858.5|3849.5|3852.5|3844|0
1629214200000|2021-08-17 15:30:00|3855.5|3845|3856|3846.5|3857|3848|3853|3843.5|0
1629214500000|2021-08-17 15:35:00|3855.5|3847|3867|3841|3869.5|3848.5|3855.5|3831|0
1629214800000|2021-08-17 15:40:00|3869|3832|3865.5|3833.5|3869|3842.5|3858|3831.5|0
1629215100000|2021-08-17 15:45:00|3864.5|3834|3861|3836|3868|3842.5|3859.5|3833|0
1629215400000|2021-08-17 15:50:00|3860.5|3837|3868.5|3824.5|3868.5|3842|3859|3792.5|0
1629216000000|2021-08-17 16:00:00|3868|3816.5|3867.5|3825.5|3882|3825.5|3867.5|3816.5|0
1629216600000|2021-08-17 16:10:00||3792.5||3826||3826||3792.5|0
1629217200000|2021-08-17 16:20:00|3867|3817.5|3866.5|3827|3875.5|3827|3866.5|3817.5|0
1629217800000|2021-08-17 16:30:00|3882|3827.5|3866|3827.5|3882|3827.5|3866|3827.5|0
1629218100000|2021-08-17 16:35:00|3865.5|3792.5|3864.5|3825.5|3865.5|3828|3864.5|3792.5|0
1629218700000|2021-08-17 16:45:00|3864|3817|3864|3818|3864|3818|3864|3809|0
1629219600000|2021-08-17 17:00:00|3863.5|3818.5|3863.5|3818.5|3863.5|3818.5|3863.5|3818.5|0
1629219900000|2021-08-17 17:05:00|3863|3792.5|3862.5|3819.5|3863|3819.5|3862.5|3792.5|0
1629220500000|2021-08-17 17:15:00|3871|3820|3861.5|3820.5|3871|3820.5|3861.5|3811.5|0
1629220800000|2021-08-17 17:20:00|3861|3792.5|3860.5|3821.5|3861|3821.5|3860.5|3792.5|0
1629221100000|2021-08-17 17:25:00|3882|3822|3860|3822|3882|3822|3860|3822|0
1629221400000|2021-08-17 17:30:00|3861.5|3792.5|3861.5|3822.5|3861.5|3822.5|3861.5|3792.5|0
1629222000000|2021-08-17 17:40:00||3814||3814.5||3814.5||3814|0
1629222300000|2021-08-17 17:45:00|3861|3806|3860.5|3815.5|3882|3815.5|3860.5|3806|0
1629223200000|2021-08-17 18:00:00|3862.5|3807|3862.5|3816|3862.5|3816|3862.5|3807|0
1629223500000|2021-08-17 18:05:00|3882|3816.5|3864|3816.5|3882|3816.5|3864|3816.5|0
1629223800000|2021-08-17 18:10:00|3863.5|3808|3863.5|3817|3863.5|3817|3863.5|3808|0
1629224100000|2021-08-17 18:15:00|3882|3817.5|3864.5|3818|3882|3818|3863|3817.5|0
1629225000000|2021-08-17 18:30:00|3864|3809.5|3864|3818.5|3864|3818.5|3864|3809.5|0
1629225300000|2021-08-17 18:35:00|3872.5|3819|3863.5|3819|3872.5|3819|3863.5|3819|0
1629226500000|2021-08-17 18:55:00|3872|3819.5|3865|3819.5|3872|3819.5|3865|3819.5|0
1629227400000|2021-08-17 19:10:00|3864.5|3811|3864.5|3820|3864.5|3820|3864.5|3811|0
1629228300000|2021-08-17 19:25:00|3864|3811.5|3863.5|3821|3882|3821|3863.5|3811.5|0
1629228900000|2021-08-17 19:35:00|3872|3792.5|3882|3821.5|3882|3821.5|3867|3792.5|0
1629229200000|2021-08-17 19:40:00||3792.5||3822.5||3822.5||3792.5|0
1629229800000|2021-08-17 19:50:00||3792.5||3823.5||3823.5||3792.5|0
1629230100000|2021-08-17 19:55:00||3815||3824.5||3824.5||3815|0
1629266400000|2021-08-18 06:00:00|3882.5|3827.5|3882|3793|3882.5|3831.5|3881|3792.5|0
1629267000000|2021-08-18 06:10:00||3792.5||3792.5||3792.5||3792.5|0
1629268500000|2021-08-18 06:35:00|3881.5|3793|3881|3793.5|3881.5|3794|3881|3793|0
1629269400000|2021-08-18 06:50:00||3794||3816||3816||3794|0
1629269700000|2021-08-18 06:55:00|3882|3816.5|3867.5|3842.5|3882|3845|3858.5|3798.5|0
1629270000000|2021-08-18 07:00:00|3867|3843|3873.5|3866|3882.5|3866|3864|3822.5|0
1629270300000|2021-08-18 07:05:00|3873|3865.5|3873.5|3869|3873.5|3869.5|3868.5|3863|7
1629270600000|2021-08-18 07:10:00|3873|3868.5|3866.5|3862|3873.5|3869.5|3866.5|3862|27
1629270900000|2021-08-18 07:15:00|3866|3861.5|3868.5|3864|3868.5|3864|3865.5|3861|2
1629271200000|2021-08-18 07:20:00|3869|3864.5|3872.5|3867|3873|3869|3869|3864.5|0
1629271500000|2021-08-18 07:25:00|3872|3866.5|3875.5|3871|3875.5|3871|3870.5|3865.5|0
1629271800000|2021-08-18 07:30:00|3875|3871.5|3873.5|3869.5|3875.5|3872|3872.5|3868.5|1
1629272100000|2021-08-18 07:35:00|3873|3869|3873|3869|3873.5|3869.5|3871|3867.5|0
1629272400000|2021-08-18 07:40:00|3872.5|3868.5|3872|3868|3873|3869|3870.5|3866|0
1629272700000|2021-08-18 07:45:00|3871.5|3867.5|3873|3869.5|3875|3871|3871.5|3867.5|4
1629273000000|2021-08-18 07:50:00|3874.5|3870.5|3875|3869.5|3881|3875.5|3874.5|3868.5|14
1629273300000|2021-08-18 07:55:00|3874.5|3869|3874|3868.5|3874.5|3869|3874|3867|0
1629273600000|2021-08-18 08:00:00|3873.5|3868|3869.5|3865|3873.5|3868|3869|3865|0
1629273900000|2021-08-18 08:05:00|3869|3865.5|3868.6|3864.6|3872|3868|3867.6|3863.6|0
1629274200000|2021-08-18 08:10:00|3867.6|3864.1|3863.7|3859.7|3868.1|3864.6|3863.7|3859.7|1
1629274500000|2021-08-18 08:15:00|3864.2|3859.2|3862.2|3858.2|3864.2|3859.2|3860.7|3856.7|0
1629274800000|2021-08-18 08:20:00|3861.7|3857.7|3864.2|3860.2|3864.7|3860.7|3861.7|3857.7|0
1629275100000|2021-08-18 08:25:00|3863.7|3859.7|3863.2|3859.2|3865.2|3860.7|3862.7|3859.2|1
1629275400000|2021-08-18 08:30:00|3863.7|3858.7|3863.7|3859.7|3864.2|3859.7|3861.2|3857.2|3
1629275700000|2021-08-18 08:35:00|3864.2|3860.2|3863.2|3858.7|3867.2|3863.2|3863.2|3858.7|0
1629276000000|2021-08-18 08:40:00|3862.7|3859.2|3861.7|3857.7|3863.2|3859.2|3861.2|3857.2|0
1629276300000|2021-08-18 08:45:00|3862.2|3857.2|3860.7|3856.7|3862.2|3857.2|3859.2|3855.2|0
1629276600000|2021-08-18 08:50:00|3860.2|3856.2|3860.2|3856.2|3861.7|3857.7|3859.7|3855.7|0
1629276900000|2021-08-18 08:55:00|3860.7|3856.7|3862.7|3858.7|3862.7|3858.7|3860.2|3856.7|0
1629277200000|2021-08-18 09:00:00|3862.2|3858.2|3859.7|3855.7|3862.2|3858.2|3859.7|3855.7|0
1629277500000|2021-08-18 09:05:00|3860.2|3856.2|3862.2|3857.7|3862.2|3858.2|3860.2|3856.2|0
1629277800000|2021-08-18 09:10:00|3862.7|3858.2|3864.2|3860.2|3864.2|3860.2|3862.2|3857.7|0
1629278100000|2021-08-18 09:15:00|3864.7|3860.7|3862.7|3858.7|3865.7|3861.2|3862.7|3858.7|0
1629278400000|2021-08-18 09:20:00|3863.2|3859.2|3865.7|3861.7|3865.7|3861.7|3863.2|3859.2|0
1629278700000|2021-08-18 09:25:00|3866.2|3862.2|3864.7|3860.7|3867.2|3863.2|3864.7|3860.7|0
1629279000000|2021-08-18 09:30:00|3865.2|3861.2|3866.2|3862.2|3866.2|3862.2|3863.7|3859.2|0
1629279300000|2021-08-18 09:35:00|3866.7|3862.7|3868.2|3864.2|3868.2|3864.2|3866.7|3862.7|0
1629279600000|2021-08-18 09:40:00|3868.7|3864.7|3866.7|3862.7|3868.7|3864.7|3866.7|3862.2|0
1629279900000|2021-08-18 09:45:00|3867.2|3862.2|3867.2|3862.7|3867.2|3862.7|3866.2|3862.2|0
1629280200000|2021-08-18 09:50:00|3867.7|3863.2|3867.7|3863.7|3868.2|3864.2|3867.2|3863.2|0
1629280500000|2021-08-18 09:55:00|3868.2|3863.2|3872.2|3867.7|3872.7|3868.7|3868.2|3863.2|2
1629280800000|2021-08-18 10:00:00|3871.7|3868.2|3872.2|3867.7|3872.2|3868.2|3866.2|3861.7|0
1629281100000|2021-08-18 10:05:00|3871.7|3867.2|3873.7|3869.2|3874.2|3869.7|3871.2|3867.2|3
1629281400000|2021-08-18 10:10:00|3873.2|3868.7|3873.2|3869.2|3873.7|3869.7|3872.7|3868.7|0
1629281700000|2021-08-18 10:15:00|3873.7|3869.7|3869.2|3864.7|3873.7|3869.7|3869.2|3864.7|0
1629282000000|2021-08-18 10:20:00|3869.7|3865.2|3870.2|3866.2|3871.2|3867.2|3869.7|3865.2|0
1629282300000|2021-08-18 10:25:00|3870.7|3867.2|3871.7|3867.7|3872.2|3868.2|3870.7|3866.7|1
1629282600000|2021-08-18 10:30:00|3872.2|3868.2|3873.7|3869.2|3873.7|3869.2|3871.2|3867.2|0
1629282900000|2021-08-18 10:35:00|3873.2|3869.7|3874.7|3871.2|3874.7|3871.2|3873.2|3869.2|0
1629283200000|2021-08-18 10:40:00|3875.2|3872.2|3873.2|3869.2|3876.2|3872.7|3873.2|3869.2|0
1629283500000|2021-08-18 10:45:00|3872.7|3868.7|3872.2|3868.2|3873.2|3868.7|3871.7|3867.7|0
1629283800000|2021-08-18 10:50:00|3872.7|3868.7|3871.7|3867.7|3874.2|3870.2|3871.7|3867.2|0
1629284100000|2021-08-18 10:55:00|3871.2|3867.2|3871.2|3868.2|3873.2|3869.2|3870.7|3866.7|0
1629284400000|2021-08-18 11:00:00|3868.7|3866.2|3872.2|3868.2|3876.2|3868.2|3868.7|3848.2|3
1629284700000|2021-08-18 11:05:00|3871.7|3867.7|3871.2|3867.2|3872.2|3867.7|3869.7|3865.2|0
1629285000000|2021-08-18 11:10:00|3870.7|3866.7|3870.2|3865.7|3870.7|3866.7|3869.2|3865.2|0
1629285300000|2021-08-18 11:15:00|3870.7|3866.2|3870.7|3866.2|3870.7|3866.7|3869.2|3864.7|0
1629285600000|2021-08-18 11:20:00|3871.2|3866.7|3870.7|3866.7|3871.2|3867.2|3869.7|3865.7|0
1629285900000|2021-08-18 11:25:00|3870.2|3866.2|3871.7|3867.2|3872.2|3867.7|3870.2|3866.2|0
1629286200000|2021-08-18 11:30:00|3871.2|3866.7|3871.7|3867.7|3871.7|3867.7|3870.2|3866.2|0
1629286500000|2021-08-18 11:35:00|3872.2|3868.2|3872.2|3868.2|3872.2|3868.2|3871.2|3867.2|0
1629286800000|2021-08-18 11:40:00|3871.7|3867.7|3871.2|3867.2|3872.2|3868.2|3871.2|3867.2|0
1629287100000|2021-08-18 11:45:00|3870.7|3866.7|3871.2|3867.2|3871.2|3867.2|3870.2|3866.2|0
1629287400000|2021-08-18 11:50:00|3870.7|3866.7|3870.2|3866.2|3871.2|3867.2|3869.7|3865.7|0
1629287700000|2021-08-18 11:55:00|3870.7|3865.7|3869.7|3865.7|3870.7|3866.2|3869.2|3864.7|0
1629288000000|2021-08-18 12:00:00|3870.2|3866.2|3876.2|3871.7|3876.2|3871.7|3869.7|3865.7|0
1629288300000|2021-08-18 12:05:00|3876.7|3872.2|3879.7|3875.7|3879.7|3875.7|3876.2|3871.7|0
1629288600000|2021-08-18 12:10:00|3880.2|3875.2|3879.7|3875.7|3880.7|3876.2|3879.2|3875.2|0
1629288900000|2021-08-18 12:15:00|3880.2|3876.2|3880.2|3876.2|3881.2|3877.2|3880.2|3876.2|0
1629289200000|2021-08-18 12:20:00|3880.7|3876.7|3878.7|3874.7|3881.7|3877.7|3878.7|3874.7|0
1629289500000|2021-08-18 12:25:00|3878.2|3874.2|3881.7|3874.2|3881.7|3874.2|3878.2|3873.7|0
1629289800000|2021-08-18 12:30:00|3882.2|3873.7|3879.7|3875.7|3882.2|3875.7|3879.2|3870.7|0
1629290100000|2021-08-18 12:35:00|3880.2|3875.2|3879.7|3875.7|3880.2|3875.7|3878.2|3874.2|8
1629290400000|2021-08-18 12:40:00|3879.2|3875.2|3876.2|3871.7|3879.7|3875.7|3876.2|3871.7|0
1629290700000|2021-08-18 12:45:00|3876.7|3872.2|3879.2|3875.2|3879.2|3875.2|3876.2|3871.7|0
1629291000000|2021-08-18 12:50:00|3879.7|3874.7|3877.2|3873.2|3879.7|3875.7|3877.2|3873.2|0
1629291300000|2021-08-18 12:55:00|3877.7|3873.7|3877.2|3873.2|3877.7|3873.7|3876.7|3872.2|0
1629291600000|2021-08-18 13:00:00|3876.7|3872.7|3874.7|3870.7|3876.7|3873.2|3874.7|3870.7|0
1629291900000|2021-08-18 13:05:00|3874.2|3870.2|3875.2|3871.2|3875.2|3871.7|3873.2|3869.7|0
1629292200000|2021-08-18 13:10:00|3874.7|3870.7|3874.2|3870.2|3877.2|3873.2|3874.2|3870.2|0
1629292500000|2021-08-18 13:15:00|3874.7|3869.7|3874.7|3870.7|3874.7|3870.7|3874.2|3869.7|0
1629292800000|2021-08-18 13:20:00|3875.2|3871.2|3874.7|3870.2|3875.2|3871.2|3874.2|3869.7|0
1629293100000|2021-08-18 13:25:00|3874.2|3869.7|3873.7|3869.2|3874.2|3870.2|3873.2|3869.2|0
1629293400000|2021-08-18 13:30:00|3873.2|3868.7|3874.7|3870.2|3877.7|3873.2|3872.7|3868.2|0
1629293700000|2021-08-18 13:35:00|3875.2|3869.7|3872.7|3868.7|3875.2|3869.7|3871.2|3866.7|0
1629294000000|2021-08-18 13:40:00|3873.2|3869.2|3876.2|3871.2|3876.2|3871.7|3873.2|3869.2|0
1629294300000|2021-08-18 13:45:00|3875.7|3871.7|3874.7|3870.7|3876.2|3872.2|3874.7|3870.2|0
1629294600000|2021-08-18 13:50:00|3875.2|3870.2|3876.2|3872.2|3877.7|3873.2|3875.2|3870.2|0
1629294900000|2021-08-18 13:55:00|3876.7|3871.7|3878.2|3873.2|3878.7|3874.2|3876.2|3871.7|1
1629295200000|2021-08-18 14:00:00|3877.7|3873.7|3875.7|3871.7|3878.2|3874.2|3875.7|3871.2|7
1629295500000|2021-08-18 14:05:00|3876.2|3872.2|3876.7|3872.7|3877.7|3873.7|3875.2|3871.2|0
1629295800000|2021-08-18 14:10:00|3877.2|3873.2|3875.7|3871.7|3877.2|3873.2|3874.7|3871.2|0
1629296100000|2021-08-18 14:15:00|3876.2|3872.2|3878.7|3874.7|3879.2|3875.2|3876.2|3872.2|0
1629296400000|2021-08-18 14:20:00|3879.2|3875.2|3878.7|3875.2|3880.2|3875.7|3877.7|3874.2|0
1629296700000|2021-08-18 14:25:00|3879.2|3875.7|3880.7|3876.7|3880.7|3877.2|3879.2|3875.7|0
1629297000000|2021-08-18 14:30:00|3881.2|3877.2|3882.2|3877.7|3884.7|3880.7|3880.7|3877.2|0
1629297300000|2021-08-18 14:35:00|3881.7|3878.2|3877.2|3873.2|3881.7|3878.2|3876.7|3872.7|0
1629297600000|2021-08-18 14:40:00|3877.7|3873.7|3875.7|3871.7|3877.7|3873.7|3874.7|3870.7|0
1629297900000|2021-08-18 14:45:00|3875.2|3871.2|3875.7|3871.7|3875.7|3871.7|3873.2|3868.7|0
1629298200000|2021-08-18 14:50:00|3876.2|3872.2|3877.7|3873.7|3877.7|3873.7|3876.2|3871.7|0
1629298500000|2021-08-18 14:55:00|3878.2|3874.2|3876.2|3872.2|3878.7|3874.7|3876.2|3871.7|0
1629298800000|2021-08-18 15:00:00|3876.7|3871.7|3875.7|3871.2|3877.2|3872.7|3875.7|3871.2|0
1629299100000|2021-08-18 15:05:00|3875.2|3871.7|3873.7|3869.2|3875.7|3871.7|3873.7|3869.2|0
1629299400000|2021-08-18 15:10:00|3873.2|3869.7|3873.7|3870.2|3873.7|3870.7|3873.2|3869.7|0
1629299700000|2021-08-18 15:15:00|3875.2|3870.7|3875.2|3871.2|3875.7|3872.7|3874.7|3870.7|5
1629300000000|2021-08-18 15:20:00|3874.7|3870.7|3873.7|3869.7|3875.2|3870.7|3873.7|3869.7|0
1629300300000|2021-08-18 15:25:00|3874.2|3870.2|3881.2|3868.7|3883.7|3871.7|3874.2|3868.2|0
1629300600000|2021-08-18 15:30:00|3880.7|3869.2|3874.7|3868.7|3882.2|3869.7|3874.7|3866.7|0
1629300900000|2021-08-18 15:35:00||3868.2||3864.2||3869.2||3858.2|0
1629301200000|2021-08-18 15:40:00|3888.2|3863.7|3888.2|3831.2|3888.2|3863.7|3888.2|3831.2|0
1629302100000|2021-08-18 15:55:00||3848.7||3849.2||3849.2||3848.7|0
1629309300000|2021-08-18 17:55:00|3888.7|3848.7|3888.7|3848.7|3888.7|3848.7|3888.7|3848.7|0
1629309600000|2021-08-18 18:00:00|3888.2|3849.2|3888.2|3849.2|3888.2|3849.2|3888.2|3849.2|0
1629316200000|2021-08-18 19:50:00||3848.7||3849.2||3849.2||3848.7|0
1629316500000|2021-08-18 19:55:00||3848.7||3848.7||3848.7||3848.7|0
1629352800000|2021-08-19 06:00:00|3867.2|3777.2|3888.7|3777.2|3888.7|3777.2|3865.2|3777.2|0
1629353400000|2021-08-19 06:10:00|3872.7|3793.7|3872.7|3794.2|3872.7|3794.2|3872.7|3793.7|0
1629355800000|2021-08-19 06:50:00|3872.2||3872.2||3872.2||3872.2||0
1629356100000|2021-08-19 06:55:00|3850.7||3872.2||3872.2||3850.2||0
1629356400000|2021-08-19 07:00:00|3871.7|3804.2|3871.7|3809.2|3871.7|3830.2|3871.7|3794.2|0
1629356700000|2021-08-19 07:05:00|3846.7|3810.2|3832.7|3827.2|3846.7|3828.7|3832.7|3794.2|0
1629357000000|2021-08-19 07:10:00|3832.2|3826.7|3833.2|3828.7|3833.2|3828.7|3829.7|3825.2|3
1629357300000|2021-08-19 07:15:00|3833.7|3829.2|3839.7|3835.7|3840.2|3836.7|3833.2|3828.2|11
1629357600000|2021-08-19 07:20:00|3840.2|3836.2|3842.2|3838.2|3843.7|3839.2|3840.2|3835.2|0
1629357900000|2021-08-19 07:25:00|3841.2|3837.7|3837.2|3833.2|3841.2|3837.7|3836.2|3830.7|0
1629358200000|2021-08-19 07:30:00|3837.7|3832.7|3835.2|3831.7|3837.7|3834.2|3835.2|3831.2|0
1629358500000|2021-08-19 07:35:00|3834.7|3831.2|3834.2|3830.2|3835.2|3832.2|3830.7|3826.7|0
1629358800000|2021-08-19 07:40:00|3833.7|3829.7|3834.7|3830.7|3835.7|3832.2|3833.2|3828.7|2
1629359100000|2021-08-19 07:45:00|3835.2|3831.7|3836.7|3832.7|3837.7|3833.2|3833.2|3829.7|0
1629359400000|2021-08-19 07:50:00|3836.2|3833.2|3832.2|3828.2|3836.2|3833.2|3831.7|3827.2|0
1629359700000|2021-08-19 07:55:00|3832.7|3828.7|3836.7|3832.2|3836.7|3832.2|3830.7|3826.7|0
1629360000000|2021-08-19 08:00:00|3836.2|3831.7|3828.2|3823.7|3836.2|3831.7|3827.2|3823.2|2
1629360300000|2021-08-19 08:05:00|3827.7|3823.2|3821.2|3817.2|3827.7|3823.2|3819.2|3815.7|0
1629360600000|2021-08-19 08:10:00|3820.7|3816.7|3821.2|3816.7|3822.2|3818.2|3820.2|3815.7|0
1629360900000|2021-08-19 08:15:00|3820.7|3816.2|3813.2|3809.2|3820.7|3816.7|3813.2|3809.2|0
1629361200000|2021-08-19 08:20:00|3812.7|3808.7|3809.2|3805.2|3813.7|3809.2|3808.2|3804.7|0
1629361500000|2021-08-19 08:25:00|3808.7|3804.7|3806.2|3802.2|3809.2|3804.7|3805.2|3800.7|0
1629361800000|2021-08-19 08:30:00|3805.7|3802.7|3809.2|3805.2|3809.2|3805.2|3805.2|3801.2|0
1629362100000|2021-08-19 08:35:00|3808.7|3804.7|3809.7|3805.7|3809.7|3805.7|3807.2|3803.2|0
1629362400000|2021-08-19 08:40:00|3810.2|3806.2|3810.2|3806.2|3810.7|3806.7|3808.7|3804.7|0
1629362700000|2021-08-19 08:45:00|3809.7|3805.7|3804.7|3800.7|3810.2|3805.7|3804.7|3800.7|20
1629363000000|2021-08-19 08:50:00|3804.2|3800.2|3799.7|3795.7|3804.7|3801.2|3799.2|3795.7|0
1629363300000|2021-08-19 08:55:00|3800.2|3796.2|3804.7|3800.7|3804.7|3800.7|3800.2|3796.2|0
1629363600000|2021-08-19 09:00:00|3804.2|3800.2|3802.2|3798.7|3804.2|3800.2|3799.2|3794.7|2
1629363900000|2021-08-19 09:05:00|3802.7|3798.2|3800.2|3796.2|3803.2|3799.2|3799.7|3795.7|0
1629364200000|2021-08-19 09:10:00|3800.7|3796.7|3800.2|3795.7|3800.7|3797.2|3799.2|3795.2|0
1629364500000|2021-08-19 09:15:00|3799.7|3794.2|3797.7|3793.7|3799.7|3794.2|3795.2|3791.2|0
1629364800000|2021-08-19 09:20:00|3798.2|3794.2|3798.7|3794.7|3799.2|3795.2|3796.2|3792.2|0
1629365100000|2021-08-19 09:25:00|3799.2|3795.2|3802.2|3798.2|3802.2|3798.2|3799.2|3795.2|0
1629365400000|2021-08-19 09:30:00|3801.7|3797.7|3805.7|3801.7|3805.7|3801.7|3800.7|3796.7|1
1629365700000|2021-08-19 09:35:00|3805.2|3801.2|3801.2|3797.2|3805.2|3801.2|3800.2|3796.2|0
1629366000000|2021-08-19 09:40:00|3801.7|3796.7|3802.7|3798.7|3803.7|3799.7|3800.7|3796.7|0
1629366300000|2021-08-19 09:45:00|3802.2|3799.2|3805.2|3801.7|3805.7|3802.7|3802.2|3798.7|0
1629366600000|2021-08-19 09:50:00|3805.7|3801.2|3809.2|3805.2|3809.2|3805.2|3805.2|3801.2|2
1629366900000|2021-08-19 09:55:00|3808.7|3804.7|3810.2|3805.7|3811.7|3808.2|3808.7|3804.7|0
1629367200000|2021-08-19 10:00:00|3809.7|3806.7|3810.7|3806.7|3811.2|3807.2|3809.7|3805.7|0
1629367500000|2021-08-19 10:05:00|3810.2|3806.2|3810.2|3806.7|3812.7|3809.2|3810.2|3806.2|0
1629367800000|2021-08-19 10:10:00|3810.7|3806.2|3808.2|3804.2|3810.7|3806.2|3808.2|3804.2|0
1629368100000|2021-08-19 10:15:00|3808.7|3805.2|3807.2|3802.7|3809.2|3805.2|3806.7|3802.7|0
1629368400000|2021-08-19 10:20:00|3806.7|3802.2|3814.7|3810.7|3814.7|3811.2|3805.7|3802.2|0
1629368700000|2021-08-19 10:25:00|3815.2|3811.2|3813.2|3809.7|3816.7|3812.7|3811.7|3807.7|0
1629369000000|2021-08-19 10:30:00|3813.7|3809.2|3811.7|3807.7|3813.7|3809.7|3811.7|3807.7|0
1629369300000|2021-08-19 10:35:00|3812.2|3808.7|3812.7|3808.7|3813.7|3810.2|3811.2|3807.7|0
1629369600000|2021-08-19 10:40:00|3812.2|3808.2|3807.7|3803.7|3813.7|3810.2|3807.7|3803.7|0
1629369900000|2021-08-19 10:45:00|3807.2|3803.2|3808.7|3804.7|3808.7|3805.2|3806.2|3802.2|0
1629370200000|2021-08-19 10:50:00|3809.2|3805.2|3807.7|3803.7|3809.7|3805.7|3805.7|3801.7|0
1629370500000|2021-08-19 10:55:00|3807.2|3803.2|3802.7|3799.2|3808.2|3803.2|3802.7|3799.2|0
1629370800000|2021-08-19 11:00:00|3817.2|3798.7|3801.7|3797.7|3817.2|3799.2|3800.7|3777.2|10
1629371100000|2021-08-19 11:05:00|3801.2|3797.2|3801.2|3797.2|3801.7|3797.7|3800.7|3796.2|5
1629371400000|2021-08-19 11:10:00|3800.7|3796.7|3804.7|3800.7|3804.7|3800.7|3800.2|3796.2|0
1629371700000|2021-08-19 11:15:00|3805.2|3801.2|3805.7|3801.7|3806.7|3802.7|3804.7|3801.2|0
1629372000000|2021-08-19 11:20:00|3806.2|3802.2|3805.2|3801.2|3806.7|3802.7|3804.7|3800.7|2
1629372300000|2021-08-19 11:25:00|3805.7|3800.7|3805.2|3801.2|3805.7|3801.2|3803.2|3798.7|0
1629372600000|2021-08-19 11:30:00|3805.7|3802.2|3809.2|3805.2|3809.2|3805.7|3805.7|3801.7|0
1629372900000|2021-08-19 11:35:00|3808.7|3804.7|3812.7|3808.7|3813.7|3809.7|3808.7|3804.7|0
1629373200000|2021-08-19 11:40:00|3813.2|3808.2|3811.2|3807.2|3813.2|3808.2|3811.2|3807.2|0
1629373500000|2021-08-19 11:45:00|3811.7|3807.7|3811.2|3807.2|3811.7|3808.2|3810.7|3807.2|0
1629373800000|2021-08-19 11:50:00|3810.7|3806.7|3804.2|3800.7|3810.7|3806.7|3804.2|3800.7|0
1629374100000|2021-08-19 11:55:00|3804.7|3800.2|3805.2|3801.2|3805.2|3801.2|3803.2|3799.2|0
1629374400000|2021-08-19 12:00:00|3804.7|3801.7|3803.2|3799.7|3804.7|3801.7|3801.7|3798.2|0
1629374700000|2021-08-19 12:05:00|3803.7|3799.2|3802.7|3798.7|3803.7|3799.7|3802.7|3797.7|0
1629375000000|2021-08-19 12:10:00|3803.2|3799.7|3805.7|3801.2|3806.7|3802.7|3803.2|3799.7|0
1629375300000|2021-08-19 12:15:00|3804.2|3800.7|3801.7|3797.7|3804.2|3800.7|3801.7|3797.7|0
1629375600000|2021-08-19 12:20:00|3801.2|3798.2|3804.7|3800.7|3805.2|3801.2|3801.2|3798.2|0
1629375900000|2021-08-19 12:25:00|3805.2|3801.2|3805.2|3797.7|3805.7|3801.7|3801.7|3797.7|0
1629376200000|2021-08-19 12:30:00|3804.2|3797.2|3801.2|3797.2|3804.2|3799.2|3801.2|3793.7|0
1629376500000|2021-08-19 12:35:00|3800.7|3796.7|3799.7|3795.2|3800.7|3796.7|3798.2|3794.2|0
1629376800000|2021-08-19 12:40:00|3800.2|3795.7|3797.7|3794.2|3800.7|3796.7|3797.7|3793.7|0
1629377100000|2021-08-19 12:45:00|3797.2|3793.7|3795.2|3791.2|3797.7|3794.2|3795.2|3791.2|0
1629377400000|2021-08-19 12:50:00|3794.7|3790.7|3791.7|3787.7|3794.7|3790.7|3791.7|3787.7|4
1629377700000|2021-08-19 12:55:00|3791.2|3787.2|3790.2|3786.2|3792.2|3787.7|3789.7|3785.2|0
1629378000000|2021-08-19 13:00:00|3789.7|3785.7|3789.2|3785.2|3791.2|3786.7|3788.7|3784.7|0
1629378300000|2021-08-19 13:05:00|3788.7|3784.7|3790.2|3786.2|3791.2|3787.2|3788.7|3784.7|0
1629378600000|2021-08-19 13:10:00|3790.7|3786.7|3795.7|3791.2|3795.7|3791.2|3790.7|3786.7|1
1629378900000|2021-08-19 13:15:00|3796.2|3791.7|3797.7|3793.2|3799.2|3795.2|3795.7|3791.7|0
1629379200000|2021-08-19 13:20:00|3797.2|3792.7|3795.2|3791.2|3797.2|3793.2|3795.2|3791.2|0
1629379500000|2021-08-19 13:25:00|3794.7|3790.7|3794.7|3789.7|3795.7|3791.7|3793.2|3789.2|2
1629379800000|2021-08-19 13:30:00|3794.2|3789.2|3796.7|3791.7|3799.2|3795.2|3793.7|3789.2|7
1629380100000|2021-08-19 13:35:00|3797.7|3792.2|3798.7|3794.2|3801.2|3797.2|3796.2|3792.2|0
1629380400000|2021-08-19 13:40:00|3798.2|3793.7|3799.7|3795.7|3799.7|3795.7|3796.2|3791.2|1
1629380700000|2021-08-19 13:45:00|3800.2|3795.2|3800.7|3795.7|3803.2|3798.7|3798.2|3794.2|0
1629381000000|2021-08-19 13:50:00|3801.2|3796.2|3806.7|3802.2|3806.7|3802.2|3801.2|3795.7|0
1629381300000|2021-08-19 13:55:00|3807.2|3802.7|3803.7|3799.2|3807.7|3803.2|3803.2|3798.7|0
1629381600000|2021-08-19 14:00:00|3803.2|3799.7|3813.2|3809.2|3813.2|3809.2|3803.2|3799.2|0
1629381900000|2021-08-19 14:05:00|3813.7|3810.2|3813.2|3809.2|3814.2|3810.2|3809.7|3805.7|16
1629382200000|2021-08-19 14:10:00|3813.7|3809.7|3817.2|3813.2|3817.7|3814.7|3812.2|3808.7|2
1629382500000|2021-08-19 14:15:00|3817.7|3812.7|3818.2|3814.7|3821.7|3817.2|3816.2|3811.7|0
1629382800000|2021-08-19 14:20:00|3818.7|3814.2|3821.7|3817.2|3822.7|3817.7|3818.2|3814.2|40
1629383100000|2021-08-19 14:25:00|3822.2|3817.7|3827.2|3823.2|3827.7|3823.2|3822.2|3817.7|10
1629383400000|2021-08-19 14:30:00|3827.7|3822.7|3819.7|3815.7|3827.7|3822.7|3818.7|3814.2|10
1629383700000|2021-08-19 14:35:00|3820.2|3816.2|3820.2|3816.2|3821.7|3817.2|3817.2|3813.2|0
1629384000000|2021-08-19 14:40:00|3820.7|3815.7|3820.2|3816.2|3823.7|3819.7|3818.7|3814.7|6
1629384300000|2021-08-19 14:45:00|3820.7|3815.7|3822.2|3818.2|3822.7|3818.7|3818.7|3815.2|1
1629384600000|2021-08-19 14:50:00|3822.7|3818.7|3827.2|3823.2|3827.7|3823.7|3821.7|3818.2|0
1629384900000|2021-08-19 14:55:00|3827.7|3823.7|3836.2|3831.2|3836.2|3831.2|3827.7|3823.2|70
1629385200000|2021-08-19 15:00:00|3836.7|3831.7|3834.7|3830.7|3836.7|3832.2|3834.2|3830.2|0
1629385500000|2021-08-19 15:05:00|3835.2|3830.2|3835.2|3830.7|3837.2|3832.2|3834.2|3829.7|4
1629385800000|2021-08-19 15:10:00|3834.7|3831.2|3835.7|3832.2|3837.2|3832.7|3834.7|3830.7|2
1629386100000|2021-08-19 15:15:00|3836.2|3831.7|3836.2|3831.7|3836.2|3831.7|3833.7|3830.2|4
1629386400000|2021-08-19 15:20:00|3835.7|3832.2|3837.2|3832.7|3838.2|3834.2|3835.7|3831.7|0
1629386700000|2021-08-19 15:25:00|3837.7|3833.2|3834.2|3819.7|3837.7|3833.2|3833.7|3783.2|0
1629387000000|2021-08-19 15:30:00|3834.7|3820.2|3840.7|3827.2|3859.2|3829.7|3834.2|3820.2|0
1629387300000|2021-08-19 15:35:00|3839.2|3827.7|3858.2|3800.2|3876.7|3829.7|3838.7|3783.2|0
1629387600000|2021-08-19 15:40:00|3866.7|3800.7|3856.2|3802.2|3866.7|3802.2|3856.2|3792.2|0
1629387900000|2021-08-19 15:45:00|3857.7|3777.7|3859.7|3803.2|3876.7|3803.2|3857.7|3777.7|0
1629388200000|2021-08-19 15:50:00|3867.7||3867.2||3867.7||3867.2||0
1629388500000|2021-08-19 15:55:00|3866.7|3794.7|3866.7|3803.7|3866.7|3803.7|3866.7|3794.7|0
1629389100000|2021-08-19 16:05:00|3866.2|3780.2|3865.7|3804.7|3866.2|3804.7|3865.7|3780.2|0
1629389700000|2021-08-19 16:15:00|3874.2|3805.2|3865.2|3805.2|3874.2|3805.2|3865.2|3805.2|0
1629390900000|2021-08-19 16:35:00|3864.7|3796.7|3863.7|3806.7|3872.7|3806.7|3863.7|3780.2|0
1629391500000|2021-08-19 16:45:00|3863.2|3798.2|3863.2|3807.2|3863.2|3807.2|3863.2|3798.2|0
1629392400000|2021-08-19 17:00:00|3874.2|3798.7|3874.2|3807.7|3874.2|3807.7|3874.2|3798.7|0
1629393600000|2021-08-19 17:20:00|3876.7|3808.2|3873.7|3808.2|3876.7|3808.2|3873.7|3808.2|0
1629394200000|2021-08-19 17:30:00|3873.2|3781.2|3872.7|3809.2|3876.7|3809.2|3872.7|3781.2|0
1629395400000|2021-08-19 17:50:00|3876.7|3809.7|3872.2|3809.7|3876.7|3809.7|3872.2|3809.7|0
1629395700000|2021-08-19 17:55:00|3871.7|3778.7|3871.7|3810.2|3871.7|3810.2|3871.7|3778.7|0
1629396300000|2021-08-19 18:05:00|3871.2|3776.2|3871.2|3810.7|3871.2|3810.7|3871.2|3776.2|0
1629396900000|2021-08-19 18:15:00|3870.7|3802.2|3870.2|3811.7|3870.7|3811.7|3870.2|3776.2|0
1629397200000|2021-08-19 18:20:00|3869.7|3803.2|3869.7|3812.2|3869.7|3812.2|3869.7|3803.2|0
1629397500000|2021-08-19 18:25:00|3876.7|3812.7|3869.2|3812.7|3876.7|3812.7|3869.2|3812.7|0
1629397800000|2021-08-19 18:30:00|3876.7|3813.2|3868.7|3813.2|3876.7|3813.2|3868.7|3813.2|0
1629399000000|2021-08-19 18:50:00|3876.7|3813.7|3867.7|3814.2|3876.7|3814.2|3867.7|3805.2|0
1629399300000|2021-08-19 18:55:00|3876.2|3814.7|3866.7|3815.2|3876.2|3815.2|3866.7|3777.2|0
1629400200000|2021-08-19 19:10:00|3875.2|3815.7|3866.2|3815.7|3875.2|3815.7|3866.2|3815.7|0
1629400500000|2021-08-19 19:15:00|3874.7|3816.2|3865.7|3816.2|3874.7|3816.2|3865.7|3816.2|0
1629402000000|2021-08-19 19:40:00|3865.2|3807.7|3864.7|3817.2|3865.2|3817.2|3864.7|3807.7|0
1629402300000|2021-08-19 19:45:00|3873.2|3817.7|3863.7|3818.2|3873.2|3818.2|3863.7|3780.7|0
1629402600000|2021-08-19 19:50:00|3872.2|3818.7|3861.7|3812.2|3876.7|3819.7|3861.7|3810.2|0
1629402900000|2021-08-19 19:55:00|3861.2|3804.2|3860.7|3813.2|3869.7|3813.2|3860.7|3804.2|0
1629439200000|2021-08-20 06:00:00|3854.7|3794.7|3876.7|3756.2|3877.2|3794.7|3852.2|3755.7|0
1629439800000|2021-08-20 06:10:00|3876.2|3797.7|3876.2|3798.2|3876.2|3798.2|3876.2|3797.7|0
1629440100000|2021-08-20 06:15:00|3875.7|3798.7|3875.7|3798.7|3875.7|3798.7|3875.7|3798.7|0
1629440700000|2021-08-20 06:25:00|3875.2|3799.2|3875.2|3799.2|3875.2|3799.2|3875.2|3799.2|0
1629442200000|2021-08-20 06:50:00|3874.7||3861.7||3874.7||3861.2||0
1629442500000|2021-08-20 06:55:00|3874.7|3799.7|3860.2|3803.2|3874.7|3803.2|3839.7|3798.2|0
1629442800000|2021-08-20 07:00:00|3859.7|3803.7|3840.7|3835.7|3874.7|3837.7|3836.2|3803.2|13
1629443100000|2021-08-20 07:05:00|3840.2|3835.2|3836.7|3831.7|3840.2|3835.2|3834.7|3831.2|0
1629443400000|2021-08-20 07:10:00|3837.2|3832.2|3833.7|3829.7|3838.2|3832.7|3831.7|3827.2|4
1629443700000|2021-08-20 07:15:00|3834.2|3829.2|3837.7|3832.7|3839.2|3834.7|3833.2|3829.2|0
1629444000000|2021-08-20 07:20:00|3838.2|3833.7|3831.7|3827.7|3839.2|3834.7|3831.7|3827.7|0
1629444300000|2021-08-20 07:25:00|3830.7|3827.2|3823.2|3818.2|3830.7|3827.2|3821.2|3817.2|25
1629444600000|2021-08-20 07:30:00|3822.7|3818.7|3823.2|3818.7|3825.7|3821.7|3822.2|3818.2|0
1629444900000|2021-08-20 07:35:00|3822.7|3819.2|3818.2|3813.7|3822.7|3819.2|3815.7|3811.7|0
1629445200000|2021-08-20 07:40:00|3818.7|3814.2|3816.7|3812.2|3819.7|3815.7|3815.7|3811.7|0
1629445500000|2021-08-20 07:45:00|3816.2|3811.7|3818.2|3814.2|3818.7|3814.7|3814.7|3810.7|0
1629445800000|2021-08-20 07:50:00|3817.7|3813.7|3817.2|3813.2|3820.7|3816.7|3816.7|3812.7|0
1629446100000|2021-08-20 07:55:00|3816.7|3814.2|3821.7|3817.7|3821.7|3818.2|3816.7|3813.7|0
1629446400000|2021-08-20 08:00:00|3822.2|3818.2|3829.2|3825.2|3829.7|3825.2|3822.2|3818.2|1
1629446700000|2021-08-20 08:05:00|3829.7|3825.7|3827.2|3823.2|3831.7|3827.7|3827.2|3823.2|0
1629447000000|2021-08-20 08:10:00|3827.7|3823.7|3824.7|3820.2|3827.7|3823.7|3822.7|3820.2|23
1629447300000|2021-08-20 08:15:00|3824.2|3820.7|3825.2|3821.2|3825.2|3821.2|3822.7|3818.7|20
1629447600000|2021-08-20 08:20:00|3825.7|3820.7|3823.2|3817.7|3826.2|3822.2|3823.2|3817.2|0
1629447900000|2021-08-20 08:25:00|3823.7|3818.2|3826.7|3822.2|3827.7|3823.2|3823.7|3818.2|0
1629448200000|2021-08-20 08:30:00|3826.2|3822.7|3831.7|3827.2|3831.7|3827.2|3826.2|3821.7|0
1629448500000|2021-08-20 08:35:00|3831.2|3827.7|3836.2|3831.7|3836.2|3832.2|3831.2|3827.7|0
1629448800000|2021-08-20 08:40:00|3836.7|3832.2|3838.2|3833.7|3838.7|3834.2|3835.7|3831.7|0
1629449100000|2021-08-20 08:45:00|3837.7|3833.2|3837.7|3833.2|3838.7|3834.7|3834.7|3832.2|45
1629449400000|2021-08-20 08:50:00|3838.2|3833.7|3838.7|3834.2|3839.2|3835.2|3836.2|3833.2|46
1629449700000|2021-08-20 08:55:00|3838.2|3833.7|3838.7|3834.2|3839.2|3835.7|3838.2|3833.2|0
1629450000000|2021-08-20 09:00:00|3839.2|3834.7|3840.2|3836.2|3840.7|3836.7|3838.7|3834.2|1
1629450300000|2021-08-20 09:05:00|3840.7|3836.7|3841.2|3836.7|3842.2|3837.7|3840.7|3836.2|0
1629450600000|2021-08-20 09:10:00|3840.7|3836.2|3837.2|3832.7|3840.7|3836.2|3836.7|3832.2|0
1629450900000|2021-08-20 09:15:00|3836.7|3832.2|3838.2|3834.2|3838.2|3834.2|3836.7|3831.7|0
1629451200000|2021-08-20 09:20:00|3838.7|3834.7|3839.7|3835.2|3840.2|3836.2|3838.7|3833.7|0
1629451500000|2021-08-20 09:25:00|3840.2|3835.7|3839.7|3835.7|3840.2|3836.7|3839.7|3835.2|0
1629451800000|2021-08-20 09:30:00|3839.2|3835.2|3839.7|3835.2|3839.7|3835.7|3836.7|3831.7|0
1629452100000|2021-08-20 09:35:00|3840.2|3835.7|3840.7|3836.7|3840.7|3836.7|3840.2|3835.2|0
1629452400000|2021-08-20 09:40:00|3841.2|3836.2|3841.7|3837.2|3841.7|3837.2|3840.7|3836.2|0
1629452700000|2021-08-20 09:45:00|3841.2|3836.7|3841.2|3837.2|3841.7|3837.7|3840.7|3836.2|0
1629453000000|2021-08-20 09:50:00|3841.7|3837.7|3835.7|3831.2|3841.7|3837.7|3835.7|3831.2|0
1629453300000|2021-08-20 09:55:00|3835.2|3830.7|3836.7|3833.2|3836.7|3833.2|3833.7|3829.2|0
1629453600000|2021-08-20 10:00:00|3837.2|3832.7|3836.7|3832.7|3838.7|3834.7|3835.7|3831.2|0
1629453900000|2021-08-20 10:05:00|3837.2|3833.2|3838.7|3834.2|3838.7|3834.2|3835.7|3831.7|0
1629454200000|2021-08-20 10:10:00|3839.2|3834.7|3840.7|3836.2|3840.7|3836.2|3838.7|3834.7|0
1629454500000|2021-08-20 10:15:00|3841.2|3836.7|3844.7|3840.7|3844.7|3840.7|3841.2|3836.7|0
1629454800000|2021-08-20 10:20:00|3845.2|3840.2|3841.7|3837.2|3845.2|3840.7|3841.7|3837.2|0
1629455100000|2021-08-20 10:25:00|3841.2|3836.7|3843.2|3838.7|3843.2|3839.2|3841.2|3836.2|0
1629455400000|2021-08-20 10:30:00|3843.7|3839.2|3845.7|3841.2|3845.7|3841.7|3843.7|3836.7|0
1629455700000|2021-08-20 10:35:00|3846.2|3840.7|3847.2|3842.7|3847.2|3843.2|3846.2|3836.7|6
1629456000000|2021-08-20 10:40:00|3846.7|3843.2|3850.7|3846.2|3850.7|3846.2|3846.7|3843.2|0
1629456300000|2021-08-20 10:45:00|3850.2|3845.7|3850.2|3846.2|3850.7|3846.2|3850.2|3845.7|0
1629456600000|2021-08-20 10:50:00|3849.7|3845.7|3848.2|3843.2|3849.7|3846.2|3847.2|3843.2|3
1629456900000|2021-08-20 10:55:00|3847.7|3842.7|3847.2|3842.7|3847.7|3842.7|3846.2|3842.2|0
1629457200000|2021-08-20 11:00:00|3862.7|3841.7|3847.2|3841.7|3874.7|3841.7|3847.2|3816.7|0
1629457500000|2021-08-20 11:05:00|3846.7|3842.2|3844.2|3839.2|3846.7|3842.7|3844.2|3839.2|0
1629457800000|2021-08-20 11:10:00|3843.7|3838.7|3844.2|3839.7|3845.7|3841.2|3843.2|3838.7|0
1629458100000|2021-08-20 11:15:00|3843.7|3839.2|3844.7|3840.2|3844.7|3840.2|3843.2|3838.7|0
1629458400000|2021-08-20 11:20:00|3845.2|3840.7|3847.2|3842.7|3847.2|3842.7|3845.2|3840.7|0
1629458700000|2021-08-20 11:25:00|3847.7|3843.2|3850.2|3845.7|3850.2|3845.7|3847.7|3843.2|0
1629459000000|2021-08-20 11:30:00|3849.7|3845.2|3847.7|3843.2|3849.7|3845.7|3847.7|3843.2|0
1629459300000|2021-08-20 11:35:00|3848.2|3843.7|3848.7|3844.2|3849.2|3844.7|3848.2|3842.7|0
1629459600000|2021-08-20 11:40:00|3849.2|3844.7|3852.2|3848.2|3852.2|3848.2|3849.2|3844.7|0
1629459900000|2021-08-20 11:45:00|3852.7|3847.7|3853.7|3849.2|3854.7|3850.2|3852.7|3847.7|0
1629460200000|2021-08-20 11:50:00|3853.2|3849.7|3852.7|3848.2|3853.2|3849.7|3852.2|3847.7|0
1629460500000|2021-08-20 11:55:00|3853.2|3848.7|3855.2|3850.7|3855.2|3850.7|3853.2|3848.7|0
1629460800000|2021-08-20 12:00:00|3854.7|3850.2|3854.7|3850.7|3854.7|3851.2|3854.7|3849.7|0
1629461100000|2021-08-20 12:05:00|3854.2|3850.2|3853.7|3849.7|3854.2|3851.2|3853.7|3849.2|0
1629461400000|2021-08-20 12:10:00|3853.2|3849.2|3851.7|3847.7|3853.2|3849.7|3851.7|3847.7|0
1629461700000|2021-08-20 12:15:00|3851.2|3847.2|3850.7|3846.7|3851.2|3847.2|3850.7|3846.2|0
1629462000000|2021-08-20 12:20:00|3851.2|3847.2|3852.7|3849.2|3853.2|3849.2|3851.2|3847.2|0
1629462300000|2021-08-20 12:25:00|3852.2|3848.7|3852.2|3848.2|3852.2|3849.2|3851.7|3847.7|0
1629462600000|2021-08-20 12:30:00|3851.7|3847.7|3852.2|3847.7|3852.2|3847.7|3850.7|3846.2|0
1629462900000|2021-08-20 12:35:00||3848.2||3848.7||3848.7||3848.2|0
1629463200000|2021-08-20 12:40:00|3851.7|3848.2|3851.7|3847.7|3851.7|3848.7|3851.7|3847.7|0
1629463500000|2021-08-20 12:45:00|3852.2|3848.2|3852.2|3848.2|3852.2|3849.2|3851.7|3847.7|0
1629463800000|2021-08-20 12:50:00|3851.7|3848.7|3854.2|3850.2|3854.2|3850.2|3851.7|3847.7|4
1629464100000|2021-08-20 12:55:00|3854.7|3850.7|3857.2|3852.7|3857.2|3852.7|3854.7|3850.7|0
1629464400000|2021-08-20 13:00:00|3857.7|3853.2|3859.7|3855.7|3859.7|3855.7|3856.7|3852.2|0
1629464700000|2021-08-20 13:05:00|3860.2|3856.2|3863.2|3858.2|3863.2|3858.7|3859.7|3855.7|0
1629465000000|2021-08-20 13:10:00|3862.7|3857.7|3863.2|3858.2|3863.2|3858.7|3862.7|3857.2|0
1629465300000|2021-08-20 13:15:00|3862.7|3857.7|3857.7|3855.2|3863.7|3858.7|3857.7|3855.2|4
1629465600000|2021-08-20 13:20:00|3863.2|3855.7|3859.2|3854.2|3863.2|3855.7|3858.7|3854.2|10
1629465900000|2021-08-20 13:25:00|3859.7|3854.7|3861.7|3856.7|3862.2|3857.7|3859.7|3854.7|0
1629466200000|2021-08-20 13:30:00|3861.2|3856.2|3865.2|3860.2|3866.2|3861.7|3859.7|3855.2|0
1629466500000|2021-08-20 13:35:00|3865.7|3860.7|3867.7|3863.2|3868.2|3863.2|3865.7|3860.7|0
1629466800000|2021-08-20 13:40:00|3868.2|3863.7|3871.7|3867.2|3872.2|3867.2|3867.2|3862.7|0
1629467100000|2021-08-20 13:45:00|3872.2|3867.7|3871.7|3864.7|3872.2|3867.7|3871.7|3864.7|0
1629467400000|2021-08-20 13:50:00|3872.2|3865.2|3872.2|3866.7|3872.2|3867.7|3872.2|3864.7|0
1629467700000|2021-08-20 13:55:00|3874.2|3867.2|3876.2|3872.2|3876.2|3872.2|3874.2|3865.2|2
1629468000000|2021-08-20 14:00:00|3876.7|3872.7|3882.2|3878.2|3882.2|3878.2|3876.7|3872.7|0
1629468300000|2021-08-20 14:05:00|3882.7|3878.7|3883.7|3879.2|3883.7|3879.2|3882.7|3876.7|0
1629468600000|2021-08-20 14:10:00|3884.2|3879.7|3884.7|3877.7|3886.2|3881.2|3884.2|3877.7|0
1629468900000|2021-08-20 14:15:00||3878.2||3877.2||3879.2||3877.2|2
1629469200000|2021-08-20 14:20:00|3883.2|3877.7|3883.2|3879.2|3883.2|3879.2|3882.2|3877.7|3
1629469500000|2021-08-20 14:25:00|3882.7|3878.7|3880.7|3876.2|3882.7|3878.7|3879.7|3875.2|0
1629469800000|2021-08-20 14:30:00|3881.2|3876.7|3880.7|3876.2|3881.7|3877.2|3879.7|3875.2|0
1629470100000|2021-08-20 14:35:00|3881.2|3876.7|3879.7|3875.2|3881.7|3877.2|3879.2|3875.2|0
1629470400000|2021-08-20 14:40:00|3880.2|3875.7|3880.7|3876.7|3881.2|3877.2|3879.2|3875.2|1
1629470700000|2021-08-20 14:45:00|3881.2|3876.2|3882.7|3876.2|3882.7|3876.7|3880.2|3875.7|0
1629471000000|2021-08-20 14:50:00|3883.2|3876.7|3883.2|3879.7|3883.2|3879.7|3882.7|3876.7|0
1629471300000|2021-08-20 14:55:00|3884.2|3880.2|3883.7|3879.7|3884.2|3880.7|3883.2|3879.2|0
1629471600000|2021-08-20 15:00:00|3883.2|3879.2|3878.7|3874.7|3883.7|3879.2|3878.7|3874.7|0
1629471900000|2021-08-20 15:05:00|3878.2|3874.2|3876.7|3872.2|3878.7|3875.2|3876.7|3872.2|0
1629472200000|2021-08-20 15:10:00|3876.2|3872.7|3876.7|3872.2|3877.2|3873.2|3876.2|3872.2|0
1629472500000|2021-08-20 15:15:00|3876.2|3871.7|3874.7|3870.2|3876.2|3872.2|3874.2|3869.7|0
1629472800000|2021-08-20 15:20:00|3875.2|3870.7|3874.7|3870.7|3875.2|3871.2|3874.7|3870.2|4
1629473100000|2021-08-20 15:25:00|3875.2|3871.2|3878.7|3867.2|3881.2|3871.2|3873.2|3865.7|1
1629473400000|2021-08-20 15:30:00|3878.2|3866.7|3879.7|3869.7|3880.2|3870.7|3875.7|3866.7|0
1629473700000|2021-08-20 15:35:00|3878.2|3870.2|3883.7|3866.7|3883.7|3870.2|3876.7|3839.7|0
1629474000000|2021-08-20 15:40:00||3867.2||3838.2||3867.2||3814.2|0
1629474600000|2021-08-20 15:50:00||3829.7||3837.7||3837.7||3814.2|0
1629474900000|2021-08-20 15:55:00|3883.2|3829.2|3881.2|3836.7|3883.7|3836.7|3881.2|3829.2|0
1629475200000|2021-08-20 16:00:00||3814.2||3837.7||3837.7||3814.2|0
1629475800000|2021-08-20 16:10:00||3829.2||3838.2||3838.2||3829.2|0
1629476100000|2021-08-20 16:15:00||3829.7||3838.7||3838.7||3829.7|0
1629476400000|2021-08-20 16:20:00||3830.2||3839.7||3839.7||3830.2|0
1629477900000|2021-08-20 16:45:00||3831.2||3840.7||3840.7||3817.2|0
1629478200000|2021-08-20 16:50:00||3817.2||3841.2||3841.2||3817.2|0
1629478500000|2021-08-20 16:55:00||3832.7||3832.7||3832.7||3832.7|0
1629478800000|2021-08-20 17:00:00||3841.7||3841.7||3841.7||3841.7|0
1629479400000|2021-08-20 17:10:00||3842.2||3842.2||3842.2||3842.2|0
1629480000000|2021-08-20 17:20:00||3833.7||3843.2||3843.2||3833.7|0
1629480900000|2021-08-20 17:35:00||3817.2||3836.2||3836.2||3817.2|0
1629481200000|2021-08-20 17:40:00||3827.7||3836.7||3836.7||3827.7|0
1629481500000|2021-08-20 17:45:00||3828.2||3837.7||3837.7||3828.2|0
1629483300000|2021-08-20 18:15:00||3817.2||3838.7||3838.7||3817.2|0
1629484500000|2021-08-20 18:35:00||3830.2||3839.2||3839.2||3830.2|0
1629485700000|2021-08-20 18:55:00||3813.7||3840.2||3840.2||3813.7|0
1629486000000|2021-08-20 19:00:00||3813.7||3840.7||3840.7||3813.7|0
1629486300000|2021-08-20 19:05:00||3839.7||3839.7||3839.7||3839.7|0
1629486900000|2021-08-20 19:15:00||3831.7||3840.2||3840.2||3831.7|0
1629487200000|2021-08-20 19:20:00||3831.7||3840.7||3840.7||3831.7|0
1629487500000|2021-08-20 19:25:00||3832.2||3841.2||3841.2||3832.2|0
1629487800000|2021-08-20 19:30:00||3832.7||3841.7||3841.7||3832.7|0
1629488400000|2021-08-20 19:40:00||3833.2||3843.2||3843.2||3833.2|0
1629488700000|2021-08-20 19:45:00||3834.7||3843.7||3843.7||3834.7|0
1629489000000|2021-08-20 19:50:00||3819.2||3842.7||3844.2||3819.2|0
1629489300000|2021-08-20 19:55:00||3834.2||3843.2||3843.2||3834.2|0
1629698400000|2021-08-23 06:00:00|3881.2|3867.7|3925.7|3880.2|3963.2|3880.2|3881.2|3844.7|0
1629698700000|2021-08-23 06:05:00|3924.7|3880.7|3925.7|3880.7|3925.7|3881.7|3922.2|3880.2|0
1629699000000|2021-08-23 06:10:00||3881.7||3881.7||3884.2||3881.7|0
1629699300000|2021-08-23 06:15:00|3925.2||3925.7||3925.7||3924.7||0
1629701100000|2021-08-23 06:45:00||3882.2||3881.7||3883.2||3881.7|0
1629701400000|2021-08-23 06:50:00|3925.2||3914.2||3925.2||3913.2||0
1629701700000|2021-08-23 06:55:00|3924.7|3879.2|3902.2|3883.2|3924.7|3884.2|3898.2|3879.2|0
1629702000000|2021-08-23 07:00:00|3901.7|3881.7|3899.2|3895.2|3902.2|3896.2|3896.7|3879.7|17
1629702300000|2021-08-23 07:05:00|3898.7|3893.7|3898.2|3895.2|3899.7|3896.2|3897.2|3893.2|48
1629702600000|2021-08-23 07:10:00|3897.7|3893.2|3893.7|3888.2|3897.7|3893.2|3891.7|3887.7|22
1629702900000|2021-08-23 07:15:00|3894.2|3889.2|3897.2|3893.2|3899.2|3894.2|3893.7|3889.2|0
1629703200000|2021-08-23 07:20:00|3897.7|3893.7|3899.7|3894.2|3902.2|3897.2|3897.7|3893.7|2
1629703500000|2021-08-23 07:25:00|3899.2|3893.7|3897.7|3892.2|3899.2|3893.7|3894.2|3889.7|0
1629703800000|2021-08-23 07:30:00|3895.7|3891.7|3896.2|3892.2|3897.2|3893.2|3893.7|3889.2|4
1629704100000|2021-08-23 07:35:00|3895.7|3891.7|3893.7|3889.7|3898.7|3894.2|3893.7|3889.7|0
1629704400000|2021-08-23 07:40:00|3893.2|3889.2|3893.2|3889.2|3893.2|3889.2|3889.7|3885.7|0
1629704700000|2021-08-23 07:45:00|3893.7|3888.7|3897.7|3893.7|3899.7|3894.7|3893.2|3888.7|0
1629705000000|2021-08-23 07:50:00|3896.7|3893.2|3890.7|3886.7|3896.7|3893.2|3890.2|3886.7|0
1629705300000|2021-08-23 07:55:00|3891.2|3887.2|3892.7|3888.7|3892.7|3888.7|3891.2|3887.2|0
1629705600000|2021-08-23 08:00:00|3891.7|3888.2|3891.2|3887.2|3892.7|3888.7|3890.7|3886.2|0
1629705900000|2021-08-23 08:05:00|3890.7|3886.7|3883.7|3879.2|3890.7|3886.7|3882.7|3878.7|2
1629706200000|2021-08-23 08:10:00|3884.2|3879.7|3886.7|3882.7|3887.2|3883.2|3884.2|3879.7|0
1629706500000|2021-08-23 08:15:00|3886.2|3882.2|3887.7|3883.7|3889.2|3885.2|3884.7|3881.2|0
1629706800000|2021-08-23 08:20:00|3888.2|3884.2|3887.2|3883.2|3889.7|3885.2|3886.7|3882.2|0
1629707100000|2021-08-23 08:25:00|3887.7|3883.7|3887.2|3882.7|3887.7|3883.7|3886.7|3882.2|0
1629707400000|2021-08-23 08:30:00|3886.7|3882.2|3888.2|3883.7|3888.2|3884.2|3885.2|3881.2|0
1629707700000|2021-08-23 08:35:00|3887.7|3883.2|3889.7|3885.2|3889.7|3885.7|3887.2|3883.2|0
1629708000000|2021-08-23 08:40:00|3890.2|3885.7|3890.7|3886.7|3891.2|3886.7|3889.2|3885.2|0
1629708300000|2021-08-23 08:45:00|3891.2|3887.2|3899.7|3895.7|3899.7|3895.7|3891.2|3887.2|0
1629708600000|2021-08-23 08:50:00|3900.9|3896.9|3907.5|3903.5|3907.5|3903.5|3900.9|3896.9|0
1629708900000|2021-08-23 08:55:00|3908|3904|3907.5|3903.5|3908|3904.5|3906.5|3903|0
1629709200000|2021-08-23 09:00:00|3908|3904|3907.5|3903|3908|3904.5|3906.5|3902.5|0
1629709500000|2021-08-23 09:05:00|3907|3902.5|3904|3900.5|3907|3903.5|3904|3900|0
1629709800000|2021-08-23 09:10:00|3904.5|3900|3904|3899.5|3904.5|3900.5|3903.5|3899|0
1629710100000|2021-08-23 09:15:00|3904.5|3900|3904.5|3900|3905.5|3901.5|3904.5|3900|0
1629710400000|2021-08-23 09:20:00|3904|3900.5|3905.5|3901.5|3906|3902|3903.5|3900|0
1629710700000|2021-08-23 09:25:00|3905|3901|3903.5|3899.5|3905|3901|3902.5|3899|0
1629711000000|2021-08-23 09:30:00|3903|3899|3903.5|3899.5|3903.5|3899.5|3902.5|3898.5|0
1629711300000|2021-08-23 09:35:00|3903|3899|3907|3902.5|3907|3902.5|3902.5|3898.5|0
1629711600000|2021-08-23 09:40:00|3907.5|3903|3907.5|3903|3908|3905|3907.5|3903|7
1629711900000|2021-08-23 09:45:00|3907|3902.5|3908|3905|3909|3905|3906.5|3902|6
1629712200000|2021-08-23 09:50:00|3907.5|3904.5|3908|3904.5|3908|3905|3906.5|3902.5|0
1629712500000|2021-08-23 09:55:00|3907.5|3905|3908|3904.5|3908|3905.5|3907.5|3903.5|5
1629712800000|2021-08-23 10:00:00|3909.5|3905|3907.5|3903.5|3910|3906|3907.5|3903.5|23
1629713100000|2021-08-23 10:05:00|3907|3903|3906|3902|3907|3903.5|3906|3902|0
1629713400000|2021-08-23 10:10:00|3905.5|3901.5|3907|3902.5|3907.5|3903.5|3905|3900.5|0
1629713700000|2021-08-23 10:15:00|3906.5|3902|3906.5|3902.5|3906.5|3902.5|3906|3902|0
1629714000000|2021-08-23 10:20:00|3906|3902|3905.5|3901|3906.5|3902|3905|3900.5|0
1629714300000|2021-08-23 10:25:00|3906|3901.5|3905.5|3901.5|3906|3902|3905|3901|0
1629714600000|2021-08-23 10:30:00|3906|3902|3906|3902|3907|3903.5|3905.5|3901.5|0
1629714900000|2021-08-23 10:35:00|3905.5|3901.5|3904.5|3900.5|3905.5|3901.5|3903.5|3899.5|0
1629715200000|2021-08-23 10:40:00|3905|3900|3906.5|3902.5|3906.5|3902.5|3904.5|3900|1
1629715500000|2021-08-23 10:45:00|3905.5|3902|3904|3899.5|3906|3902|3903.5|3899|0
1629715800000|2021-08-23 10:50:00|3904.5|3900|3903.5|3899.5|3904.5|3900|3903|3899|0
1629716100000|2021-08-23 10:55:00|3903|3899|3903.5|3899.5|3904|3900|3902.5|3899|0
1629716400000|2021-08-23 11:00:00|3904|3896.5|3905.5|3901.5|3906.5|3901.5|3903.5|3882.5|0
1629716700000|2021-08-23 11:05:00|3905|3902|3908|3904|3908.5|3904|3905|3902|0
1629717000000|2021-08-23 11:10:00|3908.5|3904.5|3908.5|3905.5|3908.5|3905.5|3908|3903.5|0
1629717300000|2021-08-23 11:15:00|3908|3905|3908.5|3904.5|3908.5|3906|3908|3904.5|6
1629717600000|2021-08-23 11:20:00|3908|3904|3908.5|3904.5|3908.5|3904.5|3907|3903|0
1629717900000|2021-08-23 11:25:00|3908|3904|3910.5|3906.5|3910.5|3906.5|3908|3904|7
1629718200000|2021-08-23 11:30:00|3912|3907|3912|3908|3913|3908.5|3911.5|3907|1
1629718500000|2021-08-23 11:35:00|3912.5|3908.5|3912.5|3908|3914|3910|3912.5|3908|2
1629718800000|2021-08-23 11:40:00|3912|3907.5|3911.5|3907.5|3912|3908|3910.5|3906.5|2
1629719100000|2021-08-23 11:45:00|3911|3908|3909.5|3905|3911|3908|3909.5|3905|0
1629719400000|2021-08-23 11:50:00|3909|3905.5|3910.5|3906.5|3911.5|3908|3908.5|3905.5|0
1629719700000|2021-08-23 11:55:00|3911|3907|3912|3907.5|3912|3908|3911|3907|0
1629720000000|2021-08-23 12:00:00|3911.5|3907|3911|3907|3911.5|3907|3910|3906|0
1629720300000|2021-08-23 12:05:00|3910.5|3906.5|3910.5|3906|3910.5|3906.5|3910|3905.5|0
1629720600000|2021-08-23 12:10:00|3911|3906.5|3911.5|3907|3911.5|3907.5|3911|3906.5|0
1629720900000|2021-08-23 12:15:00|3911|3906.5|3911.5|3907|3911.5|3907|3910.5|3906.5|0
1629721200000|2021-08-23 12:20:00|3911|3906.5|3911|3907|3911|3907|3910.5|3906.5|0
1629721500000|2021-08-23 12:25:00|3911.5|3907.5|3911|3907|3912|3908|3911|3907|0
1629721800000|2021-08-23 12:30:00|3910.5|3906.5|3906.5|3902.5|3910.5|3906.5|3906.5|3902.5|2
1629722100000|2021-08-23 12:35:00|3907|3903|3908.5|3904.5|3908.5|3904.5|3907|3902.5|0
1629722400000|2021-08-23 12:40:00|3908|3904|3907.5|3903.5|3908|3904|3906.5|3902.5|0
1629722700000|2021-08-23 12:45:00|3907|3903|3908|3904.5|3908|3904.5|3906.5|3902|0
1629723000000|2021-08-23 12:50:00|3908.5|3905|3909.5|3905.5|3909.5|3905.5|3908.5|3905|0
1629723300000|2021-08-23 12:55:00|3907.5|3905|3909|3905|3909|3905|3907.5|3905|2
1629723600000|2021-08-23 13:00:00|3908.5|3904.5|3908.5|3904.5|3908.5|3905|3908|3904|0
1629723900000|2021-08-23 13:05:00||3905||3904.5||3905||3904.5|0
1629724200000|2021-08-23 13:10:00|3908|3903.5|3908|3904|3908|3904|3906.5|3903|1
1629724500000|2021-08-23 13:15:00|3908.5|3904.5|3910|3905.5|3910|3906|3908.5|3904.5|0
1629724800000|2021-08-23 13:20:00|3909.5|3905|3908|3904|3909.5|3905|3907|3903.5|0
1629725100000|2021-08-23 13:25:00|3908.5|3903.5|3907.5|3903.5|3908.5|3904.5|3907.5|3903.5|0
1629725400000|2021-08-23 13:30:00|3907|3903|3907|3902|3908|3904|3904.5|3900.5|1
1629725700000|2021-08-23 13:35:00|3906.5|3901.5|3908.5|3904|3911.5|3907|3905.5|3901|0
1629726000000|2021-08-23 13:40:00|3908|3903.5|3911.5|3902.5|3912|3904|3905.5|3901|0
1629726300000|2021-08-23 13:45:00|3910.5|3902|3910.5|3906|3911|3906|3907|3900.5|0
1629726600000|2021-08-23 13:50:00|3911|3905.5|3907|3903|3911|3905.5|3907|3902.5|0
1629726900000|2021-08-23 13:55:00|3907.5|3902.5|3908.5|3896.5|3908.5|3902.5|3904|3896.5|0
1629727200000|2021-08-23 14:00:00|3907.5|3897|3906.5|3902.5|3907.5|3902.5|3903.5|3897|1
1629727500000|2021-08-23 14:05:00|3907|3903|3909|3905|3909|3905.5|3906|3902|0
1629727800000|2021-08-23 14:10:00|3909.5|3905.5|3907.5|3904|3910|3906|3907.5|3903.5|0
1629728100000|2021-08-23 14:15:00|3908|3904.5|3910|3906|3910.5|3906.5|3908|3904|0
1629728400000|2021-08-23 14:20:00|3910.5|3906.5|3913.5|3909.5|3913.5|3909.5|3910.5|3906|0
1629728700000|2021-08-23 14:25:00|3914|3910|3912|3907.5|3914.5|3910.5|3912|3907.5|0
1629729000000|2021-08-23 14:30:00|3912.5|3908|3914|3909.5|3915|3911|3912.5|3908|0
1629729300000|2021-08-23 14:35:00|3913.5|3909|3913.5|3909|3913.5|3909.5|3912.5|3908|0
1629729600000|2021-08-23 14:40:00|3913|3908.5|3912|3907.5|3913|3908.5|3911.5|3907.5|0
1629729900000|2021-08-23 14:45:00|3912.5|3908|3913.5|3909.5|3913.5|3909.5|3912|3908|0
1629730200000|2021-08-23 14:50:00|3914|3909|3914|3910|3914|3910|3914|3909|0
1629730500000|2021-08-23 14:55:00|3913.5|3909.5|3911.5|3907.5|3913.5|3909.5|3911|3907.5|0
1629730800000|2021-08-23 15:00:00|3912|3908|3912|3908|3912|3908.5|3911|3906.5|0
1629731100000|2021-08-23 15:05:00|3912.5|3907.5|3914|3910|3914|3910|3912.5|3907.5|0
1629731400000|2021-08-23 15:10:00|3914.5|3910.5|3914|3910.5|3915|3911|3913.5|3910|2
1629731700000|2021-08-23 15:15:00|3914.5|3911|3915.5|3911.5|3915.5|3912|3914|3910.5|0
1629732000000|2021-08-23 15:20:00|3916|3912|3916.5|3912.5|3916.5|3913|3916|3911.5|2
1629732300000|2021-08-23 15:25:00|3917|3913|3929|3912|3965.5|3914|3917|3909.5|0
1629732600000|2021-08-23 15:30:00|3928|3911.5|3918|3908.5|3928|3911.5|3918|3905|0
1629732900000|2021-08-23 15:35:00|3924|3909.5|3924.5|3905|3932.5|3910.5|3919|3896.5|0
1629733200000|2021-08-23 15:40:00|3933|3896|3938.5|3891|3940.5|3897.5|3933|3867|0
1629733800000|2021-08-23 15:50:00|3947|3891.5|3938|3891.5|3947|3891.5|3938|3891.5|0
1629734100000|2021-08-23 15:55:00|3937.5|3892|3936.5|3893|3974|3893|3936.5|3892|0
1629734400000|2021-08-23 16:00:00|3936|3867|3936|3896|3936|3896|3936|3867|0
1629734700000|2021-08-23 16:05:00|3974|3896.5|3934|3894|3974|3897.5|3934|3894|0
1629735000000|2021-08-23 16:10:00|3974||3941.5||3974||3941.5||0
1629735300000|2021-08-23 16:15:00|3974||3940.5||3974||3940.5||0
1629735600000|2021-08-23 16:20:00|3974||3940||3974||3940||0
1629736500000|2021-08-23 16:35:00|3974||3938.5||3974||3938.5||0
1629737400000|2021-08-23 16:50:00|3974||3938||3974||3938||0
1629738000000|2021-08-23 17:00:00|3974||3936||3974||3936||0
1629738300000|2021-08-23 17:05:00|3945||3934.5||3974||3934.5||0
1629738600000|2021-08-23 17:10:00|3974||3942||3974||3942||0
1629738900000|2021-08-23 17:15:00|3950||3941.5||3950||3941.5||0
1629739200000|2021-08-23 17:20:00|3950||3941||3950||3941||0
1629739500000|2021-08-23 17:25:00|3974||3940.5||3974||3940.5||0
1629740100000|2021-08-23 17:35:00|3974||3940||3974||3940||0
1629740400000|2021-08-23 17:40:00|3948.5||3939.5||3948.5||3939.5||0
1629741300000|2021-08-23 17:55:00|3948||3938.5||3948||3938.5||0
1629741600000|2021-08-23 18:00:00|3947||3937.5||3947||3937.5||0
1629741900000|2021-08-23 18:05:00|3974||3937||3974||3937||0
1629742200000|2021-08-23 18:10:00|3974||3936.5||3974||3936.5||0
1629743100000|2021-08-23 18:25:00|3974||3936||3974||3936||0
1629743700000|2021-08-23 18:35:00|3944.5||3942.5||3974||3935||0
1629744600000|2021-08-23 18:50:00|3950.5||3942||3950.5||3942||0
1629745200000|2021-08-23 19:00:00|3950.5||3941||3950.5||3941||0
1629745800000|2021-08-23 19:10:00|3974||3940.5||3974||3940.5||0
1629747600000|2021-08-23 19:40:00|3974||3940||3974||3940||0
1629747900000|2021-08-23 19:45:00|3948.5||3939.5||3948.5||3939.5||0
1629748200000|2021-08-23 19:50:00|3948||3937||3974||3937||0
1629748500000|2021-08-23 19:55:00|3974||3935||3974||3935||0
1629784800000|2021-08-24 06:00:00|4000|3893.5|3946.5|3904.5|4000|3905|3946|3893.5|0
1629788100000|2021-08-24 06:55:00|3945.5|3905|3939.5|3919|3946|3925|3937|3905|0
1629788400000|2021-08-24 07:00:00|3939|3919.5|3938|3932|3946|3932|3938|3905|0
1629788700000|2021-08-24 07:05:00|3938.5|3932.5|3938|3934|3939|3934|3935|3931|0
1629789000000|2021-08-24 07:10:00|3938.5|3933.5|3937|3932.5|3939|3933.5|3933|3928.5|0
1629789300000|2021-08-24 07:15:00|3936.5|3932|3937|3932|3939|3934|3934.5|3930.5|0
1629789600000|2021-08-24 07:20:00|3937.5|3933|3940|3936|3942.5|3939.5|3937.5|3933|55
1629789900000|2021-08-24 07:25:00|3940.5||3940||3942||3940||0
1629790200000|2021-08-24 07:30:00|3940.5|3935.5|3941.5|3937.5|3943|3938|3938.5|3934.5|0
1629790500000|2021-08-24 07:35:00|3942|3938|3942|3937|3943|3938|3940.5|3936.5|1
1629790800000|2021-08-24 07:40:00|3941.5|3936.5|3939|3935|3941.5|3936.5|3939|3935|0
1629791100000|2021-08-24 07:45:00|3939.5|3934.5|3941|3937|3942|3937|3939.5|3934.5|0
1629791400000|2021-08-24 07:50:00|3941.5|3936.5|3939.5|3935.5|3943.5|3939|3939.5|3935.5|0
1629791700000|2021-08-24 07:55:00|3940|3936|3943|3939|3943.5|3939|3940|3936|0
1629792000000|2021-08-24 08:00:00|3942.5|3938.5|3942|3938.5|3944|3940|3941|3937|0
1629792300000|2021-08-24 08:05:00|3942.5|3938|3945|3940|3945|3940|3942.5|3938|0
1629792600000|2021-08-24 08:10:00|3945.5|3940.5|3942.5|3938|3945.5|3941|3942.5|3938|0
1629792900000|2021-08-24 08:15:00|3942|3937.5|3942.5|3938|3943|3938|3941.5|3937|0
1629793200000|2021-08-24 08:20:00|3943|3938.5|3944|3939|3944|3939|3943|3938.5|0
1629793500000|2021-08-24 08:25:00|3943.5|3938.5|3944.5|3940|3944.5|3940|3942|3938|0
1629793800000|2021-08-24 08:30:00|3944|3939.5|3942|3938|3944|3939.5|3941.5|3937|0
1629794100000|2021-08-24 08:35:00|3942.5|3938.5|3941|3937|3943|3939|3940.5|3937|0
1629794400000|2021-08-24 08:40:00|3941.5|3937.5|3942.5|3938.5|3943.5|3939|3941.5|3937.5|0
1629794700000|2021-08-24 08:45:00|3943|3939|3945.5|3941|3945.5|3941|3943|3939|1
1629795000000|2021-08-24 08:50:00|3945|3940.5|3944.5|3940|3945|3940.5|3943|3939|0
1629795300000|2021-08-24 08:55:00|3944|3939.5|3945.5|3941|3945.5|3941|3943.5|3939.5|0
1629795600000|2021-08-24 09:00:00|3946|3941.5|3946.5|3943|3948.5|3944|3946|3941.5|3
1629795900000|2021-08-24 09:05:00|3945|3942.5|3943|3939|3945|3942.5|3942.5|3938.5|7
1629796200000|2021-08-24 09:10:00|3943.5|3939.5|3944.5|3941|3945|3941.5|3943.5|3939|0
1629796500000|2021-08-24 09:15:00|3945|3940.5|3944|3940|3945|3940.5|3943|3939|0
1629796800000|2021-08-24 09:20:00|3944.5|3940.5|3942.5|3938|3944.5|3940.5|3942.5|3938|0
1629797100000|2021-08-24 09:25:00|3942|3937.5|3940.5|3937|3942|3937.5|3940.5|3937|0
1629797400000|2021-08-24 09:30:00|3940|3936.5|3942.5|3938.5|3942.5|3938.5|3939.5|3936|0
1629797700000|2021-08-24 09:35:00|3941.5|3938|3940.5|3936|3941.5|3938|3940.5|3936|0
1629798000000|2021-08-24 09:40:00|3940|3935.5|3938.5|3934.5|3940|3935.5|3937.5|3933.5|0
1629798300000|2021-08-24 09:45:00|3939|3935|3939.5|3935|3939.5|3935.5|3938.5|3934.5|0
1629798600000|2021-08-24 09:50:00|3940|3935.5|3941|3937|3941|3937|3939.5|3935.5|0
1629798900000|2021-08-24 09:55:00|3940.5|3936.5|3940|3935.5|3940.5|3936.5|3939|3935|0
1629799200000|2021-08-24 10:00:00|3939.5|3936|3940|3936|3941|3937|3939|3935.5|0
1629799500000|2021-08-24 10:05:00|3939.5|3935.5|3939.5|3935.5|3939.5|3935.5|3939|3935|0
1629799800000|2021-08-24 10:10:00|3940|3935|3939|3934.5|3940.5|3936|3939|3934.5|0
1629800100000|2021-08-24 10:15:00|3938.5|3934|3935|3931|3938.5|3934|3935|3930.5|0
1629800400000|2021-08-24 10:20:00|3935.5|3931.5|3935.5|3931.5|3936.5|3932.5|3935.5|3931.5|0
1629800700000|2021-08-24 10:25:00|3936|3932|3938|3933.5|3938|3934|3936|3932|0
1629801000000|2021-08-24 10:30:00|3937.5|3934|3936|3932|3937.5|3934|3936|3932|0
1629801300000|2021-08-24 10:35:00|3935.5|3931.5|3934.5|3930.5|3935.5|3932|3934|3930.5|0
1629801600000|2021-08-24 10:40:00|3935|3931|3935.5|3931.5|3935.5|3931.5|3935|3931|0
1629801900000|2021-08-24 10:45:00|3935|3931|3936.5|3932.5|3936.5|3932.5|3934.5|3931|0
1629802200000|2021-08-24 10:50:00|3936|3932|3933.5|3930|3936|3932|3933.5|3930|0
1629802500000|2021-08-24 10:55:00|3934|3929.5|3934.5|3930|3934.5|3931|3934|3929.5|0
1629802800000|2021-08-24 11:00:00|3938.5|3927|3932.5|3928.5|3938.5|3930|3932.5|3909|0
1629803100000|2021-08-24 11:05:00|3933|3929|3933|3929|3933|3929|3933|3928.5|0
1629803400000|2021-08-24 11:10:00|3933.5|3929.5|3935.5|3931|3935.5|3931|3933.5|3929.5|0
1629803700000|2021-08-24 11:15:00|3935|3930.5|3934|3930|3935|3930.5|3932.5|3928.5|0
1629804000000|2021-08-24 11:20:00|3933.5|3929.5|3933|3928.5|3933.5|3930|3933|3928.5|0
1629804300000|2021-08-24 11:25:00|3932.5|3928|3934|3929.5|3934|3929.5|3932|3928|0
1629804600000|2021-08-24 11:30:00|3934.5|3930|3934.5|3930.5|3934.5|3930.5|3934.5|3930|0
1629804900000|2021-08-24 11:35:00|3934|3930|3934|3930|3934|3930.5|3933.5|3930|0
1629805200000|2021-08-24 11:40:00|3933.5|3929.5|3932|3928|3933.5|3929.5|3932|3927.5|0
1629805500000|2021-08-24 11:45:00|3931.5|3927.5|3932.5|3928.5|3932.5|3928.5|3931|3927|0
1629805800000|2021-08-24 11:50:00|3932|3928|3929.5|3925.5|3932|3928|3928|3925.5|10
1629806100000|2021-08-24 11:55:00|3930|3926|3930.5|3926.5|3930.5|3926.5|3930|3926|0
1629806400000|2021-08-24 12:00:00|3931|3927|3931|3927|3932|3928|3931|3927|0
1629806700000|2021-08-24 12:05:00|3931.5|3927.5|3929.5|3925.5|3931.5|3927.5|3929.5|3925|0
1629807000000|2021-08-24 12:10:00|3930|3926|3929.5|3925|3930|3926|3929|3925|0
1629807300000|2021-08-24 12:15:00|3929|3925.5|3929.5|3925|3930|3925.5|3928.5|3924.5|0
1629807600000|2021-08-24 12:20:00|3929|3924.5|3925.5|3921.5|3929|3925|3925.5|3921.5|0
1629807900000|2021-08-24 12:25:00|3926.5|3922|3928.5|3924.5|3928.5|3924.5|3926.5|3922|1
1629808200000|2021-08-24 12:30:00|3928|3924|3927.5|3923.5|3928|3924|3927.5|3923.5|0
1629808500000|2021-08-24 12:35:00|3927|3923|3925.5|3921.5|3927|3923|3924.5|3920|0
1629808800000|2021-08-24 12:40:00|3925|3921|3922.5|3918.5|3925.5|3921.5|3922.5|3918.5|0
1629809100000|2021-08-24 12:45:00|3923|3919|3923.5|3919.5|3924|3920|3922|3918.5|0
1629809400000|2021-08-24 12:50:00|3924|3920|3924.5|3920|3924.5|3921|3924|3920|0
1629809700000|2021-08-24 12:55:00|3925|3920.5|3925.5|3921|3927|3922.5|3925|3920|0
1629810000000|2021-08-24 13:00:00|3925|3920.5|3926|3922|3926|3922|3923.5|3919.5|0
1629810300000|2021-08-24 13:05:00|3926.5|3922.5|3925|3921|3927|3923|3925|3921|0
1629810600000|2021-08-24 13:10:00|3925.5|3921.5|3926|3922|3926|3922|3925.5|3921.5|0
1629810900000|2021-08-24 13:15:00|3926.5|3922.5|3928|3924|3928|3924|3926.5|3922.5|0
1629811200000|2021-08-24 13:20:00|3928.5|3924.5|3927.5|3923|3929.5|3925.5|3927.5|3923|0
1629811500000|2021-08-24 13:25:00|3928|3923.5|3930.5|3926|3930.5|3926.5|3928|3923.5|0
1629811800000|2021-08-24 13:30:00|3930|3925.5|3929.5|3925|3931|3926|3927.5|3923|0
1629812100000|2021-08-24 13:35:00|3929|3924.5|3926.5|3922|3929|3924.5|3926.5|3922|0
1629812400000|2021-08-24 13:40:00|3926|3921.5|3932.5|3928|3932.5|3928|3926|3921.5|0
1629812700000|2021-08-24 13:45:00|3933|3929|3932.5|3928|3934|3929|3931.5|3927.5|0
1629813000000|2021-08-24 13:50:00|3932|3927.5|3932.5|3928|3932.5|3928|3929|3925|0
1629813300000|2021-08-24 13:55:00|3933|3927.5|3934.5|3925.5|3936|3928|3931|3925|0
1629813600000|2021-08-24 14:00:00|3935|3924.5|3936|3931.5|3936.5|3932|3933|3924|0
1629813900000|2021-08-24 14:05:00|3936.5|3931|3938.5|3932.5|3938.5|3932.5|3936.5|3931|0
1629814200000|2021-08-24 14:10:00|3937.5|3932|3939.5|3929|3940.5|3933|3937.5|3894.5|0
1629814500000|2021-08-24 14:15:00|3939|3930.5|3937|3932.5|3940|3932.5|3937|3911.5|0
1629814800000|2021-08-24 14:20:00|3937.5|3933|3939|3935|3939|3935|3937.5|3932.5|0
1629815100000|2021-08-24 14:25:00|3938|3934.5|3936|3932|3938|3934.5|3936|3931.5|0
1629815400000|2021-08-24 14:30:00|3936.5|3932.5|3935|3931|3936.5|3932.5|3934.5|3930.5|0
1629815700000|2021-08-24 14:35:00|3935.5|3931.5|3936.5|3932.5|3937|3932.5|3935.5|3931.5|0
1629816000000|2021-08-24 14:40:00|3936|3933|3935.5|3931.5|3936|3933|3934.5|3930.5|0
1629816300000|2021-08-24 14:45:00|3935|3931|3935.5|3931.5|3936|3932|3934.5|3931|0
1629816600000|2021-08-24 14:50:00|3935|3931|3934.5|3930|3936|3932|3934.5|3930|0
1629816900000|2021-08-24 14:55:00|3935|3930.5|3934.5|3930.5|3935.5|3931.5|3934.5|3930.5|0
1629817200000|2021-08-24 15:00:00|3934|3930|3933.5|3929.5|3934|3930|3933.5|3929|0
1629817500000|2021-08-24 15:05:00|3934|3930|3934|3930|3934.5|3930.5|3933.5|3930|0
1629817800000|2021-08-24 15:10:00|3934.5|3929.5|3935|3931|3935|3931|3934.5|3929.5|0
1629818100000|2021-08-24 15:15:00|3935.5|3931.5|3936|3932.5|3936|3932.5|3934.5|3930.5|0
1629818400000|2021-08-24 15:20:00|3936.5|3933.5|3936|3932|3937|3934.5|3936|3932|1
1629818700000|2021-08-24 15:25:00|3935.5|3931.5|3938.5|3915|3941|3931.5|3933|3898|0
1629819000000|2021-08-24 15:30:00|3938|3916|3935.5|3926.5|3938|3927|3934.5|3916|0
1629819300000|2021-08-24 15:35:00|3935|3926|3942|3923.5|3950.5|3926.5|3934.5|3913|0
1629819600000|2021-08-24 15:40:00|3941.5|3924|3949|3914.5|3999.5|3924|3941|3913.5|0
1629819900000|2021-08-24 15:45:00|3948.5|3915|3951.5|3914.5|3951.5|3923|3941.5|3913.5|0
1629820200000|2021-08-24 15:50:00|3959.5|3907|3951|3907|3959.5|3907|3951|3907|0
1629821100000|2021-08-24 16:05:00|3958.5|3895|3957.5|3908.5|3966.5|3908.5|3957.5|3895|0
1629821400000|2021-08-24 16:10:00|3966|3909|3957|3909|3966|3909|3957|3909|0
1629821700000|2021-08-24 16:15:00|3965.5|3909.5|3956.5|3909.5|3965.5|3909.5|3956.5|3909.5|0
1629822000000|2021-08-24 16:20:00|3965|3910|3955|3911|3965|3911|3955|3902|0
1629822300000|2021-08-24 16:25:00|3954.5|3895|3954|3912|3963|3912|3954|3895|0
1629822600000|2021-08-24 16:30:00|3962.5|3912.5|3953.5|3912.5|3962.5|3912.5|3953.5|3912.5|0
1629822900000|2021-08-24 16:35:00|3962|3913|3953|3913|3962|3913|3953|3913|0
1629823200000|2021-08-24 16:40:00|3961.5|3913.5|3952.5|3913.5|3961.5|3913.5|3952.5|3913.5|0
1629824100000|2021-08-24 16:55:00|3999.5|3905.5|3951.5|3906.5|3999.5|3906.5|3951.5|3895|0
1629824400000|2021-08-24 17:00:00|3951||3951||3951.5||3950||0
1629825000000|2021-08-24 17:10:00|3958.5|3898|3958|3907.5|3999.5|3907.5|3958|3898|0
1629825600000|2021-08-24 17:20:00|3957.5|3895|3957|3909|3966|3909|3957|3895|0
1629825900000|2021-08-24 17:25:00|3956.5|3900.5|3955.5|3910.5|3999.5|3910.5|3955.5|3900.5|0
1629826200000|2021-08-24 17:30:00|3964|3911|3955|3911|3964|3911|3955|3911|0
1629826800000|2021-08-24 17:40:00|3954.5|3895|3954.5|3911.5|3954.5|3911.5|3954.5|3895|0
1629827100000|2021-08-24 17:45:00|3963|3912|3953.5|3912.5|3963|3912.5|3953.5|3912|0
1629827400000|2021-08-24 17:50:00|3953|3895|3953|3913|3953|3913|3953|3895|0
1629827700000|2021-08-24 17:55:00|3999.5|3913.5|3952.5|3913.5|3999.5|3913.5|3952.5|3913.5|0
1629828900000|2021-08-24 18:15:00|3961|3914|3952|3914|3961|3914|3952|3914|0
1629829200000|2021-08-24 18:20:00|3960.5|3914.5|3959|3915|3967.5|3915|3959|3914.5|0
1629829500000|2021-08-24 18:25:00|3958.5|3906.5|3958.5|3913.5|3958.5|3913.5|3958.5|3906.5|0
1629831000000|2021-08-24 18:50:00|3958|3905.5|3956.5|3915.5|3966.5|3915.5|3956.5|3905.5|0
1629831300000|2021-08-24 18:55:00|3956|3895|3956|3908|3956|3908|3956|3895|0
1629832500000|2021-08-24 19:15:00|3955.5|3900|3955|3909|3964|3909|3955|3900|0
1629832800000|2021-08-24 19:20:00|3999.5|3909.5|3954.5|3909.5|3999.5|3909.5|3954.5|3909.5|0
1629833100000|2021-08-24 19:25:00|3963|3910|3954|3910|3963|3910|3954|3910|0
1629833700000|2021-08-24 19:35:00|3962.5|3910.5|3953.5|3910.5|3962.5|3910.5|3953.5|3910.5|0
1629834000000|2021-08-24 19:40:00|3953|3902|3953|3911|3953|3911|3953|3902|0
1629834300000|2021-08-24 19:45:00|3961.5|3911.5|3952.5|3911.5|3961.5|3911.5|3952.5|3911.5|0
1629834600000|2021-08-24 19:50:00|3961|3912|3952|3912|3961|3912|3952|3912|0
1629834900000|2021-08-24 19:55:00|3951.5|3903.5|3950.5|3912|3959.5|3912.5|3950.5|3903.5|0
1629871200000|2021-08-25 06:00:00|3960.5|3898.5|3999.5|3895|4000|3898.5|3960.5|3894.5|0
1629871500000|2021-08-25 06:05:00|3999|3895.5|3999|3895.5|3999|3895.5|3999|3895.5|0
1629874200000|2021-08-25 06:50:00|3998.5|3896|3958.5|3896.5|3999|3896.5|3958.5|3896|0
1629874500000|2021-08-25 06:55:00|3958|3895.5|3945|3920.5|3958.5|3921|3939|3895|0
1629874800000|2021-08-25 07:00:00|3944.5|3918|3981.5|3899|3984|3922.5|3939.5|3897.5|0
1629875100000|2021-08-25 07:05:00|3954|3916|3938.5|3934.5|3954|3935|3935|3916|0
1629875400000|2021-08-25 07:10:00|3938|3934|3933|3928.5|3938|3934|3932.5|3928|0
1629875700000|2021-08-25 07:15:00|3933.5|3929.5|3939.5|3935|3940|3935.5|3933.5|3929.5|0
1629876000000|2021-08-25 07:20:00|3939|3934.5|3936.5|3931.5|3939|3934.5|3935.5|3931.5|0
1629876300000|2021-08-25 07:25:00|3937|3932.5|3934.5|3930.5|3939.5|3934.5|3934.5|3930.5|0
1629876600000|2021-08-25 07:30:00|3934|3930|3934|3929.5|3936|3931.5|3932|3928|0
1629876900000|2021-08-25 07:35:00|3933.5|3930|3934.5|3930.5|3935|3931.5|3933|3929|0
1629877200000|2021-08-25 07:40:00|3934|3930|3935.5|3931.5|3935.5|3931.5|3932.5|3929|0
1629877500000|2021-08-25 07:45:00|3936|3932|3938|3934|3940.5|3936.5|3936|3932|0
1629877800000|2021-08-25 07:50:00|3938.5|3934.5|3938|3934|3940|3935.5|3937.5|3933.5|0
1629878100000|2021-08-25 07:55:00|3937.5|3933.5|3938.5|3934.5|3938.5|3934.5|3937|3932.5|0
1629878400000|2021-08-25 08:00:00|3939|3934|3936.5|3932.5|3939|3934|3936|3931.5|0
1629878700000|2021-08-25 08:05:00|3937|3933|3935|3931|3937|3933|3935|3931|0
1629879000000|2021-08-25 08:10:00|3935.5|3931.5|3939.5|3935.5|3939.5|3935.5|3935.5|3931.5|0
1629879300000|2021-08-25 08:15:00|3940|3935|3940.5|3936.5|3940.5|3936.5|3939|3935|0
1629879600000|2021-08-25 08:20:00|3941|3937|3942.5|3938.5|3943.5|3939.5|3941|3937|0
1629879900000|2021-08-25 08:25:00||3938||3938.5||3938.5||3938|0
1629880200000|2021-08-25 08:30:00|3943|3939|3944.5|3940|3944.5|3940.5|3943|3939|0
1629880500000|2021-08-25 08:35:00|3944|3939.5|3943.5|3939.5|3944|3940.5|3943|3938.5|0
1629880800000|2021-08-25 08:40:00|3944|3939|3943.5|3939|3944|3939.5|3943|3939|0
1629881100000|2021-08-25 08:45:00|3943|3938.5|3941.5|3937.5|3943|3938.5|3941.5|3937|0
1629881400000|2021-08-25 08:50:00|3942|3938|3943|3939.5|3943|3939.5|3942|3938|0
1629881700000|2021-08-25 08:55:00|3943.5|3940|3945|3941|3946|3941.5|3943.5|3940|0
1629882000000|2021-08-25 09:00:00|3944.5|3940.5|3943|3938.5|3944.5|3940.5|3943|3938.5|0
1629882300000|2021-08-25 09:05:00|3943.5|3939|3944.5|3940.5|3944.5|3940.5|3943.5|3939|0
1629882600000|2021-08-25 09:10:00|3944|3940|3940.5|3936.5|3944|3940|3940.5|3936.5|0
1629882900000|2021-08-25 09:15:00|3940|3936|3942.5|3938.5|3942.5|3938.5|3939.5|3936|0
1629883200000|2021-08-25 09:20:00|3943|3939|3944.5|3940.5|3944.5|3940.5|3943|3939|0
1629883500000|2021-08-25 09:25:00|3945|3940|3945|3941|3945.5|3941.5|3944|3940|0
1629883800000|2021-08-25 09:30:00|3944.5|3940.5|3944|3939.5|3944.5|3940.5|3944|3939.5|0
1629884100000|2021-08-25 09:35:00|3943.5|3939|3946|3941.5|3946|3941.5|3943|3939|0
1629884400000|2021-08-25 09:40:00|3946.5|3942|3946.5|3942|3946.5|3942.5|3946.5|3942|0
1629884700000|2021-08-25 09:45:00|3946|3942.5|3945|3940.5|3946.5|3942.5|3944.5|3940.5|0
1629885000000|2021-08-25 09:50:00|3944.5|3941|3945.5|3941.5|3945.5|3941.5|3944|3941|0
1629885300000|2021-08-25 09:55:00|3946|3942|3943|3939|3946|3942|3943|3939|0
1629885600000|2021-08-25 10:00:00|3943.5|3938.5|3944.5|3940.5|3944.5|3940.5|3943.5|3938.5|0
1629885900000|2021-08-25 10:05:00|3945|3940|3940.5|3936.5|3945|3940|3940|3936|0
1629886200000|2021-08-25 10:10:00|3941|3937|3941|3937|3941|3937|3941|3936.5|0
1629886500000|2021-08-25 10:15:00|3941.5|3937.5|3943|3938.5|3943.5|3939.5|3941.5|3937.5|0
1629886800000|2021-08-25 10:20:00|3942.5|3938|3941|3937|3942.5|3938|3941|3937|0
1629887100000|2021-08-25 10:25:00|3940|3937.5|3940|3936.5|3940|3937.5|3939.5|3936.5|0
1629887400000|2021-08-25 10:30:00|3941|3937|3939.5|3936|3941|3937.5|3939.5|3936|3
1629887700000|2021-08-25 10:35:00|3940|3936.5|3941|3937|3941|3937|3939.5|3936.5|3
1629888000000|2021-08-25 10:40:00|3940|3936.5|3936|3932|3940|3936.5|3936|3932|0
1629888300000|2021-08-25 10:45:00|3935.5|3931.5|3936|3932|3936|3932.5|3935|3930.5|0
1629888600000|2021-08-25 10:50:00|3936.5|3932.5|3937|3933|3937.5|3933.5|3936.5|3932.5|0
1629888900000|2021-08-25 10:55:00|3936.5|3932.5|3935|3930.5|3936.5|3932.5|3935|3930.5|0
1629889200000|2021-08-25 11:00:00|3936|3927.5|3935.5|3931|3940|3931|3933|3910|0
1629889500000|2021-08-25 11:05:00|3935|3930.5|3935|3930|3935|3930.5|3935|3930|0
1629889800000|2021-08-25 11:10:00||3929.5||3929.5||3929.5||3929.5|0
1629890100000|2021-08-25 11:15:00|3935.5|3930|3935.5|3930.5|3936|3931.5|3935|3930|0
1629890400000|2021-08-25 11:20:00|3934.5|3930|3934.5|3930.5|3934.5|3930.5|3934.5|3928.5|0
1629890700000|2021-08-25 11:25:00|3935|3931|3934.5|3930.5|3935.5|3931.5|3934.5|3930|0
1629891000000|2021-08-25 11:30:00|3933.5|3930|3932|3928|3933.5|3930|3931.5|3927.5|0
1629891300000|2021-08-25 11:35:00|3931.5|3927.5|3931.5|3928|3932.5|3928.5|3931|3927|0
1629891600000|2021-08-25 11:40:00|3932|3927.5|3932|3927.5|3932|3928|3931.5|3927.5|0
1629891900000|2021-08-25 11:45:00|3931.5|3928|3931.5|3927.5|3931.5|3928|3931.5|3927.5|0
1629892200000|2021-08-25 11:50:00|3932|3928|3929|3925|3932|3928|3929|3925|0
1629892500000|2021-08-25 11:55:00|3929.5|3924.5|3929.5|3925.5|3929.5|3925.5|3929.5|3924.5|0
1629892800000|2021-08-25 12:00:00|3930|3926|3930.5|3926|3930.5|3926.5|3930|3925.5|0
1629893100000|2021-08-25 12:05:00|3931|3926.5|3932.5|3928.5|3932.5|3928.5|3931|3926.5|0
1629893400000|2021-08-25 12:10:00|3932|3928|3930.5|3926.5|3932|3928|3930.5|3926.5|0
1629893700000|2021-08-25 12:15:00|3929.5|3926|3930|3926|3930|3926|3929.5|3925.5|0
1629894000000|2021-08-25 12:20:00||3925.5||3926||3926||3925.5|0
1629894300000|2021-08-25 12:25:00|3930.5|3926.5|3928.5|3924|3930.5|3926.5|3928.5|3924|0
1629894600000|2021-08-25 12:30:00|3928|3923.5|3928.5|3924.5|3928.5|3924.5|3927.5|3923.5|0
1629894900000|2021-08-25 12:35:00|3929|3924|3930|3926|3930|3926|3929|3924|0
1629895200000|2021-08-25 12:40:00|3930.5|3926.5|3930|3925.5|3931|3927|3930|3925.5|0
1629895500000|2021-08-25 12:45:00|3929|3926|3929|3925.5|3929|3926|3929|3925|2
1629895800000|2021-08-25 12:50:00|3929.5|3925|3930.5|3926.5|3930.5|3926.5|3929.5|3925|0
1629896100000|2021-08-25 12:55:00|3930|3926|3928.5|3924.5|3930|3926|3928.5|3924.5|1
1629896400000|2021-08-25 13:00:00|3929|3924|3927|3923|3929|3925|3927|3923|0
1629896700000|2021-08-25 13:05:00|3926.5|3922.5|3924.5|3920.5|3926.5|3922.5|3924.5|3920.5|0
1629897000000|2021-08-25 13:10:00|3925|3921|3924.5|3920.5|3925|3921|3924|3920|0
1629897300000|2021-08-25 13:15:00|3924|3920|3923|3919.5|3924|3920.5|3922.5|3919|0
1629897600000|2021-08-25 13:20:00|3923.5|3920|3923.5|3919.5|3923.5|3920|3922.5|3919|0
1629897900000|2021-08-25 13:25:00|3922.5|3919|3922.5|3918.5|3923.5|3919.5|3922.5|3918.5|0
1629898200000|2021-08-25 13:30:00|3923|3919|3923.5|3919|3925|3921|3922.5|3918.5|0
1629898500000|2021-08-25 13:35:00|3923|3918.5|3922|3917.5|3926|3921.5|3921.5|3917.5|0
1629898800000|2021-08-25 13:40:00|3921.5|3917|3922|3917.5|3922.5|3918|3919|3915.5|0
1629899100000|2021-08-25 13:45:00|3921.5|3918|3923|3919|3924|3919|3920|3916|0
1629899400000|2021-08-25 13:50:00|3922.5|3918.5|3919|3914.5|3922.5|3918.5|3918|3913.5|0
1629899700000|2021-08-25 13:55:00|3918.5|3915|3915.5|3911|3918.5|3915|3915|3910.5|0
1629900000000|2021-08-25 14:00:00|3916|3911.5|3919|3915|3919|3915|3916|3911|0
1629900300000|2021-08-25 14:05:00|3918|3914.5|3916.5|3912.5|3918|3914.5|3915|3911|0
1629900600000|2021-08-25 14:10:00|3917|3913|3919.5|3915.5|3919.5|3916|3917|3912.5|0
1629900900000|2021-08-25 14:15:00|3919|3915|3919.5|3916|3919.5|3916|3918.5|3915|0
1629901200000|2021-08-25 14:20:00|3920|3916.5|3919.5|3915|3923.5|3919.5|3919.5|3915|0
1629901500000|2021-08-25 14:25:00|3919|3914.5|3915|3911|3919|3915|3915|3911|0
1629901800000|2021-08-25 14:30:00|3914.5|3910.5|3912|3908|3914.5|3911|3911|3907|0
1629902100000|2021-08-25 14:35:00|3911.5|3907.5|3909|3905|3911.5|3907.5|3908.5|3904.5|5
1629902400000|2021-08-25 14:40:00|3909.5|3904.5|3909|3905|3909.5|3905.5|3908.5|3904|0
1629902700000|2021-08-25 14:45:00|3909.5|3905.5|3910|3906|3910|3906.5|3909|3905|0
1629903000000|2021-08-25 14:50:00|3910.5|3906.5|3910.5|3906|3910.5|3906.5|3910.5|3906|0
1629903300000|2021-08-25 14:55:00|3910|3906.5|3911|3907|3911|3907|3909.5|3906|1
1629903600000|2021-08-25 15:00:00|3911.5|3907.5|3913|3909|3913|3909|3911.5|3907.5|0
1629903900000|2021-08-25 15:05:00|3912.5|3908.5|3913.5|3909.5|3913.5|3910|3912|3908|0
1629904200000|2021-08-25 15:10:00|3913|3909|3914.5|3910|3914.5|3910.5|3912.5|3908.5|4
1629904500000|2021-08-25 15:15:00||3910.5||3910||3910.5||3910|1
1629904800000|2021-08-25 15:20:00|3914|3909.5|3913.5|3909.5|3914|3910|3912|3909|1
1629905100000|2021-08-25 15:25:00|3914|3910|3912.5|3907.5|3914|3910|3912|3907.5|0
1629905400000|2021-08-25 15:30:00|3913|3907|3914.5|3906|3922.5|3907|3913|3906|0
1629905700000|2021-08-25 15:35:00|3915|3905.5|3920.5|3899.5|3927|3905.5|3915|3895|0
1629906000000|2021-08-25 15:40:00|3932|3894.5|3934.5|3888.5|3934.5|3894.5|3930.5|3869|0
1629906600000|2021-08-25 15:50:00||3869||3889||3889||3869|0
1629907500000|2021-08-25 16:05:00||3880.5||3889.5||3889.5||3880.5|0
1629907800000|2021-08-25 16:10:00||3869||3890||3890||3869|0
1629908100000|2021-08-25 16:15:00||3869||3891||3891||3869|0
1629908400000|2021-08-25 16:20:00|3934|3869|3934|3891.5|3934|3891.5|3934|3869|0
1629908700000|2021-08-25 16:25:00|3933.5|3883|3933|3892.5|3934.5|3892.5|3933|3883|0
1629909000000|2021-08-25 16:30:00|3932.5|3884|3932|3893.5|3934.5|3893.5|3932|3884|0
1629909300000|2021-08-25 16:35:00|3931.5|3869|3931.5|3894|3931.5|3894|3931.5|3869|0
1629909600000|2021-08-25 16:40:00|3934.5|3894.5|3934.5|3894.5|3934.5|3894.5|3934.5|3894.5|0
1629909900000|2021-08-25 16:45:00||3886||3895||3895||3886|0
1629910500000|2021-08-25 16:55:00||3886.5||3894||3894||3886.5|0
1629911400000|2021-08-25 17:10:00||3886||3893||3893||3886|0
1629911700000|2021-08-25 17:15:00||3885||3894||3894||3869|0
1629912000000|2021-08-25 17:20:00||3885.5||3887||3887||3869|0
1629912600000|2021-08-25 17:30:00||3878.5||3887.5||3887.5||3878.5|0
1629912900000|2021-08-25 17:35:00||3879||3888||3888||3879|0
1629913800000|2021-08-25 17:50:00|3934|3879.5|3933.5|3889|3934|3889|3933.5|3869|0
1629914400000|2021-08-25 18:00:00|3934.5|3889.5|3932.5|3890|3934.5|3890|3932.5|3889.5|0
1629915000000|2021-08-25 18:10:00|3932|3881.5|3932|3890.5|3932|3890.5|3932|3881.5|0
1629915300000|2021-08-25 18:15:00|3931.5|3869|3931|3891.5|3934.5|3891.5|3931|3869|0
1629915900000|2021-08-25 18:25:00|3934.5|3892|3934.5|3892|3934.5|3892|3934.5|3892|0
1629916200000|2021-08-25 18:30:00||3883.5||3894||3894||3869|0
1629917100000|2021-08-25 18:45:00||3885.5||3895||3895||3869|0
1629918600000|2021-08-25 19:10:00||3886.5||3893||3893||3886.5|0
1629919200000|2021-08-25 19:20:00||3885||3893.5||3893.5||3885|0
1629920700000|2021-08-25 19:45:00||3869||3894||3894||3869|0
1629921300000|2021-08-25 19:55:00|3934|3885.5|3933.5|3887|3934|3887|3933.5|3877.5|0
1629957600000|2021-08-26 06:00:00|3929.5|3868.5|3934.5|3869|3934.5|3870.5|3927.5|3868.5|0
1629960600000|2021-08-26 06:50:00|3910.5||3910.5||3910.5||3910.5||0
1629961200000|2021-08-26 07:00:00|3910|3869.5|3907|3882|3910|3883.5|3907|3869.5|0
1629961500000|2021-08-26 07:05:00|3888.5|3881.5|3881.5|3877|3889|3884|3880|3877|3
1629961800000|2021-08-26 07:10:00|3882|3876.5|3886|3882|3887|3882.5|3881.5|3876.5|2
1629962100000|2021-08-26 07:15:00|3886.5|3881.5|3887.5|3883.5|3888|3883.5|3884|3880|0
1629962400000|2021-08-26 07:20:00|3888|3883|3888.5|3884|3889|3885|3884|3880|0
1629962700000|2021-08-26 07:25:00|3889|3884.5|3895|3890.5|3897.5|3893|3889|3884.5|1
1629963000000|2021-08-26 07:30:00|3895.5|3891|3897|3893|3900.5|3896.5|3895|3891|0
1629963300000|2021-08-26 07:35:00|3897.5|3893.5|3896.5|3892.5|3900|3896.5|3896|3891.5|0
1629963600000|2021-08-26 07:40:00|3897|3893|3898.5|3894.5|3899.5|3895.5|3896.5|3892.5|0
1629963900000|2021-08-26 07:45:00|3899|3895|3898.5|3895|3901|3896.5|3897.5|3894|0
1629964200000|2021-08-26 07:50:00|3899|3894.5|3898.5|3894.5|3900|3896|3897.5|3894|0
1629964500000|2021-08-26 07:55:00|3898|3894|3903.5|3899.5|3904|3900|3897.5|3893.5|1
1629964800000|2021-08-26 08:00:00|3904|3900|3903|3899|3906|3902|3903|3899|0
1629965100000|2021-08-26 08:05:00|3903.5|3898.5|3903|3899.5|3903.5|3900|3902|3898.5|0
1629965400000|2021-08-26 08:10:00|3903.5|3899|3901|3897.5|3903.5|3899|3901|3897.5|0
1629965700000|2021-08-26 08:15:00|3901.5|3898|3901|3897|3902|3898.5|3900|3896.5|0
1629966000000|2021-08-26 08:20:00|3900.5|3896.5|3901.5|3897.5|3903|3899.5|3900|3896|0
1629966300000|2021-08-26 08:25:00|3901|3897|3901|3897|3902|3897|3899.5|3896|0
1629966600000|2021-08-26 08:30:00|3901.5|3897.5|3902|3898.5|3902|3898.5|3900|3896|0
1629966900000|2021-08-26 08:35:00|3902.5|3899|3901.5|3898|3905|3901.5|3901.5|3897.5|0
1629967200000|2021-08-26 08:40:00|3900.5|3897.5|3898.5|3894.5|3901|3897.5|3898.5|3894.5|0
1629967500000|2021-08-26 08:45:00|3898|3894|3899|3895|3899.5|3895.5|3898|3894|0
1629967800000|2021-08-26 08:50:00|3899.5|3894.5|3899.5|3896|3901|3896.5|3898|3894.5|0
1629968100000|2021-08-26 08:55:00|3899|3895.5|3894|3890|3899|3896|3894|3890|0
1629968400000|2021-08-26 09:00:00|3893|3889.5|3886.5|3882.5|3893.5|3889.5|3886.5|3882.5|0
1629968700000|2021-08-26 09:05:00|3886|3882|3887.5|3883.5|3888.5|3885|3884.5|3880.5|0
1629969000000|2021-08-26 09:10:00|3888|3883|3889|3885|3889.5|3885.5|3888|3883|0
1629969300000|2021-08-26 09:15:00|3888.5|3884.5|3892.5|3888.5|3892.5|3889|3888|3884.5|0
1629969600000|2021-08-26 09:20:00|3892|3889|3888.5|3885|3892|3889|3888|3884|0
1629969900000|2021-08-26 09:25:00|3889|3885.5|3889.5|3885.5|3891.5|3888.5|3888.5|3885.5|3
1629970200000|2021-08-26 09:30:00|3889|3884|3887.5|3883.5|3889|3884.5|3887.5|3883|2
1629970500000|2021-08-26 09:35:00|3888|3884|3888|3884|3889.5|3885.5|3887.5|3884|0
1629970800000|2021-08-26 09:40:00|3887.5|3883.5|3888|3884|3888|3884.5|3886|3882.5|0
1629971100000|2021-08-26 09:45:00|3887.5|3883.5|3888|3884.5|3889|3885|3887|3883.5|0
1629971400000|2021-08-26 09:50:00|3888.5|3884|3888.5|3885|3889|3885.5|3888|3883.5|0
1629971700000|2021-08-26 09:55:00|3889|3885.5|3889.5|3885.5|3890|3886.5|3889|3885|0
1629972000000|2021-08-26 10:00:00|3890|3886|3893|3889|3893|3889.5|3890|3885.5|0
1629972300000|2021-08-26 10:05:00|3892.5|3889.5|3891|3887|3892.5|3889.5|3890.5|3887|0
1629972600000|2021-08-26 10:10:00|3890.5|3886.5|3889.5|3885.5|3890.5|3887|3889.5|3885.5|0
1629972900000|2021-08-26 10:15:00|3890|3886|3890.5|3887|3891.5|3887.5|3890|3886|0
1629973200000|2021-08-26 10:20:00|3891|3887.5|3893.5|3889.5|3893.5|3890|3891|3887.5|0
1629973500000|2021-08-26 10:25:00|3894|3890|3894.5|3890|3894.5|3890.5|3893|3889|0
1629973800000|2021-08-26 10:30:00|3895|3890.5|3892.5|3889|3895|3891.5|3892.5|3889|0
1629974100000|2021-08-26 10:35:00|3893|3889.5|3896.5|3893|3896.5|3893|3893|3889.5|0
1629974400000|2021-08-26 10:40:00|3897|3892.5|3897|3892.5|3898|3894|3897|3892.5|0
1629974700000|2021-08-26 10:45:00|3897.5|3893|3899|3895|3899|3895|3897.5|3892.5|0
1629975000000|2021-08-26 10:50:00|3899.5|3895.5|3901|3897|3901|3897|3899|3895.5|0
1629975300000|2021-08-26 10:55:00||3897.5||3897||3897.5||3896.5|0
1629975600000|2021-08-26 11:00:00|3901.5|3896|3898.5|3895|3905.5|3897|3898.5|3894.5|0
1629975900000|2021-08-26 11:05:00|3899|3894.5|3898|3894.5|3899.5|3896|3898|3894.5|0
1629976200000|2021-08-26 11:10:00|3898.5|3895|3897.5|3895|3899|3895.5|3897.5|3894.5|4
1629976500000|2021-08-26 11:15:00|3897|3894.5|3897|3893.5|3897.5|3894.5|3896|3893|6
1629976800000|2021-08-26 11:20:00|3897.5|3894|3900|3896.5|3900.5|3897|3897|3894|2
1629977100000|2021-08-26 11:25:00|3899.5|3896|3899|3895.5|3899.5|3896.5|3899|3895|0
1629977400000|2021-08-26 11:30:00|3898.5|3895|3893|3889|3898.5|3895|3893|3889|0
1629977700000|2021-08-26 11:35:00|3892.5|3888.5|3892|3888.5|3893|3889|3892|3888|0
1629978000000|2021-08-26 11:40:00|3892.5|3889.5|3893.5|3889.5|3893.5|3890|3892.5|3889|0
1629978300000|2021-08-26 11:45:00|3893|3889|3892.5|3888.5|3893.5|3889.5|3892|3888.5|0
1629978600000|2021-08-26 11:50:00|3892|3888|3891.5|3887|3892|3888.5|3891|3887|0
1629978900000|2021-08-26 11:55:00|3891|3887.5|3891.5|3887.5|3892|3888|3890.5|3887|0
1629979200000|2021-08-26 12:00:00|3892|3888|3892|3888|3893|3889.5|3891|3887|0
1629979500000|2021-08-26 12:05:00|3892.5|3888.5|3893|3889|3893.5|3889.5|3892.5|3888.5|0
1629979800000|2021-08-26 12:10:00|3892.5|3888.5|3892|3888.5|3893|3888.5|3892|3888.5|0
1629980100000|2021-08-26 12:15:00|3891.5|3888|3891.5|3888|3892|3888.5|3890.5|3886|0
1629980400000|2021-08-26 12:20:00|3891|3887.5|3890|3886.5|3891|3887.5|3890|3886|2
1629980700000|2021-08-26 12:25:00|3890.5|3886|3891|3886|3891|3886|3890|3886|0
1629981000000|2021-08-26 12:30:00|3891.5|3886.5|3890|3886.5|3891.5|3887|3890|3886.5|0
1629981300000|2021-08-26 12:35:00|3889.5|3886|3887|3883|3889.5|3886|3887|3882.5|0
1629981600000|2021-08-26 12:40:00|3887.5|3883.5|3883.5|3879.5|3888|3884|3883.5|3879.5|0
1629981900000|2021-08-26 12:45:00|3884|3880.5|3887|3883|3887|3883|3884|3880|0
1629982200000|2021-08-26 12:50:00|3886.5|3882.5|3888|3884|3889|3884.5|3886.5|3882.5|0
1629982500000|2021-08-26 12:55:00|3888.5|3884.5|3887|3883.5|3889|3885|3887|3883.5|0
1629982800000|2021-08-26 13:00:00|3887.5|3884|3887.5|3883|3888.5|3885|3886.5|3883|0
1629983100000|2021-08-26 13:05:00|3887|3883.5|3887.5|3883.5|3888|3884|3886.5|3883|0
1629983400000|2021-08-26 13:10:00|3888|3884|3889.5|3885.5|3889.5|3886|3888|3884|0
1629983700000|2021-08-26 13:15:00|3890|3886|3892|3888|3892|3888.5|3889.5|3886|1
1629984000000|2021-08-26 13:20:00|3891.5|3887.5|3892|3888|3892|3888.5|3891|3887.5|0
1629984300000|2021-08-26 13:25:00|3891.5|3887.5|3890|3885.5|3891.5|3887.5|3889.5|3885.5|0
1629984600000|2021-08-26 13:30:00|3889.5|3885|3893.5|3889|3894.5|3890|3889|3884.5|0
1629984900000|2021-08-26 13:35:00|3893|3888.5|3890.5|3886|3893|3888.5|3889.5|3885.5|0
1629985200000|2021-08-26 13:40:00|3890|3885.5|3891.5|3887.5|3892|3888|3889.5|3885.5|0
1629985500000|2021-08-26 13:45:00|3891|3887|3889.5|3885|3892|3888|3889.5|3885|0
1629985800000|2021-08-26 13:50:00|3889|3884.5|3888.5|3884|3889|3885|3887.5|3883.5|0
1629986100000|2021-08-26 13:55:00|3888|3883.5|3886.5|3882.5|3888.5|3884.5|3886.5|3882.5|0
1629986400000|2021-08-26 14:00:00|3887|3883|3890|3886|3890|3886|3886|3882|0
1629986700000|2021-08-26 14:05:00|3890.5|3886.5|3889|3885|3890.5|3887|3888.5|3885|0
1629987000000|2021-08-26 14:10:00|3889.5|3885.5|3888|3884|3889.5|3886|3888|3884|0
1629987300000|2021-08-26 14:15:00|3887.5|3883.5|3888.5|3885|3888.5|3885|3887|3883|0
1629987600000|2021-08-26 14:20:00|3889|3884.5|3886|3882.5|3889|3884.5|3886|3882.5|0
1629987900000|2021-08-26 14:25:00|3885.5|3882|3882|3878|3885.5|3882|3879|3874|0
1629988200000|2021-08-26 14:30:00|3881.5|3877.5|3882|3878|3884|3880|3881|3877|3
1629988500000|2021-08-26 14:35:00|3882.5|3878.5|3884|3880|3885.5|3881|3882.5|3878.5|0
1629988800000|2021-08-26 14:40:00|3883.5|3879.5|3883|3878.5|3883.5|3879.5|3880.5|3876.5|0
1629989100000|2021-08-26 14:45:00|3883.5|3879|3885|3881|3885|3881|3882|3878|0
1629989400000|2021-08-26 14:50:00|3885.5|3881.5|3883.5|3879|3885.5|3882|3883|3879|0
1629989700000|2021-08-26 14:55:00|3884|3879.5|3885|3881|3885|3882|3883.5|3879.5|0
1629990000000|2021-08-26 15:00:00|3884.5|3880.5|3881|3877|3884.5|3880.5|3881|3876.5|0
1629990300000|2021-08-26 15:05:00|3881.5|3877.5|3883.5|3880|3883.5|3880|3881.5|3877.5|0
1629990600000|2021-08-26 15:10:00|3884|3879.5|3886|3882|3886|3882|3884|3879.5|0
1629990900000|2021-08-26 15:15:00|3886.5|3882.5|3887|3883|3888|3884|3886.5|3882.5|0
1629991200000|2021-08-26 15:20:00|3887.5|3883.5|3889|3885|3890|3886|3887.5|3883.5|1
1629991500000|2021-08-26 15:25:00|3889.5|3885.5|3889.5|3884.5|3890|3886|3888.5|3884.5|0
1629991800000|2021-08-26 15:30:00|3890|3884|3889.5|3880.5|3898|3884|3886|3880.5|1
1629992100000|2021-08-26 15:35:00|3894|3886|3905.5|3869|3911.5|3886|3889.5|3835.5|0
1629992400000|2021-08-26 15:40:00|3906.5|3860.5|3906.5|3861.5|3906.5|3869.5|3906.5|3860.5|0
1629993600000|2021-08-26 16:00:00|3910|3862|3910|3863|3910|3863|3910|3835|0
1629994200000|2021-08-26 16:10:00||3854.5||3863.5||3863.5||3854.5|0
1629994500000|2021-08-26 16:15:00||3835||3864||3864||3835|0
1629995100000|2021-08-26 16:25:00||3855.5||3864.5||3864.5||3855.5|0
1629995400000|2021-08-26 16:30:00||3835||3865||3865||3835|0
1629996300000|2021-08-26 16:45:00||3856.5||3866||3866||3856.5|0
1629996600000|2021-08-26 16:50:00||3835||3867||3867||3835|0
1629996900000|2021-08-26 16:55:00||3858.5||3865.5||3868||3835|0
1629997500000|2021-08-26 17:05:00||3854.5||3867||3867||3835|0
1629998400000|2021-08-26 17:20:00||3835||3867.5||3867.5||3835|0
1629999600000|2021-08-26 17:40:00||3859||3868||3868||3859|0
1630000200000|2021-08-26 17:50:00||3859.5||3868.5||3868.5||3859.5|0
1630000800000|2021-08-26 18:00:00||3835||3869||3869||3835|0
1630001100000|2021-08-26 18:05:00||3835||3869.5||3869.5||3835|0
1630001400000|2021-08-26 18:10:00||3835||3870||3870||3835|0
1630001700000|2021-08-26 18:15:00||3835||3868.5||3868.5||3835|0
1630002000000|2021-08-26 18:20:00||3860.5||3869||3869||3860.5|0
1630002300000|2021-08-26 18:25:00||3860.5||3869.5||3869.5||3860.5|0
1630002600000|2021-08-26 18:30:00||3868||3868.5||3869.5||3835|0
1630003800000|2021-08-26 18:50:00||3860.5||3861.5||3861.5||3852.5|0
1630004100000|2021-08-26 18:55:00||3835||3862.5||3862.5||3835|0
1630004700000|2021-08-26 19:05:00||3854||3859||3861||3835|0
1630005000000|2021-08-26 19:10:00||3851||3859.5||3859.5||3851|0
1630005900000|2021-08-26 19:25:00|3909.5|3851|3909|3860.5|3910|3860.5|3909|3851|0
1630006200000|2021-08-26 19:30:00|3910|3861|3908.5|3861|3910|3861|3908.5|3861|0
1630006800000|2021-08-26 19:40:00|3908|3852.5|3907.5|3862|3910|3862|3907.5|3852.5|0
1630007100000|2021-08-26 19:45:00||3853.5||3854||3854||3853.5|0
1630007400000|2021-08-26 19:50:00|3907|3845.5|3906|3855.5|3910|3855.5|3906|3845.5|0
1630007700000|2021-08-26 19:55:00|3905.5|3835|3904.5|3857|3910|3857|3904.5|3835|0
1630044000000|2021-08-27 06:00:00|3914|3852.5|3910|3835|3914|3852.5|3910|3835|0
1630046700000|2021-08-27 06:45:00|3909.5|3835.5|3910|3857|3910|3872|3904|3835.5|0
1630047000000|2021-08-27 06:50:00||3835.5||3856||3857||3835.5|0
1630047600000|2021-08-27 07:00:00||3858||3854||3859.5||3852|0
1630047900000|2021-08-27 07:05:00|3889|3883|3891|3886.5|3891.5|3887.5|3889|3883|0
1630048200000|2021-08-27 07:10:00|3891.5|3887|3889|3885|3893|3888.5|3889|3885|0
1630048500000|2021-08-27 07:15:00|3888.5|3884.5|3888|3884|3889.5|3885.5|3886.5|3882.5|0
1630048800000|2021-08-27 07:20:00|3888.5|3884.5|3888|3884|3891|3887|3888|3884|0
1630049100000|2021-08-27 07:25:00|3887.5|3883.5|3889.5|3885|3889.5|3885|3886|3881.5|0
1630049400000|2021-08-27 07:30:00|3890|3885.5|3889|3884.5|3890|3886|3886.5|3883|0
1630049700000|2021-08-27 07:35:00|3889.5|3885|3889.5|3885|3889.5|3885.5|3888.5|3885|0
1630050000000|2021-08-27 07:40:00|3889|3885.5|3890.5|3886.5|3890.5|3886.5|3888|3884.5|0
1630050300000|2021-08-27 07:45:00|3890|3886|3889.5|3885.5|3890|3886|3887.5|3884|0
1630050600000|2021-08-27 07:50:00|3889|3886|3890|3885.5|3891.5|3887|3888|3884.5|1
1630050900000|2021-08-27 07:55:00|3889.5|3885|3890.5|3886.5|3891|3887|3888.5|3885|0
1630051200000|2021-08-27 08:00:00|3891|3887|3889|3885.5|3891|3887.5|3889|3885.5|0
1630051500000|2021-08-27 08:05:00|3888.5|3885|3890.5|3886.5|3892|3888|3886.5|3882.5|1
1630051800000|2021-08-27 08:10:00|3891|3887|3892.5|3888|3893.5|3889|3891|3887|0
1630052100000|2021-08-27 08:15:00|3892|3888.5|3892.5|3889|3893|3889|3891.5|3888.5|0
1630052400000|2021-08-27 08:20:00|3893|3890|3894|3890|3894.5|3890.5|3892.5|3889.5|0
1630052700000|2021-08-27 08:25:00|3893.5|3889.5|3893|3889|3894|3889.5|3892.5|3888.5|0
1630053000000|2021-08-27 08:30:00|3893.5|3889.5|3896|3891.5|3896|3891.5|3893|3889|0
1630053300000|2021-08-27 08:35:00|3895.5|3891|3897.5|3893|3897.5|3893.5|3895|3891|0
1630053600000|2021-08-27 08:40:00|3897|3893.5|3897.5|3893.5|3897.5|3894|3896.5|3893.5|0
1630053900000|2021-08-27 08:45:00|3898|3894|3899|3895|3899.5|3895.5|3898|3894|0
1630054200000|2021-08-27 08:50:00|3898.5|3895.5|3900.5|3897|3900.5|3897|3898.5|3895.5|0
1630054500000|2021-08-27 08:55:00|3900|3896.5|3902|3898|3902|3898|3900|3896|0
1630054800000|2021-08-27 09:00:00|3901.5|3897.5|3900|3896|3902|3897.5|3900|3896|0
1630055100000|2021-08-27 09:05:00|3900.5|3896.5|3899|3895|3900.5|3897|3899|3895|0
1630055400000|2021-08-27 09:10:00|3898.5|3894.5|3899|3895|3899.5|3895.5|3898|3894.5|0
1630055700000|2021-08-27 09:15:00|3899.5|3895.5|3900|3896|3902|3898|3899|3895.5|0
1630056000000|2021-08-27 09:20:00|3900.5|3896.5|3901|3897|3902|3897.5|3900|3896.5|0
1630056300000|2021-08-27 09:25:00|3900.5|3896.5|3901|3897|3901|3897|3899.5|3896|0
1630056600000|2021-08-27 09:30:00|3900.5|3896.5|3900|3896|3901|3896.5|3899.5|3896|0
1630056900000|2021-08-27 09:35:00|3899.5|3895.5|3898|3894.5|3900.5|3896.5|3898|3894.5|0
1630057200000|2021-08-27 09:40:00|3898.5|3894|3899.5|3895.5|3900|3895.5|3896|3892.5|0
1630057500000|2021-08-27 09:45:00|3899|3895|3897.5|3894|3899.5|3895|3897.5|3894|0
1630057800000|2021-08-27 09:50:00|3898|3893.5|3898|3894|3900|3896|3898|3893.5|0
1630058100000|2021-08-27 09:55:00|3897.5|3893.5|3899.6|3895.6|3900.1|3895.6|3896.5|3892.5|0
1630058400000|2021-08-27 10:00:00|3900.1|3896.1|3900.1|3896.6|3900.6|3896.6|3899.1|3895.6|0
1630058700000|2021-08-27 10:05:00|3900.6|3897.1|3902.1|3898.6|3902.1|3898.6|3900.1|3897.1|0
1630059000000|2021-08-27 10:10:00|3902.6|3898.1|3903.1|3898.6|3903.1|3899.1|3902.6|3898.1|0
1630059300000|2021-08-27 10:15:00|3902.6|3899.1|3901.1|3897.1|3903.6|3899.6|3901.1|3897.1|0
1630059600000|2021-08-27 10:20:00|3901.6|3897.6|3902.1|3898.1|3902.1|3898.6|3901.1|3897.6|0
1630059900000|2021-08-27 10:25:00|3901.6|3897.6|3901.6|3898.1|3903.1|3898.6|3901.6|3897.6|0
1630060200000|2021-08-27 10:30:00|3901.1|3897.6|3901.1|3897.1|3901.6|3897.6|3901.1|3897.1|0
1630060500000|2021-08-27 10:35:00|3901.6|3897.6|3902.6|3898.6|3903.1|3899.6|3901.1|3897.6|0
1630060800000|2021-08-27 10:40:00|3903.1|3899.1|3903.6|3899.6|3904.6|3900.6|3903.1|3899.1|0
1630061100000|2021-08-27 10:45:00|3903.1|3899.1|3903.1|3899.1|3903.6|3899.1|3902.6|3899.1|0
1630061400000|2021-08-27 10:50:00|3902.6|3898.6|3902.1|3898.6|3902.6|3898.6|3902.1|3898.6|0
1630061700000|2021-08-27 10:55:00|3901.6|3898.1|3900.6|3896.6|3901.6|3898.6|3900.1|3896.6|1
1630062000000|2021-08-27 11:00:00|3904.1|3896.1|3899.6|3896.1|3904.1|3897.1|3899.6|3894.1|0
1630062300000|2021-08-27 11:05:00|3899.1|3895.6|3898.6|3895.1|3899.1|3895.6|3897.6|3894.1|0
1630062600000|2021-08-27 11:10:00|3899.1|3895.6|3900.6|3896.6|3900.6|3897.1|3898.6|3895.6|0
1630062900000|2021-08-27 11:15:00|3901.1|3897.1|3901.1|3897.1|3903.1|3899.6|3901.1|3897.1|0
1630063200000|2021-08-27 11:20:00|3900.6|3896.6|3900.6|3896.6|3901.1|3897.1|3900.1|3896.1|0
1630063500000|2021-08-27 11:25:00|3900.1|3896.1|3901.6|3897.6|3901.6|3897.6|3900.1|3896.1|0
1630063800000|2021-08-27 11:30:00|3901.1|3897.1|3899.6|3895.6|3901.1|3897.1|3899.6|3895.6|0
1630064100000|2021-08-27 11:35:00|3900.1|3896.6|3898.6|3895.1|3900.6|3896.6|3898.6|3895.1|0
1630064400000|2021-08-27 11:40:00|3898.1|3894.6|3898.1|3893.6|3898.6|3894.6|3897.6|3893.6|0
1630064700000|2021-08-27 11:45:00|3897.6|3893.1|3896.1|3892.1|3898.1|3893.1|3896.1|3892.1|0
1630065000000|2021-08-27 11:50:00|3896.6|3892.6|3897.6|3893.6|3898.6|3894.1|3896.6|3892.6|0
1630065300000|2021-08-27 11:55:00|3898.1|3894.1|3897.1|3893.1|3898.6|3894.6|3896.6|3893.1|0
1630065600000|2021-08-27 12:00:00|3897.6|3893.6|3899.6|3895.1|3899.6|3895.1|3897.6|3893.6|0
1630065900000|2021-08-27 12:05:00|3900.1|3895.6|3900.6|3896.6|3901.1|3897.1|3899.6|3895.6|0
1630066200000|2021-08-27 12:10:00|3901.1||3900.6||3901.1||3900.6||0
1630066500000|2021-08-27 12:15:00|3900.1|3896.1|3900.1|3896.1|3900.6|3896.1|3900.1|3896.1|0
1630066800000|2021-08-27 12:20:00|3900.6|3896.6|3901.1|3897.1|3901.6|3898.1|3900.6|3896.6|0
1630067100000|2021-08-27 12:25:00|3901.6|3897.6|3903.1|3898.1|3903.1|3899.1|3901.6|3897.6|0
1630067400000|2021-08-27 12:30:00|3903.6|3898.6|3904.6|3900.6|3904.6|3901.1|3902.6|3898.6|0
1630067700000|2021-08-27 12:35:00|3905.1|3901.1|3904.6|3900.6|3905.1|3901.1|3904.6|3900.1|0
1630068000000|2021-08-27 12:40:00|3904.1|3900.1|3904.1|3900.1|3904.1|3900.6|3903.1|3899.6|0
1630068300000|2021-08-27 12:45:00|3903.6|3899.6|3903.6|3899.1|3903.6|3900.1|3903.1|3898.6|0
1630068600000|2021-08-27 12:50:00|3903.1|3899.6|3901.6|3897.6|3903.1|3900.1|3900.6|3897.1|0
1630068900000|2021-08-27 12:55:00|3901.1|3897.1|3899.6|3896.1|3901.6|3897.1|3899.1|3895.6|0
1630069200000|2021-08-27 13:00:00|3899.1|3895.6|3899.6|3895.6|3900.6|3896.1|3899.1|3895.1|0
1630069500000|2021-08-27 13:05:00|3900.1|3895.1|3901.6|3897.6|3901.6|3898.1|3899.1|3895.1|0
1630069800000|2021-08-27 13:10:00|3902.1|3898.1|3904.1|3900.1|3904.1|3900.1|3901.1|3897.1|0
1630070100000|2021-08-27 13:15:00|3903.6|3900.6|3907.1|3902.6|3907.1|3903.1|3903.6|3900.6|0
1630070400000|2021-08-27 13:20:00|3906.6|3903.1|3904.1|3900.6|3907.1|3903.1|3904.1|3900.6|0
1630070700000|2021-08-27 13:25:00|3904.6|3901.1|3905.1|3901.6|3906.1|3902.6|3904.6|3901.1|0
1630071000000|2021-08-27 13:30:00|3904.6|3901.1|3907.1|3903.1|3907.1|3903.6|3904.6|3900.6|0
1630071300000|2021-08-27 13:35:00|3907.6|3904.1|3903.1|3899.1|3908.6|3905.1|3902.6|3899.1|0
1630071600000|2021-08-27 13:40:00|3903.6|3899.6|3907.1|3903.1|3907.1|3903.1|3903.6|3899.6|6
1630071900000|2021-08-27 13:45:00|3907.6|3903.6|3904.6|3901.1|3908.6|3904.6|3904.6|3901.1|7
1630072200000|2021-08-27 13:50:00|3905.1|3900.6|3908.1|3903.6|3908.1|3904.1|3905.1|3900.6|0
1630072500000|2021-08-27 13:55:00|3908.6|3904.6|3909.6|3904.1|3909.6|3905.6|3907.1|3903.1|0
1630072800000|2021-08-27 14:00:00|3910.1|3903.6|3914.6|3910.6|3914.6|3910.6|3909.1|3898.6|0
1630073100000|2021-08-27 14:05:00|3914.1|3910.1|3915.1|3911.1|3915.1|3911.6|3914.1|3910.1|0
1630073400000|2021-08-27 14:10:00|3917.1|3911.6|3920.6|3916.1|3920.6|3916.1|3916.6|3911.6|0
1630073700000|2021-08-27 14:15:00|3921.1|3916.6|3925.6|3921.1|3925.6|3921.6|3921.1|3916.6|5
1630074000000|2021-08-27 14:20:00|3926.1|3921.6|3926.6|3921.6|3929.1|3925.1|3926.1|3921.6|1
1630074300000|2021-08-27 14:25:00|3926.1|3921.1|3924.1|3919.6|3926.1|3921.1|3921.6|3916.1|0
1630074600000|2021-08-27 14:30:00|3924.6|3919.1|3925.6|3921.1|3925.6|3921.1|3924.6|3919.1|0
1630074900000|2021-08-27 14:35:00|3925.1|3921.6|3920.6|3915.1|3925.1|3921.6|3920.6|3915.1|0
1630075200000|2021-08-27 14:40:00|3920.1|3914.6|3919.6|3915.1|3920.1|3916.6|3916.6|3912.1|10
1630075500000|2021-08-27 14:45:00|3920.1|3915.6|3922.6|3917.6|3923.1|3918.1|3920.1|3915.6|0
1630075800000|2021-08-27 14:50:00|3923.1|3918.1|3923.6|3919.1|3923.6|3919.1|3921.6|3917.1|0
1630076100000|2021-08-27 14:55:00|3924.1|3919.6|3923.6|3919.1|3924.1|3920.1|3923.6|3919.1|0
1630076400000|2021-08-27 15:00:00|3924.1|3918.6|3923.6|3919.1|3924.1|3919.1|3923.6|3918.6|0
1630076700000|2021-08-27 15:05:00|3924.1|3919.6|3925.6|3920.6|3925.6|3921.1|3924.1|3919.6|1
1630077000000|2021-08-27 15:10:00|3926.1|3921.1|3925.6|3922.1|3926.6|3922.1|3925.6|3921.1|0
1630077300000|2021-08-27 15:15:00|3925.1|3920.6|3924.6|3920.1|3925.1|3920.6|3924.6|3919.6|3
1630077600000|2021-08-27 15:20:00|3925.1|3920.6|3925.6|3921.1|3926.1|3921.1|3925.1|3920.6|0
1630077900000|2021-08-27 15:25:00|3926.1|3921.6|3926.1|3919.1|3927.1|3922.6|3925.6|3919.1|10
1630078200000|2021-08-27 15:30:00|3926.6|3918.6|3929.6|3920.6|3929.6|3920.6|3926.6|3918.1|0
1630078500000|2021-08-27 15:35:00|3929.1|3917.6|3934.6|3916.1|3943.6|3917.6|3928.6|3906.1|0
1630078800000|2021-08-27 15:40:00|3945.1|3916.6|3944.1|3909.6|3948.6|3919.1|3935.1|3907.1|0
1630079100000|2021-08-27 15:45:00|3943.6|3910.1|3940.1|3914.1|3946.1|3919.6|3935.1|3909.6|0
1630079400000|2021-08-27 15:50:00|3939.1|3914.6|3945.6|3907.6|3947.1|3919.1|3935.1|3887.1|0
1630079700000|2021-08-27 15:55:00|3945.1|3899.6|3946.1|3908.6|3946.1|3908.6|3945.1|3899.6|0
1630080300000|2021-08-27 16:05:00|3948.6|3909.1|3945.6|3909.1|3948.6|3909.1|3945.6|3909.1|0
1630080600000|2021-08-27 16:10:00|3948.6|3909.6|3946.6|3902.1|3948.6|3909.6|3946.6|3887.1|0
1630080900000|2021-08-27 16:15:00|3948.6|3902.6|3948.6|3904.6|3948.6|3904.6|3948.6|3887.1|0
1630081200000|2021-08-27 16:20:00||3887.1||3908.1||3908.1||3887.1|0
1630081500000|2021-08-27 16:25:00|3948.1|3887.1|3948.1|3908.6|3948.1|3908.6|3948.1|3887.1|0
1630081800000|2021-08-27 16:30:00|3948.6|3906.6|3947.6|3906.6|3948.6|3906.6|3947.6|3906.6|0
1630082100000|2021-08-27 16:35:00|3947.1|3887.1|3945.6|3900.6|3948.6|3907.1|3945.6|3887.1|0
1630082400000|2021-08-27 16:40:00|3945.1|3901.1|3944.6|3901.6|3948.6|3901.6|3944.6|3901.1|0
1630082700000|2021-08-27 16:45:00|3944.1|3893.1|3943.6|3902.6|3944.1|3902.6|3943.6|3893.1|0
1630083900000|2021-08-27 17:05:00|3943.1|3887.1|3948.6|3904.1|3948.6|3904.1|3943.1|3887.1|0
1630084200000|2021-08-27 17:10:00|3948.1|3895.6|3947.1|3907.1|3948.6|3907.1|3947.1|3887.1|0
1630085100000|2021-08-27 17:25:00|3946.6|3898.1|3946.1|3908.1|3946.6|3908.1|3946.1|3887.1|0
1630085400000|2021-08-27 17:30:00|3948.6|3907.1|3945.6|3907.1|3948.6|3907.1|3945.6|3907.1|0
1630086000000|2021-08-27 17:40:00|3945.1|3887.1|3948.6|3901.1|3948.6|3907.6|3944.1|3887.1|0
1630087500000|2021-08-27 18:05:00||3887.1||3903.1||3903.1||3887.1|0
1630088100000|2021-08-27 18:15:00||3894.6||3903.6||3903.6||3894.6|0
1630088400000|2021-08-27 18:20:00||3887.1||3904.1||3904.1||3887.1|0
1630089300000|2021-08-27 18:35:00|3948.1|3887.1|3947.6|3905.1|3948.1|3905.1|3947.6|3887.1|0
1630089600000|2021-08-27 18:40:00|3947.1|3887.1|3947.1|3905.6|3947.1|3905.6|3947.1|3887.1|0
1630089900000|2021-08-27 18:45:00|3948.6|3906.1|3946.1|3905.1|3948.6|3906.1|3946.1|3897.6|0
1630090200000|2021-08-27 18:50:00|3948.6|3905.6|3945.6|3905.6|3948.6|3905.6|3945.6|3905.6|0
1630090500000|2021-08-27 18:55:00|3945.1|3887.1|3945.1|3906.1|3945.1|3906.1|3945.1|3887.1|0
1630091100000|2021-08-27 19:05:00|3948.6|3898.6|3944.6|3898.6|3948.6|3898.6|3944.6|3898.6|0
1630091400000|2021-08-27 19:10:00|3948.6|3899.1|3944.1|3899.1|3948.6|3899.1|3944.1|3899.1|0
1630091700000|2021-08-27 19:15:00|3948.6|3899.6|3943.6|3899.6|3948.6|3899.6|3943.6|3899.6|0
1630092600000|2021-08-27 19:30:00|3948.6|3900.1|3948.6|3900.1|3948.6|3900.1|3948.6|3900.1|0
1630093200000|2021-08-27 19:40:00||3887.1||3901.1||3901.1||3887.1|0
1630093500000|2021-08-27 19:45:00||3887.1||3902.1||3902.1||3887.1|0
1630093800000|2021-08-27 19:50:00||3887.1||3902.6||3902.6||3887.1|0
1630094100000|2021-08-27 19:55:00|3948.1|3887.1|3946.6|3903.1|3948.6|3904.1|3946.6|3887.1|0
1630306200000|2021-08-30 06:50:00||3897.1||3901.6||3902.1||3897.1|0
1630306500000|2021-08-30 06:55:00||3897.1||3922.6||3923.1||3897.1|0
1630306800000|2021-08-30 07:00:00|3938.1|3916.6|3948.6|3888.6|3948.6|3927.1|3938.1|3886.6|0
1630307100000|2021-08-30 07:05:00|3939.6|3931.6|3936.6|3932.1|3939.6|3932.6|3936.1|3931.1|0
1630307400000|2021-08-30 07:10:00|3936.1|3931.6|3935.6|3930.6|3936.1|3931.6|3934.6|3930.1|0
1630307700000|2021-08-30 07:15:00|3936.1|3931.1|3941.1|3936.6|3942.1|3936.6|3936.1|3931.1|0
1630308000000|2021-08-30 07:20:00|3940.6|3936.1|3941.6|3936.6|3943.1|3937.6|3939.6|3935.6|0
1630308300000|2021-08-30 07:25:00|3941.1|3936.1|3939.6|3935.6|3941.1|3936.1|3939.6|3935.1|0
1630308600000|2021-08-30 07:30:00|3940.1|3936.1|3942.1|3937.1|3942.6|3937.1|3940.1|3935.6|0
1630308900000|2021-08-30 07:35:00|3942.6|3937.6|3941.1|3937.1|3943.1|3938.1|3940.6|3937.1|0
1630309200000|2021-08-30 07:40:00|3941.6|3936.6|3940.1|3936.1|3941.6|3937.1|3939.6|3935.6|0
1630309500000|2021-08-30 07:45:00|3940.6|3936.6|3941.1|3936.6|3942.1|3937.1|3939.6|3936.6|0
1630309800000|2021-08-30 07:50:00|3940.6|3937.1|3941.6|3937.1|3941.6|3937.1|3940.1|3936.6|0
1630310100000|2021-08-30 07:55:00|3942.1|3937.6|3943.1|3939.1|3944.1|3939.1|3942.1|3937.6|0
1630311300000|2021-08-30 08:15:00|3946.6|3941.6|3946.6|3942.6|3947.6|3943.1|3946.6|3941.6|0
1630311600000|2021-08-30 08:20:00|3946.1|3942.1|3946.1|3942.1|3947.1|3942.1|3945.6|3941.1|0
1630311900000|2021-08-30 08:25:00|3947.1|3942.6|3946.6|3943.1|3947.1|3943.1|3946.6|3942.6|1
1630312200000|2021-08-30 08:30:00|3947.1|3942.6|3946.1|3942.1|3947.1|3942.6|3945.6|3941.6|0
1630312500000|2021-08-30 08:35:00|3946.6|3942.6|3950.1|3945.1|3950.1|3945.1|3946.6|3942.6|1
1630312800000|2021-08-30 08:40:00|3949.6|3945.6|3949.6|3945.1|3949.6|3946.1|3949.1|3945.1|0
1630313100000|2021-08-30 08:45:00|3949.1|3944.6|3948.6|3944.1|3949.1|3944.6|3948.6|3944.1|0
1630313400000|2021-08-30 08:50:00|3948.1|3943.6|3949.1|3944.1|3949.1|3944.1|3947.6|3943.6|0
1630313700000|2021-08-30 08:55:00|3948.6|3944.6|3949.6|3946.6|3949.6|3946.6|3948.1|3944.6|0
1630314000000|2021-08-30 09:00:00|3949.1|3945.1|3947.6|3943.6|3949.1|3945.1|3947.6|3943.6|12
1630314300000|2021-08-30 09:05:00|3947.1|3943.1|3946.1|3942.1|3947.1|3943.1|3945.6|3941.1|0
1630314600000|2021-08-30 09:10:00|3945.6|3941.6|3945.6|3941.1|3945.6|3941.6|3945.6|3941.1|0
1630314900000|2021-08-30 09:15:00|3946.1||3946.1||3946.1||3945.1||0
1630315200000|2021-08-30 09:20:00|3946.6|3941.6|3946.6|3942.1|3947.1|3942.1|3946.1|3941.6|0
1630315500000|2021-08-30 09:25:00|3947.1|3941.6|3946.1|3941.6|3947.1|3941.6|3946.1|3941.6|0
1630315800000|2021-08-30 09:30:00|3945.6|3942.1|3949.1|3944.1|3949.1|3944.1|3945.6|3942.1|0
1630316100000|2021-08-30 09:35:00|3948.6|3943.6|3947.6|3943.1|3948.6|3943.6|3947.6|3943.1|0
1630316400000|2021-08-30 09:40:00|3948.1|3943.6|3948.6|3944.1|3948.6|3944.1|3948.1|3943.6|0
1630316700000|2021-08-30 09:45:00|3948.1|3943.6|3947.6|3943.1|3948.1|3943.6|3947.1|3942.6|0
1630317000000|2021-08-30 09:50:00|3947.1|3942.6|3946.6|3942.1|3947.1|3942.6|3946.1|3941.6|0
1630317300000|2021-08-30 09:55:00|3947.1|3942.6|3948.1|3943.1|3948.1|3943.1|3947.1|3942.6|0
1630317600000|2021-08-30 10:00:00|3948.6|3943.6|3949.6|3945.1|3949.6|3945.1|3948.6|3943.6|0
1630317900000|2021-08-30 10:05:00|3949.1|3944.6|3947.6|3943.1|3949.1|3944.6|3947.6|3943.1|0
1630318200000|2021-08-30 10:10:00|3947.1|3942.6|3948.6|3943.1|3948.6|3943.1|3947.1|3942.6|0
1630318500000|2021-08-30 10:15:00|3948.1|3942.6|3946.6|3942.1|3948.1|3942.6|3946.6|3942.1|0
1630318800000|2021-08-30 10:20:00|3947.1|3942.6|3947.1|3943.1|3947.6|3943.1|3947.1|3942.6|0
1630319100000|2021-08-30 10:25:00|3947.6|3942.6|3948.1|3943.6|3948.6|3944.1|3947.6|3942.6|0
1630319400000|2021-08-30 10:30:00|3947.6|3943.1|3947.6|3943.1|3947.6|3943.1|3947.1|3942.6|0
1630319700000|2021-08-30 10:35:00|3948.1|3943.6|3949.6|3944.1|3949.6|3944.1|3947.6|3943.6|0
1630320000000|2021-08-30 10:40:00|3949.1|3944.6|3950.6|3946.1|3950.6|3946.1|3949.1|3944.6|0
1630320300000|2021-08-30 10:45:00|3951.1|3945.6|3950.1|3945.6|3951.1|3945.6|3950.1|3945.6|0
1630320600000|2021-08-30 10:50:00|3949.6|3945.1|3949.1|3944.6|3949.6|3945.1|3949.1|3944.6|0
1630320900000|2021-08-30 10:55:00|3949.6|3945.1|3951.6|3947.1|3951.6|3947.1|3949.6|3945.1|0
1630321200000|2021-08-30 11:00:00|3953.6|3942.1|3952.6|3947.6|3954.6|3947.6|3951.6|3942.1|0
1630321500000|2021-08-30 11:05:00|3953.1|3948.1|3953.6|3948.6|3954.1|3948.6|3953.1|3948.1|0
1630321800000|2021-08-30 11:10:00|3954.1|3949.1|3953.1|3949.1|3954.1|3949.6|3953.1|3949.1|0
1630322100000|2021-08-30 11:15:00|3953.6|3948.6|3954.6|3949.6|3954.6|3949.6|3953.6|3948.6|0
1630322400000|2021-08-30 11:20:00|3954.1|3949.1|3954.1|3949.6|3954.1|3949.6|3953.6|3949.1|0
1630322700000|2021-08-30 11:25:00|3954.6||3954.6||3955.1||3954.6||0
1630323000000|2021-08-30 11:30:00|3954.1|3949.1|3952.6|3948.1|3954.1|3949.1|3952.6|3948.1|0
1630323300000|2021-08-30 11:35:00||3948.6||3948.6||3948.6||3948.1|0
1630323600000|2021-08-30 11:40:00|3953.1||3953.6||3953.6||3953.1||0
1630323900000|2021-08-30 11:45:00|3954.1|3949.1|3954.1|3948.6|3954.1|3949.6|3954.1|3948.6|0
1630324200000|2021-08-30 11:50:00||3948.1||3947.6||3948.1||3947.6|0
1630324500000|2021-08-30 11:55:00|3953.1||3952.1||3953.1||3952.1||0
1630324800000|2021-08-30 12:00:00|3952.6||3952.1||3952.6||3952.1||0
1630325400000|2021-08-30 12:10:00|3951.6|3947.1|3951.6|3947.1|3952.1|3947.1|3951.6|3947.1|0
1630325700000|2021-08-30 12:15:00|3951.1|3946.6|3949.6|3945.6|3951.1|3946.6|3949.6|3945.1|0
1630326000000|2021-08-30 12:20:00|3950.1|3945.1|3950.1|3945.6|3950.1|3945.6|3950.1|3945.1|0
1630326300000|2021-08-30 12:25:00|3949.6|3945.1|3949.6|3945.1|3949.6|3945.1|3948.6|3944.6|0
1630326600000|2021-08-30 12:30:00|3949.1|3944.6|3947.6|3943.1|3949.1|3944.6|3947.1|3942.6|0
1630326900000|2021-08-30 12:35:00|3948.1|3943.6|3948.6|3944.1|3948.6|3944.1|3948.1|3943.6|0
1630327200000|2021-08-30 12:40:00|3949.1|3944.6|3949.6|3945.1|3949.6|3945.1|3948.6|3944.6|0
1630327500000|2021-08-30 12:45:00|3950.1|3945.6|3951.6|3947.1|3951.6|3947.1|3950.1|3945.6|0
1630327800000|2021-08-30 12:50:00|3951.1|3946.6|3948.6|3944.1|3951.1|3946.6|3948.6|3944.1|0
1630328100000|2021-08-30 12:55:00|3948.1|3943.6|3947.6|3942.6|3948.1|3943.6|3946.6|3942.1|0
1630328400000|2021-08-30 13:00:00|3947.1|3942.1|3949.6|3945.1|3949.6|3945.1|3946.1|3941.6|0
1630328700000|2021-08-30 13:05:00|3949.1|3944.6|3946.1|3942.1|3949.1|3944.6|3946.1|3942.1|0
1630329000000|2021-08-30 13:10:00|3946.6|3943.1|3947.6|3943.1|3947.6|3943.1|3946.1|3941.6|5
1630329300000|2021-08-30 13:15:00|3947.1|3942.6|3947.1|3942.6|3947.6|3943.1|3947.1|3942.6|0
1630329600000|2021-08-30 13:20:00|3946.6|3942.1|3945.6|3941.6|3947.1|3942.1|3945.6|3941.1|0
1630329900000|2021-08-30 13:25:00|3946.6|3942.1|3947.6|3942.6|3947.6|3942.6|3946.6|3942.1|0
1630330200000|2021-08-30 13:30:00|3948.1|3943.1|3948.1|3942.6|3948.6|3943.6|3946.1|3941.6|0
1630330500000|2021-08-30 13:35:00|3947.6|3943.6|3951.6|3947.6|3952.1|3947.6|3947.6|3943.1|0
1630330800000|2021-08-30 13:40:00|3952.1|3947.1|3949.1|3943.6|3952.1|3947.1|3949.1|3943.6|0
1630331100000|2021-08-30 13:45:00|3948.6|3943.1|3950.6|3946.6|3952.6|3947.6|3947.1|3942.6|0
1630331400000|2021-08-30 13:50:00|3951.1|3946.1|3952.1|3946.6|3952.1|3946.6|3950.1|3946.1|0
1630331700000|2021-08-30 13:55:00|3951.6|3946.1|3954.1|3947.1|3954.1|3948.6|3950.6|3946.1|0
1630332000000|2021-08-30 14:00:00|3953.1|3946.6|3955.6|3951.1|3956.1|3951.1|3952.6|3946.6|0
1630332300000|2021-08-30 14:05:00|3956.1||3956.6||3956.6||3955.6||0
1630332600000|2021-08-30 14:10:00|3956.1|3951.6|3955.1|3950.6|3956.1|3952.1|3955.1|3950.6|0
1630332900000|2021-08-30 14:15:00|3955.6|3951.1|3956.6|3951.1|3956.6|3951.1|3955.1|3950.6|0
1630333200000|2021-08-30 14:20:00|3957.1|3951.6|3958.1|3953.6|3958.6|3954.1|3956.6|3951.6|0
1630333500000|2021-08-30 14:25:00|3957.6|3953.1|3956.6|3950.6|3958.1|3953.1|3956.1|3948.1|0
1630333800000|2021-08-30 14:30:00|3957.1|3950.1|3959.1|3954.6|3959.1|3954.6|3957.1|3949.6|0
1630334100000|2021-08-30 14:35:00|3958.6|3954.1|3957.6|3953.6|3959.6|3954.1|3957.1|3953.1|0
1630334400000|2021-08-30 14:40:00|3958.1||3958.1||3958.6||3958.1||0
1630334700000|2021-08-30 14:45:00|3958.6|3953.1|3958.6|3953.6|3959.1|3953.6|3958.6|3953.1|0
1630335000000|2021-08-30 14:50:00||3954.6||3954.6||3954.6||3954.6|0
1630335300000|2021-08-30 14:55:00|3958.1|3953.1|3958.1|3955.1|3958.1|3955.1|3957.6|3953.1|19
1630335600000|2021-08-30 15:00:00|3958.6|3955.6|3960.1|3955.6|3960.1|3955.6|3958.6|3955.6|1
1630335900000|2021-08-30 15:05:00|3960.6||3960.6||3960.6||3960.6||0
1630336200000|2021-08-30 15:10:00|3961.1||3961.1||3961.1||3961.1||0
1630336500000|2021-08-30 15:15:00|3960.6||3958.1||3960.6||3958.1||0
1630336800000|2021-08-30 15:20:00|3958.6||3959.1||3959.1||3958.6||2
1630337100000|2021-08-30 15:25:00|3959.6||3959.6||3959.6||3959.6||0
1630337400000|2021-08-30 15:30:00|3960.1|3952.1|3960.1|3950.6|3960.6|3952.1|3959.1|3950.6|4
1630337700000|2021-08-30 15:35:00|3966.1|3951.1|3965.1|3948.6|3973.6|3951.1|3963.1|3937.1|0
1630338000000|2021-08-30 15:40:00|3975.1|3937.1|4019.1|3923.1|4027.1|3937.6|3974.6|3898.6|0
1630338300000|2021-08-30 15:45:00|4003.6|3931.6|3983.6|3934.6|4003.6|3939.1|3976.1|3931.6|0
1630339200000|2021-08-30 16:00:00|4019.1|3935.1|3982.6|3935.6|4019.1|3935.6|3982.6|3935.1|0
1630339500000|2021-08-30 16:05:00|3982.1|3936.1|3982.1|3936.1|3982.1|3936.1|3982.1|3936.1|0
1630340100000|2021-08-30 16:15:00|3981.6|3900.6|3981.6|3936.6|3981.6|3936.6|3981.6|3900.6|0
1630340700000|2021-08-30 16:25:00|3990.1|3937.1|3981.1|3937.1|3990.1|3937.1|3981.1|3937.1|0
1630341000000|2021-08-30 16:30:00|3980.6|3928.6|3980.6|3937.6|3980.6|3937.6|3980.6|3928.6|0
1630341300000|2021-08-30 16:35:00|3980.1|3938.1|3980.1|3938.1|3980.1|3938.1|3980.1|3938.1|0
1630341600000|2021-08-30 16:40:00|4019.1|3938.6|3978.6|3939.6|4019.1|3939.6|3978.6|3898.1|0
1630341900000|2021-08-30 16:45:00|3987.1|3940.1|3978.1|3940.1|3987.1|3940.1|3978.1|3940.1|0
1630342800000|2021-08-30 17:00:00|3977.6|3932.6|3977.1|3933.1|3977.6|3933.1|3977.1|3924.6|0
1630343100000|2021-08-30 17:05:00|3976.6|3924.6|3977.6|3934.1|3985.1|3934.1|3976.6|3924.6|0
1630343400000|2021-08-30 17:10:00|3977.1|3925.6|3977.1|3934.6|3977.1|3934.6|3977.1|3925.6|0
1630343700000|2021-08-30 17:15:00|4019.1|3935.6|3978.1|3935.6|4019.1|3935.6|3978.1|3935.6|0
1630344000000|2021-08-30 17:20:00|4019.1|3936.1|3985.1|3936.6|4019.1|3936.6|3985.1|3936.1|0
1630344300000|2021-08-30 17:25:00|4019.1|3937.1|3984.6|3937.1|4019.1|3937.1|3984.6|3937.1|0
1630345500000|2021-08-30 17:45:00|3984.1|3927.1|3984.1|3937.6|3984.1|3937.6|3984.1|3927.1|0
1630346100000|2021-08-30 17:55:00|3983.6|3929.1|3983.1|3938.6|3983.6|3938.6|3983.1|3927.1|0
1630346400000|2021-08-30 18:00:00|3991.6|3939.1|3982.6|3939.1|3991.6|3939.1|3982.6|3939.1|0
1630347000000|2021-08-30 18:10:00|4019.1|3939.6|3981.1|3940.6|4019.1|3940.6|3981.1|3927.1|0
1630347900000|2021-08-30 18:25:00|3989.6|3941.1|3980.6|3941.1|3989.6|3941.1|3980.6|3941.1|0
1630348200000|2021-08-30 18:30:00|3980.1|3927.1|3980.1|3933.6|3980.1|3933.6|3980.1|3927.1|0
1630348500000|2021-08-30 18:35:00|3979.6|3934.1|3979.6|3934.1|3979.6|3934.1|3979.6|3934.1|0
1630348800000|2021-08-30 18:40:00|3988.1|3934.6|3977.1|3936.6|3988.1|3936.6|3977.1|3927.1|0
1630349100000|2021-08-30 18:45:00|3985.6|3937.1|3977.1|3938.6|4017.1|3938.6|3976.1|3937.1|0
1630350000000|2021-08-30 19:00:00|3978.1|3930.1|3985.6|3939.6|3986.1|3939.6|3978.1|3930.1|0
1630350900000|2021-08-30 19:15:00|3985.1|3927.1|3984.6|3932.6|4019.1|3940.1|3984.6|3927.1|0
1630351200000|2021-08-30 19:20:00|4019.1|3933.1|3983.1|3934.1|4019.1|3934.1|3983.1|3933.1|0
1630351800000|2021-08-30 19:30:00|3982.6|3927.1|3982.6|3934.6|3982.6|3934.6|3982.6|3927.1|0
1630352100000|2021-08-30 19:35:00|3982.1|3927.1|3982.1|3935.1|3982.1|3935.1|3982.1|3927.1|0
1630352400000|2021-08-30 19:40:00|3990.6|3935.6|3981.6|3935.6|3990.6|3935.6|3981.6|3935.6|0
1630353300000|2021-08-30 19:55:00|4016.6|3936.1|3978.6|3938.6|4016.6|3938.6|3978.6|3929.6|0
1630389600000|2021-08-31 06:00:00|3998.1|3936.6|4025.1|3927.1|4027.1|3936.6|3996.1|3927.1|0
1630389900000|2021-08-31 06:05:00|4523.1|3928.6|4007.1|3927.1|4523.1|3928.6|4007.1|3927.1|0
1630390200000|2021-08-31 06:10:00|4005.1||4005.1||4005.1||4005.1||0
1630390500000|2021-08-31 06:15:00|4004.6||4004.6||4004.6||4004.6||0
1630391100000|2021-08-31 06:25:00||3942.1||3942.1||3942.1||3942.1|0
1630391400000|2021-08-31 06:30:00||3942.6||3942.6||3942.6||3942.6|0
1630392900000|2021-08-31 06:55:00|4004.1|3943.1|3973.6|3953.1|4004.1|3959.1|3973.1|3942.6|0
1630393200000|2021-08-31 07:00:00|3974.1|3953.6|3965.1|3959.6|4016.6|3960.1|3965.1|3927.1|0
1630393500000|2021-08-31 07:05:00|3965.6|3959.1|3953.6|3949.6|3965.6|3959.1|3952.6|3949.1|0
1630393800000|2021-08-31 07:10:00|3954.1|3949.1|3956.6|3951.1|3957.1|3952.1|3951.6|3948.6|8
1630394100000|2021-08-31 07:15:00|3957.1|3951.6|3961.6|3956.1|3961.6|3956.1|3957.1|3951.6|0
1630394400000|2021-08-31 07:20:00|3961.1|3956.6|3965.6|3962.1|3966.1|3962.1|3961.1|3956.6|0
1630394700000|2021-08-31 07:25:00|3966.1|3961.6|3966.6|3962.1|3966.6|3962.6|3962.1|3958.1|0
1630395000000|2021-08-31 07:30:00|3966.1|3961.6|3970.6|3967.1|3971.6|3967.1|3965.6|3961.6|0
1630395300000|2021-08-31 07:35:00|3971.1|3967.6|3971.6|3967.6|3974.1|3969.6|3970.6|3966.6|0
1630395600000|2021-08-31 07:40:00|3972.1|3968.1|3971.6|3967.1|3972.6|3968.6|3970.6|3966.1|0
1630395900000|2021-08-31 07:45:00|3971.1|3967.6|3971.1|3967.1|3972.1|3968.1|3969.6|3965.6|0
1630396200000|2021-08-31 07:50:00|3971.6|3967.6|3975.1|3970.6|3975.1|3971.1|3971.6|3967.6|0
1630396500000|2021-08-31 07:55:00|3974.6|3970.1|3972.6|3968.6|3974.6|3970.1|3970.1|3966.6|0
1630396800000|2021-08-31 08:00:00|3973.1|3969.1|3973.6|3969.6|3977.1|3973.1|3973.1|3969.1|0
1630397100000|2021-08-31 08:05:00|3974.1|3970.1|3976.6|3972.6|3978.1|3974.1|3974.1|3970.1|0
1630397400000|2021-08-31 08:10:00|3977.1|3973.1|3974.1|3969.6|3978.1|3974.1|3973.1|3969.1|0
1630397700000|2021-08-31 08:15:00|3973.6|3970.1|3975.1|3971.1|3975.1|3971.1|3972.6|3969.6|0
1630398000000|2021-08-31 08:20:00|3974.6|3970.6|3974.1|3970.1|3975.1|3971.1|3973.1|3969.6|0
1630398300000|2021-08-31 08:25:00|3974.6|3970.6|3973.6|3969.6|3974.6|3970.6|3972.6|3969.6|0
1630398600000|2021-08-31 08:30:00|3973.1|3970.1|3975.1|3970.6|3975.1|3971.1|3972.6|3969.6|0
1630398900000|2021-08-31 08:35:00|3975.6|3971.1|3973.1|3969.6|3976.1|3972.1|3973.1|3969.6|1
1630399200000|2021-08-31 08:40:00|3973.6|3970.1|3973.6|3969.6|3974.6|3971.1|3973.1|3969.6|0
1630399500000|2021-08-31 08:45:00|3974.1|3970.1|3972.6|3969.6|3974.1|3970.1|3972.1|3969.6|2
1630399800000|2021-08-31 08:50:00|3973.1|3968.6|3972.1|3968.6|3973.1|3969.1|3972.1|3967.6|14
1630400100000|2021-08-31 08:55:00|3972.6|3969.1|3973.6|3969.1|3973.6|3970.6|3972.1|3968.1|6
1630400400000|2021-08-31 09:00:00|3973.1|3970.1|3971.6|3967.1|3975.1|3971.1|3971.6|3967.1|0
1630400700000|2021-08-31 09:05:00|3971.1|3967.6|3973.6|3969.6|3974.1|3970.1|3970.6|3966.1|0
1630401000000|2021-08-31 09:10:00|3973.1|3969.1|3970.6|3966.6|3973.1|3969.1|3970.6|3966.6|0
1630401300000|2021-08-31 09:15:00|3971.1|3967.1|3973.6|3970.1|3974.1|3970.1|3970.6|3967.1|0
1630401600000|2021-08-31 09:20:00|3974.1|3969.6|3971.1|3967.6|3974.1|3970.1|3971.1|3967.6|0
1630401900000|2021-08-31 09:25:00|3971.6|3968.1|3972.6|3969.1|3973.6|3969.6|3971.6|3968.1|0
1630402200000|2021-08-31 09:30:00|3972.1|3968.6|3971.1|3967.1|3972.6|3969.1|3970.6|3966.6|0
1630402500000|2021-08-31 09:35:00|3970.6|3966.6|3968.1|3964.1|3970.6|3966.6|3966.6|3963.1|0
1630402800000|2021-08-31 09:40:00|3968.6|3964.6|3966.6|3963.1|3969.1|3965.1|3966.6|3963.1|0
1630403100000|2021-08-31 09:45:00|3967.1|3963.6|3967.1|3962.6|3968.6|3964.1|3967.1|3962.6|0
1630403400000|2021-08-31 09:50:00|3966.6|3962.1|3967.1|3963.1|3967.1|3963.6|3966.1|3961.6|0
1630403700000|2021-08-31 09:55:00|3966.6|3962.6|3966.6|3962.6|3967.1|3963.1|3966.1|3962.1|0
1630404000000|2021-08-31 10:00:00|3966.1|3962.1|3969.1|3965.1|3969.1|3965.1|3965.6|3962.1|0
1630404300000|2021-08-31 10:05:00|3969.6|3965.6|3970.6|3967.1|3970.6|3967.1|3968.6|3964.6|0
1630404600000|2021-08-31 10:10:00|3971.1|3966.6|3968.6|3964.6|3971.1|3966.6|3968.6|3964.1|0
1630404900000|2021-08-31 10:15:00|3968.1|3964.1|3966.1|3962.1|3968.1|3964.1|3965.6|3961.6|0
1630405200000|2021-08-31 10:20:00|3965.6|3961.6|3964.1|3959.6|3965.6|3961.6|3963.6|3959.6|0
1630405500000|2021-08-31 10:25:00|3963.6|3959.1|3964.1|3960.6|3964.1|3960.6|3960.1|3956.6|0
1630405800000|2021-08-31 10:30:00|3964.6|3961.1|3964.1|3959.6|3967.1|3963.1|3963.6|3959.6|0
1630406100000|2021-08-31 10:35:00|3963.6|3959.1|3958.6|3954.6|3963.6|3959.1|3957.6|3953.6|0
1630406400000|2021-08-31 10:40:00|3959.1|3954.1|3960.1|3956.1|3961.6|3957.6|3958.6|3954.1|0
1630406700000|2021-08-31 10:45:00|3959.6|3955.6|3951.6|3947.6|3959.6|3956.1|3948.6|3944.6|1
1630407000000|2021-08-31 10:50:00|3951.1|3947.1|3945.1|3940.6|3951.1|3947.1|3943.6|3939.1|1
1630407300000|2021-08-31 10:55:00|3944.6|3940.1|3945.1|3940.1|3946.6|3942.1|3942.1|3937.6|1
1630407600000|2021-08-31 11:00:00|3946.6|3940.6|3945.6|3941.6|3955.6|3941.6|3944.1|3935.6|0
1630407900000|2021-08-31 11:05:00|3945.1|3941.1|3944.6|3940.1|3945.6|3941.6|3942.6|3938.6|0
1630408200000|2021-08-31 11:10:00|3944.1|3939.6|3946.1|3942.1|3947.6|3943.1|3943.6|3939.1|0
1630408500000|2021-08-31 11:15:00|3946.6|3941.6|3945.6|3941.6|3946.6|3942.1|3944.1|3940.1|0
1630408800000|2021-08-31 11:20:00|3946.1|3940.6|3946.6|3942.1|3946.6|3942.1|3944.1|3940.6|12
1630409100000|2021-08-31 11:25:00|3945.6|3941.6|3947.6|3943.6|3948.6|3944.1|3944.6|3941.6|4
1630409400000|2021-08-31 11:30:00|3948.1|3944.1|3946.1|3941.1|3948.1|3944.1|3944.1|3939.6|6
1630409700000|2021-08-31 11:35:00|3946.6|3941.6|3946.6|3942.1|3947.6|3943.1|3946.6|3941.6|0
1630410000000|2021-08-31 11:40:00|3947.1|3942.6|3946.1|3941.1|3947.1|3943.1|3945.1|3941.1|0
1630410300000|2021-08-31 11:45:00|3945.6|3940.6|3944.6|3940.1|3945.6|3940.6|3944.6|3940.1|0
1630410600000|2021-08-31 11:50:00|3945.1|3940.6|3946.6|3942.1|3946.6|3942.1|3945.1|3940.6|0
1630410900000|2021-08-31 11:55:00|3946.1|3941.6|3946.1|3941.1|3946.1|3942.1|3945.1|3940.6|0
1630411200000|2021-08-31 12:00:00|3945.6|3940.6|3944.1|3939.6|3945.6|3940.6|3941.1|3937.1|0
1630411500000|2021-08-31 12:05:00|3944.6|3940.1|3949.1|3944.6|3949.6|3944.6|3944.6|3940.1|0
1630411800000|2021-08-31 12:10:00|3949.6|3945.6|3950.1|3945.6|3950.6|3945.6|3948.6|3944.1|0
1630412100000|2021-08-31 12:15:00|3949.6|3945.1|3950.6|3945.6|3950.6|3945.6|3948.1|3944.1|0
1630412400000|2021-08-31 12:20:00|3950.1|3945.1|3948.1|3943.6|3950.1|3945.1|3947.6|3943.1|0
1630412700000|2021-08-31 12:25:00|3947.6|3943.1|3945.1|3941.1|3948.1|3943.6|3945.1|3941.1|4
1630413000000|2021-08-31 12:30:00|3945.6|3941.6|3946.6|3942.1|3946.6|3942.6|3944.6|3940.1|0
1630413300000|2021-08-31 12:35:00|3946.1|3941.6|3945.1|3940.6|3946.1|3941.6|3944.1|3939.6|0
1630413600000|2021-08-31 12:40:00|3944.6|3940.1|3945.6|3941.6|3946.1|3941.6|3944.1|3940.1|0
1630413900000|2021-08-31 12:45:00|3945.1|3941.1|3946.1|3941.6|3946.1|3941.6|3944.1|3940.1|0
1630414200000|2021-08-31 12:50:00|3946.6|3942.1|3945.6|3941.6|3946.6|3942.6|3945.6|3941.6|0
1630414500000|2021-08-31 12:55:00|3945.1|3941.1|3943.6|3937.6|3945.1|3941.1|3943.6|3937.6|0
1630414800000|2021-08-31 13:00:00|3943.1|3937.1|3943.1|3938.6|3943.1|3938.6|3941.6|3937.1|0
1630415100000|2021-08-31 13:05:00|3943.6|3939.1|3942.1|3938.1|3943.6|3939.6|3941.6|3938.1|0
1630415400000|2021-08-31 13:10:00|3941.6|3937.6|3943.1|3938.6|3943.1|3938.6|3941.1|3937.1|0
1630415700000|2021-08-31 13:15:00|3943.6|3939.1|3943.1|3938.6|3944.6|3939.6|3942.1|3938.6|0
1630416000000|2021-08-31 13:20:00|3943.6|3939.6|3943.6|3939.6|3944.1|3939.6|3943.1|3939.1|0
1630416300000|2021-08-31 13:25:00|3944.1|3940.6|3942.1|3937.6|3945.6|3940.6|3941.6|3937.6|0
1630416600000|2021-08-31 13:30:00|3941.6|3937.1|3933.1|3928.6|3941.6|3937.1|3933.1|3928.6|0
1630416900000|2021-08-31 13:35:00|3932.6|3928.1|3932.6|3928.1|3933.1|3928.1|3929.6|3925.6|1
1630417200000|2021-08-31 13:40:00|3932.1|3927.6|3931.6|3927.6|3933.1|3928.6|3929.6|3924.1|0
1630417500000|2021-08-31 13:45:00|3931.1|3927.1|3929.1|3924.6|3931.1|3927.6|3928.1|3924.1|0
1630417800000|2021-08-31 13:50:00|3928.6|3924.1|3923.6|3920.1|3929.1|3924.6|3923.6|3920.1|6
1630418100000|2021-08-31 13:55:00|3923.1|3919.6|3922.6|3916.1|3924.6|3920.1|3922.1|3913.6|20
1630418400000|2021-08-31 14:00:00|3922.1|3917.1|3920.6|3916.6|3922.1|3918.1|3919.6|3915.6|0
1630418700000|2021-08-31 14:05:00|3920.1|3916.1|3917.6|3911.1|3920.1|3916.1|3916.1|3911.1|4
1630419000000|2021-08-31 14:10:00|3918.1|3910.6|3915.6|3911.6|3918.1|3913.1|3915.1|3910.6|1
1630419300000|2021-08-31 14:15:00|3915.1|3911.1|3909.1|3905.1|3915.1|3911.1|3907.6|3903.6|10
1630419600000|2021-08-31 14:20:00|3909.6|3905.6|3912.1|3908.6|3913.1|3909.1|3909.6|3905.6|0
1630419900000|2021-08-31 14:25:00|3911.6|3908.1|3908.1|3904.1|3911.6|3908.1|3908.1|3904.1|20
1630420200000|2021-08-31 14:30:00|3907.6|3903.6|3909.1|3904.6|3909.1|3904.6|3907.1|3903.1|0
1630420500000|2021-08-31 14:35:00|3909.6|3905.1|3904.6|3900.1|3910.6|3906.1|3902.6|3899.1|5
1630420800000|2021-08-31 14:40:00|3905.1|3900.6|3903.6|3897.6|3905.1|3900.6|3903.6|3897.6|0
1630421100000|2021-08-31 14:45:00|3904.1|3898.1|3900.6|3896.1|3904.6|3901.1|3900.6|3896.1|1
1630421400000|2021-08-31 14:50:00|3900.1|3895.6|3897.1|3890.1|3900.1|3895.6|3897.1|3889.6|32
1630421700000|2021-08-31 14:55:00|3897.6|3890.6|3900.1|3895.6|3900.1|3895.6|3896.6|3890.6|7
1630422000000|2021-08-31 15:00:00|3900.6|3896.1|3898.6|3894.6|3900.6|3896.6|3898.1|3893.6|10
1630422300000|2021-08-31 15:05:00|3899.1|3894.1|3903.6|3899.6|3904.1|3900.6|3899.1|3894.1|0
1630422600000|2021-08-31 15:10:00|3903.1|3899.1|3900.6|3896.6|3903.1|3899.6|3900.6|3896.1|0
1630422900000|2021-08-31 15:15:00|3899.6|3896.1|3903.6|3899.6|3904.6|3900.6|3899.6|3896.1|5
1630423200000|2021-08-31 15:20:00|3904.1|3900.1|3905.6|3901.1|3906.6|3902.6|3904.1|3900.1|1
1630423500000|2021-08-31 15:25:00|3906.1|3901.6|3906.1|3901.1|3912.6|3902.1|3904.6|3900.1|0
1630423800000|2021-08-31 15:30:00|3913.1|3900.6|3914.1|3905.1|3914.1|3908.6|3905.6|3892.1|3
1630424100000|2021-08-31 15:35:00|3918.6|3894.1|3918.6|3906.6|3930.1|3906.6|3918.1|3893.6|0
1630424400000|2021-08-31 15:40:00|3918.1||3931.6||3938.6||3918.1||0
1630424700000|2021-08-31 15:45:00|3938.6||3938.6||3938.6||3934.1||0
1630427400000|2021-08-31 16:30:00|3938.1||3937.6||3938.6||3937.6||0
1630427700000|2021-08-31 16:35:00|3938.6||3936.1||3938.6||3936.1||0
1630428000000|2021-08-31 16:40:00|3938.6||3935.1||3938.6||3935.1||0
1630428300000|2021-08-31 16:45:00|3938.6||3934.6||3938.6||3934.6||0
1630428600000|2021-08-31 16:50:00|3938.6||3933.6||3938.6||3933.6||0
1630429200000|2021-08-31 17:00:00|3934.6||3934.1||3958.6||3934.1||0
1630429500000|2021-08-31 17:05:00|3942.6||3933.6||3942.6||3933.6||0
1630429800000|2021-08-31 17:10:00|3958.6||3933.1||3958.6||3933.1||0
1630430100000|2021-08-31 17:15:00|3941.6||3932.6||3941.6||3932.6||0
1630430400000|2021-08-31 17:20:00|3941.1||3939.6||3941.1||3932.1||0
1630431000000|2021-08-31 17:30:00|3947.6||3939.1||3947.6||3939.1||0
1630431300000|2021-08-31 17:35:00|3958.6||3938.6||3958.6||3938.6||0
1630432200000|2021-08-31 17:50:00|3947.1||3936.1||3958.6||3936.1||0
1630433100000|2021-08-31 18:05:00|3933.1|3916.6|3933.1|3916.6|3933.1|3916.6|3932.6|3916.6|4
1630433700000|2021-08-31 18:15:00|3958.6||3932.6||3958.6||3932.6||0
1630434300000|2021-08-31 18:25:00|3941.1||3933.1||3958.6||3933.1||0
1630434600000|2021-08-31 18:30:00|3941.6||3934.6||3941.6||3934.6||0
1630435200000|2021-08-31 18:40:00|3942.6||3933.6||3958.6||3933.6||0
1630435500000|2021-08-31 18:45:00|3933.1||3932.6||3933.1||3931.6||0
1630435800000|2021-08-31 18:50:00|3958.6||3934.1||3958.6||3934.1||0
1630436400000|2021-08-31 19:00:00|3935.6||3935.6||3935.6||3935.6||0
1630436700000|2021-08-31 19:05:00|3943.6||3934.6||3958.6||3934.6||0
1630437300000|2021-08-31 19:15:00|3958.6||3934.1||3958.6||3934.1||0
1630437900000|2021-08-31 19:25:00|3958.6||3933.1||3958.6||3933.1||0
1630438200000|2021-08-31 19:30:00|3958.6||3932.6||3958.6||3932.6||0
1630438500000|2021-08-31 19:35:00|3932.1||3932.1||3958.6||3932.1||0
1630439400000|2021-08-31 19:50:00|3958.6||3931.6||3958.6||3931.6||0
1630439700000|2021-08-31 19:55:00|3940.6||3931.6||3940.6||3931.6||2
1630476000000|2021-09-01 06:00:00|3940.1|3887.6|3958.6|3909.6|3958.6|3912.6|3940.1|3887.6|0
1630476300000|2021-09-01 06:05:00||3908.6||3912.1||3912.1||3908.6|0
1630476900000|2021-09-01 06:15:00||3914.1||3914.6||3924.1||3912.1|0
1630478100000|2021-09-01 06:35:00||3922.6||3914.6||3930.1||3914.6|0
1630479300000|2021-09-01 06:55:00||3923.6||3926.1||3927.6||3914.6|0
1630479600000|2021-09-01 07:00:00|3958.1|3923.6|3943.1|3938.1|3958.6|3939.1|3941.6|3912.1|14
1630479900000|2021-09-01 07:05:00|3943.6|3938.6|3954.1|3950.1|3954.6|3950.1|3943.6|3938.6|26
1630480200000|2021-09-01 07:10:00|3954.6|3951.1|3956.1|3948.6|3956.1|3951.1|3953.6|3948.1|10
1630480500000|2021-09-01 07:15:00|3956.6|3949.1|3960.6|3954.6|3960.6|3954.6|3956.6|3948.1|1
1630480800000|2021-09-01 07:20:00|3961.1|3955.1|3962.1|3955.1|3967.6|3959.1|3961.1|3948.1|0
1630481100000|2021-09-01 07:25:00|3961.6|3955.6|3961.1|3955.6|3961.6|3956.6|3959.6|3948.1|0
1630481400000|2021-09-01 07:30:00|3961.6|3956.1|3960.1|3956.6|3961.6|3957.1|3959.1|3948.1|4
1630481700000|2021-09-01 07:35:00|3960.6|3956.1|3962.1|3958.1|3962.6|3959.1|3959.6|3955.6|9
1630482000000|2021-09-01 07:40:00|3961.6|3957.6|3960.1|3956.6|3961.6|3957.6|3957.1|3953.1|0
1630482300000|2021-09-01 07:45:00|3960.6|3957.1|3962.6|3958.6|3963.1|3958.6|3960.6|3957.1|0
1630482600000|2021-09-01 07:50:00|3963.1|3959.1|3961.6|3957.1|3964.6|3961.1|3961.6|3957.1|0
1630482900000|2021-09-01 07:55:00|3961.1|3957.6|3959.1|3955.1|3961.1|3957.6|3957.6|3953.6|0
1630483200000|2021-09-01 08:00:00|3959.6|3955.6|3960.6|3956.6|3962.6|3959.1|3959.6|3955.6|0
1630483500000|2021-09-01 08:05:00|3959.6|3956.1|3957.6|3953.6|3962.6|3959.1|3957.1|3953.6|0
1630483800000|2021-09-01 08:10:00|3957.1|3954.1|3955.6|3951.6|3957.1|3954.1|3955.6|3951.6|2
1630484100000|2021-09-01 08:15:00|3955.1|3951.1|3957.1|3953.6|3957.1|3954.1|3954.6|3950.1|0
1630484400000|2021-09-01 08:20:00|3956.6|3953.1|3958.1|3954.1|3958.1|3954.6|3956.1|3952.6|9
1630484700000|2021-09-01 08:25:00|3957.6|3953.6|3954.1|3950.1|3957.6|3953.6|3954.1|3949.6|0
1630485000000|2021-09-01 08:30:00|3953.6|3949.6|3951.6|3948.1|3953.6|3949.6|3951.6|3947.1|3
1630485300000|2021-09-01 08:35:00|3950.6|3947.6|3948.1|3943.6|3950.6|3947.6|3947.6|3943.6|17
1630485600000|2021-09-01 08:40:00|3947.6|3943.1|3950.1|3946.1|3950.1|3946.1|3946.6|3942.6|0
1630485900000|2021-09-01 08:45:00|3949.1|3945.6|3948.1|3944.1|3950.1|3946.1|3948.1|3944.1|5
1630486200000|2021-09-01 08:50:00|3947.6|3943.6|3944.1|3940.1|3947.6|3943.6|3942.6|3940.1|10
1630486500000|2021-09-01 08:55:00|3943.6|3939.6|3941.6|3937.6|3944.1|3939.6|3940.6|3937.6|20
1630486800000|2021-09-01 09:00:00|3942.1|3938.1|3941.6|3937.6|3942.6|3939.1|3941.6|3937.1|0
1630487100000|2021-09-01 09:05:00|3941.1|3937.1|3942.1|3938.1|3942.1|3938.1|3939.1|3935.1|1
1630487400000|2021-09-01 09:10:00|3941.6|3937.6|3942.1|3938.1|3942.1|3938.1|3940.1|3936.6|20
1630487700000|2021-09-01 09:15:00|3941.6|3937.6|3938.6|3934.6|3941.6|3937.6|3938.6|3934.6|30
1630488000000|2021-09-01 09:20:00|3939.1|3935.1|3937.1|3933.1|3939.1|3935.6|3935.6|3932.6|90
1630488300000|2021-09-01 09:25:00|3936.6|3932.6|3939.1|3934.6|3939.1|3935.1|3936.6|3932.6|0
1630488600000|2021-09-01 09:30:00|3938.6|3934.1|3939.6|3935.6|3940.6|3936.6|3938.1|3934.1|0
1630488900000|2021-09-01 09:35:00|3939.1|3935.1|3939.6|3936.1|3941.6|3937.6|3938.1|3933.6|10
1630489200000|2021-09-01 09:40:00|3940.1|3935.6|3938.6|3934.6|3940.1|3935.6|3938.6|3934.1|0
1630489500000|2021-09-01 09:45:00|3938.1|3934.1|3937.6|3933.6|3938.1|3934.1|3936.6|3932.6|0
1630489800000|2021-09-01 09:50:00|3938.1|3934.6|3937.1|3933.1|3938.6|3935.1|3936.6|3932.6|0
1630490100000|2021-09-01 09:55:00|3936.6|3932.6|3935.6|3931.6|3937.6|3933.1|3935.6|3931.6|0
1630490400000|2021-09-01 10:00:00|3935.1|3931.1|3935.1|3931.6|3935.1|3931.6|3933.6|3930.1|0
1630490700000|2021-09-01 10:05:00|3934.6|3931.1|3934.6|3930.6|3934.6|3931.1|3932.6|3928.6|0
1630491000000|2021-09-01 10:10:00|3933.6|3931.1|3933.1|3929.1|3935.1|3931.1|3933.1|3928.6|65
1630491300000|2021-09-01 10:15:00|3933.6|3928.6|3932.1|3927.6|3933.6|3930.6|3932.1|3927.6|20
1630491600000|2021-09-01 10:20:00|3931.1|3928.1|3931.1|3927.6|3931.1|3928.6|3931.1|3927.6|0
1630491900000|2021-09-01 10:25:00|3930.6|3928.1|3928.6|3926.1|3930.6|3928.1|3928.6|3925.1|0
1630492200000|2021-09-01 10:30:00|3930.1|3925.6|3930.1|3926.6|3930.1|3926.6|3927.6|3923.1|20
1630492500000|2021-09-01 10:35:00|3930.6|3926.1|3933.1|3928.6|3933.1|3929.1|3930.6|3926.1|10
1630492800000|2021-09-01 10:40:00|3932.6|3928.1|3934.1|3930.1|3934.1|3931.1|3932.1|3927.6|75
1630493100000|2021-09-01 10:45:00|3934.6|3930.6|3936.1|3932.1|3936.1|3932.1|3934.6|3930.1|20
1630493400000|2021-09-01 10:50:00|3936.6|3932.6|3935.1|3931.1|3936.6|3932.6|3933.6|3930.1|10
1630493700000|2021-09-01 10:55:00|3935.6|3931.6|3936.1|3932.1|3936.1|3932.1|3933.1|3929.6|5
1630494000000|2021-09-01 11:00:00|3938.1|3932.6|3933.1|3929.1|3959.1|3932.6|3933.1|3910.1|0
1630494300000|2021-09-01 11:05:00|3931.6|3928.6|3930.1|3925.1|3931.6|3928.6|3930.1|3924.6|0
1630494600000|2021-09-01 11:10:00|3929.1|3924.6|3929.1|3924.6|3929.1|3925.1|3929.1|3923.1|0
1630494900000|2021-09-01 11:15:00|3929.6|3925.1|3930.6|3926.6|3930.6|3926.6|3929.6|3925.1|0
1630495200000|2021-09-01 11:20:00|3930.1|3926.1|3931.1|3927.1|3931.1|3927.6|3930.1|3926.1|0
1630495500000|2021-09-01 11:25:00|3931.6|3926.6|3931.1|3926.6|3931.6|3926.6|3931.1|3926.6|0
1630495800000|2021-09-01 11:30:00|3931.6|3927.1|3931.1|3927.1|3931.6|3928.1|3931.1|3927.1|0
1630496100000|2021-09-01 11:35:00|3930.6|3926.6|3928.1|3923.6|3930.6|3926.6|3928.1|3923.6|0
1630496400000|2021-09-01 11:40:00|3928.6|3924.1|3929.1|3925.6|3929.1|3925.6|3928.1|3924.1|0
1630496700000|2021-09-01 11:45:00|3929.6|3925.1|3931.1|3927.6|3931.1|3927.6|3929.6|3925.1|0
1630497000000|2021-09-01 11:50:00|3931.6|3928.1|3934.6|3931.1|3934.6|3931.1|3931.6|3928.1|0
1630497300000|2021-09-01 11:55:00|3935.1|3930.6|3938.1|3933.6|3938.1|3933.6|3935.1|3930.6|0
1630497600000|2021-09-01 12:00:00|3937.6|3934.1|3937.1|3933.1|3938.1|3934.6|3937.1|3933.1|0
1630497900000|2021-09-01 12:05:00|3937.6|3933.6|3940.1|3936.1|3940.6|3937.6|3937.6|3933.6|0
1630498200000|2021-09-01 12:10:00|3940.6|3936.6|3946.1|3940.6|3948.6|3940.6|3940.1|3936.6|0
1630498500000|2021-09-01 12:15:00|3945.6|3940.1|3946.6|3942.6|3946.6|3942.6|3944.6|3940.1|0
1630498800000|2021-09-01 12:20:00|3946.1|3942.1|3945.1|3941.1|3946.6|3943.1|3945.1|3941.1|0
1630499100000|2021-09-01 12:25:00|3944.6|3940.6|3940.6|3938.1|3944.6|3940.6|3940.6|3938.1|56
1630499400000|2021-09-01 12:30:00|3942.1|3938.6|3939.1|3935.1|3942.6|3938.6|3939.1|3934.6|45
1630499700000|2021-09-01 12:35:00|3939.6|3935.6|3937.1|3933.1|3940.6|3936.6|3937.1|3933.1|30
1630500000000|2021-09-01 12:40:00|3937.6|3933.6|3935.1|3930.6|3937.6|3933.6|3935.1|3930.6|0
1630500300000|2021-09-01 12:45:00|3935.6|3931.1|3935.1|3931.1|3935.6|3931.6|3935.1|3930.6|0
1630500600000|2021-09-01 12:50:00|3935.6|3931.6|3935.1|3930.6|3936.1|3932.6|3935.1|3930.6|0
1630500900000|2021-09-01 12:55:00|3934.1|3930.1|3933.1|3928.6|3935.1|3931.1|3933.1|3928.6|0
1630501200000|2021-09-01 13:00:00|3932.6|3929.1|3929.1|3924.6|3932.6|3929.1|3929.1|3924.6|0
1630501500000|2021-09-01 13:05:00|3928.6|3924.1|3928.1|3924.1|3928.6|3924.6|3925.1|3920.6|0
1630501800000|2021-09-01 13:10:00|3928.6|3923.6|3930.6|3926.6|3930.6|3927.1|3928.6|3923.1|0
1630502100000|2021-09-01 13:15:00|3930.1|3926.1|3928.6|3924.6|3930.1|3926.6|3928.1|3924.6|0
1630502400000|2021-09-01 13:20:00|3928.1|3924.1|3928.6|3924.6|3928.6|3925.6|3925.6|3921.1|15
1630502700000|2021-09-01 13:25:00|3928.1|3924.1|3928.1|3924.1|3928.1|3924.6|3927.1|3922.6|0
1630503000000|2021-09-01 13:30:00|3927.6|3924.6|3932.1|3928.1|3933.1|3929.6|3926.1|3921.6|1
1630503300000|2021-09-01 13:35:00|3932.6|3928.6|3930.6|3927.1|3935.1|3931.1|3927.6|3923.1|40
1630503600000|2021-09-01 13:40:00|3931.1|3926.6|3933.1|3929.1|3933.1|3929.6|3931.1|3926.1|0
1630503900000|2021-09-01 13:45:00|3933.6|3928.6|3939.1|3934.1|3939.1|3935.6|3933.6|3928.6|0
1630504200000|2021-09-01 13:50:00|3938.6|3934.6|3938.1|3933.1|3939.1|3935.1|3936.1|3931.6|0
1630504500000|2021-09-01 13:55:00|3937.6|3933.6|3936.6|3886.6|3937.6|3934.1|3934.6|3886.6|0
1630504800000|2021-09-01 14:00:00|3937.1|3930.6|3939.1|3934.1|3940.1|3934.1|3937.1|3887.1|0
1630505100000|2021-09-01 14:05:00|3939.6|3933.6|3941.1|3935.6|3941.1|3936.6|3939.6|3914.1|0
1630505400000|2021-09-01 14:10:00|3941.6|3935.1|3942.1|3935.6|3942.1|3937.1|3941.6|3934.1|0
1630505700000|2021-09-01 14:15:00|3940.1|3935.1|3936.6|3932.6|3940.1|3935.1|3935.6|3931.1|0
1630506000000|2021-09-01 14:20:00|3936.1|3932.1|3939.6|3935.1|3940.1|3936.6|3935.6|3931.6|0
1630506300000|2021-09-01 14:25:00|3939.1|3936.1|3941.1|3937.1|3941.1|3937.6|3938.6|3936.1|0
1630506600000|2021-09-01 14:30:00|3940.6|3936.6|3941.6|3938.1|3942.1|3938.6|3939.1|3935.1|0
1630506900000|2021-09-01 14:35:00|3941.1|3937.6|3944.1|3940.1|3944.1|3940.1|3939.6|3936.1|0
1630507200000|2021-09-01 14:40:00|3943.6|3939.6|3942.1|3938.1|3943.6|3939.6|3940.6|3936.6|0
1630507500000|2021-09-01 14:45:00|3942.6|3938.6|3942.1|3938.1|3943.1|3939.6|3940.6|3936.6|0
1630507800000|2021-09-01 14:50:00|3942.6|3938.6|3944.1|3940.1|3944.1|3940.6|3942.6|3938.1|0
1630508100000|2021-09-01 14:55:00|3943.6|3939.6|3946.6|3942.6|3946.6|3943.1|3943.6|3939.1|0
1630508400000|2021-09-01 15:00:00|3946.1|3942.1|3946.6|3943.1|3948.1|3944.6|3946.1|3942.1|0
1630508700000|2021-09-01 15:05:00|3945.6|3942.6|3944.6|3940.6|3945.6|3942.6|3943.6|3939.6|17
1630509000000|2021-09-01 15:10:00|3945.1|3941.1|3943.1|3938.6|3945.6|3941.1|3943.1|3938.6|3
1630509300000|2021-09-01 15:15:00|3943.6|3939.1|3943.1|3938.6|3944.1|3940.1|3943.1|3938.6|2
1630509600000|2021-09-01 15:20:00|3942.6|3938.1|3941.1|3937.1|3942.6|3938.6|3940.6|3936.1|0
1630509900000|2021-09-01 15:25:00|3940.6|3936.6|3943.6|3938.6|3943.6|3939.1|3938.6|3934.6|3
1630510200000|2021-09-01 15:30:00|3944.1|3938.1|3947.1|3938.6|3954.1|3938.6|3944.1|3936.6|0
1630510500000|2021-09-01 15:35:00|3947.6|3939.1|3952.1|3934.1|3952.1|3943.1|3947.6|3928.6|0
1630510800000|2021-09-01 15:40:00|3959.1|3928.1|3951.1|3929.1|3959.1|3934.1|3951.1|3928.1|0
1630511100000|2021-09-01 15:45:00|3950.6|3930.1|3959.1|3928.1|3959.1|3934.1|3950.6|3928.1|0
1630524600000|2021-09-01 19:30:00||3927.6||3927.6||3927.6||3927.6|0
1630525500000|2021-09-01 19:45:00||3928.1||3928.1||3928.1||3928.1|0
1630526100000|2021-09-01 19:55:00||3927.6||3927.6||3927.6||3927.6|0
1630562400000|2021-09-02 06:00:00|3964.6|3904.1|3959.1|3904.6|3964.6|3906.1|3958.6|3904.1|0
1630565700000|2021-09-02 06:55:00|3958.6|3905.1|3958.1|3915.6|3959.1|3916.1|3957.6|3905.1|0
1630566000000|2021-09-02 07:00:00|3958.6|3921.1|3955.6|3949.1|3959.1|3949.1|3955.6|3904.6|0
1630566300000|2021-09-02 07:05:00|3955.1|3948.6|3941.6|3934.1|3959.1|3948.6|3941.6|3904.1|7
1630566600000|2021-09-02 07:10:00|3942.1|3934.6|3943.1|3939.1|3957.6|3939.1|3940.1|3933.6|0
1630566900000|2021-09-02 07:15:00|3945.1|3939.6|3942.6|3938.6|3948.1|3943.6|3942.6|3938.6|2
1630567200000|2021-09-02 07:20:00|3941.6|3937.6|3949.1|3944.6|3949.1|3944.6|3940.6|3936.1|0
1630567500000|2021-09-02 07:25:00|3949.6|3945.1|3953.6|3949.1|3953.6|3949.1|3949.6|3945.1|0
1630567800000|2021-09-02 07:30:00|3954.1|3949.6|3954.1|3950.1|3955.1|3951.6|3952.6|3948.1|0
1630568100000|2021-09-02 07:35:00|3953.6|3949.6|3955.6|3951.6|3956.1|3951.6|3952.6|3949.1|0
1630568400000|2021-09-02 07:40:00|3955.1|3951.1|3958.1|3953.6|3958.1|3953.6|3954.6|3951.1|0
1630568700000|2021-09-02 07:45:00|3957.6|3953.1|3959.6|3955.6|3959.6|3956.1|3956.6|3952.6|0
1630569000000|2021-09-02 07:50:00|3960.1|3955.1|3960.1|3956.1|3960.6|3956.1|3958.6|3955.1|0
1630569300000|2021-09-02 07:55:00|3960.6|3956.6|3964.1|3960.1|3964.1|3960.1|3960.1|3956.6|0
1630569600000|2021-09-02 08:00:00|3963.6|3960.6|3960.6|3956.6|3964.1|3961.1|3960.6|3956.6|0
1630569900000|2021-09-02 08:05:00|3961.1|3956.1|3963.6|3959.1|3964.1|3959.6|3960.6|3956.1|17
1630570200000|2021-09-02 08:10:00|3964.1|3959.6|3961.6|3957.6|3964.1|3960.1|3961.6|3957.6|0
1630570500000|2021-09-02 08:15:00|3962.1|3958.1|3964.1|3961.1|3964.1|3961.1|3962.1|3958.1|0
1630570800000|2021-09-02 08:20:00|3965.6|3960.6|3965.1|3961.1|3965.6|3962.1|3964.6|3960.1|1
1630571100000|2021-09-02 08:25:00|3965.6|3961.6|3965.6|3962.1|3965.6|3962.1|3965.1|3961.6|0
1630571400000|2021-09-02 08:30:00|3966.1|3961.6|3967.6|3963.6|3968.6|3964.1|3965.6|3961.6|0
1630571700000|2021-09-02 08:35:00|3967.1|3964.1|3965.6|3961.6|3968.1|3964.6|3965.1|3961.6|0
1630572000000|2021-09-02 08:40:00|3966.1|3962.1|3965.1|3961.1|3966.1|3962.6|3964.1|3960.6|0
1630572300000|2021-09-02 08:45:00|3965.6|3962.1|3965.6|3961.6|3968.1|3964.6|3965.6|3961.6|0
1630572600000|2021-09-02 08:50:00|3965.1|3961.1|3970.1|3966.6|3970.6|3966.6|3965.1|3961.1|0
1630572900000|2021-09-02 08:55:00|3969.6|3966.1|3970.1|3966.6|3970.6|3966.6|3968.6|3964.6|0
1630573200000|2021-09-02 09:00:00|3970.6|3966.1|3972.6|3969.1|3972.6|3969.1|3970.6|3966.1|0
1630573500000|2021-09-02 09:05:00|3973.1|3969.6|3975.6|3971.6|3975.6|3971.6|3973.1|3969.6|0
1630573800000|2021-09-02 09:10:00|3975.1|3971.1|3973.1|3969.1|3975.1|3971.1|3973.1|3969.1|0
1630574100000|2021-09-02 09:15:00|3972.6|3968.6|3971.1|3967.6|3972.6|3968.6|3970.6|3966.6|0
1630574400000|2021-09-02 09:20:00|3970.6|3967.1|3968.1|3964.1|3970.6|3967.1|3967.6|3964.1|0
1630574700000|2021-09-02 09:25:00|3968.6|3964.6|3969.1|3965.1|3969.6|3966.1|3968.6|3964.6|0
1630575000000|2021-09-02 09:30:00|3969.6|3965.6|3970.1|3966.6|3970.1|3966.6|3969.1|3965.6|0
1630575300000|2021-09-02 09:35:00|3970.6|3967.1|3974.1|3970.1|3974.6|3970.6|3970.6|3967.1|0
1630575600000|2021-09-02 09:40:00|3974.6|3969.6|3973.1|3965.6|3974.6|3970.1|3973.1|3965.1|1
1630575900000|2021-09-02 09:45:00||3966.1||3968.6||3968.6||3966.1|0
1630576200000|2021-09-02 09:50:00|3974.1|3969.1|3975.1|3970.6|3975.6|3970.6|3973.6|3969.1|5
1630576500000|2021-09-02 09:55:00||3970.1||3969.1||3970.1||3969.1|0
1630576800000|2021-09-02 10:00:00||3969.6||3969.6||3970.1||3969.1|0
1630577100000|2021-09-02 10:05:00|3974.1|3970.1|3972.6|3968.6|3974.6|3970.6|3972.6|3968.6|0
1630577400000|2021-09-02 10:10:00|3973.1|3969.6|3971.6|3967.6|3973.6|3969.6|3971.1|3967.1|1
1630577700000|2021-09-02 10:15:00|3971.1|3967.1|3973.1|3969.1|3973.1|3969.6|3970.6|3966.6|0
1630578000000|2021-09-02 10:20:00|3972.6|3968.6|3972.1|3968.1|3973.1|3968.6|3972.1|3968.1|0
1630578300000|2021-09-02 10:25:00|3971.6|3968.6|3972.6|3969.1|3973.6|3969.1|3971.6|3968.6|0
1630578600000|2021-09-02 10:30:00|3972.1|3968.6|3971.6|3967.6|3972.6|3968.6|3971.1|3967.6|0
1630578900000|2021-09-02 10:35:00|3971.1|3968.1|3975.1|3970.6|3975.1|3970.6|3971.1|3968.1|0
1630579200000|2021-09-02 10:40:00|3974.6|3970.1|3971.1|3967.6|3974.6|3970.1|3971.1|3967.6|0
1630579500000|2021-09-02 10:45:00|3971.6|3967.1|3970.1|3966.1|3971.6|3967.1|3970.1|3966.1|0
1630579800000|2021-09-02 10:50:00|3969.6|3965.6|3969.6|3965.6|3969.6|3965.6|3968.1|3964.1|0
1630580100000|2021-09-02 10:55:00|3970.1|3965.1|3968.6|3964.6|3970.1|3965.1|3968.1|3964.6|0
1630580400000|2021-09-02 11:00:00|3972.6|3964.1|3968.6|3964.6|3984.1|3965.6|3968.1|3963.1|0
1630580700000|2021-09-02 11:05:00|3969.1|3964.1|3967.6|3963.6|3969.1|3964.1|3967.6|3963.6|0
1630581000000|2021-09-02 11:10:00|3968.1||3967.6||3968.1||3967.6||0
1630581300000|2021-09-02 11:15:00|3968.1|3964.1|3967.6|3963.6|3968.6|3964.6|3967.6|3963.6|0
1630581600000|2021-09-02 11:20:00|3967.1|3963.1|3967.1|3963.1|3967.6|3963.1|3966.6|3963.1|0
1630581900000|2021-09-02 11:25:00|3966.6|3962.6|3965.6|3961.6|3967.1|3962.6|3965.1|3961.1|22
1630582200000|2021-09-02 11:30:00|3966.1|3962.1|3968.1|3964.1|3968.1|3964.1|3966.1|3962.1|0
1630582500000|2021-09-02 11:35:00|3968.6|3964.6|3967.1|3963.1|3969.6|3965.6|3966.6|3962.1|0
1630582800000|2021-09-02 11:40:00||3962.6||3963.1||3963.6||3962.6|0
1630583100000|2021-09-02 11:45:00|3966.6|3962.6|3965.6|3961.6|3966.6|3962.6|3964.6|3961.1|0
1630583400000|2021-09-02 11:50:00|3966.1|3962.1|3965.6|3961.1|3966.6|3962.6|3965.6|3961.1|0
1630583700000|2021-09-02 11:55:00|3965.1|3960.6|3965.1|3960.6|3965.1|3961.1|3964.6|3960.6|0
1630584000000|2021-09-02 12:00:00|3964.6|3960.1|3963.1|3959.6|3964.6|3960.1|3962.1|3959.6|0
1630584300000|2021-09-02 12:05:00|3962.6|3958.1|3962.6|3958.6|3962.6|3958.6|3961.6|3958.1|1
1630584600000|2021-09-02 12:10:00|3963.1|3958.1|3964.1|3959.6|3964.1|3960.1|3963.1|3958.1|0
1630584900000|2021-09-02 12:15:00|3964.6|3960.1|3967.1|3963.6|3967.1|3963.6|3964.6|3960.1|0
1630585200000|2021-09-02 12:20:00|3967.6|3963.1|3968.1|3963.6|3968.1|3964.1|3967.1|3963.1|0
1630585500000|2021-09-02 12:25:00|3968.6|3964.1|3969.1|3964.1|3969.1|3964.6|3967.6|3963.6|0
1630585800000|2021-09-02 12:30:00|3968.1|3963.6|3968.1|3964.1|3968.1|3964.1|3967.1|3963.1|0
1630586100000|2021-09-02 12:35:00||3963.6||3965.1||3965.1||3963.6|0
1630586400000|2021-09-02 12:40:00|3967.6|3964.6|3967.1|3963.1|3968.1|3964.6|3967.1|3962.6|1
1630586700000|2021-09-02 12:45:00|3967.6|3963.6|3969.6|3965.6|3969.6|3965.6|3967.6|3963.6|0
1630587000000|2021-09-02 12:50:00|3969.1|3965.1|3967.6|3963.6|3969.1|3965.6|3967.6|3963.6|0
1630587300000|2021-09-02 12:55:00||3963.1||3964.1||3964.1||3963.1|0
1630587600000|2021-09-02 13:00:00|3968.1|3964.6|3969.6|3965.6|3970.6|3966.6|3968.1|3964.6|0
1630587900000|2021-09-02 13:05:00|3970.1|3966.1|3970.1|3965.6|3970.1|3966.1|3970.1|3965.6|0
1630588200000|2021-09-02 13:10:00|3969.6|3965.1|3969.1|3965.1|3970.1|3966.1|3969.1|3965.1|1
1630588500000|2021-09-02 13:15:00|3969.6|3965.6|3968.1|3963.6|3969.6|3965.6|3968.1|3963.6|0
1630588800000|2021-09-02 13:20:00|3967.6|3963.1|3965.1|3961.1|3967.6|3963.1|3965.1|3961.1|0
1630589100000|2021-09-02 13:25:00|3964.1||3965.1||3965.6||3964.1||2
1630589400000|2021-09-02 13:30:00|3964.6|3960.6|3960.6|3956.1|3964.6|3960.6|3957.6|3953.6|0
1630589700000|2021-09-02 13:35:00|3961.1|3956.6|3963.6|3959.1|3964.6|3960.1|3961.1|3956.6|0
1630590000000|2021-09-02 13:40:00|3963.1|3958.6|3961.6|3957.6|3964.1|3959.6|3961.6|3957.6|0
1630590300000|2021-09-02 13:45:00|3962.1|3958.1|3966.6|3962.1|3967.1|3962.1|3962.1|3958.1|0
1630590600000|2021-09-02 13:50:00|3967.1|3962.6|3967.1|3963.1|3968.1|3964.1|3966.6|3962.6|0
1630590900000|2021-09-02 13:55:00|3967.6|3963.6|3966.6|3960.1|3968.1|3964.1|3965.6|3960.1|0
1630591200000|2021-09-02 14:00:00|3966.1|3960.6|3964.1|3959.6|3966.6|3962.6|3963.1|3959.1|0
1630591500000|2021-09-02 14:05:00|3963.6|3959.1|3960.1|3956.6|3963.6|3960.1|3960.1|3956.6|0
1630591800000|2021-09-02 14:10:00|3960.6|3957.1|3964.6|3961.1|3965.1|3961.1|3960.6|3956.6|0
1630592100000|2021-09-02 14:15:00|3964.1|3960.6|3962.6|3958.6|3964.6|3961.1|3962.6|3958.6|0
1630592400000|2021-09-02 14:20:00|3963.1|3959.1|3963.1|3959.1|3963.6|3959.6|3962.1|3958.1|0
1630592700000|2021-09-02 14:25:00|3963.6|3959.6|3966.1|3962.6|3966.1|3962.6|3963.1|3959.1|0
1630593000000|2021-09-02 14:30:00|3965.6|3962.1|3961.6|3957.6|3965.6|3962.6|3961.1|3957.6|0
1630593300000|2021-09-02 14:35:00|3961.1|3957.1|3959.1|3955.1|3961.1|3957.6|3958.6|3955.1|0
1630593600000|2021-09-02 14:40:00|3959.6|3955.6|3960.6|3956.6|3960.6|3957.1|3959.6|3955.6|0
1630593900000|2021-09-02 14:45:00|3961.1|3957.1|3961.1|3957.1|3961.1|3957.6|3960.1|3956.1|0
1630594200000|2021-09-02 14:50:00|3960.6|3956.6|3961.6|3957.6|3961.6|3957.6|3960.1|3956.6|0
1630594500000|2021-09-02 14:55:00|3961.1|3957.1|3960.1|3956.1|3961.1|3957.1|3959.6|3955.6|0
1630594800000|2021-09-02 15:00:00|3960.6|3956.6|3959.1|3955.1|3961.1|3957.1|3959.1|3955.1|0
1630595100000|2021-09-02 15:05:00|3958.6|3954.6|3957.6|3954.1|3958.6|3954.6|3957.1|3953.6|0
1630595400000|2021-09-02 15:10:00|3958.6|3953.6|3959.6|3956.1|3959.6|3956.1|3958.6|3953.6|3
1630595700000|2021-09-02 15:15:00|3960.1|3956.6|3962.1|3959.1|3962.1|3959.1|3960.1|3956.1|0
1630596000000|2021-09-02 15:20:00|3961.6|3959.6|3961.1|3957.1|3961.6|3959.6|3961.1|3957.1|1
1630596300000|2021-09-02 15:25:00|3961.6|3957.6|3962.6|3958.1|3962.6|3958.6|3961.6|3956.6|0
1630596600000|2021-09-02 15:30:00|3963.1|3958.6|3965.1|3957.6|3974.6|3959.6|3963.1|3957.1|0
1630596900000|2021-09-02 15:35:00|3970.1|3957.1|3973.6|3952.6|3978.6|3959.1|3968.6|3951.1|0
1630597200000|2021-09-02 15:40:00|3974.1|3950.6|3978.6|3950.6|3978.6|3950.6|3974.1|3950.6|0
1630597500000|2021-09-02 15:45:00||3950.1||3950.1||3950.1||3950.1|0
1630605300000|2021-09-02 17:55:00|3978.1||3978.1||3978.1||3978.1||0
1630606200000|2021-09-02 18:10:00|3978.6||3977.1||3978.6||3977.1||0
1630606500000|2021-09-02 18:15:00|3978.6||3976.6||3978.6||3976.6||0
1630606800000|2021-09-02 18:20:00|3978.6||3976.1||3978.6||3976.1||0
1630607100000|2021-09-02 18:25:00|3978.6||3975.6||3978.6||3975.6||0
1630607700000|2021-09-02 18:35:00|3978.6||3975.1||3978.6||3975.1||0
1630608900000|2021-09-02 18:55:00||3942.1||3942.1||3942.1||3942.1|0
1630609200000|2021-09-02 19:00:00|3977.6||3977.1||3978.6||3977.1||0
1630609500000|2021-09-02 19:05:00|3978.6||3976.6||3978.6||3976.6||0
1630610100000|2021-09-02 19:15:00|3978.6||3978.6||3978.6||3978.6||0
1630648800000|2021-09-03 06:00:00|3998.1|3942.1|3978.1|3942.1|3998.1|3942.6|3978.1|3942.1|0
1630649400000|2021-09-03 06:10:00||3959.1||3959.1||3959.1||3959.1|0
1630651200000|2021-09-03 06:40:00||3959.6||3959.1||3959.6||3959.1|0
1630652100000|2021-09-03 06:55:00|3977.6|3942.6|3978.1|3942.1|3978.1|3942.6|3959.6|3942.1|0
1630652400000|2021-09-03 07:00:00|3977.6|3942.6|3960.6|3945.6|3978.1|3953.1|3956.6|3942.1|0
1630652700000|2021-09-03 07:05:00|3969.1|3946.1|3955.6|3950.1|3975.1|3953.6|3955.6|3942.6|0
1630653000000|2021-09-03 07:10:00|3954.6|3949.6|3954.1|3949.6|3954.6|3950.1|3951.6|3946.6|0
1630653300000|2021-09-03 07:15:00|3954.6|3950.1|3951.6|3947.6|3955.1|3950.6|3951.6|3946.1|0
1630653600000|2021-09-03 07:20:00|3951.1|3947.1|3953.6|3949.1|3953.6|3949.6|3950.6|3946.1|0
1630653900000|2021-09-03 07:25:00|3953.1|3948.6|3955.6|3951.6|3957.6|3953.6|3953.1|3948.6|0
1630654200000|2021-09-03 07:30:00|3955.1|3951.1|3953.6|3950.1|3955.1|3951.1|3952.1|3948.1|0
1630654500000|2021-09-03 07:35:00|3954.1|3951.1|3957.6|3953.6|3958.6|3955.1|3954.1|3951.1|0
1630654800000|2021-09-03 07:40:00|3958.1|3953.1|3958.1|3954.1|3958.1|3954.1|3954.6|3950.6|0
1630655100000|2021-09-03 07:45:00|3958.6|3954.6|3961.1|3956.6|3961.6|3958.1|3958.6|3954.6|0
1630655400000|2021-09-03 07:50:00|3961.6|3957.1|3961.1|3954.6|3962.1|3958.6|3959.6|3954.6|0
1630655700000|2021-09-03 07:55:00|3959.1|3954.1|3957.1|3953.1|3959.1|3954.1|3956.1|3952.1|0
1630656000000|2021-09-03 08:00:00|3957.6|3954.1|3960.1|3956.1|3960.6|3956.1|3957.6|3954.1|0
1630656300000|2021-09-03 08:05:00|3959.6|3955.6|3957.1|3953.6|3959.6|3955.6|3956.6|3952.6|0
1630656600000|2021-09-03 08:10:00|3957.6|3953.1|3958.1|3953.6|3958.1|3954.1|3956.6|3953.1|0
1630656900000|2021-09-03 08:15:00|3958.6|3954.6|3957.1|3953.1|3959.1|3954.6|3957.1|3953.1|0
1630657200000|2021-09-03 08:20:00|3957.6|3953.6|3958.1|3954.1|3958.1|3954.1|3957.6|3953.6|0
1630657500000|2021-09-03 08:25:00|3957.6|3953.6|3957.1|3952.6|3958.1|3953.6|3956.1|3952.1|0
1630657800000|2021-09-03 08:30:00|3957.6|3953.1|3959.1|3955.6|3960.1|3955.6|3957.6|3953.1|0
1630658100000|2021-09-03 08:35:00|3958.6|3955.1|3956.1|3951.6|3958.6|3955.1|3955.1|3951.6|0
1630658400000|2021-09-03 08:40:00|3955.6|3952.1|3954.6|3950.6|3956.6|3952.6|3954.6|3950.6|0
1630658700000|2021-09-03 08:45:00|3955.1|3951.6|3955.1|3950.6|3956.1|3951.6|3954.6|3950.6|0
1630659000000|2021-09-03 08:50:00|3954.6|3950.1|3951.6|3948.1|3954.6|3950.1|3951.6|3948.1|0
1630659300000|2021-09-03 08:55:00|3951.1|3947.6|3948.1|3943.6|3951.6|3947.6|3947.1|3943.6|0
1630659600000|2021-09-03 09:00:00|3948.6|3944.1|3949.1|3945.1|3949.1|3945.6|3947.6|3943.6|0
1630659900000|2021-09-03 09:05:00|3948.6|3945.6|3947.1|3943.1|3950.1|3946.1|3946.6|3942.6|0
1630660200000|2021-09-03 09:10:00|3947.6|3943.6|3946.6|3942.6|3948.1|3944.1|3946.6|3942.6|0
1630660500000|2021-09-03 09:15:00|3946.1|3943.6|3946.6|3942.6|3947.1|3943.6|3946.1|3942.6|0
1630660800000|2021-09-03 09:20:00|3946.1|3942.1|3942.6|3938.6|3946.1|3942.6|3942.6|3938.6|1
1630661100000|2021-09-03 09:25:00|3943.1|3938.1|3943.6|3939.6|3943.6|3939.6|3941.6|3937.6|0
1630661400000|2021-09-03 09:30:00|3943.1|3938|3939.8|3935.8|3943.1|3938|3937.8|3933.8|0
1630661700000|2021-09-03 09:35:00|3939.3|3935.3|3938.8|3934.8|3939.8|3936.3|3938.8|3934.8|0
1630662000000|2021-09-03 09:40:00|3939.3|3935.3|3941.3|3936.8|3941.3|3936.8|3938.8|3935.3|0
1630662300000|2021-09-03 09:45:00|3941.8|3937.3|3940.8|3936.8|3942.3|3937.8|3939.8|3935.8|0
1630662600000|2021-09-03 09:50:00|3940.3|3936.3|3940.3|3936.3|3941.3|3937.8|3940.3|3936.3|5
1630662900000|2021-09-03 09:55:00|3939.8|3936.8|3941.8|3937.3|3941.8|3938.3|3939.8|3936.8|0
1630663200000|2021-09-03 10:00:00|3942.3|3937.8|3942.8|3938.8|3943.3|3939.3|3941.8|3937.8|0
1630663500000|2021-09-03 10:05:00|3943.3|3939.8|3946.8|3942.8|3947.3|3943.3|3943.3|3939.3|0
1630663800000|2021-09-03 10:10:00|3946.3|3942.3|3945.8|3941.8|3946.8|3942.3|3945.3|3941.8|0
1630664100000|2021-09-03 10:15:00|3945.3|3941.3|3946.3|3942.8|3946.8|3943.3|3945.3|3941.3|0
1630664400000|2021-09-03 10:20:00|3945.8|3942.3|3942.8|3939.3|3945.8|3942.8|3942.8|3938.8|0
1630664700000|2021-09-03 10:25:00|3942.3|3938.8|3941.3|3937.8|3942.8|3938.8|3941.3|3937.8|0
1630665000000|2021-09-03 10:30:00|3940.8|3937.3|3940.3|3937.3|3941.3|3937.3|3940.3|3936.3|0
1630665300000|2021-09-03 10:35:00|3941.8|3936.8|3939.8|3935.8|3941.8|3936.8|3939.8|3935.8|5
1630665600000|2021-09-03 10:40:00|3939.3|3936.3|3940.3|3936.3|3940.8|3936.8|3939.3|3936.3|1
1630665900000|2021-09-03 10:45:00|3939.8|3935.8|3939.3|3935.3|3939.8|3935.8|3938.8|3935.3|0
1630666200000|2021-09-03 10:50:00|3938.8|3934.8|3937.8|3933.8|3938.8|3934.8|3937.8|3933.8|0
1630666500000|2021-09-03 10:55:00|3937.3|3933.3|3938.3|3934.3|3938.8|3934.3|3936.8|3933.3|0
1630666800000|2021-09-03 11:00:00|3938.8|3933.3|3937.3|3933.3|3942.3|3934.3|3937.3|3932.3|0
1630667100000|2021-09-03 11:05:00|3937.8|3933.8|3937.8|3933.8|3938.3|3934.3|3937.3|3933.8|0
1630667400000|2021-09-03 11:10:00|3937.3|3933.3|3937.3|3933.3|3937.8|3933.8|3936.8|3932.8|0
1630667700000|2021-09-03 11:15:00|3936.8|3932.8|3936.8|3932.3|3937.3|3932.8|3935.8|3932.3|0
1630668000000|2021-09-03 11:20:00|3937.3|3933.3|3937.8|3934.3|3937.8|3934.3|3937.3|3933.3|0
1630668300000|2021-09-03 11:25:00|3937.3|3933.8|3937.3|3933.3|3937.3|3933.8|3936.8|3933.3|0
1630668600000|2021-09-03 11:30:00|3936.8|3932.8|3936.8|3932.3|3937.3|3932.8|3936.3|3932.3|0
1630668900000|2021-09-03 11:35:00|3936.3|3931.8|3934.8|3930.8|3936.3|3932.3|3934.8|3930.8|0
1630669200000|2021-09-03 11:40:00|3934.3|3930.3|3935.8|3931.3|3935.8|3931.3|3933.8|3930.3|0
1630669500000|2021-09-03 11:45:00|3935.3|3931.8|3935.3|3931.3|3935.8|3932.3|3935.3|3931.3|0
1630669800000|2021-09-03 11:50:00|3935.8|3931.8|3936.3|3932.3|3936.8|3932.3|3935.3|3931.8|0
1630670100000|2021-09-03 11:55:00|3935.8|3931.8|3935.8|3932.3|3935.8|3932.3|3935.3|3931.3|0
1630670400000|2021-09-03 12:00:00|3936.3|3932.8|3936.8|3933.3|3936.8|3933.3|3936.3|3932.8|0
1630670700000|2021-09-03 12:05:00|3937.3||3937.8||3937.8||3936.8||0
1630671000000|2021-09-03 12:10:00|3937.3|3932.8|3936.3|3931.8|3937.8|3932.8|3935.8|3931.8|0
1630671300000|2021-09-03 12:15:00|3936.8|3932.3|3936.3|3932.8|3936.8|3932.8|3936.3|3932.3|0
1630671600000|2021-09-03 12:20:00|3936.8|3933.3|3938.3|3934.8|3938.3|3934.8|3936.8|3933.3|0
1630671900000|2021-09-03 12:25:00|3938.8|3935.8|3940.8|3935.8|3940.8|3937.3|3938.8|3935.3|0
1630672200000|2021-09-03 12:30:00|3941.3|3935.3|3936.8|3933.3|3945.8|3940.3|3936.8|3931.3|1
1630672500000|2021-09-03 12:35:00|3937.3|3932.8|3933.8|3930.3|3939.8|3935.8|3932.8|3928.8|0
1630672800000|2021-09-03 12:40:00|3933.3|3929.8|3929.3|3925.3|3933.3|3929.8|3929.3|3925.3|0
1630673100000|2021-09-03 12:45:00|3929.8|3925.8|3929.8|3926.3|3931.3|3927.3|3929.3|3925.8|0
1630673400000|2021-09-03 12:50:00|3929.3|3925.8|3926.8|3922.8|3929.3|3925.8|3926.3|3922.8|0
1630673700000|2021-09-03 12:55:00|3926.3|3922.3|3924.8|3920.8|3926.8|3922.3|3924.3|3920.8|0
1630674000000|2021-09-03 13:00:00|3925.3|3921.3|3924.8|3921.8|3926.3|3921.8|3924.8|3921.3|0
1630674300000|2021-09-03 13:05:00|3925.3|3920.8|3920.3|3916.3|3925.3|3920.8|3920.3|3916.3|1
1630674600000|2021-09-03 13:10:00|3920.8|3916.8|3920.3|3917.3|3921.3|3917.3|3919.8|3916.3|2
1630674900000|2021-09-03 13:15:00|3919.8|3916.3|3912.3|3908.3|3919.8|3916.3|3912.3|3907.8|44
1630675200000|2021-09-03 13:20:00|3911.8|3907.8|3908.3|3904.3|3911.8|3907.8|3904.3|3900.8|10
1630675500000|2021-09-03 13:25:00|3909.8|3904.8|3902.8|3898.8|3909.8|3905.3|3902.3|3898.3|10
1630675800000|2021-09-03 13:30:00|3903.3|3899.8|3897.3|3893.3|3907.3|3902.8|3897.3|3893.3|7
1630676100000|2021-09-03 13:35:00|3896.8|3892.8|3904.3|3899.8|3905.3|3900.8|3896.8|3892.3|1
1630676400000|2021-09-03 13:40:00|3903.8|3899.3|3907.8|3902.3|3907.8|3902.8|3902.8|3898.3|0
1630676700000|2021-09-03 13:45:00|3907.3|3901.8|3904.3|3899.8|3907.3|3902.3|3901.3|3896.8|2
1630677000000|2021-09-03 13:50:00|3903.8|3899.3|3902.3|3897.8|3903.8|3899.3|3900.8|3896.8|1
1630677300000|2021-09-03 13:55:00|3901.8|3898.3|3911.8|3905.8|3914.3|3905.8|3899.8|3896.8|5
1630677600000|2021-09-03 14:00:00|3911.3|3907.3|3915.3|3911.3|3915.3|3911.3|3906.3|3902.8|13
1630677900000|2021-09-03 14:05:00|3914.8|3909.8|3916.8|3912.3|3917.3|3912.8|3912.3|3908.3|0
1630678200000|2021-09-03 14:10:00|3916.3|3911.8|3918.3|3914.3|3919.8|3915.8|3915.3|3911.3|0
1630678500000|2021-09-03 14:15:00|3918.8|3913.8|3917.8|3913.8|3919.3|3915.3|3917.8|3913.8|0
1630678800000|2021-09-03 14:20:00|3918.3|3914.3|3923.8|3920.8|3923.8|3920.8|3917.8|3913.8|5
1630679100000|2021-09-03 14:25:00|3925.8|3921.3|3927.8|3923.8|3927.8|3923.8|3924.8|3921.3|1
1630679400000|2021-09-03 14:30:00|3927.3|3923.3|3930.8|3927.3|3930.8|3927.3|3926.8|3922.8|0
1630679700000|2021-09-03 14:35:00|3931.8|3927.8|3930.3|3926.8|3932.3|3928.3|3930.3|3926.3|1
1630680000000|2021-09-03 14:40:00|3929.8|3926.3|3931.8|3927.8|3931.8|3927.8|3929.3|3926.3|17
1630680300000|2021-09-03 14:45:00|3931.3|3927.3|3934.3|3929.8|3934.3|3929.8|3930.8|3927.3|0
1630680600000|2021-09-03 14:50:00|3933.8|3930.3|3935.3|3930.8|3935.3|3931.3|3933.3|3930.3|0
1630680900000|2021-09-03 14:55:00|3935.8|3931.3|3936.8|3932.8|3937.3|3933.3|3935.8|3931.3|0
1630681200000|2021-09-03 15:00:00|3937.3|3932.3|3937.8|3933.8|3938.8|3934.8|3936.8|3932.3|0
1630681500000|2021-09-03 15:05:00|3938.3|3934.3|3938.8|3934.8|3938.8|3934.8|3938.3|3934.3|0
1630681800000|2021-09-03 15:10:00|3939.3|3935.3|3938.3|3933.8|3939.8|3935.8|3937.8|3933.8|3
1630682100000|2021-09-03 15:15:00|3937.8|3934.3|3935.8|3931.8|3937.8|3934.3|3934.8|3931.8|2
1630682400000|2021-09-03 15:20:00|3936.3|3932.3|3938.3|3934.3|3938.8|3934.8|3936.3|3932.3|0
1630682700000|2021-09-03 15:25:00|3937.8|3933.8|3937.3|3932.8|3937.8|3933.8|3935.8|3931.8|0
1630683000000|2021-09-03 15:30:00|3937.8|3931.8|3938.8|3933.3|3940.8|3934.3|3937.8|3925.8|0
1630683300000|2021-09-03 15:35:00|3948.3|3932.8|3942.8|3925.8|3955.8|3932.8|3942.8|3918.3|0
1630683600000|2021-09-03 15:40:00|3955.3|3917.8|3954.8|3910.3|3955.3|3926.3|3943.8|3874.3|0
1630683900000|2021-09-03 15:45:00|3960.3|3910.8|3954.3|3910.8|3960.3|3910.8|3954.3|3910.8|0
1630684200000|2021-09-03 15:50:00|3953.8|3902.3|3953.3|3911.8|3953.8|3911.8|3953.3|3902.3|0
1630684500000|2021-09-03 15:55:00|3957.8|3912.3|3952.8|3912.3|3957.8|3912.3|3952.8|3912.3|0
1630685100000|2021-09-03 16:05:00||3881.8||3912.8||3912.8||3881.8|0
1630685400000|2021-09-03 16:10:00|3952.3|3881.8|3952.3|3913.3|3952.3|3913.3|3952.3|3881.8|0
1630685700000|2021-09-03 16:15:00|3951.8|3904.8|3951.8|3913.8|3951.8|3913.8|3951.8|3904.8|0
1630686000000|2021-09-03 16:20:00|3956.8|3914.3|3952.8|3914.8|3956.8|3914.8|3951.3|3905.8|0
1630686300000|2021-09-03 16:25:00|3952.3|3906.3|3952.3|3915.3|3952.3|3915.3|3952.3|3906.3|0
1630686900000|2021-09-03 16:35:00|3951.8|3906.8|3951.3|3908.3|3956.8|3908.3|3951.3|3906.8|0
1630687200000|2021-09-03 16:40:00|3956.8|3908.8|3952.3|3908.8|3956.8|3908.8|3952.3|3908.8|0
1630687500000|2021-09-03 16:45:00|3956.8|3909.3|3951.8|3909.3|3956.8|3909.3|3951.8|3909.3|0
1630688100000|2021-09-03 16:55:00|3953.3|3900.8|3953.3|3909.8|3953.3|3909.8|3953.3|3900.8|0
1630689000000|2021-09-03 17:10:00|3956.8|3910.3|3956.8|3910.3|3956.8|3910.3|3956.8|3910.3|0
1630689600000|2021-09-03 17:20:00||3881.8||3910.8||3910.8||3881.8|0
1630689900000|2021-09-03 17:25:00||3881.8||3911.3||3911.3||3881.8|0
1630691100000|2021-09-03 17:45:00||3902.8||3911.8||3911.8||3902.8|0
1630692000000|2021-09-03 18:00:00||3912.3||3913.8||3913.8||3881.8|0
1630692600000|2021-09-03 18:10:00||3881.8||3914.3||3914.3||3881.8|0
1630692900000|2021-09-03 18:15:00|3956.3|3881.8|3955.8|3915.3|3956.3|3915.3|3955.8|3881.8|0
1630693800000|2021-09-03 18:30:00|3955.3|3906.8|3955.3|3915.8|3955.3|3915.8|3955.3|3906.8|0
1630695600000|2021-09-03 19:00:00|3956.8|3907.3|3956.3|3916.8|3956.8|3916.8|3956.3|3907.3|0
1630695900000|2021-09-03 19:05:00|3956.8|3917.3|3956.8|3917.3|3956.8|3917.3|3956.8|3917.3|0
1630697100000|2021-09-03 19:25:00||3881.8||3917.8||3917.8||3881.8|0
1630698000000|2021-09-03 19:40:00|3956.3|3909.3|3955.3|3911.8|3956.8|3918.3|3955.3|3881.8|0
1630698300000|2021-09-03 19:45:00|3956.8|3903.3|3956.8|3891.3|3956.8|3903.3|3956.8|3891.3|0
1630698600000|2021-09-03 19:50:00||3881.8||3891.8||3891.8||3881.8|0
1630698900000|2021-09-03 19:55:00||3881.8||3892.8||3892.8||3881.8|0
1630908000000|2021-09-06 06:00:00|3972.3|3910.3|3956.8|3901.3|3974.3|3912.3|3956.8|3881.8|0
1630908300000|2021-09-06 06:05:00||3911.3||3911.3||3911.3||3911.3|0
1630908900000|2021-09-06 06:15:00||3912.3||3911.8||3912.3||3911.3|0
1630910100000|2021-09-06 06:35:00||3913.8||3916.8||3916.8||3913.8|0
1630910400000|2021-09-06 06:40:00||3917.3||3926.3||3930.8||3917.3|0
1630910700000|2021-09-06 06:45:00||3927.3||3930.3||3930.8||3927.3|0
1630911000000|2021-09-06 06:50:00||3917.3||3923.3||3923.8||3916.8|0
1630911300000|2021-09-06 06:55:00||3917.3||3939.8||3947.8||3917.3|0
1630911600000|2021-09-06 07:00:00|3962.3|3940.3|3959.8|3955.3|3969.3|3955.3|3958.8|3917.3|4
1630911900000|2021-09-06 07:05:00|3959.3|3955.8|3964.3|3957.8|3967.8|3959.3|3959.3|3955.8|0
1630912200000|2021-09-06 07:10:00|3964.8|3958.3|3963.8|3959.8|4004.3|3961.3|3962.8|3957.3|0
1630912500000|2021-09-06 07:15:00|3964.8|3959.3|3960.8|3956.8|3965.8|3961.8|3960.8|3956.8|0
1630912800000|2021-09-06 07:20:00|3961.3|3956.3|3959.8|3955.3|3963.3|3959.3|3959.8|3955.3|0
1630913100000|2021-09-06 07:25:00|3959.3|3954.8|3960.3|3955.8|3960.8|3956.8|3958.8|3954.3|0
1630913400000|2021-09-06 07:30:00|3960.8|3956.3|3964.8|3960.8|3966.3|3962.3|3960.8|3956.3|0
1630913700000|2021-09-06 07:35:00|3965.3|3961.8|3964.3|3960.3|3966.8|3962.8|3963.3|3958.8|0
1630914000000|2021-09-06 07:40:00|3964.8|3959.8|3965.3|3960.8|3965.3|3960.8|3964.8|3958.8|0
1630914300000|2021-09-06 07:45:00|3965.8|3961.3|3960.8|3956.8|3965.8|3961.8|3960.3|3956.8|0
1630914600000|2021-09-06 07:50:00|3961.3|3956.3|3959.8|3955.3|3961.3|3956.3|3959.3|3955.3|0
1630914900000|2021-09-06 07:55:00|3960.3|3955.8|3960.3|3956.3|3961.8|3957.3|3960.3|3955.8|0
1630915200000|2021-09-06 08:00:00|3960.8|3956.8|3960.3|3955.8|3962.3|3957.8|3959.8|3955.8|0
1630915500000|2021-09-06 08:05:00|3959.8|3956.3|3960.3|3956.3|3960.3|3956.8|3958.8|3955.3|0
1630915800000|2021-09-06 08:10:00|3959.8|3955.8|3957.8|3953.3|3960.3|3955.8|3957.3|3953.3|0
1630916100000|2021-09-06 08:15:00|3958.3|3953.8|3957.8|3953.8|3958.3|3954.3|3957.8|3953.8|0
1630916400000|2021-09-06 08:20:00|3958.3|3954.8|3958.8|3954.8|3959.3|3954.8|3957.8|3953.8|0
1630916700000|2021-09-06 08:25:00|3958.3|3954.3|3959.3|3954.8|3959.3|3954.8|3957.8|3953.8|0
1630917000000|2021-09-06 08:30:00|3958.8|3954.3|3958.3|3952.8|3958.8|3954.3|3958.3|3952.3|0
1630917300000|2021-09-06 08:35:00|3958.8|3953.3|3959.3|3954.8|3959.3|3955.3|3956.8|3952.3|0
1630917600000|2021-09-06 08:40:00|3959.8|3955.3|3960.8|3956.8|3961.3|3956.8|3959.3|3955.3|0
1630917900000|2021-09-06 08:45:00|3960.3|3956.3|3959.3|3954.8|3960.8|3956.3|3958.3|3954.3|0
1630918200000|2021-09-06 08:50:00|3959.8|3955.3|3961.8|3957.8|3961.8|3957.8|3959.8|3955.3|0
1630918500000|2021-09-06 08:55:00|3961.3|3957.3|3957.8|3953.8|3961.3|3957.3|3957.8|3953.8|0
1630918800000|2021-09-06 09:00:00|3958.3|3954.8|3957.3|3953.3|3958.8|3954.8|3957.3|3953.3|0
1630919100000|2021-09-06 09:05:00|3956.8|3952.8|3955.3|3951.3|3956.8|3952.8|3954.8|3951.3|0
1630919400000|2021-09-06 09:10:00|3955.8|3951.8|3957.8|3953.3|3957.8|3953.8|3955.8|3951.8|0
1630919700000|2021-09-06 09:15:00|3958.3|3953.8|3957.3|3952.8|3958.3|3954.3|3957.3|3952.8|0
1630920000000|2021-09-06 09:20:00|3956.8|3952.3|3957.3|3952.8|3957.3|3953.3|3956.3|3952.3|0
1630920300000|2021-09-06 09:25:00|3956.8|3952.3|3955.3|3951.3|3956.8|3952.3|3954.3|3951.3|0
1630920600000|2021-09-06 09:30:00|3955.8|3951.8|3956.3|3952.3|3956.8|3952.8|3955.3|3951.3|0
1630920900000|2021-09-06 09:35:00|3956.8|3952.8|3957.8|3953.3|3958.8|3954.3|3956.3|3952.3|0
1630921200000|2021-09-06 09:40:00|3958.3|3953.8|3958.3|3953.8|3958.8|3955.3|3957.8|3953.8|0
1630921500000|2021-09-06 09:45:00|3958.8|3954.3|3958.3|3953.8|3958.8|3954.8|3958.3|3953.8|0
1630921800000|2021-09-06 09:50:00|3958.8|3954.3|3959.8|3955.3|3959.8|3955.8|3958.8|3954.3|0
1630922100000|2021-09-06 09:55:00|3959.3|3955.8|3960.3|3956.3|3960.8|3957.3|3959.3|3955.8|0
1630922400000|2021-09-06 10:00:00|3959.8|3955.8|3961.3|3956.8|3961.3|3956.8|3959.8|3955.8|0
1630922700000|2021-09-06 10:05:00|3960.8|3957.3|3964.3|3959.8|3964.3|3959.8|3960.8|3957.3|1
1630923000000|2021-09-06 10:10:00|3964.8|3960.3|3963.3|3959.3|3964.8|3960.8|3963.3|3959.3|0
1630923300000|2021-09-06 10:15:00|3962.8|3958.8|3960.8|3956.8|3962.8|3958.8|3960.8|3956.8|0
1630923600000|2021-09-06 10:20:00|3961.3||3961.3||3961.3||3961.3||0
1630923900000|2021-09-06 10:25:00|3961.8|3957.3|3962.8|3958.8|3962.8|3958.8|3961.8|3957.3|0
1630924200000|2021-09-06 10:30:00|3962.3|3958.3|3961.3|3957.3|3962.3|3958.3|3961.3|3957.3|0
1630924500000|2021-09-06 10:35:00|3961.8|3956.8|3960.8|3956.8|3961.8|3957.8|3960.8|3956.8|0
1630924800000|2021-09-06 10:40:00|3961.3|3957.3|3961.8|3957.3|3961.8|3957.8|3961.3|3957.3|0
1630925100000|2021-09-06 10:45:00|3962.3|3957.8|3962.8|3958.8|3963.3|3959.3|3962.3|3957.8|0
1630925400000|2021-09-06 10:50:00|3962.3|3958.3|3963.8|3959.3|3963.8|3959.3|3962.3|3958.3|0
1630925700000|2021-09-06 10:55:00|3963.3|3959.8|3963.3|3958.3|3963.3|3960.3|3963.3|3958.3|0
1630926000000|2021-09-06 11:00:00|3963.8|3957.8|3962.8|3958.8|3989.3|3958.8|3962.8|3951.3|0
1630926300000|2021-09-06 11:05:00|3963.3|3959.3|3964.8|3960.3|3964.8|3960.8|3963.3|3959.3|0
1630926600000|2021-09-06 11:10:00|3965.3|3960.8|3963.8|3959.8|3965.3|3961.3|3963.8|3959.8|0
1630926900000|2021-09-06 11:15:00|3964.3|3960.3|3964.3|3960.3|3964.8|3960.8|3964.3|3960.3|0
1630927200000|2021-09-06 11:20:00|3964.8|3960.8|3966.8|3962.3|3966.8|3962.3|3964.8|3960.8|0
1630927500000|2021-09-06 11:25:00|3967.3|3962.8|3966.3|3962.3|3967.3|3963.3|3966.3|3962.3|0
1630927800000|2021-09-06 11:30:00|3965.8|3961.8|3966.8|3962.8|3966.8|3962.8|3965.8|3961.8|0
1630928100000|2021-09-06 11:35:00|3966.3|3962.3|3967.3|3963.3|3967.3|3963.3|3966.3|3962.3|0
1630928400000|2021-09-06 11:40:00|3967.8|3964.3|3967.8|3963.8|3968.8|3964.3|3967.8|3963.8|0
1630928700000|2021-09-06 11:45:00|3968.3|3964.8|3967.8|3964.8|3968.3|3964.8|3967.8|3964.8|4
1630929000000|2021-09-06 11:50:00|3968.3|3965.3|3968.8|3965.3|3968.8|3965.3|3968.3|3964.8|0
1630929300000|2021-09-06 11:55:00|3968.3|3964.8|3966.8|3963.3|3968.3|3964.8|3966.8|3963.3|6
1630929600000|2021-09-06 12:00:00|3967.3|3962.8|3965.3|3961.8|3967.3|3962.8|3965.3|3961.8|0
1630929900000|2021-09-06 12:05:00|3965.8|3961.3|3964.8|3961.3|3965.8|3961.8|3963.8|3960.3|0
1630930200000|2021-09-06 12:10:00|3965.3|3961.8|3966.8|3962.3|3966.8|3962.3|3964.8|3961.8|0
1630930500000|2021-09-06 12:15:00|3967.3|3962.8|3967.3|3963.8|3967.8|3964.3|3967.3|3962.8|0
1630930800000|2021-09-06 12:20:00|3966.8|3963.3|3967.3|3963.3|3967.3|3963.3|3966.8|3963.3|0
1630931100000|2021-09-06 12:25:00|3966.8|3962.8|3966.8|3961.8|3967.3|3962.8|3966.8|3951.3|0
1630931400000|2021-09-06 12:30:00|3964.8|3961.3|3963.3|3959.3|3964.8|3961.3|3962.8|3959.3|0
1630931700000|2021-09-06 12:35:00|3962.8|3958.8|3962.8|3958.8|3963.3|3958.8|3962.8|3958.8|0
1630932000000|2021-09-06 12:40:00|3963.3|3959.3|3963.8|3958.3|3964.3|3959.8|3962.8|3958.3|0
1630932300000|2021-09-06 12:45:00|3963.3|3957.8|3960.3|3956.3|3963.3|3958.3|3960.3|3956.3|0
1630932600000|2021-09-06 12:50:00|3959.8|3955.8|3961.3|3957.3|3961.3|3957.3|3959.8|3955.8|0
1630932900000|2021-09-06 12:55:00|3960.8|3956.8|3961.3|3957.8|3961.8|3957.8|3960.8|3956.3|0
1630933200000|2021-09-06 13:00:00|3961.8|3958.3|3962.3|3958.3|3962.8|3958.8|3961.8|3958.3|0
1630933500000|2021-09-06 13:05:00|3961.8|3957.8|3963.3|3959.3|3963.3|3959.8|3960.3|3956.3|0
1630933800000|2021-09-06 13:10:00|3963.8|3959.8|3964.3|3960.3|3964.3|3960.8|3963.8|3959.8|0
1630934100000|2021-09-06 13:15:00|3963.8|3959.8|3963.3|3959.3|3963.8|3959.8|3963.3|3959.3|0
1630934400000|2021-09-06 13:20:00|3963.8|3959.8|3964.8|3960.8|3964.8|3961.3|3963.3|3959.8|0
1630934700000|2021-09-06 13:25:00|3965.3|3961.3|3965.3|3961.3|3965.8|3961.8|3965.3|3961.3|0
1630935000000|2021-09-06 13:30:00|3965.8|3960.8|3967.3|3963.3|3967.3|3963.3|3965.3|3960.8|0
1630935300000|2021-09-06 13:35:00|3967.8|3963.8|3970.3|3966.3|3970.3|3966.3|3967.8|3963.8|50
1630935600000|2021-09-06 13:40:00|3969.8|3965.8|3968.8|3965.3|3969.8|3965.8|3968.8|3965.3|1
1630935900000|2021-09-06 13:45:00|3969.3|3965.8|3969.3|3965.8|3969.3|3965.8|3968.8|3965.3|0
1630936200000|2021-09-06 13:50:00||3966.3||3965.3||3966.3||3965.3|0
1630936500000|2021-09-06 13:55:00|3968.8|3965.8|3969.3|3965.8|3969.3|3965.8|3968.8|3965.3|0
1630936800000|2021-09-06 14:00:00|3970.8|3966.3|3972.3|3968.3|3972.3|3968.8|3970.8|3966.3|15
1630937100000|2021-09-06 14:05:00||3968.8||3968.8||3969.8||3968.3|0
1630937400000|2021-09-06 14:10:00|3973.8|3969.3|3973.3|3969.8|3973.8|3970.3|3973.3|3969.3|1
1630937700000|2021-09-06 14:15:00|3973.8|3969.3|3972.8|3968.8|3973.8|3969.3|3972.3|3968.8|0
1630938000000|2021-09-06 14:20:00|3973.3|3969.3|3974.3|3970.8|3975.3|3972.3|3972.8|3969.3|10
1630938300000|2021-09-06 14:25:00|3974.8|3971.3|3974.3|3970.8|3975.3|3971.8|3974.3|3970.8|0
1630938600000|2021-09-06 14:30:00|3973.8|3970.3|3973.3|3968.8|3973.8|3970.3|3972.8|3968.8|0
1630938900000|2021-09-06 14:35:00|3972.8|3968.3|3971.8|3968.3|3972.8|3968.8|3971.8|3968.3|0
1630939200000|2021-09-06 14:40:00|3971.3|3968.8|3972.3|3968.3|3972.8|3968.8|3971.3|3968.3|0
1630939500000|2021-09-06 14:45:00|3971.8|3968.8|3971.3|3967.3|3972.8|3968.8|3971.3|3967.3|1
1630939800000|2021-09-06 14:50:00|3970.8|3966.8|3970.8|3966.8|3971.3|3967.8|3970.3|3966.8|0
1630940100000|2021-09-06 14:55:00|3970.3|3966.3|3971.8|3968.3|3972.8|3968.3|3969.8|3966.3|0
1630940400000|2021-09-06 15:00:00|3972.3|3967.8|3973.3|3969.3|3973.8|3969.8|3972.3|3967.8|0
1630940700000|2021-09-06 15:05:00|3973.8|3969.8|3973.8|3970.3|3974.3|3970.3|3973.3|3969.8|0
1630941000000|2021-09-06 15:10:00|3973.3|3969.8|3970.8|3966.8|3973.3|3969.8|3970.8|3966.8|0
1630941300000|2021-09-06 15:15:00|3971.3|3967.3|3972.3|3968.3|3972.8|3968.8|3971.3|3967.3|0
1630941600000|2021-09-06 15:20:00|3972.8|3968.8|3973.8|3969.8|3974.3|3971.3|3972.8|3968.8|3
1630941900000|2021-09-06 15:25:00|3973.3|3969.3|4031.3|3967.3|4031.3|3969.3|3970.8|3966.8|0
1630942200000|2021-09-06 15:30:00|3972.3|3966.8|3974.3|3961.8|3974.3|3967.8|3972.3|3961.8|0
1630942500000|2021-09-06 15:35:00|4004.8|3961.3|3979.3|3962.8|4018.3|3966.3|3977.8|3951.3|0
1630942800000|2021-09-06 15:40:00|3978.8|3951.3|3988.8|3961.3|4031.3|3961.3|3978.8|3951.3|0
1630943100000|2021-09-06 15:45:00|3987.3|3961.8|4005.8|3958.8|4010.8|3962.3|3979.3|3951.3|0
1630943400000|2021-09-06 15:50:00|4005.3|3959.3|4031.3|3951.3|4031.3|3963.3|3990.8|3951.3|0
1630946100000|2021-09-06 16:35:00|4029.3||4029.3||4029.3||4029.3||0
1630946400000|2021-09-06 16:40:00|4026.8||4026.8||4026.8||4026.8||0
1630949700000|2021-09-06 17:35:00|4029.3||4029.3||4029.3||4029.3||0
1630950900000|2021-09-06 17:55:00|4031.3||4031.3||4031.3||4031.3||0
1630954500000|2021-09-06 18:55:00|4029.3||4029.3||4029.3||4029.3||0
1630957500000|2021-09-06 19:45:00|4031.3||4031.3||4031.3||4031.3||0
1630958100000|2021-09-06 19:55:00|4033.8||4031.3||4033.8||4031.3||0
1630994400000|2021-09-07 06:00:00|3997.8|3946.3|4025.8|3947.3|4140.8|3947.8|3997.8|3946.3|0
1630995000000|2021-09-07 06:10:00|4025.3|3947.8|4025.3|3947.8|4025.3|3947.8|4025.3|3947.8|0
1630995900000|2021-09-07 06:25:00|4024.8|3948.3|4024.8|3948.3|4024.8|3948.3|4024.8|3948.3|0
1630997700000|2021-09-07 06:55:00|4024.3|3949.3|3986.8|3961.8|4024.3|3962.3|3986.3|3948.8|0
1630998000000|2021-09-07 07:00:00|3985.8|3948.8|3987.3|3980.8|4026.3|3981.8|3983.8|3947.8|0
1630998300000|2021-09-07 07:05:00|3986.8|3980.3|3981.8|3976.8|3986.8|3980.3|3981.8|3976.8|0
1630998600000|2021-09-07 07:10:00|3981.3|3976.3|3982.8|3978.3|3982.8|3978.3|3976.8|3972.3|0
1630998900000|2021-09-07 07:15:00|3983.3|3978.8|3984.3|3979.8|3986.3|3982.3|3982.8|3978.3|0
1630999200000|2021-09-07 07:20:00|3983.8|3980.3|3983.8|3977.8|3985.8|3981.3|3982.3|3977.3|0
1630999500000|2021-09-07 07:25:00|3983.3|3977.3|3979.3|3974.8|3983.3|3977.8|3978.8|3974.8|0
1630999800000|2021-09-07 07:30:00|3978.8|3975.3|3976.8|3973.3|3981.3|3977.8|3976.8|3972.8|0
1631000100000|2021-09-07 07:35:00|3976.3|3972.8|3974.3|3970.3|3976.3|3972.8|3974.3|3969.8|0
1631000400000|2021-09-07 07:40:00|3974.8|3970.8|3976.3|3971.8|3976.3|3971.8|3972.8|3968.8|0
1631000700000|2021-09-07 07:45:00|3976.8|3972.3|3975.8|3971.8|3976.8|3972.8|3975.3|3970.8|0
1631001000000|2021-09-07 07:50:00|3976.3|3972.3|3979.8|3975.8|3980.3|3976.8|3975.8|3971.8|0
1631001300000|2021-09-07 07:55:00|3980.3|3976.3|3981.8|3977.8|3981.8|3977.8|3979.8|3975.8|0
1631001600000|2021-09-07 08:00:00|3982.3|3978.3|3981.3|3977.3|3983.3|3979.3|3981.3|3976.8|0
1631001900000|2021-09-07 08:05:00|3980.8|3976.8|3979.8|3975.8|3981.3|3977.3|3978.3|3973.8|0
1631002200000|2021-09-07 08:10:00|3979.3|3975.3|3980.3|3975.8|3980.3|3976.8|3977.8|3973.8|0
1631002500000|2021-09-07 08:15:00|3979.8|3975.3|3978.8|3974.8|3979.8|3975.8|3977.8|3974.3|0
1631002800000|2021-09-07 08:20:00|3979.3|3975.3|3978.3|3973.8|3980.3|3976.3|3978.3|3973.8|0
1631003100000|2021-09-07 08:25:00|3977.8|3973.3|3974.8|3971.3|3977.8|3973.3|3973.8|3969.8|0
1631003400000|2021-09-07 08:30:00|3974.3|3970.8|3979.8|3975.8|3979.8|3975.8|3973.8|3969.8|0
1631003700000|2021-09-07 08:35:00|3980.3|3975.3|3982.3|3978.3|3982.8|3978.8|3980.3|3975.3|0
1631004000000|2021-09-07 08:40:00|3981.8|3977.8|3980.8|3976.8|3981.8|3977.8|3980.3|3976.3|0
1631004300000|2021-09-07 08:45:00|3980.3|3976.3|3980.8|3976.8|3980.8|3976.8|3979.8|3975.3|0
1631004600000|2021-09-07 08:50:00|3981.3|3977.3|3981.8|3977.8|3982.3|3978.3|3980.3|3976.8|0
1631004900000|2021-09-07 08:55:00|3982.3|3978.8|3980.8|3974.8|3983.3|3979.3|3980.3|3972.8|0
1631005200000|2021-09-07 09:00:00|3978.3|3974.3|3975.8|3971.3|3978.3|3974.3|3974.3|3970.8|0
1631005500000|2021-09-07 09:05:00|3976.3|3971.8|3974.3|3970.3|3977.3|3973.3|3974.3|3969.8|0
1631005800000|2021-09-07 09:10:00|3974.8|3970.8|3975.3|3971.3|3975.3|3971.3|3972.8|3968.3|0
1631006100000|2021-09-07 09:15:00|3974.8|3970.8|3972.8|3968.8|3974.8|3970.8|3972.3|3968.3|0
1631006400000|2021-09-07 09:20:00|3973.3|3968.3|3968.8|3965.3|3973.3|3968.3|3968.8|3964.8|0
1631006700000|2021-09-07 09:25:00|3969.3|3965.8|3973.3|3969.3|3973.3|3969.3|3969.3|3965.8|0
1631007000000|2021-09-07 09:30:00|3972.3|3968.8|3972.8|3968.8|3973.8|3970.3|3972.3|3968.3|0
1631007300000|2021-09-07 09:35:00|3973.3|3968.3|3974.3|3969.8|3974.3|3970.8|3973.3|3968.3|1
1631007600000|2021-09-07 09:40:00|3973.3|3969.3|3976.8|3972.8|3976.8|3972.8|3973.3|3969.3|0
1631007900000|2021-09-07 09:45:00|3976.3|3972.3|3976.3|3971.8|3976.3|3972.3|3975.3|3971.3|0
1631008200000|2021-09-07 09:50:00|3975.8|3971.3|3975.8|3971.8|3976.8|3973.3|3975.3|3970.8|0
1631008500000|2021-09-07 09:55:00|3976.3|3971.3|3978.8|3974.8|3978.8|3974.8|3976.3|3971.3|0
1631008800000|2021-09-07 10:00:00|3978.3|3974.3|3977.8|3973.3|3978.3|3974.3|3975.8|3972.3|0
1631009100000|2021-09-07 10:05:00|3977.3|3972.8|3979.8|3975.8|3979.8|3976.3|3976.8|3972.8|0
1631009400000|2021-09-07 10:10:00|3980.3|3975.3|3980.3|3975.8|3980.3|3976.3|3980.3|3975.3|0
1631009700000|2021-09-07 10:15:00|3980.8|3976.3|3981.3|3977.3|3981.3|3977.8|3980.3|3975.8|0
1631010000000|2021-09-07 10:20:00|3980.8|3976.8|3980.8|3976.3|3980.8|3977.3|3980.3|3975.8|0
1631010300000|2021-09-07 10:25:00|3980.3|3975.8|3980.3|3976.3|3981.3|3977.8|3979.8|3975.8|0
1631010600000|2021-09-07 10:30:00|3979.8|3976.8|3979.3|3975.8|3979.8|3976.8|3979.3|3975.3|0
1631010900000|2021-09-07 10:35:00|3978.8|3975.3|3978.3|3974.3|3978.8|3975.3|3977.3|3973.3|0
1631011200000|2021-09-07 10:40:00|3978.8|3974.8|3977.8|3973.8|3978.8|3974.8|3977.8|3973.8|0
1631011500000|2021-09-07 10:45:00|3978.3|3974.3|3977.3|3973.8|3978.3|3974.3|3977.3|3973.3|0
1631011800000|2021-09-07 10:50:00|3977.8|3973.3|3977.8|3974.8|3977.8|3974.8|3977.8|3973.3|0
1631012100000|2021-09-07 10:55:00|3981.3|3974.3|3981.3|3977.3|3981.3|3977.3|3979.8|3945.8|1
1631012400000|2021-09-07 11:00:00|3984.8|3976.8|3980.8|3976.8|3984.8|3977.3|3980.3|3973.8|0
1631012700000|2021-09-07 11:05:00|3981.3|3977.3|3981.3|3977.3|3981.3|3977.8|3980.3|3976.8|2
1631013000000|2021-09-07 11:10:00|3981.8|3977.8|3981.8|3977.8|3982.3|3978.3|3981.8|3977.8|0
1631013300000|2021-09-07 11:15:00|3981.3|3977.3|3983.8|3979.8|3983.8|3979.8|3980.8|3977.3|0
1631013600000|2021-09-07 11:20:00|3983.3|3979.3|3985.3|3981.3|3985.3|3981.3|3982.8|3978.8|0
1631013900000|2021-09-07 11:25:00|3985.8|3981.8|3987.3|3983.8|3987.3|3983.8|3985.8|3981.8|0
1631014200000|2021-09-07 11:30:00|3987.8|3983.3|3986.8|3982.8|3987.8|3983.8|3985.8|3982.3|0
1631014500000|2021-09-07 11:35:00|3987.3|3983.3|3987.8|3983.8|3987.8|3983.8|3987.3|3983.3|3
1631014800000|2021-09-07 11:40:00|3988.3|3983.3|3988.3|3984.8|3988.3|3984.8|3988.3|3983.3|0
1631015100000|2021-09-07 11:45:00|3987.8|3985.3|3988.8|3985.3|3988.8|3985.3|3987.3|3984.8|0
1631015400000|2021-09-07 11:50:00||3984.8||3984.8||3985.3||3984.3|11
1631015700000|2021-09-07 11:55:00|3989.3|3984.3|3989.3|3985.3|3989.3|3985.3|3989.3|3984.3|0
1631016000000|2021-09-07 12:00:00|3989.8|3984.8|3991.3|3987.3|3991.3|3987.8|3989.8|3984.8|0
1631016300000|2021-09-07 12:05:00|3991.8|3987.8|3991.3|3986.8|3991.8|3988.3|3990.8|3986.8|0
1631016600000|2021-09-07 12:10:00|3990.8|3986.3|3989.3|3985.3|3990.8|3986.3|3988.8|3984.8|0
1631016900000|2021-09-07 12:15:00|3988.8|3984.8|3988.8|3984.8|3988.8|3985.3|3987.8|3983.8|0
1631017200000|2021-09-07 12:20:00|3988.3|3985.3|3988.3|3984.3|3988.3|3985.3|3987.8|3984.3|0
1631017500000|2021-09-07 12:25:00|3987.8|3983.8|3986.8|3982.8|3987.8|3984.3|3986.8|3982.3|0
1631017800000|2021-09-07 12:30:00||3982.3||3982.8||3982.8||3982.3|0
1631018100000|2021-09-07 12:35:00|3987.3|3983.3|3986.3|3981.8|3987.3|3983.8|3986.3|3981.8|0
1631018400000|2021-09-07 12:40:00|3985.8|3981.3|3986.8|3982.8|3986.8|3982.8|3985.3|3981.3|0
1631018700000|2021-09-07 12:45:00|3986.3|3982.3|3985.8|3981.8|3986.3|3982.8|3985.8|3981.3|0
1631019000000|2021-09-07 12:50:00|3985.3|3981.3|3985.8|3981.8|3985.8|3982.3|3984.8|3980.8|0
1631019300000|2021-09-07 12:55:00|3984.8|3981.3|3984.8|3980.8|3984.8|3981.3|3982.8|3978.3|0
1631019600000|2021-09-07 13:00:00|3985.3|3980.3|3987.8|3983.3|3987.8|3983.8|3985.3|3980.3|0
1631019900000|2021-09-07 13:05:00|3988.3|3983.8|3986.3|3982.3|3988.8|3985.3|3986.3|3982.3|1
1631020200000|2021-09-07 13:10:00|3986.8|3981.8|3984.3|3981.3|3986.8|3983.3|3984.3|3980.8|5
1631020500000|2021-09-07 13:15:00|3985.3|3981.8|3985.3|3981.3|3985.8|3981.8|3985.3|3981.3|5
1631020800000|2021-09-07 13:20:00|3984.8|3980.8|3983.3|3979.8|3984.8|3981.3|3983.3|3978.8|0
1631021100000|2021-09-07 13:25:00|3983.8|3979.3|3984.3|3979.8|3984.3|3979.8|3982.3|3978.3|0
1631021400000|2021-09-07 13:30:00|3983.8|3980.3|3983.8|3979.8|3985.3|3980.8|3981.3|3976.8|2
1631021700000|2021-09-07 13:35:00|3984.3|3979.3|3980.8|3976.8|3986.8|3982.3|3979.8|3975.8|0
1631022000000|2021-09-07 13:40:00|3981.3|3977.3|3981.3|3976.3|3982.3|3978.3|3981.3|3974.8|0
1631022300000|2021-09-07 13:45:00|3978.8|3975.8|3976.3|3972.3|3978.8|3975.8|3975.8|3971.3|3
1631022600000|2021-09-07 13:50:00|3975.8|3971.8|3972.3|3967.8|3975.8|3971.8|3971.3|3966.8|0
1631022900000|2021-09-07 13:55:00|3971.8|3967.3|3976.3|3971.8|3976.3|3971.8|3970.3|3965.8|9
1631023200000|2021-09-07 14:00:00|3975.8|3971.3|3972.3|3968.8|3975.8|3972.3|3972.3|3968.3|0
1631023500000|2021-09-07 14:05:00|3971.8|3968.3|3970.8|3966.3|3971.8|3968.3|3968.8|3965.3|6
1631023800000|2021-09-07 14:10:00|3970.3|3966.8|3970.8|3967.3|3971.3|3967.3|3966.8|3963.3|0
1631024100000|2021-09-07 14:15:00|3970.3|3966.8|3970.3|3966.8|3971.8|3968.8|3969.3|3965.8|0
1631024400000|2021-09-07 14:20:00|3970.8|3967.3|3970.8|3967.3|3971.8|3968.8|3969.3|3965.8|0
1631024700000|2021-09-07 14:25:00|3971.3|3966.8|3971.8|3968.3|3972.8|3968.8|3970.8|3966.8|1
1631025000000|2021-09-07 14:30:00|3972.3|3967.8|3979.3|3975.3|3979.3|3975.3|3971.8|3967.8|0
1631025300000|2021-09-07 14:35:00|3979.8|3975.8|3980.3|3976.3|3980.8|3976.8|3978.8|3975.3|0
1631025600000|2021-09-07 14:40:00|3980.8|3976.8|3980.3|3976.3|3980.8|3977.3|3979.3|3975.3|0
1631025900000|2021-09-07 14:45:00|3980.8|3976.8|3984.3|3980.3|3984.3|3980.3|3980.8|3976.8|9
1631026200000|2021-09-07 14:50:00|3984.8|3979.8|3985.3|3981.3|3985.8|3982.3|3984.3|3979.8|0
1631026500000|2021-09-07 14:55:00|3985.8|3981.8|3983.8|3980.3|3985.8|3982.3|3983.3|3979.3|0
1631026800000|2021-09-07 15:00:00|3983.3|3979.8|3982.8|3978.3|3983.3|3979.8|3981.8|3978.3|5
1631027100000|2021-09-07 15:05:00|3982.3|3978.8|3981.3|3977.3|3982.3|3978.8|3980.8|3976.8|0
1631027400000|2021-09-07 15:10:00|3980.8|3976.8|3980.3|3976.3|3981.3|3977.8|3980.3|3976.3|1
1631027700000|2021-09-07 15:15:00|3979.8|3975.8|3979.3|3975.3|3979.8|3975.8|3979.3|3974.8|0
1631028000000|2021-09-07 15:20:00|3979.8|3975.8|3980.3|3975.8|3980.3|3976.3|3979.8|3975.3|0
1631028300000|2021-09-07 15:25:00|3980.8|3976.3|3981.3|3976.8|3981.3|3977.3|3980.3|3975.8|0
1631028600000|2021-09-07 15:30:00|4027.8|3968.8|3983.8|3975.8|4027.8|3977.3|3981.3|3968.8|0
1631028900000|2021-09-07 15:35:00|3990.3|3976.8|3992.8|3969.3|4000.3|3976.8|3986.3|3962.8|0
1631029200000|2021-09-07 15:40:00|4000.8|3962.8|4040.3|3962.8|4040.3|3962.8|4000.8|3962.8|0
1631029500000|2021-09-07 15:45:00|4023.3|3954.8|3997.8|3963.3|4023.3|3963.3|3997.8|3954.8|0
1631030100000|2021-09-07 15:55:00||3954.8||3963.8||3963.8||3954.8|0
1631030700000|2021-09-07 16:05:00||3948.8||3964.8||3964.8||3948.8|0
1631031000000|2021-09-07 16:10:00||3948.8||3958.3||3965.3||3948.8|0
1631031900000|2021-09-07 16:25:00||3949.8||3958.8||3958.8||3949.8|0
1631032200000|2021-09-07 16:30:00||3950.3||3959.8||3959.8||3948.8|0
1631032500000|2021-09-07 16:35:00||3951.3||3961.3||3961.3||3948.8|0
1631032800000|2021-09-07 16:40:00||3961.8||3961.8||3961.8||3961.8|0
1631033100000|2021-09-07 16:45:00||3948.8||3962.3||3962.3||3948.8|0
1631033400000|2021-09-07 16:50:00||3948.8||3963.3||3963.3||3948.8|0
1631033700000|2021-09-07 16:55:00||3954.8||3963.8||3963.8||3954.8|0
1631034000000|2021-09-07 17:00:00||3948.8||3964.3||3964.3||3948.8|0
1631034600000|2021-09-07 17:10:00||3948.8||3962.3||3962.3||3948.8|0
1631035200000|2021-09-07 17:20:00||3953.8||3961.3||3961.3||3953.8|0
1631035500000|2021-09-07 17:25:00||3948.8||3953.8||3953.8||3948.8|0
1631035800000|2021-09-07 17:30:00||3948.8||3954.3||3954.3||3948.8|0
1631036100000|2021-09-07 17:35:00||3948.8||3955.3||3955.3||3948.8|0
1631036400000|2021-09-07 17:40:00||3948.8||3955.8||3955.8||3948.8|0
1631036700000|2021-09-07 17:45:00||3948.8||3956.8||3956.8||3948.8|0
1631037000000|2021-09-07 17:50:00||3948.8||3957.8||3957.8||3948.8|0
1631037300000|2021-09-07 17:55:00||3948.8||3958.3||3958.3||3948.8|0
1631037600000|2021-09-07 18:00:00||3949.8||3951.3||3951.3||3948.8|0
1631037900000|2021-09-07 18:05:00||3948.8||3952.8||3952.8||3948.8|0
1631038200000|2021-09-07 18:10:00||3948.8||3953.3||3953.3||3948.8|0
1631039100000|2021-09-07 18:25:00||3948.8||3953.8||3953.8||3948.8|0
1631039400000|2021-09-07 18:30:00||3948.8||3955.3||3955.3||3948.8|0
1631039700000|2021-09-07 18:35:00||3948.8||3956.3||3956.3||3948.8|0
1631040000000|2021-09-07 18:40:00||3948.8||3956.8||3956.8||3948.8|0
1631040300000|2021-09-07 18:45:00||3948.8||3957.8||3957.8||3948.8|0
1631040600000|2021-09-07 18:50:00||3948.8||3958.3||3958.3||3948.8|0
1631041800000|2021-09-07 19:10:00||3949.8||3957.3||3957.3||3948.8|0
1631042700000|2021-09-07 19:25:00||3948.8||3949.8||3949.8||3948.8|0
1631043600000|2021-09-07 19:40:00||3950.3||3950.8||3950.8||3948.8|0
1631043900000|2021-09-07 19:45:00||3948.8||3948.8||3951.3||3948.8|0
1631080800000|2021-09-08 06:00:00|4008.8|3946.3|4140.8|3948.8|4140.8|3948.8|4008.8|3946.3|0
1631081100000|2021-09-08 06:05:00|4140.3||4140.3||4140.3||4140.3||0
1631082000000|2021-09-08 06:20:00|4003.3||4003.3||4003.3||4003.3||0
1631083500000|2021-09-08 06:45:00|4002.8|3949.3|3986.3|3948.8|4002.8|3960.8|3985.3|3948.8|0
1631083800000|2021-09-08 06:50:00|4002.8||4002.8||4003.3||4002.8||0
1631084100000|2021-09-08 06:55:00|4002.3|3949.3|3987.8|3962.3|4002.3|3967.3|3987.3|3948.8|0
1631084400000|2021-09-08 07:00:00|3987.3|3961.8|3953.8|3948.8|3987.3|3961.8|3953.8|3948.8|3
1631084700000|2021-09-08 07:05:00|3953.3|3944.3|3948.8|3942.3|3953.3|3948.8|3948.8|3941.3|13
1631085000000|2021-09-08 07:10:00|3948.3|3941.8|3947.8|3943.8|3948.3|3944.3|3946.8|3938.8|0
1631085300000|2021-09-08 07:15:00|3948.3|3943.3|3958.8|3954.3|3958.8|3954.3|3947.8|3942.8|27
1631085600000|2021-09-08 07:20:00|3958.3|3953.8|3952.3|3947.8|3958.3|3953.8|3949.8|3945.8|1
1631085900000|2021-09-08 07:25:00|3951.8|3947.3|3944.8|3940.8|3951.8|3947.3|3943.3|3938.8|0
1631086200000|2021-09-08 07:30:00|3944.3|3940.3|3945.8|3942.3|3948.3|3944.8|3939.3|3935.3|1
1631086500000|2021-09-08 07:35:00|3946.3|3941.8|3948.8|3944.8|3948.8|3944.8|3944.8|3941.3|15
1631086800000|2021-09-08 07:40:00|3949.3|3945.3|3950.8|3946.8|3950.8|3946.8|3946.3|3941.8|8
1631087100000|2021-09-08 07:45:00|3951.3|3946.3|3951.8|3947.8|3952.3|3948.3|3948.3|3944.3|1
1631087400000|2021-09-08 07:50:00|3951.3|3947.3|3953.3|3949.3|3953.8|3949.8|3950.3|3946.3|0
1631087700000|2021-09-08 07:55:00|3952.8|3948.8|3951.3|3947.8|3952.8|3948.8|3949.3|3945.3|0
1631088000000|2021-09-08 08:00:00|3950.8|3947.3|3951.8|3948.3|3952.8|3949.3|3949.3|3945.3|0
1631088300000|2021-09-08 08:05:00|3952.3|3947.8|3946.3|3942.3|3953.3|3949.3|3944.3|3940.8|1
1631088600000|2021-09-08 08:10:00|3945.3|3942.8|3946.3|3942.3|3947.8|3943.8|3944.8|3940.8|0
1631088900000|2021-09-08 08:15:00|3945.8|3941.8|3945.3|3941.3|3945.8|3942.3|3942.3|3938.8|0
1631089200000|2021-09-08 08:20:00|3945.8|3942.3|3946.8|3942.8|3947.3|3943.3|3944.8|3940.8|1
1631089500000|2021-09-08 08:25:00|3946.3|3942.3|3947.3|3943.3|3948.8|3944.8|3944.8|3941.3|1
1631089800000|2021-09-08 08:30:00|3947.8|3943.8|3947.3|3943.8|3947.8|3943.8|3943.8|3940.8|15
1631090100000|2021-09-08 08:35:00|3947.8|3943.3|3948.8|3944.8|3950.8|3947.3|3946.8|3943.3|5
1631090400000|2021-09-08 08:40:00|3948.3|3944.3|3949.8|3945.8|3949.8|3946.3|3947.3|3943.3|0
1631090700000|2021-09-08 08:45:00|3950.3|3946.3|3952.3|3948.3|3952.3|3948.3|3948.3|3944.8|0
1631091000000|2021-09-08 08:50:00|3951.8|3947.8|3950.3|3946.3|3952.8|3948.8|3950.3|3946.3|0
1631091300000|2021-09-08 08:55:00|3949.8|3945.8|3948.8|3944.3|3949.8|3946.3|3945.3|3941.3|0
1631091600000|2021-09-08 09:00:00|3948.3|3943.8|3944.3|3940.3|3948.3|3943.8|3943.8|3939.3|0
1631091900000|2021-09-08 09:05:00|3943.3|3939.8|3943.3|3939.3|3944.8|3940.8|3942.3|3938.8|0
1631092200000|2021-09-08 09:10:00|3942.8|3938.8|3941.8|3936.3|3942.8|3938.8|3935.3|3931.3|0
1631092500000|2021-09-08 09:15:00|3941.3|3937.3|3945.8|3942.3|3945.8|3942.3|3940.3|3936.8|0
1631092800000|2021-09-08 09:20:00|3946.3|3941.8|3949.3|3944.8|3949.3|3945.3|3945.3|3941.3|0
1631093100000|2021-09-08 09:25:00|3948.8|3945.3|3949.3|3945.3|3949.8|3945.3|3947.8|3944.3|0
1631093400000|2021-09-08 09:30:00|3949.8|3945.8|3952.8|3948.8|3952.8|3949.3|3948.8|3945.3|0
1631093700000|2021-09-08 09:35:00|3953.3|3949.3|3952.3|3948.3|3953.8|3949.8|3952.3|3947.8|0
1631094000000|2021-09-08 09:40:00|3952.8|3948.8|3951.8|3947.8|3952.8|3948.8|3950.3|3946.3|0
1631094300000|2021-09-08 09:45:00|3952.3|3948.3|3954.3|3950.3|3954.8|3950.8|3952.3|3948.3|0
1631094600000|2021-09-08 09:50:00|3954.8|3950.8|3955.8|3951.8|3956.8|3952.8|3954.8|3950.8|0
1631094900000|2021-09-08 09:55:00|3956.3|3952.8|3955.8|3951.3|3956.8|3952.8|3955.3|3951.3|0
1631095200000|2021-09-08 10:00:00|3956.3|3951.8|3956.3|3952.3|3956.8|3952.8|3955.3|3951.3|0
1631095500000|2021-09-08 10:05:00|3956.8|3952.8|3958.3|3954.8|3958.3|3954.8|3956.3|3952.3|0
1631095800000|2021-09-08 10:10:00|3958.8|3955.3|3957.8|3953.8|3959.3|3955.3|3956.8|3952.3|2
1631096100000|2021-09-08 10:15:00|3958.3|3954.8|3958.3|3954.3|3958.8|3954.8|3957.3|3953.8|6
1631096400000|2021-09-08 10:20:00|3958.8|3954.8|3959.3|3955.3|3959.3|3955.3|3958.3|3953.8|0
1631096700000|2021-09-08 10:25:00|3958.8|3954.8|3959.3|3955.8|3959.3|3955.8|3958.3|3954.8|0
1631097000000|2021-09-08 10:30:00|3959.8|3956.3|3959.8|3956.3|3962.3|3958.3|3959.8|3955.8|0
1631097300000|2021-09-08 10:35:00|3960.3|3955.8|3960.8|3956.8|3961.8|3958.3|3959.8|3955.8|0
1631097600000|2021-09-08 10:40:00|3961.3|3957.3|3958.8|3955.3|3961.3|3957.3|3958.3|3954.3|0
1631097900000|2021-09-08 10:45:00|3959.3|3954.8|3961.3|3957.3|3961.3|3957.3|3959.3|3954.8|0
1631098200000|2021-09-08 10:50:00|3961.8|3957.8|3963.3|3959.3|3964.3|3960.8|3961.8|3957.8|0
1631098500000|2021-09-08 10:55:00|3962.8|3958.8|3959.8|3955.3|3962.8|3958.8|3959.8|3955.3|0
1631098800000|2021-09-08 11:00:00|3958.8|3954.8|3962.3|3958.3|3985.3|3958.3|3958.8|3946.8|0
1631099100000|2021-09-08 11:05:00|3962.8|3958.8|3963.8|3959.8|3963.8|3960.3|3962.8|3958.8|0
1631099400000|2021-09-08 11:10:00|3964.3|3960.3|3964.8|3960.8|3965.3|3961.8|3964.3|3959.3|0
1631099700000|2021-09-08 11:15:00|3964.3|3961.3|3964.8|3960.8|3964.8|3961.3|3963.8|3959.8|0
1631100000000|2021-09-08 11:20:00|3964.3|3961.3|3960.8|3956.8|3964.3|3961.3|3960.8|3956.8|5
1631100300000|2021-09-08 11:25:00|3961.3|3957.3|3959.3|3955.3|3961.8|3958.3|3958.8|3955.3|0
1631100600000|2021-09-08 11:30:00|3959.8|3955.8|3955.3|3951.8|3959.8|3955.8|3953.8|3951.3|11
1631100900000|2021-09-08 11:35:00|3955.8|3951.3|3957.3|3953.8|3957.8|3953.8|3955.3|3951.3|0
1631101200000|2021-09-08 11:40:00|3957.8|3953.3|3956.8|3953.3|3957.8|3953.8|3956.3|3952.3|0
1631101500000|2021-09-08 11:45:00|3957.3|3952.8|3957.3|3953.3|3958.3|3954.3|3956.8|3952.8|0
1631101800000|2021-09-08 11:50:00|3956.8|3952.8|3958.3|3954.3|3958.3|3954.3|3955.8|3952.3|0
1631102100000|2021-09-08 11:55:00|3958.8|3954.8|3959.8|3955.8|3961.3|3957.3|3958.8|3954.8|0
1631102400000|2021-09-08 12:00:00|3959.3|3955.3|3960.8|3956.8|3961.3|3957.3|3959.3|3955.3|0
1631102700000|2021-09-08 12:05:00|3960.3|3956.3|3954.3|3950.3|3960.3|3956.3|3954.3|3950.3|0
1631103000000|2021-09-08 12:10:00|3954.8|3950.8|3953.3|3949.8|3955.8|3951.3|3952.3|3948.3|0
1631103300000|2021-09-08 12:15:00|3953.8|3949.3|3947.3|3943.3|3953.8|3949.3|3947.3|3943.3|0
1631103600000|2021-09-08 12:20:00|3946.8|3942.8|3947.8|3943.8|3948.8|3944.3|3946.8|3942.8|0
1631103900000|2021-09-08 12:25:00|3947.3|3943.3|3945.8|3941.8|3947.8|3943.3|3945.3|3941.3|0
1631104200000|2021-09-08 12:30:00|3945.3|3941.3|3945.3|3941.8|3946.3|3941.8|3944.8|3940.8|0
1631104500000|2021-09-08 12:35:00|3944.8|3941.3|3946.8|3942.3|3946.8|3942.3|3944.8|3941.3|0
1631104800000|2021-09-08 12:40:00|3946.3|3941.8|3946.8|3942.8|3947.3|3942.8|3945.3|3941.8|0
1631105100000|2021-09-08 12:45:00|3947.3|3943.3|3950.8|3946.8|3951.3|3946.8|3946.8|3942.8|0
1631105400000|2021-09-08 12:50:00|3951.3|3947.8|3946.8|3942.8|3951.8|3947.8|3946.3|3942.8|0
1631105700000|2021-09-08 12:55:00|3947.3|3943.3|3947.8|3944.3|3948.3|3944.3|3946.3|3942.3|0
1631106000000|2021-09-08 13:00:00|3948.3|3944.8|3950.8|3946.8|3950.8|3946.8|3948.3|3944.8|0
1631106300000|2021-09-08 13:05:00|3951.3|3947.3|3947.3|3943.3|3951.3|3947.8|3946.8|3943.3|6
1631106600000|2021-09-08 13:10:00|3947.8|3942.8|3949.8|3945.8|3949.8|3945.8|3946.3|3942.8|0
1631106900000|2021-09-08 13:15:00|3949.3|3945.3|3948.8|3944.8|3950.3|3946.3|3948.8|3944.8|0
1631107200000|2021-09-08 13:20:00|3948.3|3944.3|3948.8|3944.8|3949.8|3945.8|3947.8|3944.3|0
1631107500000|2021-09-08 13:25:00|3948.3|3944.3|3946.3|3941.8|3948.8|3944.8|3946.3|3941.8|0
1631107800000|2021-09-08 13:30:00|3946.8|3942.3|3943.8|3939.3|3948.3|3943.8|3943.8|3939.3|0
1631108100000|2021-09-08 13:35:00|3943.3|3938.8|3943.8|3939.3|3944.3|3939.8|3940.8|3936.3|0
1631108400000|2021-09-08 13:40:00|3943.3|3938.8|3941.3|3936.8|3944.3|3939.8|3939.3|3934.8|0
1631108700000|2021-09-08 13:45:00|3941.8|3937.3|3940.3|3935.8|3944.3|3939.8|3940.3|3935.8|0
1631109000000|2021-09-08 13:50:00|3940.8|3936.3|3941.3|3936.8|3941.3|3936.8|3938.3|3935.3|4
1631109300000|2021-09-08 13:55:00|3941.8|3937.3|3942.3|3938.3|3942.3|3938.3|3939.3|3934.3|1
1631109600000|2021-09-08 14:00:00|3942.8|3937.8|3943.3|3939.3|3943.8|3939.8|3940.3|3936.3|0
1631109900000|2021-09-08 14:05:00|3943.8|3939.8|3941.3|3937.3|3944.3|3940.3|3940.8|3936.8|20
1631110200000|2021-09-08 14:10:00|3941.8|3938.3|3940.8|3936.8|3944.3|3940.3|3939.8|3935.8|0
1631110500000|2021-09-08 14:15:00|3940.3|3936.3|3941.3|3937.3|3941.8|3937.8|3937.8|3933.8|0
1631110800000|2021-09-08 14:20:00|3941.8|3937.8|3942.3|3938.8|3944.3|3940.3|3941.8|3937.8|0
1631111100000|2021-09-08 14:25:00|3941.8|3938.3|3940.3|3936.3|3941.8|3938.3|3939.8|3936.3|0
1631111400000|2021-09-08 14:30:00|3939.8|3935.8|3935.8|3931.8|3939.8|3935.8|3935.8|3931.8|0
1631111700000|2021-09-08 14:35:00|3936.3|3932.3|3931.8|3927.8|3937.3|3933.3|3931.3|3927.8|0
1631112000000|2021-09-08 14:40:00|3932.3|3928.3|3930.3|3926.3|3932.3|3928.3|3927.8|3924.3|0
1631112300000|2021-09-08 14:45:00|3929.8|3925.8|3939.3|3934.8|3939.3|3935.3|3928.3|3924.3|0
1631112600000|2021-09-08 14:50:00|3938.8|3934.3|3934.8|3930.3|3938.8|3935.3|3934.8|3930.3|6
1631112900000|2021-09-08 14:55:00|3934.3|3930.8|3937.3|3933.3|3937.3|3933.3|3933.8|3929.3|0
1631113200000|2021-09-08 15:00:00|3937.8|3932.8|3939.8|3935.8|3940.3|3936.3|3937.8|3932.8|0
1631113500000|2021-09-08 15:05:00|3940.3|3936.3|3939.3|3935.8|3940.3|3936.8|3939.3|3934.8|0
1631113800000|2021-09-08 15:10:00|3939.8|3936.3|3942.8|3939.3|3942.8|3939.3|3939.8|3936.3|0
1631114100000|2021-09-08 15:15:00|3943.3|3939.8|3941.8|3937.8|3945.3|3941.3|3941.3|3937.3|0
1631114400000|2021-09-08 15:20:00|3941.3|3937.3|3939.8|3936.3|3941.8|3937.8|3938.8|3935.8|3
1631114700000|2021-09-08 15:25:00|3939.3|3935.8|3984.8|3934.3|3984.8|3935.8|3938.3|3934.3|0
1631115000000|2021-09-08 15:30:00|3939.3|3933.8|3941.3|3932.3|3941.3|3934.3|3934.3|3920.8|1
1631115300000|2021-09-08 15:35:00|3937.8|3931.8|3941.8|3925.8|3953.8|3931.8|3937.3|3917.3|0
1631115600000|2021-09-08 15:40:00|3954.3|3916.3|3953.3|3915.8|3954.3|3917.3|3953.3|3909.3|0
1631116200000|2021-09-08 15:50:00|3961.8|3913.3|3951.3|3914.8|3988.8|3914.8|3951.3|3905.3|0
1631116500000|2021-09-08 15:55:00|3952.3|3906.3|3952.3|3915.3|3952.3|3915.3|3952.3|3906.3|0
1631116800000|2021-09-08 16:00:00|3960.3|3915.8|3959.3|3915.8|3968.3|3915.8|3959.3|3915.8|0
1631117400000|2021-09-08 16:10:00|3958.8|3907.3|3958.3|3916.8|3967.3|3916.8|3958.3|3907.3|0
1631117700000|2021-09-08 16:15:00|3966.8|3917.3|3958.3|3918.8|3966.8|3918.8|3957.8|3908.8|0
1631118300000|2021-09-08 16:25:00|3995.3|3919.3|3965.3|3919.8|3995.3|3919.8|3957.8|3919.3|0
1631119500000|2021-09-08 16:45:00||3911.3||3911.8||3911.8||3911.3|0
1631120100000|2021-09-08 16:55:00|3992.8|3899.8|3973.8|3899.8|3992.8|3899.8|3973.8|3899.8|0
1631120400000|2021-09-08 17:00:00|3987.8|3900.3|3973.3|3900.3|3987.8|3900.3|3973.3|3900.3|0
1631121600000|2021-09-08 17:20:00|3987.8|3900.8|3972.8|3900.8|3987.8|3900.8|3972.8|3900.8|0
1631122800000|2021-09-08 17:40:00|3972.3|3892.3|3972.3|3901.3|3972.3|3901.3|3972.3|3892.3|0
1631124000000|2021-09-08 18:00:00|3980.8|3902.3|3971.8|3902.3|3980.8|3902.3|3971.8|3902.3|0
1631125200000|2021-09-08 18:20:00|3971.3|3893.3|3971.3|3902.8|3971.3|3902.8|3971.3|3893.3|0
1631125500000|2021-09-08 18:25:00|3970.8|3891.8|3970.8|3903.3|3970.8|3903.3|3970.8|3891.8|0
1631126700000|2021-09-08 18:45:00|3979.3|3903.8|3970.3|3903.8|3979.3|3903.8|3970.3|3903.8|0
1631127000000|2021-09-08 18:50:00|3969.8|3895.3|3969.8|3904.3|3969.8|3904.3|3969.8|3895.3|0
1631128800000|2021-09-08 19:20:00|3969.3|3895.8|3969.3|3904.8|3969.3|3904.8|3969.3|3895.8|0
1631130300000|2021-09-08 19:45:00|3968.8|3891.8|3968.8|3896.8|3968.8|3905.3|3968.8|3891.8|0
1631130600000|2021-09-08 19:50:00|3982.3|3891.8|3981.3|3891.8|3990.3|3891.8|3981.3|3891.8|0
1631130900000|2021-09-08 19:55:00|3989.8||3980.8||3989.8||3980.8||0
1631167200000|2021-09-09 06:00:00|3941.8|3891.3|3948.3|3891.3|4140.8|3891.8|3939.8|3891.3|0
1631167500000|2021-09-09 06:05:00|3947.8||3947.8||3947.8||3947.8||0
1631167800000|2021-09-09 06:10:00|3945.8|3891.8|3945.3|3891.8|3945.8|3891.8|3945.3|3891.8|0
1631169900000|2021-09-09 06:45:00|3943.3||3943.3||3943.3||3943.3||0
1631170200000|2021-09-09 06:50:00||3892.3||3891.8||3892.3||3891.8|0
1631170500000|2021-09-09 06:55:00|3942.8|3892.3|3941.3|3907.3|3942.8|3907.8|3939.8|3892.3|0
1631170800000|2021-09-09 07:00:00|3940.8|3907.8|3961.8|3908.3|3963.3|3911.8|3940.8|3907.8|0
1631171100000|2021-09-09 07:05:00|3916.3|3908.8|3915.8|3911.8|3926.8|3915.8|3915.3|3908.3|0
1631171400000|2021-09-09 07:10:00|3915.3|3911.3|3916.8|3912.8|3918.3|3913.8|3907.3|3903.3|0
1631171700000|2021-09-09 07:15:00|3917.3|3913.8|3929.3|3924.8|3929.3|3924.8|3917.3|3913.8|0
1631172000000|2021-09-09 07:20:00|3928.8|3924.3|3930.8|3925.8|3931.3|3926.8|3926.8|3922.8|2
1631172300000|2021-09-09 07:25:00|3930.3|3926.3|3932.3|3927.8|3932.8|3928.3|3928.3|3923.8|0
1631172600000|2021-09-09 07:30:00|3932.8|3928.3|3930.8|3926.3|3934.8|3931.3|3930.3|3926.3|2
1631172900000|2021-09-09 07:35:00|3931.3|3926.8|3922.3|3918.8|3931.3|3927.8|3922.3|3918.3|5
1631173200000|2021-09-09 07:40:00|3922.8|3919.3|3923.8|3919.8|3924.8|3920.8|3919.3|3914.8|21
1631173500000|2021-09-09 07:45:00|3924.3|3920.3|3927.3|3921.8|3927.3|3923.3|3924.3|3919.8|16
1631173800000|2021-09-09 07:50:00|3923.8|3921.3|3930.8|3925.8|3932.8|3926.8|3923.8|3920.3|7
1631174100000|2021-09-09 07:55:00|3931.3|3926.8|3933.3|3927.8|3933.8|3928.8|3928.8|3923.8|43
1631174400000|2021-09-09 08:00:00|3933.8|3928.3|3936.8|3931.8|3937.3|3931.8|3933.8|3928.3|4
1631174700000|2021-09-09 08:05:00|3937.3||3936.8||3937.3||3934.3||6
1631175000000|2021-09-09 08:10:00|3936.3||3935.8||3936.3||3934.3||0
1631175300000|2021-09-09 08:15:00|3936.3|3933.8|3937.8|3931.8|3937.8|3933.8|3935.3|3931.8|40
1631175600000|2021-09-09 08:20:00|3938.3|3932.3|3938.3|3932.8|3939.8|3932.8|3937.3|3932.3|0
1631175900000|2021-09-09 08:25:00|3937.8|3932.3|3935.3|3931.8|3937.8|3932.8|3935.3|3931.8|0
1631176200000|2021-09-09 08:30:00|3934.8||3936.3||3936.8||3934.3||0
1631176500000|2021-09-09 08:35:00|3936.8|3932.3|3938.8|3932.8|3939.3|3932.8|3936.8|3932.3|0
1631176800000|2021-09-09 08:40:00|3938.3|3933.8|3937.3|3932.8|3939.8|3937.3|3936.8|3932.8|14
1631177100000|2021-09-09 08:45:00|3937.8|3932.3|3937.3|3931.8|3937.8|3932.3|3935.3|3931.8|0
1631177400000|2021-09-09 08:50:00|3937.8||3936.3||3937.8||3935.8||0
1631177700000|2021-09-09 08:55:00|3936.8|3931.3|3930.8|3926.3|3936.8|3931.3|3930.8|3926.3|2
1631178000000|2021-09-09 09:00:00|3930.3|3925.8|3930.8|3924.8|3930.8|3925.8|3929.8|3924.3|0
1631178300000|2021-09-09 09:05:00|3931.3|3924.3|3928.3|3924.8|3931.8|3924.8|3928.3|3924.3|0
1631178600000|2021-09-09 09:10:00|3929.8|3924.3|3926.8|3921.3|3930.3|3924.3|3925.8|3921.3|5
1631178900000|2021-09-09 09:15:00|3926.3|3920.8|3922.8|3918.3|3926.3|3920.8|3922.8|3918.3|0
1631179200000|2021-09-09 09:20:00|3922.3|3917.8|3921.8|3917.3|3923.8|3917.8|3921.8|3917.3|0
1631179500000|2021-09-09 09:25:00|3922.3|3917.8|3924.3|3917.8|3924.3|3917.8|3921.3|3916.8|0
1631179800000|2021-09-09 09:30:00|3924.8|3918.8|3932.3|3924.8|3932.3|3924.8|3924.8|3918.8|0
1631180100000|2021-09-09 09:35:00|3931.8|3925.3|3930.8|3925.8|3932.3|3925.8|3929.3|3925.3|0
1631180400000|2021-09-09 09:40:00|3931.3|3926.3|3929.3|3924.8|3933.8|3926.8|3929.3|3924.8|0
1631180700000|2021-09-09 09:45:00|3928.8|3924.3|3928.8|3923.8|3929.3|3924.8|3927.8|3923.3|0
1631181000000|2021-09-09 09:50:00|3929.3|3923.3|3928.8|3922.8|3929.3|3923.3|3928.3|3922.8|0
1631181300000|2021-09-09 09:55:00|3928.3||3929.8||3929.8||3928.3||0
1631181600000|2021-09-09 10:00:00|3929.3|3923.3|3929.8|3924.3|3929.8|3924.3|3927.8|3923.3|4
1631181900000|2021-09-09 10:05:00|3929.3|3923.8|3925.8|3921.8|3929.3|3923.8|3925.8|3921.8|0
1631182200000|2021-09-09 10:10:00|3925.3|3921.3|3925.3|3920.8|3951.3|3921.3|3924.3|3919.3|0
1631182500000|2021-09-09 10:15:00|3925.8|3921.3|3927.8|3923.3|3928.3|3923.3|3925.8|3921.3|0
1631182800000|2021-09-09 10:20:00|3927.3|3922.8|3931.3|3926.3|3931.3|3926.3|3926.8|3922.3|1
1631183100000|2021-09-09 10:25:00|3931.8|3926.8|3934.8|3930.3|3935.3|3930.3|3931.8|3926.8|0
1631183400000|2021-09-09 10:30:00|3935.3|3929.8|3932.8|3928.3|3935.3|3930.3|3932.8|3928.3|0
1631183700000|2021-09-09 10:35:00|3932.3|3927.8|3932.8|3927.3|3932.8|3928.3|3930.8|3926.3|0
1631184000000|2021-09-09 10:40:00|3932.3||3932.8||3932.8||3931.8||0
1631184300000|2021-09-09 10:45:00|3932.3|3927.8|3935.3|3930.3|3935.3|3930.3|3931.8|3927.8|0
1631184600000|2021-09-09 10:50:00|3935.8|3930.8|3935.3|3930.8|3936.3|3931.3|3934.8|3930.8|0
1631184900000|2021-09-09 10:55:00|3935.8|3931.3|3934.8|3930.3|3936.3|3931.3|3934.8|3930.3|0
1631185200000|2021-09-09 11:00:00|3936.3|3929.3|3935.3|3929.3|3956.3|3930.8|3933.8|3927.3|0
1631185500000|2021-09-09 11:05:00|3934.8|3930.3|3935.3|3930.8|3936.3|3931.3|3934.8|3929.8|0
1631185800000|2021-09-09 11:10:00|3934.8|3930.3|3933.8|3929.3|3935.3|3930.3|3933.8|3929.3|0
1631186100000|2021-09-09 11:15:00|3934.3|3929.8|3933.8|3928.8|3935.3|3930.3|3933.8|3928.8|0
1631186400000|2021-09-09 11:20:00|3933.3|3929.3|3934.8|3930.3|3934.8|3930.3|3933.3|3929.3|0
1631186700000|2021-09-09 11:25:00|3935.3|3930.8|3934.8|3930.3|3935.3|3931.3|3934.3|3930.3|0
1631187000000|2021-09-09 11:30:00|3933.8|3929.8|3933.3|3929.3|3933.8|3929.8|3932.8|3929.3|0
1631187300000|2021-09-09 11:35:00|3933.8|3929.8|3933.3|3929.3|3934.3|3930.3|3933.3|3929.3|0
1631187600000|2021-09-09 11:40:00|3932.8|3928.8|3928.3|3923.8|3932.8|3929.3|3928.3|3923.8|2
1631187900000|2021-09-09 11:45:00|3928.8|3923.3|3938.3|3934.3|3938.3|3934.3|3926.8|3922.8|0
1631188200000|2021-09-09 11:50:00|3937.8|3933.8|3940.3|3935.8|3940.8|3937.3|3937.3|3933.3|0
1631188500000|2021-09-09 11:55:00|3939.8|3936.3|3939.8|3936.3|3941.3|3937.3|3939.3|3935.8|8
1631188800000|2021-09-09 12:00:00|3939.3|3936.8|3937.8|3933.8|3939.8|3936.8|3936.3|3932.3|1
1631189100000|2021-09-09 12:05:00|3938.3|3934.3|3936.3|3932.3|3939.3|3935.8|3936.3|3932.3|30
1631189400000|2021-09-09 12:10:00|3936.8|3932.8|3936.8|3933.3|3938.3|3934.3|3936.3|3932.3|0
1631189700000|2021-09-09 12:15:00|3937.3|3933.8|3938.3|3934.3|3938.8|3934.3|3937.3|3933.8|0
1631190000000|2021-09-09 12:20:00|3937.8|3933.8|3934.8|3930.8|3937.8|3933.8|3934.8|3930.8|0
1631190300000|2021-09-09 12:25:00|3935.3|3931.3|3934.8|3930.3|3935.3|3932.3|3934.8|3928.8|6
1631190600000|2021-09-09 12:30:00|3935.3|3930.8|3933.8|3929.3|3935.3|3931.3|3933.3|3929.3|0
1631190900000|2021-09-09 12:35:00|3933.3|3928.8|3934.8|3931.3|3934.8|3931.3|3932.8|3928.8|0
1631191200000|2021-09-09 12:40:00|3935.3|3930.8|3938.3|3934.3|3938.3|3934.3|3934.3|3930.3|29
1631191500000|2021-09-09 12:45:00|3937.8|3933.8|3941.8|3937.3|3941.8|3937.3|3936.8|3933.3|0
1631191800000|2021-09-09 12:50:00|3941.3|3937.8|3942.8|3938.8|3944.3|3940.8|3941.3|3937.8|4
1631192100000|2021-09-09 12:55:00|3943.3|3939.8|3943.8|3939.8|3944.3|3939.8|3942.8|3939.8|0
1631192400000|2021-09-09 13:00:00|3944.3|3940.8|3943.8|3939.8|3946.8|3942.8|3943.8|3939.8|0
1631192700000|2021-09-09 13:05:00|3943.3|3939.3|3941.3|3937.3|3943.3|3939.3|3941.3|3937.3|0
1631193000000|2021-09-09 13:10:00|3940.8|3936.8|3941.8|3937.8|3942.8|3938.8|3940.8|3936.8|0
1631193300000|2021-09-09 13:15:00|3941.3|3938.3|3942.8|3938.8|3943.3|3938.8|3941.3|3938.3|0
1631193600000|2021-09-09 13:20:00|3942.3|3938.3|3940.8|3936.8|3942.8|3938.8|3940.8|3936.8|4
1631193900000|2021-09-09 13:25:00|3940.3|3936.3|3937.8|3933.3|3940.3|3936.3|3937.8|3933.3|0
1631194200000|2021-09-09 13:30:00|3938.3|3933.8|3942.3|3937.8|3943.8|3939.8|3937.8|3933.3|0
1631194500000|2021-09-09 13:35:00|3942.8|3938.3|3948.8|3944.3|3948.8|3944.3|3942.8|3938.3|0
1631194800000|2021-09-09 13:40:00|3949.3|3944.8|3947.8|3944.8|3949.3|3945.3|3947.8|3943.8|0
1631195100000|2021-09-09 13:45:00|3948.3|3945.3|3951.8|3947.3|3951.8|3947.3|3948.3|3944.3|3
1631195400000|2021-09-09 13:50:00|3952.3|3947.8|3951.3|3946.8|3952.8|3948.3|3950.3|3945.8|12
1631195700000|2021-09-09 13:55:00|3950.8|3946.3|3950.3|3945.8|3950.8|3946.8|3948.3|3943.3|5
1631196000000|2021-09-09 14:00:00|3949.8|3946.3|3953.3|3949.3|3954.3|3950.3|3949.3|3945.3|0
1631196300000|2021-09-09 14:05:00|3952.8|3948.8|3950.3|3946.3|3954.3|3949.8|3950.3|3946.3|0
1631196600000|2021-09-09 14:10:00|3949.8|3945.8|3951.3|3946.8|3951.3|3946.8|3949.8|3945.3|0
1631196900000|2021-09-09 14:15:00|3950.8|3947.3|3948.3|3943.8|3951.3|3947.8|3947.8|3943.8|0
1631197200000|2021-09-09 14:20:00|3948.8|3944.3|3950.3|3946.3|3951.3|3947.8|3948.8|3944.3|0
1631197500000|2021-09-09 14:25:00|3950.8|3945.8|3952.3|3948.3|3952.8|3948.3|3949.8|3945.8|0
1631197800000|2021-09-09 14:30:00|3952.8|3949.3|3951.3|3947.3|3953.3|3949.3|3951.3|3946.8|0
1631198100000|2021-09-09 14:35:00|3950.8|3946.8|3948.8|3944.8|3951.3|3946.8|3948.8|3944.8|0
1631198400000|2021-09-09 14:40:00|3948.3|3944.3|3949.8|3945.8|3950.8|3947.3|3948.3|3944.3|0
1631198700000|2021-09-09 14:45:00|3950.3|3946.3|3951.3|3947.3|3951.3|3947.3|3950.3|3946.3|0
1631199000000|2021-09-09 14:50:00|3950.8|3946.8|3948.8|3944.8|3950.8|3946.8|3948.8|3944.8|0
1631199300000|2021-09-09 14:55:00|3949.3|3945.3|3949.8|3945.8|3949.8|3945.8|3948.3|3944.3|0
1631199600000|2021-09-09 15:00:00|3949.3|3945.3|3947.8|3944.3|3949.8|3945.8|3947.8|3944.3|0
1631199900000|2021-09-09 15:05:00|3948.3|3943.8|3947.8|3943.8|3949.3|3945.3|3947.8|3943.8|0
1631200200000|2021-09-09 15:10:00|3947.3|3942.8|3945.8|3942.3|3947.3|3942.8|3945.8|3941.8|2
1631200500000|2021-09-09 15:15:00|3945.3|3941.8|3944.3|3940.3|3945.3|3941.8|3943.8|3939.8|0
1631200800000|2021-09-09 15:20:00|3944.8|3939.8|3942.3|3938.3|3944.8|3939.8|3941.3|3938.3|4
1631201100000|2021-09-09 15:25:00|3941.8|3937.8|3940.8|3932.8|3941.8|3937.8|3936.8|3932.8|25
1631201400000|2021-09-09 15:30:00|3941.3|3932.3|3940.3|3933.8|3973.3|3933.8|3937.8|3931.8|0
1631201700000|2021-09-09 15:35:00|3939.8|3933.3|3944.8|3928.3|3954.8|3937.8|3938.8|3921.8|5
1631202000000|2021-09-09 15:40:00|3955.8|3917.8|3955.8|3918.3|3955.8|3918.3|3955.8|3917.8|0
1631202300000|2021-09-09 15:45:00|3973.3|3918.8|3958.3|3918.8|3973.3|3918.8|3958.3|3918.8|0
1631202900000|2021-09-09 15:55:00|3957.8|3913.8|3957.8|3919.3|3957.8|3919.3|3957.8|3913.8|0
1631204100000|2021-09-09 16:15:00|3957.3|3913.8|3956.3|3917.8|3957.3|3918.3|3956.3|3913.8|0
1631204400000|2021-09-09 16:20:00|3957.3|3913.8|3957.3|3918.3|3957.3|3918.3|3957.3|3913.8|0
1631204700000|2021-09-09 16:25:00|3965.3|3918.8|3956.8|3918.8|3965.3|3918.8|3956.8|3918.8|0
1631205000000|2021-09-09 16:30:00|3965.3|3913.8|3956.3|3913.8|3965.3|3913.8|3956.3|3913.8|0
1631205300000|2021-09-09 16:35:00|3958.3||3958.3||3958.3||3958.3||0
1631205900000|2021-09-09 16:45:00|3966.3||3957.3||3973.3||3957.3||0
1631206200000|2021-09-09 16:50:00|3973.3||3973.3||3973.3||3956.8||0
1631208900000|2021-09-09 17:35:00||3913.3||3913.3||3913.8||3913.3|0
1631209200000|2021-09-09 17:40:00||3913.8||3913.8||3913.8||3913.8|0
1631210400000|2021-09-09 18:00:00||3913.3||3913.3||3913.3||3913.3|0
1631210700000|2021-09-09 18:05:00||3913.8||3913.8||3913.8||3913.8|0
1631211600000|2021-09-09 18:20:00||3913.3||3913.3||3913.3||3913.3|0
1631211900000|2021-09-09 18:25:00||3913.8||3913.8||3913.8||3913.8|0
1631212500000|2021-09-09 18:35:00||3913.3||3913.3||3913.3||3913.3|0
1631213100000|2021-09-09 18:45:00||3913.8||3913.8||3913.8||3913.8|0
1631214000000|2021-09-09 19:00:00|3973.8||3973.8||3973.8||3973.8||0
1631217000000|2021-09-09 19:50:00||3913.3||3913.3||3913.3||3913.3|0
1631217300000|2021-09-09 19:55:00||3913.8||3913.3||3913.8||3913.3|0
1631253600000|2021-09-10 06:00:00|3977.3|3915.3|3973.8|3913.3|3979.3|3917.3|3973.8|3913.3|0
1631254200000|2021-09-10 06:10:00|3973.3||3973.3||3973.3||3973.3||0
1631256900000|2021-09-10 06:55:00|3972.8|3913.8|3955.8|3914.3|3973.3|3914.3|3955.3|3913.8|0
1631257200000|2021-09-10 07:00:00|3955.3|3917.3|3951.8|3945.8|3964.8|3947.8|3949.8|3913.8|0
1631257500000|2021-09-10 07:05:00|3952.3|3946.3|3947.8|3943.3|3956.8|3952.8|3947.8|3943.3|11
1631257800000|2021-09-10 07:10:00|3947.3|3943.8|3948.8|3944.8|3949.3|3945.3|3944.3|3939.8|0
1631258100000|2021-09-10 07:15:00|3949.3|3944.3|3948.3|3943.8|3950.3|3945.8|3946.8|3942.3|0
1631258400000|2021-09-10 07:20:00|3948.8|3944.3|3944.3|3939.8|3949.8|3945.3|3944.3|3939.8|0
1631258700000|2021-09-10 07:25:00|3943.8|3939.3|3944.3|3939.8|3945.8|3941.3|3940.8|3936.3|0
1631259000000|2021-09-10 07:30:00|3943.8|3940.3|3943.8|3939.8|3946.8|3942.8|3943.3|3939.8|0
1631259300000|2021-09-10 07:35:00|3943.3|3939.3|3941.8|3937.8|3943.3|3939.3|3939.3|3935.8|0
1631259600000|2021-09-10 07:40:00|3941.3|3937.3|3941.8|3938.3|3942.3|3938.8|3939.8|3935.8|0
1631259900000|2021-09-10 07:45:00|3942.3|3937.8|3942.3|3938.3|3942.8|3939.3|3940.8|3937.3|0
1631260200000|2021-09-10 07:50:00|3942.8|3938.8|3944.3|3940.8|3945.3|3941.3|3942.3|3938.8|0
1631260500000|2021-09-10 07:55:00|3943.3|3940.3|3943.8|3939.8|3944.3|3940.8|3943.3|3939.8|0
1631260800000|2021-09-10 08:00:00|3943.3|3939.3|3944.8|3940.8|3945.3|3941.3|3942.3|3938.8|0
1631261100000|2021-09-10 08:05:00|3945.3|3941.3|3943.8|3939.8|3945.8|3942.3|3942.3|3938.3|0
1631261400000|2021-09-10 08:10:00|3944.3|3940.3|3942.3|3938.8|3944.8|3940.8|3942.3|3938.8|0
1631261700000|2021-09-10 08:15:00|3942.8|3939.3|3942.3|3938.3|3943.8|3939.3|3941.8|3937.8|0
1631262000000|2021-09-10 08:20:00|3942.8|3939.3|3942.8|3938.8|3942.8|3939.3|3941.3|3936.8|0
1631262300000|2021-09-10 08:25:00|3942.3|3938.3|3943.8|3940.3|3943.8|3940.3|3941.8|3937.3|0
1631262600000|2021-09-10 08:30:00|3944.3|3940.8|3942.3|3938.3|3945.8|3942.3|3941.8|3938.3|0
1631262900000|2021-09-10 08:35:00|3942.8|3938.8|3941.3|3937.3|3942.8|3938.8|3941.3|3936.8|0
1631263200000|2021-09-10 08:40:00|3941.8|3936.8|3941.3|3937.3|3943.3|3939.3|3939.8|3935.8|0
1631263500000|2021-09-10 08:45:00|3941.8|3937.8|3943.8|3939.3|3944.8|3941.3|3941.8|3937.8|0
1631263800000|2021-09-10 08:50:00|3942.8|3939.8|3940.8|3937.3|3943.3|3939.8|3939.8|3936.3|0
1631264100000|2021-09-10 08:55:00|3941.3|3936.8|3941.3|3937.3|3941.8|3937.8|3940.8|3936.8|0
1631264400000|2021-09-10 09:00:00|3940.8|3936.8|3937.3|3933.3|3940.8|3937.3|3937.3|3933.3|0
1631264700000|2021-09-10 09:05:00|3936.8|3932.8|3938.3|3934.3|3939.3|3935.3|3936.3|3932.8|0
1631265000000|2021-09-10 09:10:00|3938.8|3933.8|3939.8|3935.8|3939.8|3935.8|3937.8|3933.8|10
1631265300000|2021-09-10 09:15:00|3940.3|3936.3|3940.8|3936.8|3940.8|3936.8|3938.8|3934.8|0
1631265600000|2021-09-10 09:20:00|3941.3|3937.3|3941.3|3937.8|3941.8|3937.8|3940.3|3936.8|0
1631265900000|2021-09-10 09:25:00|3941.8|3937.3|3938.3|3934.3|3941.8|3937.3|3938.3|3934.3|0
1631266200000|2021-09-10 09:30:00|3937.8|3933.8|3939.8|3936.3|3940.3|3936.8|3937.3|3933.3|0
1631266500000|2021-09-10 09:35:00|3940.3|3936.8|3940.8|3936.3|3942.3|3938.3|3939.8|3936.3|0
1631266800000|2021-09-10 09:40:00|3941.3|3936.8|3941.3|3937.3|3941.8|3938.3|3940.8|3936.8|0
1631267100000|2021-09-10 09:45:00|3941.8|3937.8|3942.8|3938.8|3943.3|3939.3|3941.8|3937.3|0
1631267400000|2021-09-10 09:50:00|3942.3|3938.3|3940.3|3936.8|3942.3|3938.3|3940.3|3936.8|0
1631267700000|2021-09-10 09:55:00|3939.8|3936.3|3941.3|3937.3|3941.3|3937.8|3939.8|3936.3|0
1631268000000|2021-09-10 10:00:00|3941.8|3937.8|3942.8|3939.3|3944.3|3940.3|3941.3|3937.8|0
1631268300000|2021-09-10 10:05:00|3943.3|3939.8|3944.3|3940.3|3944.8|3940.3|3942.8|3938.8|0
1631268600000|2021-09-10 10:10:00|3944.8|3940.8|3948.3|3944.3|3948.3|3944.3|3944.8|3940.8|0
1631268900000|2021-09-10 10:15:00|3947.8|3943.8|3946.3|3942.3|3947.8|3943.8|3946.3|3942.3|0
1631269200000|2021-09-10 10:20:00|3946.8|3942.8|3949.3|3945.3|3949.3|3945.3|3946.3|3942.8|0
1631269500000|2021-09-10 10:25:00|3949.8|3944.8|3949.3|3945.3|3949.8|3946.3|3949.3|3944.8|0
1631269800000|2021-09-10 10:30:00|3949.8|3944.8|3949.8|3946.3|3949.8|3946.3|3948.3|3944.3|0
1631270100000|2021-09-10 10:35:00|3950.3|3946.8|3952.3|3948.3|3954.3|3950.3|3950.3|3946.8|0
1631270400000|2021-09-10 10:40:00|3951.3|3947.8|3952.3|3947.8|3952.3|3948.3|3951.3|3947.3|0
1631270700000|2021-09-10 10:45:00|3951.8|3947.3|3950.8|3946.8|3951.8|3947.3|3949.3|3945.8|0
1631271000000|2021-09-10 10:50:00|3951.3|3947.3|3952.8|3948.8|3952.8|3948.8|3951.3|3947.3|0
1631271300000|2021-09-10 10:55:00|3952.3|3948.3|3954.3|3949.8|3954.3|3949.8|3952.3|3947.8|0
1631271600000|2021-09-10 11:00:00|3957.3|3949.3|3954.3|3949.8|3957.8|3950.3|3953.8|3947.8|0
1631271900000|2021-09-10 11:05:00|3954.8|3950.3|3954.8|3950.8|3955.3|3951.8|3954.3|3950.3|1
1631272200000|2021-09-10 11:10:00|3955.3|3951.3|3955.3|3951.3|3956.3|3952.3|3954.8|3951.3|3
1631272500000|2021-09-10 11:15:00|3955.8|3951.8|3954.8|3950.8|3956.3|3952.3|3954.8|3950.8|0
1631272800000|2021-09-10 11:20:00|3955.3|3951.3|3956.8|3952.8|3956.8|3952.8|3955.3|3951.3|0
1631273100000|2021-09-10 11:25:00|3957.3|3952.3|3955.8|3951.8|3957.3|3952.3|3955.8|3951.8|0
1631273400000|2021-09-10 11:30:00|3956.3|3951.3|3956.3|3952.3|3956.3|3952.3|3955.8|3951.3|0
1631273700000|2021-09-10 11:35:00|3956.8|3952.8|3957.3|3953.8|3957.8|3953.8|3955.8|3951.8|3
1631274000000|2021-09-10 11:40:00|3957.8|3953.3|3955.3|3951.3|3957.8|3953.3|3955.3|3951.3|0
1631274300000|2021-09-10 11:45:00|3954.8|3950.8|3952.8|3948.8|3954.8|3950.8|3952.3|3947.8|0
1631274600000|2021-09-10 11:50:00|3952.3|3948.3|3952.8|3949.3|3952.8|3949.3|3952.3|3948.3|0
1631274900000|2021-09-10 11:55:00|3952.3|3948.8|3952.3|3948.3|3952.8|3949.3|3952.3|3948.3|0
1631275200000|2021-09-10 12:00:00|3952.8||3952.3||3952.8||3952.3||0
1631275500000|2021-09-10 12:05:00|3951.8|3947.8|3954.3|3949.8|3954.3|3949.8|3951.3|3946.8|1
1631276100000|2021-09-10 12:15:00|3953.8|3949.3|3953.3|3949.3|3953.8|3949.8|3952.3|3948.3|0
1631276400000|2021-09-10 12:20:00|3953.8|3949.8|3955.3|3951.3|3955.3|3951.3|3953.8|3949.8|1
1631276700000|2021-09-10 12:25:00|3955.8||3955.3||3955.8||3955.3||0
1631277000000|2021-09-10 12:30:00|3955.8|3950.8|3955.3|3950.8|3956.3|3951.8|3955.3|3950.8|0
1631277300000|2021-09-10 12:35:00|3955.8|3951.3|3955.3|3951.3|3956.3|3951.8|3955.3|3951.3|0
1631277600000|2021-09-10 12:40:00|3955.8|3950.8|3957.3|3952.8|3957.8|3953.3|3955.8|3950.8|0
1631277900000|2021-09-10 12:45:00|3956.8|3952.3|3955.8|3951.8|3956.8|3952.3|3955.3|3951.3|0
1631278200000|2021-09-10 12:50:00|3956.3|3952.3|3957.3|3952.8|3957.3|3952.8|3956.3|3952.3|0
1631278500000|2021-09-10 12:55:00|3957.8|3953.3|3959.3|3955.3|3959.3|3955.3|3957.3|3953.3|0
1631278800000|2021-09-10 13:00:00|3958.8|3954.8|3957.8|3953.8|3959.3|3954.8|3957.8|3953.8|0
1631279100000|2021-09-10 13:05:00|3958.3|3953.3|3957.8|3952.8|3958.3|3953.8|3957.8|3952.8|0
1631279400000|2021-09-10 13:10:00|3957.3|3952.3|3958.8|3954.8|3958.8|3954.8|3955.8|3951.8|0
1631279700000|2021-09-10 13:15:00|3959.3|3955.3|3959.3|3954.8|3959.8|3955.8|3959.3|3954.8|0
1631280000000|2021-09-10 13:20:00|3958.8|3954.3|3958.3|3953.8|3958.8|3954.3|3958.3|3953.8|0
1631280300000|2021-09-10 13:25:00|3957.8|3953.3|3956.3|3951.8|3957.8|3953.3|3956.3|3951.8|0
1631280600000|2021-09-10 13:30:00|3956.8|3952.3|3960.3|3955.3|3961.8|3957.8|3956.3|3952.3|0
1631280900000|2021-09-10 13:35:00|3959.8|3954.8|3953.8|3949.8|3959.8|3954.8|3953.3|3948.8|0
1631281200000|2021-09-10 13:40:00|3954.3|3950.3|3954.3|3949.8|3956.8|3952.8|3954.3|3949.8|0
1631281500000|2021-09-10 13:45:00|3953.8|3949.3|3956.3|3951.8|3956.3|3951.8|3953.3|3948.8|0
1631281800000|2021-09-10 13:50:00|3956.8|3952.3|3958.3|3953.3|3959.3|3954.8|3956.8|3952.3|0
1631282100000|2021-09-10 13:55:00|3957.8|3952.8|3958.8|3952.3|3959.3|3955.3|3957.3|3952.3|0
1631282400000|2021-09-10 14:00:00|3958.3|3951.8|3953.8|3949.3|3958.3|3952.3|3951.8|3946.8|2
1631282700000|2021-09-10 14:05:00|3954.3|3949.8|3954.8|3950.8|3954.8|3951.3|3952.8|3947.8|2
1631283000000|2021-09-10 14:10:00|3955.3|3950.3|3953.8|3949.3|3956.3|3952.3|3953.8|3949.3|0
1631283300000|2021-09-10 14:15:00|3954.3|3949.8|3953.8|3949.3|3956.3|3951.8|3953.8|3949.3|0
1631283600000|2021-09-10 14:20:00|3953.3|3948.8|3956.8|3952.8|3956.8|3952.8|3952.8|3948.3|1
1631283900000|2021-09-10 14:25:00|3957.3|3953.3|3954.8|3949.8|3957.3|3954.3|3954.8|3949.8|0
1631284200000|2021-09-10 14:30:00|3954.3|3949.3|3950.3|3946.3|3954.3|3949.3|3947.8|3943.8|0
1631284500000|2021-09-10 14:35:00|3950.8|3947.8|3946.8|3941.3|3951.8|3947.8|3946.8|3941.3|0
1631284800000|2021-09-10 14:40:00|3946.3|3940.8|3943.8|3939.8|3946.3|3942.3|3943.8|3939.8|0
1631285100000|2021-09-10 14:45:00|3943.3|3939.3|3944.8|3939.8|3945.8|3941.3|3941.8|3937.3|0
1631285400000|2021-09-10 14:50:00|3944.3|3939.3|3945.8|3941.3|3948.3|3944.8|3943.8|3939.3|2
1631285700000|2021-09-10 14:55:00|3944.8|3940.8|3947.8|3943.3|3948.8|3944.8|3941.8|3936.8|0
1631286000000|2021-09-10 15:00:00|3947.3|3942.8|3948.8|3944.8|3949.3|3945.3|3946.8|3942.3|0
1631286300000|2021-09-10 15:05:00|3949.3|3945.3|3950.8|3946.8|3950.8|3947.3|3948.8|3944.8|0
1631286600000|2021-09-10 15:10:00|3951.3|3946.3|3949.8|3945.3|3951.3|3946.3|3949.8|3945.3|0
1631286900000|2021-09-10 15:15:00|3950.3|3945.8|3948.8|3944.3|3950.8|3946.8|3948.8|3944.3|0
1631287200000|2021-09-10 15:20:00|3948.3|3943.8|3946.8|3942.8|3948.3|3943.8|3946.8|3942.8|0
1631287500000|2021-09-10 15:25:00|3947.3|3943.3|3946.8|3941.3|3947.8|3944.3|3945.8|3941.3|0
1631287800000|2021-09-10 15:30:00|3947.3|3940.8|3947.8|3940.3|3956.3|3940.8|3946.3|3938.8|0
1631288100000|2021-09-10 15:35:00|3954.8|3940.8|3962.8|3925.8|3962.8|3940.8|3951.3|3925.3|0
1631288400000|2021-09-10 15:40:00|3970.8|3924.3|3962.3|3924.3|3970.8|3924.3|3962.3|3924.3|0
1631289900000|2021-09-10 16:05:00|3970.3||3970.3||3970.3||3970.3||0
1631290200000|2021-09-10 16:10:00|3973.8|3924.8|3969.8|3924.8|3973.8|3924.8|3969.8|3924.8|0
1631291700000|2021-09-10 16:35:00|3973.8|3925.3|3969.3|3925.3|3973.8|3925.3|3969.3|3925.3|0
1631292000000|2021-09-10 16:40:00|3968.8|3916.8|3968.3|3926.3|3968.8|3926.3|3968.3|3916.8|0
1631293200000|2021-09-10 17:00:00|3973.8|3926.8|3967.8|3926.8|3973.8|3926.8|3967.8|3926.8|0
1631293500000|2021-09-10 17:05:00|3967.3|3918.3|3967.3|3927.3|3967.3|3927.3|3967.3|3918.3|0
1631294700000|2021-09-10 17:25:00|3966.8|3918.8|3965.3|3921.3|3973.8|3927.8|3965.3|3918.8|0
1631295300000|2021-09-10 17:35:00|3972.8|3914.8|3972.8|3921.8|3972.8|3921.8|3972.8|3914.8|0
1631295600000|2021-09-10 17:40:00|3972.3|3914.8|3972.3|3922.3|3972.3|3922.3|3972.3|3914.8|0
1631296200000|2021-09-10 17:50:00|3973.8|3922.8|3971.3|3923.3|3973.8|3923.3|3971.3|3922.8|0
1631296500000|2021-09-10 17:55:00|3970.8|3914.8|3970.8|3923.8|3970.8|3923.8|3970.8|3914.8|0
1631297400000|2021-09-10 18:10:00|3970.3|3915.3|3970.3|3924.3|3970.3|3924.3|3970.3|3915.3|0
1631298300000|2021-09-10 18:25:00|3973.8|3924.8|3969.8|3924.8|3973.8|3924.8|3969.8|3924.8|0
1631298600000|2021-09-10 18:30:00||3916.3||3916.8||3916.8||3916.3|0
1631298900000|2021-09-10 18:35:00|3968.8|3914.8|3968.3|3917.8|3968.8|3917.8|3968.3|3914.8|0
1631299200000|2021-09-10 18:40:00|3967.8|3914.8|3966.8|3919.3|3967.8|3919.3|3966.8|3914.8|0
1631299500000|2021-09-10 18:45:00|3973.8|3919.8|3966.3|3919.8|3973.8|3919.8|3966.3|3919.8|0
1631300100000|2021-09-10 18:55:00|3973.8|3920.3|3965.8|3920.3|3973.8|3920.3|3965.8|3920.3|0
1631301300000|2021-09-10 19:15:00|3965.3|3914.8|3965.3|3918.8|3965.3|3918.8|3965.3|3914.8|0
1631301900000|2021-09-10 19:25:00|3973.8|3917.3|3964.8|3917.3|3973.8|3917.3|3964.8|3917.3|0
1631302500000|2021-09-10 19:35:00|3964.3|3914.8|3964.3|3914.8|3964.3|3914.8|3964.3|3914.8|0
1631302800000|2021-09-10 19:40:00|3963.8||3963.8||3963.8||3963.8||0
1631303100000|2021-09-10 19:45:00|3972.3||3973.8||3973.8||3962.3||0
1631512800000|2021-09-13 06:00:00|3976.8|3914.8|3973.8|3914.8|3980.8|3918.8|3973.8|3914.3|0
1631513100000|2021-09-13 06:05:00|3969.3||3973.8||3973.8||3963.3||0
1631513400000|2021-09-13 06:10:00|3955.3||3955.3||3955.3||3955.3||0
1631514300000|2021-09-13 06:25:00|3973.8||3973.8||3973.8||3973.8||0
1631515800000|2021-09-13 06:50:00|3945.3|3915.3|3945.3|3926.8|3945.3|3927.8|3945.3|3915.3|0
1631516100000|2021-09-13 06:55:00|3973.8|3927.3|3961.3|3940.8|3973.8|3942.3|3961.3|3922.3|8
1631516400000|2021-09-13 07:00:00|3960.3|3932.3|3973.8|3923.3|3973.8|3935.3|3956.3|3923.3|0
1631516700000|2021-09-13 07:05:00|3949.8|3943.8|3933.3|3926.3|3964.8|3943.8|3933.3|3914.3|4
1631517000000|2021-09-13 07:10:00|3933.8|3929.3|3932.3|3928.3|3958.8|3929.8|3932.3|3926.8|2
1631517300000|2021-09-13 07:15:00|3932.8|3929.3|3936.8|3932.3|3936.8|3932.8|3931.3|3926.3|0
1631517600000|2021-09-13 07:20:00|3936.3|3931.8|3939.3|3934.3|3939.8|3936.3|3936.3|3931.8|0
1631517900000|2021-09-13 07:25:00|3938.8|3934.8|3932.8|3928.3|3938.8|3935.3|3932.8|3927.8|0
1631518200000|2021-09-13 07:30:00|3933.3|3928.8|3934.8|3930.8|3936.3|3932.8|3933.3|3928.8|11
1631518500000|2021-09-13 07:35:00|3935.3|3931.3|3937.3|3933.3|3938.3|3934.3|3935.3|3931.3|0
1631518800000|2021-09-13 07:40:00|3936.8|3932.8|3930.8|3926.8|3937.3|3933.3|3930.8|3926.8|0
1631519100000|2021-09-13 07:45:00|3931.3|3926.3|3927.8|3923.8|3931.8|3927.3|3927.3|3923.8|0
1631519400000|2021-09-13 07:50:00|3927.3|3923.3|3927.3|3922.8|3928.3|3924.3|3924.8|3920.8|3
1631519700000|2021-09-13 07:55:00|3927.8|3923.3|3926.8|3922.8|3927.8|3923.8|3924.3|3920.3|2
1631520000000|2021-09-13 08:00:00|3926.3|3922.3|3924.3|3920.3|3926.8|3922.3|3922.3|3918.8|0
1631520300000|2021-09-13 08:05:00|3924.8|3919.8|3920.3|3916.3|3924.8|3919.8|3918.8|3915.3|1
1631520600000|2021-09-13 08:10:00|3920.8|3916.8|3921.3|3916.8|3922.3|3917.8|3920.8|3916.8|0
1631520900000|2021-09-13 08:15:00|3921.8|3917.3|3924.3|3920.3|3925.3|3921.3|3921.3|3916.8|0
1631521200000|2021-09-13 08:20:00|3923.8|3920.8|3923.8|3919.8|3925.3|3921.3|3922.8|3918.8|0
1631521500000|2021-09-13 08:25:00|3923.3|3919.3|3927.3|3922.8|3927.3|3922.8|3923.3|3919.3|0
1631521800000|2021-09-13 08:30:00|3927.8|3923.3|3924.8|3920.8|3928.3|3924.3|3924.8|3920.8|0
1631522100000|2021-09-13 08:35:00|3924.3|3920.3|3926.8|3922.3|3926.8|3922.3|3923.8|3919.8|0
1631522400000|2021-09-13 08:40:00|3927.3|3922.8|3926.8|3922.8|3929.3|3925.3|3926.8|3922.8|0
1631522700000|2021-09-13 08:45:00|3927.3|3923.3|3928.3|3924.3|3928.3|3924.3|3926.8|3922.3|0
1631523000000|2021-09-13 08:50:00|3928.8|3923.8|3923.8|3919.8|3928.8|3923.8|3923.8|3919.8|0
1631523300000|2021-09-13 08:55:00|3924.3|3920.3|3924.3|3920.3|3924.8|3920.8|3923.8|3919.8|0
1631523600000|2021-09-13 09:00:00|3924.8|3920.8|3924.8|3920.3|3925.3|3921.3|3923.3|3920.3|9
1631523900000|2021-09-13 09:05:00|3925.3|3920.8|3926.8|3922.8|3926.8|3922.8|3924.3|3920.8|0
1631524200000|2021-09-13 09:10:00|3926.3|3922.3|3923.8|3919.8|3926.8|3922.3|3923.8|3919.8|0
1631524500000|2021-09-13 09:15:00|3924.3|3920.3|3921.3|3917.3|3924.8|3920.8|3920.8|3916.8|0
1631524800000|2021-09-13 09:20:00|3921.8|3917.8|3919.8|3915.8|3922.3|3918.3|3918.8|3915.3|0
1631525100000|2021-09-13 09:25:00|3920.3|3916.3|3923.3|3919.3|3923.8|3920.3|3919.8|3916.3|0
1631525400000|2021-09-13 09:30:00|3923.8|3919.8|3924.8|3920.8|3925.3|3921.3|3923.8|3919.8|0
1631525700000|2021-09-13 09:35:00|3925.3|3921.8|3924.8|3919.8|3926.3|3921.8|3924.8|3919.8|1
1631526000000|2021-09-13 09:40:00|3923.3|3920.3|3924.8|3920.3|3924.8|3920.8|3923.3|3920.3|1
1631526300000|2021-09-13 09:45:00|3924.3|3919.8|3918.8|3914.8|3924.8|3919.8|3918.8|3914.8|0
1631526600000|2021-09-13 09:50:00|3918.3|3914.3|3917.8|3914.3|3918.3|3914.8|3917.3|3914.3|0
1631526900000|2021-09-13 09:55:00|3918.3|3914.8|3918.8|3914.8|3918.8|3914.8|3917.8|3914.3|0
1631527200000|2021-09-13 10:00:00|3919.3|3915.3|3918.8|3915.3|3920.3|3915.8|3918.8|3915.3|0
1631527500000|2021-09-13 10:05:00|3918.3|3914.8|3920.8|3916.8|3920.8|3916.8|3917.8|3914.3|0
1631527800000|2021-09-13 10:10:00|3921.3|3917.3|3920.3|3916.3|3921.8|3917.8|3920.3|3916.3|0
1631528100000|2021-09-13 10:15:00|3919.8|3915.8|3919.8|3915.8|3920.8|3916.8|3919.8|3915.8|4
1631528400000|2021-09-13 10:20:00|3919.3|3915.3|3917.3|3914.3|3920.3|3916.3|3917.3|3914.3|0
1631528700000|2021-09-13 10:25:00|3917.8|3913.3|3917.3|3913.3|3917.8|3913.3|3916.3|3912.3|1
1631529000000|2021-09-13 10:30:00|3917.8|3913.8|3918.3|3914.3|3919.3|3915.8|3917.3|3913.3|0
1631529300000|2021-09-13 10:35:00|3918.8|3915.3|3919.3|3914.8|3919.8|3915.3|3917.8|3914.3|12
1631529600000|2021-09-13 10:40:00|3919.8|3915.3|3921.3|3916.8|3921.3|3917.3|3919.3|3914.8|0
1631529900000|2021-09-13 10:45:00|3920.8|3917.3|3920.3|3916.3|3920.8|3917.3|3919.8|3916.3|0
1631530200000|2021-09-13 10:50:00|3920.8|3916.8|3920.8|3916.8|3921.3|3917.3|3919.8|3916.3|0
1631530500000|2021-09-13 10:55:00|3921.3|3917.8|3920.8|3917.3|3921.8|3917.8|3919.8|3915.3|0
1631530800000|2021-09-13 11:00:00|3921.3|3916.8|3919.3|3915.3|3942.8|3916.8|3918.8|3913.3|0
1631531100000|2021-09-13 11:05:00|3919.8|3915.8|3922.8|3918.8|3923.8|3919.8|3919.8|3915.8|0
1631531400000|2021-09-13 11:10:00|3922.3|3918.3|3922.3|3918.3|3922.8|3918.8|3921.8|3917.8|0
1631531700000|2021-09-13 11:15:00|3922.8|3918.8|3922.3|3918.3|3924.8|3920.3|3922.3|3918.3|0
1631532000000|2021-09-13 11:20:00|3922.8|3918.8|3923.8|3919.8|3923.8|3920.3|3921.8|3917.8|0
1631532300000|2021-09-13 11:25:00|3923.3|3919.3|3923.3|3918.8|3923.8|3919.8|3922.3|3918.3|0
1631532600000|2021-09-13 11:30:00|3922.8|3918.3|3920.3|3916.3|3922.8|3918.3|3919.8|3915.8|0
1631532900000|2021-09-13 11:35:00|3920.8|3916.8|3920.8|3916.8|3921.3|3917.3|3920.8|3916.8|0
1631533200000|2021-09-13 11:40:00|3920.3|3916.3|3921.8|3918.3|3921.8|3918.3|3920.3|3916.3|0
1631533500000|2021-09-13 11:45:00|3922.3|3917.8|3922.3|3918.3|3922.8|3918.8|3921.3|3917.3|0
1631533800000|2021-09-13 11:50:00|3922.8|3917.8|3921.3|3917.8|3922.8|3918.3|3921.3|3917.3|0
1631534100000|2021-09-13 11:55:00|3920.8|3917.3|3920.8|3916.8|3921.3|3917.3|3919.3|3915.8|0
1631534400000|2021-09-13 12:00:00|3920.3|3917.3|3920.3|3916.8|3921.8|3917.8|3920.3|3916.8|0
1631534700000|2021-09-13 12:05:00|3920.8|3917.3|3921.3|3917.8|3921.8|3917.8|3920.3|3917.3|0
1631535000000|2021-09-13 12:10:00|3921.8|3917.3|3919.8|3915.8|3921.8|3917.8|3919.3|3915.8|0
1631535300000|2021-09-13 12:15:00|3919.3|3915.3|3916.8|3912.8|3919.3|3915.3|3916.3|3912.8|0
1631535600000|2021-09-13 12:20:00|3917.3|3913.8|3917.8|3913.8|3917.8|3913.8|3916.8|3912.8|0
1631535900000|2021-09-13 12:25:00|3917.3|3913.3|3918.3|3914.3|3919.3|3915.3|3916.8|3913.3|0
1631536200000|2021-09-13 12:30:00|3917.8|3913.8|3917.3|3913.3|3918.3|3913.8|3917.3|3913.3|0
1631536500000|2021-09-13 12:35:00|3917.8|3913.8|3918.3|3914.3|3918.8|3914.8|3917.8|3913.8|198
1631536800000|2021-09-13 12:40:00|3917.8||3918.3||3918.3||3917.8||129
1631537100000|2021-09-13 12:45:00|3918.8|3915.3|3920.3|3916.3|3920.3|3916.3|3918.8|3915.3|0
1631537400000|2021-09-13 12:50:00|3920.8|3916.8|3922.3|3918.3|3923.3|3919.3|3920.8|3916.8|516
1631537700000|2021-09-13 12:55:00|3921.8|3917.8|3920.8|3916.3|3922.8|3918.3|3920.3|3916.3|0
1631538000000|2021-09-13 13:00:00|3921.3|3916.8|3918.8|3914.8|3921.3|3917.3|3918.3|3913.8|0
1631538300000|2021-09-13 13:05:00|3919.3|3915.3|3917.8|3913.8|3919.3|3915.8|3917.3|3913.8|0
1631538600000|2021-09-13 13:10:00|3916.8|3914.3|3916.3|3912.3|3917.8|3914.3|3915.8|3911.3|2
1631538900000|2021-09-13 13:15:00|3915.8|3912.8|3914.8|3911.3|3915.8|3912.8|3914.3|3910.3|0
1631539200000|2021-09-13 13:20:00|3915.3|3910.8|3914.8|3910.3|3915.3|3910.8|3913.3|3909.3|0
1631539500000|2021-09-13 13:25:00|3914.3|3909.8|3914.8|3910.3|3915.3|3911.3|3913.3|3909.3|0
1631539800000|2021-09-13 13:30:00|3915.3|3910.8|3914.8|3910.3|3916.3|3911.8|3912.8|3908.3|4
1631540100000|2021-09-13 13:35:00|3915.3|3910.8|3907.3|3902.8|3915.3|3910.8|3907.3|3902.8|0
1631540400000|2021-09-13 13:40:00|3906.8|3902.3|3901.8|3897.8|3906.8|3902.3|3900.8|3896.3|0
1631540700000|2021-09-13 13:45:00|3902.3|3897.3|3898.8|3894.3|3902.3|3897.3|3898.3|3893.8|0
1631541000000|2021-09-13 13:50:00|3899.3|3894.8|3897.3|3892.8|3900.8|3896.8|3895.3|3890.8|0
1631541300000|2021-09-13 13:55:00|3896.8|3892.3|3898.8|3894.3|3898.8|3894.8|3895.8|3891.3|0
1631541600000|2021-09-13 14:00:00|3898.3|3895.3|3894.8|3890.8|3899.3|3895.3|3891.8|3887.3|8
1631541900000|2021-09-13 14:05:00|3894.3|3890.3|3891.3|3887.8|3894.3|3890.3|3889.8|3885.8|2
1631542200000|2021-09-13 14:10:00|3890.8|3887.3|3887.8|3884.3|3890.8|3887.8|3887.8|3883.8|0
1631542500000|2021-09-13 14:15:00|3887.3|3883.8|3880.8|3876.8|3887.3|3883.8|3878.3|3874.8|1
1631542800000|2021-09-13 14:20:00|3880.3|3876.3|3876.8|3872.8|3881.8|3878.3|3876.3|3872.3|3
1631543100000|2021-09-13 14:25:00|3876.3|3872.3|3879.8|3876.3|3879.8|3876.3|3875.3|3871.3|0
1631543400000|2021-09-13 14:30:00|3879.3|3876.8|3878.8|3874.3|3881.3|3876.8|3875.8|3872.3|1
1631543700000|2021-09-13 14:35:00|3877.8|3873.8|3876.8|3873.3|3877.8|3873.8|3875.3|3871.3|4
1631544000000|2021-09-13 14:40:00|3877.3|3874.3|3874.8|3870.8|3877.8|3874.3|3874.8|3870.8|0
1631544300000|2021-09-13 14:45:00|3874.3|3870.3|3879.3|3875.3|3879.3|3875.8|3873.8|3869.3|1
1631544600000|2021-09-13 14:50:00|3879.8|3876.3|3877.3|3874.8|3880.8|3876.3|3877.3|3873.3|7
1631544900000|2021-09-13 14:55:00|3876.8|3872.8|3874.3|3870.3|3877.8|3873.8|3873.8|3869.8|30
1631545200000|2021-09-13 15:00:00|3874.8|3870.8|3875.8|3871.8|3876.8|3872.8|3874.3|3870.8|0
1631545500000|2021-09-13 15:05:00|3876.3|3872.3|3875.3|3871.3|3876.3|3872.3|3874.8|3870.8|0
1631545800000|2021-09-13 15:10:00|3874.8|3869.8|3873.3|3869.3|3874.8|3870.3|3871.8|3867.8|9
1631546100000|2021-09-13 15:15:00|3872.8|3868.8|3872.8|3868.8|3873.3|3868.8|3870.3|3867.3|11
1631546400000|2021-09-13 15:20:00|3872.3|3869.8|3870.3|3866.3|3872.3|3869.8|3868.3|3864.3|10
1631546700000|2021-09-13 15:25:00|3870.8|3866.8|3873.8|3867.8|3873.8|3868.3|3870.8|3866.3|2
1631547000000|2021-09-13 15:30:00|3874.3|3867.3|3873.8|3866.3|3875.8|3870.3|3873.3|3866.3|6
1631547300000|2021-09-13 15:35:00|3874.3|3866.8|3890.3|3864.8|3896.3|3867.3|3874.3|3864.8|0
1631547600000|2021-09-13 15:40:00|3898.8||3889.8||3898.8||3889.8||0
1631547900000|2021-09-13 15:45:00|3895.8||3888.8||3895.8||3888.8||0
1631548200000|2021-09-13 15:50:00|3928.8||3888.3||3928.8||3888.3||0
1631548500000|2021-09-13 15:55:00|3928.8||3894.8||3928.8||3894.8||0
1631548800000|2021-09-13 16:00:00|3928.8||3894.3||3928.8||3894.3||0
1631549100000|2021-09-13 16:05:00|3928.8||3893.8||3928.8||3893.8||0
1631549400000|2021-09-13 16:10:00|3928.8||3893.3||3928.8||3893.3||0
1631550000000|2021-09-13 16:20:00|3928.8||3899.8||3928.8||3892.3||0
1631550300000|2021-09-13 16:25:00|3930.3||3899.3||3930.3||3899.3||0
1631550600000|2021-09-13 16:30:00|3930.3||3898.8||3930.3||3898.8||0
1631551200000|2021-09-13 16:40:00|3907.3||3898.3||3907.3||3898.3||0
1631551800000|2021-09-13 16:50:00|3927.8||3897.8||3927.8||3897.8||0
1631552100000|2021-09-13 16:55:00|3906.3||3896.8||3906.3||3896.8||0
1631552400000|2021-09-13 17:00:00|3930.3|3862.8|3895.8|3862.8|3930.3|3862.8|3895.8|3862.8|0
1631553600000|2021-09-13 17:20:00|3930.3||3894.8||3930.3||3894.8||0
1631553900000|2021-09-13 17:25:00|3903.3||3893.8||3928.3||3893.8||0
1631555100000|2021-09-13 17:45:00|3928.3||3893.3||3928.3||3893.3||0
1631555400000|2021-09-13 17:50:00|3901.8||3892.8||3901.8||3892.8||0
1631556000000|2021-09-13 18:00:00|3892.3||3888.8||3892.3||3888.8||0
1631556300000|2021-09-13 18:05:00|3928.3||3896.3||3928.3||3896.3||0
1631556900000|2021-09-13 18:15:00|3925.8||3895.8||3925.8||3895.8||0
1631558100000|2021-09-13 18:35:00|3895.3||3895.3||3895.3||3895.3||0
1631559000000|2021-09-13 18:50:00|3903.8||3894.8||3903.8||3894.8||0
1631559900000|2021-09-13 19:05:00|3925.8||3893.8||3925.8||3893.8||0
1631560200000|2021-09-13 19:10:00|3902.3||3892.8||3930.3||3892.8||0
1631561100000|2021-09-13 19:25:00|3930.3||3892.3||3930.3||3892.3||0
1631561700000|2021-09-13 19:35:00|3930.3||3891.3||3930.3||3891.3||0
1631562300000|2021-09-13 19:45:00|3930.3||3917.3||3930.3||3890.3||0
1631562900000|2021-09-13 19:55:00|3930.3||3916.8||3930.3||3916.8||0
1631599200000|2021-09-14 06:00:00|3907.3|3846.8|3905.3|3862.8|3930.3|3862.8|3904.8|3844.8|0
1631602200000|2021-09-14 06:50:00|3904.8||3892.8||3904.8||3892.3||0
1631602500000|2021-09-14 06:55:00|3893.3||3885.8||3904.8||3876.3||0
1631602800000|2021-09-14 07:00:00|3884.8|3863.3|3885.3|3862.8|3885.8|3863.3|3869.8|3862.8|0
1631603100000|2021-09-14 07:05:00|3876.8|3863.3|3884.3|3880.3|3885.3|3880.3|3876.8|3863.3|0
1631603400000|2021-09-14 07:10:00|3884.8|3880.8|3875.3|3870.8|3885.8|3882.8|3875.3|3870.8|0
1631603700000|2021-09-14 07:15:00|3874.8|3870.3|3878.3|3874.3|3878.8|3874.3|3874.3|3870.3|0
1631604000000|2021-09-14 07:20:00|3878.8|3874.8|3875.8|3871.3|3884.3|3879.3|3875.8|3871.3|0
1631604300000|2021-09-14 07:25:00|3875.3|3870.8|3875.3|3871.3|3878.8|3874.3|3874.3|3869.8|0
1631604600000|2021-09-14 07:30:00|3874.3|3870.8|3873.8|3869.3|3876.8|3873.3|3871.8|3867.8|0
1631604900000|2021-09-14 07:35:00|3874.3|3869.8|3872.5|3868.5|3877.3|3873.8|3872|3868.5|0
1631605200000|2021-09-14 07:40:00|3871.5|3868|3868.5|3864|3871.5|3868|3867|3863.5|0
1631605500000|2021-09-14 07:45:00|3868|3863.5|3870|3865.5|3870.5|3866.5|3867|3863|0
1631605800000|2021-09-14 07:50:00|3869.5|3865|3876.5|3872.5|3876.5|3873|3869|3865|65
1631606100000|2021-09-14 07:55:00|3877|3873|3877|3873|3878.5|3875|3875.5|3871.5|0
1631606400000|2021-09-14 08:00:00|3877.5|3873.5|3877|3873|3879|3875|3876|3871.5|9
1631606700000|2021-09-14 08:05:00|3877.5|3873.5|3876.5|3872.5|3878|3874|3875|3871|0
1631607000000|2021-09-14 08:10:00|3877|3873|3876.5|3872.5|3877.5|3873.5|3874.5|3870|0
1631607300000|2021-09-14 08:15:00|3877|3873|3873|3868.5|3877|3873|3873|3868.5|0
1631607600000|2021-09-14 08:20:00|3872.5|3868|3871.5|3868|3872.5|3868.5|3871.5|3868|12
1631607900000|2021-09-14 08:25:00|3872|3868.5|3876|3872.5|3876|3872.5|3872|3868.5|0
1631608200000|2021-09-14 08:30:00|3876.5|3872|3879|3874.5|3879|3874.5|3874.5|3870.5|573
1631608500000|2021-09-14 08:35:00|3878.5|3875|3879.5|3876|3881|3878|3878.5|3875|0
1631608800000|2021-09-14 08:40:00|3880|3876.5|3883.5|3879.5|3884|3880|3880|3876.5|1
1631609100000|2021-09-14 08:45:00|3884|3880|3882.5|3878.5|3885|3880.5|3882|3878|274
1631609400000|2021-09-14 08:50:00|3882|3878|3882.5|3878|3883.5|3879|3881.5|3878|0
1631609700000|2021-09-14 08:55:00|3882|3877.5|3880.5|3876.5|3882.5|3878.5|3880.5|3876.5|0
1631610000000|2021-09-14 09:00:00|3880|3876|3880|3876|3880.5|3876.5|3879|3875.5|0
1631610300000|2021-09-14 09:05:00|3879.5|3876.5|3879|3875.5|3882|3878|3878.5|3875|0
1631610600000|2021-09-14 09:10:00|3878.5|3875|3881.5|3878|3882|3878|3878.5|3874.5|0
1631610900000|2021-09-14 09:15:00|3881|3877.5|3881.5|3877.5|3882.5|3878.5|3878.5|3874.5|0
1631611200000|2021-09-14 09:20:00|3882|3878|3879.5|3875.5|3882|3878.5|3879.5|3875.5|0
1631611500000|2021-09-14 09:25:00|3880|3876.5|3880|3876.5|3880.5|3877|3879.5|3875.5|0
1631611800000|2021-09-14 09:30:00|3879.5|3876|3881|3877|3881|3877.5|3878.5|3875|0
1631612100000|2021-09-14 09:35:00|3881.5|3876.5|3881|3877.5|3881.5|3877.5|3879|3875.5|0
1631612400000|2021-09-14 09:40:00|3881.5|3878|3882.5|3878.5|3883|3878.5|3881|3877.5|0
1631612700000|2021-09-14 09:45:00|3883|3879.5|3885|3880.5|3885|3880.5|3882.5|3879|1
1631613000000|2021-09-14 09:50:00|3885.5|3881|3882.5|3879|3886|3881.5|3882.5|3879|0
1631613300000|2021-09-14 09:55:00|3883|3879.5|3883|3879|3884|3880.5|3882.5|3879|0
1631613600000|2021-09-14 10:00:00|3882|3877.5|3882|3878|3882|3878|3880.5|3877|1
1631613900000|2021-09-14 10:05:00|3882.5|3878.5|3882.5|3878.5|3883|3879.5|3882|3878.5|0
1631614200000|2021-09-14 10:10:00|3883|3879|3882|3878|3883.5|3879.5|3881.5|3877.5|0
1631614500000|2021-09-14 10:15:00|3881.5|3877.5|3881|3877|3882|3878.5|3880.5|3877|0
1631614800000|2021-09-14 10:20:00|3880.5|3876.5|3879.5|3875.5|3880.5|3877|3879.5|3875.5|45
1631615100000|2021-09-14 10:25:00|3880|3876|3879|3875.5|3880.5|3877|3879|3875|6
1631615400000|2021-09-14 10:30:00|3878.5|3875|3880.5|3876.5|3881|3876.5|3878|3874|1
1631615700000|2021-09-14 10:35:00|3881|3877|3881|3877|3881.5|3878|3880.5|3876.5|50
1631616000000|2021-09-14 10:40:00|3880.5|3876.5|3880|3876.5|3881|3877|3879.5|3876|0
1631616300000|2021-09-14 10:45:00|3879.5|3876|3878.5|3875|3880|3876|3877.5|3873.5|0
1631616600000|2021-09-14 10:50:00|3878|3874.5|3877|3873|3878|3874.5|3876.5|3872.5|0
1631616900000|2021-09-14 10:55:00|3876.5|3872.5|3879|3875.5|3879|3875.5|3876|3872|0
1631617200000|2021-09-14 11:00:00|3879.5|3872.5|3879.5|3876|3881|3876|3876.5|3872|20
1631617500000|2021-09-14 11:05:00|3880|3876.5|3879.5|3875.5|3881|3877.5|3879|3875|2
1631617800000|2021-09-14 11:10:00|3880|3875|3877.5|3874|3880|3875|3877.5|3874|0
1631618100000|2021-09-14 11:15:00|3877|3872|3876|3872|3877.5|3873.5|3876|3872|1
1631618400000|2021-09-14 11:20:00|3876.5|3872.5|3875|3871.5|3876.5|3873|3874.5|3871|0
1631618700000|2021-09-14 11:25:00|3874.5|3871|3873|3869|3874.5|3871.5|3873|3869|1
1631619000000|2021-09-14 11:30:00|3873.5|3869.5|3876|3872|3876|3872|3873|3869.5|3
1631619300000|2021-09-14 11:35:00|3876.5|3872.5|3875.5|3871.5|3877|3873|3875.5|3871.5|0
1631619600000|2021-09-14 11:40:00|3875|3871|3875|3871|3875.5|3871|3874.5|3871|0
1631619900000|2021-09-14 11:45:00|3874.5|3870.5|3874.5|3870|3875|3871|3873|3869|76
1631620200000|2021-09-14 11:50:00|3874|3869.5|3871|3867|3874|3869.5|3870|3866.5|0
1631620500000|2021-09-14 11:55:00|3871.5|3867.5|3873|3869|3873.5|3869|3871|3867.5|0
1631620800000|2021-09-14 12:00:00|3873.5|3868.5|3875.5|3871.5|3876|3871.5|3872.5|3868.5|0
1631621100000|2021-09-14 12:05:00|3875|3871|3873.5|3870|3875.5|3871|3873|3869|0
1631621400000|2021-09-14 12:10:00|3873|3869.5|3874.5|3870.5|3874.5|3870.5|3872|3868.5|0
1631621700000|2021-09-14 12:15:00|3874|3870|3875.5|3871.5|3876|3871.5|3873.5|3869.5|0
1631622000000|2021-09-14 12:20:00|3876|3872|3876|3871.5|3876.5|3872.5|3875.5|3871.5|0
1631622300000|2021-09-14 12:25:00|3875.5|3872|3877.5|3871.5|3877.5|3872.5|3875.5|3871.5|0
1631622600000|2021-09-14 12:30:00|3878|3875.5|3885.5|3881|3885.5|3882|3878|3875|1
1631622900000|2021-09-14 12:35:00|3885|3882|3888.5|3884.5|3891.5|3887.5|3885|3882|0
1631623200000|2021-09-14 12:40:00|3889|3885.5|3892|3888|3893|3888.5|3889|3885.5|0
1631623500000|2021-09-14 12:45:00|3892.5|3889|3894.5|3891|3895|3891|3891|3887.5|5
1631623800000|2021-09-14 12:50:00|3895|3892|3893.5|3889.5|3895.5|3892|3893.5|3889.5|0
1631624100000|2021-09-14 12:55:00|3894|3890|3891|3888|3895.5|3891.5|3891|3888|4
1631624400000|2021-09-14 13:00:00|3892|3888.5|3893|3889|3894.5|3891|3892|3888.5|5
1631624700000|2021-09-14 13:05:00|3892.5|3888.5|3893|3889.5|3894|3890|3892|3888.5|0
1631625000000|2021-09-14 13:10:00|3893.5|3889|3893|3889|3893.5|3889.5|3892.5|3888.5|0
1631625300000|2021-09-14 13:15:00|3892.5|3888.5|3894.5|3890.5|3895|3891.5|3892|3888|0
1631625600000|2021-09-14 13:20:00|3895|3891|3895.5|3891.5|3896.5|3892.5|3895|3891|0
1631625900000|2021-09-14 13:25:00|3895|3892|3897.5|3893.5|3898.5|3894.5|3895|3892|0
1631626200000|2021-09-14 13:30:00|3898|3894|3902.5|3898.5|3903|3899.5|3898|3894|2
1631626500000|2021-09-14 13:35:00|3903|3899|3902.5|3898|3907|3902.5|3902.5|3898|3
1631626800000|2021-09-14 13:40:00|3903.5|3898.5|3906.5|3902|3910|3905.5|3903.5|3898.5|0
1631627100000|2021-09-14 13:45:00|3907|3902.5|3911|3906.5|3912|3907.5|3906|3901.5|0
1631627400000|2021-09-14 13:50:00|3910.5|3906|3907.5|3903|3910.5|3906|3907|3902.5|4
1631627700000|2021-09-14 13:55:00|3908|3903.5|3909|3906|3909.5|3906|3906.5|3902.5|4
1631628000000|2021-09-14 14:00:00|3908.5|3904.5|3913|3909.5|3913|3909.5|3906|3902|107
1631628300000|2021-09-14 14:05:00|3912.5|3909|3911|3907|3915|3911|3910.5|3907|0
1631628600000|2021-09-14 14:10:00|3910.5|3906.5|3910.5|3906.5|3913|3908.5|3909.5|3905.5|5
1631628900000|2021-09-14 14:15:00|3911|3907|3913.5|3909.5|3913.5|3909.5|3911|3906.5|0
1631629200000|2021-09-14 14:20:00|3914|3910|3917|3913|3917.5|3913.5|3914|3910|0
1631629500000|2021-09-14 14:25:00|3917.5|3913.5|3921|3917.5|3922.5|3918.5|3917.5|3913.5|0
1631629800000|2021-09-14 14:30:00|3921.5|3918|3921.5|3918|3924.5|3920.5|3921|3917|12
1631630100000|2021-09-14 14:35:00|3922.5|3918.5|3914.5|3910.5|3922.5|3919|3914.5|3910.5|1
1631630400000|2021-09-14 14:40:00|3914|3911|3915.5|3911|3916|3912|3912.5|3908.5|0
1631630700000|2021-09-14 14:45:00|3915|3910.5|3909.5|3905|3915.5|3911|3909|3905|0
1631631000000|2021-09-14 14:50:00|3909|3904.5|3909.5|3905.5|3910|3905.5|3908.5|3904.5|1
1631631300000|2021-09-14 14:55:00|3910|3905|3911|3907|3911.5|3907|3909|3905|1
1631631600000|2021-09-14 15:00:00|3911.5|3907.5|3914.5|3910|3914.5|3910.5|3911.5|3907.5|1
1631631900000|2021-09-14 15:05:00|3915|3910.5|3917.5|3914|3920|3916|3914.5|3910.5|0
1631632200000|2021-09-14 15:10:00|3917|3913.5|3917|3913.5|3917|3914.5|3916.5|3913|1
1631632500000|2021-09-14 15:15:00|3916.5|3913|3919.5|3916|3920|3917|3916.5|3913|7
1631632800000|2021-09-14 15:20:00|3920|3916.5|3923|3919|3923|3919|3920|3916.5|0
1631633100000|2021-09-14 15:25:00|3922|3918.5|3923|3917.5|3923|3918.5|3920|3916.5|6
1631633400000|2021-09-14 15:30:00|3926.5|3917|3927|3919.5|3931.5|3919.5|3926|3917|0
1631633700000|2021-09-14 15:35:00|3927.5|3919|3931.5|3915.5|3931.5|3919|3927.5|3904.5|0
1631634000000|2021-09-14 15:40:00|3943|3915|3945.5|3912.5|3951.5|3916|3932.5|3866|0
1631634300000|2021-09-14 15:45:00|3944.5|3913|3931|3914.5|3944.5|3915|3931|3911|0
1631634600000|2021-09-14 15:50:00|3946|3915|3944|3908.5|3946|3915|3931|3908.5|0
1631634900000|2021-09-14 15:55:00|3946|3866|3945.5|3902|3946|3902|3945.5|3866|0
1631685600000|2021-09-15 06:00:00|3951.5|3889.5|3969.5|3857|3969.5|3889.5|3949.5|3857|0
1631687400000|2021-09-15 06:30:00|3969|3857.5|3969|3857.5|3969|3857.5|3969|3857.5|0
1631688600000|2021-09-15 06:50:00|3968|3868|3949|3897.5|3968|3897.5|3947.5|3868|0
1631688900000|2021-09-15 06:55:00|3948.5|3898|3935|3905.5|3949|3906|3934.5|3898|0
1631689200000|2021-09-15 07:00:00|3934.5|3907.5|3931.5|3926.5|3948.5|3928.5|3931.5|3907.5|0
1631689500000|2021-09-15 07:05:00|3931|3926|3921.5|3917|3931|3926|3918|3914|1
1631689800000|2021-09-15 07:10:00|3920.5|3916.5|3919.5|3915.5|3920.5|3916.5|3915.5|3911|0
1631690100000|2021-09-15 07:15:00|3920|3915|3920.5|3916|3920.5|3916.5|3915.5|3911|0
1631690400000|2021-09-15 07:20:00|3920|3916.5|3918.5|3914|3920|3916.5|3916.5|3912|0
1631690700000|2021-09-15 07:25:00|3919|3914.5|3920|3915.5|3921|3917.5|3919|3914.5|0
1631691000000|2021-09-15 07:30:00|3919.5|3916|3921.5|3917|3923.5|3919.5|3918.5|3914.5|0
1631691300000|2021-09-15 07:35:00|3922|3917.5|3922.5|3918|3924|3920|3921|3917|0
1631691600000|2021-09-15 07:40:00|3923|3918.5|3926.5|3922.5|3926.5|3922.5|3923|3918.5|0
1631691900000|2021-09-15 07:45:00|3927|3923|3924.5|3920.5|3928.5|3924.5|3924|3920|0
1631692200000|2021-09-15 07:50:00|3924|3920|3923|3919|3925|3921|3922.5|3918.5|0
1631692500000|2021-09-15 07:55:00|3923.5|3918.5|3922|3917.5|3923.5|3918.5|3919.5|3915|0
1631692800000|2021-09-15 08:00:00|3922.5|3918|3921.5|3917.5|3925.5|3921.5|3921.5|3917.5|0
1631693100000|2021-09-15 08:05:00|3921|3917|3920|3915.5|3921|3917|3919.5|3915|0
1631693400000|2021-09-15 08:10:00|3919.5|3915|3918|3914|3920.5|3916|3917.5|3914|28
1631693700000|2021-09-15 08:15:00|3917.5|3913.5|3917|3913|3918.5|3913.5|3916.5|3912.5|0
1631694000000|2021-09-15 08:20:00|3916.5|3913.5|3919.5|3915|3919.5|3915|3916.5|3913.5|0
1631694300000|2021-09-15 08:25:00|3920|3916|3921.5|3918|3922|3918|3919.5|3916|0
1631694600000|2021-09-15 08:30:00|3921|3917.5|3918|3914|3922|3918.5|3918|3914|0
1631694900000|2021-09-15 08:35:00|3917.5|3913.5|3917.5|3913.5|3918|3914|3915.5|3911|0
1631695200000|2021-09-15 08:40:00|3917|3913|3916|3911.5|3919|3915|3915.5|3911.5|0
1631695500000|2021-09-15 08:45:00|3915.5|3911|3915.5|3911|3917|3913|3915|3911|0
1631695800000|2021-09-15 08:50:00|3916|3911.5|3916.5|3912|3917.5|3913|3916|3911.5|80
1631696100000|2021-09-15 08:55:00|3916|3913|3914.5|3911|3916.5|3913|3914.5|3910.5|0
1631696400000|2021-09-15 09:00:00|3915|3910.5|3915|3910.5|3915|3910.5|3913.5|3909.5|0
1631696700000|2021-09-15 09:05:00|3914.5|3910|3915|3911|3916|3912|3913.5|3909.5|0
1631697000000|2021-09-15 09:10:00|3915.5|3911.5|3915|3911|3917|3913|3914.5|3911|0
1631697300000|2021-09-15 09:15:00|3915.5|3910.5|3914|3910|3915.5|3910.5|3912|3908|0
1631697600000|2021-09-15 09:20:00|3913.5|3909.5|3914.5|3911|3915|3911|3912.5|3908.5|0
1631697900000|2021-09-15 09:25:00|3915|3910.5|3914|3910|3915|3911|3913.5|3909.5|0
1631698200000|2021-09-15 09:30:00|3913.5|3909.5|3911|3907|3914|3909.5|3911|3907|0
1631698500000|2021-09-15 09:35:00|3910.5|3906.5|3911.5|3907.5|3912|3908|3909.5|3906|0
1631698800000|2021-09-15 09:40:00|3911|3907|3915|3911|3915|3911|3910.5|3906.5|0
1631699100000|2021-09-15 09:45:00|3914.5|3910.5|3913.5|3909.5|3915|3910.5|3913.5|3909.5|0
1631699400000|2021-09-15 09:50:00|3914|3910|3912.5|3908.5|3915.5|3912|3912|3908.5|0
1631699700000|2021-09-15 09:55:00|3913|3909|3912.5|3908.5|3913.5|3909.5|3912.5|3908.5|0
1631700000000|2021-09-15 10:00:00|3913|3909|3914|3910|3914|3910|3912.5|3909|0
1631700300000|2021-09-15 10:05:00|3913.5|3910.5|3914.5|3910.5|3915.5|3912|3913.5|3910.5|0
1631700600000|2021-09-15 10:10:00|3914|3910|3911|3907|3914.5|3910|3911|3907|0
1631700900000|2021-09-15 10:15:00|3911.5|3907.5|3910.5|3907|3912.5|3908|3910.5|3906.5|0
1631701200000|2021-09-15 10:20:00|3911|3906.5|3913|3909.5|3913|3909.5|3911|3906.5|0
1631701500000|2021-09-15 10:25:00|3913.5|3909|3917|3912.5|3917|3913|3913.5|3909|0
1631701800000|2021-09-15 10:30:00|3916.5|3912|3916.5|3912.5|3916.5|3912.5|3915|3911.5|0
1631702100000|2021-09-15 10:35:00|3917|3913|3916.5|3913|3918|3914|3916|3912|0
1631702400000|2021-09-15 10:40:00|3916|3912.5|3915.5|3911.5|3916|3913|3914.5|3910.5|2
1631702700000|2021-09-15 10:45:00|3915|3911|3915.5|3911.5|3916|3912|3914.5|3911|0
1631703000000|2021-09-15 10:50:00|3915|3911|3912.5|3908|3915|3911|3912.5|3908|0
1631703300000|2021-09-15 10:55:00|3913|3908.5|3914|3910|3914|3910|3913|3908.5|40
1631703600000|2021-09-15 11:00:00|3914.5|3907|3914|3910.5|3916.5|3910.5|3912|3906.5|0
1631703900000|2021-09-15 11:05:00|3914.5|3910|3915|3910.5|3915.5|3910.5|3914.5|3910|0
1631704200000|2021-09-15 11:10:00|3914.5|3910|3912|3908.5|3914.5|3910|3912|3908|0
1631704500000|2021-09-15 11:15:00|3912.5|3908|3912.5|3909|3914|3910|3912.5|3908|0
1631704800000|2021-09-15 11:20:00|3913|3908.5|3915.5|3912|3915.5|3912|3913|3908.5|0
1631705100000|2021-09-15 11:25:00|3916|3912.5|3916|3911.5|3916|3912.5|3915|3911.5|0
1631705400000|2021-09-15 11:30:00|3915.5|3911|3914.5|3911|3915.5|3911|3913|3909.5|0
1631705700000|2021-09-15 11:35:00|3915|3910.5|3914.5|3910.5|3915|3911|3914|3910|0
1631706000000|2021-09-15 11:40:00|3915|3911|3913.5|3910|3915|3911.5|3913|3909.5|299
1631706300000|2021-09-15 11:45:00|3913|3909.5|3913.5|3909|3914|3910|3912.5|3909|0
1631706600000|2021-09-15 11:50:00|3913|3909.5|3914|3910|3914.5|3910.5|3912.5|3909.5|40
1631706900000|2021-09-15 11:55:00|3914.5|3911|3914.5|3911|3915|3911|3913.5|3909.5|4
1631707200000|2021-09-15 12:00:00|3915|3910.5|3915|3911|3915.5|3911|3914|3910|0
1631707500000|2021-09-15 12:05:00|3915.5|3910.5|3916|3911.5|3916|3911.5|3914|3910.5|0
1631707800000|2021-09-15 12:10:00|3915.5|3911|3916.5|3912.5|3917|3912.5|3914.5|3910.5|0
1631708100000|2021-09-15 12:15:00|3915.5|3913|3917|3913.5|3917.5|3913.5|3915.5|3913|0
1631708400000|2021-09-15 12:20:00|3916.5|3913|3912.5|3909|3917|3913|3912.5|3909|9
1631708700000|2021-09-15 12:25:00|3912|3908.5|3914.5|3909|3914.5|3909|3912|3908.5|0
1631709000000|2021-09-15 12:30:00|3914|3910.5|3916|3912|3918.5|3915|3914|3910|0
1631709300000|2021-09-15 12:35:00|3916.5|3911.5|3918|3914.5|3918.5|3914.5|3916.5|3911.5|0
1631709600000|2021-09-15 12:40:00|3918.5|3914|3920.5|3916.5|3920.5|3917|3917|3913|53
1631709900000|2021-09-15 12:45:00|3921.5|3917|3922|3918|3922.5|3918|3921|3917|1
1631710200000|2021-09-15 12:50:00|3922.5|3918.5|3922|3917.5|3922.5|3919|3921.5|3917.5|0
1631710500000|2021-09-15 12:55:00|3922.5|3918|3921|3917.5|3922.5|3918.5|3919|3915|8
1631710800000|2021-09-15 13:00:00|3920.5|3916|3920.5|3916.5|3921|3917.5|3919.5|3915.5|2
1631711100000|2021-09-15 13:05:00|3920|3916|3921|3917.5|3921.5|3917.5|3919.5|3915.5|0
1631711400000|2021-09-15 13:10:00|3921.5|3917|3923|3918.5|3924|3919.5|3920|3916|0
1631711700000|2021-09-15 13:15:00|3923.5|3919|3923.5|3919.5|3925|3921|3922.5|3918.5|0
1631712000000|2021-09-15 13:20:00|3923|3919|3920.5|3916|3923|3919|3920.5|3916|0
1631712300000|2021-09-15 13:25:00|3921|3916.5|3917.5|3913|3922|3917.5|3917|3913|0
1631712600000|2021-09-15 13:30:00|3917|3913.5|3916.5|3912|3918|3913.5|3915|3910.5|3
1631712900000|2021-09-15 13:35:00|3916|3911.5|3911|3907|3916|3911.5|3910|3906.5|136
1631713200000|2021-09-15 13:40:00|3911.5|3906.5|3904|3900|3912.5|3908|3903.5|3899.5|2
1631713500000|2021-09-15 13:45:00|3904.5|3900.5|3905.5|3901|3907.5|3903|3904|3900.5|0
1631713800000|2021-09-15 13:50:00|3906|3901.5|3901|3896.5|3906.5|3902|3900|3896.5|0
1631714100000|2021-09-15 13:55:00|3900.5|3897|3909.5|3905|3909.5|3905|3900|3896.5|0
1631714400000|2021-09-15 14:00:00|3910|3905.5|3909|3904.5|3910.5|3906.5|3905.5|3901.5|10
1631714700000|2021-09-15 14:05:00|3908.5|3904|3905|3901|3910.5|3906.5|3904.5|3900.5|0
1631715000000|2021-09-15 14:10:00|3904|3900.5|3898|3894.5|3904.5|3901|3897|3893|7
1631715300000|2021-09-15 14:15:00|3897.5|3894|3904.5|3900|3904.5|3900|3895|3891.5|0
1631715600000|2021-09-15 14:20:00|3904|3900.5|3899.5|3895.5|3904|3901|3899.5|3895.5|4
1631715900000|2021-09-15 14:25:00|3899|3896|3901.5|3897.5|3901.5|3898|3897.5|3893|3
1631716200000|2021-09-15 14:30:00|3901|3898|3907|3903|3907|3903|3900.5|3896.5|120
1631716500000|2021-09-15 14:35:00|3907.5|3903.5|3910.5|3906.5|3912.5|3908.5|3907.5|3903.5|0
1631716800000|2021-09-15 14:40:00|3910|3906|3907|3903|3910|3906.5|3906|3902.5|1
1631717100000|2021-09-15 14:45:00|3906.5|3902.5|3906.5|3902.5|3906.5|3903|3903|3899.5|0
1631717400000|2021-09-15 14:50:00|3906|3902|3905|3901|3906.5|3902.5|3904|3900|0
1631717700000|2021-09-15 14:55:00|3904.5|3900.5|3904.5|3900|3905|3901|3902.5|3898.5|0
1631718000000|2021-09-15 15:00:00|3904|3900.5|3902.5|3897|3904|3900.5|3902|3895|0
1631718300000|2021-09-15 15:05:00|3902|3896.5|3899|3893.5|3902|3896.5|3898|3893.5|0
1631718600000|2021-09-15 15:10:00|3898.5|3893|3897|3891|3898.5|3893|3896.5|3891|67
1631718900000|2021-09-15 15:15:00|3896.5||3895.5||3897.5||3895.5||0
1631719200000|2021-09-15 15:20:00|3895|3890.5|3895|3890.5|3895.5|3890.5|3895|3890.5|0
1631719500000|2021-09-15 15:25:00|3895.5|3890|3894|3889.5|3895.5|3890|3894|3889.5|3
1631719800000|2021-09-15 15:30:00|3894.5|3889|3892.5|3885|3894.5|3889|3891|3885|29
1631720100000|2021-09-15 15:35:00|3893|3885.5|3893.5|3882|3893.5|3886.5|3893|3873|0
1631720400000|2021-09-15 15:40:00||3873.5||3873||3878.5||3831|0
1631720700000|2021-09-15 15:45:00||3831||3872.5||3873.5||3831|0
1631721300000|2021-09-15 15:55:00||3831||3874||3874||3831|0
1631721600000|2021-09-15 16:00:00||3865.5||3874.5||3874.5||3865.5|0
1631721900000|2021-09-15 16:05:00||3831||3873.5||3875.5||3831|0
1631722200000|2021-09-15 16:10:00|3911||3918.5||3925||3911||0
1631722800000|2021-09-15 16:20:00|3925|3874|3917.5|3874|3925|3874|3917.5|3874|0
1631723100000|2021-09-15 16:25:00|3925|3874.5|3917|3874.5|3925|3874.5|3917|3874.5|0
1631724000000|2021-09-15 16:40:00|3925||3925||3925||3925||0
1631724300000|2021-09-15 16:45:00|3924.5|3841.5|3910|3875.5|3925|3875.5|3910|3841.5|0
1631724600000|2021-09-15 16:50:00||3867||3876.5||3876.5||3867|0
1631725200000|2021-09-15 17:00:00||3868||3877||3877||3868|0
1631726400000|2021-09-15 17:20:00||3868.5||3877.5||3877.5||3868.5|0
1631726700000|2021-09-15 17:25:00||3869||3878||3878||3869|0
1631727000000|2021-09-15 17:30:00||3852||3879||3879||3852|0
1631727300000|2021-09-15 17:35:00||3852||3879.5||3879.5||3852|0
1631727900000|2021-09-15 17:45:00||3871||3880||3880||3871|0
1631728800000|2021-09-15 18:00:00||3852||3880.5||3880.5||3852|0
1631729100000|2021-09-15 18:05:00||3872||3881||3881||3872|0
1631729400000|2021-09-15 18:10:00||3852||3881.5||3881.5||3852|0
1631730300000|2021-09-15 18:25:00||3873||3882.5||3882.5||3873|0
1631730600000|2021-09-15 18:30:00||3874||3883||3883||3874|0
1631730900000|2021-09-15 18:35:00||3852||3885||3885||3852|0
1631731200000|2021-09-15 18:40:00||3852||3886||3886||3852|0
1631731500000|2021-09-15 18:45:00||3852||3886.5||3886.5||3852|0
1631731800000|2021-09-15 18:50:00||3878||3887||3887||3878|0
1631733000000|2021-09-15 19:10:00||3878.5||3888.5||3888.5||3852|0
1631733300000|2021-09-15 19:15:00||3880||3890||3890||3852|0
1631733600000|2021-09-15 19:20:00||3852||3890.5||3890.5||3852|0
1631734200000|2021-09-15 19:30:00||3882||3889.5||3889.5||3852|0
1631735100000|2021-09-15 19:45:00||3888.5||3888.5||3890.5||3888.5|0
1631772000000|2021-09-16 06:00:00|3928|3867|3930|3852.5|3930|3867|3926|3852.5|0
1631772300000|2021-09-16 06:05:00|3929.5|3853.5|3929.5|3853.5|3929.5|3853.5|3929.5|3853.5|0
1631775300000|2021-09-16 06:55:00|3929|3856|3905|3867|3929.5|3884.5|3905|3854|0
1631775600000|2021-09-16 07:00:00|3904.5|3873|3901.5|3895|3920.5|3896.5|3899|3873|0
1631775900000|2021-09-16 07:05:00|3901|3895.5|3903.5|3896|3905.5|3896.5|3899.5|3895|0
1631776200000|2021-09-16 07:10:00|3904|3896.5|3899|3892.5|3904.5|3897|3897|3892|6
1631776500000|2021-09-16 07:15:00|3899.5|3892|3899.5|3892.5|3900.5|3892.5|3895.5|3892|0
1631776800000|2021-09-16 07:20:00|3901|3892|3898|3892|3901|3892|3898|3891.5|0
1631777100000|2021-09-16 07:25:00|3898.5|3892.5|3896.5|3892|3899|3893.5|3896|3892|0
1631777400000|2021-09-16 07:30:00|3897|3893|3901.5|3895|3901.5|3895.5|3897|3892|0
1631777700000|2021-09-16 07:35:00|3899.5|3895.5|3902|3895.5|3903.5|3898|3899.5|3895.5|4
1631778000000|2021-09-16 07:40:00|3901.5|3895|3899.5|3895|3902|3896.5|3898.5|3895|0
1631778300000|2021-09-16 07:45:00|3900|3895.5|3897.5|3895|3901.5|3896|3897.5|3894.5|0
1631778600000|2021-09-16 07:50:00|3898|3894.5|3897.5|3894|3900|3896|3896.5|3894|3
1631778900000|2021-09-16 07:55:00|3898|3894.5|3896|3892|3898.5|3895|3895|3892|0
1631779200000|2021-09-16 08:00:00|3895.5|3891.5|3898.5|3894.5|3898.5|3894.5|3893.5|3891|3
1631779500000|2021-09-16 08:05:00|3899|3894|3897.5|3893.5|3899|3894.5|3897|3893|0
1631779800000|2021-09-16 08:10:00|3898|3893|3896.5|3892.5|3898|3893.5|3896|3892.5|0
1631780100000|2021-09-16 08:15:00|3897|3893|3898|3893.5|3898|3893.5|3897|3893|0
1631780400000|2021-09-16 08:20:00|3897.5|3893|3897.5|3893.5|3898|3894|3896.5|3892|1
1631780700000|2021-09-16 08:25:00|3897|3893|3894.5|3890.5|3897|3893.5|3894.5|3890.5|0
1631781000000|2021-09-16 08:30:00|3895|3891|3895.5|3891|3895.5|3891|3895|3890.5|0
1631781300000|2021-09-16 08:35:00|3895|3890.5|3895.5|3891|3896|3891|3893|3888.5|0
1631781600000|2021-09-16 08:40:00|3896|3891.5|3895.5|3891|3896|3892|3894|3890|0
1631781900000|2021-09-16 08:45:00|3895|3890.5|3895|3890.5|3895|3890.5|3895|3890.5|0
1631782200000|2021-09-16 08:50:00|3894|3889|3889.5|3886|3894|3889|3889.5|3885.5|0
1631782500000|2021-09-16 08:55:00|3889|3885.5|3885.5|3881.5|3889.5|3885.5|3885.5|3881|0
1631782800000|2021-09-16 09:00:00|3886|3881|3886|3881.5|3886.5|3882|3883.5|3881|29
1631783100000|2021-09-16 09:05:00|3885.5||3886||3886||3885.5||0
1631783400000|2021-09-16 09:10:00|3886.5|3882|3887.5|3882.5|3887.5|3883.5|3886.5|3882|0
1631783700000|2021-09-16 09:15:00|3888|3883|3888.5|3883.5|3888.5|3883.5|3888|3883|0
1631784000000|2021-09-16 09:20:00|3888|3883|3886.5|3882.5|3888|3883|3886|3882|0
1631784300000|2021-09-16 09:25:00|3887|3883|3888.5|3884|3888.5|3884.5|3887|3883|0
1631784600000|2021-09-16 09:30:00|3888|3883.5|3888|3883.5|3889.5|3883.5|3886.5|3882|19
1631784900000|2021-09-16 09:35:00|3888.5||3888.5||3888.5||3888.5||0
1631785200000|2021-09-16 09:40:00|3888|3884|3891|3886.5|3891.5|3886.5|3888|3884|0
1631785500000|2021-09-16 09:45:00|3890.5|3886|3889|3884.5|3890.5|3886|3886.5|3882.5|0
1631785800000|2021-09-16 09:50:00|3888|3884|3887|3882|3888|3884|3886.5|3882|0
1631786100000|2021-09-16 09:55:00|3887.5|3882.5|3888.5|3884.5|3888.5|3884.5|3887.5|3882.5|0
1631786400000|2021-09-16 10:00:00|3888|3884|3887|3882|3888|3884.5|3886.5|3882|0
1631786700000|2021-09-16 10:05:00|3886.5|3882.5|3887|3881.5|3887|3882.5|3886.5|3881.5|0
1631787000000|2021-09-16 10:10:00|3886.5|3882|3886.5|3882.5|3886.5|3882.5|3885|3882|0
1631787300000|2021-09-16 10:15:00|3887|3883|3887.5|3882.5|3887.5|3883.5|3887|3882.5|0
1631787600000|2021-09-16 10:20:00||3882||3882.5||3882.5||3882|19
1631787900000|2021-09-16 10:25:00|3887|3882|3886.5|3881.5|3887|3882|3885.5|3881.5|0
1631788200000|2021-09-16 10:30:00|3887|3882|3885|3881.5|3887|3882.5|3885|3881.5|0
1631788500000|2021-09-16 10:35:00|3885.5||3886.5||3887||3885.5||0
1631788800000|2021-09-16 10:40:00|3887|3882|3889|3884.5|3889|3884.5|3887|3881.5|0
1631789100000|2021-09-16 10:45:00|3889.5|3885|3888.5|3885.5|3890.5|3886.5|3888.5|3885|1
1631789400000|2021-09-16 10:50:00|3889|3885|3889|3885|3889|3885.5|3889|3885|0
1631789700000|2021-09-16 10:55:00|3889.5|3885.5|3891|3886.5|3891|3886.5|3889.5|3885.5|0
1631790000000|2021-09-16 11:00:00|3891.5|3884.5|3890.5|3885.5|3893.5|3885.5|3890|3883.5|0
1631790300000|2021-09-16 11:05:00|3893.5|3886|3890|3885.5|3893.5|3887.5|3889.5|3885.5|0
1631790900000|2021-09-16 11:15:00|3890.5|3885|3889.5|3885.5|3890.5|3885.5|3888.5|3885|0
1631791200000|2021-09-16 11:20:00|3890|3885|3888.5|3884.5|3890.5|3885|3888.5|3884.5|0
1631791500000|2021-09-16 11:25:00|3888|3884|3888.5|3883.5|3888.5|3884|3888|3883|0
1631791800000|2021-09-16 11:30:00|3888||3888.5||3888.5||3888||0
1631792100000|2021-09-16 11:35:00|3888|3883|3887.5|3882.5|3888|3883|3886.5|3882|0
1631792400000|2021-09-16 11:40:00|3888|3883|3888|3883.5|3888|3883.5|3888|3883|0
1631792700000|2021-09-16 11:45:00|3888.5|3884|3889|3884.5|3889|3884.5|3888.5|3884|0
1631793000000|2021-09-16 11:50:00|3888.5|3884|3885.5|3882|3888.5|3884|3885|3882|0
1631793300000|2021-09-16 11:55:00|3886|3881.5|3886|3882.5|3886|3882.5|3886|3881|0
1631793600000|2021-09-16 12:00:00|3886.5|3882|3883|3878|3887|3882|3883|3878|0
1631793900000|2021-09-16 12:05:00|3882.5|3877.5|3884|3879.5|3884|3879.5|3881|3877|0
1631794200000|2021-09-16 12:10:00|3884.5|3880|3884|3880|3886|3881.5|3884|3880|0
1631794500000|2021-09-16 12:15:00|3884.5|3880.5|3887|3883.5|3887|3883.5|3884.5|3880.5|0
1631794800000|2021-09-16 12:20:00|3887.5|3884|3888|3883.5|3891.5|3886.5|3887.5|3883|0
1631795100000|2021-09-16 12:25:00|3888.5|3884|3888.5|3881.5|3888.5|3884.5|3888|3881.5|27
1631795400000|2021-09-16 12:30:00|3889|3882|3888.5|3883.5|3892|3888.5|3888|3882|0
1631795700000|2021-09-16 12:35:00|3889|3884|3887.5|3884|3889|3885.5|3887.5|3884|0
1631796000000|2021-09-16 12:40:00|3887|3883.5|3885.5|3881.5|3887|3883.5|3885.5|3880.5|0
1631796300000|2021-09-16 12:45:00|3886|3881|3885.5|3881.5|3887|3882.5|3885|3881|0
1631796600000|2021-09-16 12:50:00|3886|3882|3886.5|3882.5|3888|3883.5|3886|3882|0
1631796900000|2021-09-16 12:55:00|3887|3882|3887|3883|3887|3883.5|3887|3881.5|0
1631797200000|2021-09-16 13:00:00|3886.5|3882.5|3886.5|3882.5|3886.5|3882.5|3885|3880|0
1631797500000|2021-09-16 13:05:00|3887|3883|3885|3881.5|3887|3883|3885|3881.5|0
1631797800000|2021-09-16 13:10:00|3885.5|3881|3885|3881|3885.5|3881|3883.5|3880|0
1631798100000|2021-09-16 13:15:00|3885.5|3881.5|3889|3885|3889|3885|3885.5|3881.5|0
1631798400000|2021-09-16 13:20:00|3889.5|3884.5|3889|3885|3890|3886|3888|3884.5|0
1631798700000|2021-09-16 13:25:00|3889.5|3885.5|3891.5|3886|3891.5|3886|3889.5|3885|0
1631799000000|2021-09-16 13:30:00|3892|3887|3899|3893.5|3900|3895|3889.5|3885.5|1
1631799300000|2021-09-16 13:35:00|3899.5|3894|3891.5|3887|3900.5|3895|3891.5|3887|0
1631799600000|2021-09-16 13:40:00|3891|3886.5|3890|3885|3892.5|3887|3889.5|3885|0
1631799900000|2021-09-16 13:45:00|3890.5|3886|3886.5|3882|3892.5|3887|3886|3882|0
1631800200000|2021-09-16 13:50:00|3885.5|3881.5|3887.5|3882.5|3889|3882.5|3884|3880|0
1631800500000|2021-09-16 13:55:00|3887|3882|3890.5|3885.5|3892.5|3885.5|3886|3882|0
1631800800000|2021-09-16 14:00:00|3889.5|3885|3888.5|3883.5|3890|3885.5|3887.5|3883.5|0
1631801100000|2021-09-16 14:05:00|3889|3884.5|3896|3891.5|3896.5|3891.5|3889|3884.5|0
1631801400000|2021-09-16 14:10:00|3895.5|3891|3892.5|3888.5|3895.5|3891|3892.5|3888.5|1
1631801700000|2021-09-16 14:15:00|3893|3888|3890|3885.5|3894|3888|3889|3885|0
1631802000000|2021-09-16 14:20:00|3889.5|3885|3893|3887.5|3893|3887.5|3889.5|3885|0
1631802300000|2021-09-16 14:25:00|3892.5||3892.5||3893||3892||0
1631802600000|2021-09-16 14:30:00|3892|3887|3894.5|3889.5|3894.5|3889.5|3890|3886.5|1
1631802900000|2021-09-16 14:35:00|3894||3894.5||3895||3894||0
1631803200000|2021-09-16 14:40:00|3895|3889|3894|3888.5|3895|3889.5|3892|3888|0
1631803500000|2021-09-16 14:45:00|3894.5|3889|3899.5|3894.5|3899.5|3894.5|3894.5|3889|0
1631803800000|2021-09-16 14:50:00|3900|3895|3898|3894.5|3903.5|3898.5|3897.5|3894.5|0
1631804100000|2021-09-16 14:55:00|3897.5|3894|3899.5|3894.5|3899.5|3894.5|3897|3893.5|0
1631804400000|2021-09-16 15:00:00|3900|3894|3898|3894.5|3900|3894.5|3898|3894|17
1631804700000|2021-09-16 15:05:00|3898.5|3894|3899.5|3894.5|3899.5|3894.5|3898.5|3894|0
1631805000000|2021-09-16 15:10:00|3899|3895.5|3900|3895.5|3901|3895.5|3898.5|3895.5|1
1631805300000|2021-09-16 15:15:00|3899.5|3895|3894|3889.5|3899.5|3895|3894|3889.5|0
1631805600000|2021-09-16 15:20:00|3894.5|3890|3895.5|3890.5|3895.5|3890.5|3894.5|3890|0
1631805900000|2021-09-16 15:25:00|3896|3891|3899.5|3893|3899.5|3894.5|3896|3891|2
1631806200000|2021-09-16 15:30:00|3900|3892.5|3900|3890.5|3902.5|3895|3899.5|3890.5|0
1631806500000|2021-09-16 15:35:00|3900.5|3891|3905.5|3886|3908.5|3893|3900|3880.5|0
1631806800000|2021-09-16 15:40:00|3906|3872.5|3906|3882|3909|3889|3905.5|3872.5|0
1631807100000|2021-09-16 15:45:00|3905.5|3882.5|3908|3887|3908.5|3889|3905.5|3882|0
1631807400000|2021-09-16 15:50:00|3907.5|3887.5|3908|3889.5|3908.5|3890|3906.5|3887|0
1631807700000|2021-09-16 15:55:00|3907.5|3890|3909|3887|3909|3890.5|3907|3887|0
1631808000000|2021-09-16 16:00:00|3908.5|3887.5|3909|3880|3909.5|3891|3907.5|3880|0
1631808300000|2021-09-16 16:05:00|3909.5|3838.5|3909.5|3880|3909.5|3880|3909.5|3838.5|0
1631808600000|2021-09-16 16:10:00||3840.5||3880||3880||3840.5|0
1631808900000|2021-09-16 16:15:00||3845||3880||3880||3845|0
1631809200000|2021-09-16 16:20:00||3871.5||3880||3880||3871.5|0
1631809500000|2021-09-16 16:25:00||3843||3877.5||3880||3843|0
1631809800000|2021-09-16 16:30:00||3869||3877.5||3877.5||3869|0
1631810100000|2021-09-16 16:35:00||3878.5||3878.5||3878.5||3878.5|0
1631810400000|2021-09-16 16:40:00||3879||3879||3879||3879|0
1631810700000|2021-09-16 16:45:00||3870.5||3879||3879||3870.5|0
1631811300000|2021-09-16 16:55:00||3843||3879||3879||3843|0
1631811600000|2021-09-16 17:00:00||3870.5||3879||3879||3870.5|0
1631811900000|2021-09-16 17:05:00||3870.5||3879||3879||3870.5|0
1631812200000|2021-09-16 17:10:00||3870.5||3879||3879||3870.5|0
1631812500000|2021-09-16 17:15:00||3840.5||3879||3879||3840.5|0
1631812800000|2021-09-16 17:20:00||3843||3879||3879||3843|0
1631813100000|2021-09-16 17:25:00||3870.5||3879.5||3879.5||3843|0
1631813400000|2021-09-16 17:30:00||3843||3879.5||3879.5||3843|0
1631814000000|2021-09-16 17:40:00||3843||3879.5||3879.5||3843|0
1631814600000|2021-09-16 17:50:00||3871||3879.5||3879.5||3871|0
1631814900000|2021-09-16 17:55:00||3845||3879.5||3879.5||3845|0
1631815200000|2021-09-16 18:00:00||3871||3879.5||3879.5||3871|0
1631815500000|2021-09-16 18:05:00||3871||3879.5||3879.5||3871|0
1631816100000|2021-09-16 18:15:00||3871||3879.5||3879.5||3871|0
1631816400000|2021-09-16 18:20:00||3847.5||3879.5||3879.5||3847.5|0
1631817000000|2021-09-16 18:30:00||3871||3879.5||3879.5||3871|0
1631817300000|2021-09-16 18:35:00||3847.5||3879.5||3879.5||3847.5|0
1631818200000|2021-09-16 18:50:00||3871||3879.5||3879.5||3847.5|0
1631818500000|2021-09-16 18:55:00||3847.5||3879.5||3879.5||3847.5|0
1631819400000|2021-09-16 19:10:00||3871||3879.5||3879.5||3871|0
1631819700000|2021-09-16 19:15:00||3847.5||3879.5||3879.5||3847.5|0
1631820000000|2021-09-16 19:20:00||3871||3879.5||3879.5||3871|0
1631820600000|2021-09-16 19:30:00||3847.5||3879.5||3879.5||3847.5|0
1631821200000|2021-09-16 19:40:00||3871||3879.5||3879.5||3871|0
1631821500000|2021-09-16 19:45:00||3871||3861.5||3879.5||3847.5|0
1631821800000|2021-09-16 19:50:00||3847.5||3888.5||3888.5||3847.5|0
1631822100000|2021-09-16 19:55:00||3880||3885.5||3888.5||3847.5|0
1631858400000|2021-09-17 06:00:00|3944|3883|4643|3751|4643|3883|3942|3751|0
1631858700000|2021-09-17 06:05:00|4504.5|3852.5|3954.5|3872.5|4504.5|3872.5|3954.5|3852.5|0
1631859000000|2021-09-17 06:10:00|3954|3873|3953.5|3873.5|3954|3873.5|3953.5|3873|0
1631859300000|2021-09-17 06:15:00||3874||3897.5||3897.5||3874|0
1631859600000|2021-09-17 06:20:00|3953||3953||3953||3953||0
1631859900000|2021-09-17 06:25:00|3952||3942||3952||3942||0
1631860200000|2021-09-17 06:30:00|3941.5||3941.5||3941.5||3941.5||0
1631861700000|2021-09-17 06:55:00||3898||3897.5||3898.5||3897.5|0
1631862000000|2021-09-17 07:00:00|3953||3952||3953||3952||0
1631862300000|2021-09-17 07:05:00|3952.5|3898.5|3952|3898|3952.5|3900.5|3952|3897.5|0
1631862600000|2021-09-17 07:10:00||3898.5||3928||3930||3898.5|0
1631862900000|2021-09-17 07:15:00|3952.5|3927.5|3943|3925.5|3991.5|3928|3943|3925.5|0
1631863200000|2021-09-17 07:20:00|3943.5|3925|3944.5|3892|3944.5|3925.5|3943|3892|0
1631863500000|2021-09-17 07:25:00||3896||3919||3919||3896|0
1631863800000|2021-09-17 07:30:00||3918.5||3919||3919||3918.5|0
1631864400000|2021-09-17 07:40:00|3943.5|3918.5|3943.5|3930.5|3943.5|3931.5|3943.5|3918.5|0
1631864700000|2021-09-17 07:45:00|3944.5|3931|3942.5|3936|3944.5|3936|3942.5|3931|0
1631865000000|2021-09-17 07:50:00|3952.5|3936.5|3956.5|3942|3958|3944|3951|3936|0
1631865300000|2021-09-17 07:55:00|3956|3941.5|3977|3939.5|3977|3941.5|3953.5|3938.5|0
1631865600000|2021-09-17 08:00:00|3976.5||3949.5||3976.5||3949.5||0
1631865900000|2021-09-17 08:05:00|3949|3934|3949|3933.5|3949|3934.5|3945.5|3932|0
1631866200000|2021-09-17 08:10:00|3948.5|3934.5|3943|3929.5|3948.5|3935|3942.5|3928.5|0
1631866500000|2021-09-17 08:15:00|3945|3928.5|3938.5|3929.5|3945.5|3931|3938.5|3921.5|0
1631866800000|2021-09-17 08:20:00|3938|3930|3937|3930.5|3938|3930.5|3936.5|3930|0
1631867100000|2021-09-17 08:25:00|3937.5|3931|3937.5|3931.5|3941|3933.5|3937.5|3931|0
1631867400000|2021-09-17 08:30:00|3938|3932|3938.5|3932.5|3938.5|3933.5|3938|3932|1
1631867700000|2021-09-17 08:35:00|3939|3933.5|3944|3937.5|3944.5|3937.5|3939|3933.5|0
1631868000000|2021-09-17 08:40:00|3944.5|3938|3945.5|3939|3947|3939.5|3944|3938|0
1631868300000|2021-09-17 08:45:00|3946|3939.5|3948|3940.5|3948|3940.5|3945.5|3939|0
1631868600000|2021-09-17 08:50:00|3948.5|3941|3949.5|3942.5|3949.5|3942.5|3948.5|3941|0
1631868900000|2021-09-17 08:55:00|3950||3949.5||3950||3949.5||0
1631869200000|2021-09-17 09:00:00|3949|3942|3944.5|3938|3949|3942|3944.5|3938|0
1631869500000|2021-09-17 09:05:00|3944|3937.5|3939.5|3933|3944|3937.5|3939.5|3933|0
1631869800000|2021-09-17 09:10:00|3939|3933.5|3935.5|3929.5|3939|3933.5|3935.5|3929.5|0
1631870100000|2021-09-17 09:15:00|3935|3929|3938.5|3931|3938.5|3931|3933.5|3926.5|0
1631870400000|2021-09-17 09:20:00|3938|3930.5|3933.5|3927.5|3938|3931|3933.5|3927.5|0
1631870700000|2021-09-17 09:25:00|3933|3928|3933|3927|3933|3928|3932.5|3926.5|0
1631871000000|2021-09-17 09:30:00|3932.5|3926.5|3930|3923.5|3932.5|3927|3930|3923.5|0
1631871300000|2021-09-17 09:35:00|3925.5|3924|3929|3923.5|3929|3924|3925.5|3923|2
1631871600000|2021-09-17 09:40:00|3928.5|3924|3928|3922.5|3930.5|3924.5|3928|3922|0
1631871900000|2021-09-17 09:45:00|3927.5|3922|3927|3919.5|3927.5|3922|3925|3917|0
1631872200000|2021-09-17 09:50:00|3926.5|3919|3920|3914|3926.5|3919|3918|3913.5|0
1631872500000|2021-09-17 09:55:00|3919.5|3913.5|3922.5|3914|3922.5|3914|3918|3913.5|0
1631872800000|2021-09-17 10:00:00|3922|3913.5|3924|3913.5|3924|3913.5|3922|3913.5|0
1631873100000|2021-09-17 10:05:00||3914||3914||3914||3914|0
1631873400000|2021-09-17 10:10:00||3913.5||3913||3913.5||3912.5|0
1631873700000|2021-09-17 10:15:00|3930.5|3902.5|3930|3903|3930.5|3903|3930|3902.5|0
1631874300000|2021-09-17 10:25:00|3930.5|3902.5|3930.5|3903|3930.5|3903|3930.5|3902.5|0
1631874600000|2021-09-17 10:30:00||3902.5||3903||3903||3902.5|0
1631874900000|2021-09-17 10:35:00|3930||3930||3930||3930||0
1631875200000|2021-09-17 10:40:00|3930.5|3902.5|3930.5|3903|3930.5|3903|3930.5|3902.5|0
1631875500000|2021-09-17 10:45:00||3902.5||3903||3903||3902.5|0
1631875800000|2021-09-17 10:50:00||3902.5||3903||3903||3902.5|0
1631876100000|2021-09-17 10:55:00||3902.5||3903||3903||3902.5|0
1631876400000|2021-09-17 11:00:00|3930|3902.5|3930|3902.5|3930|3902.5|3930|3902.5|0
1631877000000|2021-09-17 11:10:00|3930.5|3903|3930|3903|3930.5|3903|3930|3903|0
1631877300000|2021-09-17 11:15:00|3930.5|3902.5|3930|3902.5|3930.5|3902.5|3930|3902.5|0
1631877600000|2021-09-17 11:20:00||3903||3903||3903||3903|0
1631877900000|2021-09-17 11:25:00|3928|3903.5|3911|3904|3928|3909|3910.5|3903.5|0
1631878200000|2021-09-17 11:30:00|3910.5|3903.5|3911.5|3904|3911.5|3904|3905|3902.5|6
1631878500000|2021-09-17 11:35:00|3911|3904.5|3911.5|3904.5|3911.5|3904.5|3910.5|3904|0
1631878800000|2021-09-17 11:40:00|3911||3911||3911||3909.5||0
1631879100000|2021-09-17 11:45:00|3910.5||3909.5||3910.5||3909.5||0
1631879400000|2021-09-17 11:50:00|3910|3905|3912|3905|3912|3905|3910|3905|0
1631879700000|2021-09-17 11:55:00|3911.5||3911.5||3911.5||3911.5||0
1631880000000|2021-09-17 12:00:00|3911||3910.5||3911||3910.5||0
1631880300000|2021-09-17 12:05:00|3910|3905.5|3911.5|3905.5|3911.5|3905.5|3909.5|3905.5|0
1631880600000|2021-09-17 12:10:00|3912|3906|3915.5|3908.5|3915.5|3908.5|3912|3906|0
1631880900000|2021-09-17 12:15:00|3916|3909|3918|3910.5|3918|3910.5|3916|3909|0
1631881200000|2021-09-17 12:20:00|3918.5|3911.5|3917.5|3910|3919|3916.5|3917.5|3910|9
1631881500000|2021-09-17 12:25:00|3918|3910.5|3918|3910.5|3918|3910.5|3917.5|3910.5|0
1631881800000|2021-09-17 12:30:00|3918.5|3911|3920.5|3913|3921|3913.5|3918.5|3911|0
1631882100000|2021-09-17 12:35:00|3920|3912.5|3919.5|3912.5|3920|3912.5|3919.5|3912|0
1631882400000|2021-09-17 12:40:00|3919|3912|3918.5|3911|3919|3912|3918.5|3911|0
1631882700000|2021-09-17 12:45:00|3918|3911.5|3917.5|3910|3918|3914.5|3917.5|3910|2
1631883000000|2021-09-17 12:50:00|3917|3910.5|3917.5|3910.5|3917.5|3910.5|3916.5|3910.5|0
1631883300000|2021-09-17 12:55:00|3918|3910|3917.5|3910.5|3918|3910.5|3917.5|3910|0
1631883600000|2021-09-17 13:00:00|3917|3910|3916.5|3909.5|3917|3910|3916.5|3909.5|0
1631883900000|2021-09-17 13:05:00|3917|3910|3915.5|3909.5|3918|3910.5|3915.5|3909|0
1631884200000|2021-09-17 13:10:00|3916||3916.5||3916.5||3915.5||0
1631884500000|2021-09-17 13:15:00|3917|3910|3918.5|3911.5|3919|3911.5|3916.5|3910|0
1631884800000|2021-09-17 13:20:00|3919||3919||3919||3919||0
1631885100000|2021-09-17 13:25:00|3918.5|3912|3922|3915.5|3922|3915.5|3918.5|3912|1
1631885400000|2021-09-17 13:30:00|3921.5|3915|3917|3911|3922.5|3915|3917|3911|1
1631885700000|2021-09-17 13:35:00|3916|3910.5|3918.5|3911.5|3918.5|3911.5|3915|3908.5|0
1631886000000|2021-09-17 13:40:00|3918|3912|3919|3912.5|3920.5|3913.5|3918|3912|0
1631886300000|2021-09-17 13:45:00|3918.5|3912|3911|3905.5|3918.5|3912|3911|3905.5|0
1631886600000|2021-09-17 13:50:00|3910.5|3905|3909|3902.5|3910.5|3905.5|3908|3902|1
1631886900000|2021-09-17 13:55:00|3909.5|3902|3911.5|3899.5|3911.5|3902|3907|3899|6
1631887200000|2021-09-17 14:00:00|3910|3899|3908.5|3902|3910|3903|3908.5|3899|0
1631887500000|2021-09-17 14:05:00|3908|3901.5|3906.5|3899.5|3908|3901.5|3905.5|3899|0
1631887800000|2021-09-17 14:10:00|3906|3898.5|3905.5|3898.5|3906|3898.5|3904.5|3898|0
1631888100000|2021-09-17 14:15:00|3905|3898|3901|3895|3905|3898|3901|3895|10
1631888400000|2021-09-17 14:20:00|3895.5|3894.5|3899|3892.5|3899|3894.5|3895.5|3892.5|7
1631888700000|2021-09-17 14:25:00|3898.5|3893|3902.5|3896|3902.5|3896|3898|3892.5|0
1631889000000|2021-09-17 14:30:00|3902|3895.5|3899|3893|3902|3896|3899|3892.5|0
1631889300000|2021-09-17 14:35:00|3898.5|3892.5|3897|3890|3898.5|3892.5|3895|3888.5|1
1631889600000|2021-09-17 14:40:00|3896.5|3889.5|3899|3893|3899.5|3893|3895|3889.5|13
1631889900000|2021-09-17 14:45:00|3898.5|3892.5|3900|3893|3900|3893|3898|3891|3
1631890200000|2021-09-17 14:50:00|3900.5|3893.5|3904.5|3898|3904.5|3898|3900|3893.5|0
1631890500000|2021-09-17 14:55:00|3905|3898.5|3904.5|3897|3905.5|3899|3904.5|3897|0
1631890800000|2021-09-17 15:00:00|3903.5|3896.5|3899.5|3892|3903.5|3896.5|3899.5|3892|0
1631891100000|2021-09-17 15:05:00|3898.5|3891.5|3896.5|3890|3898.5|3891.5|3896.5|3889.5|0
1631891400000|2021-09-17 15:10:00|3895.5|3889.5|3899.5|3894|3899.5|3894|3894.5|3887|0
1631891700000|2021-09-17 15:15:00|3900|3893.5|3899.5|3894|3900|3894|3899.5|3892|0
1631892000000|2021-09-17 15:20:00|3900|3894.5|3898.5|3891.5|3900.5|3895|3898.5|3891.5|0
1631892300000|2021-09-17 15:25:00|3898|3892|3910.5|3879.5|3912.5|3892|3893|3879.5|1
1631892600000|2021-09-17 15:30:00|3910|3879|3908.5|3879.5|3913|3880|3887|3869|1
1631892900000|2021-09-17 15:35:00|3908|3880|3909.5|3885.5|3914|3887.5|3906|3877.5|0
1631893200000|2021-09-17 15:40:00|3919|3881|3919|3879.5|3933.5|3881|3919|3879.5|0
1631893500000|2021-09-17 15:45:00||3871||3879.5||3879.5||3871|0
1631893800000|2021-09-17 15:50:00||3871||3877||3879.5||3815.5|0
1631894100000|2021-09-17 15:55:00|3919.5||3919||3919.5||3919||0
1631894700000|2021-09-17 16:05:00|3919.5|3868.5|3919.5|3877|3919.5|3877|3919.5|3815.5|0
1631895000000|2021-09-17 16:10:00||3868.5||3877||3877||3868.5|0
1631896200000|2021-09-17 16:30:00||3868.5||3877||3877||3868.5|0
1631896500000|2021-09-17 16:35:00||3868.5||3802.5||3877||3802.5|0
1632117600000|2021-09-20 06:00:00|3919.5|3802.5|3919.5|3802.5|3919.5|3802.5|3919.5|3802.5|0
1632118800000|2021-09-20 06:20:00|3894.5|3803.5|3849.5|3803.5|3894.5|3803.5|3849.5|3803.5|0
1632120000000|2021-09-20 06:40:00||3804||3804||3804||3804|0
1632120300000|2021-09-20 06:45:00||3803.5||3803.5||3803.5||3803.5|0
1632120900000|2021-09-20 06:55:00||3810||3819||3824.5||3810|0
1632121200000|2021-09-20 07:00:00|3849|3819.5|3848.5|3804.5|3849.5|3828.5|3848.5|3803.5|0
1632121500000|2021-09-20 07:05:00|3847|3805|3842.5|3827|3849|3829.5|3832.5|3805|0
1632121800000|2021-09-20 07:10:00|3842|3827.5|3845|3822|3848.5|3829|3838|3805|5
1632122100000|2021-09-20 07:15:00|3844|3823|3839.5|3829|3854.5|3837.5|3836|3806|9
1632122400000|2021-09-20 07:20:00|3839|3820|3838.5|3812|3839|3829.5|3835|3805.5|0
1632122700000|2021-09-20 07:25:00|3837|3802.5|3833|3803|3839|3803|3825|3802.5|0
1632123000000|2021-09-20 07:30:00|3832|3817.5|3827|3803|3839|3817.5|3825|3802.5|1
1632123300000|2021-09-20 07:35:00|3826.5||3838||3839||3826.5||0
1632123600000|2021-09-20 07:40:00|3835.5|3805.5|3843.5|3820.5|3855.5|3828.5|3832|3805.5|0
1632123900000|2021-09-20 07:45:00|3842.5|3821|3856.5|3837|3862.5|3837.5|3839.5|3813|0
1632124200000|2021-09-20 07:50:00|3856|3820|3845|3834|3865|3839.5|3843|3819|0
1632124500000|2021-09-20 07:55:00|3854.5|3834.5|3866|3818|3866|3837|3842.5|3818|0
1632124800000|2021-09-20 08:00:00|3860|3826.5|3842.5|3822|3864|3836|3842|3818|0
1632125100000|2021-09-20 08:05:00|3834|3822.5|3845.5|3832.5|3865|3833|3834|3822|1
1632125400000|2021-09-20 08:10:00|3855|3828|3837.5|3833|3861|3833|3837.5|3824|0
1632125700000|2021-09-20 08:15:00|3837|3825|3842.5|3824|3855.5|3827.5|3834|3819.5|2
1632126000000|2021-09-20 08:20:00|3842|3824.5|3861.5|3824|3861.5|3831|3834.5|3820.5|0
1632126300000|2021-09-20 08:25:00|3863|3824.5|3863|3829|3863|3829.5|3863|3822.5|0
1632126600000|2021-09-20 08:30:00||3829.5||3815.5||3829.5||3815.5|0
1632126900000|2021-09-20 08:35:00|3868.5|3817.5|3865|3818|3868.5|3842.5|3849|3817.5|1
1632127200000|2021-09-20 08:40:00|3856.5|3818.5|3842|3827.5|3856.5|3832.5|3842|3818.5|0
1632127500000|2021-09-20 08:45:00|3842.5|3827|3846|3831|3863|3832|3841|3826|0
1632127800000|2021-09-20 08:50:00|3846.5|3831.5|3844.5|3832.5|3850|3834.5|3844|3831.5|0
1632128100000|2021-09-20 08:55:00|3845||3840||3846||3837.5||0
1632128400000|2021-09-20 09:00:00|3839.5|3822.5|3836|3819.5|3840|3822.5|3835.5|3819.5|1
1632128700000|2021-09-20 09:05:00|3835.5|3820|3839|3824|3839.5|3824.5|3834.5|3819|0
1632129000000|2021-09-20 09:10:00|3839.5|3824.5|3841|3826|3842|3827|3838.5|3823|0
1632129300000|2021-09-20 09:15:00|3840.5|3825.5|3843|3828|3844|3829|3838.5|3823.5|0
1632129600000|2021-09-20 09:20:00|3842|3827.5|3840|3826|3845.5|3831|3839|3826|0
1632129900000|2021-09-20 09:25:00|3839.5|3831.5|3839.5|3822|3857.5|3834.5|3838.5|3822|1
1632130200000|2021-09-20 09:30:00|3839|3821.5|3837.5|3822.5|3854|3825|3836|3820.5|0
1632130500000|2021-09-20 09:35:00|3837|3822|3834|3819.5|3838|3823|3834|3819.5|0
1632130800000|2021-09-20 09:40:00|3834.5||3832||3835||3831||0
1632131100000|2021-09-20 09:45:00|3831.5||3828.5||3831.5||3826||0
1632131400000|2021-09-20 09:50:00|3828||3830||3831.5||3827||0
1632131700000|2021-09-20 09:55:00|3830.5|3818.5|3834|3819|3835|3819.5|3830|3818.5|0
1632132000000|2021-09-20 10:00:00|3833.5|3818.5|3833.5|3818.5|3835.5|3820.5|3831.5|3818.5|0
1632132300000|2021-09-20 10:05:00|3833|3819|3827.5|3818.5|3834|3820|3827.5|3818.5|0
1632132600000|2021-09-20 10:10:00|3831|3815.5|3830.5|3817|3831|3817|3830.5|3815.5|5
1632132900000|2021-09-20 10:15:00|3830|3817.5|3829|3819.5|3830.5|3819.5|3828.5|3817.5|0
1632133200000|2021-09-20 10:20:00|3846.5|3820|3827.5|3821|3848.5|3821|3827.5|3819.5|0
1632133500000|2021-09-20 10:25:00|3832|3821.5|3842|3805|3845.5|3821.5|3830|3804.5|1
1632133800000|2021-09-20 10:30:00|3841.5|3805.5|3833|3806|3850.5|3806|3830.5|3805.5|0
1632134100000|2021-09-20 10:35:00|3832|3806.5|3836|3806|3843|3822.5|3829|3806|0
1632134400000|2021-09-20 10:40:00|3834|3806.5|3829.5|3816|3834|3821|3829.5|3802|0
1632134700000|2021-09-20 10:45:00|3828.5|3816.5|3829|3811|3845|3819|3826.5|3801.5|0
1632135000000|2021-09-20 10:50:00|3828.5|3811.5|3836.5|3806|3847|3821|3828|3802|0
1632135300000|2021-09-20 10:55:00|3835.5|3806.5|3831|3818|3843.5|3821|3829|3802|0
1632135600000|2021-09-20 11:00:00|3844.5|3819.5|3830|3811.5|3847|3821|3829|3802|0
1632135900000|2021-09-20 11:05:00|3829.5|3812|3840|3818|3848|3821|3829.5|3802|0
1632136200000|2021-09-20 11:10:00|3839.5||3844.5||3849.5||3831||0
1632136500000|2021-09-20 11:15:00|3844||3831.5||3844||3831.5||0
1632136800000|2021-09-20 11:20:00|3831|3805.5|3828|3806|3846.5|3806|3828|3805.5|0
1632137100000|2021-09-20 11:25:00|3827.5||3828||3840||3826.5||0
1632137400000|2021-09-20 11:30:00|3835.5||3824||3840.5||3821||0
1632137700000|2021-09-20 11:35:00|3822.5|3806.5|3823.5|3814|3841|3814.5|3822|3801.5|0
1632138000000|2021-09-20 11:40:00|3835.5|3802.5|3845|3793|3845|3814|3820.5|3793|0
1632138300000|2021-09-20 11:45:00|3835|3793.5|3835|3801.5|3835|3801.5|3835|3793.5|0
1632138600000|2021-09-20 11:50:00|3833|3803.5|3818.5|3807|3840.5|3814.5|3818.5|3793|0
1632138900000|2021-09-20 11:55:00|3819.5|3807.5|3818|3808.5|3835|3811|3818|3793|0
1632139200000|2021-09-20 12:00:00|3817.5|3808|3815.5|3799.5|3835.5|3808|3814.5|3791.5|0
1632139500000|2021-09-20 12:05:00|3816.5|3801|3811.5|3806|3831|3806|3807.5|3801|12
1632139800000|2021-09-20 12:10:00|3812.5|3789.5|3810.5|3800.5|3828|3801.5|3807|3782|17
1632140100000|2021-09-20 12:15:00|3809.5|3782.5|3807.5|3782.5|3826|3801|3807.5|3782|0
1632140400000|2021-09-20 12:20:00|3808.5|3787.5|3805|3788|3826.5|3788|3803|3787.5|0
1632140700000|2021-09-20 12:25:00|3804.5||3804.5||3807.5||3804||0
1632141000000|2021-09-20 12:30:00|3804||3802||3804.5||3802||0
1632141300000|2021-09-20 12:35:00|3801.5|3787.5|3808|3787.5|3817|3788|3798|3787.5|0
1632141600000|2021-09-20 12:40:00|3807.5|3786|3794.5|3772.5|3810|3786|3793|3769.5|1
1632141900000|2021-09-20 12:45:00|3794||3807||3812.5||3793.5||0
1632142200000|2021-09-20 12:50:00|3806.5|3787.5|3817.5|3788|3820|3788|3800|3787.5|0
1632143400000|2021-09-20 13:10:00|3804||3822.5||3822.5||3797||1
1632143700000|2021-09-20 13:15:00|3821|3797.5|3800.5|3797.5|3822.5|3798|3800.5|3797.5|0
1632144000000|2021-09-20 13:20:00|3801.5|3789|3796.5|3787.5|3818|3792|3796.5|3787.5|1
1632144300000|2021-09-20 13:25:00|3796|3788|3821.5|3787.5|3821.5|3791.5|3795|3787.5|0
1632144600000|2021-09-20 13:30:00|3821|3788|3821|3794|3826|3799|3794.5|3787.5|2
1632144900000|2021-09-20 13:35:00|3819|3794.5|3824|3787.5|3828|3803|3806.5|3787.5|0
1632145200000|2021-09-20 13:40:00|3823.5|3788|3820|3802.5|3836|3809|3810|3787.5|0
1632145500000|2021-09-20 13:45:00|3819|3803.5|3816|3799|3836|3809|3809.5|3787.5|0
1632145800000|2021-09-20 13:50:00|3814|3799.5|3812|3794.5|3834.5|3804.5|3801.5|3787.5|2
1632146100000|2021-09-20 13:55:00|3822.5|3795|3813.5|3808.5|3822.5|3808.5|3807|3795|6
1632146400000|2021-09-20 14:00:00|3813|3808|3815.5|3809.5|3816|3809.5|3813|3807|0
1632146700000|2021-09-20 14:05:00|3816|3809|3809.5|3803.5|3816|3810.5|3809.5|3803|0
1632147000000|2021-09-20 14:10:00|3810|3804|3817|3810.5|3818.5|3812.5|3810|3804|0
1632147300000|2021-09-20 14:15:00|3816.5|3810|3814.5|3808.5|3816.5|3810.5|3814|3807|0
1632147600000|2021-09-20 14:20:00|3814|3809|3819|3812.5|3819.5|3813.5|3814|3809|1
1632147900000|2021-09-20 14:25:00|3818|3812|3822|3815.5|3822|3815.5|3817|3811|0
1632148200000|2021-09-20 14:30:00|3821.5|3815|3828.5|3822.5|3829|3822.5|3821.5|3815|7
1632148500000|2021-09-20 14:35:00|3829|3823.5|3830.5|3824|3831|3826.5|3829|3823.5|4
1632148800000|2021-09-20 14:40:00|3830|3823.5|3823.5|3818|3830|3823.5|3823.5|3818|0
1632149100000|2021-09-20 14:45:00|3823|3818.5|3821.5|3814.5|3823|3818.5|3820.5|3814.5|0
1632149400000|2021-09-20 14:50:00|3821|3814|3822|3815.5|3822|3815.5|3819.5|3813.5|0
1632149700000|2021-09-20 14:55:00|3821.5|3815|3816.5|3810.5|3821.5|3815|3816.5|3810|0
1632150000000|2021-09-20 15:00:00|3834.5|3809|3825.5|3811|3834.5|3811.5|3816.5|3791.5|5
1632150300000|2021-09-20 15:05:00|3825|3792.5|3823|3817.5|3838|3817.5|3820|3792.5|0
1632150600000|2021-09-20 15:10:00|3822.5|3816|3824|3818.5|3824.5|3818.5|3822|3816|2
1632150900000|2021-09-20 15:15:00|3824.5|3819|3828|3821.5|3828|3821.5|3824|3819|4
1632151200000|2021-09-20 15:20:00|3827.5|3822|3828|3821.5|3829.5|3823.5|3827.5|3821.5|3
1632151500000|2021-09-20 15:25:00|3828.5|3821|3838|3814|3843|3821|3824|3814|0
1632151800000|2021-09-20 15:30:00|3836.5|3813.5|3832|3814.5|3836.5|3815.5|3829|3809.5|0
1632152100000|2021-09-20 15:35:00|3833|3814|3830.5|3808|3844|3815|3829.5|3806.5|0
1632152400000|2021-09-20 15:40:00|3843.5|3808.5|3829.5|3811.5|3851.5|3812|3829|3806|0
1632152700000|2021-09-20 15:45:00|3829|3807.5|3850|3805|3850.5|3810.5|3829|3805|0
1632153000000|2021-09-20 15:50:00||3805.5||3803.5||3805.5||3803.5|0
1632153300000|2021-09-20 15:55:00|3849.5|3795.5|3848.5|3797|3858|3804|3848.5|3795.5|0
1632154200000|2021-09-20 16:10:00||3797.5||3796.5||3797.5||3796.5|0
1632154800000|2021-09-20 16:20:00|3848|3788.5|3847.5|3790|3848|3790|3847.5|3788|0
1632155100000|2021-09-20 16:25:00|3856|3790.5|3845.5|3792|3856|3792|3845.5|3788|0
1632155700000|2021-09-20 16:35:00|3845|3788|3845|3792.5|3845|3792.5|3845|3788|0
1632156000000|2021-09-20 16:40:00||3788||3795||3795||3788|0
1632156600000|2021-09-20 16:50:00||3788||3795.5||3795.5||3788|0
1632156900000|2021-09-20 16:55:00||3795||3795||3796||3795|0
1632157500000|2021-09-20 17:05:00||3794.5||3794.5||3794.5||3794.5|0
1632158700000|2021-09-20 17:25:00||3795||3795||3795||3795|0
1632161400000|2021-09-20 18:10:00||3794.5||3794.5||3794.5||3794.5|0
1632161700000|2021-09-20 18:15:00|3835.5||3835||3835.5||3835||0
1632165900000|2021-09-20 19:25:00||3795||3795||3795||3795|0
1632167700000|2021-09-20 19:55:00|3835.5||3835.5||3835.5||3835.5||0
1632204000000|2021-09-21 06:00:00|3864|3803|3918.5|3795.5|3919.5|3807|3862|3795|0
1632204600000|2021-09-21 06:10:00|3874.5|3796|3873|3797|3874.5|3797|3873|3796|0
1632204900000|2021-09-21 06:15:00||3797.5||3799||3799||3797.5|0
1632205200000|2021-09-21 06:20:00|3874.5|3794.5|3874|3795|3874.5|3795|3874|3794.5|0
1632205500000|2021-09-21 06:25:00|3873.5|3795.5|3873.5|3795.5|3873.5|3795.5|3873.5|3795.5|0
1632206700000|2021-09-21 06:45:00|3873|3796|3873|3796.5|3873|3796.5|3873|3796|0
1632207000000|2021-09-21 06:50:00||3797||3797.5||3797.5||3797|0
1632207300000|2021-09-21 06:55:00|3870.5|3798|3853.5|3822.5|3870.5|3828|3853.5|3798|0
1632207600000|2021-09-21 07:00:00|3853|3820|3865|3819|3872.5|3826|3846.5|3818.5|0
1632207900000|2021-09-21 07:05:00||3819.5||3821||3821||3819.5|0
1632208500000|2021-09-21 07:15:00|3864.5|3822.5|3856.5|3839|3864.5|3839|3851.5|3822.5|0
1632208800000|2021-09-21 07:20:00|3871.5||3871||3871.5||3871||0
1632209100000|2021-09-21 07:25:00||3839.5||3847.5||3849.5||3839.5|0
1632209400000|2021-09-21 07:30:00||3848||3847.5||3848.5||3847.5|0
1632209700000|2021-09-21 07:35:00||3847||3847.5||3847.5||3846|0
1632210000000|2021-09-21 07:40:00|3878.5|3848|3877.5|3835|3919.5|3849.5|3877.5|3795|0
1632210900000|2021-09-21 07:55:00|3877|3837.5|3909.5|3804|3909.5|3840.5|3868|3804|0
1632211200000|2021-09-21 08:00:00|3892.5|3813.5|3871.5|3865.5|3892.5|3865.5|3871.5|3813.5|0
1632211500000|2021-09-21 08:05:00|3872|3866.5|3872.5|3866.5|3873|3866.5|3872|3866.5|0
1632211800000|2021-09-21 08:10:00|3871.5|3866|3872.5|3865.5|3872.5|3866|3871.5|3865.5|0
1632212100000|2021-09-21 08:15:00|3873|3866|3874|3867.5|3874.5|3867.5|3873|3866|0
1632212400000|2021-09-21 08:20:00|3874.5|3868|3872.5|3866.5|3876|3868.5|3872.5|3866|0
1632212700000|2021-09-21 08:25:00|3873|3867|3878.5|3871.5|3878.5|3871.5|3873|3867|0
1632213000000|2021-09-21 08:30:00|3879|3872|3883.5|3876.5|3883.5|3876.5|3879|3872|0
1632213300000|2021-09-21 08:35:00|3884|3877|3886|3879|3886.5|3879.5|3884|3877|0
1632213600000|2021-09-21 08:40:00|3885.5|3879.5|3885|3878.5|3885.5|3879.5|3885|3878.5|0
1632213900000|2021-09-21 08:45:00|3884|3878|3884|3877.5|3884|3878|3884|3877.5|0
1632214200000|2021-09-21 08:50:00|3884.5|3878|3881|3874.5|3885|3878.5|3881|3874.5|0
1632214500000|2021-09-21 08:55:00|3880.5|3874|3876|3869.5|3880.5|3874.5|3876|3869|0
1632214800000|2021-09-21 09:00:00|3876.5|3870|3879|3872.5|3879.5|3872.5|3876.5|3870|0
1632215100000|2021-09-21 09:05:00|3879.5|3873|3885.5|3878.5|3885.5|3878.5|3879.5|3873|0
1632215400000|2021-09-21 09:10:00|3886|3879|3886|3879.5|3886.5|3879.5|3886|3879|0
1632215700000|2021-09-21 09:15:00|3885|3879|3885|3878.5|3885.5|3879.5|3885|3878|0
1632216000000|2021-09-21 09:20:00|3885.5|3879|3886|3879.5|3886|3879.5|3885|3879|0
1632216300000|2021-09-21 09:25:00|3886.5|3880|3888|3881.5|3888.5|3881.5|3886.5|3880|0
1632216600000|2021-09-21 09:30:00|3888.5||3888||3888.5||3888||0
1632216900000|2021-09-21 09:35:00|3888.5|3882.5|3889.5|3883.5|3890|3883.5|3888.5|3882.5|0
1632217200000|2021-09-21 09:40:00|3890||3889.5||3890||3889.5||0
1632217500000|2021-09-21 09:45:00|3890||3889.5||3890||3889.5||0
1632218100000|2021-09-21 09:55:00|3891.5|3882.5|3889|3883|3892|3883|3889|3882.5|0
1632218400000|2021-09-21 10:00:00|3889.5|3883.5|3890|3884|3890|3884|3889.5|3883.5|0
1632218700000|2021-09-21 10:05:00||3883.5||3883.5||3883.5||3883.5|0
1632219000000|2021-09-21 10:10:00|3889.5|3883|3889|3883|3889.5|3883|3889|3883|0
1632219300000|2021-09-21 10:15:00|3888|3882.5|3887|3882|3888|3882.5|3887|3881.5|0
1632219600000|2021-09-21 10:20:00|3887.5||3888||3888.5||3887||0
1632219900000|2021-09-21 10:25:00|3890.5|3879.5|3890|3881|3890.5|3881|3890|3879.5|0
1632220200000|2021-09-21 10:30:00|3889.5|3880.5|3887|3881|3889.5|3881|3887|3880.5|0
1632220500000|2021-09-21 10:35:00|3887.5|3882|3888|3882|3888|3882|3887.5|3882|0
1632220800000|2021-09-21 10:40:00|3888.5||3888||3888.5||3888||0
1632221700000|2021-09-21 10:55:00|3888.5||3888||3888.5||3888||0
1632222000000|2021-09-21 11:00:00|3890|3879|3886.5|3882|3909.5|3882|3886.5|3865.5|0
1632222300000|2021-09-21 11:05:00|3886|3881.5|3886|3881.5|3886|3881.5|3885.5|3881|0
1632222600000|2021-09-21 11:10:00|3886.5|3882.5|3886.5|3881.5|3887|3882.5|3886|3881.5|0
1632222900000|2021-09-21 11:15:00|3886|3882|3886.5|3882.5|3886.5|3882.5|3885.5|3882|0
1632223200000|2021-09-21 11:20:00|3887|3882|3887.5|3883.5|3887.5|3883.5|3886|3882|0
1632223500000|2021-09-21 11:25:00|3888|3884|3889.5|3885.5|3889.5|3885.5|3888|3884|0
1632223800000|2021-09-21 11:30:00|3890|3885|3888.5|3885.5|3890|3885.5|3888.5|3885|0
1632224100000|2021-09-21 11:35:00|3888|3884|3885.5|3881.5|3888|3884|3885.5|3881|1
1632224400000|2021-09-21 11:40:00|3886|3882|3888|3883.5|3888|3884.5|3886|3882|0
1632224700000|2021-09-21 11:45:00||3884||3884.5||3884.5||3884|0
1632225000000|2021-09-21 11:50:00|3887.5|3884|3885.5|3881.5|3887.5|3884|3885.5|3881.5|0
1632225300000|2021-09-21 11:55:00|3886|3881|3886|3881.5|3886|3881.5|3885|3881|0
1632225600000|2021-09-21 12:00:00|3886.5|3882|3888|3884.5|3888|3884.5|3886.5|3882|0
1632225900000|2021-09-21 12:05:00|3887.5|3885|3890|3885.5|3891|3886.5|3887.5|3885|1
1632226200000|2021-09-21 12:10:00|3889.5|3885|3884.5|3880|3890|3886|3884.5|3880|0
1632226500000|2021-09-21 12:15:00|3885|3880.5|3888.5|3884.5|3888.5|3884.5|3885|3880|0
1632226800000|2021-09-21 12:20:00|3889|3885|3890|3886.5|3891.5|3887.5|3888.5|3884.5|0
1632227100000|2021-09-21 12:25:00|3890.5|3886|3888|3882.5|3890.5|3886.5|3888|3882.5|0
1632227400000|2021-09-21 12:30:00|3888.5|3883|3890.5|3886.5|3890.5|3886.5|3888|3883|0
1632227700000|2021-09-21 12:35:00|3891|3887|3893.5|3889|3893.5|3889.5|3891|3887|0
1632228000000|2021-09-21 12:40:00|3893|3888.5|3895.5|3891.5|3895.5|3891.5|3892.5|3888.5|2
1632228300000|2021-09-21 12:45:00|3896|3892|3898.5|3894.5|3898.5|3894.5|3896|3892|1
1632228600000|2021-09-21 12:50:00|3898|3894|3894|3889.5|3898|3894|3894|3889.5|0
1632228900000|2021-09-21 12:55:00|3893|3890|3893|3889|3895.5|3891.5|3893|3889|0
1632229200000|2021-09-21 13:00:00|3893.5|3889.5|3895.5|3891.5|3896|3892|3893|3889|0
1632229500000|2021-09-21 13:05:00|3896|3892|3897|3892.5|3897|3893|3896|3892|0
1632229800000|2021-09-21 13:10:00|3896.5|3893|3894.5|3890.5|3896.5|3893|3894|3890|0
1632230100000|2021-09-21 13:15:00|3895|3891|3894|3890|3895|3891|3893|3889|0
1632230400000|2021-09-21 13:20:00|3893.5|3889.5|3895|3891.5|3895.5|3891.5|3893|3889|0
1632230700000|2021-09-21 13:25:00|3895.5|3892|3898.5|3894|3898.5|3894.5|3895.5|3891.5|0
1632231000000|2021-09-21 13:30:00|3898|3893.5|3897|3892.5|3899|3894.5|3893.5|3889|0
1632231300000|2021-09-21 13:35:00|3896.5|3893|3901|3896.5|3903.5|3899|3896.5|3893|0
1632231600000|2021-09-21 13:40:00|3900.5|3896|3905|3900|3905|3900|3900|3895.5|0
1632231900000|2021-09-21 13:45:00|3904.5|3900.5|3909.5|3905|3909.5|3905|3904.5|3900|0
1632232200000|2021-09-21 13:50:00|3909|3905.5|3912|3908|3912.5|3908|3909|3904.5|1
1632232500000|2021-09-21 13:55:00|3912.5|3908.5|3906.5|3902.5|3913.5|3909|3906.5|3902.5|0
1632232800000|2021-09-21 14:00:00|3907|3903|3906.5|3902.5|3908|3904|3905.5|3901.5|0
1632233100000|2021-09-21 14:05:00|3907|3903|3898.5|3894.5|3907|3903.5|3898|3894|3
1632233400000|2021-09-21 14:10:00|3897.5|3894|3900.5|3896.5|3900.5|3896.5|3895.5|3892|0
1632233700000|2021-09-21 14:15:00|3901|3897|3902.5|3898.5|3903.5|3899.5|3898.5|3895|0
1632234000000|2021-09-21 14:20:00|3903|3899|3903|3899|3905.5|3901|3902|3898|0
1632234300000|2021-09-21 14:25:00|3903.5|3899.5|3908.5|3904.5|3908.5|3904.5|3903|3898.5|1
1632234600000|2021-09-21 14:30:00|3908|3904|3910.5|3906|3910.5|3906|3906.5|3902.5|0
1632234900000|2021-09-21 14:35:00|3911|3906.5|3909|3905|3912|3908|3907.5|3903|0
1632235200000|2021-09-21 14:40:00|3909.5|3905.5|3912|3908|3912|3908|3908|3904.5|3
1632235500000|2021-09-21 14:45:00|3911.5|3906.5|3904.5|3900|3912|3906.5|3904.5|3900|1
1632235800000|2021-09-21 14:50:00|3904|3899.5|3896|3891.5|3904|3899.5|3896|3891.5|0
1632236100000|2021-09-21 14:55:00|3895.5|3892|3895|3891|3897|3892.5|3895|3891|0
1632236400000|2021-09-21 15:00:00|3894.5|3890.5|3895.5|3891.5|3895.5|3891.5|3891.5|3888|8
1632236700000|2021-09-21 15:05:00|3896|3891|3899|3894.5|3899|3894.5|3896|3891|1
1632237000000|2021-09-21 15:10:00|3898.5|3895|3904|3899.5|3904|3899.5|3898|3894|0
1632237300000|2021-09-21 15:15:00|3903.5|3899|3903.5|3899.5|3904|3899.5|3903|3899|0
1632237600000|2021-09-21 15:20:00|3904|3899|3904|3899.5|3904.5|3901|3903|3898.5|5
1632237900000|2021-09-21 15:25:00|3904.5|3900|3902.5|3896|3911|3901.5|3901.5|3896|2
1632238200000|2021-09-21 15:30:00|3903|3896.5|3911.5|3903|3919.5|3905|3903|3894.5|0
1632238500000|2021-09-21 15:35:00|3917|3903.5|3918|3898.5|3932|3903.5|3917|3895.5|0
1632238800000|2021-09-21 15:40:00|3932.5|3895|3939.5|3896|3940.5|3896|3931|3853|0
1632239100000|2021-09-21 15:45:00|3939|3887.5|3938.5|3895.5|3947.5|3896.5|3938.5|3887.5|0
1632239400000|2021-09-21 15:50:00|3947|3896|3937|3889|3971|3896|3937|3888.5|0
1632239700000|2021-09-21 15:55:00|3934||3932||3934||3932||0
1632240000000|2021-09-21 16:00:00|3933.5|3889.5|3933.5|3890|3933.5|3890|3933.5|3881|0
1632240300000|2021-09-21 16:05:00||3881.5||3891.5||3891.5||3853|0
1632240600000|2021-09-21 16:10:00||3853||3893||3893||3853|0
1632241500000|2021-09-21 16:25:00||3884.5||3893.5||3893.5||3884.5|0
1632241800000|2021-09-21 16:30:00||3885||3894.5||3894.5||3885|0
1632242100000|2021-09-21 16:35:00||3886||3853||3886||3853|0
1632290400000|2021-09-22 06:00:00|3934|3891.5|3934|3853|3934|3897.5|3934|3852.5|0
1632292800000|2021-09-22 06:40:00||3872.5||3902.5||3902.5||3872.5|0
1632293700000|2021-09-22 06:55:00|3933.5|3903|3933|3906|3933.5|3911.5|3930.5|3903|0
1632294000000|2021-09-22 07:00:00|3933.5|3906.5|3924.5|3915|3934|3915.5|3924.5|3903|0
1632294300000|2021-09-22 07:05:00|3924|3915.5|3920.5|3913|3924|3915.5|3917.5|3908.5|0
1632294600000|2021-09-22 07:10:00|3920|3913.5|3914.5|3908|3920|3913.5|3914.5|3906.5|0
1632294900000|2021-09-22 07:15:00|3914|3907.5|3911.5|3903|3914|3907.5|3911.5|3903|0
1632295200000|2021-09-22 07:20:00|3911|3903.5|3911.5|3905|3911.5|3905|3910.5|3902.5|0
1632295500000|2021-09-22 07:25:00|3913.5|3905.5|3913.5|3906|3915|3909|3913.5|3905.5|0
1632295800000|2021-09-22 07:30:00||3906.5||3906||3907||3906|0
1632296100000|2021-09-22 07:35:00|3912.5|3906.5|3911.5|3905|3912.5|3907|3911.5|3904|0
1632296400000|2021-09-22 07:40:00|3911|3904.5|3907.5|3900.5|3911|3904.5|3907.5|3900|0
1632296700000|2021-09-22 07:45:00|3908|3901|3907.5|3901.5|3908.5|3902.5|3907.5|3901|0
1632297000000|2021-09-22 07:50:00|3907|3901|3903.5|3896.5|3907|3901|3903.5|3896|0
1632297300000|2021-09-22 07:55:00|3903|3896|3902.5|3896|3903|3896|3902.5|3895.5|0
1632297600000|2021-09-22 08:00:00||3895.5||3896||3896||3895.5|0
1632297900000|2021-09-22 08:05:00|3902|3895.5|3901.5|3894.5|3902|3896.5|3901.5|3894.5|0
1632298200000|2021-09-22 08:10:00|3901|3895|3900.5|3895|3901|3895|3900.5|3895|0
1632298500000|2021-09-22 08:15:00||3894.5||3894.5||3895||3894|0
1632298800000|2021-09-22 08:20:00|3900|3894|3898.5|3893.5|3900|3894|3898.5|3893.5|0
1632299100000|2021-09-22 08:25:00|3899|3894|3900.5|3894|3900.5|3894|3899|3894|0
1632299400000|2021-09-22 08:30:00|3900|3893.5|3897.5|3891.5|3900|3893.5|3897.5|3891|0
1632299700000|2021-09-22 08:35:00|3898|3892|3900.5|3894.5|3900.5|3894.5|3898|3892|0
1632300000000|2021-09-22 08:40:00|3901|3895|3901.5|3895.5|3901.5|3895.5|3900.5|3895|1
1632300300000|2021-09-22 08:45:00|3902|3896.5|3901.5|3895.5|3903|3896.5|3901.5|3895|0
1632300600000|2021-09-22 08:50:00|3901|3895|3899.5|3892.5|3901|3895|3899.5|3892.5|0
1632300900000|2021-09-22 08:55:00|3898.5|3892|3896.5|3890.5|3898.5|3892|3896.5|3890|0
1632301200000|2021-09-22 09:00:00||3890||3890||3890.5||3890|0
1632301500000|2021-09-22 09:05:00|3896|3889.5|3895.5|3889.5|3896|3890|3895.5|3889|0
1632301800000|2021-09-22 09:10:00||3889||3889||3889.5||3889|0
1632302100000|2021-09-22 09:15:00|3895|3888.5|3888.5|3883|3895|3888.5|3888.5|3882.5|0
1632302400000|2021-09-22 09:20:00|3889|3883.5|3890.5|3884|3890.5|3884|3889|3883.5|0
1632302700000|2021-09-22 09:25:00|3890|3883.5|3887.5|3881.5|3890|3884|3887.5|3881|0
1632303000000|2021-09-22 09:30:00|3887|3881|3884.5|3878|3887|3881.5|3884.5|3878|0
1632303300000|2021-09-22 09:35:00|3884|3878.5|3883.5|3876.5|3884|3878.5|3883.5|3876|0
1632303600000|2021-09-22 09:40:00|3884|3877|3883.5|3877.5|3884|3877.5|3883.5|3877|0
1632303900000|2021-09-22 09:45:00|3883|3877|3880.5|3874|3883|3877|3880.5|3874|0
1632304200000|2021-09-22 09:50:00|3880|3873.5|3879.5|3873.5|3880|3874|3879.5|3873|0
1632304500000|2021-09-22 09:55:00||3873||3873.5||3873.5||3873|1
1632304800000|2021-09-22 10:00:00|3880|3874|3881.5|3875|3881.5|3875.5|3880|3874|0
1632305100000|2021-09-22 10:05:00||3875.5||3875.5||3875.5||3875|0
1632305400000|2021-09-22 10:10:00|3882|3876.5|3882.5|3876.5|3883|3876.5|3882|3876.5|0
1632305700000|2021-09-22 10:15:00|3883|3877|3886.5|3880.5|3886.5|3880.5|3883|3877|0
1632306000000|2021-09-22 10:20:00|3886|3880|3885.5|3879.5|3886|3880.5|3885.5|3879.5|0
1632306300000|2021-09-22 10:25:00|3885|3879|3882|3876|3885|3879.5|3882|3876|0
1632306600000|2021-09-22 10:30:00|3881.5|3875.5|3881|3876|3881.5|3876|3880|3875.5|1
1632306900000|2021-09-22 10:35:00|3881.5|3875.5|3883|3877|3883|3877|3881.5|3875.5|0
1632307200000|2021-09-22 10:40:00|3883.5|3877.5|3885.5|3878.5|3885.5|3880|3883.5|3877.5|0
1632307500000|2021-09-22 10:45:00|3885|3879|3884.5|3878|3885|3879|3884.5|3878|0
1632307800000|2021-09-22 10:50:00||3877.5||3878||3878||3877.5|0
1632308100000|2021-09-22 10:55:00|3883.5|3879|3883.5|3878|3883.5|3879|3883.5|3877.5|0
1632308400000|2021-09-22 11:00:00|3885|3875.5|3883.5|3878.5|3905.5|3878.5|3883.5|3875.5|6
1632308700000|2021-09-22 11:05:00|3884|3879|3882.5|3876|3884.5|3879|3882.5|3876|1
1632309000000|2021-09-22 11:10:00||3876.5||3875.5||3876.5||3875.5|1
1632309300000|2021-09-22 11:15:00|3882|3874|3878.5|3872.5|3882|3874.5|3878.5|3872.5|2
1632309600000|2021-09-22 11:20:00|3879|3873|3881|3876|3881|3876|3879|3872.5|0
1632309900000|2021-09-22 11:25:00|3881.5||3882.5||3882.5||3881.5||0
1632310200000|2021-09-22 11:30:00|3882|3875.5|3881.5|3876|3882|3876|3881.5|3875.5|0
1632310500000|2021-09-22 11:35:00|3882|3876.5|3882|3877|3882|3877|3882|3876.5|0
1632310800000|2021-09-22 11:40:00|3882.5||3882.5||3883||3882.5||0
1632311100000|2021-09-22 11:45:00|3883||3883.5||3883.5||3883||0
1632311400000|2021-09-22 11:50:00|3884|3877.5|3883.5|3878|3884|3878|3883.5|3877.5|0
1632311700000|2021-09-22 11:55:00||3877.5||3877.5||3877.5||3877.5|0
1632312000000|2021-09-22 12:00:00|3883|3878|3882.5|3877|3883|3878|3882.5|3877|0
1632312300000|2021-09-22 12:05:00|3883|3877.5|3882.5|3877.5|3883|3877.5|3882.5|3877.5|0
1632312600000|2021-09-22 12:10:00|3883||3884||3884||3883||1
1632312900000|2021-09-22 12:15:00|3883.5|3878|3885.5|3879.5|3885.5|3879.5|3883.5|3878|0
1632313200000|2021-09-22 12:20:00|3886|3880|3889.5|3884.5|3890|3884.5|3886|3880|0
1632313500000|2021-09-22 12:25:00|3890||3890.5||3890.5||3889.5||0
1632313800000|2021-09-22 12:30:00|3890|3885|3890.5|3885.5|3891|3887|3890|3885|1
1632314100000|2021-09-22 12:35:00|3891|3886|3893|3886.5|3893|3886.5|3891|3886|0
1632314400000|2021-09-22 12:40:00|3892.5|3887|3892.5|3887.5|3893|3887.5|3892.5|3887|3
1632314700000|2021-09-22 12:45:00|3893||3893||3893||3892.5||1
1632315000000|2021-09-22 12:50:00|3893.5|3888.5|3893.5|3889|3893.5|3889|3893|3888.5|3
1632315300000|2021-09-22 12:55:00|3893|3887.5|3893|3887.5|3893.5|3887.5|3893|3887|1
1632315600000|2021-09-22 13:00:00|3892.5|3887|3895.5|3889.5|3895.5|3889.5|3892|3886.5|1
1632315900000|2021-09-22 13:05:00|3895|3890|3896.5|3890.5|3897|3890.5|3895|3890|0
1632316200000|2021-09-22 13:10:00|3896|3890|3893.5|3887.5|3896|3890|3893.5|3887.5|0
1632316500000|2021-09-22 13:15:00|3893|3887|3891.5|3886|3893|3887|3891.5|3886|0
1632316800000|2021-09-22 13:20:00|3890.5|3885.5|3892|3885.5|3892|3885.5|3890.5|3885|0
1632317100000|2021-09-22 13:25:00|3892.5|3886|3892.5|3887.5|3893|3887.5|3891.5|3886|0
1632317400000|2021-09-22 13:30:00|3892|3887|3887.5|3882|3892|3887|3886.5|3880.5|0
1632317700000|2021-09-22 13:35:00|3886.5|3881.5|3888.5|3882.5|3889|3882.5|3886.5|3880.5|0
1632318000000|2021-09-22 13:40:00|3888|3882|3887.5|3881.5|3888.5|3882.5|3885.5|3880|0
1632318300000|2021-09-22 13:45:00|3887|3881|3888.5|3882.5|3889|3882.5|3885.5|3880|2
1632318600000|2021-09-22 13:50:00|3889|3883.5|3889.5|3883.5|3890|3883.5|3889|3883.5|0
1632318900000|2021-09-22 13:55:00|3890|3884|3896|3887.5|3896|3887.5|3890|3884|0
1632319200000|2021-09-22 14:00:00|3895.5|3888|3895|3889|3896.5|3891|3894|3888|1
1632319500000|2021-09-22 14:05:00|3895.5|3888.5|3896.5|3890|3897|3890|3895|3888.5|0
1632319800000|2021-09-22 14:10:00|3897|3889.5|3896.5|3891|3897|3891|3895.5|3889.5|0
1632320100000|2021-09-22 14:15:00|3897|3892|3899.5|3894|3900|3894|3897|3892|0
1632320400000|2021-09-22 14:20:00|3900|3894.5|3902.5|3896|3903|3896|3899.5|3894.5|1
1632320700000|2021-09-22 14:25:00|3903|3896.5|3904|3898|3904.5|3898|3902.5|3896.5|0
1632321000000|2021-09-22 14:30:00|3904.5|3898.5|3905.5|3899.5|3906|3900|3904.5|3898.5|0
1632321300000|2021-09-22 14:35:00|3905|3900|3904.5|3900|3906|3900|3904.5|3899|0
1632321600000|2021-09-22 14:40:00|3905|3899.5|3901.5|3895|3905.5|3899.5|3901.5|3895|0
1632321900000|2021-09-22 14:45:00|3901|3894.5|3899.5|3893|3901|3895|3897.5|3892|1
1632322200000|2021-09-22 14:50:00|3899|3892.5|3896.5|3890|3899|3892.5|3895.5|3889.5|0
1632322500000|2021-09-22 14:55:00|3897|3890.5|3896.5|3891|3897.5|3891|3896.5|3890.5|0
1632322800000|2021-09-22 15:00:00|3897|3890.5|3898|3891|3898|3891|3897|3890.5|0
1632323100000|2021-09-22 15:05:00|3898.5|3891.5|3899.5|3894|3900|3894|3898.5|3891.5|0
1632323400000|2021-09-22 15:10:00|3900|3894.5|3901|3894.5|3901|3894.5|3900|3894.5|1
1632323700000|2021-09-22 15:15:00|3901.5||3900.5||3902||3900.5||0
1632324000000|2021-09-22 15:20:00|3901|3894|3897.5|3892.5|3901|3894.5|3897.5|3892.5|0
1632324300000|2021-09-22 15:25:00|3897|3893|3903.5|3887.5|3903.5|3893|3897|3887.5|1
1632324600000|2021-09-22 15:30:00|3904|3888|3904|3889|3908.5|3891.5|3902.5|3888|0
1632324900000|2021-09-22 15:35:00|3904.5|3888.5|3909.5|3885.5|3919|3889|3904.5|3883|0
1632325200000|2021-09-22 15:40:00|3910|3883|3914|3884.5|3920.5|3890|3906.5|3883|0
1632325500000|2021-09-22 15:45:00|3913.5|3885|3919|3886|3919|3890.5|3909|3885|0
1632325800000|2021-09-22 15:50:00|3918.5|3886.5|3945.5|3875.5|3954.5|3888|3918|3875.5|0
1632326100000|2021-09-22 15:55:00|3954||3944.5||3962||3944.5||0
1632327600000|2021-09-22 16:20:00|3962||3944||3962||3944||0
1632328200000|2021-09-22 16:30:00|3952.5||3943||3965||3943||0
1632329400000|2021-09-22 16:50:00|3951.5||3942.5||3951.5||3942.5||0
1632329700000|2021-09-22 16:55:00|3924||3923.5||3924||3923.5||0
1632333300000|2021-09-22 17:55:00|3924|3875|3924|3875|3924|3875|3924|3875|0
1632333600000|2021-09-22 18:00:00|3923.5|3875.5|3923.5|3875.5|3923.5|3875.5|3923.5|3875.5|0
1632376800000|2021-09-23 06:00:00|3934|3890|3934|3876|3934|3892|3934|3875.5|0
1632377100000|2021-09-23 06:05:00||3897.5||3900||3900.5||3897.5|0
1632378000000|2021-09-23 06:20:00|3933.5|3900.5|3933.5|3900.5|3933.5|3900.5|3933.5|3900.5|0
1632380100000|2021-09-23 06:55:00|3934|3900|3933.5|3903|3934|3903.5|3933.5|3900|0
1632380400000|2021-09-23 07:00:00|3934|3903.5|3926.5|3920|3934|3920|3926.5|3903.5|0
1632380700000|2021-09-23 07:05:00|3926|3919.5|3931.5|3925.5|3932|3925.5|3922|3919.5|3
1632381000000|2021-09-23 07:10:00|3932|3926.5|3937.5|3930.5|3937.5|3930.5|3931.5|3925.5|23
1632381300000|2021-09-23 07:15:00|3937|3932.5|3941.5|3937|3943.5|3939|3937|3932.5|0
1632381600000|2021-09-23 07:20:00|3942|3937.5|3940.5|3936|3943|3939|3940.5|3936|0
1632381900000|2021-09-23 07:25:00|3940|3936.5|3940|3935.5|3941|3937|3939|3934.5|0
1632382200000|2021-09-23 07:30:00|3938|3935|3947|3942.5|3947|3943.5|3936.5|3932|9
1632382500000|2021-09-23 07:35:00|3946.5|3943|3945.5|3941.5|3947|3943.5|3944.5|3940|2
1632382800000|2021-09-23 07:40:00|3946|3941|3951.5|3947.5|3952|3948.5|3945.5|3941|0
1632383100000|2021-09-23 07:45:00|3952|3948|3956|3950.5|3956|3951.5|3951.5|3947.5|4
1632383400000|2021-09-23 07:50:00|3955.5|3950|3951.5|3947.5|3955.5|3950.5|3951.5|3947.5|0
1632383700000|2021-09-23 07:55:00|3952|3948|3951|3946.5|3954|3949.5|3951|3946.5|0
1632384000000|2021-09-23 08:00:00|3951.5|3947|3952|3948|3953|3949|3951.5|3947|0
1632384300000|2021-09-23 08:05:00|3952.5|3949|3951.5|3947|3955.5|3951.5|3951.5|3947|2
1632384600000|2021-09-23 08:10:00|3952|3948|3953|3949|3954.5|3950.5|3952|3948|1
1632384900000|2021-09-23 08:15:00|3953.5|3949.5|3955|3951|3955.5|3951.5|3952.5|3948.5|0
1632385200000|2021-09-23 08:20:00|3955.5|3950.5|3954|3950|3955.5|3951.5|3954|3950|0
1632385500000|2021-09-23 08:25:00|3953.5|3949.5|3953|3948.5|3954|3949.5|3953|3948.5|0
1632385800000|2021-09-23 08:30:00|3952.5|3948|3951.5|3947|3952.5|3948|3951|3946.5|0
1632386100000|2021-09-23 08:35:00|3952|3947.5|3952|3947.5|3953|3949|3952|3947.5|0
1632386400000|2021-09-23 08:40:00|3951.5|3947|3951|3947|3951.5|3947.5|3950.5|3946.5|0
1632386700000|2021-09-23 08:45:00|3951.5|3947.5|3954.5|3950|3954.5|3951|3951.5|3947.5|0
1632387000000|2021-09-23 08:50:00|3954|3950.5|3955.5|3951.5|3956|3952.5|3953.5|3950|0
1632387300000|2021-09-23 08:55:00|3956|3952|3957.5|3953.5|3958|3954|3956|3952|0
1632387600000|2021-09-23 09:00:00|3958|3953|3956.5|3952|3959.5|3955.5|3956.5|3952|0
1632387900000|2021-09-23 09:05:00|3957|3952.5|3953|3949.5|3960.5|3956|3952.5|3948|1
1632388200000|2021-09-23 09:10:00|3953.5|3950.5|3954.5|3950.5|3957.5|3953.5|3953.5|3950|0
1632388500000|2021-09-23 09:15:00|3955|3951|3955.5|3951.5|3955.5|3952|3954|3949.5|0
1632388800000|2021-09-23 09:20:00|3956|3952|3957.5|3953.5|3958|3954|3956|3951.5|0
1632389100000|2021-09-23 09:25:00|3958|3954|3961.5|3958|3961.5|3958|3958|3954|1
1632389400000|2021-09-23 09:30:00|3961|3957.5|3958|3954|3961|3958|3957|3953.5|0
1632389700000|2021-09-23 09:35:00|3958.5|3954.5|3959|3955|3959.5|3955.5|3958.5|3954|0
1632390000000|2021-09-23 09:40:00|3958.5|3954.5|3959|3955|3959.5|3955.5|3958|3954|6
1632390300000|2021-09-23 09:45:00|3958.5|3954.5|3953|3949.5|3958.5|3955|3953|3949|0
1632390600000|2021-09-23 09:50:00|3953.5|3949|3952.5|3948.5|3953.5|3949.5|3952|3948|0
1632390900000|2021-09-23 09:55:00|3953|3949.5|3955|3951|3955|3951|3951.5|3947.5|0
1632391200000|2021-09-23 10:00:00|3954.5|3950.5|3957|3952.5|3957|3953.5|3954|3950.5|0
1632391500000|2021-09-23 10:05:00|3956.5|3953|3958|3954|3958.5|3955|3956|3952.5|0
1632391800000|2021-09-23 10:10:00|3957.5|3953.5|3947.5|3943.5|3957.5|3953.5|3945.5|3941|0
1632392100000|2021-09-23 10:15:00|3948|3944|3944.5|3940.5|3949|3945.5|3944.5|3940.5|0
1632392400000|2021-09-23 10:20:00|3944|3940|3949|3945|3949|3945.5|3944|3940|1
1632392700000|2021-09-23 10:25:00|3949.5|3945.5|3953.5|3949.5|3953.5|3950|3949|3945.5|0
1632393000000|2021-09-23 10:30:00|3954|3950|3951|3947.5|3955|3951|3951|3947|0
1632393300000|2021-09-23 10:35:00|3951.5|3947|3950.5|3946.5|3952|3948|3947|3943.5|0
1632393600000|2021-09-23 10:40:00|3951|3947.5|3950|3946|3951.5|3947.5|3949|3945.5|0
1632393900000|2021-09-23 10:45:00|3949.5|3945.5|3945|3941|3950|3947|3945|3941|0
1632394200000|2021-09-23 10:50:00|3945.5|3940.5|3948.5|3944.5|3949|3944.5|3944|3940|0
1632394500000|2021-09-23 10:55:00|3948|3944|3949.5|3944.5|3949.5|3946|3947.5|3944|1
1632394800000|2021-09-23 11:00:00|3950|3944|3947.5|3943.5|3964|3945|3947|3912.5|11
1632395100000|2021-09-23 11:05:00|3948|3944|3948.5|3944.5|3949|3945.5|3947.5|3944|0
1632395400000|2021-09-23 11:10:00|3949|3945|3945.5|3941.5|3949|3945.5|3945|3941|2
1632395700000|2021-09-23 11:15:00|3946|3942|3948.5|3945|3949.5|3945.5|3945.5|3942|0
1632396000000|2021-09-23 11:20:00|3949|3944.5|3951.5|3947.5|3951.5|3947.5|3949|3944.5|1
1632396300000|2021-09-23 11:25:00|3952|3948|3950.5|3947|3952|3948.5|3950|3946|0
1632396600000|2021-09-23 11:30:00|3950|3946.5|3954.5|3950|3954.5|3950.5|3950|3946.5|0
1632396900000|2021-09-23 11:35:00|3955|3950.5|3953.5|3949.5|3955|3951|3953|3949|0
1632397200000|2021-09-23 11:40:00|3954|3950|3953.5|3950|3955|3951.5|3953|3949.5|0
1632397500000|2021-09-23 11:45:00|3953|3949.5|3950.5|3946.5|3953|3949.5|3949.5|3946|0
1632397800000|2021-09-23 11:50:00|3950|3946|3951.5|3947.5|3951.5|3948|3949.5|3946|0
1632398100000|2021-09-23 11:55:00|3951|3947|3950|3946.5|3951|3947|3949|3945|0
1632398400000|2021-09-23 12:00:00|3949|3946|3951.5|3948|3951.5|3948|3949|3945|0
1632398700000|2021-09-23 12:05:00|3951|3947.5|3954|3950|3954|3950.5|3951|3947|1
1632399000000|2021-09-23 12:10:00|3954.5|3949.5|3953.5|3949.5|3954.5|3949.5|3953|3949.5|0
1632399300000|2021-09-23 12:15:00|3953|3950.5|3954|3950|3955|3951.5|3953|3950|0
1632399600000|2021-09-23 12:20:00|3953.5|3949.5|3953.5|3950|3955.5|3951.5|3953|3949.5|0
1632399900000|2021-09-23 12:25:00|3954|3949.5|3953.5|3948|3954|3949.5|3952.5|3948|0
1632400200000|2021-09-23 12:30:00|3953|3944|3953.5|3949|3953.5|3950|3952|3943.5|0
1632400500000|2021-09-23 12:35:00|3953|3949.5|3954|3950|3954.5|3950|3952.5|3948.5|0
1632400800000|2021-09-23 12:40:00|3953.5|3949.5|3953|3949|3954.5|3951|3953|3948.5|0
1632401100000|2021-09-23 12:45:00|3952.5|3948.5|3953|3949.5|3954.5|3950.5|3952|3948.5|0
1632401400000|2021-09-23 12:50:00|3953.5|3949|3949.5|3945.5|3953.5|3949|3949.5|3945.5|3
1632401700000|2021-09-23 12:55:00|3950|3946|3949|3945.5|3950|3946.5|3949|3945|1
1632402000000|2021-09-23 13:00:00|3948|3945|3948|3944|3948.5|3945|3947.5|3944|0
1632402300000|2021-09-23 13:05:00|3947.5|3943.5|3944.5|3940.5|3947.5|3943.5|3941.5|3937.5|0
1632402600000|2021-09-23 13:10:00|3944|3940|3944|3939.5|3944.5|3940.5|3942.5|3939|0
1632402900000|2021-09-23 13:15:00|3943.5|3939|3946|3942|3947|3942.5|3943|3939|3
1632403200000|2021-09-23 13:20:00|3945.5|3941.5|3944.5|3940.5|3946|3941.5|3943.5|3940|0
1632403500000|2021-09-23 13:25:00|3943.5|3940|3948.5|3944|3948.5|3944|3943.5|3939|0
1632403800000|2021-09-23 13:30:00|3949|3944.5|3949.5|3945|3954|3949.5|3948.5|3944.5|0
1632404100000|2021-09-23 13:35:00|3949|3945.5|3952|3948|3952|3948|3946.5|3942|6
1632404400000|2021-09-23 13:40:00|3952.5|3948.5|3953|3947|3955.5|3950|3951.5|3947|0
1632404700000|2021-09-23 13:45:00|3953.5|3947.5|3954|3949.5|3957|3951.5|3953.5|3947.5|0
1632405000000|2021-09-23 13:50:00|3954.5|3950|3954.5|3950.5|3955|3950.5|3952|3947.5|0
1632405300000|2021-09-23 13:55:00|3955|3950|3953.5|3949|3955|3950.5|3952|3948|1
1632405600000|2021-09-23 14:00:00|3954|3950|3955.5|3951.5|3956.5|3952|3952.5|3949|0
1632405900000|2021-09-23 14:05:00|3955|3951|3954.5|3950.5|3956.5|3953|3953.5|3949|0
1632406200000|2021-09-23 14:10:00|3955|3951|3957|3953|3957.5|3954|3954|3949.5|0
1632406500000|2021-09-23 14:15:00|3956.5|3952.5|3959|3955.5|3959|3955.5|3954.5|3951|0
1632406800000|2021-09-23 14:20:00|3959.5|3955|3961|3957|3962.5|3958.5|3958.5|3955|0
1632407100000|2021-09-23 14:25:00|3960.5|3956.5|3957|3953.5|3960.5|3956.5|3957|3953.5|0
1632407400000|2021-09-23 14:30:00|3956.5|3953|3954.5|3951|3957|3953.5|3954.5|3951|0
1632407700000|2021-09-23 14:35:00|3954|3950.5|3953|3948.5|3954|3950.5|3951.5|3947|0
1632408000000|2021-09-23 14:40:00|3952.5|3949|3952.5|3948|3954|3949.5|3952|3948|0
1632408300000|2021-09-23 14:45:00|3953|3948.5|3958|3953.5|3958|3953.5|3953|3948.5|0
1632408600000|2021-09-23 14:50:00|3957.5|3953|3957.5|3953|3958|3953|3956|3952|0
1632408900000|2021-09-23 14:55:00|3958|3953.5|3957.5|3954|3958.5|3954|3957|3953|0
1632409200000|2021-09-23 15:00:00|3957|3953.5|3955.5|3951.5|3957|3954|3955.5|3951.5|0
1632409500000|2021-09-23 15:05:00|3956|3952|3953|3949|3956|3952.5|3953|3949|0
1632409800000|2021-09-23 15:10:00|3952.5|3950|3955.5|3952|3955.5|3952|3952.5|3950|3
1632410100000|2021-09-23 15:15:00|3955|3951.5|3950|3947|3955|3951.5|3950|3946|2
1632410400000|2021-09-23 15:20:00|3949.5|3946|3950.5|3946.5|3950.5|3946.5|3949|3945|4
1632410700000|2021-09-23 15:25:00|3950|3946|3951|3946|3951.5|3948|3950|3940|0
1632411000000|2021-09-23 15:30:00|3951.5|3945.5|3953|3946|3960|3946.5|3951.5|3938.5|0
1632411300000|2021-09-23 15:35:00|3953.5|3945.5|3959|3941|3964.5|3945.5|3953.5|3933|0
1632411600000|2021-09-23 15:40:00|3958.5|3935|3965|3928|3965|3935.5|3958.5|3928|0
1632419400000|2021-09-23 17:50:00|3965.5||3965.5||3965.5||3965.5||0
1632420600000|2021-09-23 18:10:00|3965||3965||3965||3965||0
1632426900000|2021-09-23 19:55:00|3965.5||3965.5||3965.5||3965.5||0
1632463200000|2021-09-24 06:00:00|3980|3927.5|3964.5|3927.5|4009|3928|3964|3927.5|0
1632466500000|2021-09-24 06:55:00|3964|3928|3956|3932.5|3964|3933|3952|3927.5|0
1632466800000|2021-09-24 07:00:00|3957.5|3927.5|3946.5|3938.5|3957.5|3938.5|3946.5|3927.5|0
1632467100000|2021-09-24 07:05:00|3946|3941|3953.5|3949|3955|3951|3944.5|3938.5|11
1632467400000|2021-09-24 07:10:00|3953|3948.5|3953.5|3949|3954.5|3951|3952|3946.5|3
1632467700000|2021-09-24 07:15:00|3954|3948.5|3954.5|3950.5|3955|3951|3951.5|3947|0
1632468000000|2021-09-24 07:20:00|3954|3951|3945.5|3942|3954|3951|3945.5|3941|4
1632468300000|2021-09-24 07:25:00|3946|3942.5|3939.5|3935.5|3947|3943|3939.5|3934.5|4
1632468600000|2021-09-24 07:30:00|3938.5|3935|3936|3932|3939.5|3935.5|3935.5|3931|8
1632468900000|2021-09-24 07:35:00|3936.5|3932.5|3934.5|3930.5|3937|3933|3934|3930|5
1632469200000|2021-09-24 07:40:00|3934|3930|3939|3935|3939|3935|3932.5|3928.5|0
1632469500000|2021-09-24 07:45:00|3939.5|3935.5|3939.5|3935.5|3941|3937.5|3935.5|3931.5|0
1632469800000|2021-09-24 07:50:00|3940|3936|3938.5|3934.5|3941|3936.5|3934|3930|0
1632470100000|2021-09-24 07:55:00|3937.5|3934|3927.5|3923.5|3938|3934.5|3926.5|3922.5|1
1632470400000|2021-09-24 08:00:00|3928|3923|3925|3920.5|3929|3924.5|3924|3920|4
1632470700000|2021-09-24 08:05:00|3924.5|3920|3923.5|3919|3924.5|3920|3921.5|3917.5|0
1632471000000|2021-09-24 08:10:00|3923|3918.5|3923|3918.5|3924.5|3921|3922|3918|0
1632471300000|2021-09-24 08:15:00|3922.5|3917|3921|3917|3922.5|3918|3919.5|3915.5|0
1632471600000|2021-09-24 08:20:00|3920.5|3916.5|3919.5|3915.5|3921.5|3917|3919|3915.5|3
1632471900000|2021-09-24 08:25:00|3919|3916|3921.5|3917.5|3922.5|3918.5|3918.5|3915|0
1632472200000|2021-09-24 08:30:00|3921|3917|3924|3919.5|3924|3919.5|3920|3916|2
1632472500000|2021-09-24 08:35:00|3923.5|3920|3922|3918|3923.5|3920|3919|3914.5|0
1632472800000|2021-09-24 08:40:00|3922.5|3917.5|3921|3917|3923|3919|3920.5|3916.5|0
1632473100000|2021-09-24 08:45:00|3921.5|3917.5|3920.5|3916.5|3921.5|3917.5|3918|3914|0
1632473400000|2021-09-24 08:50:00|3921|3917|3920.5|3916.5|3923|3918.5|3919|3914.5|0
1632473700000|2021-09-24 08:55:00|3921|3917|3925|3921|3925|3921|3921|3917|0
1632474000000|2021-09-24 09:00:00|3924.5|3920.5|3924|3920|3924.5|3920.5|3923|3918.5|0
1632474300000|2021-09-24 09:05:00|3924.5|3920.5|3925.5|3921.5|3926|3922.5|3924|3919.5|0
1632474600000|2021-09-24 09:10:00|3926|3922|3922.5|3919|3926|3922|3922.5|3918.5|0
1632474900000|2021-09-24 09:15:00|3923|3918.5|3921|3918.5|3923|3918.5|3921|3918.5|1
1632475200000|2021-09-24 09:20:00|3921.5|3917.5|3923|3919|3925|3921.5|3921.5|3917.5|5
1632475500000|2021-09-24 09:25:00|3923.5|3919.5|3921.5|3917.5|3924.5|3920|3921.5|3917|0
1632475800000|2021-09-24 09:30:00|3921|3917|3922.5|3918|3923|3919.5|3920.5|3916.5|0
1632476100000|2021-09-24 09:35:00|3921.5|3918.5|3922|3918|3922|3918.5|3921.5|3917.5|0
1632476400000|2021-09-24 09:40:00|3922.5|3918.5|3922|3918|3923|3919.5|3922|3918|0
1632476700000|2021-09-24 09:45:00|3922.5|3917.5|3915.5|3911.5|3922.5|3918|3915|3911.5|0
1632477000000|2021-09-24 09:50:00|3914.5|3911|3912|3908|3915|3911|3911|3907.5|0
1632477300000|2021-09-24 09:55:00|3912.5|3908.5|3909.5|3906|3912.5|3908.5|3908.5|3905|0
1632477600000|2021-09-24 10:00:00|3910|3905.5|3905.5|3901.5|3910|3906|3904|3900|0
1632477900000|2021-09-24 10:05:00|3905|3901|3904.5|3900.5|3931|3901|3903.5|3881.5|4
1632478200000|2021-09-24 10:10:00|3905|3900|3901|3897|3905|3900.5|3901|3897|0
1632478500000|2021-09-24 10:15:00|3901.5|3898|3902.5|3898.5|3905|3901|3901.5|3898|0
1632478800000|2021-09-24 10:20:00|3903|3899|3904|3900.5|3905|3901|3901.5|3897.5|0
1632479100000|2021-09-24 10:25:00|3903.5|3899.5|3903|3899.5|3906.5|3903|3902|3898|0
1632479400000|2021-09-24 10:30:00|3903.5|3900.5|3901|3897.5|3904.5|3900.5|3900|3896.5|0
1632479700000|2021-09-24 10:35:00|3901.5|3897|3900.5|3897|3902|3897.5|3900|3896|0
1632480000000|2021-09-24 10:40:00|3900|3896.5|3905.5|3901.5|3906|3902|3900|3896.5|0
1632480300000|2021-09-24 10:45:00|3905|3901|3903.5|3900|3905.5|3901.5|3902.5|3899|0
1632480600000|2021-09-24 10:50:00|3904|3899.5|3903.5|3900|3904|3901|3902.5|3898.5|6
1632480900000|2021-09-24 10:55:00|3904|3899.5|3903|3899.5|3904|3899.5|3902|3898|0
1632481200000|2021-09-24 11:00:00|3903.5|3899|3901.5|3897.5|3909.5|3899|3900.5|3893.5|0
1632481500000|2021-09-24 11:05:00|3902|3898.5|3902.5|3898.5|3903.5|3899.5|3900.5|3896.5|0
1632481800000|2021-09-24 11:10:00|3902|3898|3897.5|3894|3902.5|3898|3896.5|3893|0
1632482100000|2021-09-24 11:15:00|3897|3893.5|3898.5|3894.5|3899.5|3896|3896.5|3892.5|0
1632482400000|2021-09-24 11:20:00|3899|3895|3900.5|3897|3901.5|3897.5|3898|3894|0
1632482700000|2021-09-24 11:25:00|3900|3896.5|3901.5|3897.5|3902.5|3898.5|3899.5|3895.5|2
1632483000000|2021-09-24 11:30:00|3902|3898|3903.5|3899|3903.5|3900|3901|3897|0
1632483300000|2021-09-24 11:35:00|3903|3899.5|3904|3900.5|3904.5|3900.5|3902|3898.5|0
1632483600000|2021-09-24 11:40:00|3904.5|3900|3904.5|3900|3905|3900.5|3901.5|3898|0
1632483900000|2021-09-24 11:45:00|3904|3900.5|3904.5|3900.5|3904.5|3900.5|3902.5|3899|0
1632484200000|2021-09-24 11:50:00|3905|3901|3905|3901|3905.5|3901.5|3902.5|3898.5|0
1632484500000|2021-09-24 11:55:00|3904|3900.5|3903.5|3899.5|3904.5|3901|3903.5|3899.5|0
1632484800000|2021-09-24 12:00:00|3903|3899|3905.5|3901.5|3905.5|3901.5|3902.5|3899|0
1632485100000|2021-09-24 12:05:00|3905|3901|3906.5|3902.5|3906.5|3903|3904.5|3901|0
1632485400000|2021-09-24 12:10:00|3905.5|3902|3901.5|3898|3905.5|3902|3901.5|3897.5|0
1632485700000|2021-09-24 12:15:00|3902|3897.5|3901|3897|3903|3899.5|3900|3896.5|0
1632486000000|2021-09-24 12:20:00|3900.5|3896.5|3900.5|3896.5|3901.5|3897.5|3900|3896.5|0
1632486300000|2021-09-24 12:25:00|3901|3897|3903|3899.5|3903|3899.5|3901|3897|0
1632486600000|2021-09-24 12:30:00|3903.5|3899|3901|3897|3903.5|3899|3901|3897|0
1632486900000|2021-09-24 12:35:00|3901.5|3897.5|3904.5|3901|3905|3901|3901.5|3897.5|2
1632487200000|2021-09-24 12:40:00|3904|3900.5|3903|3899.5|3905|3901|3903|3899|0
1632487500000|2021-09-24 12:45:00|3902.5|3899|3902|3897|3902.5|3899|3901.5|3896.5|0
1632487800000|2021-09-24 12:50:00|3901.5|3896.5|3901|3897|3903.5|3899.5|3901|3896|0
1632488100000|2021-09-24 12:55:00|3901.5|3897.5|3904|3900|3904.5|3900|3901|3897.5|0
1632488400000|2021-09-24 13:00:00|3904.5|3899.5|3904.5|3900.5|3905|3901.5|3903|3899|0
1632488700000|2021-09-24 13:05:00|3905|3901|3905|3901.5|3906.5|3902.5|3904.5|3901|0
1632489000000|2021-09-24 13:10:00|3905.5|3901|3906|3902|3906|3902|3904.5|3901|0
1632489300000|2021-09-24 13:15:00|3906.5|3902.5|3906.5|3902.5|3907.5|3903.5|3906|3902.5|0
1632489600000|2021-09-24 13:20:00|3907|3902|3904.5|3900.5|3907|3902|3904.5|3900.5|0
1632489900000|2021-09-24 13:25:00|3905|3901|3908.5|3904|3908.5|3904|3904.5|3901|0
1632490200000|2021-09-24 13:30:00|3909|3904.5|3911.5|3907|3914|3909.5|3909|3904.5|1
1632490500000|2021-09-24 13:35:00|3911|3906.5|3916.5|3912|3916.5|3912|3909|3905|0
1632490800000|2021-09-24 13:40:00|3917|3912.5|3913|3909|3919|3914.5|3912|3907.5|0
1632491100000|2021-09-24 13:45:00|3912.5|3908.5|3904.5|3900|3912.5|3908.5|3903|3898.5|0
1632491400000|2021-09-24 13:50:00|3905|3900.5|3906.5|3902|3909|3904.5|3905|3900.5|0
1632491700000|2021-09-24 13:55:00|3906|3901.5|3907|3901|3907|3901.5|3901.5|3897|1
1632492000000|2021-09-24 14:00:00|3907.5|3904|3910.5|3906.5|3911|3906.5|3907.5|3903.5|0
1632492300000|2021-09-24 14:05:00|3909.5|3906|3905.5|3901.5|3910|3906.5|3905.5|3901.5|0
1632492600000|2021-09-24 14:10:00|3906|3902.5|3902|3898.5|3906.5|3902.5|3901|3897.5|0
1632492900000|2021-09-24 14:15:00|3902.5|3898|3903|3899|3904.5|3900.5|3901.5|3897.5|0
1632493200000|2021-09-24 14:20:00|3903.5|3899.5|3905.5|3902|3908.5|3904|3903.5|3899.5|0
1632493500000|2021-09-24 14:25:00|3906|3902.5|3902|3898|3906.5|3903|3901.5|3898|0
1632493800000|2021-09-24 14:30:00|3901|3897.5|3904.5|3900.5|3905|3900.5|3901|3897|1
1632494100000|2021-09-24 14:35:00|3905|3901|3904.5|3901.5|3906|3902|3903.5|3899.5|0
1632494400000|2021-09-24 14:40:00|3906|3902|3906.5|3902.5|3908.5|3904.5|3905.5|3901.5|2
1632494700000|2021-09-24 14:45:00|3907|3903|3905.5|3901.5|3907|3903.5|3904|3900|0
1632495000000|2021-09-24 14:50:00|3905|3901|3901.5|3898|3905.5|3901|3901.5|3898|0
1632495300000|2021-09-24 14:55:00|3902|3897.5|3901.5|3898|3902|3898|3900.5|3896.5|0
1632495600000|2021-09-24 15:00:00|3902|3897.5|3905.5|3901.5|3905.5|3901.5|3901|3896.5|0
1632495900000|2021-09-24 15:05:00|3905|3901|3905|3900.5|3905.5|3902|3904.5|3900.5|0
1632496200000|2021-09-24 15:10:00|3904.5|3900|3901.5|3897.5|3905|3900|3901|3897.5|0
1632496500000|2021-09-24 15:15:00|3902|3897|3902.5|3898.5|3903|3899|3901|3897|0
1632496800000|2021-09-24 15:20:00|3902|3898|3901|3897|3902.5|3898|3901|3897|6
1632497100000|2021-09-24 15:25:00|3900.5|3896.5|3900.5|3895|3901|3897|3899.5|3895|0
1632497400000|2021-09-24 15:30:00|3901|3883.5|3903.5|3894|3903.5|3895|3901|3883.5|3
1632497700000|2021-09-24 15:35:00|3903|3893.5|3908.5|3883.5|3920|3893.5|3902|3881.5|0
1632498000000|2021-09-24 15:40:00|3909|3875|3921|3881.5|3929.5|3881.5|3909|3875|0
1632498300000|2021-09-24 15:45:00|3954||3921||3954||3921||0
1632498600000|2021-09-24 15:50:00|3929.5|3875|3921|3881.5|3929.5|3881.5|3921|3875|0
1632498900000|2021-09-24 15:55:00|3954|3875|3923.5|3881.5|3954|3881.5|3923.5|3875|0
1632499200000|2021-09-24 16:00:00|3954|3875|3923.5|3881.5|3954|3881.5|3923.5|3875|0
1632499500000|2021-09-24 16:05:00||3875||3881.5||3881.5||3875|0
1632499800000|2021-09-24 16:10:00|3932||3923.5||3932||3923.5||0
1632500100000|2021-09-24 16:15:00||3875||3881.5||3881.5||3875|0
1632500700000|2021-09-24 16:25:00||3875||3881.5||3881.5||3875|0
1632501000000|2021-09-24 16:30:00|3932||3923.5||3932||3923.5||0
1632501600000|2021-09-24 16:40:00|3932||3923.5||3932||3923.5||0
1632502500000|2021-09-24 16:55:00|3932||3923.5||3932||3923.5||0
1632503400000|2021-09-24 17:10:00|3932||3923.5||3932||3923.5||0
1632503700000|2021-09-24 17:15:00|3954||3923.5||3954||3923.5||0
1632504300000|2021-09-24 17:25:00|3954||3923.5||3954||3923.5||0
1632504900000|2021-09-24 17:35:00|3932||3923.5||3932||3923.5||0
1632505200000|2021-09-24 17:40:00|3923||3923||3923||3923||0
1632505800000|2021-09-24 17:50:00||3875||3881.5||3881.5||3875|0
1632506100000|2021-09-24 17:55:00||3875||3881.5||3881.5||3875|0
1632507000000|2021-09-24 18:10:00||3875||3881.5||3881.5||3875|0
1632507600000|2021-09-24 18:20:00||3875||3881.5||3881.5||3875|0
1632509700000|2021-09-24 18:55:00||3875||3881.5||3881.5||3875|0
1632510000000|2021-09-24 19:00:00||3875||3881.5||3881.5||3875|0
1632511200000|2021-09-24 19:20:00||3875||3881.5||3881.5||3875|0
1632511500000|2021-09-24 19:25:00||3875||3881.5||3881.5||3875|0
1632512100000|2021-09-24 19:35:00||3875||3881.5||3881.5||3875|0
1632512400000|2021-09-24 19:40:00||3875||3881.5||3881.5||3875|0
1632512700000|2021-09-24 19:45:00||3875||3875||3881.5||3875|0
1632722400000|2021-09-27 06:00:00|3923|3875|4079.5|3921|4079.5|3921|3923|3875|0
1632722700000|2021-09-27 06:05:00|4079||4079||4079||4079||0
1632723000000|2021-09-27 06:10:00|4078.5||4064||4078.5||4064||0
1632723900000|2021-09-27 06:25:00||3921.5||3921||3921.5||3921|0
1632724200000|2021-09-27 06:30:00|4031.5||4031.5||4031.5||4031.5||0
1632724800000|2021-09-27 06:40:00|4030.5||4030.5||4030.5||4030.5||0
1632725400000|2021-09-27 06:50:00|3976||3959.5||3976.5||3959.5||0
1632725700000|2021-09-27 06:55:00|3959|3896|3946|3923|3975.5|3923.5|3945|3896|0
1632726000000|2021-09-27 07:00:00|3945|3921.5|3937|3930.5|3950.5|3930.5|3934.5|3906|1
1632726300000|2021-09-27 07:05:00|3937.5|3931|3934|3927.5|3937.5|3931|3932.5|3927|2
1632726600000|2021-09-27 07:10:00|3933|3927|3926|3919.5|3933|3927|3926|3919.5|5
1632726900000|2021-09-27 07:15:00|3925.5|3920|3924|3918|3926.5|3920|3924|3917.5|0
1632727200000|2021-09-27 07:20:00|3923.5|3917.5|3920|3916|3923.5|3918|3915|3910.5|0
1632727500000|2021-09-27 07:25:00|3920.5|3916.5|3924|3920|3925|3921|3917|3913|0
1632727800000|2021-09-27 07:30:00|3923.5|3919.5|3925.5|3921.5|3928.5|3924|3922|3918.5|0
1632728100000|2021-09-27 07:35:00|3926|3922|3918.5|3914.5|3927|3923|3918|3914|0
1632728400000|2021-09-27 07:40:00|3918|3914|3922|3917.5|3923|3919|3916.5|3913|0
1632728700000|2021-09-27 07:45:00|3921.5|3918|3917.5|3913.5|3921.5|3918.5|3916.5|3912.5|0
1632729000000|2021-09-27 07:50:00|3917|3913|3915|3911|3918.5|3914.5|3914|3908|0
1632729300000|2021-09-27 07:55:00|3914.5|3910.5|3913|3909|3916|3912.5|3912.5|3909|0
1632729600000|2021-09-27 08:00:00|3913.5|3909.5|3910.5|3906.5|3915|3910.5|3910.5|3906.5|0
1632729900000|2021-09-27 08:05:00|3910|3907|3910.5|3906.5|3912.5|3908.5|3909.5|3905.5|0
1632730200000|2021-09-27 08:10:00|3909.5|3906|3907.5|3903.5|3909.5|3906|3906|3902|0
1632730500000|2021-09-27 08:15:00|3907|3902.5|3900.5|3897|3907|3902.5|3900.5|3896|0
1632730800000|2021-09-27 08:20:00|3899.5|3896.5|3899|3895.5|3902.5|3899|3899|3895|0
1632731100000|2021-09-27 08:25:00|3898.5|3895|3897.5|3894|3901|3897|3897.5|3893.5|0
1632731400000|2021-09-27 08:30:00|3898|3893.5|3898|3894|3899|3895|3896|3893.5|0
1632731700000|2021-09-27 08:35:00|3898.5|3894.5|3901.5|3898|3902|3898.5|3898.5|3894.5|1
1632732000000|2021-09-27 08:40:00|3901|3897.5|3902.5|3898.5|3903|3899|3898.5|3895|0
1632732300000|2021-09-27 08:45:00|3902|3898|3898|3894|3902|3898.5|3897.5|3894|0
1632732600000|2021-09-27 08:50:00|3898.5|3893.5|3899.5|3895.5|3899.5|3895.5|3895.5|3892|0
1632732900000|2021-09-27 08:55:00|3899|3895|3896|3892|3901|3897|3895.5|3892|0
1632733200000|2021-09-27 09:00:00|3895.5|3893|3893.5|3889.5|3897.5|3894|3893.5|3889.5|0
1632733500000|2021-09-27 09:05:00|3893|3889|3893.5|3889.5|3893.5|3889.5|3891.5|3888|0
1632733800000|2021-09-27 09:10:00|3893|3889|3897|3893|3897|3893|3893|3889|2
1632734100000|2021-09-27 09:15:00|3896.5|3892.5|3897|3892.5|3897|3892.5|3894.5|3891|0
1632734400000|2021-09-27 09:20:00|3896.5|3892|3895.5|3891.5|3897.5|3893.5|3895.5|3891.5|0
1632734700000|2021-09-27 09:25:00|3896|3892|3893|3889|3897|3892.5|3892.5|3889|0
1632735000000|2021-09-27 09:30:00|3893.5|3889.5|3894|3890|3894.5|3890.5|3892.5|3889|0
1632735300000|2021-09-27 09:35:00|3894.5|3890.5|3896.5|3892.5|3897|3892.5|3893|3889.5|0
1632735600000|2021-09-27 09:40:00|3897|3892|3893.5|3889.5|3897|3892|3893.5|3889.5|0
1632735900000|2021-09-27 09:45:00|3893|3889|3893|3889|3894.5|3890.5|3892.5|3889|0
1632736200000|2021-09-27 09:50:00|3892.5|3888.5|3884.5|3880.5|3913|3890|3884|3880.5|1
1632736500000|2021-09-27 09:55:00|3885|3881|3879|3875.5|3885.5|3881.5|3878.5|3875.5|16
1632736800000|2021-09-27 10:00:00|3878.5|3875|3879|3875.5|3880|3876.5|3876.5|3873|3
1632737100000|2021-09-27 10:05:00|3879.5|3875|3880|3876.5|3880.5|3876.5|3878|3873.5|0
1632737400000|2021-09-27 10:10:00|3880.5|3876|3880|3876.5|3881.5|3877.5|3879|3875.5|0
1632737700000|2021-09-27 10:15:00|3880.5|3876|3877.5|3873.5|3880.5|3876.5|3877.5|3873.5|0
1632738000000|2021-09-27 10:20:00|3878|3874|3877.5|3874|3879|3875|3875.5|3872|0
1632738300000|2021-09-27 10:25:00|3878|3874.5|3875.5|3871.5|3879|3875|3875.5|3871.5|1
1632738600000|2021-09-27 10:30:00|3876|3871|3872.5|3868.5|3876|3871|3872|3868.5|6
1632738900000|2021-09-27 10:35:00|3872|3868|3871.5|3867.5|3873|3869|3870|3866.5|0
1632739200000|2021-09-27 10:40:00|3872|3868|3871.5|3867|3872|3868.5|3869.5|3866|0
1632739500000|2021-09-27 10:45:00|3871|3866.5|3869|3864.5|3871.5|3866.5|3868|3864|0
1632739800000|2021-09-27 10:50:00|3868.5|3865|3867.5|3863.5|3870|3866.5|3867|3863.5|0
1632740100000|2021-09-27 10:55:00|3866.5|3863|3867.5|3863.5|3867.5|3864|3864.5|3861|0
1632740400000|2021-09-27 11:00:00|3868|3860|3868.5|3864.5|3871|3866|3868|3860|1
1632740700000|2021-09-27 11:05:00|3868|3864|3863|3859.5|3868.5|3865|3863|3859|0
1632741000000|2021-09-27 11:10:00|3863.5|3860|3872.5|3868.5|3872.5|3868.5|3863.5|3860|2
1632741300000|2021-09-27 11:15:00|3872|3868|3876|3872.5|3876.5|3872.5|3871|3867.5|0
1632741600000|2021-09-27 11:20:00|3876.5|3872|3874|3870|3876.5|3872.5|3873|3869|0
1632741900000|2021-09-27 11:25:00|3874.5|3869.5|3871.5|3868|3874.5|3870.5|3871.5|3868|0
1632742200000|2021-09-27 11:30:00|3872|3868.5|3875.5|3871.5|3875.5|3871.5|3872|3868|0
1632742500000|2021-09-27 11:35:00|3875|3871|3873.5|3869|3875|3871|3873|3869|0
1632742800000|2021-09-27 11:40:00|3873|3868.5|3871.5|3868|3873|3868.5|3869.5|3865.5|1
1632743100000|2021-09-27 11:45:00|3870.5|3867.5|3869|3864.5|3871.5|3868|3869|3864.5|0
1632743400000|2021-09-27 11:50:00|3869.5|3865|3869|3865.5|3870.5|3866.5|3869|3864.5|0
1632743700000|2021-09-27 11:55:00|3868.5|3865|3864.5|3860.5|3868.5|3865|3864.5|3860.5|0
1632744000000|2021-09-27 12:00:00|3864|3860|3862|3858|3865|3861.5|3861|3857|0
1632744300000|2021-09-27 12:05:00|3862.5|3858.5|3865.5|3861|3866|3861.5|3862.5|3858|0
1632744600000|2021-09-27 12:10:00|3865|3860.5|3865|3860.5|3865|3861.5|3862.5|3858.5|0
1632744900000|2021-09-27 12:15:00|3864.5|3860|3862.5|3858.5|3864.5|3860.5|3861.5|3857.5|2
1632745200000|2021-09-27 12:20:00|3862|3858|3863|3859|3865|3861|3861.5|3857.5|0
1632745500000|2021-09-27 12:25:00|3862.5|3858.5|3861|3855.5|3862.5|3858.5|3859.5|3855|0
1632745800000|2021-09-27 12:30:00|3860.5|3856|3860.5|3856.5|3862|3858.5|3859|3855|0
1632746100000|2021-09-27 12:35:00|3860|3856|3857.5|3853.5|3860.5|3856.5|3857|3853.5|0
1632746400000|2021-09-27 12:40:00|3858|3854.5|3863|3859|3863|3859.5|3858|3854.5|0
1632746700000|2021-09-27 12:45:00|3862.5|3858.5|3864|3860.5|3864.5|3860.5|3862|3858|0
1632747000000|2021-09-27 12:50:00|3864.5|3861.5|3869.5|3865.5|3870|3866|3864.5|3861.5|0
1632747300000|2021-09-27 12:55:00|3869|3865|3866|3862.5|3869|3865|3865|3861.5|0
1632747600000|2021-09-27 13:00:00|3865.5|3862|3863|3859.5|3865.5|3862|3863|3859.5|0
1632747900000|2021-09-27 13:05:00|3863.5|3860|3861.5|3857.5|3864.5|3860.5|3861|3857.5|2
1632748200000|2021-09-27 13:10:00|3861|3857|3863|3858.5|3863|3858.5|3861|3857|0
1632748500000|2021-09-27 13:15:00|3862.5|3858|3860.5|3856.5|3862.5|3858|3860|3856.5|1
1632748800000|2021-09-27 13:20:00|3861|3856|3858.5|3855|3861|3856.5|3858|3854|1
1632749100000|2021-09-27 13:25:00|3859|3854.5|3860.5|3856.5|3860.5|3856.5|3858|3854.5|0
1632749400000|2021-09-27 13:30:00|3860|3856|3856.5|3852|3866.5|3862.5|3856.5|3852|1
1632749700000|2021-09-27 13:35:00|3856|3851.5|3849|3844.5|3856.5|3852|3847|3842.5|3
1632750000000|2021-09-27 13:40:00|3848.5|3844|3849.5|3845|3849.5|3845.5|3843|3838.5|1
1632750300000|2021-09-27 13:45:00|3849|3844.5|3857.5|3853.5|3857.5|3854.5|3846.5|3842.5|2
1632750600000|2021-09-27 13:50:00|3857|3852|3853.5|3849|3857.5|3852|3850.5|3848|17
1632750900000|2021-09-27 13:55:00|3853|3849.5|3859.5|3855.5|3859.5|3855.5|3851.5|3849.5|2
1632751200000|2021-09-27 14:00:00|3859|3855|3852.5|3849|3859|3855|3852|3849|18
1632751500000|2021-09-27 14:05:00|3852|3847|3851|3847.5|3852|3848.5|3848|3844.5|1
1632751800000|2021-09-27 14:10:00|3851.5|3847|3849|3844.5|3852.5|3849|3848.5|3844|2
1632752100000|2021-09-27 14:15:00|3849.5|3845|3855|3851|3855|3851|3849.5|3845|0
1632752400000|2021-09-27 14:20:00|3855.5|3851.5|3854|3850|3857.5|3853.5|3854|3850|0
1632752700000|2021-09-27 14:25:00|3853.5|3849.5|3854|3849|3857.5|3849.5|3851|3847|0
1632753000000|2021-09-27 14:30:00|3853|3848.5|3850.5|3846.5|3853.5|3849.5|3849|3845.5|1
1632753300000|2021-09-27 14:35:00|3850|3846|3854.5|3850.5|3854.5|3850.5|3849.5|3845.5|0
1632753600000|2021-09-27 14:40:00|3853.5|3850|3852.5|3848.5|3853.5|3850|3852.5|3848|0
1632753900000|2021-09-27 14:45:00|3853|3849|3853.5|3849.5|3854|3850|3852.5|3848|0
1632754200000|2021-09-27 14:50:00|3854|3850|3853|3849.5|3855|3851|3853|3849|0
1632754500000|2021-09-27 14:55:00|3853.5|3849|3850|3846|3853.5|3849.5|3850|3846|0
1632754800000|2021-09-27 15:00:00|3850.5|3846.5|3855.5|3851|3855.5|3851.5|3850.5|3846|1
1632755100000|2021-09-27 15:05:00|3856|3851.5|3851.5|3847.5|3856|3852|3851.5|3847.5|0
1632755400000|2021-09-27 15:10:00|3852|3848|3853|3849.5|3853.5|3849.5|3852|3848|1
1632755700000|2021-09-27 15:15:00|3852.5|3849|3850.5|3846.5|3853|3849|3850|3846.5|7
1632756000000|2021-09-27 15:20:00|3850|3846|3847.5|3843.5|3850|3846|3847.5|3843.5|0
1632756300000|2021-09-27 15:25:00|3847|3844|3846.5|3841.5|3847|3844|3844.5|3840.5|0
1632756600000|2021-09-27 15:30:00|3847|3841|3845|3840|3849|3841.5|3845|3832.5|8
1632756900000|2021-09-27 15:35:00|3845.5|3839.5|3851|3834|3864.5|3839.5|3845|3826|0
1632757200000|2021-09-27 15:40:00|3851.5|3817.5|3852|3830|3864.5|3830|3851.5|3817.5|0
1632757500000|2021-09-27 15:45:00|3848.5|3830.5|3848|3827|3863|3832|3846.5|3821.5|0
1632757800000|2021-09-27 15:50:00|3859.5|3827.5|3862.5|3822.5|3874|3832|3848|3822|0
1632758100000|2021-09-27 15:55:00|3870|3783|3870|3823|3870|3823|3870|3783|0
1632759300000|2021-09-27 16:15:00|3869.5|3783|3869.5|3823.5|3869.5|3823.5|3869.5|3783|0
1632760500000|2021-09-27 16:35:00|3869|3815|3869|3824|3869|3824|3869|3815|0
1632761100000|2021-09-27 16:45:00|3868.5|3815.5|3868.5|3824.5|3868.5|3824.5|3868.5|3815.5|0
1632762000000|2021-09-27 17:00:00|3874|3805|3874|3806|3874|3806|3874|3783|0
1632762300000|2021-09-27 17:05:00||3797.5||3807.5||3807.5||3797.5|0
1632762900000|2021-09-27 17:15:00||3783||3809||3809||3783|0
1632763200000|2021-09-27 17:20:00||3800.5||3810||3810||3783|0
1632764400000|2021-09-27 17:40:00||3801.5||3810.5||3810.5||3801.5|0
1632765600000|2021-09-27 18:00:00||3802||3783||3802||3783|0
1632808800000|2021-09-28 06:00:00|3874|3820.5|3874|3795|3874|3820.5|3873.5|3783|0
1632809700000|2021-09-28 06:15:00||3783||3784||3784||3783|0
1632812100000|2021-09-28 06:55:00|3873|3797.5|3863.5|3817|3874|3817|3863|3797|0
1632812400000|2021-09-28 07:00:00|3857|3818.5|3834|3809|3857|3821|3834|3808|0
1632812700000|2021-09-28 07:05:00|3816.5|3808.5|3811|3807|3824.5|3816.5|3810.5|3806.5|1
1632813000000|2021-09-28 07:10:00|3811.5|3806.5|3804|3799.5|3814|3810|3804|3799.5|1
1632813300000|2021-09-28 07:15:00|3803.5|3799|3794|3790|3803.5|3799|3794|3789.5|0
1632813600000|2021-09-28 07:20:00|3793.5|3789|3795|3791|3798|3794|3791|3786.5|10
1632813900000|2021-09-28 07:25:00|3794.5|3790.5|3786.5|3777.5|3794.5|3790.5|3783.5|3761.5|4
1632814200000|2021-09-28 07:30:00|3786|3777|3779|3775|3786|3777|3772.5|3758|7
1632814500000|2021-09-28 07:35:00|3778|3774.5|3781|3777|3784|3779.5|3776.5|3754.5|0
1632814800000|2021-09-28 07:40:00|3780.5|3777.5|3774.5|3770.5|3780.5|3777.5|3774|3770|0
1632815100000|2021-09-28 07:45:00|3774|3770|3772|3768|3779|3775.5|3772|3767.5|0
1632815400000|2021-09-28 07:50:00|3773|3768.5|3771.5|3767.5|3776|3772|3771.5|3767.5|3
1632815700000|2021-09-28 07:55:00|3771|3767|3767.5|3761.5|3771|3767|3765.5|3745.5|2
1632816000000|2021-09-28 08:00:00|3767|3762|3767|3763|3767.5|3764|3763|3759|2
1632816300000|2021-09-28 08:05:00|3767.5|3763.5|3760.5|3756|3771|3767|3760.5|3756|0
1632816600000|2021-09-28 08:10:00|3760|3756.5|3761|3757|3762|3758.5|3753|3749|7
1632816900000|2021-09-28 08:15:00|3760|3756.5|3759|3754|3774|3756.5|3755.5|3734.5|3
1632817200000|2021-09-28 08:20:00|3758|3753.5|3756.5|3752.5|3761|3757|3756|3751.5|1
1632817500000|2021-09-28 08:25:00|3757|3753|3756|3752.5|3757.5|3753.5|3754.5|3751|0
1632817800000|2021-09-28 08:30:00|3756.5|3753|3767.5|3764|3767.5|3764|3756.5|3753|0
1632818100000|2021-09-28 08:35:00|3768|3764.5|3767.5|3763|3769|3765.5|3767|3763|1
1632818400000|2021-09-28 08:40:00|3767|3762.5|3764|3760.5|3767|3763|3761.5|3757.5|6
1632818700000|2021-09-28 08:45:00|3763.5|3760|3772|3768|3773|3769|3762|3758.5|0
1632819000000|2021-09-28 08:50:00|3772.5|3768.5|3770.5|3766.5|3775.5|3771|3769|3766.5|11
1632819300000|2021-09-28 08:55:00|3770|3766|3770.5|3767|3771.5|3767|3768|3764.5|1
1632819600000|2021-09-28 09:00:00|3770|3766.5|3770|3766|3770.5|3767|3765.5|3761.5|0
1632819900000|2021-09-28 09:05:00|3769.5|3766.5|3769|3765|3772|3768|3767.5|3763.5|0
1632820200000|2021-09-28 09:10:00|3768.5|3764.5|3764|3760|3768.5|3765|3763.5|3760|1
1632820500000|2021-09-28 09:15:00|3763.5|3760.5|3761.5|3758|3764.5|3760.5|3758|3754.5|0
1632820800000|2021-09-28 09:20:00|3762|3757.5|3763.5|3759.5|3764.5|3760.5|3761.5|3757.5|0
1632821100000|2021-09-28 09:25:00|3763|3758|3761|3756.5|3763|3758.5|3759.5|3756|0
1632821400000|2021-09-28 09:30:00|3760.5|3756|3757|3754|3760.5|3756|3757|3753|0
1632821700000|2021-09-28 09:35:00|3758|3754.5|3761.5|3758|3762.5|3759|3758|3754.5|2
1632822000000|2021-09-28 09:40:00|3762|3757.5|3762.5|3758|3764.5|3760|3761.5|3757|1
1632822300000|2021-09-28 09:45:00|3762|3758.5|3757|3753|3762|3758.5|3756.5|3752.5|0
1632822600000|2021-09-28 09:50:00|3757.5|3753.5|3752.5|3748.5|3757.5|3753.5|3752.5|3748.5|3
1632822900000|2021-09-28 09:55:00|3751.5|3748|3748|3744.5|3752|3748|3747.5|3744|0
1632823200000|2021-09-28 10:00:00|3747.5|3744|3746.5|3742.5|3748|3744.5|3746|3742|0
1632823500000|2021-09-28 10:05:00|3746|3743|3746.5|3743|3747|3743|3744.5|3740.5|10
1632823800000|2021-09-28 10:10:00|3746|3742.5|3744|3740.5|3746|3742.5|3743|3739.5|3
1632824100000|2021-09-28 10:15:00|3743.5|3740|3746|3742|3749|3745|3740.5|3738|15
1632824400000|2021-09-28 10:20:00|3746.5|3742.5|3747|3743.5|3748.5|3744|3746|3742|0
1632824700000|2021-09-28 10:25:00|3746.5|3743|3748.5|3744.5|3748.5|3744.5|3746|3742|1
1632825000000|2021-09-28 10:30:00|3748|3744|3755.5|3752|3756|3752.5|3748|3744|0
1632825300000|2021-09-28 10:35:00|3756|3752.5|3752|3749|3757|3753.5|3752|3749|2
1632825600000|2021-09-28 10:40:00|3751.5|3748|3749|3745.5|3752.5|3748.5|3748.5|3744.5|5
1632825900000|2021-09-28 10:45:00|3749.5|3746|3756.5|3752.5|3757|3753|3749|3746|0
1632826200000|2021-09-28 10:50:00|3757|3753|3752.5|3748.5|3757.5|3753.5|3751.5|3747.5|14
1632826500000|2021-09-28 10:55:00|3752|3748|3752|3747|3753|3749|3750.5|3746.5|0
1632826800000|2021-09-28 11:00:00|3752.5|3746.5|3753.5|3750|3755|3751|3752|3726.5|1
1632827100000|2021-09-28 11:05:00|3753|3749.5|3749.5|3745.5|3753|3749.5|3749.5|3745|0
1632827400000|2021-09-28 11:10:00|3749|3745|3747.5|3744|3749|3745|3747|3743|1
1632827700000|2021-09-28 11:15:00|3748|3743.5|3748|3744|3748.5|3744.5|3746|3742|0
1632828000000|2021-09-28 11:20:00|3747.5|3743.5|3745|3741|3747.5|3743.5|3743.5|3740|0
1632828300000|2021-09-28 11:25:00|3744.5|3740.5|3746.5|3743|3748.5|3745|3744|3740.5|0
1632828600000|2021-09-28 11:30:00|3747|3742.5|3744.5|3740.5|3749.5|3746|3744.5|3740.5|0
1632828900000|2021-09-28 11:35:00|3743.5|3740|3746|3742|3746|3742|3742.5|3738.5|0
1632829200000|2021-09-28 11:40:00|3746.5|3742.5|3746|3742.5|3748|3743.5|3745|3742.5|1
1632829500000|2021-09-28 11:45:00|3746.5|3743|3745.5|3742.5|3749|3745.5|3745|3742.5|0
1632829800000|2021-09-28 11:50:00|3746|3743|3747.5|3743.5|3748.5|3745|3746|3742.5|3
1632830100000|2021-09-28 11:55:00|3748|3744|3750.5|3747|3752.5|3748.5|3747|3743.5|0
1632830400000|2021-09-28 12:00:00|3751|3746|3746.5|3742.5|3751|3746|3744|3740.5|1
1632830700000|2021-09-28 12:05:00|3746|3743|3748.5|3744.5|3751|3747|3745.5|3741.5|2
1632831000000|2021-09-28 12:10:00|3749|3745|3750|3746|3751.5|3747.5|3749|3745|0
1632831300000|2021-09-28 12:15:00|3750.5|3746.5|3749|3745|3750.5|3747|3748.5|3745|0
1632831600000|2021-09-28 12:20:00|3749.5|3745.5|3748|3744|3751.5|3748|3748|3744|0
1632831900000|2021-09-28 12:25:00|3747.5|3743.5|3747.5|3742.5|3747.5|3744|3746|3742|0
1632832200000|2021-09-28 12:30:00|3748|3743|3744.5|3740.5|3748|3743.5|3743|3739.5|0
1632832500000|2021-09-28 12:35:00|3744|3741|3744|3740.5|3746|3742|3743.5|3740|0
1632832800000|2021-09-28 12:40:00|3743.5|3740|3740.5|3737|3743.5|3740|3740|3736.5|0
1632833100000|2021-09-28 12:45:00|3739.5|3736.5|3741|3737|3741|3737.5|3739|3735|1
1632833400000|2021-09-28 12:50:00|3740|3736.5|3740|3736.5|3741|3737|3738.5|3735|0
1632833700000|2021-09-28 12:55:00|3740.5|3736|3741|3736|3743|3739.5|3740|3736|0
1632834000000|2021-09-28 13:00:00|3741.5|3736.5|3746.5|3743|3746.5|3743|3741.5|3736.5|0
1632834300000|2021-09-28 13:05:00|3745.5|3742.5|3745|3741|3748|3744.5|3744|3740|0
1632834600000|2021-09-28 13:10:00|3744.5|3740.5|3746.5|3742.5|3748|3744|3742|3738|4
1632834900000|2021-09-28 13:15:00|3745.5|3742|3752|3748|3752|3748.5|3745.5|3741|3
1632835200000|2021-09-28 13:20:00|3751.5|3747.5|3747.5|3744|3752.5|3748.5|3747|3743.5|0
1632835500000|2021-09-28 13:25:00|3747|3743.5|3750.5|3746|3750.5|3746|3745.5|3741.5|0
1632835800000|2021-09-28 13:30:00|3750|3745.5|3744|3739.5|3753.5|3749|3744|3739.5|1
1632836100000|2021-09-28 13:35:00|3744.5|3740|3742.5|3738|3747|3743|3741.5|3737.5|0
1632836400000|2021-09-28 13:40:00|3742|3737.5|3737|3733|3744.5|3740|3737|3733|1
1632836700000|2021-09-28 13:45:00|3736.5|3732.5|3735|3730.5|3738|3733.5|3733|3729|1
1632837000000|2021-09-28 13:50:00|3734.5|3730|3737.5|3733|3738|3733.5|3732.5|3728|4
1632837300000|2021-09-28 13:55:00|3737|3732.5|3741.5|3736|3741.5|3736.5|3735.5|3731.5|1
1632837600000|2021-09-28 14:00:00|3740.5|3735.5|3739.5|3736|3740.5|3736|3735.5|3730.5|0
1632837900000|2021-09-28 14:05:00|3740|3735.5|3732|3727.5|3740|3736|3731.5|3727.5|0
1632838200000|2021-09-28 14:10:00|3731.5|3728|3731|3727|3733|3729|3729.5|3725.5|0
1632838500000|2021-09-28 14:15:00|3730.5|3726.5|3722|3718|3730.5|3727|3721.5|3718|0
1632838800000|2021-09-28 14:20:00|3721|3717.5|3727|3723|3727|3723|3719.5|3715.5|0
1632839100000|2021-09-28 14:25:00|3726.5|3723.5|3730.5|3726.5|3749.5|3726.5|3725.5|3704|0
1632839400000|2021-09-28 14:30:00|3730|3726|3733.5|3729|3733.5|3729|3726|3722|1
1632839700000|2021-09-28 14:35:00|3734|3729.5|3740|3736.5|3740.5|3736.5|3733.5|3729.5|0
1632840000000|2021-09-28 14:40:00|3740.5|3736|3737.5|3733.5|3740.5|3736|3734.5|3731|0
1632840300000|2021-09-28 14:45:00|3737|3733|3738.5|3734.5|3740.5|3737|3736|3732|1
1632840600000|2021-09-28 14:50:00|3739|3735|3738|3734.5|3742.5|3738.5|3737.5|3733.5|0
1632840900000|2021-09-28 14:55:00|3738.5|3735|3739|3735|3740|3736|3737.5|3733.5|0
1632841200000|2021-09-28 15:00:00|3738.5|3734.5|3742|3737.5|3742.5|3737.5|3737.5|3733.5|0
1632841500000|2021-09-28 15:05:00|3741.5|3737|3739.5|3735|3743|3739|3738.5|3734|0
1632841800000|2021-09-28 15:10:00|3740|3735.5|3741|3738|3742.5|3739|3740|3735.5|2
1632842100000|2021-09-28 15:15:00|3741.5|3738.5|3740.5|3736.5|3742.5|3738.5|3739.5|3735.5|11
1632842400000|2021-09-28 15:20:00|3741|3737|3738.5|3734.5|3742|3738|3738|3734.5|5
1632842700000|2021-09-28 15:25:00|3738|3735|3746.5|3735.5|3746.5|3738|3737|3733|1
1632843000000|2021-09-28 15:30:00|3740.5|3736|3736.5|3730.5|3742.5|3736|3736.5|3723|0
1632843300000|2021-09-28 15:35:00|3744|3724|3743.5|3722|3757|3730.5|3741.5|3718.5|0
1632843600000|2021-09-28 15:40:00|3744|3720.5|3745|3720|3769|3724.5|3744|3718|0
1632843900000|2021-09-28 15:45:00|3744.5|3720.5|3758.5|3716|3759|3724|3739.5|3715.5|0
1632844200000|2021-09-28 15:50:00|3769|3716.5|3756.5|3718.5|3769|3718.5|3756.5|3716.5|0
1632844500000|2021-09-28 15:55:00|3764.5|3719|3763|3719.5|3764.5|3719.5|3756|3711|0
1632844800000|2021-09-28 16:00:00|3769|3720|3760.5|3719|3769|3721|3760.5|3675|0
1632845100000|2021-09-28 16:05:00|3768.5|3719.5|3759|3721|3768.5|3721|3759|3675|0
1632845400000|2021-09-28 16:10:00||3721.5||3723||3723||3721.5|0
1632845700000|2021-09-28 16:15:00|3767|3675|3765.5|3721.5|3767|3721.5|3765.5|3675|0
1632846000000|2021-09-28 16:20:00|3769|3722|3764.5|3723|3769|3723|3764.5|3722|0
1632846300000|2021-09-28 16:25:00|3764|3715.5|3763.5|3722.5|3764|3722.5|3763.5|3714.5|0
1632846600000|2021-09-28 16:30:00|3769|3714.5|3762.5|3716|3769|3716|3762.5|3714.5|0
1632846900000|2021-09-28 16:35:00|3740.5||3740.5||3740.5||3740.5||0
1632847200000|2021-09-28 16:40:00|3740|3708|3740|3675|3740|3708|3740|3675|0
1632848700000|2021-09-28 17:05:00|||||||||1
1632849000000|2021-09-28 17:10:00|3740.5||3740.5||3740.5||3740.5||0
1632850500000|2021-09-28 17:35:00||3675.5||3720||3720||3675.5|0
1632851400000|2021-09-28 17:50:00||3716.5||3719||3719||3716.5|0
1632851700000|2021-09-28 17:55:00||3716.5||3719.5||3719.5||3716.5|0
1632852000000|2021-09-28 18:00:00||3716.5||3718||3718||3716.5|0
1632852600000|2021-09-28 18:10:00|3740||3740||3740||3740||0
1632852900000|2021-09-28 18:15:00|3740.5||3740.5||3740.5||3740.5||0
1632854100000|2021-09-28 18:35:00||3714.5||3718.5||3718.5||3714.5|0
1632854400000|2021-09-28 18:40:00||3714.5||3719||3719||3714.5|0
1632854700000|2021-09-28 18:45:00|3762.5|3716.5|3769|3727.5|3769|3727.5|3762.5|3716.5|1
1632855300000|2021-09-28 18:55:00||3720||3728||3728||3720|0
1632855600000|2021-09-28 19:00:00||3685||3729||3729||3685|0
1632857700000|2021-09-28 19:35:00||3725.5||3726||3726||3725.5|0
1632858000000|2021-09-28 19:40:00||3726.5||3726.5||3726.5||3726.5|0
1632858300000|2021-09-28 19:45:00||3726||3726||3726||3726|0
1632858600000|2021-09-28 19:50:00||3721.5||3722||3722||3721.5|0
1632858900000|2021-09-28 19:55:00||3722.5||3723||3723||3722.5|0
1632895200000|2021-09-29 06:00:00|3769.5|3718|3768.5|3732|3769.5|3733|3768|3694.5|0
1632895500000|2021-09-29 06:05:00||3732.5||3733||3733||3732.5|0
1632895800000|2021-09-29 06:10:00||3731.5||3731.5||3731.5||3731.5|0
1632896400000|2021-09-29 06:20:00|3768|3732|3768|3732|3768|3732|3768|3732|0
1632896700000|2021-09-29 06:25:00|3767.5|3732.5|3767.5|3732.5|3767.5|3732.5|3767.5|3732.5|0
1632897300000|2021-09-29 06:35:00|3767|3733|3767|3733|3767|3733|3767|3733|0
1632897900000|2021-09-29 06:45:00|3767.5|3732.5|3767.5|3732.5|3767.5|3732.5|3767.5|3732.5|0
1632898500000|2021-09-29 06:55:00|3766.5|3733|3765.5|3735|3767|3735.5|3758|3732.5|0
1632898800000|2021-09-29 07:00:00|3765|3735.5|3766|3741.5|3767.5|3741.5|3761|3735.5|0
1632899100000|2021-09-29 07:05:00|3765.5|3742|3764.5|3760|3766.5|3763|3762|3742|0
1632899400000|2021-09-29 07:10:00|3765|3760.5|3777.5|3773|3779|3775|3765|3760.5|1
1632899700000|2021-09-29 07:15:00|3778|3773.5|3787.5|3783|3789|3784.5|3778|3773.5|3
1632900000000|2021-09-29 07:20:00|3786.5|3782.5|3785.5|3781|3786.5|3782.5|3781.5|3777.5|0
1632900300000|2021-09-29 07:25:00|3785|3780.5|3787.5|3782.5|3804.5|3784.5|3784.5|3779.5|7
1632900600000|2021-09-29 07:30:00|3786|3782|3784|3780.5|3787|3783|3783.5|3779.5|0
1632900900000|2021-09-29 07:35:00|3784.5|3780|3789|3785|3789|3785|3780|3776|0
1632901200000|2021-09-29 07:40:00|3788.5|3785.5|3784|3780.5|3791|3788|3783|3779.5|12
1632901500000|2021-09-29 07:45:00|3784.5|3780|3788|3783.5|3788.5|3784.5|3784.5|3780|0
1632901800000|2021-09-29 07:50:00|3787.5|3783|3785|3779.5|3790|3786|3785|3779.5|3
1632902100000|2021-09-29 07:55:00|3785.5|3780|3784|3780|3786.5|3782|3784|3779|0
1632902400000|2021-09-29 08:00:00|3784.5|3779.5|3783|3779|3786|3781.5|3783|3777.5|0
1632902700000|2021-09-29 08:05:00|3783.5|3778.5|3780|3774.5|3783.5|3778.5|3780|3774.5|0
1632903000000|2021-09-29 08:10:00|3779.5|3774|3773|3768|3779.5|3775|3773|3767.5|0
1632903300000|2021-09-29 08:15:00|3773.5|3767.5|3762|3757|3773.5|3769.5|3762|3757|0
1632903600000|2021-09-29 08:20:00|3761.5|3756.5|3762.5|3758|3763.5|3759.5|3761|3755.5|0
1632903900000|2021-09-29 08:25:00|3763|3758.5|3760|3755.5|3764|3760|3760|3755|0
1632904200000|2021-09-29 08:30:00|3760.5|3755|3758|3753.5|3763|3758.5|3758|3753.5|0
1632904500000|2021-09-29 08:35:00|3758.5|3753|3758|3753.5|3758.5|3754|3757|3751.5|0
1632904800000|2021-09-29 08:40:00|3758.5|3754|3760|3754.5|3762.5|3758|3758.5|3754|0
1632905100000|2021-09-29 08:45:00|3760.5|3755|3767|3762.5|3767|3762.5|3760.5|3755|0
1632905400000|2021-09-29 08:50:00|3767.5|3763|3770|3765.5|3771|3766.5|3767.5|3763|0
1632905700000|2021-09-29 08:55:00|3769.5|3765|3770|3765.5|3770|3765.5|3767|3762|0
1632906000000|2021-09-29 09:00:00|3770.5|3766|3775|3770|3776.5|3772.5|3770|3766|0
1632906300000|2021-09-29 09:05:00|3776.5|3770.5|3771.5|3766.5|3777|3771|3771.5|3766|0
1632906600000|2021-09-29 09:10:00|3772|3767|3769.5|3764.5|3772|3767.5|3769.5|3764.5|0
1632906900000|2021-09-29 09:15:00|3770|3765|3765.5|3761|3771|3766.5|3765.5|3760.5|0
1632907200000|2021-09-29 09:20:00|3766|3761.5|3768|3764|3768|3764|3765.5|3761|0
1632907500000|2021-09-29 09:25:00|3768.5|3763.5|3772.5|3768|3772.5|3768|3768.5|3763.5|1
1632907800000|2021-09-29 09:30:00|3773|3768.5|3771.5|3767|3773|3769|3771.5|3766.5|0
1632908100000|2021-09-29 09:35:00|3772|3767.5|3770.5|3766|3772|3767.5|3769.5|3764.5|0
1632908400000|2021-09-29 09:40:00|3770|3766.5|3769.5|3764|3770|3766.5|3769.5|3764|0
1632908700000|2021-09-29 09:45:00|3768.5|3764.5|3769.5|3765|3771|3766.5|3768.5|3764|0
1632909000000|2021-09-29 09:50:00|3770|3765.5|3771|3766.5|3773|3768.5|3769.5|3765.5|0
1632909300000|2021-09-29 09:55:00|3771.5|3767|3773.5|3769|3774|3770|3771.5|3767|0
1632909600000|2021-09-29 10:00:00|3774|3769.5|3773.5|3768.5|3775|3770.5|3773.5|3768.5|1
1632909900000|2021-09-29 10:05:00|3774|3769|3774.5|3770|3776|3771.5|3773.5|3769|0
1632910200000|2021-09-29 10:10:00|3775|3770.5|3772.5|3768|3775.5|3771|3772.5|3767.5|0
1632910500000|2021-09-29 10:15:00|3773|3768.5|3772.5|3767.5|3773.5|3769.5|3772.5|3767.5|0
1632910800000|2021-09-29 10:20:00|3773|3768|3771.5|3767|3773|3768.5|3771.5|3766.5|0
1632911100000|2021-09-29 10:25:00|3772|3767.5|3770.5|3766|3773|3768.5|3770.5|3766|0
1632911400000|2021-09-29 10:30:00|3771|3765.5|3766.5|3762|3771|3766.5|3766.5|3762|0
1632911700000|2021-09-29 10:35:00|3767|3762.5|3768.5|3764|3768.5|3764|3767|3762.5|0
1632912000000|2021-09-29 10:40:00|3769|3765|3771.5|3767|3771.5|3767|3769|3765|0
1632912300000|2021-09-29 10:45:00|3772|3767.5|3771.5|3767|3772|3768|3770.5|3765.5|0
1632912600000|2021-09-29 10:50:00|3771|3766.5|3770.5|3766|3771|3767|3770.5|3765|0
1632912900000|2021-09-29 10:55:00|3771|3766.5|3769.5|3764|3771|3767|3769.5|3764|0
1632913200000|2021-09-29 11:00:00|3772|3764.5|3764|3760|3773|3765|3764|3760|2
1632913500000|2021-09-29 11:05:00|3763.5|3760.5|3761.5|3757.5|3763.5|3761|3761.5|3756.5|3
1632913800000|2021-09-29 11:10:00|3762|3757|3762.5|3758.5|3763|3759|3761.5|3757|3
1632914100000|2021-09-29 11:15:00|3763|3759|3760.5|3755|3763.5|3759|3760.5|3755|0
1632914400000|2021-09-29 11:20:00|3759.5|3754.5|3760.5|3756|3760.5|3756.5|3759.5|3754.5|0
1632914700000|2021-09-29 11:25:00|3761|3755.5|3762.5|3758|3762.5|3758|3760.5|3755.5|0
1632915000000|2021-09-29 11:30:00|3763|3757.5|3762.5|3757.5|3764|3759.5|3762.5|3757.5|0
1632915300000|2021-09-29 11:35:00|3761.5|3757|3758.5|3754|3761.5|3758|3758.5|3753.5|0
1632915600000|2021-09-29 11:40:00|3759.5|3754.5|3761|3756.5|3761|3757|3759.5|3754|0
1632915900000|2021-09-29 11:45:00|3760.5|3756|3763.5|3758|3763.5|3759|3760.5|3755.5|0
1632916200000|2021-09-29 11:50:00|3762.5|3757.5|3761.5|3757|3762.5|3758|3761.5|3756|0
1632916500000|2021-09-29 11:55:00|3760.5|3756.5|3757.5|3752.5|3760.5|3756.5|3757.5|3752.5|0
1632916800000|2021-09-29 12:00:00|3758|3753|3759.5|3755|3759.5|3755|3758|3753|0
1632917100000|2021-09-29 12:05:00|3759|3754.5|3759.6|3755.1|3759.6|3755.1|3758.5|3753|0
1632917400000|2021-09-29 12:10:00|3760.1|3755.6|3759.6|3755.1|3760.1|3756.1|3759.6|3755.1|0
1632917700000|2021-09-29 12:15:00|3758.6|3754.6|3757.6|3752.6|3758.6|3754.6|3757.6|3752.6|0
1632918000000|2021-09-29 12:20:00|3756.6|3752.1|3755.6|3750.6|3756.6|3753.6|3755.6|3750.6|0
1632918300000|2021-09-29 12:25:00|3755.1|3750.1|3753.6|3748.1|3755.1|3750.1|3753.6|3748.1|0
1632918600000|2021-09-29 12:30:00|3752.6|3748.6|3753.6|3748.6|3754.6|3750.1|3751.6|3746.6|0
1632918900000|2021-09-29 12:35:00|3753.1|3748.1|3752.6|3748.1|3753.1|3748.6|3750.6|3745.6|0
1632919200000|2021-09-29 12:40:00|3753.1|3748.6|3751.6|3746.6|3753.1|3748.6|3751.6|3746.6|0
1632919500000|2021-09-29 12:45:00|3750.6|3747.1|3749.6|3745.1|3750.6|3747.1|3749.6|3744.1|0
1632919800000|2021-09-29 12:50:00|3748.6|3744.6|3747.6|3742.6|3748.6|3744.6|3747.6|3742.1|0
1632920100000|2021-09-29 12:55:00|3747.1|3742.1|3746.6|3741.6|3747.1|3743.1|3746.6|3741.1|4
1632920400000|2021-09-29 13:00:00|3747.1|3742.1|3746.1|3741.6|3747.1|3742.6|3745.6|3740.6|1
1632920700000|2021-09-29 13:05:00|3745.6|3742.1|3743.6|3739.6|3745.6|3742.1|3743.6|3739.1|0
1632921000000|2021-09-29 13:10:00|3744.1|3740.1|3744.6|3739.1|3746.1|3742.1|3744.1|3739.1|0
1632921300000|2021-09-29 13:15:00|3743.6|3738.6|3743.6|3739.6|3743.6|3739.6|3742.6|3737.1|0
1632921600000|2021-09-29 13:20:00|3744.1|3739.1|3743.6|3739.1|3744.1|3740.1|3743.6|3738.6|0
1632921900000|2021-09-29 13:25:00|3742.6|3738.6|3742.6|3738.1|3743.1|3739.1|3739.6|3735.1|0
1632922200000|2021-09-29 13:30:00|3741.6|3738.6|3745.6|3740.6|3748.1|3743.6|3741.6|3736.6|0
1632922500000|2021-09-29 13:35:00|3746.1|3741.1|3744.1|3739.6|3749.1|3745.1|3743.6|3738.1|5
1632922800000|2021-09-29 13:40:00|3743.6|3739.1|3734.6|3729.1|3743.6|3739.1|3734.6|3729.1|2
1632923100000|2021-09-29 13:45:00|3734.1|3728.6|3741.6|3736.6|3741.6|3737.1|3732.6|3727.6|0
1632923400000|2021-09-29 13:50:00|3740.6|3737.1|3744.6|3740.6|3745.6|3741.6|3739.6|3734.1|0
1632923700000|2021-09-29 13:55:00|3745.1|3740.1|3744.1|3737.6|3748.6|3744.1|3742.6|3737.6|0
1632924000000|2021-09-29 14:00:00|3744.6|3738.1|3741.1|3736.6|3747.1|3741.6|3740.6|3736.1|1
1632924300000|2021-09-29 14:05:00|3742.1|3737.1|3736.1|3732.1|3762.6|3738.1|3734.1|3714.1|0
1632924600000|2021-09-29 14:10:00|3736.6|3731.6|3736.6|3732.1|3736.6|3732.6|3734.1|3729.1|0
1632924900000|2021-09-29 14:15:00|3737.1|3732.6|3738.6|3734.1|3740.1|3735.6|3737.1|3732.6|2
1632925200000|2021-09-29 14:20:00|3739.1|3734.6|3743.1|3738.1|3744.6|3740.6|3739.1|3734.1|0
1632925500000|2021-09-29 14:25:00|3742.1|3737.6|3739.1|3734.1|3743.1|3738.6|3739.1|3734.1|0
1632925800000|2021-09-29 14:30:00|3738.1|3733.6|3739.1|3734.1|3739.6|3735.6|3738.1|3732.6|0
1632926100000|2021-09-29 14:35:00|3739.6|3734.6|3734.1|3728.6|3740.1|3735.6|3734.1|3728.6|0
1632926400000|2021-09-29 14:40:00|3733.6|3729.1|3732.1|3728.1|3733.6|3729.1|3732.1|3726.6|0
1632926700000|2021-09-29 14:45:00|3732.6|3727.6|3735.1|3731.1|3735.6|3731.1|3732.1|3727.1|0
1632927000000|2021-09-29 14:50:00|3735.6|3731.6|3737.1|3731.6|3739.1|3735.1|3735.6|3731.6|0
1632927300000|2021-09-29 14:55:00|3736.1|3732.1|3733.6|3729.1|3736.1|3732.6|3733.1|3728.6|0
1632927600000|2021-09-29 15:00:00|3733.1|3729.6|3733.1|3729.1|3733.6|3730.1|3732.1|3727.1|0
1632927900000|2021-09-29 15:05:00|3733.6|3728.6|3732.1|3727.1|3733.6|3730.6|3732.1|3727.1|7
1632928200000|2021-09-29 15:10:00|3731.6|3726.1|3731.1|3726.6|3732.1|3727.6|3731.1|3726.1|3
1632928500000|2021-09-29 15:15:00|3730.6|3725.6|3733.1|3729.1|3733.1|3729.1|3730.1|3725.1|1
1632928800000|2021-09-29 15:20:00|3732.6|3728.6|3732.6|3728.1|3732.6|3728.6|3732.1|3727.1|0
1632929100000|2021-09-29 15:25:00|3732.1|3728.6|3730.1|3724.1|3732.1|3728.6|3728.1|3723.1|0
1632929400000|2021-09-29 15:30:00|3733.1|3714.1|3732.1|3725.6|3733.1|3725.6|3728.1|3714.1|0
1632929700000|2021-09-29 15:35:00|3730.6|3725.1|3733.1|3725.1|3733.6|3725.1|3730.6|3725.1|0
1632930000000|2021-09-29 15:40:00|3733.6||3733.6||3733.6||3733.6||0
1632930300000|2021-09-29 15:45:00|||||||||1
1632932100000|2021-09-29 16:15:00|3733.1||3733.6||3733.6||3733.1||0
1632935400000|2021-09-29 17:10:00|3730.6|3703.6|3733.6|3703.6|3733.6|3703.6|3730.6|3703.6|1
1632935700000|2021-09-29 17:15:00||3673.6||3703.6||3703.6||3673.6|0
1632936600000|2021-09-29 17:30:00||3673.6||3703.6||3703.6||3673.6|0
1632936900000|2021-09-29 17:35:00||3673.6||3703.6||3703.6||3673.6|0
1632937200000|2021-09-29 17:40:00||3695.6||3703.6||3703.6||3695.6|0
1632937500000|2021-09-29 17:45:00||3673.6||3703.6||3703.6||3673.6|0
1632937800000|2021-09-29 17:50:00||3695.6||3703.6||3703.6||3695.6|0
1632938400000|2021-09-29 18:00:00||3673.6||3703.6||3703.6||3673.6|0
1632938700000|2021-09-29 18:05:00||3695.6||3703.6||3703.6||3695.6|0
1632939300000|2021-09-29 18:15:00||3695.6||3703.6||3703.6||3673.6|0
1632940500000|2021-09-29 18:35:00||3695.6||3703.6||3703.6||3695.6|0
1632941700000|2021-09-29 18:55:00||3695.6||3703.6||3703.6||3695.6|0
1632942300000|2021-09-29 19:05:00||3673.6||3703.6||3703.6||3673.6|0
1632942600000|2021-09-29 19:10:00||3695.6||3703.6||3703.6||3673.6|0
1632943800000|2021-09-29 19:30:00||3673.6||3703.6||3703.6||3673.6|0
1632944100000|2021-09-29 19:35:00||3673.6||3703.6||3703.6||3673.6|0
1632944400000|2021-09-29 19:40:00||3695.6||3703.6||3703.6||3695.6|0
1632944700000|2021-09-29 19:45:00||3673.6||3682.6||3703.6||3673.6|0
1632945000000|2021-09-29 19:50:00||3673.6||3705.1||3707.6||3673.6|0
1632945300000|2021-09-29 19:55:00||3673.6||3703.1||3703.1||3673.6|0
1632981600000|2021-09-30 06:00:00|3771.6|3713.1|3771.6|3673.6|3771.6|3715.1|3771.1|3673.6|0
1632981900000|2021-09-30 06:05:00||3674.6||3674.6||3674.6||3674.6|0
1632983400000|2021-09-30 06:30:00||3674.1||3674.1||3674.1||3674.1|0
1632984900000|2021-09-30 06:55:00|3770.6|3717.6|3769.6|3729.6|3770.6|3733.6|3768.6|3716.6|0
1632985200000|2021-09-30 07:00:00|3771.6|3674.1|3759.6|3755.1|3771.6|3755.1|3754.6|3674.1|0
1632985500000|2021-09-30 07:05:00|3760.1|3755.6|3748.1|3744.1|3760.1|3756.1|3743.1|3739.1|4
1632985800000|2021-09-30 07:10:00|3747.6|3743.6|3748.6|3743.6|3749.6|3745.6|3744.6|3738.6|4
1632986100000|2021-09-30 07:15:00|3749.1|3743.1|3763.6|3759.1|3763.6|3759.1|3749.1|3743.1|0
1632986400000|2021-09-30 07:20:00|3764.1|3759.6|3767.1|3762.1|3768.6|3764.1|3762.6|3757.1|1
1632986700000|2021-09-30 07:25:00|3766.6|3761.6|3769.1|3763.6|3769.6|3765.6|3765.1|3760.1|0
1632987000000|2021-09-30 07:30:00|3768.6|3763.1|3776.1|3771.6|3776.1|3772.1|3767.1|3762.1|1
1632987300000|2021-09-30 07:35:00|3776.6|3772.1|3784.1|3779.6|3784.1|3780.1|3776.6|3772.1|0
1632987600000|2021-09-30 07:40:00|3783.6|3779.1|3785.1|3781.1|3801.1|3781.1|3783.6|3777.6|0
1632987900000|2021-09-30 07:45:00|3785.6|3781.6|3781.1|3776.1|3788.6|3784.1|3781.1|3776.1|0
1632988200000|2021-09-30 07:50:00|3781.6|3776.6|3777.1|3772.1|3783.1|3779.1|3777.1|3772.1|0
1632988500000|2021-09-30 07:55:00|3776.6|3771.6|3777.1|3771.6|3777.6|3773.6|3776.1|3770.6|0
1632988800000|2021-09-30 08:00:00|3777.6|3771.1|3782.1|3777.1|3782.1|3778.1|3777.6|3771.1|0
1632989100000|2021-09-30 08:05:00|3781.1|3776.6|3777.1|3772.6|3781.1|3776.6|3777.1|3771.6|0
1632989400000|2021-09-30 08:10:00|3776.6|3773.1|3766.1|3761.6|3776.6|3773.1|3766.1|3761.1|0
1632989700000|2021-09-30 08:15:00|3765.6|3761.1|3761.1|3755.6|3765.6|3761.6|3761.1|3755.1|0
1632990000000|2021-09-30 08:20:00|3761.6|3756.1|3762.1|3756.6|3762.1|3757.6|3761.1|3756.1|0
1632990300000|2021-09-30 08:25:00|3761.1|3757.1|3758.1|3752.6|3761.1|3757.6|3758.1|3752.6|0
1632990600000|2021-09-30 08:30:00|3757.1|3752.1|3756.1|3752.1|3757.6|3753.6|3755.1|3749.6|0
1632990900000|2021-09-30 08:35:00|3756.6|3752.6|3754.1|3750.6|3757.1|3752.6|3754.1|3749.1|0
1632991200000|2021-09-30 08:40:00|3753.6|3750.1|3758.1|3752.1|3758.6|3754.1|3753.6|3749.6|2
1632991500000|2021-09-30 08:45:00|3758.6|3752.6|3759.1|3753.6|3759.1|3755.1|3758.6|3752.6|0
1632991800000|2021-09-30 08:50:00|3759.6|3754.1|3761.1|3757.1|3761.1|3757.1|3759.6|3754.1|0
1632992100000|2021-09-30 08:55:00|3761.6|3756.6|3762.1|3758.1|3762.1|3758.1|3761.1|3756.6|0
1632992400000|2021-09-30 09:00:00|3762.6|3758.6|3759.1|3753.6|3763.6|3759.6|3759.1|3753.6|0
1632992700000|2021-09-30 09:05:00|3758.1|3753.1|3751.1|3746.6|3758.1|3753.1|3751.1|3746.1|0
1632993000000|2021-09-30 09:10:00|3751.6|3746.1|3753.1|3749.1|3753.1|3749.1|3751.6|3745.6|0
1632993300000|2021-09-30 09:15:00|3753.6|3749.6|3745.1|3739.6|3753.6|3749.6|3745.1|3739.6|0
1632993600000|2021-09-30 09:20:00|3745.6|3740.1|3744.1|3739.1|3746.6|3742.6|3744.1|3739.1|0
1632993900000|2021-09-30 09:25:00|3743.6|3738.6|3743.1|3738.6|3743.6|3739.1|3742.1|3737.1|0
1632994200000|2021-09-30 09:30:00|3742.1|3738.1|3743.1|3739.1|3743.1|3739.1|3741.1|3736.1|0
1632994500000|2021-09-30 09:35:00|3743.6|3739.6|3743.1|3739.1|3744.1|3739.6|3743.1|3738.1|0
1632994800000|2021-09-30 09:40:00|3743.6|3738.6|3744.1|3740.1|3744.6|3740.1|3742.1|3736.6|0
1632995100000|2021-09-30 09:45:00|3744.6|3739.6|3750.1|3744.1|3750.1|3746.1|3744.1|3738.6|0
1632995400000|2021-09-30 09:50:00|3749.1|3743.6|3747.1|3742.1|3749.1|3743.6|3746.1|3741.1|0
1632995700000|2021-09-30 09:55:00|3747.6|3741.6|3750.1|3744.1|3750.1|3745.6|3747.6|3741.6|0
1632996000000|2021-09-30 10:00:00|3750.6|3744.6|3752.1|3747.1|3752.1|3748.1|3750.6|3744.1|0
1632996300000|2021-09-30 10:05:00|3752.6|3747.6|3753.1|3748.6|3753.1|3749.1|3752.1|3747.1|0
1632996600000|2021-09-30 10:10:00|3752.1|3748.1|3746.1|3740.6|3752.1|3748.6|3746.1|3740.6|0
1632996900000|2021-09-30 10:15:00|3745.1|3740.1|3749.1|3744.6|3749.1|3745.1|3745.1|3739.6|0
1632997200000|2021-09-30 10:20:00|3748.1|3744.1|3745.1|3739.6|3749.1|3745.1|3745.1|3739.1|0
1632997500000|2021-09-30 10:25:00|3744.1|3740.1|3740.1|3735.6|3744.1|3740.1|3740.1|3735.6|0
1632997800000|2021-09-30 10:30:00|3739.6|3734.1|3741.6|3737.6|3741.6|3737.6|3738.1|3733.1|1
1632998100000|2021-09-30 10:35:00|3741.1|3737.1|3744.1|3739.6|3744.6|3740.1|3741.1|3735.6|0
1632998400000|2021-09-30 10:40:00|3744.6|3739.1|3744.1|3739.6|3744.6|3740.6|3744.1|3738.6|0
1632998700000|2021-09-30 10:45:00|3744.6|3740.1|3745.1|3741.1|3745.1|3741.1|3744.1|3739.6|0
1632999000000|2021-09-30 10:50:00|3744.1|3740.6|3740.1|3735.1|3744.1|3740.6|3740.1|3735.1|14
1632999300000|2021-09-30 10:55:00|3740.6|3734.6|3740.1|3735.6|3741.1|3737.1|3740.1|3734.6|0
1632999600000|2021-09-30 11:00:00|3743.1|3734.6|3737.6|3733.6|3743.6|3737.6|3737.6|3733.1|0
1632999900000|2021-09-30 11:05:00|3739.1|3734.1|3742.1|3738.1|3742.6|3738.1|3739.1|3734.1|6
1633000200000|2021-09-30 11:10:00|3742.6|3738.6|3747.1|3742.6|3747.1|3742.6|3742.6|3738.6|0
1633000500000|2021-09-30 11:15:00|3746.6|3742.1|3745.6|3741.1|3746.6|3742.1|3744.6|3739.1|0
1633000800000|2021-09-30 11:20:00|3744.6|3740.6|3743.6|3738.1|3744.6|3741.1|3743.6|3738.1|0
1633001100000|2021-09-30 11:25:00|3742.6|3738.6|3741.6|3736.1|3742.6|3738.6|3741.6|3736.1|0
1633001400000|2021-09-30 11:30:00|3741.1|3735.6|3737.6|3733.1|3741.1|3736.1|3737.6|3732.6|0
1633001700000|2021-09-30 11:35:00|3738.1|3733.6|3734.6|3730.1|3738.6|3734.1|3734.6|3729.6|0
1633002000000|2021-09-30 11:40:00|3735.1|3730.6|3733.6|3728.6|3735.6|3731.1|3733.6|3728.1|1
1633002300000|2021-09-30 11:45:00|3734.1|3729.1|3737.1|3732.6|3737.1|3732.6|3734.1|3729.1|0
1633002600000|2021-09-30 11:50:00|3736.6|3732.1|3742.1|3737.6|3742.1|3737.6|3736.6|3731.6|0
1633002900000|2021-09-30 11:55:00|3741.6|3737.1|3740.6|3736.1|3743.6|3738.6|3740.6|3736.1|0
1633003200000|2021-09-30 12:00:00|3740.1|3736.6|3739.1|3734.6|3740.6|3736.6|3738.6|3734.1|0
1633003500000|2021-09-30 12:05:00|3738.6|3734.1|3736.6|3732.1|3738.6|3734.6|3736.6|3731.6|0
1633003800000|2021-09-30 12:10:00|3737.1|3732.6|3736.6|3731.6|3737.1|3732.6|3736.6|3731.6|0
1633004100000|2021-09-30 12:15:00|3737.1|3732.1|3738.6|3733.6|3738.6|3733.6|3736.6|3731.6|0
1633004400000|2021-09-30 12:20:00|3739.1|3734.1|3742.6|3737.6|3743.6|3739.1|3738.6|3734.1|0
1633004700000|2021-09-30 12:25:00|3743.1|3738.1|3744.6|3737.1|3744.6|3739.6|3742.6|3737.1|0
1633005000000|2021-09-30 12:30:00|3744.1|3738.1|3749.1|3744.6|3750.6|3745.6|3743.1|3738.1|0
1633005300000|2021-09-30 12:35:00|3749.6|3744.1|3746.1|3741.6|3749.6|3745.6|3746.1|3741.1|0
1633005600000|2021-09-30 12:40:00|3746.6|3742.1|3745.1|3740.6|3747.6|3742.6|3745.1|3740.6|0
1633005900000|2021-09-30 12:45:00|3745.6|3740.1|3745.1|3741.1|3746.6|3742.6|3745.1|3740.1|0
1633006200000|2021-09-30 12:50:00|3744.6|3740.6|3743.1|3738.6|3745.1|3740.6|3743.1|3738.6|0
1633006500000|2021-09-30 12:55:00|3742.6|3738.1|3740.1|3735.6|3742.6|3738.1|3740.1|3735.6|0
1633006800000|2021-09-30 13:00:00|3740.6|3735.1|3735.1|3730.6|3740.6|3735.6|3735.1|3730.1|0
1633007100000|2021-09-30 13:05:00|3735.6|3731.1|3737.6|3732.6|3738.6|3733.6|3735.1|3731.1|0
1633007400000|2021-09-30 13:10:00|3737.1|3733.1|3738.1|3733.6|3738.1|3733.6|3737.1|3732.1|0
1633007700000|2021-09-30 13:15:00|3737.6|3733.1|3739.1|3734.6|3739.1|3734.6|3736.1|3731.6|0
1633008000000|2021-09-30 13:20:00|3738.1|3734.1|3738.1|3733.6|3739.6|3735.6|3738.1|3733.6|0
1633008300000|2021-09-30 13:25:00|3737.6|3733.1|3738.1|3733.6|3739.1|3734.6|3737.1|3732.6|1
1633008600000|2021-09-30 13:30:00|3738.6|3734.1|3745.1|3740.6|3752.6|3747.6|3738.6|3734.1|0
1633008900000|2021-09-30 13:35:00|3745.6|3741.1|3740.1|3734.6|3750.1|3745.6|3740.1|3734.6|0
1633009200000|2021-09-30 13:40:00|3739.6|3734.1|3744.6|3740.1|3745.6|3740.1|3738.1|3732.6|0
1633009500000|2021-09-30 13:45:00|3744.1|3739.6|3754.1|3749.1|3754.6|3750.1|3743.1|3738.1|0
1633009800000|2021-09-30 13:50:00|3754.6|3749.6|3755.1|3750.6|3758.1|3753.1|3753.6|3748.6|0
1633010100000|2021-09-30 13:55:00|3755.6|3751.1|3744.6|3739.6|3756.1|3751.1|3744.6|3739.6|0
1633010400000|2021-09-30 14:00:00|3745.1|3740.1|3735.6|3730.6|3745.1|3741.1|3735.6|3730.6|0
1633010700000|2021-09-30 14:05:00|3736.1|3730.1|3731.6|3727.1|3736.6|3732.6|3729.6|3725.1|0
1633011000000|2021-09-30 14:10:00|3732.1|3726.6|3727.6|3722.6|3733.1|3728.6|3727.6|3722.6|0
1633011300000|2021-09-30 14:15:00|3728.1|3723.1|3737.6|3733.1|3737.6|3733.1|3728.1|3722.6|0
1633011600000|2021-09-30 14:20:00|3738.1|3734.1|3733.6|3729.6|3739.1|3734.1|3733.6|3729.6|0
1633011900000|2021-09-30 14:25:00|3734.1|3729.1|3739.6|3735.1|3740.1|3737.6|3733.6|3729.1|7
1633012200000|2021-09-30 14:30:00|3739.1|3734.6|3741.1|3736.6|3745.1|3740.1|3737.6|3733.6|1
1633012500000|2021-09-30 14:35:00|3740.6|3736.1|3745.6|3741.1|3746.1|3741.1|3740.6|3735.6|0
1633012800000|2021-09-30 14:40:00|3745.1|3740.6|3744.6|3739.6|3745.1|3740.6|3742.6|3737.6|0
1633013100000|2021-09-30 14:45:00|3744.1|3740.1|3743.1|3739.1|3746.6|3742.1|3742.6|3738.1|0
1633013400000|2021-09-30 14:50:00|3743.6|3738.6|3743.6|3739.1|3747.1|3742.1|3743.1|3738.6|0
1633013700000|2021-09-30 14:55:00|3743.1|3738.6|3739.6|3735.1|3743.1|3738.6|3739.6|3735.1|0
1633014000000|2021-09-30 15:00:00|3739.1|3734.6|3739.6|3735.1|3740.1|3735.1|3738.1|3733.6|0
1633014300000|2021-09-30 15:05:00|3740.1|3734.6|3740.1|3735.1|3741.6|3736.1|3738.6|3734.1|0
1633014600000|2021-09-30 15:10:00|3740.6|3735.6|3741.1|3736.6|3743.1|3738.1|3740.6|3735.6|0
1633014900000|2021-09-30 15:15:00|3741.6|3737.1|3745.1|3741.1|3745.1|3741.1|3741.6|3737.1|0
1633015200000|2021-09-30 15:20:00|3744.6|3739.6|3742.6|3738.6|3745.6|3740.1|3742.6|3738.6|1
1633015500000|2021-09-30 15:25:00|3743.1|3739.1|3750.1|3742.6|3754.1|3743.1|3742.6|3738.6|0
1633015800000|2021-09-30 15:30:00|3754.1|3733.6|3749.1|3713.6|3754.1|3741.1|3739.1|3712.1|0
1633016100000|2021-09-30 15:35:00|3748.1|3714.1|3743.6|3716.1|3751.1|3728.1|3739.1|3713.1|0
1633016400000|2021-09-30 15:40:00|3743.1|3716.6|3752.1|3717.6|3753.6|3718.1|3742.6|3673.1|0
1633016700000|2021-09-30 15:45:00|3751.6|3718.1|3742.1|3722.1|3753.1|3726.6|3740.1|3716.6|0
1633017000000|2021-09-30 15:50:00|3742.6|3722.6|3753.6|3713.1|3753.6|3725.1|3739.1|3713.1|0
1633017300000|2021-09-30 15:55:00||3704.1||3712.6||3712.6||3703.6|0
1633017900000|2021-09-30 16:05:00||3703.6||3704.1||3704.1||3703.6|0
1633018200000|2021-09-30 16:10:00||3673.1||3705.1||3705.1||3673.1|0
1633019400000|2021-09-30 16:30:00||3695.6||3704.1||3704.1||3695.6|0
1633020000000|2021-09-30 16:40:00||3673.1||3704.6||3704.6||3673.1|0
1633021200000|2021-09-30 17:00:00||3695.6||3705.1||3705.1||3695.6|0
1633021500000|2021-09-30 17:05:00||3673.1||3706.1||3706.1||3673.1|0
1633021800000|2021-09-30 17:10:00||3673.1||3706.6||3706.6||3673.1|0
1633022100000|2021-09-30 17:15:00||3673.1||3707.1||3707.1||3673.1|0
1633022400000|2021-09-30 17:20:00||3707.6||3708.1||3708.1||3699.1|0
1633022700000|2021-09-30 17:25:00||3699.6||3708.6||3708.6||3699.6|0
1633023000000|2021-09-30 17:30:00||3700.1||3709.1||3709.1||3700.1|0
1633023300000|2021-09-30 17:35:00||3709.6||3709.6||3709.6||3709.6|0
1633023600000|2021-09-30 17:40:00||3701.1||3710.1||3710.1||3701.1|0
1633024200000|2021-09-30 17:50:00||3673.1||3710.6||3710.6||3673.1|0
1633025100000|2021-09-30 18:05:00||3702.1||3711.1||3711.1||3702.1|0
1633025400000|2021-09-30 18:10:00||3673.1||3711.6||3711.6||3673.1|0
1633025700000|2021-09-30 18:15:00||3673.1||3712.1||3712.1||3673.1|0
1633027200000|2021-09-30 18:40:00||3703.6||3712.6||3712.6||3703.6|0
1633027800000|2021-09-30 18:50:00||3673.1||3713.1||3713.1||3673.1|0
1633028100000|2021-09-30 18:55:00||3673.1||3713.6||3713.6||3673.1|0
1633029000000|2021-09-30 19:10:00||3705.1||3714.6||3714.6||3673.1|0
1633029600000|2021-09-30 19:20:00||3706.1||3715.6||3715.6||3706.1|0
1633029900000|2021-09-30 19:25:00||3707.1||3716.6||3716.6||3707.1|0
1633030200000|2021-09-30 19:30:00||3708.1||3717.1||3717.1||3708.1|0
1633030500000|2021-09-30 19:35:00||3673.1||3717.6||3717.6||3673.1|0
1633030800000|2021-09-30 19:40:00||3673.1||3701.6||3718.6||3673.1|0
1633031100000|2021-09-30 19:45:00||3693.1||3685.6||3702.1||3685.6|0
1633031400000|2021-09-30 19:50:00||3673.1||3686.1||3686.1||3673.1|0
1633031700000|2021-09-30 19:55:00||3673.1||3703.6||3710.6||3673.1|0
1633068000000|2021-10-01 06:00:00|3726.1|3672.6|3729.6|3673.1|3753.6|3674.1|3726.1|3672.6|0
1633068900000|2021-10-01 06:15:00||3673.6||3673.6||3673.6||3673.6|0
1633069800000|2021-10-01 06:30:00|3729.1||3729.1||3729.1||3729.1||0
1633070100000|2021-10-01 06:35:00|3728.6|3674.1|3728.6|3674.1|3728.6|3674.1|3728.6|3674.1|0
1633070400000|2021-10-01 06:40:00|3727.6|3674.6|3704.6|3686.6|3728.1|3688.1|3704.6|3674.6|0
1633070700000|2021-10-01 06:45:00||3674.6||3681.6||3688.1||3673.6|0
1633071000000|2021-10-01 06:50:00|3728.6|3673.1|3728.6|3673.6|3728.6|3681.1|3728.6|3673.1|0
1633071300000|2021-10-01 06:55:00|3728.1|3673.1|3718.1|3674.6|3728.6|3683.1|3718.1|3673.1|0
1633071600000|2021-10-01 07:00:00|3717.6|3675.1|3683.1|3673.6|3717.6|3684.6|3682.1|3673.1|0
1633071900000|2021-10-01 07:05:00|3682.6|3674.1|3677.6|3672.6|3684.1|3678.1|3677.6|3672.6|1
1633072200000|2021-10-01 07:10:00|3677.1|3671.1|3684.6|3679.6|3685.1|3679.6|3666.1|3661.1|5
1633072500000|2021-10-01 07:15:00|3683.6|3679.1|3685.1|3679.6|3685.1|3680.6|3675.6|3670.6|1
1633072800000|2021-10-01 07:20:00|3685.6|3680.6|3694.6|3689.6|3695.6|3690.6|3684.1|3679.6|8
1633073100000|2021-10-01 07:25:00|3695.1|3690.1|3698.6|3694.6|3701.1|3696.6|3691.1|3686.1|0
1633073400000|2021-10-01 07:30:00|3699.1|3694.1|3704.1|3699.6|3704.1|3699.6|3699.1|3694.1|1
1633073700000|2021-10-01 07:35:00|3704.6|3700.1|3706.6|3701.6|3710.1|3706.1|3704.6|3700.1|1
1633074000000|2021-10-01 07:40:00|3707.1|3702.6|3700.6|3696.1|3709.6|3704.6|3700.6|3696.1|0
1633074300000|2021-10-01 07:45:00|3700.1|3695.6|3700.1|3695.6|3700.1|3695.6|3694.6|3689.6|0
1633074600000|2021-10-01 07:50:00|3700.6|3696.1|3703.6|3699.6|3707.1|3702.6|3700.6|3696.1|0
1633074900000|2021-10-01 07:55:00|3703.1|3699.1|3704.6|3700.1|3711.1|3706.6|3702.6|3698.6|1
1633075200000|2021-10-01 08:00:00|3705.6|3700.6|3700.1|3695.6|3706.1|3701.6|3698.6|3694.6|5
1633075500000|2021-10-01 08:05:00|3699.6|3694.6|3690.6|3685.6|3699.6|3694.6|3689.6|3685.1|0
1633075800000|2021-10-01 08:10:00|3691.1|3686.1|3689.6|3684.6|3694.1|3689.6|3687.6|3683.1|0
1633076100000|2021-10-01 08:15:00|3689.1|3684.1|3691.1|3686.6|3691.1|3686.6|3688.6|3683.6|0
1633076400000|2021-10-01 08:20:00|3691.6|3687.1|3694.1|3689.1|3694.1|3689.1|3687.6|3682.6|0
1633076700000|2021-10-01 08:25:00|3694.6|3690.1|3694.1|3689.1|3694.6|3690.1|3692.6|3687.6|0
1633077000000|2021-10-01 08:30:00|3694.6|3689.6|3695.6|3691.1|3699.6|3695.1|3693.6|3689.1|0
1633077300000|2021-10-01 08:35:00|3696.1|3691.6|3693.6|3689.6|3698.1|3693.1|3693.6|3689.1|2
1633077600000|2021-10-01 08:40:00|3694.1|3689.1|3696.6|3692.1|3697.1|3692.1|3692.6|3688.1|1
1633077900000|2021-10-01 08:45:00|3697.1|3693.1|3687.6|3683.1|3697.6|3693.1|3687.6|3683.1|0
1633078200000|2021-10-01 08:50:00|3688.1|3682.6|3682.6|3679.1|3688.1|3683.1|3682.1|3678.1|0
1633078500000|2021-10-01 08:55:00|3683.1|3678.6|3686.1|3682.1|3686.6|3682.1|3681.6|3677.6|1
1633078800000|2021-10-01 09:00:00|3686.6|3682.6|3692.1|3688.1|3692.6|3688.6|3686.1|3682.1|0
1633079100000|2021-10-01 09:05:00|3692.6|3689.1|3690.6|3686.6|3692.6|3689.1|3689.6|3685.6|0
1633079400000|2021-10-01 09:10:00|3691.1|3687.1|3694.1|3690.1|3694.6|3691.1|3691.1|3687.1|1
1633079700000|2021-10-01 09:15:00|3694.6|3690.6|3691.1|3687.1|3695.1|3691.6|3691.1|3687.1|1
1633080000000|2021-10-01 09:20:00|3690.6|3686.6|3690.6|3686.6|3691.1|3687.6|3689.6|3685.6|0
1633080300000|2021-10-01 09:25:00|3690.1|3686.1|3694.6|3691.1|3694.6|3691.1|3686.6|3683.1|0
1633080600000|2021-10-01 09:30:00|3694.1|3690.6|3694.6|3690.6|3698.1|3693.6|3693.6|3689.6|0
1633080900000|2021-10-01 09:35:00|3695.1|3691.1|3701.6|3697.6|3702.6|3698.1|3695.1|3691.1|0
1633081200000|2021-10-01 09:40:00|3702.1|3697.1|3700.6|3696.6|3702.1|3697.6|3699.6|3695.6|0
1633081500000|2021-10-01 09:45:00|3700.1|3696.1|3697.6|3693.6|3700.1|3696.1|3695.6|3692.1|0
1633081800000|2021-10-01 09:50:00|3698.1|3694.1|3696.6|3692.6|3698.1|3694.6|3695.1|3691.6|0
1633082100000|2021-10-01 09:55:00|3697.1|3693.1|3699.1|3695.6|3699.1|3695.6|3697.1|3692.1|0
1633082400000|2021-10-01 10:00:00|3699.6|3695.1|3697.1|3693.6|3700.6|3696.6|3696.6|3692.6|0
1633082700000|2021-10-01 10:05:00|3697.6|3694.1|3695.6|3691.1|3698.1|3694.6|3693.6|3689.6|0
1633083000000|2021-10-01 10:10:00|3695.1|3691.6|3700.6|3696.1|3700.6|3696.6|3695.1|3691.6|0
1633083300000|2021-10-01 10:15:00|3701.1|3696.6|3701.6|3697.6|3703.1|3699.1|3701.1|3696.6|0
1633083600000|2021-10-01 10:20:00|3701.1|3697.1|3698.6|3695.1|3701.6|3697.1|3697.6|3693.6|0
1633083900000|2021-10-01 10:25:00|3699.1|3694.6|3700.6|3696.6|3701.6|3697.6|3699.1|3694.6|0
1633084200000|2021-10-01 10:30:00|3701.1|3697.6|3700.6|3697.1|3703.1|3699.6|3700.6|3696.6|0
1633084500000|2021-10-01 10:35:00|3700.1|3696.6|3698.6|3694.6|3700.1|3696.6|3697.6|3694.1|0
1633084800000|2021-10-01 10:40:00|3699.1|3695.1|3700.1|3696.1|3700.1|3696.6|3698.1|3694.1|0
1633085100000|2021-10-01 10:45:00|3699.6|3695.6|3699.1|3695.6|3699.6|3696.1|3697.6|3693.6|0
1633085400000|2021-10-01 10:50:00|3699.6|3695.1|3699.1|3695.1|3699.6|3695.6|3697.1|3693.1|0
1633085700000|2021-10-01 10:55:00|3699.6|3695.6|3699.6|3695.6|3700.6|3697.1|3699.6|3695.6|0
1633086000000|2021-10-01 11:00:00|3700.1|3694.1|3705.6|3702.1|3718.6|3702.1|3700.1|3676.6|0
1633086300000|2021-10-01 11:05:00|3706.1|3701.6|3706.6|3702.1|3706.6|3702.6|3703.6|3700.1|0
1633086600000|2021-10-01 11:10:00|3706.1|3702.6|3707.1|3703.6|3707.6|3704.1|3705.6|3701.6|0
1633086900000|2021-10-01 11:15:00|3706.6|3703.1|3708.1|3704.1|3708.6|3704.1|3705.6|3701.6|0
1633087200000|2021-10-01 11:20:00|3707.6|3703.6|3711.1|3707.1|3711.1|3707.1|3707.6|3703.6|0
1633087500000|2021-10-01 11:25:00|3711.6|3707.6|3713.6|3710.1|3715.1|3711.6|3711.6|3707.6|0
1633087800000|2021-10-01 11:30:00|3714.1|3709.6|3714.1|3710.1|3715.1|3710.6|3713.1|3709.1|0
1633088100000|2021-10-01 11:35:00|3714.6|3711.1|3713.6|3709.6|3717.1|3712.6|3713.1|3709.6|0
1633088400000|2021-10-01 11:40:00|3714.1|3710.6|3715.6|3711.6|3716.6|3712.6|3714.1|3710.6|0
1633088700000|2021-10-01 11:45:00|3716.1|3712.1|3714.6|3710.6|3718.6|3714.6|3714.6|3710.6|0
1633089000000|2021-10-01 11:50:00|3715.1|3711.6|3707.1|3703.1|3715.6|3711.6|3707.1|3703.1|0
1633089300000|2021-10-01 11:55:00|3707.6|3704.1|3708.1|3704.1|3710.1|3706.6|3706.6|3702.6|0
1633089600000|2021-10-01 12:00:00|3709.1|3705.1|3707.1|3703.1|3709.6|3706.1|3707.1|3703.1|0
1633089900000|2021-10-01 12:05:00|3706.6|3702.6|3707.1|3702.6|3709.1|3705.1|3706.1|3702.1|0
1633090200000|2021-10-01 12:10:00|3706.6|3703.1|3706.6|3702.6|3707.1|3703.6|3706.1|3701.6|0
1633090500000|2021-10-01 12:15:00|3706.1|3703.1|3712.6|3708.1|3713.1|3709.6|3706.1|3703.1|2
1633090800000|2021-10-01 12:20:00|3713.1|3708.6|3710.1|3706.6|3714.6|3711.1|3710.1|3706.6|0
1633091100000|2021-10-01 12:25:00|3709.6|3706.1|3711.6|3706.6|3711.6|3707.1|3709.1|3705.1|0
1633091400000|2021-10-01 12:30:00|3712.1|3707.6|3703.6|3700.1|3712.1|3708.1|3703.6|3700.1|0
1633091700000|2021-10-01 12:35:00|3703.1|3698.6|3694.1|3690.1|3703.1|3699.1|3693.6|3690.1|1
1633092000000|2021-10-01 12:40:00|3693.6|3689.6|3696.1|3692.1|3700.1|3695.6|3693.6|3689.6|0
1633092300000|2021-10-01 12:45:00|3695.6|3691.6|3694.6|3690.6|3698.1|3694.1|3693.6|3689.6|0
1633092600000|2021-10-01 12:50:00|3695.1|3690.1|3702.6|3698.6|3703.1|3699.1|3695.1|3690.1|0
1633092900000|2021-10-01 12:55:00|3702.1|3698.1|3701.1|3697.1|3702.6|3698.6|3701.1|3697.1|0
1633093200000|2021-10-01 13:00:00|3701.6|3697.6|3706.6|3702.1|3707.1|3703.1|3701.6|3697.6|0
1633093500000|2021-10-01 13:05:00|3706.1|3701.6|3707.6|3703.6|3708.6|3704.6|3705.6|3701.1|0
1633093800000|2021-10-01 13:10:00|3708.1|3703.1|3707.1|3703.1|3708.6|3704.6|3706.6|3702.6|0
1633094100000|2021-10-01 13:15:00|3707.6|3703.6|3708.6|3704.1|3710.1|3706.1|3707.6|3703.6|0
1633094400000|2021-10-01 13:20:00|3708.1|3703.6|3708.6|3704.6|3710.6|3706.1|3707.6|3703.6|0
1633094700000|2021-10-01 13:25:00|3708.1|3704.1|3709.6|3705.6|3710.1|3706.1|3707.6|3704.1|0
1633095000000|2021-10-01 13:30:00|3710.1|3705.1|3698.6|3694.6|3710.1|3705.1|3698.6|3693.6|0
1633095300000|2021-10-01 13:35:00|3699.1|3695.1|3692.6|3688.1|3701.6|3697.6|3692.6|3688.1|3
1633095600000|2021-10-01 13:40:00|3692.1|3687.6|3682.6|3678.1|3692.6|3688.1|3682.6|3678.1|0
1633095900000|2021-10-01 13:45:00|3682.1|3677.6|3686.6|3682.6|3687.6|3683.6|3680.6|3675.6|0
1633096200000|2021-10-01 13:50:00|3685.6|3682.1|3680.6|3676.6|3685.6|3682.1|3678.6|3674.6|0
1633096500000|2021-10-01 13:55:00|3679.6|3676.1|3687.6|3678.6|3687.6|3679.1|3676.6|3672.6|0
1633096800000|2021-10-01 14:00:00|3688.1|3679.1|3677.1|3673.6|3689.6|3680.6|3676.1|3672.1|0
1633097100000|2021-10-01 14:05:00|3676.6|3673.1|3677.6|3673.6|3681.6|3677.6|3675.1|3671.1|2
1633097400000|2021-10-01 14:10:00|3677.1|3673.1|3680.1|3675.1|3684.6|3680.1|3675.1|3670.6|2
1633097700000|2021-10-01 14:15:00|3679.6|3676.1|3676.1|3672.1|3679.6|3676.1|3673.1|3669.1|0
1633098000000|2021-10-01 14:20:00|3675.1|3671.6|3674.1|3670.1|3676.1|3672.1|3672.1|3668.1|0
1633098300000|2021-10-01 14:25:00|3674.6|3670.6|3672.6|3668.6|3676.6|3672.6|3672.6|3668.6|10
1633098600000|2021-10-01 14:30:00|3672.1|3668.1|3671.1|3666.6|3674.6|3670.6|3670.1|3666.1|3
1633098900000|2021-10-01 14:35:00|3670.6|3667.1|3667.6|3665.1|3673.6|3669.6|3667.6|3665.1|49
1633099200000|2021-10-01 14:40:00|3668.6|3664.6|3673.6|3669.6|3674.1|3671.1|3668.6|3664.6|32
1633099500000|2021-10-01 14:45:00|3674.1|3669.1|3681.6|3677.6|3681.6|3678.1|3672.1|3668.6|0
1633099800000|2021-10-01 14:50:00|3681.1|3677.1|3673.6|3669.6|3681.1|3677.6|3673.6|3669.6|6
1633100100000|2021-10-01 14:55:00|3674.1|3670.1|3676.6|3673.1|3678.1|3674.1|3674.1|3670.1|0
1633100400000|2021-10-01 15:00:00|3677.1|3672.6|3675.1|3671.6|3678.6|3675.1|3675.1|3671.6|1
1633100700000|2021-10-01 15:05:00|3675.6|3671.1|3672.6|3668.6|3675.6|3672.1|3672.1|3668.6|4
1633101000000|2021-10-01 15:10:00|3672.1|3669.1|3678.1|3674.1|3679.1|3674.6|3672.1|3668.1|47
1633101300000|2021-10-01 15:15:00|3678.6|3674.6|3678.1|3674.1|3680.1|3675.6|3675.6|3671.6|4
1633101600000|2021-10-01 15:20:00|3678.6|3673.6|3676.1|3672.1|3678.6|3674.1|3675.1|3671.1|0
1633101900000|2021-10-01 15:25:00|3675.6|3671.6|3668.1|3662.1|3675.6|3671.6|3667.1|3654.6|1
1633102200000|2021-10-01 15:30:00|3679.6|3654.6|3675.6|3662.6|3680.1|3670.1|3668.6|3651.1|0
1633102500000|2021-10-01 15:35:00|3676.1|3669.1|3705.1|3659.1|3727.1|3670.6|3676.1|3634.1|0
1633102800000|2021-10-01 15:40:00|3704.6|3651.1|3707.6|3647.1|3727.1|3659.6|3704.6|3647.1|0
1633103100000|2021-10-01 15:45:00|3727.1|3647.6|3706.1|3648.6|3727.1|3648.6|3706.1|3634.1|0
1633103400000|2021-10-01 15:50:00|3705.6|3640.6|3704.1|3651.1|3713.6|3651.1|3704.1|3640.6|0
1633103700000|2021-10-01 15:55:00|3703.6|3642.6|3703.1|3652.1|3711.6|3652.1|3703.1|3642.6|0
1633104000000|2021-10-01 16:00:00|3711.1|3652.6|3701.6|3653.6|3711.1|3653.6|3701.6|3634.1|0
1633104300000|2021-10-01 16:05:00|3701.1|3654.1|3701.1|3654.1|3701.1|3654.1|3701.1|3654.1|0
1633104600000|2021-10-01 16:10:00|3700.6|3634.1|3700.1|3655.1|3727.1|3655.1|3700.1|3634.1|0
1633105200000|2021-10-01 16:20:00|3727.1|3655.6|3699.6|3655.6|3727.1|3655.6|3699.6|3655.6|0
1633105500000|2021-10-01 16:25:00|3699.1|3647.6|3698.1|3657.1|3727.1|3657.1|3698.1|3647.6|0
1633105800000|2021-10-01 16:30:00|3706.1|3657.6|3704.1|3658.6|3727.1|3658.6|3704.1|3657.6|0
1633106400000|2021-10-01 16:40:00|3703.6|3659.1|3703.6|3659.1|3703.6|3659.1|3703.6|3659.1|0
1633106700000|2021-10-01 16:45:00|3727.1||3703.1||3727.1||3703.1||0
1633107000000|2021-10-01 16:50:00|3702.6|3634.1|3702.6|3659.6|3702.6|3659.6|3702.6|3634.1|0
1633107300000|2021-10-01 16:55:00|3702.1|3634.1|3702.1|3660.1|3702.1|3660.1|3702.1|3634.1|0
1633107900000|2021-10-01 17:05:00|3701.6|3652.1|3701.6|3660.6|3701.6|3660.6|3701.6|3652.1|0
1633108800000|2021-10-01 17:20:00|3701.1|3653.1|3701.1|3661.1|3701.1|3661.1|3701.1|3653.1|0
1633109100000|2021-10-01 17:25:00|3709.1|3661.6|3700.6|3661.6|3709.1|3661.6|3700.6|3661.6|0
1633109400000|2021-10-01 17:30:00|3702.6|3653.1|3702.6|3662.1|3702.6|3662.1|3702.6|3653.1|0
1633109700000|2021-10-01 17:35:00|3710.1|3662.6|3703.1|3663.1|3710.1|3663.1|3702.1|3653.1|0
1633110000000|2021-10-01 17:40:00|3702.6|3655.1|3703.6|3664.1|3703.6|3664.1|3702.6|3655.1|0
1633110300000|2021-10-01 17:45:00|3711.1||3710.6||3711.1||3710.6||0
1633110600000|2021-10-01 17:50:00|3718.6||3727.1||3727.1||3709.6||0
1633327200000|2021-10-04 06:00:00|3698.6|3663.6|3694.6|3663.6|3727.1|3663.6|3694.1|3663.6|0
1633327500000|2021-10-04 06:05:00||3664.1||3663.6||3664.1||3663.6|0
1633328100000|2021-10-04 06:15:00|3684.6|3595.6|3674.6|3613.6|3684.6|3613.6|3674.6|3595.6|0
1633328400000|2021-10-04 06:20:00||3617.6||3617.6||3617.6||3617.6|0
1633328700000|2021-10-04 06:25:00|3675.1||3675.1||3675.1||3675.1||0
1633329000000|2021-10-04 06:30:00|3675.6||3675.6||3675.6||3675.6||0
1633329300000|2021-10-04 06:35:00||3618.1||3638.6||3638.6||3618.1|0
1633330200000|2021-10-04 06:50:00|3726.6||3666.6||3726.6||3666.6||0
1633330500000|2021-10-04 06:55:00|3726.6|3639.1|3682.1|3639.1|3726.6|3639.1|3665.1|3639.1|0
1633330800000|2021-10-04 07:00:00|3675.6|3638.6|3648.1|3643.1|3726.1|3646.6|3646.6|3638.6|11
1633331100000|2021-10-04 07:05:00|3648.6|3644.1|3666.1|3661.6|3666.6|3662.6|3648.6|3644.1|3
1633331400000|2021-10-04 07:10:00|3666.6|3662.1|3671.1|3666.6|3671.6|3667.1|3666.1|3661.6|0
1633331700000|2021-10-04 07:15:00|3671.6|3666.1|3666.1|3661.6|3673.6|3669.6|3666.1|3661.6|0
1633332000000|2021-10-04 07:20:00|3666.6|3661.1|3659.6|3656.1|3667.1|3663.6|3659.1|3654.6|0
1633332300000|2021-10-04 07:25:00|3660.1|3656.6|3655.1|3650.6|3662.1|3658.6|3655.1|3650.1|0
1633332600000|2021-10-04 07:30:00|3654.1|3650.1|3645.1|3641.1|3654.1|3650.1|3644.1|3639.6|1
1633332900000|2021-10-04 07:35:00|3645.6|3641.6|3653.1|3649.1|3653.6|3649.6|3645.6|3641.6|2
1633333200000|2021-10-04 07:40:00|3652.1|3648.6|3655.1|3650.6|3657.1|3653.6|3652.1|3647.1|3
1633333500000|2021-10-04 07:45:00|3654.6|3650.1|3656.6|3652.6|3659.1|3655.1|3652.1|3648.1|0
1633333800000|2021-10-04 07:50:00|3656.1|3653.1|3655.1|3651.6|3658.6|3654.6|3655.1|3650.6|0
1633334100000|2021-10-04 07:55:00|3655.6|3651.1|3656.1|3651.6|3657.1|3653.1|3654.1|3650.1|0
1633334400000|2021-10-04 08:00:00|3656.6|3652.6|3669.1|3665.1|3669.1|3665.1|3656.6|3652.6|0
1633334700000|2021-10-04 08:05:00|3668.6|3664.6|3666.6|3662.6|3671.6|3668.1|3666.1|3662.6|0
1633335000000|2021-10-04 08:10:00|3667.1|3663.6|3668.6|3665.1|3672.1|3668.6|3666.6|3663.6|0
1633335300000|2021-10-04 08:15:00|3668.1|3664.6|3659.6|3655.6|3668.1|3664.6|3659.6|3655.6|0
1633335600000|2021-10-04 08:20:00|3660.1|3656.6|3657.6|3654.1|3662.1|3658.6|3657.6|3653.6|0
1633335900000|2021-10-04 08:25:00|3657.1|3653.6|3652.6|3649.1|3658.1|3654.1|3652.6|3649.1|0
1633336200000|2021-10-04 08:30:00|3653.1|3648.6|3648.6|3644.6|3654.1|3650.6|3648.1|3644.6|0
1633336500000|2021-10-04 08:35:00|3649.1|3645.1|3647.1|3643.1|3650.6|3646.6|3645.6|3642.1|0
1633336800000|2021-10-04 08:40:00|3646.6|3642.6|3652.1|3648.1|3652.1|3648.1|3645.1|3641.6|0
1633337100000|2021-10-04 08:45:00|3651.6|3647.6|3653.6|3650.1|3655.1|3651.6|3650.1|3646.1|0
1633337400000|2021-10-04 08:50:00|3654.1|3650.6|3658.6|3654.6|3659.1|3655.6|3653.6|3650.6|0
1633337700000|2021-10-04 08:55:00|3658.1|3654.1|3667.1|3663.1|3667.1|3663.6|3657.6|3654.1|0
1633338000000|2021-10-04 09:00:00|3666.6|3663.6|3671.1|3667.1|3673.6|3669.6|3666.6|3663.1|0
1633338300000|2021-10-04 09:05:00|3671.6|3667.6|3673.6|3670.1|3675.1|3671.1|3671.6|3667.6|0
1633338600000|2021-10-04 09:10:00|3674.1|3670.6|3680.1|3676.6|3681.6|3677.6|3674.1|3670.6|0
1633338900000|2021-10-04 09:15:00|3680.6|3676.1|3678.1|3674.1|3681.1|3677.1|3675.6|3671.6|0
1633339200000|2021-10-04 09:20:00|3678.6|3674.6|3676.1|3672.1|3678.6|3675.1|3674.6|3671.1|0
1633339500000|2021-10-04 09:25:00|3676.6|3673.1|3675.1|3671.6|3680.1|3676.6|3674.1|3670.1|0
1633339800000|2021-10-04 09:30:00|3675.6|3672.1|3674.6|3671.1|3675.6|3672.1|3672.1|3668.6|0
1633340100000|2021-10-04 09:35:00|3675.1|3671.6|3675.6|3671.6|3677.1|3673.6|3673.1|3669.6|0
1633340400000|2021-10-04 09:40:00|3676.1|3672.6|3677.1|3673.1|3682.1|3678.6|3676.1|3672.6|0
1633340700000|2021-10-04 09:45:00|3676.6|3672.6|3678.6|3675.1|3679.1|3675.6|3674.6|3671.1|0
1633341000000|2021-10-04 09:50:00|3678.1|3674.6|3673.6|3669.6|3679.1|3675.1|3673.6|3669.6|0
1633341300000|2021-10-04 09:55:00|3673.1|3670.1|3674.6|3670.1|3674.6|3671.1|3672.6|3669.1|0
1633341600000|2021-10-04 10:00:00|3675.1|3670.6|3676.1|3672.1|3677.6|3673.6|3675.1|3670.6|0
1633341900000|2021-10-04 10:05:00|3675.6|3671.6|3674.6|3671.1|3675.6|3671.6|3672.6|3668.6|0
1633342200000|2021-10-04 10:10:00|3675.1|3671.6|3675.6|3671.6|3676.1|3672.6|3675.1|3670.6|0
1633342500000|2021-10-04 10:15:00|3675.1|3671.1|3669.6|3665.6|3675.6|3671.1|3669.6|3665.6|0
1633342800000|2021-10-04 10:20:00|3670.1|3665.1|3666.1|3662.1|3670.1|3665.6|3666.1|3662.1|0
1633343100000|2021-10-04 10:25:00|3665.6|3663.1|3670.1|3666.1|3670.6|3666.1|3665.6|3663.1|0
1633343400000|2021-10-04 10:30:00|3670.6|3666.6|3668.6|3664.6|3672.1|3668.1|3668.1|3664.6|0
1633343700000|2021-10-04 10:35:00|3669.1|3665.1|3669.6|3666.1|3670.1|3666.6|3668.1|3664.1|0
1633344000000|2021-10-04 10:40:00|3669.1|3665.6|3666.1|3662.1|3669.1|3665.6|3665.6|3661.6|0
1633344300000|2021-10-04 10:45:00|3665.1|3661.6|3668.6|3664.6|3668.6|3665.1|3664.1|3660.6|0
1633344600000|2021-10-04 10:50:00|3668.1|3664.1|3667.6|3663.6|3669.6|3665.6|3666.1|3663.6|30
1633344900000|2021-10-04 10:55:00|3668.1|3663.1|3667.1|3663.1|3668.1|3664.1|3665.6|3662.1|0
1633345200000|2021-10-04 11:00:00|3671.1|3662.6|3662.6|3658.6|3671.1|3662.6|3662.6|3658.6|0
1633345500000|2021-10-04 11:05:00|3662.1|3658.1|3664.1|3660.1|3664.6|3660.6|3662.1|3658.1|1
1633345800000|2021-10-04 11:10:00|3663.6|3659.6|3660.1|3656.1|3664.1|3659.6|3660.1|3655.6|0
1633346100000|2021-10-04 11:15:00|3660.6|3655.6|3658.1|3654.6|3660.6|3656.6|3657.1|3653.6|0
1633346400000|2021-10-04 11:20:00|3658.6|3654.1|3660.1|3655.6|3660.1|3656.1|3658.1|3654.1|0
1633346700000|2021-10-04 11:25:00|3660.6|3656.1|3661.1|3657.1|3661.6|3657.6|3660.6|3656.1|0
1633347000000|2021-10-04 11:30:00|3660.1|3656.6|3660.1|3656.1|3660.6|3657.1|3659.1|3655.6|0
1633347300000|2021-10-04 11:35:00|3659.1|3655.6|3659.1|3655.1|3659.6|3656.1|3658.1|3654.1|0
1633347600000|2021-10-04 11:40:00|3659.6|3654.1|3656.1|3652.1|3680.6|3654.1|3655.6|3603.6|0
1633347900000|2021-10-04 11:45:00|3656.6|3651.6|3653.6|3650.1|3656.6|3651.6|3653.6|3650.1|1
1633348200000|2021-10-04 11:50:00|3653.1|3649.6|3654.6|3650.6|3654.6|3650.6|3652.6|3648.1|1
1633348500000|2021-10-04 11:55:00|3654.1|3650.1|3654.6|3650.6|3655.6|3651.6|3653.6|3649.6|0
1633348800000|2021-10-04 12:00:00|3655.1|3651.6|3651.6|3647.6|3655.1|3651.6|3651.6|3647.1|3
1633349100000|2021-10-04 12:05:00|3652.1|3648.6|3653.1|3649.1|3655.6|3651.1|3652.1|3648.6|0
1633349400000|2021-10-04 12:10:00|3652.6|3649.6|3655.6|3651.6|3655.6|3651.6|3652.6|3649.6|0
1633349700000|2021-10-04 12:15:00|3656.1|3652.1|3658.6|3654.6|3658.6|3654.6|3656.1|3652.1|0
1633350000000|2021-10-04 12:20:00|3658.1|3654.1|3658.6|3654.6|3659.1|3654.6|3657.1|3653.6|0
1633350300000|2021-10-04 12:25:00|3658.1|3654.1|3656.6|3653.1|3658.1|3654.1|3656.1|3652.1|0
1633350600000|2021-10-04 12:30:00|3657.1|3652.6|3654.1|3650.1|3659.1|3654.6|3654.1|3650.1|0
1633350900000|2021-10-04 12:35:00|3654.6|3650.6|3655.6|3652.1|3655.6|3652.1|3653.1|3649.1|0
1633351200000|2021-10-04 12:40:00|3656.1|3653.1|3655.1|3651.1|3657.6|3654.1|3655.1|3651.1|0
1633351500000|2021-10-04 12:45:00|3655.6|3651.6|3659.1|3655.1|3659.1|3655.6|3655.1|3651.6|0
1633351800000|2021-10-04 12:50:00|3658.6|3654.6|3658.1|3654.1|3659.1|3654.6|3656.6|3652.6|1
1633352100000|2021-10-04 12:55:00|3658.6|3653.6|3656.1|3652.1|3658.6|3653.6|3655.6|3651.6|0
1633352400000|2021-10-04 13:00:00|3656.6|3653.1|3656.6|3653.1|3657.6|3654.1|3656.1|3652.1|0
1633352700000|2021-10-04 13:05:00|3656.1|3652.6|3656.1|3652.1|3657.1|3653.1|3652.1|3648.1|0
1633353000000|2021-10-04 13:10:00|3655.6|3651.6|3656.6|3653.1|3657.1|3653.6|3653.6|3649.1|0
1633353300000|2021-10-04 13:15:00|3656.1|3652.6|3657.6|3653.6|3658.1|3654.6|3655.1|3651.1|0
1633353600000|2021-10-04 13:20:00|3658.1|3654.1|3660.1|3655.6|3660.1|3655.6|3657.6|3653.6|0
1633353900000|2021-10-04 13:25:00|3659.6|3656.6|3659.1|3655.1|3660.6|3657.1|3659.1|3655.1|0
1633354200000|2021-10-04 13:30:00|3659.6|3655.6|3657.1|3652.6|3660.6|3656.1|3654.1|3649.6|0
1633354500000|2021-10-04 13:35:00|3656.6|3652.1|3653.1|3649.1|3656.6|3652.1|3651.1|3646.6|0
1633354800000|2021-10-04 13:40:00|3652.1|3648.1|3641.1|3637.1|3652.1|3648.6|3641.1|3636.6|15
1633355100000|2021-10-04 13:45:00|3641.6|3637.6|3641.1|3636.6|3643.6|3639.6|3638.1|3633.6|0
1633355400000|2021-10-04 13:50:00|3641.6|3637.1|3638.1|3633.6|3642.1|3637.6|3636.6|3632.1|1
1633355700000|2021-10-04 13:55:00|3637.6|3633.1|3645.6|3638.6|3645.6|3639.6|3637.1|3633.1|0
1633356000000|2021-10-04 14:00:00|3645.1|3640.1|3640.1|3636.1|3645.1|3641.1|3638.1|3634.1|0
1633356300000|2021-10-04 14:05:00|3639.6|3635.6|3640.1|3636.1|3642.1|3638.1|3637.1|3633.6|0
1633356600000|2021-10-04 14:10:00|3639.1|3635.6|3639.1|3634.1|3642.1|3638.1|3638.1|3634.1|0
1633356900000|2021-10-04 14:15:00|3638.6|3634.6|3639.1|3635.1|3642.1|3638.1|3637.1|3633.1|0
1633357200000|2021-10-04 14:20:00|3639.6|3635.6|3634.6|3630.6|3641.6|3637.6|3633.6|3629.6|1
1633357500000|2021-10-04 14:25:00|3634.1|3630.1|3632.1|3628.1|3634.6|3630.6|3629.6|3626.1|0
1633357800000|2021-10-04 14:30:00|3631.6|3627.6|3627.1|3623.1|3631.6|3627.6|3626.6|3622.6|1
1633358100000|2021-10-04 14:35:00|3626.6|3622.6|3621.6|3617.1|3626.6|3622.6|3620.6|3616.1|0
1633358400000|2021-10-04 14:40:00|3620.6|3616.1|3627.1|3623.6|3627.1|3623.6|3619.1|3615.6|0
1633358700000|2021-10-04 14:45:00|3626.6|3623.1|3623.6|3619.6|3626.6|3623.1|3623.1|3619.1|1
1633359000000|2021-10-04 14:50:00|3624.1|3620.1|3619.6|3615.6|3624.1|3620.6|3619.6|3615.6|0
1633359300000|2021-10-04 14:55:00|3619.1|3616.1|3625.1|3621.1|3625.1|3621.1|3619.1|3615.6|0
1633359600000|2021-10-04 15:00:00|3624.6|3620.6|3623.6|3619.6|3625.6|3622.1|3620.1|3616.6|1
1633359900000|2021-10-04 15:05:00|3623.1|3619.1|3620.6|3617.1|3624.6|3620.1|3620.6|3617.1|0
1633360200000|2021-10-04 15:10:00|3621.1|3616.6|3623.1|3619.1|3624.1|3620.1|3621.1|3616.6|1
1633360500000|2021-10-04 15:15:00|3622.6|3618.6|3627.6|3624.1|3628.1|3624.1|3620.6|3617.1|2
1633360800000|2021-10-04 15:20:00|3627.1|3623.6|3624.6|3620.6|3628.1|3624.6|3624.1|3620.6|0
1633361100000|2021-10-04 15:25:00|3625.1|3621.1|3625.1|3620.1|3632.1|3624.6|3623.6|3620.1|0
1633361400000|2021-10-04 15:30:00|3625.6|3619.6|3624.6|3617.6|3632.6|3619.6|3622.6|3609.1|0
1633361700000|2021-10-04 15:35:00|3625.1|3617.1|3628.1|3610.1|3641.1|3617.1|3625.1|3604.1|0
1633362000000|2021-10-04 15:40:00|3638.6|3603.6|3639.6|3597.1|3639.6|3603.6|3637.6|3557.1|0
1633362300000|2021-10-04 15:45:00|3641.1|3589.1|3642.1|3598.1|3642.1|3598.1|3641.1|3589.1|0
1633362600000|2021-10-04 15:50:00|3649.6||3649.1||3649.6||3649.1||0
1633362900000|2021-10-04 15:55:00|3657.1|3598.6|3626.1|3598.6|3657.1|3598.6|3626.1|3598.6|0
1633363200000|2021-10-04 16:00:00||3590.6||3599.6||3599.6||3570.6|0
1633363500000|2021-10-04 16:05:00||3591.6||3600.6||3600.6||3591.6|0
1633363800000|2021-10-04 16:10:00||3592.6||3601.1||3601.1||3592.6|0
1633364400000|2021-10-04 16:20:00||3593.1||3601.6||3601.6||3593.1|0
1633364700000|2021-10-04 16:25:00||3593.6||3602.1||3602.1||3593.6|0
1633365000000|2021-10-04 16:30:00||3594.1||3602.6||3602.6||3594.1|0
1633365300000|2021-10-04 16:35:00||3594.6||3603.1||3603.1||3594.6|0
1633365600000|2021-10-04 16:40:00||3567.1||3603.6||3603.6||3567.1|0
1633366500000|2021-10-04 16:55:00||3595.6||3604.6||3604.6||3567.1|0
1633366800000|2021-10-04 17:00:00||3596.6||3603.1||3605.1||3596.6|0
1633367100000|2021-10-04 17:05:00||3563.6||3603.1||3603.1||3563.6|0
1633367700000|2021-10-04 17:15:00||3569.6||3603.6||3603.6||3569.6|0
1633368000000|2021-10-04 17:20:00||3595.6||3604.6||3604.6||3569.6|0
1633369200000|2021-10-04 17:40:00||3596.6||3605.1||3605.1||3596.6|0
1633370400000|2021-10-04 18:00:00||3569.6||3605.6||3605.6||3569.6|0
1633371300000|2021-10-04 18:15:00||3569.6||3606.6||3606.6||3569.6|0
1633373100000|2021-10-04 18:45:00||3598.6||3607.1||3607.1||3598.6|0
1633373700000|2021-10-04 18:55:00||3569.6||3607.6||3607.6||3569.6|0
1633374000000|2021-10-04 19:00:00||3569.6||3608.1||3608.1||3569.6|0
1633374900000|2021-10-04 19:15:00||3600.1||3609.1||3609.1||3569.6|0
1633375500000|2021-10-04 19:25:00||3569.6||3602.6||3602.6||3569.6|0
1633376700000|2021-10-04 19:45:00|3648.1|3595.1|3654.6|3595.1|3654.6|3595.1|3648.1|3595.1|0
1633377000000|2021-10-04 19:50:00|3671.1|3586.6|3669.1|3588.6|3678.6|3588.6|3669.1|3571.1|0
1633413600000|2021-10-05 06:00:00|3662.1|3605.1|3678.6|3498.6|3679.1|3609.1|3660.1|3498.6|0
1633414500000|2021-10-05 06:15:00|3678.1|3499.1|3678.1|3499.1|3678.1|3499.1|3678.1|3499.1|0
1633416000000|2021-10-05 06:40:00||3572.6||3587.6||3587.6||3572.6|0
1633416300000|2021-10-05 06:45:00|3677.6|3588.1|3677.6|3588.1|3677.6|3588.1|3677.6|3588.1|0
1633416900000|2021-10-05 06:55:00|3672.1|3588.6|3645.1|3600.1|3672.1|3600.1|3645.1|3588.6|0
1633417200000|2021-10-05 07:00:00|3651.1|3600.6|3634.1|3628.6|3652.1|3630.1|3633.6|3600.6|5
1633417500000|2021-10-05 07:05:00|3633.1|3628.1|3638.1|3634.1|3639.6|3635.1|3627.1|3621.6|0
1633417800000|2021-10-05 07:10:00|3638.6|3634.6|3643.6|3639.6|3645.6|3641.1|3638.1|3634.6|0
1633418100000|2021-10-05 07:15:00|3644.1|3640.1|3632.6|3628.6|3644.6|3640.1|3632.6|3628.6|0
1633418400000|2021-10-05 07:20:00|3632.1|3628.1|3637.1|3632.6|3637.6|3633.6|3629.6|3625.1|11
1633418700000|2021-10-05 07:25:00|3637.6|3633.1|3636.1|3631.6|3640.1|3635.6|3636.1|3631.6|0
1633419000000|2021-10-05 07:30:00|3635.6|3631.1|3630.6|3626.6|3635.6|3631.1|3627.6|3623.6|0
1633419300000|2021-10-05 07:35:00|3629.6|3626.1|3622.6|3619.1|3629.6|3626.1|3622.6|3619.1|0
1633419600000|2021-10-05 07:40:00|3623.1|3619.6|3620.1|3616.1|3624.1|3620.6|3620.1|3616.1|0
1633419900000|2021-10-05 07:45:00|3620.6|3616.6|3630.6|3626.6|3630.6|3627.1|3620.6|3616.6|0
1633420200000|2021-10-05 07:50:00|3630.1|3626.1|3626.6|3623.1|3631.1|3627.1|3623.6|3620.1|0
1633420500000|2021-10-05 07:55:00|3627.1|3622.6|3622.1|3618.6|3629.6|3626.1|3622.1|3618.1|0
1633420800000|2021-10-05 08:00:00|3622.6|3617.6|3623.6|3619.6|3625.1|3621.1|3621.6|3617.6|0
1633421100000|2021-10-05 08:05:00|3624.1|3620.1|3630.6|3627.1|3632.6|3629.1|3624.1|3620.1|0
1633421400000|2021-10-05 08:10:00|3629.6|3626.6|3636.1|3632.1|3636.1|3632.1|3629.6|3625.6|0
1633421700000|2021-10-05 08:15:00|3635.1|3631.6|3635.6|3631.6|3638.1|3634.6|3634.1|3630.1|0
1633422000000|2021-10-05 08:20:00|3636.1|3631.1|3631.1|3626.6|3636.6|3632.6|3630.6|3626.6|0
1633422300000|2021-10-05 08:25:00|3630.6|3626.1|3629.6|3625.6|3630.6|3626.1|3626.1|3621.6|0
1633422600000|2021-10-05 08:30:00|3630.1|3626.1|3635.6|3631.6|3635.6|3631.6|3628.1|3624.6|0
1633422900000|2021-10-05 08:35:00|3636.1|3632.1|3634.6|3631.1|3638.1|3634.1|3634.1|3630.1|0
1633423200000|2021-10-05 08:40:00|3634.1|3630.6|3635.1|3631.6|3636.1|3631.6|3632.6|3628.1|0
1633423500000|2021-10-05 08:45:00|3635.6|3632.1|3638.6|3633.1|3640.1|3635.1|3635.6|3630.6|0
1633423800000|2021-10-05 08:50:00|3639.1|3633.6|3637.6|3634.1|3656.6|3638.1|3637.1|3633.6|0
1633424100000|2021-10-05 08:55:00|3638.1|3634.6|3646.6|3643.1|3646.6|3643.1|3637.1|3634.1|0
1633424400000|2021-10-05 09:00:00|3646.1|3643.6|3653.6|3650.1|3655.1|3651.6|3646.1|3643.6|0
1633424700000|2021-10-05 09:05:00|3654.1|3650.6|3656.6|3653.1|3658.6|3654.6|3654.1|3650.6|0
1633425000000|2021-10-05 09:10:00|3657.1|3653.6|3658.1|3654.6|3661.6|3656.6|3657.1|3638.6|0
1633425300000|2021-10-05 09:15:00|3658.6|3655.1|3656.6|3653.1|3661.1|3657.6|3655.6|3651.6|5
1633425600000|2021-10-05 09:20:00|3657.1|3653.6|3662.1|3658.6|3665.6|3662.1|3657.1|3653.6|0
1633425900000|2021-10-05 09:25:00|3662.6|3659.1|3663.6|3659.6|3663.6|3660.1|3660.1|3656.1|0
1633426200000|2021-10-05 09:30:00|3663.1|3660.1|3666.1|3662.1|3666.1|3662.1|3662.6|3659.1|0
1633426500000|2021-10-05 09:35:00|3666.6|3662.6|3668.1|3664.6|3668.1|3664.6|3664.1|3660.1|0
1633426800000|2021-10-05 09:40:00|3668.6|3665.1|3669.1|3665.6|3674.1|3670.6|3668.1|3664.1|0
1633427100000|2021-10-05 09:45:00|3669.6|3665.1|3675.1|3672.1|3675.1|3672.1|3669.6|3665.1|0
1633427400000|2021-10-05 09:50:00|3674.6|3671.6|3670.6|3667.1|3675.1|3671.6|3669.6|3666.1|0
1633427700000|2021-10-05 09:55:00|3670.1|3666.6|3670.1|3666.6|3672.6|3669.1|3669.6|3666.1|0
1633428000000|2021-10-05 10:00:00|3670.6|3667.1|3668.1|3664.6|3672.6|3669.1|3667.1|3663.6|0
1633428300000|2021-10-05 10:05:00|3667.6|3664.1|3666.1|3662.6|3667.6|3664.6|3662.6|3659.1|0
1633428600000|2021-10-05 10:10:00|3666.6|3663.6|3669.6|3666.1|3671.1|3668.1|3666.6|3663.6|2
1633428900000|2021-10-05 10:15:00|3670.1|3665.6|3669.6|3666.1|3672.1|3669.1|3669.6|3665.6|0
1633429200000|2021-10-05 10:20:00|3670.1|3666.6|3670.1|3665.6|3671.6|3668.1|3669.6|3665.1|0
1633429500000|2021-10-05 10:25:00|3670.6|3665.1|3670.1|3666.6|3671.6|3668.1|3669.6|3665.1|0
1633429800000|2021-10-05 10:30:00|3669.6|3666.1|3665.1|3661.6|3670.1|3666.6|3665.1|3661.6|0
1633430100000|2021-10-05 10:35:00|3665.6|3662.6|3668.1|3664.6|3668.1|3664.6|3665.1|3661.6|0
1633430400000|2021-10-05 10:40:00|3667.6|3664.1|3665.6|3661.6|3669.6|3666.1|3664.6|3661.1|0
1633430700000|2021-10-05 10:45:00|3665.1|3662.1|3662.6|3658.6|3665.6|3662.1|3661.6|3658.1|0
1633431000000|2021-10-05 10:50:00|3663.1|3659.1|3664.6|3661.1|3666.6|3662.6|3663.1|3659.1|0
1633431300000|2021-10-05 10:55:00|3665.1|3661.6|3668.1|3664.1|3668.1|3664.1|3664.1|3660.6|0
1633431600000|2021-10-05 11:00:00|3668.6|3661.1|3660.6|3657.1|3680.6|3661.6|3660.1|3656.6|0
1633431900000|2021-10-05 11:05:00|3661.1|3657.6|3661.6|3658.1|3663.1|3659.6|3660.1|3656.6|0
1633432200000|2021-10-05 11:10:00|3662.1|3658.6|3661.1|3657.6|3662.6|3659.1|3660.1|3656.6|0
1633432500000|2021-10-05 11:15:00|3661.6|3658.1|3661.6|3657.6|3661.6|3658.1|3660.1|3656.6|0
1633432800000|2021-10-05 11:20:00|3661.1|3657.1|3657.6|3653.6|3661.6|3657.1|3657.1|3653.1|0
1633433100000|2021-10-05 11:25:00|3658.1|3654.1|3665.1|3661.6|3665.6|3662.1|3658.1|3654.1|0
1633433400000|2021-10-05 11:30:00|3665.6|3662.1|3663.1|3659.6|3665.6|3662.1|3663.1|3659.6|0
1633433700000|2021-10-05 11:35:00|3663.6|3660.1|3666.1|3662.6|3667.6|3664.1|3663.6|3660.1|0
1633434000000|2021-10-05 11:40:00|3666.6|3663.1|3667.1|3663.1|3667.1|3663.6|3665.6|3662.1|0
1633434300000|2021-10-05 11:45:00|3666.6|3663.6|3666.1|3662.6|3667.6|3664.1|3666.1|3662.6|0
1633434600000|2021-10-05 11:50:00|3666.6|3663.1|3664.1|3660.6|3667.1|3663.6|3664.1|3660.1|1
1633434900000|2021-10-05 11:55:00|3663.6|3660.1|3664.6|3661.1|3664.6|3661.6|3661.1|3657.1|0
1633435200000|2021-10-05 12:00:00|3664.1|3659.6|3664.6|3661.1|3665.6|3662.6|3663.1|3659.6|0
1633435500000|2021-10-05 12:05:00|3664.1|3660.6|3665.1|3661.1|3665.1|3661.6|3663.1|3659.6|0
1633435800000|2021-10-05 12:10:00|3665.6|3661.6|3664.6|3661.1|3666.6|3663.1|3664.1|3661.1|0
1633436100000|2021-10-05 12:15:00|3664.1|3660.6|3663.1|3659.1|3664.6|3661.1|3662.1|3658.1|0
1633436400000|2021-10-05 12:20:00|3662.6|3658.6|3658.1|3655.1|3662.6|3659.1|3658.1|3655.1|0
1633436700000|2021-10-05 12:25:00|3658.6|3655.6|3661.1|3656.1|3661.1|3657.1|3658.6|3655.6|0
1633437000000|2021-10-05 12:30:00|3660.6|3655.6|3659.6|3656.1|3660.6|3657.1|3658.6|3655.1|0
1633437300000|2021-10-05 12:35:00|3660.1|3655.6|3657.6|3653.6|3660.1|3656.6|3655.6|3652.6|0
1633437600000|2021-10-05 12:40:00|3658.1|3653.1|3657.6|3653.6|3658.6|3654.6|3656.6|3651.6|0
1633437900000|2021-10-05 12:45:00|3657.1|3654.1|3658.6|3655.1|3659.1|3655.6|3657.1|3653.6|4
1633438200000|2021-10-05 12:50:00|3658.1|3654.6|3658.6|3655.1|3658.6|3655.1|3657.6|3654.1|0
1633438500000|2021-10-05 12:55:00|3659.1|3655.6|3662.1|3658.1|3663.6|3660.1|3659.1|3655.6|0
1633438800000|2021-10-05 13:00:00|3661.6|3657.6|3661.1|3657.1|3661.6|3658.1|3660.1|3656.1|0
1633439100000|2021-10-05 13:05:00|3661.6|3657.6|3657.1|3653.1|3661.6|3658.1|3656.6|3653.1|0
1633439400000|2021-10-05 13:10:00|3656.6|3652.6|3652.1|3648.6|3657.1|3652.6|3651.6|3648.1|0
1633439700000|2021-10-05 13:15:00|3652.6|3649.1|3655.6|3652.1|3655.6|3652.1|3652.6|3649.1|0
1633440000000|2021-10-05 13:20:00|3656.1|3652.6|3653.1|3649.6|3656.6|3652.6|3651.6|3648.1|0
1633440300000|2021-10-05 13:25:00|3653.6|3650.1|3653.6|3649.6|3655.1|3651.6|3653.1|3649.6|0
1633440600000|2021-10-05 13:30:00|3653.1|3649.1|3657.1|3652.6|3665.1|3661.1|3653.1|3649.1|0
1633440900000|2021-10-05 13:35:00|3658.1|3653.1|3656.6|3652.6|3662.1|3658.1|3653.1|3649.6|0
1633441200000|2021-10-05 13:40:00|3657.1|3653.1|3659.1|3652.6|3660.6|3656.6|3656.1|3652.1|0
1633441500000|2021-10-05 13:45:00|3659.6|3653.1|3661.1|3657.1|3663.1|3659.1|3658.6|3653.1|0
1633441800000|2021-10-05 13:50:00|3661.6|3657.6|3659.1|3655.1|3662.6|3659.1|3658.6|3654.6|0
1633442100000|2021-10-05 13:55:00|3659.6|3655.6|3659.1|3652.6|3662.6|3658.1|3655.1|3651.6|0
1633442400000|2021-10-05 14:00:00|3658.1|3653.1|3664.1|3660.6|3665.1|3661.6|3657.6|3653.1|0
1633442700000|2021-10-05 14:05:00|3663.6|3660.1|3673.6|3670.1|3674.1|3670.6|3662.1|3658.1|0
1633443000000|2021-10-05 14:10:00|3674.1|3670.6|3675.1|3671.1|3676.1|3672.6|3673.1|3669.6|1
1633443300000|2021-10-05 14:15:00|3674.6|3670.6|3674.1|3670.6|3676.6|3673.1|3672.6|3669.6|0
1633443600000|2021-10-05 14:20:00|3674.6|3671.1|3670.1|3666.6|3674.6|3671.1|3670.1|3666.6|0
1633443900000|2021-10-05 14:25:00|3670.6|3667.1|3671.1|3667.6|3672.1|3668.6|3669.1|3665.6|0
1633444200000|2021-10-05 14:30:00|3671.6|3668.1|3672.6|3668.6|3673.1|3669.6|3670.6|3667.1|0
1633444500000|2021-10-05 14:35:00|3673.1|3669.1|3671.6|3667.6|3674.6|3671.6|3670.1|3666.1|11
1633444800000|2021-10-05 14:40:00|3672.1|3668.1|3670.6|3667.1|3674.6|3671.1|3669.6|3666.6|0
1633445100000|2021-10-05 14:45:00|3671.1|3667.6|3673.1|3670.1|3674.6|3671.1|3670.6|3667.1|0
1633445400000|2021-10-05 14:50:00|3673.6|3669.6|3674.1|3670.6|3674.1|3670.6|3669.6|3666.1|0
1633445700000|2021-10-05 14:55:00|3673.6|3670.1|3679.6|3676.1|3679.6|3676.1|3673.6|3670.1|0
1633446000000|2021-10-05 15:00:00|3680.1|3676.6|3682.1|3678.1|3682.1|3678.6|3679.1|3675.6|2
1633446300000|2021-10-05 15:05:00|3681.6|3677.6|3683.6|3680.1|3683.6|3680.1|3681.1|3677.6|0
1633446600000|2021-10-05 15:10:00|3683.1|3680.6|3684.1|3680.1|3685.1|3681.6|3682.6|3679.1|6
1633446900000|2021-10-05 15:15:00|3683.6|3679.6|3682.1|3678.6|3684.1|3679.6|3681.6|3678.1|0
1633447200000|2021-10-05 15:20:00|3682.6|3679.1|3681.1|3677.6|3683.1|3679.6|3680.6|3677.1|1
1633447500000|2021-10-05 15:25:00|3681.6|3678.1|3681.1|3676.1|3683.1|3680.1|3680.1|3671.6|0
1633447800000|2021-10-05 15:30:00|3681.6|3675.6|3682.6|3676.1|3683.1|3676.1|3681.1|3674.1|0
1633448100000|2021-10-05 15:35:00|3683.1|3675.6|3689.1|3670.1|3700.1|3675.6|3682.6|3663.1|0
1633448400000|2021-10-05 15:40:00|3697.6|3662.1|3696.1|3659.6|3697.6|3662.1|3696.1|3615.6|0
1633448700000|2021-10-05 15:45:00|3695.6|3652.1|3694.6|3654.1|3703.1|3654.1|3694.6|3615.6|0
1633449600000|2021-10-05 16:00:00|3694.1|3646.1|3693.6|3655.1|3735.1|3655.1|3693.6|3646.1|0
1633450800000|2021-10-05 16:20:00||3615.6||3656.1||3656.1||3615.6|0
1633452000000|2021-10-05 16:40:00|3701.6|3656.6|3693.6|3656.6|3701.6|3656.6|3693.6|3656.6|0
1633452600000|2021-10-05 16:50:00||3648.6||3649.6||3649.6||3648.6|0
1633452900000|2021-10-05 16:55:00|3701.6|3650.1|3693.6|3650.1|3701.6|3650.1|3693.6|3650.1|0
1633454100000|2021-10-05 17:15:00||3642.1||3650.6||3650.6||3642.1|0
1633454700000|2021-10-05 17:25:00|3735.1|3651.1|3693.6|3652.1|3735.1|3652.1|3693.6|3643.1|0
1633455600000|2021-10-05 17:40:00|3701.6|3652.6|3693.6|3652.6|3701.6|3652.6|3693.6|3652.6|0
1633455900000|2021-10-05 17:45:00||3625.1||3653.6||3653.6||3625.1|0
1633457400000|2021-10-05 18:10:00||3645.6||3654.1||3654.1||3645.6|0
1633458000000|2021-10-05 18:20:00|3735.1|3654.6|3693.6|3654.6|3735.1|3654.6|3693.6|3654.6|0
1633458600000|2021-10-05 18:30:00|3737.6|3655.1|3693.6|3655.1|3737.6|3655.1|3693.6|3655.1|0
1633458900000|2021-10-05 18:35:00||3647.1||3648.1||3648.1||3647.1|0
1633459200000|2021-10-05 18:40:00|3737.6|3648.6|3693.6|3648.6|3737.6|3648.6|3693.6|3648.6|0
1633459500000|2021-10-05 18:45:00|3701.6|3649.1|3693.6|3649.1|3701.6|3649.1|3693.6|3649.1|0
1633459800000|2021-10-05 18:50:00|3701.6|3641.1|3693.6|3650.1|3737.6|3650.1|3693.6|3641.1|0
1633460100000|2021-10-05 18:55:00||3625.1||3650.6||3650.6||3625.1|0
1633460400000|2021-10-05 19:00:00||3671.1||3671.1||3671.1||3671.1|0
1633461000000|2021-10-05 19:10:00|3737.6||3693.6||3737.6||3693.6||0
1633461300000|2021-10-05 19:15:00|3737.6||3693.6||3737.6||3693.6||0
1633461900000|2021-10-05 19:25:00|3735.1||3693.6||3735.1||3693.6||0
1633462200000|2021-10-05 19:30:00|3735.1||3693.6||3735.1||3693.6||0
1633462500000|2021-10-05 19:35:00|3737.6||3693.6||3737.6||3693.6||0
1633462800000|2021-10-05 19:40:00|3737.6||3693.6||3737.6||3693.6||0
1633463100000|2021-10-05 19:45:00|3701.6||3712.6||3712.6||3701.6||0
1633463400000|2021-10-05 19:50:00|3737.6||3711.6||3737.6||3711.6||0
1633463700000|2021-10-05 19:55:00|3719.6||3710.6||3719.6||3710.6||0
1633500000000|2021-10-06 06:00:00|3693.1|3652.6|3753.6|3652.6|3753.6|3652.6|3689.1|3652.6|0
1633500600000|2021-10-06 06:10:00|3752.6||3752.6||3752.6||3752.6||0
1633503300000|2021-10-06 06:55:00|3720.1||3683.1||3720.1||3683.1||0
1633503600000|2021-10-06 07:00:00|3676.6|3638.1|3627.1|3621.6|3703.6|3640.6|3626.6|3619.6|4
1633503900000|2021-10-06 07:05:00|3626.6|3621.1|3614.6|3610.1|3626.6|3621.1|3614.6|3610.1|0
1633504200000|2021-10-06 07:10:00|3614.1|3610.6|3606.6|3602.1|3614.6|3610.6|3605.6|3602.1|4
1633504500000|2021-10-06 07:15:00|3605.6|3602.6|3608.1|3603.6|3612.6|3608.6|3603.6|3600.1|0
1633504800000|2021-10-06 07:20:00|3607.6|3603.1|3603.6|3599.1|3607.6|3603.1|3602.6|3598.6|2
1633505100000|2021-10-06 07:25:00|3604.1|3599.6|3610.6|3606.1|3613.1|3608.1|3603.6|3599.1|0
1633505400000|2021-10-06 07:30:00|3611.1|3605.6|3599.6|3596.1|3611.1|3606.1|3599.6|3596.1|0
1633505700000|2021-10-06 07:35:00|3598.6|3595.6|3599.6|3592.1|3618.1|3596.1|3598.6|3579.1|5
1633506000000|2021-10-06 07:40:00|3599.1|3592.6|3603.1|3598.6|3603.6|3599.1|3594.6|3578.1|1
1633506300000|2021-10-06 07:45:00|3602.1|3599.1|3598.1|3594.1|3602.1|3599.1|3593.1|3588.6|0
1633506600000|2021-10-06 07:50:00|3598.6|3594.6|3608.6|3605.1|3609.6|3606.1|3598.6|3594.6|4
1633506900000|2021-10-06 07:55:00|3608.1|3604.6|3602.1|3598.6|3608.6|3605.1|3602.1|3598.6|0
1633507200000|2021-10-06 08:00:00|3602.6|3598.1|3598.6|3595.1|3603.6|3599.6|3597.1|3593.1|1
1633507500000|2021-10-06 08:05:00|3599.1|3596.1|3600.1|3596.1|3605.1|3601.1|3599.1|3594.6|0
1633507800000|2021-10-06 08:10:00|3600.6|3595.6|3609.1|3605.1|3610.1|3606.1|3600.6|3595.6|0
1633508100000|2021-10-06 08:15:00|3608.6|3604.6|3598.1|3594.1|3608.6|3604.6|3597.6|3593.6|0
1633508400000|2021-10-06 08:20:00|3598.6|3595.1|3603.6|3599.6|3603.6|3600.1|3597.6|3593.6|0
1633508700000|2021-10-06 08:25:00|3603.1|3599.1|3606.6|3603.1|3607.1|3603.1|3601.6|3597.6|0
1633509000000|2021-10-06 08:30:00|3607.1|3602.6|3606.6|3603.1|3609.1|3605.1|3605.6|3602.1|0
1633509300000|2021-10-06 08:35:00|3605.6|3602.6|3607.6|3603.6|3608.6|3605.1|3604.6|3600.1|0
1633509600000|2021-10-06 08:40:00|3606.6|3603.1|3609.1|3605.1|3611.6|3607.6|3606.6|3602.6|0
1633509900000|2021-10-06 08:45:00|3608.1|3604.6|3598.1|3593.6|3608.1|3604.6|3598.1|3593.6|6
1633510200000|2021-10-06 08:50:00|3597.1|3593.1|3602.1|3598.1|3603.6|3599.6|3597.1|3593.1|1
1633510500000|2021-10-06 08:55:00|3602.6|3598.6|3602.1|3597.1|3603.6|3599.6|3602.1|3597.1|0
1633510800000|2021-10-06 09:00:00|3601.6|3596.6|3593.1|3589.6|3601.6|3596.6|3592.1|3588.1|0
1633511100000|2021-10-06 09:05:00|3593.6|3589.1|3596.1|3592.6|3596.6|3593.1|3593.6|3588.6|0
1633511400000|2021-10-06 09:10:00|3595.1|3592.1|3590.1|3585.1|3595.1|3592.6|3590.1|3585.1|0
1633511700000|2021-10-06 09:15:00|3589.6|3585.6|3590.1|3583.1|3590.1|3586.1|3586.1|3581.6|0
1633512000000|2021-10-06 09:20:00|3590.6|3583.6|3583.6|3579.1|3591.6|3585.6|3582.6|3565.6|0
1633512300000|2021-10-06 09:25:00|3582.6|3578.6|3587.6|3583.1|3587.6|3584.1|3582.6|3578.6|0
1633512600000|2021-10-06 09:30:00|3586.6|3582.6|3588.6|3584.1|3589.6|3586.1|3585.6|3581.6|0
1633512900000|2021-10-06 09:35:00|3588.1|3583.6|3583.1|3573.6|3588.1|3583.6|3581.6|3560.6|0
1633513200000|2021-10-06 09:40:00|3583.6|3573.1|3580.1|3576.1|3583.6|3578.1|3580.1|3572.1|0
1633513500000|2021-10-06 09:45:00|3580.6|3576.6|3587.1|3583.6|3587.1|3583.6|3580.6|3576.6|3
1633513800000|2021-10-06 09:50:00|3586.6|3583.1|3598.1|3594.6|3600.6|3597.1|3586.6|3583.1|3
1633514100000|2021-10-06 09:55:00|3597.6|3594.1|3597.1|3593.6|3600.1|3596.1|3596.1|3592.1|0
1633514400000|2021-10-06 10:00:00|3596.1|3593.1|3591.1|3587.1|3596.1|3593.1|3591.1|3587.1|0
1633514700000|2021-10-06 10:05:00|3590.6|3588.1|3591.1|3587.6|3592.1|3588.6|3589.1|3585.1|0
1633515000000|2021-10-06 10:10:00|3591.6|3587.1|3590.1|3587.1|3592.1|3588.6|3590.1|3586.1|0
1633515300000|2021-10-06 10:15:00|3590.6|3586.6|3590.1|3586.1|3591.6|3588.1|3589.1|3585.1|0
1633515600000|2021-10-06 10:20:00|3589.6|3587.1|3589.1|3585.6|3590.6|3587.1|3588.1|3584.1|0
1633515900000|2021-10-06 10:25:00|3589.6|3586.1|3593.1|3589.1|3593.1|3589.6|3589.6|3586.1|1
1633516200000|2021-10-06 10:30:00|3592.6|3589.6|3587.1|3583.6|3592.6|3590.1|3587.1|3583.6|0
1633516500000|2021-10-06 10:35:00|3588.1|3583.1|3588.1|3585.1|3589.6|3586.1|3586.1|3583.1|0
1633516800000|2021-10-06 10:40:00|3588.6|3586.1|3589.1|3585.6|3591.6|3588.1|3588.6|3585.6|0
1633517100000|2021-10-06 10:45:00|3589.6|3585.1|3586.1|3582.6|3589.6|3586.1|3586.1|3582.6|0
1633517400000|2021-10-06 10:50:00|3585.1|3582.1|3586.6|3582.6|3587.6|3584.1|3584.1|3580.6|0
1633517700000|2021-10-06 10:55:00|3586.1|3582.1|3590.1|3587.1|3590.6|3587.1|3586.1|3582.1|0
1633518000000|2021-10-06 11:00:00|3593.1|3586.6|3589.1|3585.6|3607.6|3586.6|3587.1|3582.1|0
1633518300000|2021-10-06 11:05:00|3589.6|3586.1|3590.6|3586.6|3591.1|3588.6|3589.1|3585.1|15
1633518600000|2021-10-06 11:10:00|3591.1|3587.1|3595.1|3591.6|3596.1|3592.1|3591.1|3587.1|1
1633518900000|2021-10-06 11:15:00|3594.6|3591.1|3592.1|3588.6|3595.6|3592.1|3591.1|3587.6|0
1633519200000|2021-10-06 11:20:00|3591.6|3588.1|3594.6|3591.1|3596.1|3592.1|3591.1|3587.6|0
1633519500000|2021-10-06 11:25:00|3595.1|3591.6|3599.6|3596.1|3599.6|3596.1|3595.1|3591.1|1
1633519800000|2021-10-06 11:30:00|3600.1|3596.6|3600.1|3596.6|3603.1|3599.1|3598.6|3595.1|0
1633520100000|2021-10-06 11:35:00|3600.6|3597.1|3602.1|3598.6|3604.1|3600.1|3600.1|3596.6|0
1633520400000|2021-10-06 11:40:00|3601.6|3598.1|3602.6|3598.1|3604.1|3600.6|3601.6|3597.6|0
1633520700000|2021-10-06 11:45:00|3603.1|3598.6|3604.1|3600.6|3605.6|3601.6|3602.6|3598.6|0
1633521000000|2021-10-06 11:50:00|3604.6|3601.1|3607.1|3603.6|3607.6|3603.6|3604.1|3601.1|0
1633521300000|2021-10-06 11:55:00|3607.6|3604.1|3612.6|3609.1|3613.1|3609.1|3607.1|3603.6|1
1633521600000|2021-10-06 12:00:00|3612.1|3608.6|3616.6|3612.6|3616.6|3612.6|3611.1|3607.1|0
1633521900000|2021-10-06 12:05:00|3616.1|3612.1|3616.6|3613.1|3617.1|3613.6|3615.1|3611.6|0
1633522200000|2021-10-06 12:10:00|3617.1|3612.6|3621.6|3616.6|3621.6|3617.6|3617.1|3612.6|0
1633522500000|2021-10-06 12:15:00|3620.6|3616.1|3613.6|3610.1|3620.6|3617.1|3613.6|3610.1|0
1633522800000|2021-10-06 12:20:00|3614.1|3609.6|3614.6|3607.6|3632.6|3610.6|3608.6|3587.1|0
1633523100000|2021-10-06 12:25:00|3614.1|3607.1|3605.1|3600.1|3614.1|3608.6|3602.1|3580.1|0
1633523400000|2021-10-06 12:30:00|3604.1|3599.6|3609.1|3605.1|3609.6|3606.6|3601.6|3598.1|0
1633523700000|2021-10-06 12:35:00|3608.6|3605.6|3602.1|3598.6|3609.6|3606.1|3602.1|3598.6|0
1633524000000|2021-10-06 12:40:00|3602.6|3599.1|3607.1|3603.1|3622.6|3604.1|3601.1|3583.1|0
1633524300000|2021-10-06 12:45:00|3607.6|3603.6|3603.1|3599.6|3608.1|3604.6|3602.6|3599.1|0
1633524600000|2021-10-06 12:50:00|3603.6|3600.1|3595.1|3590.6|3606.6|3600.6|3595.1|3590.6|0
1633524900000|2021-10-06 12:55:00|3594.6|3590.1|3597.6|3591.1|3611.1|3592.1|3592.1|3587.1|7
1633525200000|2021-10-06 13:00:00|3595.6|3590.6|3591.1|3587.6|3597.1|3590.6|3591.1|3587.6|0
1633525500000|2021-10-06 13:05:00|3590.6|3587.1|3595.1|3589.1|3596.1|3589.6|3590.1|3584.6|0
1633525800000|2021-10-06 13:10:00|3595.6|3589.6|3598.6|3593.6|3601.1|3594.6|3591.1|3588.1|1
1633526100000|2021-10-06 13:15:00|3596.6|3593.1|3600.6|3597.6|3600.6|3597.6|3596.6|3591.6|14
1633526400000|2021-10-06 13:20:00|3600.1|3597.1|3595.1|3591.1|3607.1|3598.6|3594.6|3578.6|0
1633526700000|2021-10-06 13:25:00|3595.6|3592.1|3596.6|3592.6|3601.1|3597.6|3595.6|3592.1|0
1633527000000|2021-10-06 13:30:00|3595.6|3592.1|3594.6|3591.1|3600.1|3596.1|3593.6|3589.1|0
1633527300000|2021-10-06 13:35:00|3595.1|3591.6|3609.1|3604.6|3610.6|3607.1|3594.6|3591.6|0
1633527600000|2021-10-06 13:40:00|3609.6|3605.1|3613.1|3609.6|3614.1|3610.6|3608.1|3603.6|1
1633527900000|2021-10-06 13:45:00|3612.6|3609.1|3606.6|3603.1|3613.1|3609.6|3606.1|3602.1|0
1633528200000|2021-10-06 13:50:00|3606.1|3602.6|3607.1|3604.6|3612.1|3609.1|3605.6|3601.6|5
1633528500000|2021-10-06 13:55:00|3608.1|3605.1|3603.6|3599.1|3609.6|3606.6|3601.6|3597.1|27
1633528800000|2021-10-06 14:00:00|3602.6|3598.6|3593.1|3589.6|3602.6|3599.1|3593.1|3589.6|0
1633529100000|2021-10-06 14:05:00|3592.6|3589.1|3597.6|3593.6|3599.6|3595.6|3590.1|3586.6|0
1633529400000|2021-10-06 14:10:00|3597.1|3593.1|3606.6|3603.1|3607.1|3604.6|3596.6|3593.1|3
1633529700000|2021-10-06 14:15:00|3606.1|3603.6|3604.1|3600.1|3606.6|3603.6|3602.6|3599.1|2
1633530000000|2021-10-06 14:20:00|3604.6|3600.6|3613.6|3610.6|3616.1|3612.6|3604.6|3600.6|8
1633530300000|2021-10-06 14:25:00|3614.1|3610.1|3613.1|3609.6|3616.6|3613.1|3612.6|3608.6|2
1633530600000|2021-10-06 14:30:00|3613.6|3610.1|3612.6|3609.1|3617.1|3613.6|3609.6|3606.6|0
1633530900000|2021-10-06 14:35:00|3613.1|3609.6|3619.1|3615.6|3619.1|3616.1|3612.6|3609.1|0
1633531200000|2021-10-06 14:40:00|3619.6|3616.6|3619.1|3615.6|3619.6|3616.6|3616.1|3612.6|0
1633531500000|2021-10-06 14:45:00|3619.6|3616.1|3622.1|3618.6|3622.1|3618.6|3618.1|3614.1|1
1633531800000|2021-10-06 14:50:00|3622.6|3619.1|3625.1|3619.6|3643.6|3620.6|3622.1|3618.6|0
1633532100000|2021-10-06 14:55:00|3625.6|3619.1|3625.1|3621.6|3626.1|3622.6|3623.1|3604.6|0
1633532400000|2021-10-06 15:00:00|3624.6|3621.1|3619.1|3615.1|3624.6|3621.1|3617.1|3613.1|7
1633532700000|2021-10-06 15:05:00|3618.6|3614.6|3616.6|3612.6|3618.6|3615.1|3615.6|3612.1|0
1633533000000|2021-10-06 15:10:00|3616.1|3612.1|3615.6|3611.6|3617.6|3614.1|3614.6|3611.1|1
1633533300000|2021-10-06 15:15:00|3615.1|3611.1|3615.6|3612.1|3615.6|3612.1|3613.1|3609.6|2
1633533600000|2021-10-06 15:20:00|3616.1|3612.6|3611.1|3607.6|3617.6|3613.1|3610.1|3607.1|10
1633533900000|2021-10-06 15:25:00|3610.6|3607.1|3607.6|3602.6|3612.1|3608.1|3606.1|3602.6|0
1633534200000|2021-10-06 15:30:00|3608.1|3602.1|3610.1|3588.1|3619.1|3604.1|3606.6|3588.1|0
1633534500000|2021-10-06 15:35:00|3605.6|3598.1|3626.6|3603.1|3635.1|3603.1|3605.6|3582.1|0
1633534800000|2021-10-06 15:40:00|3626.1|3595.6|3627.6|3597.6|3630.6|3601.6|3618.1|3558.6|0
1633535100000|2021-10-06 15:45:00|3627.1|3598.1|3628.6|3594.6|3629.1|3602.1|3618.1|3594.1|0
1633535400000|2021-10-06 15:50:00|3636.1|3561.1|3635.1|3595.1|3636.1|3595.1|3635.1|3561.1|0
1633535700000|2021-10-06 15:55:00|3634.6|3587.1|3634.6|3595.6|3634.6|3595.6|3634.6|3587.1|0
1633536300000|2021-10-06 16:05:00||3587.6||3588.1||3588.1||3587.6|0
1633536900000|2021-10-06 16:15:00|3634.1|3580.1|3633.6|3589.1|3634.1|3589.1|3633.6|3580.1|0
1633537200000|2021-10-06 16:20:00|3633.1|3581.1|3631.6|3591.1|3633.1|3591.1|3631.6|3552.6|0
1633537800000|2021-10-06 16:30:00|3631.1|3552.6|3631.1|3589.6|3631.1|3589.6|3631.1|3552.6|0
1633538400000|2021-10-06 16:40:00|3639.1|3582.1|3630.1|3583.6|3659.1|3583.6|3630.1|3582.1|0
1633538700000|2021-10-06 16:45:00|3638.1|3584.1|3629.1|3584.6|3638.1|3584.6|3629.1|3576.1|0
1633539000000|2021-10-06 16:50:00|3637.1|3585.1|3628.6|3585.1|3637.1|3585.1|3628.6|3585.1|0
1633539300000|2021-10-06 16:55:00|3661.1|3585.6|3627.6|3586.1|3661.1|3586.1|3627.6|3585.6|0
1633539600000|2021-10-06 17:00:00|3627.1|3578.1|3624.1|3586.6|3627.1|3586.6|3624.1|3578.1|0
1633539900000|2021-10-06 17:05:00|3659.1|3548.6|3659.1|3548.6|3659.1|3548.6|3659.1|3548.6|0
1633540200000|2021-10-06 17:10:00|3666.6||3659.1||3666.6||3659.1||0
1633540800000|2021-10-06 17:20:00|3658.6|3553.1|3657.6|3550.1|3666.1|3553.1|3657.6|3549.1|0
1633541100000|2021-10-06 17:25:00|3665.6|3550.6|3656.1|3551.6|3665.6|3555.6|3656.1|3550.6|0
1633541400000|2021-10-06 17:30:00|3664.1|3559.1|3674.1|3561.1|3674.1|3561.1|3664.1|3559.1|0
1633541700000|2021-10-06 17:35:00||3553.6||3561.1||3561.1||3553.6|0
1633543500000|2021-10-06 18:05:00||3570.1||3561.6||3570.1||3561.6|0
1633543800000|2021-10-06 18:10:00||3570.1||3570.1||3570.1||3562.6|0
1633544100000|2021-10-06 18:15:00||3562.6||3570.1||3570.1||3562.6|0
1633544400000|2021-10-06 18:20:00||3572.1||3571.6||3572.1||3570.6|0
1633544700000|2021-10-06 18:25:00||3572.1||3572.1||3572.1||3564.1|0
1633545000000|2021-10-06 18:30:00||3564.6||3572.1||3572.1||3564.6|0
1633545900000|2021-10-06 18:45:00||3577.1||3572.6||3577.1||3572.6|0
1633546200000|2021-10-06 18:50:00||3577.1||3575.1||3577.1||3565.6|0
1633546500000|2021-10-06 18:55:00||3573.1||3575.6||3575.6||3573.1|0
1633546800000|2021-10-06 19:00:00||3567.6||3576.6||3576.6||3567.6|0
1633547100000|2021-10-06 19:05:00||3570.6||3579.1||3579.1||3570.1|0
1633547400000|2021-10-06 19:10:00||3573.1||3580.1||3580.1||3571.6|0
1633547700000|2021-10-06 19:15:00||3573.1||3581.1||3581.1||3572.6|0
1633548300000|2021-10-06 19:25:00||3573.1||3573.1||3573.1||3565.6|0
1633549200000|2021-10-06 19:40:00||3565.6||3573.1||3573.1||3565.6|0
1633549500000|2021-10-06 19:45:00||3575.6||3574.1||3575.6||3573.6|0
1633549800000|2021-10-06 19:50:00||3575.6||3575.6||3575.6||3567.1|0
1633550100000|2021-10-06 19:55:00||3567.6||3575.6||3575.6||3567.6|0
1633586400000|2021-10-07 06:00:00|3674.6|3618.6|3674.1|3604.6|3674.6|3624.6|3672.6|3595.6|0
1633589400000|2021-10-07 06:50:00||3605.1||3605.1||3607.6||3604.6|0
1633589700000|2021-10-07 06:55:00|3673.6|3604.6|3674.1|3625.1|3674.1|3625.6|3673.6|3604.6|0
1633590000000|2021-10-07 07:00:00|3673.6|3625.6|3646.1|3639.6|3673.6|3641.1|3646.1|3625.6|0
1633590300000|2021-10-07 07:05:00|3645.1|3640.1|3629.1|3624.6|3645.1|3640.1|3626.1|3620.1|1
1633590600000|2021-10-07 07:10:00|3629.6|3625.1|3632.6|3628.6|3634.1|3628.6|3629.6|3625.1|7
1633590900000|2021-10-07 07:15:00|3632.1|3629.6|3618.6|3615.1|3637.6|3633.6|3618.6|3612.6|0
1633591200000|2021-10-07 07:20:00|3619.1|3615.6|3628.1|3624.6|3628.1|3624.6|3619.1|3615.6|0
1633591500000|2021-10-07 07:25:00|3627.6|3624.1|3637.3|3630.3|3638.1|3630.6|3627.6|3623.6|0
1633591800000|2021-10-07 07:30:00|3635.8|3630.8|3632.3|3628.8|3636.8|3633.8|3632.3|3628.8|1
1633592100000|2021-10-07 07:35:00|3632.8|3629.8|3631.3|3627.8|3633.3|3629.8|3631.3|3627.3|0
1633592400000|2021-10-07 07:40:00|3630.8|3627.3|3630.3|3626.8|3633.8|3630.3|3630.3|3626.8|0
1633592700000|2021-10-07 07:45:00|3630.8|3627.3|3634.3|3630.3|3634.8|3631.3|3630.3|3626.8|0
1633593000000|2021-10-07 07:50:00|3633.8|3629.8|3635.3|3632.3|3637.8|3634.8|3630.3|3626.3|0
1633593300000|2021-10-07 07:55:00|3634.8|3631.8|3630.3|3627.3|3636.8|3633.8|3629.3|3625.8|0
1633593600000|2021-10-07 08:00:00|3630.8|3626.8|3631.8|3628.3|3631.8|3628.3|3627.8|3624.3|0
1633593900000|2021-10-07 08:05:00|3632.3|3628.8|3629.3|3625.8|3633.3|3629.8|3628.3|3624.8|0
1633594200000|2021-10-07 08:10:00|3628.8|3625.3|3631.8|3628.3|3633.8|3630.3|3628.8|3625.3|0
1633594500000|2021-10-07 08:15:00|3631.3|3627.8|3626.8|3623.3|3631.8|3628.3|3624.8|3621.3|11
1633594800000|2021-10-07 08:20:00|3627.3|3623.8|3616.3|3612.8|3628.8|3624.8|3616.3|3612.8|0
1633595100000|2021-10-07 08:25:00|3616.8|3613.3|3616.3|3612.8|3619.3|3615.3|3615.8|3598.3|0
1633595400000|2021-10-07 08:30:00|3615.8|3612.3|3618.8|3615.3|3621.8|3617.8|3615.8|3612.3|0
1633595700000|2021-10-07 08:35:00|3619.3|3615.8|3622.3|3618.8|3623.8|3619.8|3619.3|3614.8|0
1633596000000|2021-10-07 08:40:00|3622.8|3619.3|3616.8|3613.3|3622.8|3619.3|3616.8|3613.3|0
1633596300000|2021-10-07 08:45:00|3616.3|3612.8|3618.3|3614.8|3619.8|3615.8|3615.3|3611.8|6
1633596600000|2021-10-07 08:50:00|3618.8|3615.3|3616.8|3612.8|3620.8|3617.3|3615.8|3612.3|0
1633596900000|2021-10-07 08:55:00|3617.3|3613.3|3619.3|3615.8|3619.3|3615.8|3616.8|3613.3|0
1633597200000|2021-10-07 09:00:00|3619.8|3616.3|3620.8|3617.3|3622.8|3619.3|3619.3|3615.8|0
1633597500000|2021-10-07 09:05:00|3621.3|3617.8|3622.8|3618.8|3625.3|3621.8|3621.3|3617.3|0
1633597800000|2021-10-07 09:10:00|3622.3|3618.3|3619.8|3616.3|3622.8|3619.3|3619.8|3616.3|0
1633598100000|2021-10-07 09:15:00|3620.3|3616.8|3615.3|3609.3|3621.3|3617.8|3615.3|3608.8|0
1633598400000|2021-10-07 09:20:00|3614.3|3609.8|3605.8|3602.3|3614.3|3610.3|3603.3|3599.8|0
1633598700000|2021-10-07 09:25:00|3605.3|3601.8|3603.3|3599.8|3605.3|3601.8|3601.3|3598.3|2
1633599000000|2021-10-07 09:30:00|3603.8|3600.8|3603.8|3600.8|3605.3|3601.3|3602.8|3599.3|9
1633599300000|2021-10-07 09:35:00|3604.8|3601.3|3599.3|3595.8|3605.8|3602.3|3598.8|3595.3|1
1633599600000|2021-10-07 09:40:00|3598.8|3595.3|3596.8|3593.3|3601.8|3598.8|3596.3|3592.8|0
1633599900000|2021-10-07 09:45:00|3597.3|3593.8|3598.8|3591.3|3598.8|3595.3|3597.3|3582.3|0
1633600200000|2021-10-07 09:50:00|3593.3|3590.8|3589.8|3586.3|3593.8|3590.8|3589.3|3582.3|9
1633600500000|2021-10-07 09:55:00|3590.3|3586.8|3595.3|3591.8|3595.8|3592.8|3590.3|3586.8|0
1633600800000|2021-10-07 10:00:00|3595.8|3592.8|3595.8|3592.3|3597.8|3594.3|3595.3|3591.8|5
1633601100000|2021-10-07 10:05:00|3595.3|3591.8|3593.3|3589.8|3597.3|3593.3|3593.3|3589.8|0
1633601400000|2021-10-07 10:10:00|3593.8|3590.3|3590.3|3586.8|3594.8|3591.3|3590.3|3586.8|0
1633601700000|2021-10-07 10:15:00|3590.8|3587.3|3589.3|3585.8|3590.8|3587.3|3588.8|3584.3|0
1633602000000|2021-10-07 10:20:00|3589.8|3586.3|3585.8|3582.3|3591.3|3587.8|3585.8|3582.3|1
1633602300000|2021-10-07 10:25:00|3585.3|3581.8|3589.3|3585.3|3591.3|3587.8|3585.3|3581.3|12
1633602600000|2021-10-07 10:30:00|3589.8|3585.8|3589.3|3585.3|3590.3|3586.8|3588.3|3584.8|0
1633602900000|2021-10-07 10:35:00|3588.8|3584.8|3590.8|3587.3|3591.8|3588.8|3588.3|3584.8|2
1633603200000|2021-10-07 10:40:00|3591.3|3586.8|3588.3|3584.3|3591.8|3587.8|3587.8|3584.3|0
1633603500000|2021-10-07 10:45:00|3587.8|3583.8|3587.3|3583.8|3589.3|3585.3|3586.8|3583.3|2
1633603800000|2021-10-07 10:50:00|3587.8|3584.3|3585.8|3582.3|3589.3|3586.3|3585.3|3581.8|0
1633604100000|2021-10-07 10:55:00|3586.3|3583.3|3587.8|3584.3|3588.8|3585.3|3586.3|3582.3|0
1633604400000|2021-10-07 11:00:00|3591.3|3583.8|3589.3|3585.8|3593.3|3587.3|3588.8|3583.8|0
1633604700000|2021-10-07 11:05:00|3589.8|3586.3|3593.3|3589.8|3594.3|3590.8|3588.8|3585.3|1
1633605000000|2021-10-07 11:10:00|3594.3|3589.3|3591.8|3588.3|3594.3|3590.8|3589.8|3585.8|0
1633605300000|2021-10-07 11:15:00|3592.3|3588.8|3586.3|3583.8|3592.3|3588.8|3586.3|3583.8|2
1633605600000|2021-10-07 11:20:00|3586.8|3582.8|3585.3|3581.3|3586.8|3582.8|3583.3|3579.8|1
1633605900000|2021-10-07 11:25:00|3584.8|3581.8|3585.3|3581.8|3586.8|3583.3|3584.3|3580.3|1
1633606200000|2021-10-07 11:30:00|3585.8|3582.3|3587.8|3584.3|3588.3|3584.8|3585.8|3582.3|0
1633606500000|2021-10-07 11:35:00|3588.3|3584.8|3588.8|3584.8|3590.3|3586.8|3584.8|3581.3|0
1633606800000|2021-10-07 11:40:00|3588.3|3585.3|3588.8|3584.8|3589.3|3585.8|3585.8|3582.3|0
1633607100000|2021-10-07 11:45:00|3588.3|3584.3|3588.8|3585.3|3589.3|3585.3|3588.3|3583.8|0
1633607400000|2021-10-07 11:50:00|3589.3|3584.8|3590.8|3587.3|3590.8|3587.3|3588.8|3584.8|0
1633607700000|2021-10-07 11:55:00|3591.3|3587.8|3594.3|3590.8|3594.3|3590.8|3591.3|3587.8|0
1633608000000|2021-10-07 12:00:00|3594.8|3591.3|3595.3|3591.3|3596.3|3592.3|3593.8|3589.8|0
1633608300000|2021-10-07 12:05:00|3595.8|3591.8|3593.8|3590.3|3596.8|3593.3|3593.3|3590.3|0
1633608600000|2021-10-07 12:10:00|3594.3|3590.8|3594.8|3590.8|3595.3|3592.3|3592.3|3588.3|20
1633608900000|2021-10-07 12:15:00|3594.3|3590.3|3593.3|3590.3|3595.3|3591.3|3593.3|3589.3|0
1633609200000|2021-10-07 12:20:00|3593.8|3589.8|3592.8|3588.8|3594.8|3591.3|3592.8|3588.8|0
1633609500000|2021-10-07 12:25:00|3593.3|3589.3|3592.3|3587.3|3593.8|3590.3|3591.3|3586.3|0
1633609800000|2021-10-07 12:30:00|3592.8|3587.8|3589.8|3586.3|3592.8|3588.8|3589.8|3585.8|0
1633610100000|2021-10-07 12:35:00|3590.3|3586.8|3594.3|3590.8|3594.3|3590.8|3590.3|3586.8|3
1633610400000|2021-10-07 12:40:00|3594.8|3591.3|3594.8|3591.3|3596.3|3592.3|3593.3|3590.3|0
1633610700000|2021-10-07 12:45:00|3595.3|3591.8|3590.8|3587.3|3595.3|3592.3|3590.3|3587.3|3
1633611000000|2021-10-07 12:50:00|3591.3|3587.8|3593.3|3589.8|3593.3|3590.3|3590.8|3587.8|0
1633611300000|2021-10-07 12:55:00|3592.8|3589.3|3588.3|3584.8|3592.8|3589.3|3588.3|3584.3|0
1633611600000|2021-10-07 13:00:00|3588.8|3585.3|3588.8|3585.8|3590.8|3586.8|3587.8|3584.8|0
1633611900000|2021-10-07 13:05:00|3588.3|3585.3|3583.3|3579.3|3588.3|3585.3|3583.3|3579.3|0
1633612200000|2021-10-07 13:10:00|3582.8|3578.8|3581.3|3577.8|3583.8|3580.3|3581.3|3577.8|0
1633612500000|2021-10-07 13:15:00|3580.8|3577.3|3575.8|3572.3|3581.8|3578.3|3575.8|3572.3|0
1633612800000|2021-10-07 13:20:00|3576.3|3572.8|3574.8|3571.3|3576.8|3573.8|3573.3|3569.8|0
1633613100000|2021-10-07 13:25:00|3575.3|3571.8|3580.3|3576.3|3580.3|3576.3|3573.3|3569.8|0
1633613400000|2021-10-07 13:30:00|3580.8|3575.8|3593.8|3589.3|3593.8|3589.3|3579.8|3575.8|1
1633613700000|2021-10-07 13:35:00|3594.3|3590.3|3590.8|3587.3|3597.3|3593.3|3590.8|3586.8|0
1633614000000|2021-10-07 13:40:00|3591.3|3586.8|3593.8|3589.3|3594.8|3590.3|3589.8|3585.8|0
1633614300000|2021-10-07 13:45:00|3594.3|3590.3|3594.3|3590.3|3599.8|3595.3|3593.8|3589.8|0
1633614600000|2021-10-07 13:50:00|3594.8|3589.8|3590.8|3586.8|3594.8|3590.3|3587.3|3583.3|0
1633614900000|2021-10-07 13:55:00|3591.3|3587.3|3596.8|3592.3|3596.8|3592.3|3591.3|3587.3|0
1633615200000|2021-10-07 14:00:00|3597.3|3592.8|3600.3|3596.8|3600.8|3597.3|3596.8|3592.8|1
1633615500000|2021-10-07 14:05:00|3599.8|3596.3|3605.3|3601.8|3605.8|3602.3|3599.3|3595.8|1
1633615800000|2021-10-07 14:10:00|3605.8|3602.3|3607.8|3604.3|3607.8|3604.3|3603.8|3600.3|0
1633616100000|2021-10-07 14:15:00|3608.3|3604.8|3605.3|3601.3|3608.8|3604.8|3604.3|3600.8|0
1633616400000|2021-10-07 14:20:00|3605.8|3601.8|3603.8|3600.3|3607.8|3604.3|3603.3|3599.8|0
1633616700000|2021-10-07 14:25:00|3604.3|3600.8|3602.3|3598.3|3604.8|3601.3|3601.3|3597.8|0
1633617000000|2021-10-07 14:30:00|3601.8|3598.8|3605.8|3602.3|3607.8|3604.3|3601.8|3598.3|0
1633617300000|2021-10-07 14:35:00|3606.3|3602.8|3608.3|3604.8|3610.8|3607.3|3605.8|3602.8|0
1633617600000|2021-10-07 14:40:00|3608.8|3605.3|3606.8|3603.3|3610.8|3607.3|3606.3|3602.8|1
1633617900000|2021-10-07 14:45:00|3607.3|3603.8|3605.3|3601.8|3607.3|3604.3|3604.3|3600.3|3
1633618200000|2021-10-07 14:50:00|3604.8|3602.3|3608.8|3605.3|3608.8|3605.3|3604.8|3602.3|0
1633618500000|2021-10-07 14:55:00|3609.3|3605.8|3613.3|3609.8|3613.3|3609.8|3609.3|3605.8|0
1633618800000|2021-10-07 15:00:00|3613.8|3610.3|3615.3|3611.8|3615.3|3612.3|3613.8|3610.3|8
1633619100000|2021-10-07 15:05:00|3615.8|3612.3|3617.8|3614.3|3618.3|3615.3|3615.8|3611.8|0
1633619400000|2021-10-07 15:10:00|3618.3|3614.8|3617.8|3613.8|3618.3|3615.3|3617.8|3613.8|3
1633619700000|2021-10-07 15:15:00|3618.3|3614.3|3616.3|3612.3|3618.3|3614.8|3615.8|3611.8|10
1633620000000|2021-10-07 15:20:00|3616.8|3612.8|3616.8|3614.3|3616.8|3614.3|3616.8|3611.8|6
1633620300000|2021-10-07 15:25:00|3616.3|3612.8|3619.3|3613.8|3619.8|3615.3|3616.3|3612.3|7
1633620600000|2021-10-07 15:30:00|3626.3|3613.3|3622.3|3608.3|3626.3|3613.3|3619.3|3604.3|0
1633620900000|2021-10-07 15:35:00|3625.8|3607.8|3625.3|3606.3|3628.8|3608.8|3624.8|3599.8|0
1633621200000|2021-10-07 15:40:00|3629.3|3600.8|3633.3|3604.8|3635.3|3608.8|3624.3|3561.8|0
1633621500000|2021-10-07 15:45:00|3632.8|3605.3|3624.3|3605.8|3632.8|3608.8|3624.3|3602.3|0
1633621800000|2021-10-07 15:50:00|3628.3|3606.8|3626.3|3605.3|3628.3|3607.3|3623.8|3601.3|0
1633622100000|2021-10-07 15:55:00|3625.8|3605.8|3633.8|3605.3|3633.8|3608.3|3624.3|3601.8|0
1633622400000|2021-10-07 16:00:00|3632.8|3605.8|3630.3|3603.3|3635.3|3608.8|3624.8|3603.3|0
1633622700000|2021-10-07 16:05:00|3629.8|3604.3|3626.3|3604.3|3634.3|3607.8|3624.3|3600.8|0
1633623000000|2021-10-07 16:10:00|3625.8|3604.8|3633.8|3601.8|3635.3|3607.8|3623.8|3601.3|0
1633623300000|2021-10-07 16:15:00|3633.3|3602.8|3641.3|3599.8|3641.3|3606.8|3623.8|3599.8|0
1633624200000|2021-10-07 16:30:00|3648.8|3600.3|3639.8|3593.8|3648.8|3600.3|3639.8|3585.8|0
1633624500000|2021-10-07 16:35:00|3639.3|3585.8|3638.3|3595.3|3653.3|3595.3|3638.3|3585.8|0
1633624800000|2021-10-07 16:40:00|3637.8|3561.8|3637.3|3596.3|3645.8|3596.3|3637.3|3561.8|0
1633625100000|2021-10-07 16:45:00|3636.8|3588.3|3636.8|3596.8|3636.8|3596.8|3636.8|3588.3|0
1633625400000|2021-10-07 16:50:00|3636.3|3559.8|3636.3|3597.3|3636.3|3597.3|3636.3|3559.8|0
1633625700000|2021-10-07 16:55:00|3635.8|3589.3|3635.3|3598.3|3643.8|3598.3|3635.3|3589.3|0
1633626000000|2021-10-07 17:00:00|3634.8|3590.3|3634.8|3598.8|3634.8|3598.8|3634.8|3590.3|0
1633626300000|2021-10-07 17:05:00|3642.8|3599.3|3634.3|3599.3|3642.8|3599.3|3634.3|3599.3|0
1633626900000|2021-10-07 17:15:00|3642.3|3599.8|3642.8|3600.3|3642.8|3600.3|3635.8|3591.8|0
1633627200000|2021-10-07 17:20:00|3642.3|3600.8|3641.8|3601.3|3653.3|3601.3|3641.8|3600.8|0
1633627500000|2021-10-07 17:25:00|3641.3|3593.3|3641.3|3601.8|3641.3|3601.8|3641.3|3593.3|0
1633628100000|2021-10-07 17:35:00|3649.3|3602.3|3640.8|3602.3|3649.3|3602.3|3640.8|3602.3|0
1633628400000|2021-10-07 17:40:00|3648.8|3602.8|3639.8|3603.3|3648.8|3603.3|3639.8|3594.8|0
1633629000000|2021-10-07 17:50:00|3639.3|3595.3|3639.3|3601.3|3639.3|3601.3|3639.3|3595.3|0
1633629600000|2021-10-07 18:00:00||3593.8||3594.3||3594.3||3593.8|0
1633629900000|2021-10-07 18:05:00|3638.8|3558.8|3638.3|3595.3|3638.8|3595.3|3638.3|3558.8|0
1633630200000|2021-10-07 18:10:00|3637.8|3587.3|3637.3|3596.3|3637.8|3596.3|3637.3|3587.3|0
1633630800000|2021-10-07 18:20:00|3636.8|3588.3|3636.3|3597.3|3653.3|3597.3|3636.3|3588.3|0
1633631100000|2021-10-07 18:25:00|3635.8|3589.3|3635.8|3597.8|3635.8|3597.8|3635.8|3589.3|0
1633631400000|2021-10-07 18:30:00|3643.8|3598.3|3633.8|3592.3|3653.3|3598.8|3633.8|3591.8|0
1633631700000|2021-10-07 18:35:00|3653.3|3592.8|3632.8|3593.3|3653.3|3593.3|3632.8|3592.8|0
1633632000000|2021-10-07 18:40:00|3653.3|3593.8|3631.8|3594.3|3653.3|3594.3|3631.8|3585.8|0
1633632600000|2021-10-07 18:50:00|3639.8|3594.8|3630.8|3587.8|3639.8|3594.8|3630.8|3587.8|0
1633633200000|2021-10-07 19:00:00|3630.3|3556.8|3630.3|3588.3|3630.3|3588.3|3630.3|3556.8|0
1633633800000|2021-10-07 19:10:00|3629.8|3580.3|3629.8|3588.8|3629.8|3588.8|3629.8|3580.3|0
1633634100000|2021-10-07 19:15:00|3637.8||3637.3||3637.8||3637.3||0
1633634400000|2021-10-07 19:20:00|3653.3|3589.3|3636.8|3589.3|3653.3|3589.3|3636.8|3589.3|0
1633634700000|2021-10-07 19:25:00|3636.3|3581.3|3636.3|3589.8|3636.3|3589.8|3636.3|3581.3|0
1633635300000|2021-10-07 19:35:00|3644.3|3590.3|3635.8|3590.3|3644.3|3590.3|3635.8|3590.3|0
1633635900000|2021-10-07 19:45:00|3635.3|3555.3|3653.3|3572.8|3653.3|3592.3|3633.8|3555.3|0
1633636200000|2021-10-07 19:50:00||3557.8||3574.3||3574.3||3557.8|0
1633636500000|2021-10-07 19:55:00||3566.3||3575.8||3575.8||3555.8|0
1633672800000|2021-10-08 06:00:00|3637.3|3581.8|3634.3|3571.3|3653.8|3581.8|3634.3|3522.3|0
1633673400000|2021-10-08 06:10:00||3572.3||3572.3||3572.3||3572.3|0
1633674600000|2021-10-08 06:30:00||3572.8||3572.8||3572.8||3572.8|0
1633675800000|2021-10-08 06:50:00||3573.3||3590.3||3590.8||3573.3|0
1633676100000|2021-10-08 06:55:00|3633.3|3590.8|3630.3|3589.8|3633.8|3600.8|3629.8|3575.3|0
1633676400000|2021-10-08 07:00:00|3634.3|3590.3|3617.8|3612.3|3634.3|3613.3|3617.8|3590.3|0
1633676700000|2021-10-08 07:05:00|3617.3|3611.8|3618.8|3614.8|3618.8|3615.3|3610.8|3605.8|0
1633677000000|2021-10-08 07:10:00|3618.3|3615.3|3606.3|3602.3|3618.3|3615.3|3606.3|3602.3|10
1633677300000|2021-10-08 07:15:00|3606.8|3603.3|3591.8|3587.8|3608.3|3604.3|3591.3|3587.3|0
1633677600000|2021-10-08 07:20:00|3592.3|3587.3|3591.3|3587.3|3594.8|3590.8|3590.3|3586.3|0
1633677900000|2021-10-08 07:25:00|3591.8|3586.8|3593.8|3591.3|3594.8|3591.3|3590.3|3586.3|10
1633678200000|2021-10-08 07:30:00|3593.3|3589.8|3582.8|3578.8|3593.3|3589.8|3582.3|3578.8|10
1633678500000|2021-10-08 07:35:00|3583.3|3579.3|3585.8|3582.3|3585.8|3582.3|3582.3|3578.8|0
1633678800000|2021-10-08 07:40:00|3584.8|3581.8|3585.3|3581.3|3585.8|3582.3|3582.8|3579.8|0
1633679100000|2021-10-08 07:45:00|3585.8|3582.3|3589.8|3586.3|3589.8|3586.3|3584.8|3581.3|0
1633679400000|2021-10-08 07:50:00|3590.3|3585.8|3590.8|3587.8|3596.3|3592.3|3590.3|3585.8|0
1633679700000|2021-10-08 07:55:00|3591.3|3588.3|3591.8|3588.3|3592.3|3588.8|3588.3|3585.3|3
1633680000000|2021-10-08 08:00:00|3590.8|3587.8|3597.8|3593.8|3598.3|3594.3|3590.8|3587.8|0
1633680300000|2021-10-08 08:05:00|3596.8|3594.3|3595.3|3591.3|3600.3|3596.3|3595.3|3591.3|2
1633680600000|2021-10-08 08:10:00|3595.8|3592.3|3596.3|3592.8|3596.8|3593.3|3594.3|3590.8|0
1633680900000|2021-10-08 08:15:00|3595.8|3592.3|3597.8|3594.3|3597.8|3594.3|3594.3|3590.8|3
1633681200000|2021-10-08 08:20:00|3597.3|3593.8|3598.3|3595.3|3600.3|3596.3|3595.8|3592.3|0
1633681500000|2021-10-08 08:25:00|3598.8|3594.8|3595.5|3592|3599.3|3595.3|3595.5|3592|0
1633681800000|2021-10-08 08:30:00|3595|3591.5|3593.8|3588.8|3597|3592.5|3591.3|3587.8|0
1633682100000|2021-10-08 08:35:00|3593.3|3589.3|3592.8|3589.3|3596.8|3592.8|3592.8|3589.3|0
1633682400000|2021-10-08 08:40:00|3593.3|3589.8|3595.3|3590.8|3595.3|3590.8|3592.8|3589.3|0
1633682700000|2021-10-08 08:45:00|3595.8|3591.3|3602.8|3598.8|3602.8|3598.8|3595.8|3591.3|0
1633683000000|2021-10-08 08:50:00|3602.3|3598.3|3601.3|3597.8|3604.3|3599.8|3601.3|3597.8|4
1633683300000|2021-10-08 08:55:00|3601.8|3598.3|3598.8|3595.3|3603.3|3599.8|3598.8|3595.3|3
1633683600000|2021-10-08 09:00:00|3598.3|3595.8|3597.8|3593.8|3598.8|3595.8|3597.3|3593.8|0
1633683900000|2021-10-08 09:05:00|3597.3|3593.3|3594.3|3590.8|3597.3|3593.8|3593.3|3589.8|0
1633684200000|2021-10-08 09:10:00|3593.8|3590.3|3591.3|3587.8|3594.3|3590.8|3591.3|3587.8|0
1633684500000|2021-10-08 09:15:00|3591.8|3588.3|3592.3|3588.8|3593.3|3588.8|3591.3|3587.8|0
1633684800000|2021-10-08 09:20:00|3592.8|3589.8|3592.3|3588.8|3593.8|3589.8|3592.3|3588.8|2
1633685100000|2021-10-08 09:25:00|3592.8|3589.3|3596.3|3592.8|3596.3|3592.8|3592.8|3589.3|1
1633685400000|2021-10-08 09:30:00|3595.3|3592.3|3593.8|3590.8|3595.3|3592.8|3593.3|3589.8|3
1633685700000|2021-10-08 09:35:00|3594.3|3591.8|3598.8|3595.3|3600.8|3596.8|3594.3|3591.8|0
1633686000000|2021-10-08 09:40:00|3598.3|3594.8|3600.8|3597.3|3600.8|3597.8|3597.8|3594.3|0
1633686300000|2021-10-08 09:45:00|3601.3|3597.8|3600.8|3597.3|3602.3|3598.8|3600.3|3596.8|0
1633686600000|2021-10-08 09:50:00|3601.3|3597.8|3602.3|3598.8|3602.8|3598.8|3600.3|3597.3|0
1633686900000|2021-10-08 09:55:00|3602.8|3599.3|3605.3|3602.3|3606.3|3602.8|3602.8|3599.3|0
1633687200000|2021-10-08 10:00:00|3605.8|3602.8|3602.3|3598.3|3605.8|3602.8|3602.3|3598.3|0
1633687500000|2021-10-08 10:05:00|3602.8|3598.8|3600.8|3597.3|3603.3|3599.8|3600.8|3597.3|0
1633687800000|2021-10-08 10:10:00|3601.3|3597.8|3601.8|3598.8|3602.8|3598.8|3600.8|3597.8|0
1633688100000|2021-10-08 10:15:00|3602.3|3599.3|3602.3|3598.8|3603.3|3599.8|3601.8|3598.3|0
1633688400000|2021-10-08 10:20:00|3601.8|3598.3|3602.3|3598.8|3602.3|3598.8|3600.3|3597.3|0
1633688700000|2021-10-08 10:25:00|3602.8|3598.3|3602.3|3598.8|3602.8|3598.8|3601.3|3598.3|0
1633689000000|2021-10-08 10:30:00|3601.3|3598.3|3603.8|3600.8|3603.8|3600.8|3601.3|3598.3|0
1633689300000|2021-10-08 10:35:00|3604.3|3601.3|3604.3|3600.8|3605.8|3601.8|3603.8|3599.8|0
1633689600000|2021-10-08 10:40:00|3604.8|3601.3|3604.8|3600.8|3605.8|3602.8|3604.3|3600.8|0
1633689900000|2021-10-08 10:45:00|3604.3|3601.3|3607.3|3603.8|3607.8|3603.8|3603.8|3601.3|0
1633690200000|2021-10-08 10:50:00|3607.8|3604.3|3609.3|3605.8|3609.3|3605.8|3607.8|3604.3|0
1633690500000|2021-10-08 10:55:00|3609.8|3606.3|3607.8|3604.3|3611.3|3607.8|3607.3|3604.3|4
1633690800000|2021-10-08 11:00:00|3608.3|3602.3|3609.8|3606.3|3611.3|3606.8|3608.3|3599.8|0
1633691100000|2021-10-08 11:05:00|3609.3|3605.8|3608.8|3605.3|3609.3|3605.8|3608.8|3604.8|0
1633691400000|2021-10-08 11:10:00|3608.3|3604.8|3605.8|3602.3|3608.3|3604.8|3605.8|3601.8|0
1633691700000|2021-10-08 11:15:00|3605.3|3601.8|3603.3|3599.8|3605.3|3601.8|3603.3|3599.8|0
1633692000000|2021-10-08 11:20:00|3603.8|3599.3|3604.8|3601.3|3604.8|3601.8|3603.8|3599.3|0
1633692300000|2021-10-08 11:25:00|3605.3|3601.8|3604.8|3601.3|3605.3|3601.8|3603.8|3600.3|0
1633692600000|2021-10-08 11:30:00|3603.8|3601.8|3601.3|3597.8|3603.8|3601.8|3601.3|3597.8|0
1633692900000|2021-10-08 11:35:00|3601.8|3598.3|3602.8|3599.3|3603.3|3599.3|3601.8|3598.3|0
1633693200000|2021-10-08 11:40:00|3603.3|3598.8|3602.3|3599.3|3603.3|3600.3|3602.3|3598.8|0
1633693500000|2021-10-08 11:45:00|3602.8|3598.8|3604.3|3601.3|3604.3|3601.3|3602.3|3598.8|0
1633693800000|2021-10-08 11:50:00|3604.8|3600.8|3603.8|3600.3|3605.3|3600.8|3603.8|3600.3|0
1633694100000|2021-10-08 11:55:00|3603.3|3599.8|3603.3|3599.8|3603.3|3600.3|3602.8|3599.8|0
1633694400000|2021-10-08 12:00:00|3602.8|3599.3|3602.3|3598.3|3602.8|3599.3|3601.3|3597.8|0
1633694700000|2021-10-08 12:05:00|3602.8|3598.8|3603.3|3599.3|3603.3|3599.3|3602.8|3598.8|0
1633695000000|2021-10-08 12:10:00|3602.8|3598.8|3601.3|3597.8|3602.8|3599.3|3601.3|3597.8|0
1633695300000|2021-10-08 12:15:00|3601.8|3598.3|3601.8|3598.8|3601.8|3598.8|3600.8|3597.3|0
1633695600000|2021-10-08 12:20:00|3602.3|3598.3|3601.8|3598.8|3602.8|3598.8|3600.8|3597.3|0
1633695900000|2021-10-08 12:25:00|3601.3|3598.3|3600.3|3595.3|3601.3|3598.3|3599.8|3592.3|5
1633696200000|2021-10-08 12:30:00|3595.8|3594.8|3599.3|3595.8|3599.3|3595.8|3595.8|3588.8|0
1633696500000|2021-10-08 12:35:00|3599.8|3596.3|3617.3|3613.8|3617.8|3613.8|3599.3|3596.3|0
1633696800000|2021-10-08 12:40:00|3616.3|3613.3|3608.3|3604.8|3616.8|3613.3|3608.3|3604.8|21
1633697100000|2021-10-08 12:45:00|3608.8|3605.8|3600.8|3597.3|3609.8|3605.8|3600.3|3596.8|0
1633697400000|2021-10-08 12:50:00|3601.3|3597.8|3602.3|3598.8|3602.8|3598.8|3600.8|3597.3|1
1633697700000|2021-10-08 12:55:00|3602.8|3599.3|3605.8|3601.8|3606.8|3603.8|3602.8|3599.3|5
1633698000000|2021-10-08 13:00:00|3606.3|3602.3|3608.8|3605.8|3608.8|3605.8|3604.8|3601.8|0
1633698300000|2021-10-08 13:05:00|3608.3|3605.3|3608.3|3604.8|3609.3|3605.8|3607.3|3603.8|8
1633698600000|2021-10-08 13:10:00|3607.8|3605.3|3608.3|3604.8|3611.3|3607.8|3606.8|3603.8|0
1633698900000|2021-10-08 13:15:00|3608.8|3605.8|3607.8|3604.8|3609.3|3605.8|3606.8|3603.3|0
1633699200000|2021-10-08 13:20:00|3608.3|3605.3|3609.3|3606.3|3611.3|3607.8|3608.3|3605.3|0
1633699500000|2021-10-08 13:25:00|3609.8|3606.8|3609.3|3604.8|3610.3|3606.8|3608.3|3604.8|0
1633699800000|2021-10-08 13:30:00|3609.8|3604.3|3607.3|3603.8|3610.8|3606.8|3606.3|3602.3|2
1633700100000|2021-10-08 13:35:00|3607.8|3603.3|3602.3|3598.8|3609.3|3604.8|3600.8|3596.8|0
1633700400000|2021-10-08 13:40:00|3601.8|3598.3|3600.3|3596.3|3605.3|3600.8|3600.3|3596.3|0
1633700700000|2021-10-08 13:45:00|3600.8|3596.8|3598.3|3594.3|3603.3|3598.8|3596.3|3592.8|0
1633701000000|2021-10-08 13:50:00|3597.8|3593.8|3600.3|3596.8|3600.8|3596.8|3595.8|3592.3|0
1633701300000|2021-10-08 13:55:00|3599.3|3596.3|3601.3|3594.8|3602.3|3597.8|3598.3|3594.3|0
1633701600000|2021-10-08 14:00:00|3601.8|3595.3|3599.3|3595.8|3602.3|3598.8|3596.8|3593.3|0
1633701900000|2021-10-08 14:05:00|3598.8|3595.3|3598.3|3594.8|3600.8|3597.8|3597.3|3593.8|7
1633702200000|2021-10-08 14:10:00|3597.8|3594.3|3597.3|3593.8|3597.8|3594.3|3594.8|3591.3|0
1633702500000|2021-10-08 14:15:00|3596.8|3593.3|3598.3|3594.8|3600.3|3596.8|3596.3|3593.3|0
1633702800000|2021-10-08 14:20:00|3597.3|3594.3|3597.3|3593.8|3600.3|3596.8|3597.3|3593.8|0
1633703100000|2021-10-08 14:25:00|3597.8|3593.3|3599.3|3595.8|3600.8|3596.8|3597.8|3593.3|0
1633703400000|2021-10-08 14:30:00|3599.8|3595.3|3593.3|3589.8|3600.3|3596.8|3593.3|3589.8|0
1633703700000|2021-10-08 14:35:00|3592.3|3590.3|3590.8|3587.3|3592.8|3590.3|3590.3|3587.3|0
1633704000000|2021-10-08 14:40:00|3590.3|3586.8|3586.8|3583.3|3590.3|3587.3|3586.8|3583.3|6
1633704300000|2021-10-08 14:45:00|3587.3|3583.8|3589.3|3585.8|3591.3|3587.8|3586.8|3583.8|0
1633704600000|2021-10-08 14:50:00|3588.8|3585.3|3590.8|3587.3|3591.3|3587.8|3588.3|3584.8|0
1633704900000|2021-10-08 14:55:00|3590.3|3586.8|3588.8|3585.8|3591.3|3587.8|3588.8|3585.8|0
1633705200000|2021-10-08 15:00:00|3589.3|3585.3|3588.3|3584.8|3589.3|3585.8|3588.3|3584.8|0
1633705500000|2021-10-08 15:05:00|3587.3|3584.3|3586.3|3582.3|3587.3|3584.3|3585.3|3581.8|3
1633705800000|2021-10-08 15:10:00|3585.8|3581.8|3586.8|3582.3|3587.3|3582.3|3584.3|3580.8|1
1633706100000|2021-10-08 15:15:00|3586.3|3582.8|3589.3|3585.3|3589.3|3585.3|3585.8|3582.8|0
1633706400000|2021-10-08 15:20:00|3588.8|3584.8|3586.8|3583.3|3588.8|3585.3|3585.8|3582.8|1
1633706700000|2021-10-08 15:25:00|3586.3|3582.8|3586.8|3581.3|3587.3|3583.3|3585.8|3580.8|0
1633707000000|2021-10-08 15:30:00|3587.3|3575.3|3585.8|3579.3|3601.8|3580.8|3585.3|3574.8|0
1633707300000|2021-10-08 15:35:00|3591.3|3578.8|3591.3|3572.8|3602.3|3579.3|3589.8|3565.8|0
1633707600000|2021-10-08 15:40:00|3600.8|3572.3|3606.8|3566.3|3618.8|3572.3|3600.3|3538.8|0
1633708200000|2021-10-08 15:50:00|3618.8|3566.8|3606.3|3566.8|3618.8|3566.8|3606.3|3566.8|0
1633708500000|2021-10-08 15:55:00|3614.3|3567.3|3604.3|3565.8|3614.3|3567.3|3604.3|3557.8|0
1633709100000|2021-10-08 16:05:00|3612.3|3566.3|3603.8|3566.3|3612.3|3566.3|3603.8|3566.3|0
1633709400000|2021-10-08 16:10:00|3603.3|3558.3|3603.3|3559.3|3603.3|3559.3|3603.3|3558.3|0
1633710000000|2021-10-08 16:20:00|3611.3|3559.8|3602.8|3559.8|3611.3|3559.8|3602.8|3559.8|0
1633710300000|2021-10-08 16:25:00|3602.3|3551.8|3602.3|3560.3|3602.3|3560.3|3602.3|3551.8|0
1633710600000|2021-10-08 16:30:00|3601.8|3552.3|3601.3|3561.3|3609.8|3561.3|3601.3|3552.3|0
1633710900000|2021-10-08 16:35:00|3600.8|3538.8|3600.3|3562.3|3600.8|3562.3|3600.3|3538.8|0
1633711200000|2021-10-08 16:40:00|3608.3|3538.8|3607.3|3562.8|3608.3|3562.8|3607.3|3538.8|0
1633711500000|2021-10-08 16:45:00|3606.8|3554.8|3606.3|3563.8|3606.8|3563.8|3606.3|3538.8|0
1633712100000|2021-10-08 16:55:00|3605.8|3555.8|3605.8|3564.3|3605.8|3564.3|3605.8|3555.8|0
1633712700000|2021-10-08 17:05:00|3613.8|3564.8|3605.3|3564.8|3613.8|3564.8|3605.3|3564.8|0
1633713300000|2021-10-08 17:15:00|3604.8|3556.8|3604.3|3563.8|3612.3|3563.8|3604.3|3556.8|0
1633714200000|2021-10-08 17:30:00|3603.8|3538.8|3603.3|3557.8|3618.8|3564.3|3603.3|3538.8|0
1633714500000|2021-10-08 17:35:00|3602.8|3550.8|3602.8|3558.3|3602.8|3558.3|3602.8|3550.8|0
1633714800000|2021-10-08 17:40:00|3610.3|3558.8|3602.3|3558.8|3610.3|3558.8|3602.3|3558.8|0
1633715400000|2021-10-08 17:50:00|3618.8|3559.3|3601.8|3559.3|3618.8|3559.3|3601.8|3559.3|0
1633715700000|2021-10-08 17:55:00|3601.3|3538.8|3601.3|3559.8|3601.3|3559.8|3601.3|3538.8|0
1633716600000|2021-10-08 18:10:00|3602.3|3538.8|3602.3|3560.8|3602.3|3560.8|3602.3|3538.8|0
1633717200000|2021-10-08 18:20:00|3604.3|3538.8|3604.3|3561.3|3604.3|3561.3|3604.3|3538.8|0
1633717500000|2021-10-08 18:25:00|3603.8|3553.3|3604.8|3562.8|3611.8|3562.8|3603.3|3553.3|0
1633717800000|2021-10-08 18:30:00|3612.3|3563.3|3610.8|3564.3|3618.8|3564.3|3610.8|3555.8|0
1633718400000|2021-10-08 18:40:00|3618.8|3564.8|3609.8|3565.3|3618.8|3565.3|3609.8|3538.8|0
1633718700000|2021-10-08 18:45:00|3617.8|3565.8|3609.3|3565.8|3617.8|3565.8|3609.3|3565.8|0
1633719300000|2021-10-08 18:55:00|3608.8|3557.8|3607.8|3567.3|3618.8|3567.3|3607.8|3557.8|0
1633719600000|2021-10-08 19:00:00|3607.3|3559.3|3606.8|3568.3|3615.3|3568.3|3606.8|3559.3|0
1633720500000|2021-10-08 19:15:00|3618.8|3568.8|3605.3|3560.8|3618.8|3568.8|3605.3|3538.8|0
1633721100000|2021-10-08 19:25:00|3613.3|3561.3|3604.8|3561.3|3613.3|3561.3|3604.8|3561.3|0
1633722000000|2021-10-08 19:40:00|3612.8|3561.8|3604.3|3561.8|3612.8|3561.8|3604.3|3561.8|0
1633722300000|2021-10-08 19:45:00|3611.8|3562.3|3618.8|3539.8|3618.8|3562.3|3603.8|3539.8|0
1633722600000|2021-10-08 19:50:00||3538.8||3541.8||3541.8||3538.8|0
1633722900000|2021-10-08 19:55:00||3538.8||3542.3||3542.3||3538.8|0
1633932000000|2021-10-11 06:00:00|3616.3|3559.3|3619.3|3539.3|3619.3|3561.3|3616.3|3538.3|0
1633933200000|2021-10-11 06:20:00|3618.8|3539.8|3618.8|3539.8|3618.8|3539.8|3618.8|3539.8|0
1633933500000|2021-10-11 06:25:00||3540.3||3540.3||3540.3||3540.3|0
1633934100000|2021-10-11 06:35:00|3618.3|3540.8|3618.3|3541.3|3618.3|3541.8|3618.3|3540.8|0
1633934700000|2021-10-11 06:45:00||3538.8||3538.8||3538.8||3538.8|0
1633935000000|2021-10-11 06:50:00|3617.3|3542.3|3612.8|3545.8|3617.8|3558.8|3611.8|3539.3|0
1633935300000|2021-10-11 06:55:00|3617.8|3546.3|3605.8|3560.8|3617.8|3564.8|3605.3|3539.3|0
1633935600000|2021-10-11 07:00:00|3599.8|3554.8|3592.8|3555.3|3599.8|3555.3|3592.8|3554.8|0
1633935900000|2021-10-11 07:05:00|3592.3|3573.8|3582.3|3576.8|3592.3|3576.8|3580.8|3573.8|0
1633936200000|2021-10-11 07:10:00|3581.8|3576.3|3576.8|3573.3|3582.3|3576.8|3576.8|3573.3|0
1633936500000|2021-10-11 07:15:00|3577.3|3573.8|3576.8|3573.8|3579.8|3574.8|3576.8|3573.3|0
1633936800000|2021-10-11 07:20:00|3577.3|3573.3|3573.3|3570.3|3579.3|3573.8|3573.3|3570.3|0
1633937100000|2021-10-11 07:25:00|3573.8|3569.8|3572.3|3568.8|3574.3|3570.3|3570.8|3567.3|0
1633937400000|2021-10-11 07:30:00|3572.8|3569.8|3572.3|3567.8|3575.8|3570.8|3570.8|3567.8|0
1633937700000|2021-10-11 07:35:00|3571.8|3566.8|3562.8|3559.3|3571.8|3567.3|3562.8|3559.3|10
1633938000000|2021-10-11 07:40:00|3562.3|3558.8|3561.3|3557.8|3562.8|3558.8|3559.8|3555.8|1
1633938300000|2021-10-11 07:45:00|3560.8|3557.3|3562.3|3557.8|3563.8|3558.8|3558.3|3553.8|0
1633938600000|2021-10-11 07:50:00|3561.8|3558.3|3566.3|3562.8|3567.3|3562.8|3561.3|3558.3|0
1633938900000|2021-10-11 07:55:00|3565.8|3562.3|3563.3|3559.8|3565.8|3562.3|3562.3|3559.3|1
1633939200000|2021-10-11 08:00:00|3563.8|3560.3|3571.3|3567.3|3571.3|3567.8|3563.8|3560.3|0
1633939500000|2021-10-11 08:05:00|3570.8|3569.1|3577.9|3574.4|3578.4|3574.4|3570.3|3569.1|0
1633939800000|2021-10-11 08:10:00|3577.4|3573.9|3582.4|3578.4|3582.9|3578.4|3576.9|3573.9|0
1633940100000|2021-10-11 08:15:00|3582.9|3578.9|3579.4|3576.4|3582.9|3579.4|3579.4|3576.4|0
1633940400000|2021-10-11 08:20:00|3578.9|3575.9|3571.4|3567.4|3578.9|3575.9|3570.9|3566.9|0
1633940700000|2021-10-11 08:25:00|3571.9|3567.9|3582.4|3578.4|3582.9|3579.4|3571.4|3567.9|0
1633941000000|2021-10-11 08:30:00|3582.9|3578.9|3584.9|3581.4|3586.4|3582.4|3582.4|3578.9|0
1633941300000|2021-10-11 08:35:00|3585.4|3581.9|3586.9|3583.4|3586.9|3583.4|3583.9|3580.9|0
1633941600000|2021-10-11 08:40:00|3587.4|3582.9|3583.9|3580.4|3587.4|3583.4|3583.9|3579.9|0
1633941900000|2021-10-11 08:45:00|3582.9|3579.9|3583.4|3579.4|3584.9|3581.4|3582.9|3579.4|0
1633942200000|2021-10-11 08:50:00|3583.9|3579.9|3586.9|3583.4|3587.4|3583.4|3583.9|3579.9|0
1633942500000|2021-10-11 08:55:00|3587.4|3583.9|3586.4|3582.4|3587.9|3584.4|3585.9|3581.9|0
1633942800000|2021-10-11 09:00:00|3585.9|3581.9|3586.9|3583.4|3586.9|3583.4|3584.9|3581.9|0
1633943100000|2021-10-11 09:05:00|3587.4|3583.9|3592.9|3589.4|3593.9|3590.4|3587.4|3583.9|3
1633943400000|2021-10-11 09:10:00|3593.4|3589.9|3589.4|3585.9|3594.9|3591.4|3589.4|3585.9|0
1633943700000|2021-10-11 09:15:00|3588.9|3586.4|3587.9|3584.4|3588.9|3586.4|3586.9|3583.4|0
1633944000000|2021-10-11 09:20:00|3588.4|3584.9|3587.9|3584.9|3589.9|3586.4|3587.9|3584.9|0
1633944300000|2021-10-11 09:25:00|3588.4|3585.4|3587.4|3583.4|3588.9|3585.4|3587.4|3583.4|0
1633944600000|2021-10-11 09:30:00|3586.9|3582.9|3587.4|3584.4|3587.4|3584.4|3584.9|3581.4|0
1633944900000|2021-10-11 09:35:00|3587.9|3584.9|3586.4|3583.4|3588.9|3585.4|3586.4|3582.9|0
1633945200000|2021-10-11 09:40:00|3586.9|3583.9|3587.4|3583.9|3588.9|3584.9|3586.9|3583.9|0
1633945500000|2021-10-11 09:45:00|3587.9|3584.4|3586.9|3583.4|3587.9|3584.4|3586.9|3583.4|0
1633945800000|2021-10-11 09:50:00|3585.9|3582.9|3585.4|3581.4|3586.4|3582.9|3584.9|3580.9|0
1633946100000|2021-10-11 09:55:00|3584.9|3581.9|3581.9|3578.9|3584.9|3582.4|3581.9|3578.9|0
1633946400000|2021-10-11 10:00:00|3582.4|3579.4|3578.4|3574.9|3583.9|3580.4|3578.4|3574.9|0
1633946700000|2021-10-11 10:05:00|3577.4|3574.4|3575.9|3571.9|3577.4|3574.4|3575.9|3571.9|13
1633947000000|2021-10-11 10:10:00|3575.4|3571.4|3574.9|3571.4|3576.9|3573.4|3574.9|3570.9|1
1633947300000|2021-10-11 10:15:00|3575.4|3570.9|3573.9|3570.4|3575.4|3571.4|3572.4|3568.9|0
1633947600000|2021-10-11 10:20:00|3573.4|3569.9|3573.9|3569.9|3573.9|3569.9|3572.9|3568.9|0
1633947900000|2021-10-11 10:25:00|3573.4|3569.4|3570.4|3566.9|3573.4|3569.4|3569.9|3565.9|1
1633948200000|2021-10-11 10:30:00|3570.9|3566.4|3569.9|3566.4|3571.9|3567.9|3569.9|3565.9|20
1633948500000|2021-10-11 10:35:00|3570.4|3565.9|3568.4|3564.9|3570.4|3566.4|3568.4|3564.9|0
1633948800000|2021-10-11 10:40:00|3568.9|3565.4|3562.9|3558.9|3570.4|3566.9|3562.9|3558.9|0
1633949100000|2021-10-11 10:45:00|3562.4|3558.4|3559.4|3555.4|3562.4|3558.4|3557.9|3553.9|0
1633949400000|2021-10-11 10:50:00|3558.9|3554.9|3557.9|3554.4|3559.4|3555.9|3557.4|3553.9|6
1633949700000|2021-10-11 10:55:00|3557.4|3553.9|3553.4|3549.9|3557.4|3553.9|3553.4|3549.4|0
1633950000000|2021-10-11 11:00:00|3555.4|3549.4|3552.4|3548.9|3557.4|3549.9|3550.9|3546.9|1
1633950300000|2021-10-11 11:05:00|3551.9|3548.4|3551.4|3547.9|3552.9|3549.4|3550.9|3547.4|0
1633950600000|2021-10-11 11:10:00|3550.9|3547.4|3549.9|3546.9|3551.4|3547.9|3548.9|3545.4|0
1633950900000|2021-10-11 11:15:00|3550.4|3547.4|3552.9|3549.4|3554.4|3550.9|3550.4|3547.4|4
1633951200000|2021-10-11 11:20:00|3553.4|3549.9|3555.4|3551.9|3555.9|3552.4|3553.4|3549.9|0
1633951500000|2021-10-11 11:25:00|3555.9|3552.9|3555.9|3552.4|3557.9|3554.9|3555.9|3552.4|0
1633951800000|2021-10-11 11:30:00|3555.4|3551.9|3553.4|3549.9|3556.4|3552.9|3553.4|3549.9|0
1633952100000|2021-10-11 11:35:00|3553.9|3550.4|3552.4|3549.4|3553.9|3550.4|3552.4|3548.9|0
1633952400000|2021-10-11 11:40:00|3551.9|3548.9|3550.4|3546.9|3551.9|3548.9|3549.9|3546.4|0
1633952700000|2021-10-11 11:45:00|3549.9|3546.4|3549.4|3545.9|3550.4|3546.9|3548.4|3545.4|1
1633953000000|2021-10-11 11:50:00|3548.9|3545.4|3547.4|3543.9|3548.9|3545.4|3545.9|3542.4|0
1633953300000|2021-10-11 11:55:00|3546.9|3543.4|3545.4|3541.9|3547.9|3543.9|3545.4|3541.9|0
1633953600000|2021-10-11 12:00:00|3545.9|3542.4|3544.9|3540.9|3545.9|3542.4|3543.9|3540.4|0
1633953900000|2021-10-11 12:05:00|3544.4|3541.4|3540.9|3537.4|3546.4|3542.9|3540.4|3536.4|4
1633954200000|2021-10-11 12:10:00|3541.4|3537.9|3542.4|3538.4|3542.4|3538.4|3539.9|3536.4|0
1633954500000|2021-10-11 12:15:00|3541.9|3537.9|3543.9|3539.9|3543.9|3540.4|3539.9|3536.4|0
1633954800000|2021-10-11 12:20:00|3543.4|3539.4|3547.9|3544.4|3547.9|3544.9|3542.9|3538.9|14
1633955100000|2021-10-11 12:25:00|3548.4|3544.9|3550.4|3546.9|3550.9|3547.4|3547.9|3544.4|0
1633955400000|2021-10-11 12:30:00|3549.9|3546.4|3553.9|3550.4|3553.9|3550.4|3548.4|3544.9|0
1633955700000|2021-10-11 12:35:00|3554.4|3550.9|3554.4|3550.9|3555.9|3552.4|3554.4|3550.9|0
1633956000000|2021-10-11 12:40:00|3553.9|3550.4|3555.4|3551.9|3556.4|3552.4|3553.9|3549.9|0
1633956300000|2021-10-11 12:45:00|3555.9|3551.4|3553.9|3550.4|3556.4|3551.9|3552.9|3548.4|0
1633956600000|2021-10-11 12:50:00|3554.4|3550.9|3550.4|3546.4|3554.9|3551.4|3550.4|3546.4|0
1633956900000|2021-10-11 12:55:00|3550.9|3546.9|3551.9|3548.4|3551.9|3548.4|3549.9|3546.4|0
1633957200000|2021-10-11 13:00:00|3551.4|3547.9|3553.4|3549.9|3554.4|3550.9|3551.4|3547.4|1
1633957500000|2021-10-11 13:05:00|3553.9|3550.4|3552.9|3549.4|3554.4|3550.4|3552.4|3548.4|0
1633957800000|2021-10-11 13:10:00|3553.4|3549.9|3556.9|3552.9|3556.9|3552.9|3552.4|3548.9|0
1633958100000|2021-10-11 13:15:00|3556.4|3553.4|3556.9|3553.4|3558.4|3554.4|3556.4|3552.9|0
1633958400000|2021-10-11 13:20:00|3556.4|3552.9|3556.4|3552.9|3556.9|3553.4|3555.4|3552.4|13
1633958700000|2021-10-11 13:25:00|3555.9|3552.4|3555.4|3551.4|3555.9|3552.4|3554.4|3550.9|0
1633959000000|2021-10-11 13:30:00|3554.4|3550.9|3558.9|3555.4|3558.9|3555.4|3548.4|3544.4|0
1633959300000|2021-10-11 13:35:00|3559.4|3555.9|3552.9|3548.9|3562.9|3558.9|3552.4|3547.9|0
1633959600000|2021-10-11 13:40:00|3553.4|3549.4|3553.4|3549.4|3555.9|3552.4|3552.4|3548.4|0
1633959900000|2021-10-11 13:45:00|3552.9|3549.9|3556.9|3552.9|3556.9|3552.9|3552.4|3548.4|5
1633960200000|2021-10-11 13:50:00|3556.4|3552.4|3559.4|3554.9|3559.4|3555.9|3556.4|3552.4|3
1633960500000|2021-10-11 13:55:00|3558.9|3555.9|3559.4|3554.9|3560.9|3556.9|3557.4|3553.9|2
1633960800000|2021-10-11 14:00:00|3559.9|3555.4|3557.9|3554.9|3559.9|3556.4|3557.4|3553.4|1
1633961100000|2021-10-11 14:05:00|3558.4|3555.4|3561.9|3558.4|3561.9|3558.4|3558.4|3555.4|0
1633961400000|2021-10-11 14:10:00|3562.4|3558.9|3565.9|3562.4|3565.9|3562.4|3562.4|3558.9|0
1633961700000|2021-10-11 14:15:00|3566.4|3562.9|3568.4|3564.4|3568.4|3564.4|3565.4|3561.4|0
1633962000000|2021-10-11 14:20:00|3568.9|3564.9|3571.4|3567.9|3574.9|3571.4|3568.9|3564.9|1
1633962300000|2021-10-11 14:25:00|3571.9|3568.4|3570.9|3567.4|3572.9|3569.4|3570.9|3566.9|0
1633962600000|2021-10-11 14:30:00|3571.4|3566.9|3571.9|3568.4|3572.4|3568.9|3570.4|3566.9|0
1633962900000|2021-10-11 14:35:00|3572.4|3567.9|3570.9|3567.4|3572.9|3569.4|3570.9|3567.4|0
1633963200000|2021-10-11 14:40:00|3570.4|3566.9|3566.9|3563.4|3570.4|3566.9|3565.9|3562.4|0
1633963500000|2021-10-11 14:45:00|3566.4|3562.9|3566.9|3563.4|3567.9|3563.9|3565.9|3562.4|0
1633963800000|2021-10-11 14:50:00|3567.4|3563.9|3567.9|3563.9|3568.9|3565.4|3567.4|3563.9|0
1633964100000|2021-10-11 14:55:00|3567.4|3564.4|3567.9|3564.4|3568.4|3564.4|3567.4|3563.9|0
1633964400000|2021-10-11 15:00:00|3568.4|3563.9|3572.9|3569.4|3572.9|3569.4|3568.4|3563.9|0
1633964700000|2021-10-11 15:05:00|3573.4|3569.9|3573.4|3569.9|3574.4|3570.4|3572.9|3569.4|0
1633965000000|2021-10-11 15:10:00|3572.9|3570.4|3573.9|3570.9|3574.4|3570.9|3572.4|3569.9|0
1633965300000|2021-10-11 15:15:00|3573.4|3570.4|3571.9|3568.4|3573.4|3570.4|3571.4|3567.9|4
1633965600000|2021-10-11 15:20:00|3572.4|3568.9|3574.9|3571.4|3575.4|3571.9|3571.9|3568.9|0
1633965900000|2021-10-11 15:25:00|3575.4|3571.9|3577.4|3570.4|3589.4|3571.9|3573.9|3560.4|0
1633966200000|2021-10-11 15:30:00|3582.9|3564.4|3578.9|3571.4|3582.9|3571.4|3577.9|3564.4|0
1633966500000|2021-10-11 15:35:00|3591.9|3570.9|3586.9|3567.9|3596.4|3570.9|3584.4|3558.4|0
1633966800000|2021-10-11 15:40:00|3586.4|3561.9|3600.4|3560.4|3604.4|3561.9|3586.4|3552.9|0
1633967700000|2021-10-11 15:55:00|3604.4|3553.9|3599.9|3553.9|3604.4|3553.9|3599.9|3553.9|0
1633968000000|2021-10-11 16:00:00|3607.4|3554.4|3598.9|3554.9|3623.9|3554.9|3598.9|3554.4|0
1633968600000|2021-10-11 16:10:00|3606.4|3555.4|3598.4|3555.4|3606.4|3555.4|3598.4|3555.4|0
1633969500000|2021-10-11 16:25:00|3605.9|3555.9|3597.9|3555.9|3605.9|3555.9|3597.9|3555.9|0
1633969800000|2021-10-11 16:30:00|3623.9|3556.4|3597.4|3556.4|3623.9|3556.4|3597.4|3556.4|0
1633970100000|2021-10-11 16:35:00|3596.9|3548.9|3596.4|3550.4|3596.9|3550.4|3596.4|3528.9|0
1633970400000|2021-10-11 16:40:00|3595.9|3550.9|3595.4|3551.4|3595.9|3551.4|3595.4|3543.4|0
1633970700000|2021-10-11 16:45:00|3594.9|3528.9|3594.4|3552.4|3623.9|3552.4|3594.4|3528.9|0
1633971000000|2021-10-11 16:50:00|3593.9|3544.9|3593.9|3552.9|3593.9|3552.9|3593.9|3544.9|0
1633971300000|2021-10-11 16:55:00|3601.4|3553.4|3593.4|3553.4|3601.4|3553.4|3593.4|3553.4|0
1633971600000|2021-10-11 17:00:00|3600.9|3553.9|3592.9|3553.9|3600.9|3553.9|3592.9|3553.9|0
1633971900000|2021-10-11 17:05:00|3592.4|3528.9|3591.9|3553.4|3592.4|3553.4|3591.9|3528.9|0
1633972200000|2021-10-11 17:10:00|3591.4|3545.9|3591.4|3553.9|3591.4|3553.9|3591.4|3545.9|0
1633972500000|2021-10-11 17:15:00|3590.9|3528.9|3590.4|3547.9|3598.4|3554.4|3590.4|3528.9|0
1633972800000|2021-10-11 17:20:00|3589.9|3540.9|3589.4|3548.9|3589.9|3548.9|3589.4|3540.9|0
1633973100000|2021-10-11 17:25:00|3588.9|3541.4|3587.9|3550.9|3623.9|3550.9|3587.9|3541.4|0
1633973700000|2021-10-11 17:35:00|3587.4|3528.9|3587.4|3551.4|3587.4|3551.4|3587.4|3528.9|0
1633974300000|2021-10-11 17:45:00|3594.9|3551.9|3586.9|3551.9|3594.9|3551.9|3586.9|3551.9|0
1633974900000|2021-10-11 17:55:00|3594.4|3545.4|3585.4|3546.4|3594.4|3546.4|3585.4|3528.9|0
1633975200000|2021-10-11 18:00:00|3584.9|3538.9|3584.9|3546.9|3584.9|3546.9|3584.9|3538.9|0
1633975800000|2021-10-11 18:10:00|3592.4|3547.4|3591.4|3547.4|3599.4|3547.4|3591.4|3547.4|0
1633976700000|2021-10-11 18:25:00|3590.9|3539.9|3590.9|3547.9|3590.9|3547.9|3590.9|3539.9|0
1633977900000|2021-10-11 18:45:00|3590.4|3540.4|3589.9|3548.9|3590.4|3548.9|3589.9|3528.9|0
1633978500000|2021-10-11 18:55:00|3589.4|3541.4|3589.4|3549.4|3589.4|3549.4|3589.4|3541.4|0
1633979400000|2021-10-11 19:10:00|3596.9|3549.9|3588.4|3550.4|3596.9|3550.4|3588.4|3549.9|0
1633979700000|2021-10-11 19:15:00|3623.9||3587.9||3623.9||3587.9||0
1633980000000|2021-10-11 19:20:00|3595.4|3543.9|3587.4|3543.9|3595.4|3543.9|3587.4|3543.9|0
1633980300000|2021-10-11 19:25:00|3586.9|3536.9|3586.9|3544.4|3586.9|3544.4|3586.9|3536.9|0
1633980600000|2021-10-11 19:30:00|3623.9|3544.9|3585.4|3545.9|3623.9|3545.9|3585.4|3537.4|0
1633980900000|2021-10-11 19:35:00|3592.9|3546.4|3584.4|3546.9|3592.9|3546.9|3584.4|3538.9|0
1633981200000|2021-10-11 19:40:00|3583.9|3539.4|3583.9|3547.4|3583.9|3547.4|3583.9|3539.4|0
1633981500000|2021-10-11 19:45:00|3623.9|3547.9|3605.9|3528.9|3623.9|3547.9|3583.4|3528.9|0
1633981800000|2021-10-11 19:50:00|3623.9||3605.4||3623.9||3605.4||0
1633982100000|2021-10-11 19:55:00|3612.9||3602.9||3623.9||3602.9||0
1634018400000|2021-10-12 06:00:00|3578.4|3528.9|3565.4|3528.9|3623.9|3529.4|3565.4|3528.9|0
1634021400000|2021-10-12 06:50:00||3528.4||3528.4||3528.4||3528.4|0
1634021700000|2021-10-12 06:55:00|3564.9|3529.4|3556.9|3531.9|3564.9|3537.9|3555.4|3528.4|0
1634022000000|2021-10-12 07:00:00|3556.4|3532.4|3559.9|3533.4|3565.4|3536.4|3549.4|3528.4|0
1634022300000|2021-10-12 07:05:00|3540.9|3533.9|3540.4|3536.4|3550.4|3538.4|3539.4|3533.9|0
1634022600000|2021-10-12 07:10:00|3540.9|3536.9|3554.4|3550.9|3557.9|3553.9|3540.9|3536.9|0
1634022900000|2021-10-12 07:15:00|3553.4|3550.4|3546.9|3542.9|3557.4|3553.4|3546.4|3541.9|0
1634023200000|2021-10-12 07:20:00|3547.4|3543.4|3555.4|3547.9|3565.4|3548.4|3544.4|3528.4|0
1634023500000|2021-10-12 07:25:00|3554.9|3547.4|3549.4|3545.4|3573.9|3553.4|3549.4|3545.4|0
1634023800000|2021-10-12 07:30:00|3548.4|3545.9|3557.8|3554.3|3557.8|3554.8|3547.4|3543.9|0
1634024100000|2021-10-12 07:35:00|3558.3|3554.8|3565.8|3562.3|3566.3|3562.8|3558.3|3554.8|0
1634024400000|2021-10-12 07:40:00|3566.3|3561.8|3566.8|3563.3|3567.3|3564.3|3565.8|3561.8|0
1634024700000|2021-10-12 07:45:00|3566.3|3562.8|3568.3|3565.3|3568.8|3565.3|3563.8|3560.3|0
1634025000000|2021-10-12 07:50:00|3568.8|3565.8|3572.3|3568.8|3573.8|3570.8|3568.3|3564.8|0
1634025300000|2021-10-12 07:55:00|3572.8|3569.3|3576.8|3573.3|3577.3|3573.8|3572.3|3568.8|0
1634025600000|2021-10-12 08:00:00|3577.3|3573.8|3573.8|3570.3|3579.3|3575.8|3573.8|3570.3|0
1634025900000|2021-10-12 08:05:00|3573.3|3570.8|3574.8|3571.3|3576.8|3573.3|3572.8|3569.3|0
1634026200000|2021-10-12 08:10:00|3575.3|3571.8|3573.8|3570.3|3576.8|3573.3|3573.8|3569.8|0
1634026500000|2021-10-12 08:15:00|3574.3|3570.8|3574.3|3570.3|3575.8|3572.3|3570.8|3567.3|0
1634026800000|2021-10-12 08:20:00|3573.8|3569.8|3581.3|3577.8|3581.8|3577.8|3573.3|3569.8|0
1634027100000|2021-10-12 08:25:00|3580.8|3577.3|3580.3|3576.8|3580.8|3577.3|3576.3|3572.8|0
1634027400000|2021-10-12 08:30:00|3580.8|3577.3|3579.3|3575.8|3580.8|3577.3|3578.3|3574.8|0
1634027700000|2021-10-12 08:35:00|3579.8|3576.8|3578.3|3574.8|3581.3|3577.8|3577.8|3574.3|0
1634028000000|2021-10-12 08:40:00|3578.8|3575.3|3574.3|3570.3|3578.8|3575.8|3574.3|3570.3|0
1634028300000|2021-10-12 08:45:00|3573.8|3570.8|3575.8|3572.3|3576.8|3573.3|3573.8|3570.3|0
1634028600000|2021-10-12 08:50:00|3576.3|3572.8|3580.3|3576.8|3581.8|3578.3|3576.3|3572.8|0
1634028900000|2021-10-12 08:55:00|3580.8|3576.3|3579.3|3574.3|3580.8|3577.3|3578.8|3574.3|0
1634029200000|2021-10-12 09:00:00|3579.8|3575.8|3584.8|3578.8|3584.8|3579.8|3579.8|3575.8|0
1634029500000|2021-10-12 09:05:00|3583.8|3579.3|3589.3|3585.8|3605.3|3586.8|3583.8|3579.3|0
1634029800000|2021-10-12 09:10:00|3588.8|3585.3|3589.3|3585.8|3590.8|3587.3|3586.8|3583.3|0
1634030100000|2021-10-12 09:15:00|3589.8|3586.3|3593.3|3589.8|3595.3|3591.8|3589.8|3586.3|0
1634030400000|2021-10-12 09:20:00|3593.8|3589.3|3595.3|3591.3|3597.3|3593.8|3593.3|3589.3|0
1634030700000|2021-10-12 09:25:00|3594.8|3591.8|3598.3|3594.8|3598.3|3594.8|3594.8|3591.3|0
1634031000000|2021-10-12 09:30:00|3598.8|3595.3|3599.8|3595.8|3601.3|3597.3|3597.8|3594.3|0
1634031300000|2021-10-12 09:35:00|3600.3|3596.3|3602.3|3596.3|3602.3|3596.8|3599.3|3595.8|0
1634031600000|2021-10-12 09:40:00|3601.8|3595.8|3602.8|3599.3|3602.8|3599.3|3599.8|3595.8|0
1634031900000|2021-10-12 09:45:00|3602.3|3598.8|3598.8|3595.3|3603.3|3599.8|3598.3|3594.8|3
1634032200000|2021-10-12 09:50:00|3599.3|3595.8|3601.3|3597.8|3602.3|3598.8|3599.3|3595.8|0
1634032500000|2021-10-12 09:55:00|3600.8|3597.3|3604.3|3600.3|3604.3|3600.8|3600.3|3596.3|0
1634032800000|2021-10-12 10:00:00|3604.8|3600.8|3602.8|3599.3|3604.8|3601.3|3601.3|3597.8|0
1634033100000|2021-10-12 10:05:00|3602.3|3598.8|3601.8|3598.3|3602.3|3599.3|3600.8|3597.3|0
1634033400000|2021-10-12 10:10:00|3601.3|3597.8|3602.3|3598.8|3602.3|3598.8|3600.3|3596.8|0
1634033700000|2021-10-12 10:15:00|3602.8|3598.3|3601.8|3598.3|3604.3|3600.8|3601.3|3597.8|0
1634034000000|2021-10-12 10:20:00|3602.3|3599.3|3606.3|3602.8|3606.3|3602.8|3602.3|3598.8|0
1634034300000|2021-10-12 10:25:00|3606.8|3603.3|3605.8|3601.8|3607.8|3604.3|3604.8|3601.3|0
1634034600000|2021-10-12 10:30:00|3605.3|3602.3|3606.3|3602.8|3607.3|3603.8|3605.3|3601.8|0
1634034900000|2021-10-12 10:35:00|3606.8|3603.3|3608.8|3605.8|3609.3|3605.8|3606.3|3602.8|0
1634035200000|2021-10-12 10:40:00|3609.3|3605.3|3607.8|3604.3|3609.8|3606.3|3607.8|3603.8|0
1634035500000|2021-10-12 10:45:00|3609.8|3603.8|3606.8|3602.8|3611.8|3604.3|3605.8|3600.8|0
1634035800000|2021-10-12 10:50:00|3607.3|3603.3|3606.3|3602.8|3613.8|3603.8|3605.8|3599.8|0
1634036100000|2021-10-12 10:55:00|3606.8|3602.3|3607.3|3603.3|3608.8|3605.3|3605.3|3601.8|0
1634036400000|2021-10-12 11:00:00|3609.8|3601.8|3604.8|3601.3|3610.8|3602.8|3604.8|3600.3|0
1634036700000|2021-10-12 11:05:00|3604.3|3600.8|3606.3|3602.8|3606.8|3603.3|3603.8|3600.3|0
1634037000000|2021-10-12 11:10:00|3605.8|3602.3|3606.8|3603.3|3606.8|3603.3|3605.3|3601.8|0
1634037300000|2021-10-12 11:15:00|3607.3|3602.8|3604.8|3601.3|3607.3|3602.8|3604.3|3600.3|0
1634037600000|2021-10-12 11:20:00|3605.3|3601.8|3608.8|3604.8|3608.8|3605.3|3604.8|3601.3|9
1634037900000|2021-10-12 11:25:00|3608.3|3604.3|3609.3|3605.3|3610.3|3606.8|3607.8|3604.3|2
1634038200000|2021-10-12 11:30:00|3608.8|3604.8|3607.3|3603.8|3609.3|3605.8|3607.3|3603.8|0
1634038500000|2021-10-12 11:35:00|3607.8|3604.3|3607.8|3604.3|3608.3|3604.8|3606.8|3603.3|0
1634038800000|2021-10-12 11:40:00|3607.3|3603.8|3603.8|3600.3|3607.8|3603.8|3603.8|3600.3|2
1634039100000|2021-10-12 11:45:00|3603.3|3599.8|3603.8|3600.3|3604.8|3600.8|3603.3|3599.8|0
1634039400000|2021-10-12 11:50:00|3604.3|3600.8|3603.8|3599.8|3604.3|3600.8|3602.8|3598.8|0
1634039700000|2021-10-12 11:55:00|3604.3|3599.3|3604.3|3600.3|3604.3|3600.3|3604.3|3598.8|0
1634040000000|2021-10-12 12:00:00|3604.8|3600.8|3601.8|3598.3|3605.3|3601.3|3600.3|3596.8|0
1634040300000|2021-10-12 12:05:00|3601.3|3597.8|3600.3|3596.8|3601.8|3598.3|3599.3|3595.8|0
1634040600000|2021-10-12 12:10:00|3600.8|3597.3|3601.8|3597.8|3601.8|3598.3|3599.3|3595.8|0
1634040900000|2021-10-12 12:15:00|3601.3|3598.3|3604.3|3600.8|3604.3|3600.8|3601.3|3598.3|0
1634041200000|2021-10-12 12:20:00|3604.8|3601.3|3607.3|3604.3|3607.8|3605.3|3604.3|3600.8|4
1634041500000|2021-10-12 12:25:00|3608.3|3604.8|3608.8|3605.3|3609.8|3606.3|3608.3|3604.8|1
1634041800000|2021-10-12 12:30:00|3609.3|3605.8|3609.8|3606.3|3609.8|3606.3|3607.8|3604.3|0
1634042100000|2021-10-12 12:35:00|3610.3|3606.8|3605.3|3601.8|3610.3|3606.8|3605.3|3601.8|0
1634042400000|2021-10-12 12:40:00|3605.8|3602.3|3603.3|3599.8|3605.8|3602.3|3602.8|3599.3|0
1634042700000|2021-10-12 12:45:00|3602.8|3599.3|3601.3|3597.8|3602.8|3599.3|3600.8|3597.3|0
1634043000000|2021-10-12 12:50:00|3600.8|3597.3|3602.8|3599.3|3602.8|3599.3|3600.3|3596.8|0
1634043300000|2021-10-12 12:55:00|3602.3|3598.8|3602.3|3598.8|3602.8|3599.3|3600.8|3597.3|0
1634043600000|2021-10-12 13:00:00|3601.8|3598.3|3605.3|3601.8|3605.3|3601.8|3601.8|3598.3|0
1634043900000|2021-10-12 13:05:00|3604.8|3601.3|3609.8|3605.8|3609.8|3606.3|3604.8|3601.3|0
1634044200000|2021-10-12 13:10:00|3609.3|3605.3|3608.3|3604.8|3609.3|3606.3|3608.3|3604.3|0
1634044500000|2021-10-12 13:15:00|3608.8|3604.3|3605.8|3601.8|3608.8|3604.8|3605.3|3601.8|0
1634044800000|2021-10-12 13:20:00|3605.3|3601.3|3603.3|3599.8|3605.3|3601.8|3602.8|3599.3|0
1634045100000|2021-10-12 13:25:00|3603.8|3600.3|3602.8|3598.8|3605.3|3601.3|3602.8|3598.8|3
1634045400000|2021-10-12 13:30:00|3603.3|3599.3|3599.8|3595.3|3604.8|3600.3|3597.8|3593.8|0
1634045700000|2021-10-12 13:35:00|3599.3|3595.8|3605.8|3601.8|3605.8|3601.8|3598.8|3595.8|0
1634046000000|2021-10-12 13:40:00|3606.3|3602.3|3595.3|3591.8|3606.8|3603.3|3595.3|3591.3|2
1634046300000|2021-10-12 13:45:00|3594.8|3591.3|3592.3|3587.8|3594.8|3591.3|3591.3|3587.3|0
1634046600000|2021-10-12 13:50:00|3591.8|3587.3|3591.3|3586.8|3591.8|3587.8|3589.3|3585.3|0
1634046900000|2021-10-12 13:55:00|3590.8|3586.3|3585.3|3580.8|3593.3|3589.8|3585.3|3580.8|5
1634047200000|2021-10-12 14:00:00|3584.8|3581.3|3590.3|3586.8|3591.8|3588.3|3584.3|3581.3|1
1634047500000|2021-10-12 14:05:00|3590.8|3587.3|3586.3|3583.3|3591.8|3588.3|3585.8|3582.3|0
1634047800000|2021-10-12 14:10:00|3586.8|3583.8|3590.3|3586.8|3591.3|3587.8|3586.8|3583.8|0
1634048100000|2021-10-12 14:15:00|3590.8|3587.8|3587.3|3584.3|3594.3|3590.8|3586.3|3582.3|1
1634048400000|2021-10-12 14:20:00|3587.8|3583.8|3587.3|3583.8|3589.8|3586.3|3586.3|3583.3|0
1634048700000|2021-10-12 14:25:00|3587.8|3584.3|3590.3|3587.3|3590.3|3587.3|3586.3|3583.3|0
1634049000000|2021-10-12 14:30:00|3590.8|3586.8|3586.3|3582.8|3590.8|3586.8|3586.3|3582.8|0
1634049300000|2021-10-12 14:35:00|3586.8|3583.3|3583.8|3580.3|3587.3|3583.8|3583.8|3580.3|6
1634049600000|2021-10-12 14:40:00|3585.3|3580.8|3582.3|3578.8|3586.3|3582.3|3582.3|3578.3|1
1634049900000|2021-10-12 14:45:00|3582.8|3579.8|3583.3|3579.8|3583.8|3580.8|3582.3|3579.3|0
1634050200000|2021-10-12 14:50:00|3582.8|3579.3|3577.8|3574.3|3582.8|3579.3|3577.3|3573.8|0
1634050500000|2021-10-12 14:55:00|3578.3|3574.8|3577.8|3574.3|3578.8|3574.8|3577.3|3573.3|0
1634050800000|2021-10-12 15:00:00|3578.3|3574.8|3582.3|3578.8|3584.3|3580.8|3578.3|3574.8|0
1634051100000|2021-10-12 15:05:00|3581.8|3578.3|3582.3|3578.8|3583.8|3580.3|3581.8|3578.3|0
1634051400000|2021-10-12 15:10:00|3581.8|3577.8|3582.8|3579.3|3582.8|3579.3|3580.8|3577.3|1
1634051700000|2021-10-12 15:15:00|3583.3|3578.8|3582.8|3579.3|3583.8|3580.3|3582.3|3578.8|2
1634052000000|2021-10-12 15:20:00|3583.3|3579.8|3586.3|3582.3|3586.3|3582.3|3583.3|3579.8|0
1634052300000|2021-10-12 15:25:00|3585.8|3581.8|3584.3|3579.3|3585.8|3582.3|3582.8|3579.3|4
1634052600000|2021-10-12 15:30:00|3591.8|3578.8|3584.8|3577.8|3591.8|3578.8|3584.3|3573.3|5
1634052900000|2021-10-12 15:35:00|3585.3|3577.3|3591.3|3572.3|3596.8|3577.3|3585.3|3572.3|0
1634053200000|2021-10-12 15:40:00|3601.8|3566.8|3599.3|3571.8|3601.8|3573.8|3589.3|3566.8|0
1634053500000|2021-10-12 15:45:00|3599.8|3566.3|3601.8|3567.3|3603.3|3567.3|3599.8|3566.3|0
1634053800000|2021-10-12 15:50:00|3608.8||3608.3||3608.8||3608.3||0
1634054100000|2021-10-12 15:55:00|3607.8|3559.8|3607.3|3568.3|3607.8|3568.3|3607.3|3531.3|0
1634054400000|2021-10-12 16:00:00|3623.3|3568.8|3606.3|3568.8|3623.3|3568.8|3606.3|3568.8|0
1634054700000|2021-10-12 16:05:00|3623.3||3607.3||3623.3||3607.3||0
1634055000000|2021-10-12 16:10:00|3623.3||3606.8||3623.3||3606.8||0
1634055300000|2021-10-12 16:15:00|3614.8||3605.8||3614.8||3605.8||0
1634055600000|2021-10-12 16:20:00|3613.8||3605.3||3613.8||3605.3||0
1634055900000|2021-10-12 16:25:00|3623.3||3612.3||3623.3||3612.3||0
1634056200000|2021-10-12 16:30:00|3619.8||3611.3||3623.3||3611.3||0
1634056500000|2021-10-12 16:35:00|3623.3||3610.8||3623.3||3610.8||0
1634056800000|2021-10-12 16:40:00|3623.3||3610.3||3623.3||3610.3||0
1634057400000|2021-10-12 16:50:00|3617.8||3609.8||3617.8||3609.8||0
1634057700000|2021-10-12 16:55:00|3617.3||3618.8||3623.3||3609.3||0
1634058000000|2021-10-12 17:00:00|3623.3||3618.3||3623.3||3618.3||0
1634058300000|2021-10-12 17:05:00|3623.3||3617.3||3623.3||3617.3||0
1634058600000|2021-10-12 17:10:00|3623.3||3616.3||3623.3||3616.3||0
1634058900000|2021-10-12 17:15:00|3623.3||3615.8||3623.3||3615.8||0
1634059200000|2021-10-12 17:20:00|3623.3||3614.8||3623.3||3614.8||0
1634059500000|2021-10-12 17:25:00|3622.3||3613.8||3622.3||3613.8||0
1634059800000|2021-10-12 17:30:00|3621.3||3613.3||3621.3||3613.3||0
1634060100000|2021-10-12 17:35:00|3620.8||3612.3||3620.8||3612.3||0
1634060400000|2021-10-12 17:40:00|3619.8||3611.8||3619.8||3611.8||0
1634060700000|2021-10-12 17:45:00|3623.3||3609.8||3623.3||3609.8||0
1634061000000|2021-10-12 17:50:00|3623.3||3608.8||3623.3||3608.8||0
1634061600000|2021-10-12 18:00:00|3616.8||3607.8||3616.8||3607.8||0
1634061900000|2021-10-12 18:05:00|3623.3||3606.8||3623.3||3606.8||0
1634062200000|2021-10-12 18:10:00|3614.8||3606.3||3614.8||3606.3||0
1634063700000|2021-10-12 18:35:00|3614.3||3605.8||3614.3||3605.8||0
1634064000000|2021-10-12 18:40:00|3613.8||3605.3||3613.8||3605.3||0
1634064300000|2021-10-12 18:45:00|3623.3||3604.3||3623.3||3604.3||0
1634064600000|2021-10-12 18:50:00|3612.3||3610.8||3623.3||3603.8||0
1634064900000|2021-10-12 18:55:00|3618.3||3609.8||3623.3||3609.8||0
1634065200000|2021-10-12 19:00:00|3617.3||3607.8||3617.3||3607.8||0
1634065500000|2021-10-12 19:05:00|3615.3||3607.3||3615.3||3607.3||0
1634065800000|2021-10-12 19:10:00|3623.3||3606.8||3623.3||3606.8||0
1634066100000|2021-10-12 19:15:00|3623.3||3606.3||3623.3||3606.3||0
1634066400000|2021-10-12 19:20:00|3623.3||3605.3||3623.3||3605.3||0
1634067000000|2021-10-12 19:30:00|3612.8||3603.8||3623.3||3603.8||0
1634067300000|2021-10-12 19:35:00|3623.3||3603.3||3623.3||3603.3||0
1634067600000|2021-10-12 19:40:00|3610.8||3601.8||3623.3||3601.8||0
1634067900000|2021-10-12 19:45:00|3609.3||3623.3||3623.3||3609.3||0
1634068500000|2021-10-12 19:55:00||3568.3||3568.3||3568.3||3568.3|0
1634104800000|2021-10-13 06:00:00|3614.3|3568.3|3623.8|3568.3|3623.8|3568.8|3610.3|3568.3|0
1634105400000|2021-10-13 06:10:00|3599.3|3587.3|3599.3|3587.3|3599.3|3587.3|3599.3|3587.3|0
1634106300000|2021-10-13 06:25:00||3589.3||3589.3||3589.3||3589.3|0
1634108100000|2021-10-13 06:55:00|3621.8|3597.3|3613.3|3597.3|3621.8|3597.3|3613.3|3597.3|0
1634108400000|2021-10-13 07:00:00|3612.8|3585.8|3599.3|3594.3|3619.3|3594.3|3592.3|3581.3|3
1634108700000|2021-10-13 07:05:00|3598.8|3594.8|3597.8|3593.8|3598.8|3595.3|3595.8|3590.8|0
1634109000000|2021-10-13 07:10:00|3598.3|3593.3|3605.3|3600.8|3606.8|3603.3|3597.3|3593.3|0
1634109300000|2021-10-13 07:15:00|3605.8|3601.3|3610.3|3605.8|3610.8|3607.3|3604.3|3600.3|0
1634109600000|2021-10-13 07:20:00|3609.3|3606.3|3611.8|3608.3|3612.3|3608.8|3606.3|3602.3|0
1634109900000|2021-10-13 07:25:00|3612.3|3608.8|3617.3|3613.3|3617.8|3614.3|3611.8|3607.8|0
1634110200000|2021-10-13 07:30:00|3616.8|3613.8|3624.8|3621.3|3624.8|3621.3|3615.8|3612.3|2
1634110500000|2021-10-13 07:35:00|3625.3|3622.3|3624.8|3620.8|3627.8|3624.3|3624.3|3620.3|0
1634110800000|2021-10-13 07:40:00|3625.3|3621.3|3624.3|3620.3|3625.8|3622.3|3620.8|3616.8|0
1634111100000|2021-10-13 07:45:00|3624.8|3620.8|3625.8|3622.3|3625.8|3622.3|3621.3|3617.8|1
1634111400000|2021-10-13 07:50:00|3626.3|3623.3|3627.3|3623.8|3628.8|3625.8|3626.3|3622.8|0
1634111700000|2021-10-13 07:55:00|3627.8|3623.3|3622.8|3619.8|3627.8|3623.3|3620.8|3617.3|2
1634112000000|2021-10-13 08:00:00|3623.3|3619.3|3626.3|3622.8|3626.3|3623.3|3623.3|3619.3|0
1634112300000|2021-10-13 08:05:00|3625.8|3622.3|3624.3|3619.8|3626.8|3623.3|3624.3|3619.3|0
1634112600000|2021-10-13 08:10:00|3624.8|3619.3|3627.3|3623.8|3627.3|3624.3|3624.3|3619.3|0
1634112900000|2021-10-13 08:15:00|3627.8|3624.3|3636.8|3633.3|3636.8|3633.3|3627.8|3624.3|0
1634113200000|2021-10-13 08:20:00|3637.3|3633.8|3637.3|3634.3|3642.3|3638.8|3636.8|3633.8|6
1634113500000|2021-10-13 08:25:00|3636.8|3634.8|3637.3|3633.8|3637.3|3634.8|3635.8|3631.8|37
1634113800000|2021-10-13 08:30:00|3636.8|3633.3|3641.3|3638.3|3641.8|3638.3|3635.8|3632.8|50
1634114100000|2021-10-13 08:35:00|3642.3|3638.8|3642.8|3639.3|3644.3|3640.3|3641.8|3638.3|1
1634114400000|2021-10-13 08:40:00|3643.3|3640.3|3650.8|3647.8|3650.8|3647.8|3642.8|3638.8|0
1634114700000|2021-10-13 08:45:00|3651.3|3648.3|3662.3|3658.8|3674.8|3659.3|3651.3|3647.8|0
1634115000000|2021-10-13 08:50:00|3662.8|3659.3|3662.3|3659.3|3664.8|3660.8|3662.3|3658.8|0
1634115300000|2021-10-13 08:55:00|3662.8|3658.8|3657.3|3653.3|3663.3|3658.8|3656.3|3652.8|1
1634115600000|2021-10-13 09:00:00|3657.8|3653.8|3659.3|3655.3|3661.8|3657.8|3657.8|3653.8|1
1634115900000|2021-10-13 09:05:00|3658.8|3654.8|3656.3|3652.8|3659.3|3655.3|3654.3|3650.8|0
1634116200000|2021-10-13 09:10:00|3656.8|3653.3|3656.3|3652.8|3659.8|3656.3|3656.3|3652.8|0
1634116500000|2021-10-13 09:15:00|3656.8|3653.3|3656.8|3652.8|3661.8|3657.3|3656.8|3652.3|0
1634116800000|2021-10-13 09:20:00|3656.3|3652.3|3658.8|3655.8|3659.3|3655.8|3655.8|3652.3|0
1634117100000|2021-10-13 09:25:00|3659.3|3655.3|3652.8|3649.3|3659.8|3656.3|3652.8|3649.3|0
1634117400000|2021-10-13 09:30:00|3653.3|3649.8|3650.8|3647.8|3654.8|3651.8|3650.3|3646.8|6
1634117700000|2021-10-13 09:35:00|3650.3|3647.3|3657.3|3653.8|3657.8|3654.3|3650.3|3646.8|0
1634118000000|2021-10-13 09:40:00|3657.8|3654.3|3657.8|3654.3|3657.8|3654.8|3656.8|3653.3|0
1634118300000|2021-10-13 09:45:00|3658.3|3655.3|3655.8|3652.8|3658.3|3655.3|3655.8|3652.3|0
1634118600000|2021-10-13 09:50:00|3655.3|3652.3|3657.3|3653.3|3657.3|3653.3|3654.8|3650.8|0
1634118900000|2021-10-13 09:55:00|3657.8|3653.8|3655.8|3651.8|3658.3|3654.3|3655.8|3651.8|0
1634119200000|2021-10-13 10:00:00|3656.3|3652.3|3650.8|3647.3|3656.8|3653.8|3650.8|3647.3|0
1634119500000|2021-10-13 10:05:00|3651.3|3646.8|3654.3|3650.3|3654.3|3650.8|3651.3|3646.8|15
1634119800000|2021-10-13 10:10:00|3654.8|3650.8|3655.8|3652.3|3656.3|3652.3|3654.8|3650.8|0
1634120100000|2021-10-13 10:15:00|3656.3|3651.8|3659.3|3654.3|3660.3|3656.8|3656.3|3651.8|2
1634120400000|2021-10-13 10:20:00|3658.8|3653.8|3653.3|3649.3|3658.8|3654.3|3652.8|3649.3|0
1634120700000|2021-10-13 10:25:00|3653.8|3649.8|3653.8|3650.3|3654.3|3650.8|3653.3|3649.8|0
1634121000000|2021-10-13 10:30:00|3653.3|3649.8|3647.8|3644.3|3653.3|3649.8|3646.8|3643.3|2
1634121300000|2021-10-13 10:35:00|3648.3|3644.8|3651.8|3647.8|3651.8|3647.8|3647.8|3644.3|0
1634121600000|2021-10-13 10:40:00|3651.3|3647.3|3650.8|3646.8|3651.3|3647.8|3649.3|3645.8|10
1634121900000|2021-10-13 10:45:00|3651.3|3647.3|3652.8|3649.3|3652.8|3649.3|3650.8|3647.3|0
1634122200000|2021-10-13 10:50:00|3653.3|3649.8|3654.8|3651.3|3654.8|3651.8|3653.3|3649.8|0
1634122500000|2021-10-13 10:55:00|3654.3|3651.8|3653.8|3650.3|3654.3|3651.8|3652.8|3648.8|0
1634122800000|2021-10-13 11:00:00|3655.8|3649.8|3650.8|3647.8|3657.8|3649.8|3650.8|3647.3|0
1634123100000|2021-10-13 11:05:00|3650.3|3647.3|3647.8|3644.3|3651.3|3647.3|3647.8|3644.3|0
1634123400000|2021-10-13 11:10:00|3647.3|3643.8|3649.8|3645.8|3649.8|3645.8|3646.8|3643.8|12
1634123700000|2021-10-13 11:15:00|3650.3|3646.3|3651.8|3648.8|3651.8|3648.8|3649.8|3646.3|0
1634124000000|2021-10-13 11:20:00|3651.3|3648.3|3652.8|3649.3|3652.8|3649.8|3650.8|3647.8|0
1634124300000|2021-10-13 11:25:00|3653.3|3650.3|3655.3|3652.3|3655.3|3652.3|3653.3|3650.3|1
1634124600000|2021-10-13 11:30:00|3655.8|3653.3|3657.8|3654.8|3658.8|3655.3|3655.8|3653.3|0
1634124900000|2021-10-13 11:35:00|3658.3|3654.3|3656.3|3652.8|3658.8|3654.8|3656.3|3652.3|0
1634125200000|2021-10-13 11:40:00|3656.8|3653.3|3656.8|3652.8|3657.3|3653.8|3655.3|3652.3|0
1634125500000|2021-10-13 11:45:00|3656.3|3653.3|3654.8|3651.3|3656.8|3653.8|3654.3|3651.3|0
1634125800000|2021-10-13 11:50:00|3655.3|3651.8|3656.8|3653.3|3656.8|3653.3|3655.3|3651.8|0
1634126100000|2021-10-13 11:55:00|3657.3|3653.8|3656.3|3652.3|3657.8|3654.3|3656.3|3652.3|1
1634126400000|2021-10-13 12:00:00|3655.8|3652.8|3655.3|3651.8|3656.8|3653.3|3655.3|3651.8|1
1634126700000|2021-10-13 12:05:00|3654.3|3651.3|3652.3|3648.8|3654.3|3651.3|3652.3|3648.3|0
1634127000000|2021-10-13 12:10:00|3652.8|3649.8|3652.3|3648.8|3652.8|3649.8|3650.8|3647.3|1
1634127300000|2021-10-13 12:15:00|3652.8|3648.3|3651.3|3648.3|3653.8|3650.3|3651.3|3647.8|0
1634127600000|2021-10-13 12:20:00|3650.8|3647.8|3648.8|3645.8|3650.8|3647.8|3648.3|3644.8|0
1634127900000|2021-10-13 12:25:00|3648.3|3645.3|3648.3|3642.3|3648.3|3645.8|3647.3|3639.3|0
1634128200000|2021-10-13 12:30:00|3645.8|3641.8|3641.8|3637.8|3646.8|3642.8|3641.8|3636.3|0
1634128500000|2021-10-13 12:35:00|3641.3|3638.3|3636.8|3633.3|3642.3|3638.8|3635.8|3631.8|0
1634128800000|2021-10-13 12:40:00|3636.3|3632.8|3629.3|3625.8|3636.3|3632.8|3629.3|3625.8|0
1634129100000|2021-10-13 12:45:00|3629.8|3625.3|3631.3|3627.8|3631.8|3628.3|3628.8|3624.8|0
1634129400000|2021-10-13 12:50:00|3631.8|3627.3|3636.8|3633.3|3637.3|3633.8|3631.3|3627.3|0
1634129700000|2021-10-13 12:55:00|3636.3|3632.8|3633.8|3630.3|3637.3|3633.8|3632.8|3629.8|0
1634130000000|2021-10-13 13:00:00|3634.3|3630.8|3637.3|3633.8|3637.3|3633.8|3633.8|3630.8|0
1634130300000|2021-10-13 13:05:00|3637.8|3634.3|3639.3|3635.8|3639.8|3636.3|3636.8|3633.3|0
1634130600000|2021-10-13 13:10:00|3639.8|3636.3|3642.8|3639.3|3642.8|3639.8|3639.8|3636.3|0
1634130900000|2021-10-13 13:15:00|3643.3|3639.8|3645.8|3642.3|3648.3|3644.8|3641.8|3637.8|0
1634131200000|2021-10-13 13:20:00|3646.3|3642.8|3648.3|3644.8|3648.8|3645.8|3646.3|3642.8|0
1634131500000|2021-10-13 13:25:00|3647.3|3644.3|3648.8|3644.8|3648.8|3645.8|3647.3|3643.3|0
1634131800000|2021-10-13 13:30:00|3649.3|3645.3|3656.8|3652.8|3658.8|3655.3|3649.3|3645.3|3
1634132100000|2021-10-13 13:35:00|3656.3|3653.3|3667.8|3663.8|3667.8|3663.8|3656.3|3653.3|0
1634132400000|2021-10-13 13:40:00|3668.3|3664.3|3667.3|3663.8|3668.3|3664.8|3664.8|3660.8|1
1634132700000|2021-10-13 13:45:00|3667.8|3664.3|3663.8|3659.3|3670.3|3667.3|3663.8|3659.3|1
1634133000000|2021-10-13 13:50:00|3662.8|3658.8|3656.8|3652.8|3663.3|3659.8|3656.8|3652.3|0
1634133300000|2021-10-13 13:55:00|3657.3|3653.3|3661.8|3657.3|3661.8|3658.3|3656.8|3651.8|0
1634133600000|2021-10-13 14:00:00|3661.3|3658.3|3659.8|3656.3|3661.8|3658.3|3655.8|3651.8|4
1634133900000|2021-10-13 14:05:00|3659.3|3655.8|3659.3|3655.8|3661.8|3658.3|3657.8|3654.3|3
1634134200000|2021-10-13 14:10:00|3659.8|3656.3|3649.8|3646.3|3660.3|3656.8|3649.8|3645.8|0
1634134500000|2021-10-13 14:15:00|3649.3|3645.8|3648.8|3645.3|3650.8|3647.8|3647.8|3644.3|2
1634134800000|2021-10-13 14:20:00|3648.3|3644.8|3648.8|3645.3|3649.8|3645.8|3645.3|3641.3|2
1634135100000|2021-10-13 14:25:00|3648.3|3644.8|3644.3|3640.8|3648.8|3645.3|3644.3|3640.8|0
1634135400000|2021-10-13 14:30:00|3643.8|3640.3|3642.3|3638.8|3643.8|3640.3|3638.3|3634.8|0
1634135700000|2021-10-13 14:35:00|3641.8|3638.3|3644.8|3641.3|3645.8|3641.8|3641.8|3637.8|0
1634136000000|2021-10-13 14:40:00|3645.3|3641.8|3647.8|3644.3|3647.8|3644.3|3643.3|3639.8|0
1634136300000|2021-10-13 14:45:00|3647.3|3643.8|3645.8|3642.3|3649.3|3645.8|3645.8|3642.3|2
1634136600000|2021-10-13 14:50:00|3646.3|3642.8|3642.3|3638.8|3647.3|3644.3|3642.3|3638.8|3
1634136900000|2021-10-13 14:55:00|3641.8|3638.3|3643.8|3639.8|3643.8|3639.8|3641.8|3638.3|0
1634137200000|2021-10-13 15:00:00|3643.3|3640.3|3645.3|3642.3|3645.8|3642.3|3643.3|3639.3|22
1634137500000|2021-10-13 15:05:00|3645.8|3642.8|3646.8|3643.3|3647.3|3643.8|3645.8|3642.3|1
1634137800000|2021-10-13 15:10:00|3647.3|3642.8|3647.8|3644.3|3647.8|3644.8|3646.8|3642.8|0
1634138100000|2021-10-13 15:15:00|3648.3|3644.8|3650.3|3646.8|3650.8|3647.3|3648.3|3644.8|22
1634138400000|2021-10-13 15:20:00|3649.8|3647.3|3651.3|3647.8|3651.3|3647.8|3649.3|3645.3|13
1634138700000|2021-10-13 15:25:00|3651.8|3647.3|3648.3|3643.8|3651.8|3647.8|3647.8|3643.8|0
1634139000000|2021-10-13 15:30:00|3648.8|3643.3|3649.8|3643.8|3656.3|3643.8|3647.8|3643.3|0
1634139300000|2021-10-13 15:35:00|3650.3|3643.3|3653.8|3643.3|3664.3|3643.3|3649.8|3643.3|0
1634139600000|2021-10-13 15:40:00|3654.3||3670.3||3703.8||3654.3||0
1634139900000|2021-10-13 15:45:00|3678.3||3669.3||3707.3||3669.3||0
1634140800000|2021-10-13 16:00:00|3677.3||3668.8||3677.3||3668.8||0
1634141100000|2021-10-13 16:05:00|3657.3||3649.3||3657.3||3649.3||0
1634141400000|2021-10-13 16:10:00|3707.3|3643.8|3672.8|3643.3|3707.3|3643.8|3669.8|3643.3|5
1634143200000|2021-10-13 16:40:00||3644.3||3644.3||3644.3||3644.3|0
1634146200000|2021-10-13 17:30:00||3644.8||3644.8||3644.8||3644.8|0
1634147100000|2021-10-13 17:45:00||3644.3||3644.3||3644.3||3644.3|0
1634147700000|2021-10-13 17:55:00|3673.3||3673.3||3673.3||3673.3||0
1634148000000|2021-10-13 18:00:00|3672.8|3644.8|3672.8|3644.3|3672.8|3644.8|3672.8|3644.3|0
1634191200000|2021-10-14 06:00:00|3645.3|3643.3|3683.3|3601.8|3683.3|3643.3|3645.3|3601.8|0
1634193000000|2021-10-14 06:30:00|3753.8|3649.3|3753.8|3601.8|3753.8|3649.3|3753.8|3601.8|0
1634193300000|2021-10-14 06:35:00|3753.3|3602.3|3753.3|3602.3|3753.3|3602.3|3753.3|3602.3|0
1634193600000|2021-10-14 06:40:00||3601.8||3673.3||3673.3||3601.8|0
1634193900000|2021-10-14 06:45:00|3753.8|3683.3|3701.3|3643.3|3753.8|3723.3|3701.3|3601.8|6
1634194200000|2021-10-14 06:50:00||3647.3||3647.8||3648.8||3647.3|0
1634194500000|2021-10-14 06:55:00||3657.3||3667.3||3667.3||3657.3|0
1634194800000|2021-10-14 07:00:00|3704.3|3665.8|3672.3|3668.3|3704.3|3671.3|3672.3|3663.3|48
1634195100000|2021-10-14 07:05:00|3671.8|3667.8|3671.8|3669.3|3677.3|3670.8|3665.8|3662.3|183
1634195400000|2021-10-14 07:10:00|3676.3|3669.8|3675.3|3668.8|3677.8|3671.8|3672.3|3668.3|8
1634195700000|2021-10-14 07:15:00|3675.8|3669.3|3681.8|3675.8|3684.3|3677.8|3675.8|3669.3|2
1634196000000|2021-10-14 07:20:00|3681.3|3675.3|3686.8|3679.8|3686.8|3679.8|3678.8|3674.3|0
1634196300000|2021-10-14 07:25:00|3687.3|3680.3|3687.8|3683.8|3691.8|3687.8|3687.3|3680.3|32
1634196600000|2021-10-14 07:30:00|3687.3|3682.8|3678.8|3674.8|3687.3|3682.8|3678.8|3674.8|1
1634196900000|2021-10-14 07:35:00|3678.3|3674.3|3679.8|3672.8|3680.3|3674.3|3676.8|3672.8|0
1634197200000|2021-10-14 07:40:00|3679.3|3673.3|3680.8|3676.8|3684.3|3676.8|3679.3|3673.3|0
1634197500000|2021-10-14 07:45:00|3681.3|3676.3|3688.8|3681.8|3688.8|3681.8|3681.3|3676.3|10
1634197800000|2021-10-14 07:50:00|3689.3|3682.3|3687.8|3682.8|3690.8|3683.8|3687.3|3682.3|0
1634198100000|2021-10-14 07:55:00|3688.3|3682.3|3688.3|3681.8|3688.8|3682.3|3685.3|3680.8|0
1634198400000|2021-10-14 08:00:00|3688.8|3682.8|3689.8|3683.8|3691.3|3684.8|3688.3|3682.8|0
1634198700000|2021-10-14 08:05:00|3689.3|3683.3|3687.3|3680.8|3689.3|3683.8|3684.8|3680.8|0
1634199000000|2021-10-14 08:10:00|3687.8|3681.3|3693.3|3686.8|3693.3|3686.8|3687.8|3681.3|0
1634199300000|2021-10-14 08:15:00|3692.8|3686.3|3684.8|3680.8|3692.8|3686.3|3684.8|3680.8|0
1634199600000|2021-10-14 08:20:00|3685.3|3680.3|3686.8|3679.8|3686.8|3680.3|3683.8|3679.3|0
1634199900000|2021-10-14 08:25:00|3687.3|3680.8|3684.8|3682.3|3688.8|3682.8|3683.8|3680.8|10
1634200200000|2021-10-14 08:30:00|3688.3|3682.8|3687.3|3681.8|3689.8|3683.8|3686.8|3681.3|9
1634200500000|2021-10-14 08:35:00|3687.8|3682.3|3687.8|3682.8|3688.3|3682.8|3687.8|3682.3|0
1634200800000|2021-10-14 08:40:00|3687.3|3682.3|3689.8|3683.8|3689.8|3683.8|3686.8|3681.8|0
1634201100000|2021-10-14 08:45:00|3690.3|3684.3|3687.8|3682.8|3690.3|3684.8|3687.8|3682.8|0
1634201400000|2021-10-14 08:50:00|3688.3|3683.3|3689.8|3683.8|3689.8|3683.8|3687.8|3683.3|0
1634201700000|2021-10-14 08:55:00|3690.3|3684.8|3687.8|3682.8|3690.8|3684.8|3687.8|3682.8|0
1634202000000|2021-10-14 09:00:00|3688.3|3683.3|3688.8|3684.8|3690.8|3684.8|3687.8|3683.3|0
1634202300000|2021-10-14 09:05:00|3689.3|3684.3|3686.8|3682.3|3689.8|3684.8|3686.8|3682.3|1
1634202600000|2021-10-14 09:10:00|3687.3|3682.8|3688.8|3682.8|3688.8|3682.8|3687.3|3682.3|0
1634202900000|2021-10-14 09:15:00|3689.3|3683.3|3688.8|3683.8|3690.8|3684.8|3688.8|3683.3|0
1634203200000|2021-10-14 09:20:00|3689.3|3684.3|3690.8|3684.8|3690.8|3684.8|3689.3|3684.3|0
1634203500000|2021-10-14 09:25:00|3691.3|3685.8|3691.3|3685.8|3691.8|3685.8|3690.8|3685.8|0
1634203800000|2021-10-14 09:30:00|3690.8|3685.3|3685.8|3680.3|3690.8|3685.8|3685.8|3680.3|0
1634204100000|2021-10-14 09:35:00|3685.3|3680.8|3682.8|3677.8|3685.3|3680.8|3682.8|3677.3|0
1634204400000|2021-10-14 09:40:00|3683.3|3678.3|3682.8|3678.8|3684.8|3678.8|3682.8|3678.3|0
1634204700000|2021-10-14 09:45:00|3683.3|3679.3|3686.8|3680.8|3686.8|3680.8|3682.8|3679.3|1
1634205000000|2021-10-14 09:50:00|3686.3|3680.3|3686.8|3680.8|3686.8|3680.8|3684.8|3679.8|0
1634205300000|2021-10-14 09:55:00|3686.3|3680.3|3685.8|3680.8|3686.3|3680.8|3685.8|3680.3|0
1634205600000|2021-10-14 10:00:00|3686.3||3685.8||3686.8||3685.8||0
1634205900000|2021-10-14 10:05:00|3685.3|3680.3|3684.8|3679.8|3685.8|3680.3|3684.8|3679.3|0
1634206200000|2021-10-14 10:10:00|3683.3|3679.3|3682.8|3677.8|3684.3|3679.3|3682.8|3677.8|1
1634206500000|2021-10-14 10:15:00|3683.3|3678.3|3684.8|3679.8|3686.3|3680.8|3683.3|3678.3|0
1634207100000|2021-10-14 10:25:00|3685.8|3680.8|3687.8|3681.8|3687.8|3681.8|3685.8|3680.8|1
1634207400000|2021-10-14 10:30:00|3687.3||3686.8||3687.3||3686.8||0
1634207700000|2021-10-14 10:35:00|3686.3|3681.3|3685.8|3680.8|3686.3|3681.8|3685.8|3680.3|0
1634208000000|2021-10-14 10:40:00|3686.3||3686.8||3686.8||3686.3||0
1634208300000|2021-10-14 10:45:00|3687.3|3681.3|3684.8|3679.8|3687.3|3681.8|3684.8|3679.8|0
1634208600000|2021-10-14 10:50:00||3679.3||3679.8||3679.8||3679.3|0
1634208900000|2021-10-14 10:55:00|3685.3|3680.3|3685.8|3680.8|3686.3|3680.8|3685.3|3680.3|0
1634209200000|2021-10-14 11:00:00|3689.3|3679.3|3685.8|3680.3|3708.3|3680.3|3685.8|3668.3|0
1634209500000|2021-10-14 11:05:00|3686.3|3681.3|3688.3|3683.3|3688.3|3683.3|3685.8|3681.3|0
1634209800000|2021-10-14 11:10:00|3688.8|3683.8|3690.8|3685.3|3690.8|3685.3|3688.3|3683.8|0
1634210100000|2021-10-14 11:15:00|3690.3||3691.8||3691.8||3690.3||0
1634210400000|2021-10-14 11:20:00|3691.3|3685.8|3692.3|3687.3|3692.3|3687.3|3691.3|3685.8|0
1634210700000|2021-10-14 11:25:00|3691.8||3692.8||3693.3||3691.8||1
1634211000000|2021-10-14 11:30:00|3693.3|3687.8|3690.8|3685.8|3693.3|3688.3|3690.8|3685.8|0
1634211300000|2021-10-14 11:35:00|3690.3|3686.3|3689.8|3685.3|3690.3|3686.3|3689.8|3684.8|2
1634211600000|2021-10-14 11:40:00|3690.3|3685.8|3691.8|3686.3|3691.8|3686.3|3689.8|3685.8|0
1634211900000|2021-10-14 11:45:00|3692.3|3686.8|3694.8|3689.3|3694.8|3689.3|3691.8|3686.8|3
1634212200000|2021-10-14 11:50:00|3695.3|3689.8|3694.8|3690.3|3695.3|3690.3|3694.8|3689.8|0
1634212500000|2021-10-14 11:55:00|3695.3||3695.8||3696.3||3695.3||0
1634212800000|2021-10-14 12:00:00|3696.3|3690.8|3697.8|3692.3|3698.3|3692.3|3696.3|3690.8|0
1634213100000|2021-10-14 12:05:00|3698.3|3693.3|3698.8|3693.8|3700.3|3694.3|3698.3|3693.3|0
1634213400000|2021-10-14 12:10:00||3693.3||3693.3||3693.3||3693.3|0
1634213700000|2021-10-14 12:15:00|3698.3|3694.8|3697.8|3693.3|3698.3|3695.8|3697.8|3693.3|1
1634214000000|2021-10-14 12:20:00|3696.8|3692.8|3696.8|3692.3|3696.8|3692.8|3696.8|3691.8|0
1634214300000|2021-10-14 12:25:00|3696.3|3691.8|3695.8|3686.8|3696.3|3691.8|3695.8|3686.8|0
1634214600000|2021-10-14 12:30:00|3695.3|3687.3|3697.3|3691.8|3697.3|3691.8|3695.3|3687.3|1
1634214900000|2021-10-14 12:35:00|3697.8|3691.3|3695.3|3690.3|3697.8|3691.3|3695.3|3689.8|0
1634215200000|2021-10-14 12:40:00|3695.8|3690.8|3699.8|3694.3|3699.8|3694.3|3695.3|3690.8|0
1634215500000|2021-10-14 12:45:00|3700.3|3694.8|3700.3|3694.3|3700.8|3695.3|3700.3|3694.3|0
1634215800000|2021-10-14 12:50:00|3699.8|3693.8|3694.8|3689.3|3699.8|3693.8|3694.3|3689.3|0
1634216100000|2021-10-14 12:55:00|3694.3|3688.8|3694.3|3689.3|3695.3|3689.3|3694.3|3688.8|0
1634216400000|2021-10-14 13:00:00|3695.3|3689.8|3695.3|3690.3|3695.8|3690.3|3695.3|3689.8|1
1634216700000|2021-10-14 13:05:00||3689.8||3690.3||3690.3||3689.8|0
1634217000000|2021-10-14 13:10:00|3695.8||3695.3||3695.8||3695.3||0
1634217300000|2021-10-14 13:15:00|3694.8|3689.8|3694.3|3689.3|3694.8|3689.8|3694.3|3688.8|0
1634217600000|2021-10-14 13:20:00|3694.8|3689.8|3696.3|3691.3|3697.3|3691.3|3694.8|3689.8|0
1634217900000|2021-10-14 13:25:00|3696.8|3690.8|3696.8|3691.3|3696.8|3691.3|3696.8|3690.8|1
1634218200000|2021-10-14 13:30:00|3696.3|3691.8|3695.3|3690.3|3700.3|3695.3|3695.3|3689.8|2
1634218500000|2021-10-14 13:35:00|3695.8|3689.8|3694.8|3689.8|3696.8|3691.3|3693.3|3687.3|0
1634218800000|2021-10-14 13:40:00|3695.3|3690.3|3700.3|3694.8|3701.8|3695.8|3695.3|3690.3|0
1634219100000|2021-10-14 13:45:00|3698.3|3694.3|3697.8|3694.3|3698.3|3694.8|3697.8|3694.3|0
1634219400000|2021-10-14 13:50:00|3697.3|3693.8|3700.3|3695.3|3700.8|3695.8|3696.8|3691.3|5
1634219700000|2021-10-14 13:55:00|3699.3|3695.8|3700.3|3694.8|3700.3|3696.3|3698.3|3692.8|4
1634220000000|2021-10-14 14:00:00|3700.8|3695.3|3702.3|3696.8|3702.8|3697.8|3700.8|3695.3|0
1634220300000|2021-10-14 14:05:00|3701.3|3696.3|3702.8|3697.8|3702.8|3697.8|3700.3|3694.3|0
1634220600000|2021-10-14 14:10:00|3703.3||3703.3||3703.8||3702.8||0
1634220900000|2021-10-14 14:15:00|3703.8|3698.3|3704.8|3699.8|3705.3|3699.8|3703.8|3698.3|0
1634221200000|2021-10-14 14:20:00|3705.3|3700.8|3704.8|3699.3|3706.3|3700.8|3704.8|3699.3|0
1634221500000|2021-10-14 14:25:00|3704.3|3698.8|3700.8|3694.8|3704.3|3698.8|3700.8|3694.8|2
1634221800000|2021-10-14 14:30:00|3700.3|3694.3|3698.8|3692.8|3700.3|3694.3|3698.8|3692.3|13
1634222100000|2021-10-14 14:35:00|3698.3|3692.3|3701.8|3696.8|3701.8|3696.8|3697.8|3692.3|0
1634222400000|2021-10-14 14:40:00|3701.3|3696.3|3701.3|3695.8|3701.3|3696.3|3700.8|3695.8|0
1634222700000|2021-10-14 14:45:00|3701.8|3696.3|3701.8|3696.8|3701.8|3696.8|3701.8|3696.3|0
1634223000000|2021-10-14 14:50:00|3702.3|3697.3|3704.3|3698.8|3704.3|3698.8|3702.3|3697.3|0
1634223300000|2021-10-14 14:55:00|3704.8|3699.8|3705.8|3699.8|3705.8|3700.8|3704.8|3699.8|0
1634223600000|2021-10-14 15:00:00|3706.3|3700.3|3706.3|3700.8|3706.8|3700.8|3705.8|3700.3|0
1634223900000|2021-10-14 15:05:00|3706.8|3701.3|3706.8|3701.8|3707.3|3701.8|3706.3|3701.3|0
1634224200000|2021-10-14 15:10:00|3707.3|3702.3|3706.8|3703.3|3707.3|3703.3|3706.8|3702.3|0
1634224500000|2021-10-14 15:15:00|3707.3||3708.8||3708.8||3707.3||1
1634224800000|2021-10-14 15:20:00|3709.3|3703.8|3711.8|3707.3|3712.3|3707.3|3709.3|3703.8|0
1634225100000|2021-10-14 15:25:00|3712.3||3720.8||3720.8||3712.3||2
1634225400000|2021-10-14 15:30:00|3721.3|3706.8|3732.3|3706.3|3732.3|3706.8|3721.3|3706.3|3
1634226000000|2021-10-14 15:40:00|3720.8|3694.8|3730.3|3694.8|3736.3|3694.8|3720.3|3694.8|0
1634226600000|2021-10-14 15:50:00|3736.3||3736.3||3736.3||3736.3||0
1634227800000|2021-10-14 16:10:00|3743.8|3695.3|3735.8|3695.3|3743.8|3695.3|3735.8|3695.3|0
1634228100000|2021-10-14 16:15:00|3735.3|3668.8|3735.3|3695.8|3735.3|3695.8|3735.3|3668.8|0
1634228400000|2021-10-14 16:20:00|3751.8|3696.3|3734.8|3696.3|3751.8|3696.3|3734.8|3696.3|0
1634228700000|2021-10-14 16:25:00|3734.3|3688.3|3741.3|3697.3|3751.8|3697.3|3734.3|3688.3|0
1634229000000|2021-10-14 16:30:00|3740.8|3689.3|3740.8|3697.8|3740.8|3697.8|3740.8|3689.3|0
1634229300000|2021-10-14 16:35:00|3751.8|3698.3|3739.8|3698.8|3751.8|3698.8|3739.8|3668.8|0
1634229600000|2021-10-14 16:40:00|3739.3|3690.8|3739.3|3699.3|3739.3|3699.3|3739.3|3690.8|0
1634230500000|2021-10-14 16:55:00|3751.8|3692.3|3738.8|3692.3|3751.8|3692.3|3738.8|3692.3|0
1634231400000|2021-10-14 17:10:00|3751.8|3692.8|3737.8|3693.3|3751.8|3693.3|3737.8|3668.8|0
1634231700000|2021-10-14 17:15:00|3751.8|3693.8|3736.8|3694.3|3751.8|3694.3|3736.8|3685.8|0
1634232300000|2021-10-14 17:25:00|3736.3|3686.3|3736.3|3694.8|3736.3|3694.8|3736.3|3686.3|0
1634232600000|2021-10-14 17:30:00|3735.8|3668.8|3735.8|3695.3|3735.8|3695.3|3735.8|3668.8|0
1634232900000|2021-10-14 17:35:00|3735.3|3668.8|3735.3|3695.8|3735.3|3695.8|3735.3|3668.8|0
1634233500000|2021-10-14 17:45:00|3751.8|3696.3|3734.8|3696.3|3751.8|3696.3|3734.8|3696.3|0
1634234100000|2021-10-14 17:55:00|3734.3|3688.3|3734.3|3696.8|3734.3|3696.8|3734.3|3688.3|0
1634234400000|2021-10-14 18:00:00|3751.8|3697.3|3733.3|3697.8|3751.8|3697.8|3733.3|3668.8|0
1634235000000|2021-10-14 18:10:00|3741.3|3698.3|3739.8|3691.3|3741.3|3698.3|3732.8|3691.3|0
1634235300000|2021-10-14 18:15:00|3751.8|3691.8|3739.3|3691.8|3751.8|3691.8|3739.3|3691.8|0
1634235600000|2021-10-14 18:20:00|3747.3|3692.3|3738.8|3692.3|3747.3|3692.3|3738.8|3692.3|0
1634235900000|2021-10-14 18:25:00|3738.3|3668.8|3737.3|3693.8|3751.8|3693.8|3737.3|3668.8|0
1634236500000|2021-10-14 18:35:00|3745.3|3694.3|3736.3|3694.8|3751.8|3694.8|3736.3|3694.3|0
1634237700000|2021-10-14 18:55:00|3744.3|3695.3|3735.8|3695.3|3744.3|3695.3|3735.8|3695.3|0
1634238900000|2021-10-14 19:15:00|3735.3|3687.3|3735.3|3695.8|3735.3|3695.8|3735.3|3687.3|0
1634239500000|2021-10-14 19:25:00|3743.3|3696.3|3734.8|3696.3|3743.3|3696.3|3734.8|3696.3|0
1634240100000|2021-10-14 19:35:00|3751.8|3696.8|3733.8|3697.3|3751.8|3697.3|3733.8|3688.8|0
1634240400000|2021-10-14 19:40:00|3741.8|3697.8|3733.3|3697.8|3741.8|3697.8|3733.3|3697.8|0
1634240700000|2021-10-14 19:45:00||3689.8||3689.8||3689.8||3689.8|0
1634241000000|2021-10-14 19:50:00|3751.8|3668.8|3751.8|3668.8|3751.8|3668.8|3751.8|3668.8|0
1634277600000|2021-10-15 06:00:00|3752.3|3696.3|3752.3|3669.3|3752.3|3696.3|3751.8|3668.3|0
1634277900000|2021-10-15 06:05:00||3709.8||3709.8||3709.8||3709.8|0
1634278200000|2021-10-15 06:10:00|3751.8|3710.3|3751.8|3710.3|3751.8|3710.3|3751.8|3710.3|0
1634279700000|2021-10-15 06:35:00||3709.8||3709.8||3709.8||3709.8|0
1634280600000|2021-10-15 06:50:00|3751.3||3749.8||3751.8||3747.3||0
1634280900000|2021-10-15 06:55:00|3749.3|3710.3|3744.3|3716.3|3751.8|3719.8|3740.8|3710.3|0
1634281200000|2021-10-15 07:00:00|3743.8|3716.8|3717.8|3712.3|3743.8|3719.8|3716.8|3710.8|8
1634281500000|2021-10-15 07:05:00|3718.3|3712.8|3726.3|3722.8|3729.3|3724.3|3717.8|3712.8|0
1634281800000|2021-10-15 07:10:00|3725.8|3722.3|3719.8|3715.3|3727.3|3722.3|3716.8|3713.3|3
1634282100000|2021-10-15 07:15:00|3720.3|3716.3|3713.3|3709.3|3720.8|3716.3|3712.3|3708.8|0
1634282400000|2021-10-15 07:20:00|3712.8|3708.8|3713.8|3710.3|3714.8|3710.8|3707.8|3704.3|0
1634282700000|2021-10-15 07:25:00|3713.3|3709.8|3711.8|3708.3|3718.3|3713.8|3711.3|3708.3|0
1634283000000|2021-10-15 07:30:00|3710.8|3707.8|3711.3|3707.8|3712.3|3708.3|3709.8|3706.3|5
1634283300000|2021-10-15 07:35:00|3710.3|3707.3|3712.3|3708.8|3713.8|3709.8|3709.8|3706.3|0
1634283600000|2021-10-15 07:40:00|3712.8|3709.3|3714.8|3711.3|3715.3|3711.8|3712.8|3709.3|0
1634283900000|2021-10-15 07:45:00|3714.3|3710.8|3714.8|3711.8|3717.8|3713.8|3713.8|3709.8|0
1634284200000|2021-10-15 07:50:00|3714.3|3711.3|3711.8|3708.3|3714.3|3711.3|3711.3|3707.3|5
1634284500000|2021-10-15 07:55:00|3712.3|3708.8|3711.8|3708.3|3712.3|3708.8|3709.3|3705.8|0
1634284800000|2021-10-15 08:00:00|3711.3|3707.8|3716.3|3712.8|3716.3|3712.8|3710.8|3706.8|0
1634285100000|2021-10-15 08:05:00|3716.8|3712.3|3715.3|3711.3|3716.8|3713.3|3713.8|3710.3|0
1634285400000|2021-10-15 08:10:00|3715.8|3711.8|3718.3|3714.8|3718.3|3714.8|3714.3|3710.8|0
1634285700000|2021-10-15 08:15:00|3717.8|3714.3|3716.8|3713.3|3718.8|3715.3|3716.3|3712.8|0
1634286000000|2021-10-15 08:20:00|3717.3|3713.8|3715.8|3712.3|3717.8|3714.3|3714.3|3710.8|0
1634286300000|2021-10-15 08:25:00|3716.3|3712.8|3721.3|3717.8|3721.3|3717.8|3714.3|3710.8|0
1634286600000|2021-10-15 08:30:00|3721.8|3718.3|3724.8|3721.3|3726.3|3722.8|3721.8|3718.3|0
1634286900000|2021-10-15 08:35:00|3724.3|3720.8|3722.3|3718.8|3724.3|3720.8|3721.8|3718.3|0
1634287200000|2021-10-15 08:40:00|3722.8|3719.3|3721.8|3718.3|3724.3|3721.3|3721.3|3717.8|0
1634287500000|2021-10-15 08:45:00|3722.3|3718.8|3723.8|3720.8|3724.8|3721.3|3721.3|3717.8|24
1634287800000|2021-10-15 08:50:00|3724.3|3720.3|3721.8|3717.8|3725.3|3721.3|3721.8|3717.8|0
1634288100000|2021-10-15 08:55:00|3722.3|3718.3|3723.3|3719.8|3724.3|3720.3|3721.3|3717.8|0
1634288400000|2021-10-15 09:00:00|3722.3|3719.3|3721.8|3718.3|3722.8|3719.3|3721.3|3717.3|0
1634288700000|2021-10-15 09:05:00|3722.3|3718.8|3724.8|3721.3|3724.8|3721.3|3720.3|3716.8|0
1634289000000|2021-10-15 09:10:00|3725.3|3721.8|3727.3|3723.8|3727.3|3724.3|3724.3|3720.8|0
1634289300000|2021-10-15 09:15:00|3727.8|3724.3|3725.8|3722.3|3727.8|3724.3|3724.3|3721.3|0
1634289600000|2021-10-15 09:20:00|3725.3|3721.8|3722.3|3718.8|3725.3|3721.8|3722.3|3718.8|0
1634289900000|2021-10-15 09:25:00|3722.8|3719.3|3724.3|3720.3|3724.3|3720.3|3722.8|3719.3|0
1634290200000|2021-10-15 09:30:00|3723.8|3719.8|3718.8|3715.3|3723.8|3719.8|3718.8|3715.3|4
1634290500000|2021-10-15 09:35:00|3719.3|3714.8|3719.3|3716.3|3720.3|3716.3|3719.3|3714.8|0
1634290800000|2021-10-15 09:40:00|3719.8|3715.8|3722.8|3719.3|3722.8|3719.3|3719.8|3715.8|0
1634291100000|2021-10-15 09:45:00|3723.3|3719.8|3723.8|3720.3|3723.8|3720.3|3722.3|3718.8|0
1634291400000|2021-10-15 09:50:00|3724.3|3719.8|3723.3|3719.8|3725.3|3721.3|3722.3|3718.8|0
1634291700000|2021-10-15 09:55:00|3723.8|3720.3|3725.3|3721.8|3726.3|3722.8|3723.3|3719.8|0
1634292000000|2021-10-15 10:00:00|3724.8|3721.3|3724.3|3720.8|3725.3|3721.8|3722.3|3718.3|0
1634292300000|2021-10-15 10:05:00|3723.8|3720.3|3723.8|3720.3|3723.8|3720.3|3721.8|3718.3|0
1634292600000|2021-10-15 10:10:00|3723.3|3720.8|3724.8|3721.8|3725.8|3722.3|3723.3|3720.8|0
1634292900000|2021-10-15 10:15:00|3725.3|3722.3|3723.3|3719.8|3726.3|3722.8|3723.3|3719.8|0
1634293200000|2021-10-15 10:20:00|3723.8|3719.3|3724.8|3721.3|3725.3|3721.3|3723.3|3719.3|0
1634293500000|2021-10-15 10:25:00|3725.3|3721.8|3726.8|3722.8|3726.8|3723.3|3724.8|3721.8|0
1634293800000|2021-10-15 10:30:00|3726.3|3722.3|3723.3|3719.8|3726.8|3722.3|3722.8|3719.3|0
1634294100000|2021-10-15 10:35:00|3722.8|3719.3|3719.8|3716.3|3722.8|3719.3|3719.8|3716.3|0
1634294400000|2021-10-15 10:40:00|3720.3|3716.8|3721.3|3717.3|3721.3|3717.8|3719.8|3716.3|1
1634294700000|2021-10-15 10:45:00|3721.8|3717.8|3720.8|3717.3|3723.3|3719.3|3720.8|3717.3|1
1634295000000|2021-10-15 10:50:00|3721.3|3716.8|3718.8|3714.8|3721.3|3716.8|3718.8|3714.8|0
1634295300000|2021-10-15 10:55:00|3719.3|3715.3|3719.8|3716.3|3720.8|3717.3|3718.8|3715.3|0
1634295600000|2021-10-15 11:00:00|3722.8|3712.8|3720.3|3715.8|3723.3|3715.8|3719.8|3711.8|0
1634295900000|2021-10-15 11:05:00|3719.8|3716.3|3718.3|3714.8|3721.8|3718.3|3718.3|3714.8|0
1634296200000|2021-10-15 11:10:00|3717.8|3714.3|3719.3|3715.8|3719.8|3716.3|3717.8|3713.8|0
1634296500000|2021-10-15 11:15:00|3719.8|3716.3|3719.3|3715.8|3720.3|3716.8|3718.8|3714.8|0
1634296800000|2021-10-15 11:20:00|3719.8|3716.3|3720.8|3717.3|3721.8|3717.8|3719.8|3716.3|0
1634297100000|2021-10-15 11:25:00|3720.3|3716.8|3720.3|3716.8|3720.8|3717.3|3719.8|3716.3|0
1634297400000|2021-10-15 11:30:00|3720.8|3716.3|3717.8|3714.3|3720.8|3716.8|3717.8|3714.3|0
1634297700000|2021-10-15 11:35:00|3718.3|3713.8|3718.3|3713.8|3718.8|3715.3|3717.8|3713.8|0
1634298000000|2021-10-15 11:40:00|3718.8|3714.3|3718.8|3714.8|3719.3|3715.8|3718.3|3714.3|0
1634298300000|2021-10-15 11:45:00|3719.3|3715.3|3718.8|3714.8|3719.8|3715.8|3718.3|3714.8|0
1634298600000|2021-10-15 11:50:00|3719.3|3715.3|3721.8|3718.3|3722.3|3718.3|3719.3|3715.3|0
1634298900000|2021-10-15 11:55:00|3721.3|3717.8|3720.3|3716.8|3721.3|3717.8|3720.3|3716.8|0
1634299200000|2021-10-15 12:00:00|3720.8|3716.3|3718.8|3715.3|3720.8|3716.8|3718.8|3715.3|0
1634299500000|2021-10-15 12:05:00|3718.3|3714.8|3716.8|3713.3|3719.3|3715.8|3716.8|3712.8|0
1634299800000|2021-10-15 12:10:00|3717.3|3713.8|3718.3|3714.8|3718.3|3714.8|3717.3|3713.3|0
1634300100000|2021-10-15 12:15:00|3717.8|3714.3|3718.3|3714.8|3719.3|3715.8|3717.8|3714.3|0
1634300400000|2021-10-15 12:20:00|3718.8|3715.3|3720.3|3716.8|3720.3|3716.8|3718.8|3715.3|0
1634300700000|2021-10-15 12:25:00|3720.8|3717.3|3721.3|3716.3|3722.8|3719.3|3720.3|3714.3|0
1634301000000|2021-10-15 12:30:00|3720.3|3715.8|3721.3|3717.8|3721.8|3717.8|3719.8|3715.8|0
1634301300000|2021-10-15 12:35:00|3720.8|3717.3|3725.8|3722.3|3726.3|3722.8|3720.3|3716.8|0
1634301600000|2021-10-15 12:40:00|3726.3|3722.8|3724.8|3721.3|3726.8|3722.8|3724.3|3720.8|0
1634301900000|2021-10-15 12:45:00|3724.3|3720.8|3723.3|3719.3|3724.8|3720.8|3722.3|3718.3|1
1634302200000|2021-10-15 12:50:00|3722.8|3719.8|3724.3|3720.8|3724.3|3720.8|3722.3|3718.8|0
1634302500000|2021-10-15 12:55:00|3723.8|3720.3|3723.8|3720.3|3725.3|3721.3|3723.3|3719.8|0
1634302800000|2021-10-15 13:00:00|3723.3|3719.8|3720.3|3716.8|3723.8|3719.8|3720.3|3716.8|0
1634303100000|2021-10-15 13:05:00|3719.8|3716.3|3719.3|3715.3|3720.3|3716.3|3718.8|3714.8|0
1634303400000|2021-10-15 13:10:00|3718.8|3715.8|3716.3|3712.8|3718.8|3715.8|3716.3|3712.8|0
1634303700000|2021-10-15 13:15:00|3716.8|3713.3|3716.8|3712.8|3718.3|3714.8|3716.3|3712.8|2
1634304000000|2021-10-15 13:20:00|3716.3|3712.3|3715.8|3712.3|3717.3|3713.8|3715.8|3712.3|0
1634304300000|2021-10-15 13:25:00|3716.3|3712.8|3717.3|3713.3|3719.8|3715.8|3715.8|3712.3|0
1634304600000|2021-10-15 13:30:00|3716.8|3714.3|3712.8|3709.3|3718.8|3714.8|3710.8|3706.8|0
1634304900000|2021-10-15 13:35:00|3713.3|3709.8|3712.3|3708.3|3714.8|3710.3|3710.8|3706.8|0
1634305200000|2021-10-15 13:40:00|3711.8|3707.8|3712.3|3708.3|3712.3|3708.3|3709.8|3705.8|0
1634305500000|2021-10-15 13:45:00|3711.8|3708.8|3715.3|3711.3|3715.3|3711.3|3710.8|3706.8|0
1634305800000|2021-10-15 13:50:00|3715.8|3711.8|3718.3|3714.3|3718.3|3714.3|3715.3|3711.3|0
1634306100000|2021-10-15 13:55:00|3718.8|3713.8|3719.3|3713.3|3721.3|3717.3|3717.8|3711.3|0
1634306400000|2021-10-15 14:00:00|3719.8|3713.8|3715.8|3711.8|3719.8|3714.8|3713.8|3710.3|0
1634306700000|2021-10-15 14:05:00|3715.3|3712.3|3718.3|3714.3|3721.3|3717.3|3715.3|3711.8|0
1634307000000|2021-10-15 14:10:00|3718.8|3714.8|3717.8|3714.3|3720.8|3716.8|3717.3|3713.8|0
1634307300000|2021-10-15 14:15:00|3718.3|3714.8|3719.3|3715.8|3720.3|3716.8|3717.8|3714.8|0
1634307600000|2021-10-15 14:20:00|3719.8|3716.3|3720.8|3716.8|3721.8|3717.8|3719.3|3715.8|0
1634307900000|2021-10-15 14:25:00|3720.3|3717.3|3715.8|3712.3|3721.3|3717.3|3715.8|3712.3|0
1634308200000|2021-10-15 14:30:00|3716.3|3712.8|3720.3|3716.8|3720.8|3716.8|3716.3|3712.8|0
1634308500000|2021-10-15 14:35:00|3719.8|3716.3|3721.8|3718.3|3722.8|3719.3|3719.3|3715.8|1
1634308800000|2021-10-15 14:40:00|3721.3|3717.8|3720.3|3716.8|3721.3|3717.8|3719.3|3715.8|0
1634309100000|2021-10-15 14:45:00|3720.8|3717.3|3722.8|3717.8|3722.8|3717.8|3720.8|3717.3|0
1634309400000|2021-10-15 14:50:00|3723.3|3718.3|3722.8|3719.3|3724.3|3720.8|3722.3|3718.3|0
1634309700000|2021-10-15 14:55:00|3723.3|3719.8|3725.8|3720.3|3726.3|3720.3|3722.8|3719.3|0
1634310000000|2021-10-15 15:00:00|3726.3|3720.8|3725.8|3721.8|3726.8|3723.3|3725.3|3720.8|0
1634310300000|2021-10-15 15:05:00|3725.3|3722.3|3726.8|3723.3|3727.3|3723.3|3725.3|3721.8|1
1634310600000|2021-10-15 15:10:00|3727.3|3722.8|3726.3|3722.8|3728.3|3724.3|3726.3|3722.8|0
1634310900000|2021-10-15 15:15:00|3725.8|3722.3|3726.3|3722.3|3726.8|3722.8|3725.8|3722.3|0
1634311200000|2021-10-15 15:20:00|3726.8|3722.8|3727.3|3723.3|3728.3|3724.3|3726.8|3722.8|0
1634311500000|2021-10-15 15:25:00|3727.8|3723.8|3734.3|3724.3|3734.3|3724.8|3726.3|3718.8|2
1634311800000|2021-10-15 15:30:00|3729.3|3718.8|3730.3|3721.8|3734.3|3723.3|3729.3|3712.8|0
1634312100000|2021-10-15 15:35:00|3736.8|3722.3|3734.3|3714.3|3746.8|3723.3|3734.3|3714.3|0
1634312400000|2021-10-15 15:40:00|3734.8|3709.8|3744.8|3724.8|3745.3|3724.8|3734.8|3709.8|0
1634312700000|2021-10-15 15:45:00|3752.8||3744.3||3752.8||3744.3||0
1634313000000|2021-10-15 15:50:00|3752.8||3743.3||3752.8||3743.3||0
1634313300000|2021-10-15 15:55:00|3752.8||3748.3||3752.8||3742.8||0
1634313600000|2021-10-15 16:00:00|3752.8||3747.8||3752.8||3747.8||0
1634314800000|2021-10-15 16:20:00|3752.8||3747.3||3752.8||3747.3||0
1634315100000|2021-10-15 16:25:00|3752.8||3745.3||3752.8||3745.3||0
1634316000000|2021-10-15 16:40:00|3752.8||3751.8||3752.8||3744.8||0
1634316300000|2021-10-15 16:45:00|3752.8||3750.8||3752.8||3750.8||0
1634317200000|2021-10-15 17:00:00|3752.8||3750.3||3752.8||3750.3||0
1634318100000|2021-10-15 17:15:00|3752.8||3748.8||3752.8||3748.8||0
1634318400000|2021-10-15 17:20:00|3752.8||3748.3||3752.8||3748.3||0
1634318700000|2021-10-15 17:25:00|3752.8||3746.8||3752.8||3746.8||0
1634319000000|2021-10-15 17:30:00|3752.8||3746.3||3752.8||3746.3||0
1634319600000|2021-10-15 17:40:00|3752.8||3745.3||3752.8||3745.3||0
1634320200000|2021-10-15 17:50:00|3752.8||3744.3||3752.8||3744.3||0
1634321400000|2021-10-15 18:10:00|3752.8||3745.3||3752.8||3745.3||0
1634322300000|2021-10-15 18:25:00|3752.8||3744.8||3752.8||3744.8||0
1634322900000|2021-10-15 18:35:00|3752.8||3743.3||3752.8||3743.3||0
1634323200000|2021-10-15 18:40:00|3752.8||3742.3||3752.8||3742.3||0
1634323500000|2021-10-15 18:45:00|3750.3||3749.3||3750.3||3749.3||0
1634323800000|2021-10-15 18:50:00|3752.8||3748.8||3752.8||3748.8||0
1634324400000|2021-10-15 19:00:00|3752.8||3747.8||3752.8||3747.8||0
1634325300000|2021-10-15 19:15:00|3752.8||3747.3||3752.8||3747.3||0
1634325600000|2021-10-15 19:20:00|3752.8||3746.8||3752.8||3746.8||0
1634325900000|2021-10-15 19:25:00|3752.8||3746.3||3752.8||3746.3||0
1634326200000|2021-10-15 19:30:00|3752.8||3745.3||3752.8||3745.3||0
1634326500000|2021-10-15 19:35:00|3752.8||3743.8||3752.8||3743.8||0
1634326800000|2021-10-15 19:40:00|3751.8||3750.8||3751.8||3750.8||0
1634327100000|2021-10-15 19:45:00|3752.8||3752.8||3752.8||3749.8||0
1634327400000|2021-10-15 19:50:00|3752.3||3745.8||3752.8||3743.3||0
1634327700000|2021-10-15 19:55:00|3752.8||3752.8||3752.8||3744.8||0
1634536800000|2021-10-18 06:00:00|3749.8|3691.8|3749.8|3692.3|3749.8|3693.3|3748.3|3691.8|0
1634539500000|2021-10-18 06:45:00|3750.3||3750.3||3750.3||3750.3||0
1634539800000|2021-10-18 06:50:00||3669.8||3668.3||3669.8||3668.3|0
1634540100000|2021-10-18 06:55:00|3749.8|3668.8|3742.3|3699.8|3749.8|3700.3|3742.3|3668.8|0
1634540400000|2021-10-18 07:00:00|3735.8|3700.3|3709.8|3703.8|3735.8|3706.8|3709.8|3699.3|0
1634540700000|2021-10-18 07:05:00|3709.3|3703.3|3728.8|3705.8|3733.8|3705.8|3706.8|3681.8|0
1634541000000|2021-10-18 07:10:00|3728.3|3705.3|3712.3|3707.3|3729.8|3707.3|3711.8|3686.8|0
1634541300000|2021-10-18 07:15:00|3712.8|3706.8|3708.3|3703.8|3712.8|3708.3|3708.3|3703.8|2
1634541600000|2021-10-18 07:20:00|3707.8|3704.3|3701.8|3698.3|3707.8|3704.3|3699.8|3695.8|1
1634541900000|2021-10-18 07:25:00|3702.3|3698.8|3707.3|3703.3|3709.8|3706.3|3702.3|3698.8|4
1634542200000|2021-10-18 07:30:00|3706.8|3703.8|3705.3|3702.3|3708.8|3704.3|3703.3|3699.8|0
1634542500000|2021-10-18 07:35:00|3705.8|3701.8|3708.3|3704.3|3709.3|3705.8|3704.3|3700.8|0
1634542800000|2021-10-18 07:40:00|3707.3|3703.8|3706.8|3703.3|3708.8|3705.3|3706.8|3703.3|1
1634543100000|2021-10-18 07:45:00|3705.8|3702.8|3709.8|3706.3|3710.3|3706.8|3705.8|3702.8|0
1634543400000|2021-10-18 07:50:00|3709.3|3705.8|3708.3|3704.8|3710.3|3706.8|3705.8|3702.3|0
1634543700000|2021-10-18 07:55:00|3708.8|3704.3|3709.8|3706.3|3711.3|3707.8|3708.8|3704.3|0
1634544000000|2021-10-18 08:00:00|3709.3|3705.3|3717.8|3714.3|3718.3|3714.8|3708.3|3704.8|0
1634544300000|2021-10-18 08:05:00|3717.3|3713.8|3713.8|3709.8|3717.3|3713.8|3713.3|3709.8|0
1634544600000|2021-10-18 08:10:00|3713.3|3709.3|3712.8|3709.3|3713.3|3709.8|3711.3|3707.8|0
1634544900000|2021-10-18 08:15:00|3711.8|3708.8|3708.8|3705.3|3711.8|3708.8|3707.3|3703.8|0
1634545200000|2021-10-18 08:20:00|3708.3|3704.8|3708.8|3704.8|3710.3|3706.8|3706.8|3702.8|0
1634545500000|2021-10-18 08:25:00|3708.3|3704.3|3706.3|3702.8|3708.3|3704.8|3706.3|3702.3|0
1634545800000|2021-10-18 08:30:00|3706.8|3702.3|3710.3|3706.8|3710.3|3706.8|3705.8|3702.3|4
1634546100000|2021-10-18 08:35:00|3710.8|3707.3|3708.8|3704.8|3711.8|3707.8|3708.3|3704.8|0
1634546400000|2021-10-18 08:40:00|3708.3|3704.3|3708.8|3705.3|3709.3|3705.8|3706.3|3702.8|0
1634546700000|2021-10-18 08:45:00|3708.3|3704.8|3711.8|3708.3|3714.3|3710.3|3708.3|3704.8|0
1634547000000|2021-10-18 08:50:00|3711.3|3707.8|3709.8|3706.3|3711.3|3708.3|3708.3|3704.8|0
1634547300000|2021-10-18 08:55:00|3710.3|3706.8|3709.8|3706.3|3712.8|3709.3|3709.3|3706.3|0
1634547600000|2021-10-18 09:00:00|3709.3|3705.8|3709.8|3703.8|3710.3|3706.3|3708.3|3702.8|0
1634547900000|2021-10-18 09:05:00|3708.3|3703.3|3708.3|3704.8|3709.8|3706.3|3707.8|3701.3|0
1634548200000|2021-10-18 09:10:00|3707.3|3705.3|3707.8|3704.3|3708.8|3705.3|3706.3|3702.8|0
1634548500000|2021-10-18 09:15:00|3708.3|3704.8|3710.8|3707.3|3711.3|3707.3|3708.3|3704.8|0
1634548800000|2021-10-18 09:20:00|3711.3|3707.8|3711.3|3707.8|3711.8|3708.3|3709.3|3705.8|0
1634549100000|2021-10-18 09:25:00|3711.8|3708.3|3713.3|3709.8|3713.3|3709.8|3711.3|3707.8|0
1634549400000|2021-10-18 09:30:00|3712.8|3709.3|3713.8|3710.3|3714.3|3710.8|3711.8|3707.8|0
1634549700000|2021-10-18 09:35:00|3713.3|3710.8|3711.3|3707.8|3713.3|3710.8|3711.3|3707.8|0
1634550000000|2021-10-18 09:40:00|3710.3|3707.3|3711.3|3707.8|3712.8|3708.8|3710.3|3706.8|0
1634550300000|2021-10-18 09:45:00|3710.8|3707.3|3710.8|3706.8|3711.3|3707.8|3709.3|3705.8|0
1634550600000|2021-10-18 09:50:00|3711.3|3707.3|3711.8|3708.3|3712.8|3708.8|3711.3|3707.3|0
1634550900000|2021-10-18 09:55:00|3711.3|3707.8|3711.3|3707.3|3711.8|3707.8|3709.8|3706.3|0
1634551200000|2021-10-18 10:00:00|3710.8|3707.8|3710.3|3706.8|3710.8|3707.8|3709.8|3706.8|0
1634551500000|2021-10-18 10:05:00|3709.8|3706.3|3704.8|3701.8|3709.8|3706.3|3704.8|3701.8|0
1634551800000|2021-10-18 10:10:00|3704.3|3701.3|3700.3|3696.8|3704.3|3701.8|3699.8|3696.3|0
1634552100000|2021-10-18 10:15:00|3699.8|3696.3|3700.8|3697.3|3701.3|3697.8|3698.3|3694.8|0
1634552400000|2021-10-18 10:20:00|3701.3|3697.8|3702.3|3698.8|3703.3|3699.8|3701.3|3697.8|5
1634552700000|2021-10-18 10:25:00|3701.8|3698.3|3703.8|3700.3|3703.8|3700.3|3701.8|3697.8|0
1634553000000|2021-10-18 10:30:00|3703.3|3699.8|3703.8|3700.3|3704.3|3700.8|3702.8|3698.8|0
1634553300000|2021-10-18 10:35:00|3703.3|3699.8|3701.3|3698.3|3704.3|3700.8|3701.3|3697.8|0
1634553600000|2021-10-18 10:40:00|3701.8|3697.8|3704.8|3701.3|3704.8|3701.3|3701.3|3697.8|0
1634553900000|2021-10-18 10:45:00|3704.3|3700.8|3705.8|3702.3|3706.3|3702.8|3703.8|3700.3|0
1634554200000|2021-10-18 10:50:00|3706.3|3702.8|3704.3|3700.8|3706.3|3702.8|3703.8|3700.3|0
1634554500000|2021-10-18 10:55:00|3704.8|3701.3|3703.8|3700.3|3704.8|3701.3|3703.3|3699.8|1
1634554800000|2021-10-18 11:00:00|3707.8|3699.8|3703.8|3700.3|3707.8|3701.8|3703.8|3697.8|0
1634555100000|2021-10-18 11:05:00|3703.3|3699.8|3705.8|3702.3|3706.3|3702.3|3703.3|3699.8|0
1634555400000|2021-10-18 11:10:00|3705.3|3701.8|3706.3|3702.8|3706.3|3703.3|3705.3|3701.8|0
1634555700000|2021-10-18 11:15:00|3706.8|3702.3|3706.8|3703.3|3706.8|3703.3|3706.3|3702.3|0
1634556000000|2021-10-18 11:20:00|3707.3|3703.8|3709.3|3705.8|3709.3|3705.8|3707.3|3703.8|0
1634556300000|2021-10-18 11:25:00|3708.8|3705.3|3711.8|3708.3|3711.8|3708.3|3708.8|3704.8|0
1634556600000|2021-10-18 11:30:00|3711.3|3707.8|3709.8|3706.3|3711.3|3707.8|3708.3|3704.8|0
1634556900000|2021-10-18 11:35:00|3709.3|3705.8|3707.8|3704.3|3710.8|3707.3|3707.3|3703.8|0
1634557200000|2021-10-18 11:40:00|3707.3|3703.8|3708.3|3704.8|3708.3|3704.8|3706.8|3703.3|0
1634557500000|2021-10-18 11:45:00|3707.8|3704.3|3710.3|3706.8|3710.3|3706.8|3707.8|3704.3|0
1634557800000|2021-10-18 11:50:00|3710.8|3707.3|3709.3|3705.8|3710.8|3707.3|3708.8|3705.3|0
1634558100000|2021-10-18 11:55:00|3708.8|3705.3|3708.3|3704.8|3708.8|3705.3|3708.3|3704.3|0
1634558400000|2021-10-18 12:00:00|3707.8|3704.3|3702.8|3698.8|3707.8|3704.3|3701.3|3697.8|4
1634558700000|2021-10-18 12:05:00|3702.3|3699.3|3708.8|3705.8|3709.3|3705.8|3702.3|3699.3|0
1634559000000|2021-10-18 12:10:00|3708.3|3705.3|3706.3|3702.8|3708.3|3705.8|3705.8|3702.3|0
1634559300000|2021-10-18 12:15:00|3706.8|3703.3|3706.8|3703.3|3708.3|3704.8|3705.8|3701.8|0
1634559600000|2021-10-18 12:20:00|3707.3|3703.8|3704.8|3701.3|3708.8|3704.8|3704.8|3701.3|0
1634559900000|2021-10-18 12:25:00|3705.3|3701.8|3705.8|3702.3|3706.3|3702.3|3703.8|3700.3|0
1634560200000|2021-10-18 12:30:00|3705.3|3701.8|3706.8|3701.8|3706.8|3702.8|3703.3|3699.8|0
1634560500000|2021-10-18 12:35:00|3707.3|3702.3|3707.8|3704.3|3707.8|3704.3|3706.8|3702.3|0
1634560800000|2021-10-18 12:40:00|3707.3|3703.8|3704.8|3701.3|3707.3|3703.8|3704.3|3700.8|0
1634561100000|2021-10-18 12:45:00|3704.3|3700.8|3701.8|3698.3|3704.3|3700.8|3701.3|3697.8|0
1634561400000|2021-10-18 12:50:00|3701.3|3697.8|3700.8|3697.3|3701.3|3698.8|3699.3|3695.8|10
1634561700000|2021-10-18 12:55:00|3701.3|3696.8|3703.3|3699.8|3703.3|3699.8|3700.8|3696.8|0
1634562000000|2021-10-18 13:00:00|3703.8|3699.3|3704.8|3701.3|3705.3|3701.8|3703.8|3699.3|0
1634562300000|2021-10-18 13:05:00|3705.3|3701.8|3708.8|3704.8|3709.3|3705.8|3705.3|3701.8|0
1634562600000|2021-10-18 13:10:00|3708.3|3705.3|3708.8|3704.3|3708.8|3705.3|3706.8|3703.3|0
1634562900000|2021-10-18 13:15:00|3709.3|3704.8|3708.8|3705.3|3709.8|3706.3|3708.3|3704.8|20
1634563200000|2021-10-18 13:20:00|3709.3|3705.8|3706.8|3703.3|3709.8|3706.3|3706.8|3702.8|0
1634563500000|2021-10-18 13:25:00|3707.3|3703.8|3707.8|3703.8|3708.3|3704.3|3706.3|3702.3|0
1634563800000|2021-10-18 13:30:00|3707.3|3703.3|3706.3|3702.8|3710.8|3706.3|3704.3|3700.8|0
1634564100000|2021-10-18 13:35:00|3706.8|3702.3|3708.3|3704.3|3708.3|3704.3|3703.3|3699.3|0
1634564400000|2021-10-18 13:40:00|3708.8|3703.8|3710.8|3706.3|3713.3|3709.3|3707.3|3703.8|15
1634564700000|2021-10-18 13:45:00|3709.8|3706.8|3714.3|3710.3|3714.3|3710.3|3707.8|3704.3|0
1634565000000|2021-10-18 13:50:00|3714.8|3710.8|3716.8|3712.3|3717.3|3713.3|3714.8|3710.3|0
1634565300000|2021-10-18 13:55:00|3717.3|3712.8|3715.8|3711.3|3718.3|3714.3|3715.8|3711.3|0
1634565600000|2021-10-18 14:00:00|3715.3|3711.8|3713.3|3709.3|3715.3|3711.8|3709.8|3706.3|0
1634565900000|2021-10-18 14:05:00|3712.8|3708.8|3714.8|3711.3|3715.3|3711.8|3710.8|3707.3|0
1634566200000|2021-10-18 14:10:00|3715.3|3710.8|3713.3|3709.3|3715.3|3710.8|3712.8|3709.3|0
1634566500000|2021-10-18 14:15:00|3713.8|3709.8|3713.8|3709.8|3713.8|3710.3|3710.8|3707.3|0
1634566800000|2021-10-18 14:20:00|3713.3|3710.3|3713.3|3709.8|3716.3|3712.8|3712.8|3709.3|0
1634567100000|2021-10-18 14:25:00|3713.8|3709.3|3714.8|3711.3|3715.8|3711.8|3713.3|3709.3|2
1634567400000|2021-10-18 14:30:00|3714.3|3710.8|3710.8|3707.3|3714.3|3710.8|3710.3|3706.8|0
1634567700000|2021-10-18 14:35:00|3711.3|3707.8|3712.3|3708.8|3712.3|3708.8|3709.8|3706.3|0
1634568000000|2021-10-18 14:40:00|3712.8|3709.3|3715.3|3711.8|3715.8|3712.3|3712.8|3709.3|0
1634568300000|2021-10-18 14:45:00|3715.8|3712.3|3715.3|3711.8|3716.3|3712.3|3714.8|3711.3|0
1634568600000|2021-10-18 14:50:00|3715.8|3712.3|3721.3|3717.8|3721.3|3717.8|3715.3|3712.3|0
1634568900000|2021-10-18 14:55:00|3721.8|3718.3|3723.8|3720.3|3723.8|3720.3|3720.3|3717.3|3
1634569200000|2021-10-18 15:00:00|3723.3|3719.8|3722.8|3719.3|3723.3|3719.8|3722.3|3718.8|0
1634569500000|2021-10-18 15:05:00|3722.3|3718.8|3723.8|3719.8|3724.3|3720.8|3721.8|3718.3|1
1634569800000|2021-10-18 15:10:00|3723.3|3719.3|3722.8|3719.3|3723.3|3719.8|3722.8|3718.8|0
1634570100000|2021-10-18 15:15:00|3722.3|3718.8|3722.3|3719.3|3722.3|3719.8|3721.8|3718.3|2
1634570400000|2021-10-18 15:20:00|3723.3|3719.8|3725.3|3721.3|3725.3|3721.8|3723.3|3719.3|5
1634570700000|2021-10-18 15:25:00|3724.8|3721.8|3724.8|3720.3|3724.8|3721.8|3723.8|3720.3|9
1634571000000|2021-10-18 15:30:00|3725.3|3719.8|3724.8|3716.8|3726.3|3719.8|3722.8|3709.8|0
1634571300000|2021-10-18 15:35:00|3731.3|3716.3|3729.3|3711.3|3732.3|3716.3|3727.3|3703.8|0
1634571600000|2021-10-18 15:40:00|3732.8|3703.3|3732.8|3703.8|3732.8|3707.3|3729.8|3703.3|0
1634571900000|2021-10-18 15:45:00||3695.8||3704.3||3704.3||3695.8|0
1634572200000|2021-10-18 15:50:00||3696.3||3705.3||3705.3||3696.3|0
1634572500000|2021-10-18 15:55:00||3666.8||3699.3||3706.3||3666.8|0
1634573100000|2021-10-18 16:05:00||3666.8||3699.8||3699.8||3666.8|0
1634573400000|2021-10-18 16:10:00||3666.8||3700.3||3700.3||3666.8|0
1634574300000|2021-10-18 16:25:00||3692.3||3701.3||3701.3||3666.8|0
1634575500000|2021-10-18 16:45:00||3666.8||3701.8||3701.8||3666.8|0
1634576400000|2021-10-18 17:00:00||3666.8||3694.8||3694.8||3666.8|0
1634577000000|2021-10-18 17:10:00||3687.3||3695.3||3695.3||3687.3|0
1634577300000|2021-10-18 17:15:00||3666.8||3695.8||3695.8||3666.8|0
1634577600000|2021-10-18 17:20:00||3687.8||3696.8||3696.8||3666.8|0
1634577900000|2021-10-18 17:25:00||3666.8||3698.3||3698.3||3666.8|0
1634578500000|2021-10-18 17:35:00||3690.3||3698.8||3698.8||3690.3|0
1634579100000|2021-10-18 17:45:00||3690.8||3699.3||3699.3||3690.8|0
1634579700000|2021-10-18 17:55:00||3666.8||3699.8||3699.8||3666.8|0
1634580300000|2021-10-18 18:05:00||3691.8||3700.3||3700.3||3691.8|0
1634580900000|2021-10-18 18:15:00||3666.8||3700.8||3700.8||3666.8|0
1634581200000|2021-10-18 18:20:00||3701.3||3702.3||3702.3||3666.8|0
1634581500000|2021-10-18 18:25:00||3702.8||3702.8||3702.8||3702.8|0
1634581800000|2021-10-18 18:30:00||3694.8||3701.8||3701.8||3694.8|0
1634582100000|2021-10-18 18:35:00||3666.8||3702.8||3702.8||3666.8|0
1634582400000|2021-10-18 18:40:00||3694.8||3703.8||3703.8||3694.8|0
1634582700000|2021-10-18 18:45:00||3666.8||3704.3||3704.3||3666.8|0
1634583000000|2021-10-18 18:50:00||3666.8||3704.8||3704.8||3666.8|0
1634583600000|2021-10-18 19:00:00||3696.8||3705.3||3705.3||3696.8|0
1634583900000|2021-10-18 19:05:00||3697.3||3706.3||3706.3||3697.3|0
1634584500000|2021-10-18 19:15:00||3698.3||3707.3||3707.3||3698.3|0
1634584800000|2021-10-18 19:20:00|3733.3|3699.3|3733.3|3708.3|3733.3|3708.3|3733.3|3666.8|0
1634585100000|2021-10-18 19:25:00||3666.8||3708.8||3708.8||3666.8|0
1634585400000|2021-10-18 19:30:00||3700.8||3701.8||3701.8||3700.8|0
1634585700000|2021-10-18 19:35:00|3732.8|3702.3|3732.8|3702.8|3732.8|3702.8|3732.8|3666.8|0
1634586000000|2021-10-18 19:40:00||3694.8||3704.8||3704.8||3666.8|0
1634586300000|2021-10-18 19:45:00|3733.3|3696.8|3732.8|3682.8|3733.3|3696.8|3732.8|3682.8|0
1634586600000|2021-10-18 19:50:00|3733.3||3733.3||3733.3||3733.3||0
1634586900000|2021-10-18 19:55:00|3732.8|3702.3|3733.3|3702.8|3733.3|3702.8|3732.8|3702.3|0
1634623200000|2021-10-19 06:00:00|3733.3|3698.8|3732.8|3717.8|3733.3|3717.8|3732.8|3666.8|0
1634625300000|2021-10-19 06:35:00|3733.3||3733.3||3733.3||3733.3||0
1634626500000|2021-10-19 06:55:00||3718.3||3718.3||3719.3||3717.8|0
1634626800000|2021-10-19 07:00:00|3735.8|3717.8|3736.3|3731.3|3736.8|3731.3|3735.3|3717.8|0
1634627100000|2021-10-19 07:05:00|3735.8|3730.8|3728.8|3724.8|3735.8|3730.8|3719.3|3715.3|1
1634627400000|2021-10-19 07:10:00|3727.8|3724.3|3729.8|3725.8|3732.8|3728.8|3727.8|3723.8|0
1634627700000|2021-10-19 07:15:00|3729.3|3725.3|3732.8|3728.8|3738.3|3735.8|3729.3|3725.3|30
1634628000000|2021-10-19 07:20:00|3733.3|3729.3|3732.3|3728.3|3737.3|3732.8|3729.8|3726.3|4
1634628300000|2021-10-19 07:25:00|3732.8|3728.8|3733.3|3729.8|3735.3|3730.8|3730.8|3726.8|0
1634628600000|2021-10-19 07:30:00|3732.8|3729.3|3727.8|3724.3|3734.3|3730.8|3727.8|3724.3|0
1634628900000|2021-10-19 07:35:00|3727.3|3723.8|3725.3|3721.8|3728.3|3724.8|3724.8|3721.8|0
1634629200000|2021-10-19 07:40:00|3724.8|3721.3|3725.3|3721.8|3725.8|3721.8|3723.3|3720.3|0
1634629500000|2021-10-19 07:45:00|3725.8|3722.3|3726.3|3722.3|3729.8|3725.8|3724.8|3721.3|4
1634629800000|2021-10-19 07:50:00|3726.8|3722.8|3725.3|3721.8|3727.8|3722.8|3722.8|3719.3|6
1634630100000|2021-10-19 07:55:00|3725.8|3721.3|3722.8|3718.8|3726.3|3722.8|3722.3|3718.8|0
1634630400000|2021-10-19 08:00:00|3722.3|3717.8|3721.8|3717.8|3724.8|3720.8|3720.8|3717.3|0
1634630700000|2021-10-19 08:05:00|3721.3|3717.3|3728.3|3724.3|3728.3|3724.8|3720.8|3717.3|0
1634631000000|2021-10-19 08:10:00|3727.8|3723.8|3723.3|3720.3|3727.8|3723.8|3723.3|3719.8|0
1634631300000|2021-10-19 08:15:00|3723.8|3720.8|3728.8|3724.8|3728.8|3724.8|3723.8|3720.8|0
1634631600000|2021-10-19 08:20:00|3729.3|3725.3|3723.8|3719.8|3729.8|3725.8|3723.8|3719.8|0
1634631900000|2021-10-19 08:25:00|3723.3|3719.3|3722.8|3718.8|3724.3|3720.8|3722.3|3718.3|1
1634632200000|2021-10-19 08:30:00|3722.3|3719.3|3718.8|3715.3|3724.3|3720.8|3718.8|3713.8|0
1634632500000|2021-10-19 08:35:00|3719.3|3715.8|3715.8|3712.3|3719.8|3716.3|3713.8|3710.3|0
1634632800000|2021-10-19 08:40:00|3716.3|3712.8|3715.8|3711.8|3716.8|3713.8|3714.8|3711.8|0
1634633100000|2021-10-19 08:45:00|3716.3|3712.3|3713.8|3710.3|3716.3|3712.8|3713.3|3709.8|0
1634633400000|2021-10-19 08:50:00|3713.3|3709.8|3703.8|3700.3|3713.3|3709.8|3702.8|3699.8|0
1634633700000|2021-10-19 08:55:00|3703.3|3699.8|3702.3|3698.8|3704.3|3700.3|3701.8|3698.3|0
1634634000000|2021-10-19 09:00:00|3701.8|3698.3|3705.3|3698.8|3705.8|3699.3|3701.3|3695.8|0
1634634300000|2021-10-19 09:05:00|3703.3|3698.3|3701.8|3698.3|3703.3|3700.3|3700.3|3696.8|0
1634634600000|2021-10-19 09:10:00|3700.8|3697.8|3704.3|3701.3|3705.3|3701.3|3700.8|3697.8|0
1634634900000|2021-10-19 09:15:00|3704.8|3701.8|3706.3|3702.8|3706.8|3703.3|3704.3|3701.3|0
1634635200000|2021-10-19 09:20:00|3706.8|3703.3|3710.3|3706.3|3710.3|3706.3|3706.3|3703.3|1
1634635500000|2021-10-19 09:25:00|3709.8|3705.8|3709.3|3706.3|3710.3|3706.3|3707.3|3704.3|0
1634635800000|2021-10-19 09:30:00|3709.8|3706.8|3709.3|3705.8|3711.3|3707.3|3709.3|3705.8|0
1634636100000|2021-10-19 09:35:00|3709.8|3706.3|3709.3|3706.3|3710.3|3706.3|3709.3|3705.3|0
1634636400000|2021-10-19 09:40:00|3709.8|3705.8|3710.8|3707.3|3710.8|3707.3|3708.8|3705.3|0
1634636700000|2021-10-19 09:45:00|3711.3|3708.3|3708.3|3704.3|3711.8|3708.3|3708.3|3704.3|0
1634637000000|2021-10-19 09:50:00|3708.8|3704.8|3708.3|3705.3|3709.8|3706.3|3707.3|3703.8|0
1634637300000|2021-10-19 09:55:00|3708.8|3704.8|3710.8|3706.8|3710.8|3706.8|3707.8|3703.8|0
1634637600000|2021-10-19 10:00:00|3711.3|3707.3|3708.3|3704.8|3711.8|3708.3|3708.3|3704.8|0
1634637900000|2021-10-19 10:05:00|3707.8|3704.3|3708.3|3704.3|3709.3|3705.8|3706.8|3703.3|0
1634638200000|2021-10-19 10:10:00|3707.8|3703.8|3708.3|3704.8|3709.3|3705.3|3707.8|3703.8|0
1634638500000|2021-10-19 10:15:00|3707.8|3704.3|3708.8|3705.3|3709.8|3706.3|3707.8|3704.3|0
1634638800000|2021-10-19 10:20:00|3709.3|3705.8|3708.8|3705.3|3710.3|3706.8|3708.8|3705.3|0
1634639100000|2021-10-19 10:25:00|3709.3|3705.8|3712.8|3708.8|3713.3|3709.8|3709.3|3705.8|0
1634639400000|2021-10-19 10:30:00|3712.3|3708.3|3713.8|3710.3|3714.3|3710.8|3712.3|3708.3|0
1634639700000|2021-10-19 10:35:00|3713.3|3709.8|3713.8|3710.3|3714.3|3710.8|3712.3|3708.8|0
1634640000000|2021-10-19 10:40:00|3714.3|3710.8|3715.3|3711.8|3715.8|3711.8|3713.8|3710.3|0
1634640300000|2021-10-19 10:45:00|3715.8|3712.3|3717.3|3713.8|3718.3|3714.8|3715.3|3712.3|12
1634640600000|2021-10-19 10:50:00|3717.8|3714.3|3723.3|3719.8|3723.3|3719.8|3717.3|3713.8|0
1634640900000|2021-10-19 10:55:00|3722.8|3719.3|3725.3|3719.3|3725.3|3720.8|3722.3|3716.8|0
1634641200000|2021-10-19 11:00:00|3725.8|3718.8|3721.3|3717.8|3733.8|3718.8|3721.3|3716.8|0
1634641500000|2021-10-19 11:05:00|3719.8|3717.3|3720.8|3717.3|3721.3|3717.8|3717.8|3714.3|0
1634641800000|2021-10-19 11:10:00|3721.3|3717.8|3723.8|3720.3|3723.8|3720.3|3721.3|3717.3|0
1634642100000|2021-10-19 11:15:00|3724.3|3719.8|3726.3|3722.8|3726.8|3723.3|3723.3|3719.8|0
1634642400000|2021-10-19 11:20:00|3725.8|3722.3|3726.8|3722.8|3726.8|3723.3|3724.3|3720.8|0
1634642700000|2021-10-19 11:25:00|3726.3|3723.3|3729.3|3725.8|3729.8|3726.3|3726.3|3723.3|0
1634643000000|2021-10-19 11:30:00|3729.8|3725.3|3730.8|3726.8|3730.8|3726.8|3728.3|3724.3|0
1634643300000|2021-10-19 11:35:00|3731.3|3727.3|3732.3|3728.8|3733.8|3730.3|3731.3|3727.3|1
1634643600000|2021-10-19 11:40:00|3732.8|3729.3|3734.8|3731.3|3735.3|3731.8|3731.8|3728.3|0
1634643900000|2021-10-19 11:45:00|3735.3|3730.8|3730.8|3727.3|3735.3|3730.8|3730.8|3727.3|3
1634644200000|2021-10-19 11:50:00|3730.3|3726.8|3728.3|3724.8|3731.8|3728.3|3726.8|3723.3|0
1634644500000|2021-10-19 11:55:00|3728.8|3725.3|3731.3|3727.3|3731.3|3727.8|3728.3|3724.8|0
1634644800000|2021-10-19 12:00:00|3730.8|3726.8|3731.8|3727.8|3732.3|3728.8|3729.8|3726.3|0
1634645100000|2021-10-19 12:05:00|3731.3|3727.3|3729.8|3726.3|3731.3|3727.3|3729.3|3725.8|0
1634645400000|2021-10-19 12:10:00|3730.3|3726.8|3730.8|3727.3|3731.3|3727.8|3729.8|3726.3|0
1634645700000|2021-10-19 12:15:00|3731.3|3727.8|3731.3|3727.8|3732.8|3728.8|3731.3|3727.3|0
1634646000000|2021-10-19 12:20:00|3730.8|3727.3|3729.3|3725.3|3730.8|3727.8|3728.3|3724.8|0
1634646300000|2021-10-19 12:25:00|3728.8|3725.8|3729.8|3724.8|3731.3|3727.8|3728.8|3722.8|0
1634646600000|2021-10-19 12:30:00|3729.3|3725.8|3730.8|3725.8|3730.8|3727.3|3729.3|3725.3|0
1634646900000|2021-10-19 12:35:00|3730.3|3725.3|3730.8|3727.3|3730.8|3727.3|3729.3|3724.8|0
1634647200000|2021-10-19 12:40:00|3730.3|3726.8|3729.3|3725.3|3730.3|3726.8|3727.3|3723.8|0
1634647500000|2021-10-19 12:45:00|3728.8|3724.8|3728.3|3724.8|3729.3|3725.8|3725.8|3722.3|0
1634647800000|2021-10-19 12:50:00|3727.8|3724.3|3729.8|3725.8|3730.3|3726.8|3727.8|3724.3|0
1634648100000|2021-10-19 12:55:00|3730.3|3726.3|3727.3|3723.3|3731.8|3727.8|3727.3|3723.3|0
1634648400000|2021-10-19 13:00:00|3726.8|3723.8|3727.3|3723.8|3729.3|3725.3|3726.3|3722.8|8
1634648700000|2021-10-19 13:05:00|3726.8|3723.3|3727.3|3723.3|3727.8|3724.3|3725.3|3721.3|0
1634649000000|2021-10-19 13:10:00|3726.8|3722.8|3723.3|3719.8|3726.8|3722.8|3723.3|3719.8|0
1634649300000|2021-10-19 13:15:00|3723.8|3720.3|3729.3|3725.8|3729.8|3726.3|3723.8|3720.3|0
1634649600000|2021-10-19 13:20:00|3728.8|3725.3|3728.8|3724.8|3729.8|3725.8|3728.3|3724.3|0
1634649900000|2021-10-19 13:25:00|3729.3|3725.3|3733.3|3729.8|3735.8|3731.8|3728.8|3725.3|0
1634650200000|2021-10-19 13:30:00|3733.8|3729.3|3733.8|3729.8|3736.8|3732.3|3731.3|3727.3|2
1634650500000|2021-10-19 13:35:00|3733.3|3729.3|3738.3|3734.3|3738.8|3734.8|3733.3|3728.8|3
1634650800000|2021-10-19 13:40:00|3738.8|3734.8|3740.8|3736.8|3744.3|3740.3|3738.8|3734.8|1
1634651100000|2021-10-19 13:45:00|3741.3|3737.3|3742.3|3737.8|3745.8|3741.8|3741.3|3737.3|0
1634651400000|2021-10-19 13:50:00|3742.8|3738.3|3743.8|3739.8|3746.3|3742.3|3742.3|3738.3|0
1634651700000|2021-10-19 13:55:00|3742.8|3739.3|3740.8|3736.3|3743.8|3739.8|3738.8|3734.3|2
1634652000000|2021-10-19 14:00:00|3740.3|3735.8|3740.3|3736.8|3742.3|3738.8|3738.3|3734.3|4
1634652300000|2021-10-19 14:05:00|3740.8|3737.3|3742.3|3738.3|3742.8|3738.8|3739.8|3736.3|1
1634652600000|2021-10-19 14:10:00|3741.8|3738.8|3745.3|3741.8|3745.3|3741.8|3740.3|3736.3|0
1634652900000|2021-10-19 14:15:00|3745.8|3741.3|3739.8|3736.3|3745.8|3741.3|3738.3|3734.8|0
1634653200000|2021-10-19 14:20:00|3740.3|3736.8|3743.3|3739.8|3743.8|3740.8|3740.3|3736.3|0
1634653500000|2021-10-19 14:25:00|3743.8|3739.3|3742.3|3738.8|3743.8|3739.8|3741.3|3737.8|0
1634653800000|2021-10-19 14:30:00|3742.8|3738.3|3739.8|3736.3|3742.8|3738.8|3739.8|3736.3|0
1634654100000|2021-10-19 14:35:00|3738.3|3735.8|3740.8|3736.8|3740.8|3736.8|3737.8|3733.8|6
1634654400000|2021-10-19 14:40:00|3740.3|3737.3|3737.8|3734.8|3742.3|3738.8|3737.8|3734.8|0
1634654700000|2021-10-19 14:45:00|3738.3|3735.8|3740.8|3736.8|3740.8|3736.8|3737.8|3734.3|0
1634655000000|2021-10-19 14:50:00|3740.3|3736.3|3741.8|3737.8|3741.8|3738.3|3739.8|3736.3|0
1634655300000|2021-10-19 14:55:00|3741.3|3737.3|3741.8|3738.3|3741.8|3738.8|3740.8|3737.3|0
1634655600000|2021-10-19 15:00:00|3741.3|3737.8|3745.8|3742.3|3746.3|3742.8|3740.8|3737.8|0
1634655900000|2021-10-19 15:05:00|3745.3|3741.8|3746.3|3742.8|3746.8|3743.3|3744.8|3741.3|0
1634656200000|2021-10-19 15:10:00|3746.8|3742.3|3745.3|3742.3|3746.8|3743.3|3745.3|3742.3|1
1634656500000|2021-10-19 15:15:00|3745.8|3742.8|3743.8|3740.3|3746.3|3743.3|3743.3|3739.8|0
1634656800000|2021-10-19 15:20:00|3744.3|3740.8|3745.3|3741.8|3746.3|3742.8|3744.3|3740.8|0
1634657100000|2021-10-19 15:25:00|3744.8|3741.3|3746.3|3741.3|3746.3|3742.3|3744.3|3740.3|2
1634657400000|2021-10-19 15:30:00|3746.8|3740.8|3746.3|3737.8|3747.8|3740.8|3745.3|3724.8|0
1634657700000|2021-10-19 15:35:00|3752.8|3739.3|3750.8|3733.3|3752.8|3739.3|3750.3|3724.8|0
1634658000000|2021-10-19 15:40:00|3760.3|3723.8|3760.3|3723.8|3760.3|3723.8|3760.3|3723.8|0
1634658600000|2021-10-19 15:50:00||3704.8||3723.8||3723.8||3704.8|0
1634658900000|2021-10-19 15:55:00|3768.3||3760.3||3768.3||3760.3||0
1634659200000|2021-10-19 16:00:00||3704.8||3723.8||3723.8||3704.8|0
1634659500000|2021-10-19 16:05:00||3704.8||3723.8||3723.8||3704.8|0
1634660100000|2021-10-19 16:15:00|3768.3||3760.3||3768.3||3760.3||0
1634660400000|2021-10-19 16:20:00||3716.3||3722.3||3722.3||3716.3|0
1634662800000|2021-10-19 17:00:00||3704.8||3720.8||3720.8||3704.8|0
1634663100000|2021-10-19 17:05:00||3704.8||3720.8||3720.8||3704.8|0
1634663700000|2021-10-19 17:15:00|3768.3||3760.3||3768.3||3760.3||0
1634664000000|2021-10-19 17:20:00|3768.3|3721.3|3760.3|3722.3|3768.3|3722.3|3760.3|3704.8|0
1634664300000|2021-10-19 17:25:00||3704.8||3722.3||3722.3||3704.8|0
1634664600000|2021-10-19 17:30:00||3714.8||3722.3||3722.3||3714.8|0
1634665200000|2021-10-19 17:40:00|3801.8|3704.8|3801.8|3704.8|3801.8|3704.8|3801.8|3704.8|0
1634709600000|2021-10-20 06:00:00|3744.8|3742.8|3801.3|3705.3|3801.8|3742.8|3744.8|3704.3|0
1634709900000|2021-10-20 06:05:00|3801.8|3704.8|3801.8|3704.8|3801.8|3704.8|3801.8|3704.8|0
1634712900000|2021-10-20 06:55:00|3779.8|3705.3|3754.3|3710.3|3779.8|3710.8|3754.3|3705.3|0
1634713200000|2021-10-20 07:00:00|3748.3|3704.8|3730.8|3724.8|3748.3|3725.8|3730.8|3704.8|0
1634713500000|2021-10-20 07:05:00|3731.3|3725.3|3732.8|3726.3|3734.3|3729.3|3726.8|3719.8|0
1634713800000|2021-10-20 07:10:00|3732.3|3725.8|3733.8|3727.8|3735.3|3730.3|3728.8|3722.3|0
1634714100000|2021-10-20 07:15:00|3733.3|3727.3|3736.3|3731.8|3737.8|3733.8|3727.8|3722.8|3
1634714400000|2021-10-20 07:20:00|3735.3|3731.3|3742.3|3738.8|3742.8|3738.8|3732.3|3727.3|7
1634714700000|2021-10-20 07:25:00|3742.8|3739.3|3743.8|3740.3|3746.3|3742.8|3742.8|3739.3|0
1634715000000|2021-10-20 07:30:00|3743.3|3739.8|3736.8|3733.3|3745.8|3742.3|3736.8|3733.3|0
1634715300000|2021-10-20 07:35:00|3737.3|3733.8|3736.3|3730.8|3757.8|3736.3|3731.3|3710.3|5
1634715600000|2021-10-20 07:40:00|3736.8|3731.3|3739.8|3735.8|3739.8|3736.3|3736.3|3731.3|3
1634715900000|2021-10-20 07:45:00|3740.3|3736.3|3740.8|3736.8|3745.8|3741.8|3738.3|3734.8|0
1634716200000|2021-10-20 07:50:00|3741.3|3737.3|3739.3|3736.3|3745.8|3741.8|3739.3|3736.3|0
1634716500000|2021-10-20 07:55:00|3739.8|3735.8|3736.3|3732.3|3739.8|3735.8|3733.8|3729.8|0
1634716800000|2021-10-20 08:00:00|3735.8|3731.8|3739.8|3736.3|3740.3|3736.8|3735.3|3731.8|0
1634717100000|2021-10-20 08:05:00|3739.3|3736.8|3740.8|3737.3|3742.8|3739.8|3739.3|3736.3|0
1634717400000|2021-10-20 08:10:00|3741.3|3737.8|3746.8|3743.3|3746.8|3743.3|3740.3|3736.8|0
1634717700000|2021-10-20 08:15:00|3746.3|3742.8|3750.3|3747.3|3750.3|3747.3|3744.8|3741.3|0
1634718000000|2021-10-20 08:20:00|3749.8|3746.8|3751.8|3748.8|3756.8|3750.8|3749.8|3722.3|2
1634718300000|2021-10-20 08:25:00|3751.3|3748.3|3751.3|3747.8|3753.3|3749.8|3750.8|3746.8|0
1634718600000|2021-10-20 08:30:00|3751.8|3748.3|3753.3|3749.8|3754.3|3750.8|3751.3|3747.3|0
1634718900000|2021-10-20 08:35:00|3752.8|3750.3|3754.8|3750.8|3759.8|3756.3|3752.8|3750.3|1
1634719200000|2021-10-20 08:40:00|3754.3|3749.8|3745.8|3742.3|3754.3|3749.8|3745.8|3742.3|0
1634719500000|2021-10-20 08:45:00|3745.3|3741.8|3747.3|3743.8|3749.3|3745.3|3745.3|3741.8|0
1634719800000|2021-10-20 08:50:00|3746.8|3743.3|3749.3|3745.8|3749.3|3745.8|3745.3|3741.3|0
1634720100000|2021-10-20 08:55:00|3748.8|3745.3|3750.3|3746.8|3751.3|3746.8|3748.8|3745.3|0
1634720400000|2021-10-20 09:00:00|3749.8|3746.3|3753.3|3749.8|3753.8|3749.8|3749.8|3746.3|0
1634720700000|2021-10-20 09:05:00|3753.8|3750.3|3753.8|3750.3|3754.3|3750.8|3751.3|3747.8|0
1634721000000|2021-10-20 09:10:00|3754.3|3751.3|3754.8|3751.3|3756.3|3752.3|3753.8|3750.3|0
1634721300000|2021-10-20 09:15:00|3755.3|3751.8|3752.3|3748.8|3756.3|3752.3|3752.3|3748.8|0
1634721600000|2021-10-20 09:20:00|3751.8|3748.3|3749.3|3745.8|3751.8|3748.3|3748.8|3745.3|0
1634721900000|2021-10-20 09:25:00|3749.8|3746.3|3747.8|3743.8|3750.8|3747.3|3746.8|3743.3|0
1634722200000|2021-10-20 09:30:00|3748.3|3744.3|3748.3|3744.3|3748.8|3745.3|3747.8|3743.8|0
1634722500000|2021-10-20 09:35:00|3748.8|3744.8|3749.8|3746.8|3750.3|3747.3|3748.8|3744.8|0
1634722800000|2021-10-20 09:40:00|3751.3|3747.3|3747.8|3744.3|3751.3|3747.8|3747.3|3743.8|1
1634723100000|2021-10-20 09:45:00|3748.3|3744.8|3751.8|3747.8|3751.8|3748.3|3748.3|3744.8|0
1634723400000|2021-10-20 09:50:00|3751.3|3747.3|3756.3|3752.8|3757.3|3753.8|3750.8|3747.3|0
1634723700000|2021-10-20 09:55:00|3755.8|3752.3|3755.8|3752.3|3758.3|3754.8|3754.3|3750.8|2
1634724000000|2021-10-20 10:00:00|3756.3|3752.8|3756.8|3753.3|3758.3|3754.3|3755.8|3752.8|0
1634724300000|2021-10-20 10:05:00|3756.3|3752.8|3755.3|3751.8|3757.3|3753.8|3754.8|3750.8|0
1634724600000|2021-10-20 10:10:00|3755.8|3752.3|3756.8|3753.3|3757.3|3753.8|3755.3|3752.3|0
1634724900000|2021-10-20 10:15:00|3756.3|3752.8|3757.3|3753.3|3758.3|3754.8|3755.8|3752.3|0
1634725200000|2021-10-20 10:20:00|3756.8|3752.8|3754.3|3750.8|3756.8|3753.3|3754.3|3750.3|0
1634725500000|2021-10-20 10:25:00|3754.8|3751.3|3753.8|3749.8|3755.3|3751.3|3753.3|3749.8|0
1634725800000|2021-10-20 10:30:00|3753.3|3750.3|3753.3|3749.8|3753.3|3750.3|3752.3|3748.3|0
1634726100000|2021-10-20 10:35:00|3753.8|3749.3|3756.8|3752.8|3756.8|3752.8|3753.8|3749.3|0
1634726400000|2021-10-20 10:40:00|3757.3|3753.3|3758.3|3754.3|3758.3|3754.8|3756.8|3753.3|0
1634726700000|2021-10-20 10:45:00|3757.8|3754.8|3757.8|3753.8|3758.8|3755.3|3757.3|3753.8|0
1634727000000|2021-10-20 10:50:00|3757.3|3753.3|3757.8|3754.3|3757.8|3754.3|3755.3|3751.8|0
1634727300000|2021-10-20 10:55:00|3758.3|3754.8|3758.8|3755.3|3759.3|3755.8|3757.3|3753.8|0
1634727600000|2021-10-20 11:00:00|3761.3|3754.8|3755.8|3752.3|3761.3|3754.8|3755.3|3751.3|0
1634727900000|2021-10-20 11:05:00|3756.3|3752.8|3756.3|3752.8|3756.3|3752.8|3755.8|3750.8|0
1634728200000|2021-10-20 11:10:00|3755.8|3752.3|3753.3|3749.8|3756.3|3752.8|3752.8|3749.3|0
1634728500000|2021-10-20 11:15:00|3753.8|3750.8|3754.8|3751.3|3756.3|3753.3|3753.8|3750.8|0
1634728800000|2021-10-20 11:20:00|3755.3|3751.8|3755.8|3751.8|3755.8|3752.3|3754.8|3751.3|0
1634729100000|2021-10-20 11:25:00|3755.3|3752.3|3756.3|3752.8|3756.8|3752.8|3755.3|3751.8|0
1634729400000|2021-10-20 11:30:00|3755.8|3752.3|3752.8|3749.3|3756.3|3752.8|3752.8|3749.3|0
1634729700000|2021-10-20 11:35:00|3753.3|3749.8|3754.8|3751.3|3755.3|3751.8|3753.3|3749.8|0
1634730000000|2021-10-20 11:40:00|3754.3|3750.8|3757.8|3754.8|3758.3|3754.8|3753.8|3750.3|0
1634730300000|2021-10-20 11:45:00|3757.3|3754.3|3758.8|3755.3|3758.8|3755.3|3756.8|3753.3|0
1634730600000|2021-10-20 11:50:00|3759.3|3756.3|3760.8|3757.3|3761.3|3757.3|3759.3|3755.3|0
1634730900000|2021-10-20 11:55:00|3760.3|3756.8|3761.8|3758.3|3761.8|3758.3|3758.8|3755.3|1
1634731200000|2021-10-20 12:00:00|3762.3|3757.8|3762.3|3759.3|3762.8|3759.3|3760.8|3757.8|0
1634731500000|2021-10-20 12:05:00|3762.8|3759.8|3765.3|3761.3|3765.3|3761.8|3762.8|3759.8|2
1634731800000|2021-10-20 12:10:00|3765.8|3761.8|3765.3|3761.8|3766.8|3763.3|3764.8|3761.3|0
1634732100000|2021-10-20 12:15:00|3764.8|3761.3|3764.3|3760.8|3764.8|3761.3|3763.8|3760.3|0
1634732400000|2021-10-20 12:20:00|3764.8|3760.3|3762.3|3758.8|3765.8|3762.3|3762.3|3758.8|0
1634732700000|2021-10-20 12:25:00|3761.8|3758.3|3761.3|3757.3|3762.8|3758.8|3760.3|3756.8|0
1634733000000|2021-10-20 12:30:00|3760.8|3756.8|3760.3|3756.8|3761.8|3758.3|3760.3|3756.8|0
1634733300000|2021-10-20 12:35:00|3759.8|3756.3|3758.8|3755.3|3760.3|3756.8|3758.8|3755.3|0
1634733600000|2021-10-20 12:40:00|3759.3|3755.8|3759.3|3755.3|3760.3|3756.8|3758.8|3754.8|12
1634733900000|2021-10-20 12:45:00|3758.8|3755.8|3759.3|3755.3|3760.3|3757.3|3758.3|3754.3|102
1634734200000|2021-10-20 12:50:00|3758.8|3754.8|3756.8|3753.8|3759.3|3755.3|3756.8|3753.8|9
1634734500000|2021-10-20 12:55:00|3757.3|3753.3|3754.3|3750.3|3758.8|3754.3|3754.3|3750.3|86
1634734800000|2021-10-20 13:00:00|3754.8|3750.8|3759.3|3755.8|3761.3|3756.8|3754.8|3750.8|86
1634735100000|2021-10-20 13:05:00|3758.3|3755.3|3765.3|3760.8|3765.3|3760.8|3758.3|3755.3|2
1634735400000|2021-10-20 13:10:00|3764.8|3761.8|3764.8|3761.3|3765.8|3761.8|3764.3|3761.3|0
1634735700000|2021-10-20 13:15:00|3765.3|3761.8|3764.8|3761.3|3766.8|3762.8|3764.8|3761.3|0
1634736000000|2021-10-20 13:20:00|3765.3|3761.8|3764.8|3760.8|3765.8|3761.8|3762.3|3758.8|0
1634736300000|2021-10-20 13:25:00|3764.3|3760.3|3764.8|3760.8|3764.8|3760.8|3762.8|3759.8|0
1634736600000|2021-10-20 13:30:00|3764.3|3760.3|3757.8|3753.8|3766.8|3761.8|3756.3|3752.8|1
1634736900000|2021-10-20 13:35:00|3758.3|3754.3|3763.3|3758.8|3763.8|3758.8|3757.8|3754.3|2
1634737200000|2021-10-20 13:40:00|3763.8|3759.3|3758.3|3753.8|3764.8|3759.8|3755.8|3752.3|0
1634737500000|2021-10-20 13:45:00|3758.8|3754.3|3757.3|3753.8|3758.8|3754.8|3755.3|3751.8|0
1634737800000|2021-10-20 13:50:00|3757.8|3753.3|3751.3|3747.3|3758.3|3753.3|3751.3|3747.3|7
1634738100000|2021-10-20 13:55:00|3750.8|3746.8|3750.8|3746.8|3751.8|3747.3|3747.8|3744.3|0
1634738400000|2021-10-20 14:00:00|3751.3|3747.3|3747.8|3744.3|3753.3|3749.8|3746.3|3742.8|0
1634738700000|2021-10-20 14:05:00|3748.3|3743.8|3744.3|3740.3|3748.3|3743.8|3741.3|3737.8|0
1634739000000|2021-10-20 14:10:00|3744.8|3740.8|3750.3|3746.8|3751.3|3747.3|3744.3|3740.3|0
1634739300000|2021-10-20 14:15:00|3750.8|3747.3|3754.3|3750.3|3754.3|3750.3|3750.3|3746.8|0
1634739600000|2021-10-20 14:20:00|3753.8|3749.8|3753.8|3750.3|3754.8|3751.3|3752.3|3748.8|0
1634739900000|2021-10-20 14:25:00|3754.3|3750.8|3754.3|3751.3|3754.8|3751.3|3750.3|3747.3|6
1634740200000|2021-10-20 14:30:00|3753.3|3750.8|3751.3|3747.8|3754.8|3751.3|3751.3|3747.8|0
1634740500000|2021-10-20 14:35:00|3751.8|3748.3|3748.8|3744.8|3752.3|3748.3|3747.3|3743.8|0
1634740800000|2021-10-20 14:40:00|3748.3|3744.3|3746.8|3743.3|3749.3|3745.3|3745.8|3742.8|0
1634741100000|2021-10-20 14:45:00|3745.8|3742.8|3747.3|3743.8|3747.3|3743.8|3745.8|3742.3|0
1634741400000|2021-10-20 14:50:00|3746.3|3744.3|3748.3|3744.3|3748.8|3745.3|3746.3|3742.8|0
1634741700000|2021-10-20 14:55:00|3747.8|3743.8|3744.8|3741.3|3747.8|3743.8|3744.3|3740.8|0
1634742000000|2021-10-20 15:00:00|3745.3|3741.8|3746.8|3743.3|3748.3|3744.8|3744.8|3741.3|0
1634742300000|2021-10-20 15:05:00|3747.3|3743.8|3748.8|3745.8|3749.3|3745.8|3747.3|3743.8|0
1634742600000|2021-10-20 15:10:00|3749.3|3746.3|3749.3|3745.8|3749.8|3746.3|3748.3|3744.3|0
1634742900000|2021-10-20 15:15:00|3749.8|3746.3|3753.3|3749.8|3753.3|3749.8|3749.8|3746.3|0
1634743200000|2021-10-20 15:20:00|3753.8|3750.3|3753.8|3750.3|3754.8|3751.3|3753.3|3750.3|1
1634743500000|2021-10-20 15:25:00|3752.8|3750.8|3754.8|3749.8|3754.8|3750.8|3751.8|3748.3|0
1634743800000|2021-10-20 15:30:00|3755.3|3740.8|3754.3|3746.8|3761.8|3749.3|3753.8|3740.8|0
1634744100000|2021-10-20 15:35:00|3758.8|3746.3|3760.8|3743.3|3768.3|3746.3|3758.8|3741.8|0
1634744400000|2021-10-20 15:40:00|3768.8|3732.3|3759.3|3742.3|3782.8|3742.3|3759.3|3732.3|0
1634744700000|2021-10-20 15:45:00|3767.3|3742.8|3762.8|3742.8|3768.3|3743.3|3759.8|3742.8|0
1634745000000|2021-10-20 15:50:00|3762.3|3734.3|3769.3|3733.3|3769.8|3734.3|3760.3|3726.3|0
1634746200000|2021-10-20 16:10:00|3768.8|3725.8|3768.8|3733.8|3768.8|3733.8|3768.8|3725.8|0
1634746500000|2021-10-20 16:15:00|3776.8|3732.8|3768.3|3732.8|3776.8|3732.8|3768.3|3732.8|0
1634747100000|2021-10-20 16:25:00|3767.8|3722.8|3768.3|3722.8|3806.8|3733.3|3767.8|3722.8|0
1634747400000|2021-10-20 16:30:00|3806.8||3790.8||3806.8||3768.3||0
1634748000000|2021-10-20 16:40:00|3798.3||3768.8||3806.8||3768.8||0
1634748600000|2021-10-20 16:50:00|3806.8||3767.8||3806.8||3767.8||0
1634748900000|2021-10-20 16:55:00|3806.8||3776.8||3806.8||3774.8||0
1634749200000|2021-10-20 17:00:00|3806.8||3806.8||3806.8||3767.8||0
1634750400000|2021-10-20 17:20:00|3803.8||3803.8||3803.8||3803.8||0
1634750700000|2021-10-20 17:25:00|3811.3||3803.8||3811.3||3803.8||0
1634751300000|2021-10-20 17:35:00|3811.3||3803.8||3811.3||3803.8||0
1634752500000|2021-10-20 17:55:00|3811.3||3803.8||3811.3||3803.8||0
1634753100000|2021-10-20 18:05:00|3805.8||3805.8||3805.8||3768.3||0
1634753400000|2021-10-20 18:10:00|3813.3||3805.8||3813.3||3805.8||0
1634754000000|2021-10-20 18:20:00|3813.3||3805.8||3813.3||3805.8||0
1634754900000|2021-10-20 18:35:00|3813.3||3805.8||3813.3||3805.8||0
1634757000000|2021-10-20 19:10:00|3813.3||3805.8||3813.3||3805.8||0
1634758200000|2021-10-20 19:30:00|3813.3||3805.8||3813.3||3805.8||0
1634759100000|2021-10-20 19:45:00|3813.3||3805.8||3813.3||3805.8||0
1634759700000|2021-10-20 19:55:00|3813.3||3805.8||3813.3||3805.8||0
1634796000000|2021-10-21 06:00:00|3762.3|3705.3|3857.8|3705.8|3857.8|3706.8|3758.3|3705.3|0
1634796300000|2021-10-21 06:05:00||3706.3||3706.3||3706.3||3706.3|0
1634796600000|2021-10-21 06:10:00|3857.3||3857.3||3857.3||3857.3||0
1634796900000|2021-10-21 06:15:00||3737.3||3737.3||3737.3||3737.3|0
1634797200000|2021-10-21 06:20:00||3737.8||3737.8||3737.8||3737.8|0
1634799000000|2021-10-21 06:50:00|3856.8||3771.8||3856.8||3771.3||0
1634799300000|2021-10-21 06:55:00|3765.3|3738.3|3765.3|3737.8|3765.3|3738.8|3765.3|3737.8|0
1634799600000|2021-10-21 07:00:00|3764.8|3737.3|3748.3|3743.8|3765.3|3743.8|3745.3|3714.3|2
1634799900000|2021-10-21 07:05:00|3748.8|3744.8|3762.3|3758.3|3762.8|3759.3|3748.8|3744.8|0
1634800200000|2021-10-21 07:10:00|3762.8|3758.8|3774.3|3759.8|3790.3|3765.3|3762.8|3733.3|3
1634800500000|2021-10-21 07:15:00|3774.8|3759.3|3769.3|3764.8|3774.8|3766.8|3764.8|3758.3|10
1634800800000|2021-10-21 07:20:00|3769.8|3765.3|3780.3|3775.8|3781.8|3777.8|3769.8|3765.3|0
1634801100000|2021-10-21 07:25:00|3780.8|3776.8|3785.8|3781.8|3787.3|3782.8|3780.8|3776.8|0
1634801400000|2021-10-21 07:30:00|3786.3|3782.3|3789.4|3786.4|3790.9|3787.4|3783.8|3780.3|10
1634801700000|2021-10-21 07:35:00|3788.9|3785.4|3780.9|3777.4|3789.4|3785.9|3780.4|3776.9|1
1634802000000|2021-10-21 07:40:00|3781.4|3776.9|3785.4|3781.9|3785.9|3782.4|3779.9|3775.9|0
1634802300000|2021-10-21 07:45:00|3785.9|3781.4|3788.4|3785.4|3788.9|3785.4|3785.4|3781.4|0
1634802600000|2021-10-21 07:50:00|3788.9|3784.9|3792.9|3789.4|3792.9|3789.4|3785.9|3782.9|0
1634802900000|2021-10-21 07:55:00|3791.9|3788.9|3791.9|3788.4|3793.4|3789.9|3790.4|3786.4|13
1634803200000|2021-10-21 08:00:00|3791.4|3787.9|3788.4|3784.9|3793.9|3790.4|3787.9|3784.4|0
1634803500000|2021-10-21 08:05:00|3789.4|3785.4|3786.4|3782.4|3791.9|3788.4|3786.4|3782.4|1
1634803800000|2021-10-21 08:10:00|3785.9|3781.9|3788.4|3784.9|3789.9|3786.4|3785.4|3781.4|1
1634804100000|2021-10-21 08:15:00|3788.9|3785.4|3793.4|3789.9|3794.4|3790.9|3788.9|3785.4|0
1634804400000|2021-10-21 08:20:00|3793.9|3790.4|3791.4|3787.9|3794.4|3790.9|3790.9|3787.4|0
1634804700000|2021-10-21 08:25:00|3791.9|3788.4|3795.4|3791.9|3795.9|3792.4|3790.9|3787.4|0
1634805000000|2021-10-21 08:30:00|3794.9|3791.4|3799.9|3796.4|3799.9|3796.4|3793.9|3790.4|0
1634805300000|2021-10-21 08:35:00|3800.4|3796.9|3797.4|3793.9|3800.4|3796.9|3796.4|3792.4|0
1634805600000|2021-10-21 08:40:00|3797.9|3794.4|3797.9|3794.4|3799.4|3795.9|3795.9|3792.4|0
1634805900000|2021-10-21 08:45:00|3798.4|3793.9|3799.4|3795.9|3801.9|3798.4|3796.9|3793.4|0
1634806200000|2021-10-21 08:50:00|3799.9|3796.4|3797.9|3794.4|3800.9|3797.4|3797.9|3794.4|0
1634806500000|2021-10-21 08:55:00|3797.4|3794.9|3795.9|3792.4|3798.9|3795.4|3795.4|3791.9|0
1634806800000|2021-10-21 09:00:00|3796.4|3792.9|3801.9|3798.4|3802.4|3798.9|3795.9|3792.9|0
1634807100000|2021-10-21 09:05:00|3802.4|3797.9|3804.4|3800.9|3804.9|3801.4|3801.4|3797.9|0
1634807400000|2021-10-21 09:10:00|3804.9|3801.4|3809.4|3805.9|3809.9|3806.4|3804.9|3801.4|1
1634807700000|2021-10-21 09:15:00|3808.9|3805.4|3808.4|3804.4|3810.4|3806.9|3807.9|3803.9|0
1634808000000|2021-10-21 09:20:00|3808.9|3804.9|3811.4|3807.4|3811.4|3807.4|3808.4|3804.4|0
1634808300000|2021-10-21 09:25:00|3811.9|3807.9|3811.9|3808.4|3812.9|3809.4|3810.9|3807.4|0
1634808600000|2021-10-21 09:30:00|3811.4|3807.9|3810.4|3807.4|3811.9|3808.4|3809.9|3806.4|0
1634808900000|2021-10-21 09:35:00|3810.9|3806.9|3810.4|3807.4|3811.4|3807.4|3809.4|3805.9|0
1634809200000|2021-10-21 09:40:00|3810.9|3806.9|3812.4|3808.9|3812.9|3809.4|3810.9|3806.9|1
1634809500000|2021-10-21 09:45:00|3812.9|3808.4|3812.9|3809.4|3815.4|3811.9|3812.4|3808.4|4
1634809800000|2021-10-21 09:50:00|3813.4|3810.4|3810.9|3806.9|3814.4|3810.4|3810.9|3806.9|0
1634810100000|2021-10-21 09:55:00|3810.4|3806.4|3814.4|3810.9|3814.9|3811.4|3809.4|3805.9|0
1634810400000|2021-10-21 10:00:00|3813.9|3810.4|3812.4|3808.9|3813.9|3810.4|3811.9|3807.9|0
1634810700000|2021-10-21 10:05:00|3812.9|3808.4|3811.9|3808.4|3813.9|3810.4|3811.4|3807.9|0
1634811000000|2021-10-21 10:10:00|3811.4|3807.9|3812.4|3808.9|3812.4|3808.9|3809.9|3806.4|0
1634811300000|2021-10-21 10:15:00|3812.9|3808.4|3813.9|3808.9|3814.4|3808.9|3811.9|3808.4|0
1634811600000|2021-10-21 10:20:00|3814.4|3809.4|3813.9|3810.4|3814.4|3810.9|3812.9|3809.4|0
1634811900000|2021-10-21 10:25:00|3814.4|3810.9|3814.4|3810.4|3815.4|3811.4|3813.9|3810.4|0
1634812200000|2021-10-21 10:30:00|3813.9|3810.9|3814.9|3811.4|3815.4|3811.9|3813.9|3810.9|0
1634812500000|2021-10-21 10:35:00|3815.4|3810.9|3815.4|3811.9|3815.9|3812.4|3814.4|3810.9|0
1634812800000|2021-10-21 10:40:00|3815.9|3812.4|3816.4|3812.9|3817.4|3813.9|3815.9|3812.4|0
1634813100000|2021-10-21 10:45:00|3816.9|3813.4|3815.9|3812.4|3817.9|3814.4|3815.9|3812.4|2
1634813400000|2021-10-21 10:50:00|3815.4|3811.9|3813.9|3810.4|3816.9|3813.4|3813.9|3809.9|0
1634813700000|2021-10-21 10:55:00|3814.4|3809.9|3813.9|3810.4|3814.4|3810.4|3812.4|3808.9|0
1634814000000|2021-10-21 11:00:00|3815.9|3809.9|3813.4|3809.9|3817.4|3810.9|3813.4|3807.4|0
1634814300000|2021-10-21 11:05:00|3812.9|3809.4|3813.4|3809.4|3814.4|3810.9|3812.9|3809.4|0
1634814600000|2021-10-21 11:10:00|3812.9|3808.9|3811.4|3807.9|3812.9|3808.9|3810.9|3807.4|0
1634814900000|2021-10-21 11:15:00|3810.9|3807.4|3807.9|3804.4|3811.4|3808.4|3807.9|3804.4|0
1634815200000|2021-10-21 11:20:00|3807.4|3803.9|3804.4|3801.4|3807.4|3803.9|3804.4|3800.9|0
1634815500000|2021-10-21 11:25:00|3804.9|3800.9|3805.4|3801.4|3805.4|3801.9|3804.4|3800.9|0
1634815800000|2021-10-21 11:30:00|3804.9|3802.4|3804.4|3800.9|3806.4|3802.4|3804.4|3800.9|8
1634816100000|2021-10-21 11:35:00|3803.9|3800.4|3801.4|3797.4|3804.4|3801.4|3800.9|3797.4|0
1634816400000|2021-10-21 11:40:00|3800.9|3796.9|3798.9|3795.4|3800.9|3796.9|3797.9|3794.4|0
1634816700000|2021-10-21 11:45:00|3798.4|3794.9|3796.9|3793.4|3798.9|3795.4|3796.9|3793.4|0
1634817000000|2021-10-21 11:50:00|3796.4|3792.9|3794.4|3790.4|3796.4|3792.9|3793.9|3790.4|0
1634817300000|2021-10-21 11:55:00|3793.9|3789.9|3792.4|3788.9|3794.9|3791.4|3791.4|3787.9|0
1634817600000|2021-10-21 12:00:00|3792.9|3789.4|3794.9|3791.4|3795.4|3791.9|3792.9|3788.9|5
1634817900000|2021-10-21 12:05:00|3795.4|3791.9|3798.4|3794.9|3799.4|3795.9|3794.9|3791.9|1
1634818200000|2021-10-21 12:10:00|3798.9|3795.9|3797.9|3794.4|3799.4|3795.9|3797.9|3794.4|0
1634818500000|2021-10-21 12:15:00|3797.4|3793.9|3797.9|3794.4|3799.4|3795.9|3797.4|3793.4|0
1634818800000|2021-10-21 12:20:00|3798.4|3794.9|3803.4|3799.9|3803.9|3799.9|3798.4|3794.9|0
1634819100000|2021-10-21 12:25:00|3803.9|3800.4|3804.9|3800.4|3804.9|3800.9|3803.9|3800.4|0
1634819400000|2021-10-21 12:30:00|3804.4|3799.9|3803.4|3799.9|3804.9|3800.9|3803.4|3799.4|0
1634819700000|2021-10-21 12:35:00|3802.9|3799.4|3802.9|3799.4|3803.9|3800.4|3802.4|3798.9|0
1634820000000|2021-10-21 12:40:00|3803.4|3799.9|3800.9|3797.4|3803.4|3799.9|3799.9|3796.4|0
1634820300000|2021-10-21 12:45:00|3800.4|3796.9|3792.9|3789.4|3800.4|3796.9|3792.9|3788.9|0
1634820600000|2021-10-21 12:50:00|3793.4|3789.9|3792.9|3789.4|3795.9|3791.9|3792.9|3789.4|3
1634820900000|2021-10-21 12:55:00|3792.4|3788.9|3791.4|3788.4|3793.4|3789.4|3790.9|3787.9|0
1634821200000|2021-10-21 13:00:00|3791.9|3789.4|3790.4|3786.4|3793.4|3789.9|3788.9|3785.4|0
1634821500000|2021-10-21 13:05:00|3789.9|3786.9|3786.9|3777.4|3806.9|3787.9|3784.9|3758.4|1
1634821800000|2021-10-21 13:10:00|3805.4|3777.9|3781.4|3777.9|3805.4|3779.4|3775.4|3760.4|0
1634822100000|2021-10-21 13:15:00|3780.9|3777.4|3780.9|3770.9|3800.4|3779.9|3778.9|3757.9|1
1634822400000|2021-10-21 13:20:00|3781.4|3771.4|3779.9|3776.4|3782.4|3778.9|3777.9|3771.4|0
1634822700000|2021-10-21 13:25:00|3780.4|3776.9|3777.9|3773.9|3781.9|3778.4|3776.4|3772.9|0
1634823000000|2021-10-21 13:30:00|3778.4|3773.4|3781.4|3777.9|3799.4|3778.4|3775.9|3757.9|0
1634823300000|2021-10-21 13:35:00|3781.9|3778.4|3786.9|3782.4|3788.4|3784.4|3780.4|3776.4|6
1634823600000|2021-10-21 13:40:00|3786.4|3782.9|3784.9|3780.9|3787.9|3783.9|3784.4|3780.4|0
1634823900000|2021-10-21 13:45:00|3785.4|3780.4|3781.9|3777.9|3785.9|3781.9|3780.9|3776.9|0
1634824200000|2021-10-21 13:50:00|3781.4|3777.4|3778.9|3774.9|3782.4|3777.9|3777.9|3773.9|0
1634824500000|2021-10-21 13:55:00|3779.4|3775.9|3778.9|3772.9|3780.9|3776.9|3777.9|3770.4|0
1634824800000|2021-10-21 14:00:00|3777.9|3773.4|3780.4|3776.9|3780.9|3777.4|3776.9|3773.4|0
1634825100000|2021-10-21 14:05:00|3780.9|3776.4|3779.4|3776.4|3780.9|3776.9|3777.4|3773.4|0
1634825400000|2021-10-21 14:10:00|3778.4|3775.9|3777.4|3773.9|3778.4|3775.9|3776.4|3772.9|0
1634825700000|2021-10-21 14:15:00|3776.9|3773.4|3780.4|3776.9|3780.9|3777.9|3776.4|3772.9|0
1634826000000|2021-10-21 14:20:00|3780.9|3777.4|3781.4|3777.4|3781.9|3778.4|3778.9|3774.4|0
1634826300000|2021-10-21 14:25:00|3780.9|3776.9|3783.4|3779.4|3783.4|3779.4|3780.4|3776.4|0
1634826600000|2021-10-21 14:30:00|3783.9|3779.9|3781.9|3778.4|3783.9|3780.4|3781.9|3777.9|0
1634826900000|2021-10-21 14:35:00|3782.4|3778.9|3783.9|3780.4|3783.9|3780.4|3782.4|3778.9|0
1634827200000|2021-10-21 14:40:00|3784.4|3779.9|3783.9|3780.4|3784.4|3780.9|3783.9|3779.9|0
1634827500000|2021-10-21 14:45:00|3784.4|3780.9|3782.9|3779.4|3784.9|3781.4|3781.9|3777.9|2
1634827800000|2021-10-21 14:50:00|3783.4|3779.9|3782.9|3779.4|3783.4|3779.9|3781.9|3777.9|0
1634828100000|2021-10-21 14:55:00|3783.4|3779.9|3784.9|3780.9|3784.9|3781.4|3782.9|3779.4|0
1634828400000|2021-10-21 15:00:00|3785.4|3781.4|3786.4|3782.9|3788.4|3784.9|3785.4|3781.4|0
1634828700000|2021-10-21 15:05:00|3785.9|3783.4|3787.9|3784.4|3788.4|3785.4|3785.9|3783.4|0
1634829000000|2021-10-21 15:10:00|3787.4|3783.9|3788.4|3784.9|3788.4|3784.9|3786.9|3783.4|1
1634829300000|2021-10-21 15:15:00|3788.9|3785.4|3789.4|3785.4|3790.4|3787.4|3788.9|3785.4|0
1634829600000|2021-10-21 15:20:00|3788.9|3785.9|3788.4|3784.9|3789.9|3786.4|3787.9|3784.4|1
1634829900000|2021-10-21 15:25:00|3788.9|3784.4|3791.9|3782.4|3791.9|3784.9|3786.9|3782.4|0
1634830200000|2021-10-21 15:30:00|3792.4|3778.9|3794.4|3781.9|3801.4|3781.9|3788.9|3775.9|0
1634830500000|2021-10-21 15:35:00|3791.4|3781.4|3794.4|3776.4|3804.9|3781.4|3791.4|3768.4|0
1634830800000|2021-10-21 15:40:00|3805.9|3767.9|3802.4|3776.9|3805.9|3776.9|3792.9|3767.9|0
1634831100000|2021-10-21 15:45:00|3801.9|3768.9|3810.9|3768.9|3810.9|3768.9|3799.4|3768.9|0
1634831700000|2021-10-21 15:55:00||3788.9||3788.9||3788.9||3788.9|0
1634832600000|2021-10-21 16:10:00|3828.9||3810.4||3828.9||3810.4||0
1634833200000|2021-10-21 16:20:00|3828.9||3809.9||3828.9||3809.9||0
1634834400000|2021-10-21 16:40:00|3828.9||3808.9||3828.9||3808.9||0
1634836200000|2021-10-21 17:10:00|3828.9||3807.9||3828.9||3807.9||0
1634836500000|2021-10-21 17:15:00|3828.9||3807.4||3828.9||3807.4||0
1634836800000|2021-10-21 17:20:00|3828.9||3806.4||3828.9||3806.4||0
1634837100000|2021-10-21 17:25:00|3828.9||3805.9||3828.9||3805.9||0
1634837400000|2021-10-21 17:30:00|3813.9||3804.9||3813.9||3804.9||0
1634838900000|2021-10-21 17:55:00|3812.9||3804.4||3812.9||3804.4||0
1634840100000|2021-10-21 18:15:00|3812.4||3803.4||3828.9||3803.4||0
1634840400000|2021-10-21 18:20:00|3828.9||3802.9||3828.9||3802.9||0
1634841300000|2021-10-21 18:35:00|3828.9||3804.4||3828.9||3804.4||0
1634841600000|2021-10-21 18:40:00|3828.9||3803.9||3828.9||3803.9||0
1634842200000|2021-10-21 18:50:00|3828.9||3803.4||3828.9||3803.4||0
1634843100000|2021-10-21 19:05:00|3811.4||3809.4||3828.9||3809.4||0
1634843400000|2021-10-21 19:10:00|3817.4||3808.4||3828.9||3808.4||0
1634843700000|2021-10-21 19:15:00|3816.4||3807.4||3816.4||3807.4||0
1634844900000|2021-10-21 19:35:00|3828.9||3806.9||3828.9||3806.9||0
1634845200000|2021-10-21 19:40:00|3806.4||3805.9||3814.4||3805.9||0
1634845500000|2021-10-21 19:45:00|3813.9||3828.9||3828.9||3813.9||0
1634882400000|2021-10-22 06:00:00|3821.4|3760.9|3828.4|3787.9|3828.4|3787.9|3821.4|3758.4|0
1634883900000|2021-10-22 06:25:00|3828.9|3788.9|3828.4|3788.9|3828.9|3788.9|3828.4|3788.9|0
1634885100000|2021-10-22 06:45:00||3789.4||3788.9||3789.4||3788.9|0
1634885700000|2021-10-22 06:55:00|3827.9||3820.9||3827.9||3819.9||0
1634886000000|2021-10-22 07:00:00|3826.9|3789.4|3809.9|3802.9|3828.4|3802.9|3809.9|3788.9|0
1634886300000|2021-10-22 07:05:00|3810.4|3803.9|3791.9|3788.4|3812.4|3804.9|3790.9|3787.9|3
1634886600000|2021-10-22 07:10:00|3792.4|3788.9|3798.9|3794.9|3800.4|3796.9|3791.4|3787.9|0
1634886900000|2021-10-22 07:15:00|3798.4|3794.4|3803.9|3799.9|3804.9|3800.9|3793.9|3790.4|1
1634887200000|2021-10-22 07:20:00|3802.9|3799.4|3811.9|3807.9|3811.9|3807.9|3798.9|3794.9|0
1634887500000|2021-10-22 07:25:00|3812.4|3808.9|3813.4|3809.9|3814.9|3810.4|3809.9|3805.9|0
1634887800000|2021-10-22 07:30:00|3814.9|3810.9|3805.4|3801.4|3817.4|3813.9|3804.4|3800.4|20
1634888100000|2021-10-22 07:35:00|3805.9|3801.9|3810.4|3806.9|3811.9|3808.4|3804.4|3800.9|0
1634888400000|2021-10-22 07:40:00|3810.9|3807.4|3804.4|3800.4|3811.9|3807.9|3803.9|3800.4|2
1634888700000|2021-10-22 07:45:00|3803.9|3800.9|3802.9|3799.4|3804.9|3801.4|3800.4|3796.9|0
1634889000000|2021-10-22 07:50:00|3803.4|3799.9|3802.9|3799.4|3806.9|3803.4|3801.9|3797.9|0
1634889300000|2021-10-22 07:55:00|3801.9|3798.9|3801.9|3798.4|3802.4|3798.9|3799.4|3795.9|0
1634889600000|2021-10-22 08:00:00|3801.4|3797.9|3799.9|3796.4|3802.4|3798.9|3796.9|3792.9|0
1634889900000|2021-10-22 08:05:00|3800.4|3796.9|3794.9|3791.4|3801.4|3797.4|3794.9|3791.4|0
1634890200000|2021-10-22 08:10:00|3794.4|3790.9|3799.4|3795.4|3799.4|3795.4|3793.4|3789.4|0
1634890500000|2021-10-22 08:15:00|3799.9|3795.9|3802.9|3799.4|3802.9|3799.4|3799.9|3795.9|0
1634890800000|2021-10-22 08:20:00|3803.4|3799.9|3806.4|3802.4|3806.4|3802.9|3801.9|3797.9|0
1634891100000|2021-10-22 08:25:00|3805.9|3802.9|3808.4|3804.9|3808.4|3804.9|3805.4|3801.9|0
1634891400000|2021-10-22 08:30:00|3808.9|3805.4|3807.4|3803.9|3809.4|3805.4|3805.9|3802.4|0
1634891700000|2021-10-22 08:35:00|3807.9|3803.4|3809.9|3806.4|3810.4|3806.9|3807.4|3803.4|0
1634892000000|2021-10-22 08:40:00|3810.4|3806.9|3812.4|3806.4|3812.4|3807.9|3808.4|3804.9|0
1634892300000|2021-10-22 08:45:00|3812.9|3806.9|3814.4|3810.9|3814.9|3811.4|3812.4|3806.9|0
1634892600000|2021-10-22 08:50:00|3813.9|3810.4|3811.9|3808.4|3816.4|3812.4|3811.4|3807.9|0
1634892900000|2021-10-22 08:55:00|3812.4|3807.9|3812.4|3808.4|3812.4|3808.9|3809.4|3805.9|0
1634893200000|2021-10-22 09:00:00|3812.9|3808.9|3812.4|3808.4|3813.4|3809.4|3811.9|3808.4|0
1634893500000|2021-10-22 09:05:00|3812.9|3808.9|3816.4|3812.9|3816.4|3812.9|3812.9|3808.9|0
1634893800000|2021-10-22 09:10:00|3815.9|3812.4|3817.4|3813.9|3817.9|3814.4|3815.4|3811.4|0
1634894100000|2021-10-22 09:15:00|3817.9|3813.4|3817.9|3814.4|3817.9|3814.4|3815.9|3812.4|0
1634894400000|2021-10-22 09:20:00|3817.4|3813.9|3815.9|3812.4|3817.9|3814.4|3815.4|3811.9|0
1634894700000|2021-10-22 09:25:00|3816.4|3811.9|3815.4|3811.4|3816.4|3812.4|3813.4|3809.9|0
1634895000000|2021-10-22 09:30:00|3814.9|3811.9|3812.9|3808.9|3814.9|3811.9|3810.9|3807.4|0
1634895300000|2021-10-22 09:35:00|3812.4|3808.4|3814.4|3810.9|3815.4|3811.9|3811.9|3808.4|0
1634895600000|2021-10-22 09:40:00|3814.9|3811.4|3817.4|3813.4|3817.9|3813.9|3814.4|3811.4|0
1634895900000|2021-10-22 09:45:00|3816.9|3812.9|3814.4|3810.4|3817.9|3813.9|3813.9|3810.4|0
1634896200000|2021-10-22 09:50:00|3814.9|3810.9|3813.9|3809.9|3814.9|3811.4|3813.4|3809.4|0
1634896500000|2021-10-22 09:55:00|3813.4|3809.4|3813.9|3809.9|3813.9|3810.4|3812.4|3808.9|0
1634896800000|2021-10-22 10:00:00|3813.4|3809.4|3810.9|3807.4|3813.9|3809.4|3810.9|3806.9|0
1634897100000|2021-10-22 10:05:00|3811.4|3807.9|3811.9|3807.9|3811.9|3807.9|3810.4|3807.4|7
1634897400000|2021-10-22 10:10:00|3811.4|3808.4|3810.9|3807.4|3811.9|3808.4|3810.9|3807.4|0
1634897700000|2021-10-22 10:15:00|3810.4|3807.9|3811.9|3808.4|3812.4|3808.9|3810.4|3807.4|0
1634898000000|2021-10-22 10:20:00|3811.4|3807.9|3818.4|3814.9|3818.9|3815.4|3811.4|3807.9|80
1634898300000|2021-10-22 10:25:00|3817.9|3814.4|3817.4|3814.4|3818.9|3815.4|3817.4|3813.9|2
1634898600000|2021-10-22 10:30:00|3817.9|3814.9|3817.9|3815.4|3818.9|3815.4|3817.4|3814.4|14
1634898900000|2021-10-22 10:35:00|3818.9|3815.9|3820.9|3817.9|3820.9|3817.9|3818.4|3815.9|11
1634899200000|2021-10-22 10:40:00|3821.4|3817.4|3820.4|3817.4|3821.9|3818.4|3820.4|3816.9|37
1634899500000|2021-10-22 10:45:00|3820.9|3816.9|3821.4|3817.9|3821.4|3817.9|3820.4|3816.4|6
1634899800000|2021-10-22 10:50:00|3820.9|3817.4|3817.9|3814.4|3820.9|3817.4|3817.9|3814.4|0
1634900100000|2021-10-22 10:55:00|3818.4|3813.9|3818.4|3814.9|3818.4|3814.9|3816.4|3812.9|0
1634900400000|2021-10-22 11:00:00|3817.9|3809.4|3820.4|3817.4|3820.4|3817.4|3817.9|3809.4|0
1634900700000|2021-10-22 11:05:00|3820.9|3816.9|3821.9|3817.9|3822.9|3819.4|3820.4|3816.4|0
1634901000000|2021-10-22 11:10:00|3821.4|3818.4|3821.9|3818.4|3822.9|3819.4|3821.4|3817.9|0
1634901300000|2021-10-22 11:15:00|3821.4|3817.9|3821.9|3818.4|3822.4|3818.9|3821.4|3817.9|0
1634901600000|2021-10-22 11:20:00|3822.4|3818.9|3825.9|3822.4|3826.4|3822.9|3822.4|3818.9|0
1634901900000|2021-10-22 11:25:00|3826.4|3822.9|3826.9|3823.4|3827.4|3823.4|3826.4|3822.9|0
1634902200000|2021-10-22 11:30:00|3826.4|3822.9|3824.9|3821.4|3826.4|3822.9|3824.9|3820.9|0
1634902500000|2021-10-22 11:35:00|3824.4|3820.9|3823.4|3819.9|3824.9|3820.9|3823.4|3819.9|0
1634902800000|2021-10-22 11:40:00|3822.9|3819.4|3823.4|3819.4|3823.9|3820.4|3822.9|3819.4|0
1634903100000|2021-10-22 11:45:00|3822.9|3818.9|3820.9|3816.9|3822.9|3819.4|3820.4|3816.9|10
1634903400000|2021-10-22 11:50:00|3820.4|3816.4|3818.9|3814.9|3820.4|3816.4|3817.4|3813.9|0
1634903700000|2021-10-22 11:55:00|3818.4|3815.4|3818.9|3815.4|3819.9|3816.4|3818.4|3814.9|0
1634904000000|2021-10-22 12:00:00|3818.4|3814.9|3817.9|3814.9|3819.9|3816.4|3817.9|3814.4|0
1634904300000|2021-10-22 12:05:00|3818.4|3814.4|3818.9|3815.4|3818.9|3815.4|3817.4|3813.4|6
1634904600000|2021-10-22 12:10:00|3818.4|3814.9|3818.9|3815.4|3819.4|3815.9|3817.9|3814.4|0
1634904900000|2021-10-22 12:15:00|3819.4|3815.9|3817.9|3814.4|3819.4|3815.9|3816.4|3812.9|0
1634905200000|2021-10-22 12:20:00|3818.4|3813.9|3818.4|3814.9|3819.4|3815.9|3818.4|3813.9|0
1634905500000|2021-10-22 12:25:00|3818.9|3814.4|3820.4|3816.9|3820.4|3816.9|3818.9|3814.4|0
1634905800000|2021-10-22 12:30:00|3820.9|3816.4|3820.4|3816.9|3822.9|3818.9|3819.9|3816.4|0
1634906100000|2021-10-22 12:35:00|3820.9|3816.4|3822.4|3818.4|3822.4|3818.9|3820.9|3816.4|1
1634906400000|2021-10-22 12:40:00|3821.9|3818.9|3822.4|3818.9|3822.4|3818.9|3821.4|3817.4|0
1634906700000|2021-10-22 12:45:00|3821.9|3818.4|3821.9|3818.4|3822.4|3818.9|3820.4|3816.9|0
1634907000000|2021-10-22 12:50:00|3821.4|3817.9|3819.4|3815.9|3821.9|3818.4|3819.4|3815.9|1
1634907300000|2021-10-22 12:55:00|3818.9|3815.4|3817.4|3813.4|3818.9|3815.4|3815.4|3811.4|2
1634907600000|2021-10-22 13:00:00|3816.9|3812.9|3816.9|3813.4|3818.4|3814.9|3816.4|3812.9|0
1634907900000|2021-10-22 13:05:00|3817.4|3813.9|3818.9|3814.9|3818.9|3814.9|3817.4|3813.9|0
1634908200000|2021-10-22 13:10:00|3818.4|3814.4|3819.4|3815.9|3820.4|3816.9|3818.4|3814.4|0
1634908500000|2021-10-22 13:15:00|3818.9|3816.4|3818.4|3814.9|3819.9|3816.4|3818.4|3814.9|0
1634908800000|2021-10-22 13:20:00|3818.9|3814.4|3816.9|3813.4|3818.9|3814.9|3816.4|3813.4|0
1634909100000|2021-10-22 13:25:00|3817.4|3814.4|3816.9|3812.9|3817.9|3814.4|3816.4|3812.4|0
1634909400000|2021-10-22 13:30:00|3816.4|3812.4|3817.9|3813.9|3819.9|3815.9|3814.4|3810.4|0
1634909700000|2021-10-22 13:35:00|3818.4|3814.4|3818.4|3814.4|3819.4|3815.9|3817.4|3813.4|0
1634910000000|2021-10-22 13:40:00|3817.4|3813.9|3817.4|3811.9|3817.9|3813.9|3815.4|3808.9|0
1634910300000|2021-10-22 13:45:00|3817.9|3812.4|3811.9|3807.9|3818.4|3812.9|3810.9|3807.4|0
1634910600000|2021-10-22 13:50:00|3811.4|3807.4|3810.9|3806.9|3811.4|3807.4|3805.9|3801.9|0
1634910900000|2021-10-22 13:55:00|3811.9|3807.4|3816.9|3812.4|3816.9|3813.4|3811.4|3807.4|0
1634911200000|2021-10-22 14:00:00|3816.4|3812.9|3816.4|3812.4|3817.9|3814.4|3814.9|3811.4|0
1634911500000|2021-10-22 14:05:00|3816.9|3812.9|3817.9|3814.9|3818.4|3814.9|3815.9|3812.4|0
1634911800000|2021-10-22 14:10:00|3818.4|3814.4|3811.9|3808.4|3818.4|3814.9|3811.9|3808.4|0
1634912100000|2021-10-22 14:15:00|3812.4|3808.9|3812.9|3809.4|3815.9|3812.4|3811.9|3808.9|0
1634912400000|2021-10-22 14:20:00|3812.4|3808.9|3813.9|3809.9|3814.9|3811.4|3811.9|3808.4|0
1634912700000|2021-10-22 14:25:00|3814.4|3810.4|3816.9|3813.4|3816.9|3813.4|3814.4|3810.4|0
1634913000000|2021-10-22 14:30:00|3817.4|3812.9|3813.9|3810.4|3817.4|3812.9|3812.9|3809.4|0
1634913300000|2021-10-22 14:35:00|3814.4|3810.9|3813.9|3810.4|3815.9|3812.4|3812.9|3809.9|0
1634913600000|2021-10-22 14:40:00|3813.4|3809.9|3814.4|3810.4|3814.9|3810.9|3812.9|3809.4|0
1634913900000|2021-10-22 14:45:00|3813.9|3810.9|3817.4|3813.9|3817.9|3814.4|3813.9|3810.9|0
1634914200000|2021-10-22 14:50:00|3816.9|3813.4|3817.9|3813.9|3817.9|3814.4|3816.9|3812.9|0
1634914500000|2021-10-22 14:55:00|3818.4|3814.4|3821.4|3817.9|3821.4|3817.9|3818.4|3814.4|0
1634914800000|2021-10-22 15:00:00|3821.9|3817.4|3817.4|3813.9|3821.9|3817.9|3817.4|3813.9|0
1634915100000|2021-10-22 15:05:00|3817.9|3814.4|3817.4|3813.9|3818.4|3814.9|3816.4|3812.9|0
1634915400000|2021-10-22 15:10:00|3817.9|3813.4|3816.9|3813.9|3818.9|3815.9|3816.9|3813.4|2
1634915700000|2021-10-22 15:15:00|3816.4|3813.4|3813.4|3810.4|3816.4|3813.4|3813.4|3809.9|2
1634916000000|2021-10-22 15:20:00|3812.9|3809.9|3807.9|3803.9|3812.9|3809.9|3807.9|3803.9|5
1634916300000|2021-10-22 15:25:00|3807.4|3804.4|3811.4|3806.4|3811.4|3806.9|3806.9|3803.4|4
1634916600000|2021-10-22 15:30:00|3810.9|3805.9|3807.9|3802.4|3811.9|3805.9|3807.9|3797.9|0
1634916900000|2021-10-22 15:35:00|3808.4|3801.9|3813.9|3795.4|3821.4|3801.9|3808.4|3783.4|0
1634917200000|2021-10-22 15:40:00|3820.9|3781.9|3827.4|3783.4|3827.4|3783.4|3819.9|3777.9|0
1634917500000|2021-10-22 15:45:00||3777.9||3782.9||3783.9||3777.9|0
1634917800000|2021-10-22 15:50:00|3838.9|3783.4|3826.9|3783.4|3838.9|3783.4|3826.9|3783.4|0
1634918100000|2021-10-22 15:55:00|3833.4|3758.9|3833.4|3770.9|3833.4|3770.9|3833.4|3758.9|0
1634918400000|2021-10-22 16:00:00|3832.9|3763.4|3832.4|3771.9|3838.9|3771.9|3832.4|3763.4|0
1634918700000|2021-10-22 16:05:00|3828.9||3822.4||3828.9||3822.4||0
1634919000000|2021-10-22 16:10:00|3821.9|3758.9|3819.9|3772.9|3821.9|3772.9|3819.4|3758.9|0
1634919300000|2021-10-22 16:15:00|3819.4||3819.9||3819.9||3819.4||0
1634920500000|2021-10-22 16:35:00||3758.9||3773.4||3773.4||3758.9|0
1634921100000|2021-10-22 16:45:00||3758.9||3774.4||3774.4||3758.9|0
1634921400000|2021-10-22 16:50:00||3766.4||3775.9||3775.9||3766.4|0
1634922000000|2021-10-22 17:00:00||3758.9||3776.4||3776.4||3758.9|0
1634922300000|2021-10-22 17:05:00||3768.4||3776.9||3776.9||3768.4|0
1634922600000|2021-10-22 17:10:00||3768.9||3777.4||3777.4||3768.9|0
1634923200000|2021-10-22 17:20:00||3758.9||3778.4||3778.4||3758.9|0
1634923800000|2021-10-22 17:30:00||3770.4||3778.9||3778.9||3770.4|0
1634924400000|2021-10-22 17:40:00||3758.9||3779.4||3779.4||3758.9|0
1634925600000|2021-10-22 18:00:00||3758.9||3779.9||3779.9||3758.9|0
1634925900000|2021-10-22 18:05:00||3758.9||3780.4||3780.4||3758.9|0
1634926200000|2021-10-22 18:10:00||3772.4||3780.9||3780.9||3772.4|0
1634927400000|2021-10-22 18:30:00||3772.9||3781.9||3781.9||3758.9|0
1634927700000|2021-10-22 18:35:00||3773.4||3782.4||3782.4||3773.4|0
1634928900000|2021-10-22 18:55:00||3773.9||3782.9||3782.9||3773.9|0
1634929200000|2021-10-22 19:00:00||3774.4||3783.9||3783.9||3774.4|0
1634930400000|2021-10-22 19:20:00||3775.9||3784.4||3784.4||3775.9|0
1634931000000|2021-10-22 19:30:00||3776.4||3784.9||3784.9||3776.4|0
1634931900000|2021-10-22 19:45:00||3776.9||3764.4||3785.4||3764.4|0
1634932200000|2021-10-22 19:50:00||3758.9||3765.4||3765.4||3758.9|0
1635141600000|2021-10-25 06:00:00|3819.9|3784.9|3819.9|3758.4|3819.9|3784.9|3819.9|3758.4|0
1635141900000|2021-10-25 06:05:00||3759.4||3778.9||3778.9||3759.4|0
1635142500000|2021-10-25 06:15:00||3779.4||3779.4||3779.4||3779.4|0
1635142800000|2021-10-25 06:20:00|3809.9|3778.9|3819.9|3778.9|3819.9|3778.9|3781.9|3778.9|1
1635143100000|2021-10-25 06:25:00|3816.9||3816.9||3816.9||3816.9||0
1635143400000|2021-10-25 06:30:00|3817.4||3817.4||3817.4||3817.4||0
1635143700000|2021-10-25 06:35:00|3817.9||3817.9||3817.9||3817.9||0
1635144000000|2021-10-25 06:40:00||3779.4||3791.9||3792.4||3779.4|0
1635144300000|2021-10-25 06:45:00|3818.9|3792.4|3818.9|3792.4|3818.9|3793.9|3818.9|3792.4|0
1635144600000|2021-10-25 06:50:00||3779.4||3791.9||3792.4||3779.4|0
1635144900000|2021-10-25 06:55:00|3819.4|3779.4|3830.9|3799.9|3833.4|3806.4|3819.4|3779.4|1
1635145200000|2021-10-25 07:00:00|3830.4|3798.9|3805.4|3800.9|3830.4|3806.4|3804.9|3798.9|4
1635145500000|2021-10-25 07:05:00|3804.4|3801.4|3810.9|3806.9|3812.9|3808.9|3803.4|3798.9|1
1635145800000|2021-10-25 07:10:00|3810.4|3806.4|3807.4|3803.9|3812.9|3808.9|3807.4|3803.9|2
1635146100000|2021-10-25 07:15:00|3807.9|3804.9|3806.9|3802.9|3810.4|3805.9|3802.4|3798.4|0
1635146400000|2021-10-25 07:20:00|3806.4|3802.4|3808.4|3804.4|3808.4|3804.4|3801.4|3797.9|0
1635146700000|2021-10-25 07:25:00|3808.9|3804.9|3806.9|3803.4|3809.4|3805.4|3805.4|3801.4|0
1635147000000|2021-10-25 07:30:00|3806.4|3802.9|3813.9|3809.9|3813.9|3809.9|3804.4|3800.4|0
1635147300000|2021-10-25 07:35:00|3813.4|3810.4|3817.4|3813.9|3819.4|3815.9|3813.4|3810.4|2
1635147600000|2021-10-25 07:40:00|3816.9|3813.4|3816.9|3812.9|3817.9|3814.4|3815.9|3812.4|0
1635147900000|2021-10-25 07:45:00|3816.4|3813.4|3816.4|3812.9|3817.4|3813.9|3813.9|3809.9|0
1635148200000|2021-10-25 07:50:00|3815.9|3812.4|3815.9|3812.4|3816.9|3812.9|3813.9|3810.4|0
1635148500000|2021-10-25 07:55:00|3816.4|3812.9|3815.9|3812.4|3817.9|3814.4|3815.9|3811.9|0
1635148800000|2021-10-25 08:00:00|3815.4|3811.9|3820.9|3816.9|3820.9|3817.4|3815.4|3811.4|0
1635149100000|2021-10-25 08:05:00|3820.4|3817.4|3819.9|3816.4|3823.4|3819.9|3819.9|3815.9|1
1635149400000|2021-10-25 08:10:00|3819.4|3815.9|3816.4|3812.9|3820.4|3816.9|3816.4|3812.9|0
1635149700000|2021-10-25 08:15:00|3816.9|3812.4|3812.4|3808.9|3818.4|3814.9|3811.9|3808.4|0
1635150000000|2021-10-25 08:20:00|3811.9|3808.4|3814.4|3810.9|3814.9|3810.9|3810.4|3806.9|0
1635150300000|2021-10-25 08:25:00|3814.9|3811.4|3812.9|3809.4|3815.9|3812.4|3811.4|3807.9|1
1635150600000|2021-10-25 08:30:00|3812.4|3808.9|3810.4|3806.9|3812.4|3808.9|3809.9|3806.4|0
1635150900000|2021-10-25 08:35:00|3810.9|3807.4|3810.5|3806.5|3835.4|3810.4|3810|3802.9|0
1635151200000|2021-10-25 08:40:00|3811|3807|3814|3810.5|3814|3810.5|3809.5|3806|0
1635151500000|2021-10-25 08:45:00|3813|3810|3816|3812.5|3816|3812.5|3813|3809|0
1635151800000|2021-10-25 08:50:00|3815.5|3812|3813.5|3809.5|3816|3812|3813|3809.5|0
1635152100000|2021-10-25 08:55:00|3813|3809|3811.5|3808|3813|3809|3810|3806|0
1635152400000|2021-10-25 09:00:00|3811|3807.5|3815|3811|3815.5|3812.5|3811|3807.5|0
1635152700000|2021-10-25 09:05:00|3814.5|3811.5|3810.2|3806.2|3814.5|3811.5|3809.7|3805.7|0
1635153000000|2021-10-25 09:10:00|3809.7|3806.7|3812.7|3809.2|3812.7|3809.2|3808.7|3805.2|0
1635153300000|2021-10-25 09:15:00|3813.2|3808.7|3815.7|3811.7|3816.2|3812.2|3813.2|3808.7|0
1635153600000|2021-10-25 09:20:00|3816.2|3812.2|3819.2|3815.7|3820.2|3816.7|3816.2|3812.2|0
1635153900000|2021-10-25 09:25:00|3819.7|3816.2|3822.7|3819.2|3824.2|3821.2|3819.7|3816.2|0
1635154200000|2021-10-25 09:30:00|3823.2|3819.7|3823.7|3820.2|3824.2|3820.7|3822.2|3818.2|0
1635154500000|2021-10-25 09:35:00|3824.2|3820.7|3824.2|3820.2|3825.2|3821.7|3823.2|3819.7|0
1635154800000|2021-10-25 09:40:00|3823.7|3819.7|3822.2|3818.7|3823.7|3819.7|3820.7|3816.7|0
1635155100000|2021-10-25 09:45:00|3822.7|3819.2|3821.2|3817.7|3822.7|3819.2|3821.2|3817.7|0
1635155400000|2021-10-25 09:50:00|3820.7|3817.2|3821.7|3818.2|3822.7|3819.2|3820.7|3817.2|0
1635155700000|2021-10-25 09:55:00|3822.2|3818.7|3820.2|3816.7|3822.2|3818.7|3819.7|3816.2|0
1635156000000|2021-10-25 10:00:00|3820.7|3817.2|3823.2|3819.7|3824.7|3821.2|3820.2|3817.2|0
1635156300000|2021-10-25 10:05:00|3823.7|3820.2|3823.7|3820.2|3824.2|3820.7|3822.2|3818.7|0
1635156600000|2021-10-25 10:10:00|3823.2|3819.7|3825.2|3821.7|3825.7|3822.2|3821.7|3818.2|0
1635156900000|2021-10-25 10:15:00|3825.7|3822.2|3824.2|3820.7|3826.7|3823.2|3823.7|3820.2|0
1635157200000|2021-10-25 10:20:00|3823.7|3820.2|3822.7|3818.7|3823.7|3820.2|3822.7|3818.7|0
1635157500000|2021-10-25 10:25:00|3822.2|3818.2|3821.7|3818.2|3822.2|3818.7|3820.7|3817.2|0
1635157800000|2021-10-25 10:30:00|3822.2|3818.7|3819.2|3815.7|3822.2|3818.7|3818.7|3815.2|0
1635158100000|2021-10-25 10:35:00|3818.7|3815.2|3820.2|3816.7|3820.7|3816.7|3818.7|3815.2|0
1635158400000|2021-10-25 10:40:00|3819.7|3816.2|3821.7|3818.2|3822.2|3818.7|3819.7|3816.2|0
1635158700000|2021-10-25 10:45:00|3821.2|3817.7|3820.7|3816.7|3821.7|3817.7|3820.2|3816.7|0
1635159000000|2021-10-25 10:50:00|3820.2|3816.2|3819.2|3815.7|3820.7|3816.7|3819.2|3815.7|0
1635159300000|2021-10-25 10:55:00|3819.7|3816.2|3821.2|3817.7|3821.7|3818.2|3819.7|3816.2|0
1635159600000|2021-10-25 11:00:00|3821.7|3814.7|3816.7|3812.7|3822.7|3817.7|3816.2|3812.7|0
1635159900000|2021-10-25 11:05:00|3817.2|3813.2|3818.7|3815.2|3819.2|3815.7|3816.7|3813.2|2
1635160200000|2021-10-25 11:10:00|3818.2|3814.7|3821.7|3818.2|3821.7|3818.2|3817.7|3814.2|0
1635160500000|2021-10-25 11:15:00|3821.2|3817.7|3822.2|3818.7|3822.7|3818.7|3820.7|3817.2|0
1635160800000|2021-10-25 11:20:00|3821.7|3818.2|3821.2|3817.2|3822.2|3818.7|3821.2|3817.2|0
1635161100000|2021-10-25 11:25:00|3820.7|3817.7|3823.7|3820.2|3824.2|3820.7|3820.7|3817.2|0
1635161400000|2021-10-25 11:30:00|3823.2|3819.7|3822.2|3818.7|3823.7|3820.2|3822.2|3818.7|0
1635161700000|2021-10-25 11:35:00|3822.7|3818.2|3822.7|3819.2|3823.2|3819.7|3822.2|3818.2|0
1635162000000|2021-10-25 11:40:00|3823.2|3819.7|3824.2|3820.7|3825.2|3821.2|3822.7|3819.2|0
1635162300000|2021-10-25 11:45:00|3823.7|3820.2|3822.7|3819.2|3823.7|3820.2|3822.7|3819.2|0
1635162600000|2021-10-25 11:50:00|3822.2|3818.7|3821.7|3817.7|3822.2|3818.7|3821.2|3817.7|0
1635162900000|2021-10-25 11:55:00|3821.2|3818.2|3821.7|3818.2|3822.2|3818.7|3820.2|3816.7|0
1635163200000|2021-10-25 12:00:00|3822.2|3817.7|3818.7|3815.2|3822.2|3817.7|3818.7|3814.7|0
1635163500000|2021-10-25 12:05:00|3819.2|3815.7|3820.2|3816.2|3820.2|3816.2|3818.7|3815.7|0
1635163800000|2021-10-25 12:10:00|3820.7|3816.7|3821.7|3817.7|3821.7|3818.2|3820.2|3816.7|0
1635164100000|2021-10-25 12:15:00|3821.2|3818.2|3822.7|3818.7|3822.7|3818.7|3821.2|3817.7|0
1635164400000|2021-10-25 12:20:00|3822.2|3819.2|3821.7|3818.2|3822.7|3819.2|3821.2|3817.7|0
1635164700000|2021-10-25 12:25:00|3822.2|3818.7|3822.2|3818.7|3822.2|3818.7|3821.7|3818.2|0
1635165000000|2021-10-25 12:30:00|3822.7|3818.2|3819.7|3816.2|3822.7|3818.2|3819.2|3815.7|0
1635165300000|2021-10-25 12:35:00|3820.2|3816.7|3823.7|3820.2|3823.7|3820.2|3819.7|3816.2|1
1635165600000|2021-10-25 12:40:00|3823.2|3819.7|3824.7|3820.7|3825.2|3821.7|3823.2|3819.7|0
1635165900000|2021-10-25 12:45:00|3824.2|3821.2|3823.7|3820.2|3825.7|3822.2|3823.2|3819.7|0
1635166200000|2021-10-25 12:50:00|3823.2|3819.7|3823.2|3819.7|3823.7|3819.7|3821.7|3818.2|0
1635166500000|2021-10-25 12:55:00|3823.7|3820.2|3823.7|3820.2|3824.7|3821.2|3823.2|3819.7|0
1635166800000|2021-10-25 13:00:00|3823.2|3819.7|3822.7|3819.2|3824.7|3821.2|3822.2|3818.7|0
1635167100000|2021-10-25 13:05:00|3822.2|3818.7|3820.7|3817.2|3823.7|3819.7|3820.2|3816.7|0
1635167400000|2021-10-25 13:10:00|3821.2|3817.7|3817.2|3813.7|3821.2|3817.7|3816.2|3812.7|1
1635167700000|2021-10-25 13:15:00|3816.7|3813.2|3817.7|3814.2|3818.7|3815.2|3815.2|3811.2|0
1635168000000|2021-10-25 13:20:00|3817.2|3813.7|3819.2|3815.7|3819.7|3816.2|3816.7|3813.2|0
1635168300000|2021-10-25 13:25:00|3819.7|3815.2|3826.2|3822.2|3826.2|3822.2|3819.7|3815.2|0
1635168600000|2021-10-25 13:30:00|3825.7|3821.7|3827.7|3823.7|3829.7|3825.7|3822.7|3818.7|0
1635168900000|2021-10-25 13:35:00|3827.2|3824.2|3822.2|3817.7|3828.2|3824.7|3820.2|3816.2|1
1635169200000|2021-10-25 13:40:00|3821.7|3817.2|3817.2|3813.2|3821.7|3817.7|3814.2|3810.7|0
1635169500000|2021-10-25 13:45:00|3816.7|3812.7|3816.2|3811.7|3819.7|3816.2|3813.2|3809.7|0
1635169800000|2021-10-25 13:50:00|3815.7|3812.2|3817.2|3813.7|3818.7|3814.7|3815.2|3812.2|3
1635170100000|2021-10-25 13:55:00|3817.7|3813.2|3817.2|3813.2|3819.7|3816.2|3817.2|3813.2|0
1635170400000|2021-10-25 14:00:00|3816.7|3812.7|3816.7|3813.2|3819.7|3816.2|3816.2|3812.7|0
1635170700000|2021-10-25 14:05:00|3816.2|3812.7|3816.2|3813.2|3817.2|3813.7|3812.7|3809.2|0
1635171000000|2021-10-25 14:10:00|3816.7|3812.7|3820.2|3816.7|3820.2|3816.7|3815.7|3811.7|0
1635171300000|2021-10-25 14:15:00|3820.7|3817.2|3823.2|3819.7|3823.2|3819.7|3818.2|3814.7|0
1635171600000|2021-10-25 14:20:00|3823.7|3820.2|3824.2|3820.2|3825.7|3822.2|3823.2|3819.7|0
1635171900000|2021-10-25 14:25:00|3824.7|3820.7|3826.2|3821.2|3827.2|3823.7|3822.7|3818.7|0
1635172200000|2021-10-25 14:30:00|3825.7|3820.7|3825.2|3821.2|3826.7|3823.2|3824.2|3820.7|10
1635172500000|2021-10-25 14:35:00|3824.7|3821.7|3825.7|3822.2|3826.2|3822.7|3824.2|3820.7|9
1635172800000|2021-10-25 14:40:00|3826.2|3822.7|3826.7|3822.7|3827.2|3823.7|3825.7|3822.7|0
1635173100000|2021-10-25 14:45:00|3827.2|3823.2|3827.2|3823.7|3827.7|3824.2|3826.2|3822.7|0
1635173400000|2021-10-25 14:50:00|3826.7|3823.2|3828.2|3824.7|3828.7|3825.2|3826.7|3823.2|0
1635173700000|2021-10-25 14:55:00|3828.7|3825.7|3828.7|3825.2|3828.7|3825.7|3827.2|3824.2|0
1635174000000|2021-10-25 15:00:00|3828.2|3824.7|3827.2|3823.7|3828.2|3825.2|3826.7|3823.2|0
1635174300000|2021-10-25 15:05:00|3827.7|3824.2|3829.2|3825.7|3830.2|3826.2|3827.2|3824.2|0
1635174600000|2021-10-25 15:10:00|3828.7|3825.2|3831.2|3827.2|3831.7|3828.2|3828.2|3824.7|0
1635174900000|2021-10-25 15:15:00|3830.7|3827.7|3829.7|3826.2|3831.2|3828.2|3829.7|3826.2|0
1635175200000|2021-10-25 15:20:00|3829.2|3826.7|3830.2|3826.2|3830.2|3826.7|3829.2|3826.2|1
1635175500000|2021-10-25 15:25:00|3830.7|3826.7|3833.7|3828.7|3833.7|3829.2|3830.2|3826.2|1
1635175800000|2021-10-25 15:30:00|3833.2|3828.2|3832.2|3825.2|3833.7|3828.2|3832.2|3825.2|0
1635176100000|2021-10-25 15:35:00|3841.2|3824.7|3845.7|3809.7|3846.2|3824.7|3837.2|3804.7|0
1635176400000|2021-10-25 15:40:00|3854.2|3810.2|3847.2|3811.7|3854.2|3811.7|3846.7|3804.7|0
1635176700000|2021-10-25 15:45:00|3854.7|3804.7|3854.7|3804.7|3854.7|3804.7|3854.7|3804.7|0
1635177600000|2021-10-25 16:00:00|3856.2|3796.7|3853.7|3805.2|3856.2|3805.2|3853.7|3796.7|0
1635177900000|2021-10-25 16:05:00|3862.2|3805.7|3853.2|3805.7|3862.2|3805.7|3853.2|3805.7|0
1635178200000|2021-10-25 16:10:00|3861.7|3806.2|3852.7|3806.2|3861.7|3806.2|3852.7|3806.2|0
1635178500000|2021-10-25 16:15:00|3861.2|3806.7|3852.2|3806.7|3861.2|3806.7|3852.2|3806.7|0
1635179400000|2021-10-25 16:30:00||3798.2||3807.2||3807.2||3798.2|0
1635179700000|2021-10-25 16:35:00||3791.2||3807.7||3807.7||3791.2|0
1635180300000|2021-10-25 16:45:00||3799.2||3808.7||3808.7||3799.2|0
1635181500000|2021-10-25 17:05:00||3800.2||3809.2||3809.2||3800.2|0
1635182100000|2021-10-25 17:15:00||3800.7||3809.7||3809.7||3800.7|0
1635182400000|2021-10-25 17:20:00||3791.2||3811.7||3811.7||3791.2|0
1635182700000|2021-10-25 17:25:00||3791.2||3812.2||3812.2||3791.2|0
1635183900000|2021-10-25 17:45:00||3803.7||3812.7||3812.7||3803.7|0
1635186000000|2021-10-25 18:20:00||3804.2||3813.2||3813.2||3804.2|0
1635186600000|2021-10-25 18:30:00||3804.7||3813.7||3813.7||3804.7|0
1635187500000|2021-10-25 18:45:00||3791.2||3814.7||3814.7||3791.2|0
1635189000000|2021-10-25 19:10:00|3851.7|3806.2|3852.2|3815.2|3852.2|3815.2|3848.2|3806.2|0
1635190200000|2021-10-25 19:30:00||3806.7||3815.7||3815.7||3806.7|0
1635191100000|2021-10-25 19:45:00||3807.2||3791.2||3816.7||3791.2|0
1635228000000|2021-10-26 06:00:00|3853.2|3806.7|3864.2|3791.7|3864.2|3806.7|3852.7|3791.2|0
1635228300000|2021-10-26 06:05:00|3863.7||3863.7||3863.7||3863.7||0
1635231000000|2021-10-26 06:50:00||3792.2||3792.7||3793.2||3792.2|0
1635231300000|2021-10-26 06:55:00|3863.2|3793.2|3860.2|3819.2|3863.2|3819.2|3859.7|3792.2|0
1635231600000|2021-10-26 07:00:00|3859.2|3819.7|3849.7|3844.2|3859.2|3848.2|3844.2|3819.7|1
1635231900000|2021-10-26 07:05:00|3848.7|3844.7|3849.7|3842.7|3854.2|3844.7|3844.7|3837.2|0
1635232200000|2021-10-26 07:10:00|3850.2|3843.2|3848.2|3844.7|3851.2|3846.2|3847.7|3843.2|1
1635232500000|2021-10-26 07:15:00|3848.7|3845.2|3849.2|3845.7|3852.2|3848.7|3846.7|3843.2|0
1635232800000|2021-10-26 07:20:00|3848.7|3845.2|3855.2|3851.7|3856.7|3852.7|3848.7|3845.2|0
1635233100000|2021-10-26 07:25:00|3855.7|3852.2|3854.2|3850.7|3857.7|3853.7|3853.2|3849.7|0
1635233400000|2021-10-26 07:30:00|3854.7|3851.2|3861.7|3855.2|3861.7|3855.2|3854.7|3850.7|0
1635233700000|2021-10-26 07:35:00|3860.7|3855.7|3865.2|3861.7|3865.7|3862.2|3859.7|3855.7|1
1635234000000|2021-10-26 07:40:00|3864.7|3861.2|3868.2|3864.7|3870.2|3866.2|3864.7|3861.2|5
1635234300000|2021-10-26 07:45:00|3868.7|3865.2|3872.2|3868.2|3873.2|3869.7|3868.2|3864.7|0
1635234600000|2021-10-26 07:50:00|3871.7|3868.7|3875.7|3871.7|3877.2|3873.7|3871.7|3867.7|0
1635234900000|2021-10-26 07:55:00|3876.2|3872.2|3870.7|3867.2|3876.7|3872.7|3870.2|3866.7|4
1635235200000|2021-10-26 08:00:00|3870.2|3866.7|3870.7|3867.2|3871.2|3867.7|3866.7|3863.2|0
1635235500000|2021-10-26 08:05:00|3871.2|3867.7|3867.2|3863.7|3871.7|3868.2|3866.7|3863.2|0
1635235800000|2021-10-26 08:10:00|3867.7|3864.2|3865.2|3862.2|3868.2|3864.7|3864.2|3860.7|4
1635236100000|2021-10-26 08:15:00|3866.2|3862.7|3863.7|3860.2|3868.2|3864.7|3863.7|3860.2|4
1635236400000|2021-10-26 08:20:00|3864.2|3859.7|3862.2|3858.2|3865.7|3862.2|3861.7|3858.2|0
1635236700000|2021-10-26 08:25:00|3861.7|3857.7|3862.7|3859.2|3863.7|3859.7|3860.7|3857.2|2
1635237000000|2021-10-26 08:30:00|3862.2|3858.7|3863.7|3860.2|3865.7|3862.2|3862.2|3858.7|3
1635237300000|2021-10-26 08:35:00|3864.2|3860.7|3862.2|3858.7|3864.2|3860.7|3861.7|3858.2|0
1635237600000|2021-10-26 08:40:00|3861.7|3858.2|3863.2|3859.2|3864.2|3860.2|3861.7|3858.2|0
1635237900000|2021-10-26 08:45:00|3862.7|3859.7|3864.2|3860.7|3865.2|3861.7|3862.7|3859.2|0
1635238200000|2021-10-26 08:50:00|3864.7|3860.2|3863.2|3859.2|3865.2|3861.7|3862.2|3858.7|0
1635238500000|2021-10-26 08:55:00|3863.7|3859.7|3865.2|3862.7|3866.7|3863.2|3863.7|3859.7|0
1635238800000|2021-10-26 09:00:00|3865.7|3861.7|3859.2|3855.2|3865.7|3861.7|3859.2|3855.2|2
1635239100000|2021-10-26 09:05:00|3859.7|3855.7|3859.7|3856.2|3861.2|3857.7|3859.2|3855.2|0
1635239400000|2021-10-26 09:10:00|3860.2|3856.7|3860.7|3856.7|3862.2|3858.2|3859.7|3855.7|0
1635239700000|2021-10-26 09:15:00|3860.2|3856.2|3858.2|3854.7|3860.7|3857.2|3858.2|3854.2|0
1635240000000|2021-10-26 09:20:00|3858.7|3854.2|3862.7|3856.7|3862.7|3857.2|3857.7|3854.2|0
1635240300000|2021-10-26 09:25:00|3863.2|3859.7|3863.7|3860.2|3865.7|3861.2|3863.2|3859.2|0
1635240600000|2021-10-26 09:30:00|3864.2|3859.7|3860.2|3856.2|3864.2|3860.7|3859.7|3856.2|0
1635240900000|2021-10-26 09:35:00|3859.7|3855.7|3859.2|3855.2|3860.7|3857.2|3858.2|3854.7|1
1635241200000|2021-10-26 09:40:00|3858.7|3855.7|3858.2|3854.7|3859.2|3855.7|3857.2|3853.7|0
1635241500000|2021-10-26 09:45:00|3858.7|3854.2|3858.7|3854.7|3859.7|3855.7|3858.2|3854.2|0
1635241800000|2021-10-26 09:50:00|3858.2|3855.2|3859.7|3856.2|3860.2|3856.2|3857.7|3854.2|0
1635242100000|2021-10-26 09:55:00|3859.2|3855.7|3857.2|3853.7|3859.2|3856.2|3857.2|3853.2|0
1635242400000|2021-10-26 10:00:00|3857.7|3854.2|3860.2|3856.7|3860.7|3857.2|3857.7|3854.2|0
1635242700000|2021-10-26 10:05:00|3859.7|3856.2|3857.7|3854.2|3860.2|3856.7|3857.7|3854.2|0
1635243000000|2021-10-26 10:10:00|3857.2|3853.7|3854.7|3851.2|3857.7|3854.2|3854.7|3851.2|0
1635243300000|2021-10-26 10:15:00|3855.2|3851.7|3850.7|3847.2|3855.2|3851.7|3850.2|3846.7|2
1635243600000|2021-10-26 10:20:00|3850.2|3846.7|3847.7|3844.2|3850.2|3846.7|3847.2|3843.2|0
1635243900000|2021-10-26 10:25:00|3848.2|3843.7|3845.2|3842.2|3848.2|3843.7|3844.7|3841.2|1
1635244200000|2021-10-26 10:30:00|3844.7|3842.7|3843.7|3840.2|3847.2|3843.7|3843.7|3840.2|1
1635244500000|2021-10-26 10:35:00|3844.2|3839.7|3842.7|3838.7|3844.2|3840.2|3842.2|3838.7|0
1635244800000|2021-10-26 10:40:00|3842.2|3839.2|3840.7|3837.2|3843.7|3840.2|3840.7|3837.2|0
1635245100000|2021-10-26 10:45:00|3840.2|3836.7|3833.2|3829.7|3840.2|3836.7|3833.2|3829.7|0
1635245400000|2021-10-26 10:50:00|3832.7|3829.2|3833.7|3826.7|3845.2|3830.7|3832.7|3825.2|0
1635245700000|2021-10-26 10:55:00|3833.2|3826.2|3832.2|3828.2|3833.2|3828.7|3831.2|3814.2|0
1635246000000|2021-10-26 11:00:00|3833.2|3824.7|3834.2|3830.7|3834.7|3830.7|3833.2|3824.7|0
1635246300000|2021-10-26 11:05:00|3834.7|3830.2|3833.2|3829.2|3835.2|3831.7|3832.2|3828.7|0
1635246600000|2021-10-26 11:10:00|3833.7|3829.7|3836.7|3833.2|3837.2|3833.2|3833.7|3829.2|0
1635246900000|2021-10-26 11:15:00|3837.2|3832.7|3838.2|3834.2|3838.7|3835.2|3837.2|3832.7|0
1635247200000|2021-10-26 11:20:00|3837.7|3834.7|3839.7|3836.2|3840.2|3836.7|3837.7|3834.2|0
1635247500000|2021-10-26 11:25:00|3840.2|3835.7|3838.7|3834.7|3840.2|3836.2|3838.2|3834.2|0
1635247800000|2021-10-26 11:30:00|3838.2|3835.2|3840.2|3836.7|3840.7|3837.2|3838.2|3834.7|0
1635248100000|2021-10-26 11:35:00|3840.7|3837.2|3844.2|3840.7|3844.2|3840.7|3840.2|3837.2|0
1635248400000|2021-10-26 11:40:00|3843.7|3840.2|3843.7|3840.2|3844.2|3840.7|3842.2|3838.7|0
1635248700000|2021-10-26 11:45:00|3843.2|3839.7|3843.2|3839.7|3843.2|3839.7|3842.2|3839.2|0
1635249000000|2021-10-26 11:50:00|3843.7|3840.2|3844.7|3841.2|3844.7|3841.2|3843.2|3839.7|0
1635249300000|2021-10-26 11:55:00|3845.2|3841.7|3845.7|3841.7|3846.2|3842.7|3845.2|3841.7|0
1635249600000|2021-10-26 12:00:00|3845.2|3841.2|3845.7|3841.7|3846.2|3842.7|3844.7|3841.2|0
1635249900000|2021-10-26 12:05:00|3845.2|3842.7|3847.7|3844.2|3847.7|3844.7|3845.2|3842.2|0
1635250200000|2021-10-26 12:10:00|3848.2|3843.7|3848.7|3844.7|3848.7|3845.2|3848.2|3843.7|3
1635250500000|2021-10-26 12:15:00|3849.2|3845.2|3849.2|3845.7|3850.7|3847.2|3849.2|3845.2|0
1635250800000|2021-10-26 12:20:00|3848.7|3845.2|3846.7|3843.7|3848.7|3845.2|3846.7|3843.7|0
1635251100000|2021-10-26 12:25:00|3845.7|3843.2|3847.2|3843.7|3847.2|3843.7|3845.7|3842.2|0
1635251400000|2021-10-26 12:30:00|3846.7|3843.2|3846.7|3843.2|3847.2|3843.7|3846.2|3842.7|0
1635251700000|2021-10-26 12:35:00|3845.7|3843.7|3845.2|3841.7|3846.2|3843.7|3845.2|3841.7|0
1635252000000|2021-10-26 12:40:00|3845.7|3841.2|3848.7|3845.2|3848.7|3845.2|3845.7|3841.2|0
1635252300000|2021-10-26 12:45:00|3848.2|3844.7|3849.2|3845.7|3849.7|3845.7|3847.7|3844.2|0
1635252600000|2021-10-26 12:50:00|3848.7|3845.2|3847.7|3844.2|3848.7|3845.2|3846.7|3843.2|0
1635252900000|2021-10-26 12:55:00|3847.2|3843.7|3848.7|3843.7|3848.7|3844.7|3846.2|3843.2|0
1635253200000|2021-10-26 13:00:00|3848.2|3844.2|3847.2|3843.7|3848.7|3845.2|3846.7|3843.2|0
1635253500000|2021-10-26 13:05:00|3847.7|3844.2|3849.2|3845.7|3849.2|3845.7|3847.7|3844.2|0
1635253800000|2021-10-26 13:10:00|3848.7|3845.2|3852.2|3848.7|3852.7|3849.2|3848.2|3845.2|0
1635254100000|2021-10-26 13:15:00|3852.7|3849.2|3853.7|3849.7|3853.7|3850.2|3852.2|3849.2|0
1635254400000|2021-10-26 13:20:00|3853.2|3850.2|3856.7|3853.2|3856.7|3853.2|3852.7|3849.2|0
1635254700000|2021-10-26 13:25:00|3857.2|3852.7|3856.7|3852.7|3857.7|3854.2|3854.7|3851.7|0
1635255000000|2021-10-26 13:30:00|3856.2|3853.2|3866.2|3862.7|3878.2|3862.7|3856.2|3850.7|1
1635255300000|2021-10-26 13:35:00|3866.7|3862.2|3864.2|3859.7|3866.7|3862.7|3861.7|3857.7|0
1635255600000|2021-10-26 13:40:00|3863.7|3859.2|3857.2|3853.7|3863.7|3859.7|3856.7|3853.2|0
1635255900000|2021-10-26 13:45:00|3856.7|3853.2|3855.7|3851.2|3858.2|3854.2|3853.7|3849.7|0
1635256200000|2021-10-26 13:50:00|3855.2|3850.7|3855.2|3851.2|3856.2|3852.2|3853.7|3849.7|0
1635256500000|2021-10-26 13:55:00|3855.7|3852.2|3856.7|3849.7|3857.2|3853.2|3854.7|3849.2|0
1635256800000|2021-10-26 14:00:00|3855.7|3850.2|3855.7|3851.7|3856.2|3852.7|3853.7|3850.2|0
1635257100000|2021-10-26 14:05:00|3856.2|3852.2|3856.7|3853.2|3857.2|3853.7|3855.2|3851.7|0
1635257400000|2021-10-26 14:10:00|3857.2|3853.7|3855.2|3851.2|3859.2|3854.7|3855.2|3851.2|0
1635257700000|2021-10-26 14:15:00|3855.7|3851.7|3853.2|3849.2|3856.2|3852.7|3853.2|3849.2|0
1635258000000|2021-10-26 14:20:00|3852.7|3848.7|3850.7|3847.2|3852.7|3848.7|3849.7|3846.7|0
1635258300000|2021-10-26 14:25:00|3851.2|3847.7|3856.2|3852.7|3856.2|3852.7|3850.2|3847.2|0
1635258600000|2021-10-26 14:30:00|3855.7|3852.2|3858.7|3854.7|3858.7|3855.2|3855.2|3851.2|0
1635258900000|2021-10-26 14:35:00|3858.2|3854.2|3857.7|3853.7|3858.2|3854.2|3856.7|3853.2|0
1635259200000|2021-10-26 14:40:00|3857.2|3853.2|3855.7|3852.7|3857.2|3853.2|3855.7|3852.2|0
1635259500000|2021-10-26 14:45:00|3856.2|3852.2|3856.2|3852.7|3857.2|3853.2|3856.2|3852.2|0
1635259800000|2021-10-26 14:50:00|3856.7|3852.2|3856.2|3853.2|3858.2|3855.2|3856.2|3852.2|0
1635260100000|2021-10-26 14:55:00|3855.7|3852.7|3852.2|3848.7|3855.7|3852.7|3851.7|3848.7|0
1635260400000|2021-10-26 15:00:00|3852.7|3849.2|3855.7|3852.2|3855.7|3852.2|3851.7|3848.2|0
1635260700000|2021-10-26 15:05:00|3855.2|3851.7|3854.7|3851.2|3856.7|3852.2|3854.2|3850.2|0
1635261000000|2021-10-26 15:10:00|3855.2|3850.7|3854.7|3851.2|3855.2|3851.2|3854.2|3850.2|1
1635261300000|2021-10-26 15:15:00|3854.2|3850.7|3852.2|3848.2|3854.2|3850.7|3852.2|3848.2|1
1635261600000|2021-10-26 15:20:00|3851.7|3847.7|3852.2|3848.2|3852.2|3848.7|3850.7|3847.2|6
1635261900000|2021-10-26 15:25:00|3852.7|3848.7|3853.7|3848.7|3854.2|3850.7|3851.7|3842.7|0
1635262200000|2021-10-26 15:30:00|3854.2|3848.2|3853.2|3845.2|3855.2|3848.7|3850.7|3842.7|4
1635262500000|2021-10-26 15:35:00|3860.2|3844.7|3861.7|3832.7|3863.7|3844.7|3856.2|3832.2|0
1635262800000|2021-10-26 15:40:00|3864.2|3831.7|3864.2|3831.7|3864.2|3831.7|3864.2|3831.7|0
1635263700000|2021-10-26 15:55:00|3872.2|3828.7|3863.7|3826.2|3872.2|3828.7|3863.7|3826.2|0
1635264000000|2021-10-26 16:00:00|3863.2|3791.7|3862.2|3819.7|3878.2|3826.7|3862.2|3791.7|0
1635265800000|2021-10-26 16:30:00|3870.7|3820.2|3861.7|3820.2|3870.7|3820.2|3861.7|3820.2|0
1635266100000|2021-10-26 16:35:00|3870.2|3820.7|3861.2|3820.7|3870.2|3820.7|3861.2|3820.7|0
1635266400000|2021-10-26 16:40:00|3869.7|3821.2|3860.2|3821.7|3869.7|3821.7|3860.2|3821.2|0
1635266700000|2021-10-26 16:45:00|3868.7|3814.2|3858.7|3815.2|3868.7|3815.2|3858.7|3791.7|0
1635267000000|2021-10-26 16:50:00|3858.2|3806.7|3859.7|3816.2|3866.7|3816.2|3858.2|3806.7|0
1635268200000|2021-10-26 17:10:00|3861.7|3807.7|3861.7|3816.7|3861.7|3816.7|3861.7|3807.7|0
1635268500000|2021-10-26 17:15:00|3869.7|3817.2|3862.7|3817.2|3869.7|3817.2|3862.7|3817.2|0
1635269100000|2021-10-26 17:25:00|3862.2|3791.7|3862.2|3817.7|3862.2|3817.7|3862.2|3791.7|0
1635269400000|2021-10-26 17:30:00|3863.7|3791.7|3865.2|3819.2|3878.2|3819.2|3863.2|3791.7|0
1635269700000|2021-10-26 17:35:00|3878.2|3819.7|3866.7|3819.7|3878.2|3819.7|3866.7|3819.7|0
1635270000000|2021-10-26 17:40:00|3866.2|3811.2|3866.2|3820.2|3866.2|3820.2|3866.2|3811.2|0
1635270300000|2021-10-26 17:45:00|3865.7|3811.7|3865.7|3820.7|3865.7|3820.7|3865.7|3811.7|0
1635272100000|2021-10-26 18:15:00|3865.2|3812.2|3865.2|3821.2|3865.2|3821.2|3865.2|3812.2|0
1635272700000|2021-10-26 18:25:00|3878.2|3821.7|3864.2|3822.2|3878.2|3822.2|3864.2|3821.7|0
1635273300000|2021-10-26 18:35:00|3866.2|3813.7|3865.7|3823.2|3866.2|3823.2|3865.7|3813.7|0
1635274800000|2021-10-26 19:00:00|3874.2|3823.7|3872.7|3824.2|3874.2|3824.2|3872.7|3815.2|0
1635275400000|2021-10-26 19:10:00|3878.2|3824.7|3870.7|3826.2|3878.2|3826.2|3870.7|3791.7|0
1635275700000|2021-10-26 19:15:00|3870.2|3817.7|3869.7|3827.2|3870.2|3827.2|3869.7|3817.7|0
1635277200000|2021-10-26 19:40:00|3878.2|3827.7|3869.2|3827.7|3878.2|3827.7|3869.2|3827.7|0
1635277500000|2021-10-26 19:45:00|3878.2|3819.2|3878.2|3802.2|3878.2|3819.2|3878.2|3802.2|0
1635277800000|2021-10-26 19:50:00||3791.7||3803.2||3803.2||3791.7|0
1635278100000|2021-10-26 19:55:00||3794.7||3804.2||3804.2||3794.7|0
1635314400000|2021-10-27 06:00:00|3874.7|3815.2|3877.7|3791.7|3878.7|3815.2|3874.7|3791.7|0
1635315000000|2021-10-27 06:10:00|3878.2||3878.2||3878.2||3878.2||0
1635317400000|2021-10-27 06:50:00|3877.7|3792.2|3877.7|3792.2|3877.7|3793.7|3877.7|3791.7|0
1635317700000|2021-10-27 06:55:00|3871.2|3791.7|3863.2|3820.2|3871.2|3820.7|3845.2|3791.7|0
1635318000000|2021-10-27 07:00:00|3862.7|3825.2|3850.7|3845.2|3862.7|3845.2|3836.2|3825.2|0
1635318300000|2021-10-27 07:05:00|3850.2|3844.7|3854.2|3849.2|3854.2|3849.2|3849.7|3844.7|0
1635318600000|2021-10-27 07:10:00|3853.7|3848.7|3849.7|3844.2|3853.7|3848.7|3846.7|3841.7|0
1635318900000|2021-10-27 07:15:00|3850.2|3844.7|3861.2|3851.7|3861.7|3851.7|3849.7|3844.7|0
1635319200000|2021-10-27 07:20:00|3861.7|3852.7|3856.2|3852.2|3863.7|3855.7|3856.2|3851.2|0
1635319500000|2021-10-27 07:25:00|3855.7|3851.2|3852.7|3848.7|3856.2|3852.2|3852.7|3848.7|0
1635319800000|2021-10-27 07:30:00|3852.2|3848.2|3854.2|3850.7|3855.7|3852.2|3850.2|3846.2|0
1635320100000|2021-10-27 07:35:00|3853.7|3849.7|3854.2|3850.7|3856.7|3853.7|3853.7|3849.7|0
1635320400000|2021-10-27 07:40:00|3853.7|3850.2|3850.7|3847.2|3854.2|3850.7|3850.7|3846.7|0
1635320700000|2021-10-27 07:45:00|3851.2|3847.7|3851.7|3848.2|3852.7|3848.7|3849.7|3846.2|0
1635321000000|2021-10-27 07:50:00|3852.2|3848.7|3849.7|3845.7|3852.2|3849.2|3849.2|3845.2|0
1635321300000|2021-10-27 07:55:00|3850.2|3846.2|3845.7|3842.2|3850.2|3846.7|3845.2|3842.2|0
1635321600000|2021-10-27 08:00:00|3844.7|3842.7|3844.2|3840.7|3845.2|3842.7|3843.7|3840.2|0
1635321900000|2021-10-27 08:05:00|3843.7|3840.2|3844.7|3841.2|3845.2|3841.7|3842.2|3838.7|0
1635322200000|2021-10-27 08:10:00|3845.2|3842.2|3845.2|3841.7|3848.7|3844.7|3845.2|3841.7|0
1635322500000|2021-10-27 08:15:00|3845.7|3842.2|3838.2|3834.7|3845.7|3842.2|3837.2|3833.7|0
1635322800000|2021-10-27 08:20:00|3837.7|3834.2|3836.2|3832.7|3837.7|3834.2|3836.2|3832.2|0
1635323100000|2021-10-27 08:25:00|3835.7|3832.2|3836.2|3832.2|3836.7|3833.2|3835.2|3831.7|0
1635323400000|2021-10-27 08:30:00|3835.7|3831.7|3833.7|3829.7|3835.7|3832.2|3833.2|3829.2|0
1635323700000|2021-10-27 08:35:00|3834.2|3830.2|3834.2|3830.7|3836.2|3832.7|3833.2|3829.7|0
1635324000000|2021-10-27 08:40:00|3834.7|3831.2|3835.2|3831.7|3835.7|3832.2|3833.7|3830.7|0
1635324300000|2021-10-27 08:45:00|3835.7|3832.2|3833.2|3830.2|3836.7|3833.2|3833.2|3830.2|0
1635324600000|2021-10-27 08:50:00|3833.7|3830.7|3835.2|3831.2|3836.7|3833.2|3833.7|3830.7|0
1635324900000|2021-10-27 08:55:00|3834.7|3831.7|3832.7|3829.2|3834.7|3831.7|3832.7|3828.7|0
1635325200000|2021-10-27 09:00:00|3832.2|3828.7|3831.2|3827.7|3832.7|3829.2|3828.2|3824.7|0
1635325500000|2021-10-27 09:05:00|3831.7|3828.2|3831.2|3827.2|3833.7|3829.7|3830.7|3827.2|0
1635325800000|2021-10-27 09:10:00|3831.7|3827.7|3836.2|3833.2|3836.7|3833.2|3831.7|3827.7|0
1635326100000|2021-10-27 09:15:00|3836.7|3833.7|3840.7|3837.2|3840.7|3837.2|3836.2|3833.2|0
1635326400000|2021-10-27 09:20:00|3841.2|3837.7|3842.2|3838.7|3843.2|3840.2|3841.2|3837.7|0
1635326700000|2021-10-27 09:25:00|3842.7|3839.2|3845.2|3841.2|3845.2|3841.2|3842.7|3839.2|0
1635327000000|2021-10-27 09:30:00|3845.7|3841.7|3846.7|3843.2|3847.7|3844.2|3845.7|3841.7|0
1635327300000|2021-10-27 09:35:00|3845.7|3842.7|3843.2|3839.2|3845.7|3842.7|3841.7|3838.7|0
1635327600000|2021-10-27 09:40:00|3843.7|3840.2|3843.2|3839.2|3844.2|3840.2|3842.7|3839.2|0
1635327900000|2021-10-27 09:45:00|3842.7|3838.7|3843.2|3839.2|3844.2|3841.2|3842.2|3838.2|0
1635328200000|2021-10-27 09:50:00|3843.7|3839.7|3840.7|3837.2|3844.2|3840.2|3840.7|3837.2|0
1635328500000|2021-10-27 09:55:00|3841.2|3837.7|3845.2|3839.2|3845.2|3840.2|3841.2|3836.7|0
1635328800000|2021-10-27 10:00:00|3845.7|3839.7|3849.2|3845.7|3850.2|3846.7|3845.7|3839.7|0
1635329100000|2021-10-27 10:05:00|3849.7|3846.2|3853.7|3849.7|3853.7|3849.7|3849.7|3846.2|0
1635329400000|2021-10-27 10:10:00|3854.2|3850.2|3854.2|3850.7|3856.7|3852.7|3853.2|3849.7|0
1635329700000|2021-10-27 10:15:00|3853.7|3850.2|3850.2|3846.7|3853.7|3850.2|3849.7|3846.2|0
1635330000000|2021-10-27 10:20:00|3849.7|3846.2|3845.7|3842.7|3849.7|3846.2|3845.7|3842.7|0
1635330300000|2021-10-27 10:25:00|3846.2|3842.2|3845.7|3842.7|3847.2|3842.7|3845.7|3842.2|0
1635330600000|2021-10-27 10:30:00|3846.2|3843.2|3848.2|3844.2|3848.2|3844.2|3846.2|3842.7|0
1635330900000|2021-10-27 10:35:00|3848.7|3845.2|3849.2|3845.2|3849.2|3845.2|3847.7|3844.7|0
1635331200000|2021-10-27 10:40:00|3848.7|3844.7|3846.7|3843.2|3848.7|3844.7|3845.7|3842.7|0
1635331500000|2021-10-27 10:45:00|3846.2|3842.7|3843.2|3839.7|3846.2|3842.7|3843.2|3839.7|0
1635331800000|2021-10-27 10:50:00|3842.7|3839.2|3841.7|3838.2|3842.7|3839.2|3840.2|3836.7|0
1635332100000|2021-10-27 10:55:00|3842.2|3838.7|3844.2|3837.2|3844.2|3839.2|3841.7|3836.2|0
1635332400000|2021-10-27 11:00:00|3844.7|3836.2|3845.7|3842.2|3846.2|3842.2|3844.2|3836.2|4
1635332700000|2021-10-27 11:05:00|3846.2|3843.2|3845.7|3842.2|3848.7|3844.2|3844.7|3841.7|5
1635333000000|2021-10-27 11:10:00|3845.2|3842.7|3846.7|3843.2|3848.7|3845.2|3844.7|3842.7|1
1635333300000|2021-10-27 11:15:00|3846.2|3842.7|3845.2|3842.2|3846.2|3843.2|3844.7|3841.7|0
1635333600000|2021-10-27 11:20:00|3845.7|3841.7|3846.7|3843.2|3846.7|3843.2|3845.7|3841.2|0
1635333900000|2021-10-27 11:25:00|3847.2|3842.7|3845.7|3842.2|3847.2|3843.2|3845.2|3841.7|0
1635334200000|2021-10-27 11:30:00|3845.2|3841.7|3841.7|3838.7|3845.2|3842.2|3841.7|3838.7|0
1635334500000|2021-10-27 11:35:00|3842.2|3839.2|3839.7|3835.7|3842.7|3839.2|3839.2|3835.7|0
1635334800000|2021-10-27 11:40:00|3839.2|3836.2|3839.7|3835.2|3839.7|3836.2|3838.2|3834.7|0
1635335100000|2021-10-27 11:45:00|3839.2|3835.7|3837.2|3833.7|3839.2|3836.2|3837.2|3833.7|0
1635335400000|2021-10-27 11:50:00|3837.7|3834.2|3839.2|3835.2|3839.2|3835.2|3837.7|3834.2|0
1635335700000|2021-10-27 11:55:00|3838.7|3834.7|3834.2|3830.7|3838.7|3834.7|3834.2|3830.2|0
1635336000000|2021-10-27 12:00:00|3833.7|3830.2|3834.7|3831.2|3834.7|3831.2|3833.2|3829.7|0
1635336300000|2021-10-27 12:05:00|3835.2|3831.7|3837.7|3833.7|3838.2|3834.2|3835.2|3831.7|0
1635336600000|2021-10-27 12:10:00|3837.2|3834.2|3836.2|3832.2|3837.2|3834.2|3835.7|3832.2|0
1635336900000|2021-10-27 12:15:00|3836.7|3832.7|3838.7|3835.7|3839.7|3836.2|3836.7|3832.7|0
1635337200000|2021-10-27 12:20:00|3839.2|3835.2|3835.7|3832.2|3839.7|3835.2|3835.7|3832.2|0
1635337500000|2021-10-27 12:25:00|3836.2|3831.7|3835.7|3830.2|3836.2|3831.7|3835.2|3830.2|0
1635337800000|2021-10-27 12:30:00|3836.2|3830.7|3835.7|3832.2|3836.7|3833.2|3834.7|3830.7|0
1635338100000|2021-10-27 12:35:00|3835.2|3831.7|3834.2|3830.2|3835.7|3831.7|3833.7|3830.2|0
1635338400000|2021-10-27 12:40:00|3833.7|3829.7|3833.7|3829.7|3834.2|3829.7|3833.2|3829.2|0
1635338700000|2021-10-27 12:45:00|3833.2|3830.2|3834.2|3830.7|3834.2|3830.7|3832.7|3830.2|0
1635339000000|2021-10-27 12:50:00|3834.7|3830.2|3835.7|3831.7|3835.7|3831.7|3834.2|3830.2|0
1635339300000|2021-10-27 12:55:00|3836.2|3832.7|3836.7|3832.7|3836.7|3832.7|3836.2|3832.2|0
1635339600000|2021-10-27 13:00:00|3837.2|3833.7|3839.7|3835.7|3839.7|3835.7|3836.7|3833.2|0
1635339900000|2021-10-27 13:05:00|3839.2|3835.2|3838.2|3833.7|3839.2|3835.2|3837.7|3833.7|0
1635340200000|2021-10-27 13:10:00|3837.7|3834.2|3840.2|3835.7|3840.2|3835.7|3837.2|3834.2|0
1635340500000|2021-10-27 13:15:00|3840.7|3836.2|3839.2|3835.7|3841.2|3837.7|3838.7|3835.7|0
1635340800000|2021-10-27 13:20:00|3839.7|3836.2|3839.7|3836.7|3840.7|3836.7|3839.7|3836.2|0
1635341100000|2021-10-27 13:25:00|3839.2|3835.7|3837.7|3834.2|3840.2|3836.7|3837.7|3834.2|0
1635341400000|2021-10-27 13:30:00|3839.2|3834.7|3844.7|3840.7|3845.7|3841.7|3837.7|3834.2|0
1635341700000|2021-10-27 13:35:00|3844.2|3840.2|3841.7|3838.2|3846.7|3842.7|3841.7|3838.2|0
1635342000000|2021-10-27 13:40:00|3841.2|3837.7|3848.2|3843.7|3848.2|3843.7|3841.2|3837.7|0
1635342300000|2021-10-27 13:45:00|3848.7|3844.2|3852.7|3848.7|3853.2|3848.7|3847.7|3844.2|2
1635342600000|2021-10-27 13:50:00|3852.2|3848.2|3843.7|3839.7|3852.2|3848.2|3843.2|3839.2|2
1635342900000|2021-10-27 13:55:00|3843.2|3839.2|3840.2|3835.7|3843.2|3839.2|3837.7|3834.2|0
1635343200000|2021-10-27 14:00:00|3839.7|3836.2|3830.7|3827.2|3839.7|3836.7|3830.7|3826.7|3
1635343500000|2021-10-27 14:05:00|3830.2|3826.7|3823.2|3819.7|3830.7|3827.2|3822.7|3819.2|0
1635343800000|2021-10-27 14:10:00|3822.7|3819.2|3821.7|3818.2|3824.7|3820.7|3821.2|3817.7|1
1635344100000|2021-10-27 14:15:00|3820.7|3817.7|3818.2|3814.7|3820.7|3817.7|3816.7|3813.7|1
1635344400000|2021-10-27 14:20:00|3817.7|3814.2|3816.2|3812.2|3818.2|3814.7|3815.2|3811.7|0
1635344700000|2021-10-27 14:25:00|3816.7|3813.2|3820.7|3817.2|3822.7|3818.7|3815.7|3812.2|0
1635345000000|2021-10-27 14:30:00|3821.2|3817.7|3819.2|3815.7|3821.7|3817.7|3817.7|3814.7|3
1635345300000|2021-10-27 14:35:00|3818.7|3815.2|3818.7|3814.7|3818.7|3815.2|3817.2|3813.2|0
1635345600000|2021-10-27 14:40:00|3818.2|3815.2|3818.7|3814.7|3821.2|3817.2|3817.7|3814.2|2
1635345900000|2021-10-27 14:45:00|3819.2|3815.2|3821.7|3818.2|3823.2|3819.7|3819.2|3815.2|0
1635346200000|2021-10-27 14:50:00|3821.2|3817.7|3822.2|3818.7|3822.2|3818.7|3819.2|3815.7|0
1635346500000|2021-10-27 14:55:00|3822.7|3819.2|3820.7|3817.2|3824.2|3820.2|3820.7|3817.2|3
1635346800000|2021-10-27 15:00:00|3820.2|3816.7|3818.7|3815.2|3821.7|3818.2|3818.2|3814.7|0
1635347100000|2021-10-27 15:05:00|3818.2|3814.7|3819.7|3816.2|3820.7|3816.7|3817.7|3813.7|0
1635347400000|2021-10-27 15:10:00|3821.2|3816.7|3821.2|3817.7|3821.2|3817.7|3820.2|3816.7|3
1635347700000|2021-10-27 15:15:00|3820.7|3817.2|3819.7|3816.7|3820.7|3817.2|3818.2|3814.7|2
1635348000000|2021-10-27 15:20:00|3819.2|3815.7|3818.7|3815.2|3820.2|3816.7|3817.7|3814.7|1
1635348300000|2021-10-27 15:25:00|3819.2|3815.7|3816.2|3811.2|3819.2|3815.7|3815.2|3811.2|3
1635348600000|2021-10-27 15:30:00|3816.7|3811.7|3818.2|3811.7|3823.7|3811.7|3815.7|3811.2|1
1635348900000|2021-10-27 15:35:00|3823.7|3811.2|3823.7|3814.7|3823.7|3814.7|3823.7|3811.2|0
1635349200000|2021-10-27 15:40:00|3831.7||3838.7||3859.2||3822.7||0
1635349500000|2021-10-27 15:45:00|3859.2||3827.2||3859.2||3827.2||0
1635350400000|2021-10-27 16:00:00|3827.7||3827.2||3827.7||3827.2||0
1635350700000|2021-10-27 16:05:00|3827.7||3827.7||3827.7||3827.7||0
1635357900000|2021-10-27 18:05:00||3802.7||3803.2||3803.2||3802.7|0
1635361800000|2021-10-27 19:10:00|3827.2||3827.2||3827.2||3827.2||0
1635362700000|2021-10-27 19:25:00|3827.7||3827.2||3827.7||3827.2||0
1635363900000|2021-10-27 19:45:00||3802.7||3802.7||3802.7||3802.7|0
1635400800000|2021-10-28 06:00:00|3848.2|3803.2|3858.7|3802.7|3859.2|3803.2|3846.2|3802.7|0
1635402000000|2021-10-28 06:20:00|3840.7||3840.7||3840.7||3840.7||0
1635403200000|2021-10-28 06:40:00|3840.2||3840.2||3840.2||3840.2||0
1635403800000|2021-10-28 06:50:00||3792.7||3792.7||3792.7||3792.7|0
1635404100000|2021-10-28 06:55:00|3837.2|3793.2|3822.2|3793.2|3837.2|3794.2|3822.2|3792.7|0
1635404400000|2021-10-28 07:00:00|3821.7|3793.7|3813.2|3794.2|3836.7|3797.2|3812.7|3792.7|0
1635404700000|2021-10-28 07:05:00|3812.7|3795.2|3808.2|3804.7|3812.7|3805.7|3799.7|3795.2|0
1635405000000|2021-10-28 07:10:00|3808.7|3804.2|3804.7|3800.7|3808.7|3804.2|3802.7|3799.2|0
1635405300000|2021-10-28 07:15:00|3804.2|3800.2|3805.7|3801.7|3813.7|3808.7|3803.2|3799.7|0
1635405600000|2021-10-28 07:20:00|3805.2|3801.2|3806.2|3802.2|3812.2|3807.7|3804.7|3801.2|5
1635405900000|2021-10-28 07:25:00|3806.7|3802.7|3813.2|3808.7|3814.7|3810.7|3806.7|3802.7|5
1635406200000|2021-10-28 07:30:00|3812.7|3809.2|3815.2|3811.7|3815.2|3811.7|3811.7|3808.2|0
1635406500000|2021-10-28 07:35:00|3815.7|3812.2|3816.2|3812.7|3822.2|3818.7|3815.7|3812.2|0
1635406800000|2021-10-28 07:40:00|3815.2|3812.2|3809.2|3805.2|3815.2|3812.2|3808.2|3804.7|0
1635407100000|2021-10-28 07:45:00|3808.7|3804.7|3812.2|3808.7|3812.7|3808.7|3808.2|3804.7|0
1635407400000|2021-10-28 07:50:00|3812.7|3809.2|3812.7|3809.2|3814.7|3811.2|3812.7|3808.7|4
1635407700000|2021-10-28 07:55:00|3813.2|3809.7|3813.2|3809.7|3813.7|3810.2|3810.2|3806.7|0
1635408000000|2021-10-28 08:00:00|3812.7|3809.2|3806.2|3802.7|3814.7|3810.7|3805.7|3802.2|0
1635408300000|2021-10-28 08:05:00|3805.7|3802.2|3812.7|3808.7|3812.7|3808.7|3804.7|3801.2|0
1635408600000|2021-10-28 08:10:00|3813.2|3809.2|3817.2|3813.7|3820.2|3816.2|3813.2|3809.2|0
1635408900000|2021-10-28 08:15:00|3817.7|3813.2|3822.7|3819.2|3823.7|3820.2|3816.7|3813.2|0
1635409200000|2021-10-28 08:20:00|3823.2|3818.7|3820.2|3816.7|3823.2|3819.7|3820.2|3816.7|0
1635409500000|2021-10-28 08:25:00|3819.7|3816.2|3817.7|3814.7|3819.7|3816.2|3817.2|3813.2|0
1635409800000|2021-10-28 08:30:00|3818.2|3814.2|3815.7|3812.7|3818.7|3814.7|3815.2|3811.2|0
1635410100000|2021-10-28 08:35:00|3816.2|3812.2|3820.7|3816.7|3820.7|3817.2|3816.2|3811.7|0
1635410400000|2021-10-28 08:40:00|3820.2|3816.2|3824.2|3820.7|3824.2|3820.7|3819.7|3815.7|0
1635410700000|2021-10-28 08:45:00|3823.7|3820.2|3827.7|3824.2|3828.2|3824.7|3823.7|3820.2|0
1635411000000|2021-10-28 08:50:00|3828.2|3824.7|3828.7|3825.2|3830.7|3827.2|3828.2|3824.7|0
1635411300000|2021-10-28 08:55:00|3828.2|3824.7|3823.2|3819.7|3828.2|3824.7|3822.7|3819.2|4
1635411600000|2021-10-28 09:00:00|3823.7|3819.2|3825.2|3822.2|3826.2|3822.7|3822.7|3819.2|0
1635411900000|2021-10-28 09:05:00|3825.7|3822.7|3828.2|3824.7|3828.2|3824.7|3824.7|3821.2|0
1635412200000|2021-10-28 09:10:00|3827.7|3824.2|3829.7|3825.7|3829.7|3826.2|3826.7|3823.2|0
1635412500000|2021-10-28 09:15:00|3829.2|3826.2|3829.2|3825.2|3830.7|3826.7|3827.2|3823.7|0
1635412800000|2021-10-28 09:20:00|3828.7|3824.7|3826.2|3823.2|3829.7|3825.7|3826.2|3823.2|0
1635413100000|2021-10-28 09:25:00|3825.7|3822.7|3823.7|3820.2|3825.7|3822.7|3823.2|3819.2|0
1635413400000|2021-10-28 09:30:00|3824.2|3820.7|3828.2|3824.7|3829.2|3825.2|3824.2|3820.7|0
1635413700000|2021-10-28 09:35:00|3827.7|3824.2|3827.7|3824.2|3828.2|3824.7|3825.2|3821.7|0
1635414000000|2021-10-28 09:40:00|3828.2|3823.2|3828.2|3824.2|3828.2|3824.7|3825.2|3821.7|0
1635414300000|2021-10-28 09:45:00|3827.7|3824.7|3827.7|3824.2|3828.2|3824.7|3826.2|3822.7|0
1635414600000|2021-10-28 09:50:00|3827.2|3823.7|3823.2|3819.7|3829.2|3825.7|3823.2|3819.2|0
1635414900000|2021-10-28 09:55:00|3823.7|3820.2|3825.2|3822.7|3825.2|3822.7|3823.2|3819.7|0
1635415200000|2021-10-28 10:00:00|3826.2|3822.2|3826.7|3823.2|3827.7|3823.7|3825.2|3821.7|1
1635415500000|2021-10-28 10:05:00|3827.2|3822.7|3827.7|3824.2|3828.2|3824.7|3825.7|3822.2|0
1635415800000|2021-10-28 10:10:00|3828.2|3823.7|3826.2|3822.7|3828.2|3824.2|3825.7|3822.2|0
1635416100000|2021-10-28 10:15:00|3826.7|3822.2|3824.7|3821.2|3826.7|3822.7|3823.7|3820.2|0
1635416400000|2021-10-28 10:20:00|3824.2|3820.7|3825.2|3821.7|3826.2|3822.7|3824.2|3820.2|0
1635416700000|2021-10-28 10:25:00|3825.7|3821.2|3824.7|3821.2|3825.7|3821.7|3823.7|3820.2|0
1635417000000|2021-10-28 10:30:00|3825.2|3821.7|3829.7|3826.2|3830.2|3826.7|3825.2|3821.7|0
1635417300000|2021-10-28 10:35:00|3830.2|3825.7|3830.7|3826.7|3831.2|3827.2|3829.7|3825.7|0
1635417600000|2021-10-28 10:40:00|3830.2|3827.2|3830.7|3827.2|3832.2|3828.7|3830.2|3827.2|3
1635417900000|2021-10-28 10:45:00|3831.2|3827.7|3831.7|3828.2|3831.7|3828.2|3830.2|3826.2|0
1635418200000|2021-10-28 10:50:00|3831.2|3827.7|3832.7|3829.2|3833.2|3829.7|3831.2|3827.7|0
1635418500000|2021-10-28 10:55:00|3832.2|3828.7|3832.7|3829.2|3833.2|3829.7|3831.7|3828.2|0
1635418800000|2021-10-28 11:00:00|3834.2|3828.7|3828.7|3825.2|3835.7|3828.7|3827.2|3823.7|0
1635419100000|2021-10-28 11:05:00|3829.2|3826.2|3830.7|3827.2|3832.2|3828.2|3828.7|3824.7|1
1635419400000|2021-10-28 11:10:00|3831.2|3826.7|3828.2|3824.7|3831.7|3828.2|3827.7|3824.2|0
1635419700000|2021-10-28 11:15:00|3828.7|3825.2|3829.2|3825.7|3829.7|3826.2|3828.7|3825.2|0
1635420000000|2021-10-28 11:20:00|3829.7|3825.2|3829.7|3826.2|3830.7|3827.2|3829.2|3825.2|0
1635420300000|2021-10-28 11:25:00|3829.2|3825.7|3830.7|3827.2|3831.7|3828.2|3829.2|3825.7|0
1635420600000|2021-10-28 11:30:00|3830.2|3826.7|3834.2|3830.2|3834.2|3830.2|3830.2|3826.7|0
1635420900000|2021-10-28 11:35:00|3834.7|3830.7|3835.7|3832.2|3835.7|3832.2|3833.7|3830.2|0
1635421200000|2021-10-28 11:40:00|3836.2|3832.7|3841.7|3829.7|3841.7|3833.7|3835.7|3829.7|0
1635421500000|2021-10-28 11:45:00|3841.2|3829.2|3830.2|3826.2|3841.2|3832.2|3830.2|3826.2|4
1635421800000|2021-10-28 11:50:00|3830.7|3826.7|3828.7|3825.2|3830.7|3826.7|3828.7|3824.7|0
1635422100000|2021-10-28 11:55:00|3829.2|3824.7|3829.2|3825.7|3829.7|3826.2|3828.7|3824.7|0
1635422400000|2021-10-28 12:00:00|3828.7|3825.2|3826.2|3822.2|3829.2|3825.2|3825.7|3821.7|0
1635422700000|2021-10-28 12:05:00|3826.7|3822.7|3827.7|3824.2|3827.7|3824.2|3826.2|3822.7|0
1635423000000|2021-10-28 12:10:00|3828.2|3823.7|3828.2|3824.7|3830.2|3826.2|3827.7|3823.7|0
1635423300000|2021-10-28 12:15:00|3827.7|3824.2|3831.2|3828.2|3831.7|3828.2|3827.7|3824.2|0
1635423600000|2021-10-28 12:20:00|3831.7|3827.7|3830.2|3826.7|3832.2|3827.7|3830.2|3826.2|0
1635423900000|2021-10-28 12:25:00|3829.7|3826.2|3834.2|3823.7|3834.2|3827.7|3829.2|3823.7|0
1635424200000|2021-10-28 12:30:00|3833.7|3824.2|3830.7|3826.7|3833.7|3828.2|3828.7|3824.2|0
1635424500000|2021-10-28 12:35:00|3831.2|3827.2|3828.2|3824.2|3832.7|3828.7|3827.2|3823.7|0
1635424800000|2021-10-28 12:40:00|3827.7|3824.7|3825.7|3821.7|3827.7|3824.7|3825.2|3821.7|0
1635425100000|2021-10-28 12:45:00|3826.2|3822.2|3824.7|3821.2|3826.2|3822.7|3821.2|3817.7|0
1635425400000|2021-10-28 12:50:00|3824.2|3820.7|3822.7|3819.2|3825.2|3821.2|3822.2|3818.7|0
1635425700000|2021-10-28 12:55:00|3823.2|3820.2|3819.2|3815.7|3824.2|3820.2|3818.7|3815.2|0
1635426000000|2021-10-28 13:00:00|3819.7|3815.2|3818.2|3814.2|3819.7|3815.2|3815.2|3811.7|0
1635426300000|2021-10-28 13:05:00|3818.7|3815.2|3815.7|3812.7|3819.2|3815.2|3815.7|3812.7|0
1635426600000|2021-10-28 13:10:00|3816.2|3812.2|3814.7|3811.2|3816.2|3812.2|3813.7|3809.7|0
1635426900000|2021-10-28 13:15:00|3815.2|3811.7|3819.7|3816.2|3821.2|3817.2|3815.2|3811.7|0
1635427200000|2021-10-28 13:20:00|3819.2|3815.7|3819.2|3815.2|3820.2|3816.2|3818.2|3814.7|0
1635427500000|2021-10-28 13:25:00|3819.7|3816.2|3826.2|3822.2|3826.2|3822.2|3819.7|3816.2|0
1635427800000|2021-10-28 13:30:00|3825.7|3822.7|3831.7|3827.7|3833.7|3829.2|3824.7|3821.2|0
1635428100000|2021-10-28 13:35:00|3831.2|3828.2|3826.7|3823.2|3833.7|3829.2|3824.7|3820.7|0
1635428400000|2021-10-28 13:40:00|3827.2|3823.7|3829.7|3825.2|3830.2|3825.2|3825.2|3821.7|0
1635428700000|2021-10-28 13:45:00|3830.2|3825.7|3831.2|3827.7|3832.7|3828.2|3830.2|3825.7|0
1635429000000|2021-10-28 13:50:00|3830.7|3827.2|3827.2|3823.7|3831.7|3827.2|3826.7|3823.2|0
1635429300000|2021-10-28 13:55:00|3827.7|3824.2|3825.7|3820.2|3827.7|3824.2|3823.2|3819.7|0
1635429600000|2021-10-28 14:00:00|3824.7|3820.7|3827.7|3823.7|3827.7|3823.7|3823.2|3819.7|0
1635429900000|2021-10-28 14:05:00|3828.2|3824.7|3830.2|3826.2|3830.7|3826.7|3825.7|3821.7|0
1635430200000|2021-10-28 14:10:00|3829.7|3826.7|3827.7|3824.7|3829.7|3826.7|3826.2|3822.7|0
1635430500000|2021-10-28 14:15:00|3828.2|3824.2|3828.2|3824.7|3829.2|3825.7|3826.7|3823.2|0
1635430800000|2021-10-28 14:20:00|3828.7|3825.7|3831.2|3827.7|3832.2|3828.7|3828.2|3825.2|0
1635431100000|2021-10-28 14:25:00|3830.7|3827.2|3829.7|3826.2|3832.7|3828.7|3829.2|3825.7|0
1635431400000|2021-10-28 14:30:00|3829.2|3826.7|3833.2|3829.7|3834.2|3830.7|3828.7|3825.2|0
1635431700000|2021-10-28 14:35:00|3833.7|3830.2|3836.7|3833.2|3837.7|3833.7|3833.7|3830.2|1
1635432000000|2021-10-28 14:40:00|3836.2|3832.7|3837.7|3833.7|3838.2|3834.7|3835.7|3832.2|0
1635432300000|2021-10-28 14:45:00|3837.2|3833.2|3836.7|3832.7|3837.7|3833.7|3836.2|3832.7|0
1635432600000|2021-10-28 14:50:00|3837.2|3832.2|3833.7|3829.7|3837.2|3832.2|3833.7|3829.7|0
1635432900000|2021-10-28 14:55:00|3833.2|3830.7|3833.2|3829.7|3834.2|3830.7|3832.7|3829.2|0
1635433200000|2021-10-28 15:00:00|3832.7|3829.2|3828.2|3824.7|3832.7|3829.7|3828.2|3824.7|0
1635433500000|2021-10-28 15:05:00|3827.7|3824.2|3828.7|3825.2|3829.2|3825.7|3827.7|3824.2|0
1635433800000|2021-10-28 15:10:00|3829.7|3825.7|3835.2|3831.7|3835.2|3831.7|3829.7|3825.7|3
1635434100000|2021-10-28 15:15:00|3835.7|3832.2|3837.2|3833.2|3838.2|3834.7|3835.7|3832.2|1
1635434400000|2021-10-28 15:20:00|3837.7|3833.7|3837.2|3834.2|3838.2|3834.7|3837.2|3833.7|0
1635434700000|2021-10-28 15:25:00|3837.7|3834.7|3838.7|3833.7|3839.2|3834.7|3837.7|3830.2|0
1635435000000|2021-10-28 15:30:00|3839.2|3833.2|3841.2|3833.2|3844.7|3833.7|3839.2|3831.7|1
1635435300000|2021-10-28 15:35:00|3848.2|3833.7|3847.7|3830.2|3857.7|3834.7|3847.2|3819.2|0
1635435600000|2021-10-28 15:40:00|3858.7|3821.2|3857.2|3819.7|3863.7|3821.2|3857.2|3819.7|0
1635436200000|2021-10-28 15:50:00|3863.7|3812.7|3856.2|3812.7|3863.7|3812.7|3856.2|3812.7|0
1635436800000|2021-10-28 16:00:00|3858.7|3813.2|3855.7|3813.2|3858.7|3813.2|3855.7|3813.2|0
1635437100000|2021-10-28 16:05:00|3863.7|3817.7|3855.2|3818.2|3863.7|3818.2|3855.2|3817.7|0
1635437400000|2021-10-28 16:10:00|3863.7||3854.7||3863.7||3854.7||0
1635437700000|2021-10-28 16:15:00|3863.7||3854.2||3863.7||3854.2||0
1635439500000|2021-10-28 16:45:00|3863.7||3853.2||3863.7||3853.2||0
1635439800000|2021-10-28 16:50:00|3863.7||3852.7||3863.7||3852.7||0
1635440100000|2021-10-28 16:55:00|3861.2||3851.7||3863.7||3851.7||0
1635440400000|2021-10-28 17:00:00|3863.7||3859.2||3863.7||3859.2||0
1635441600000|2021-10-28 17:20:00|3863.7||3858.2||3863.7||3858.2||0
1635442800000|2021-10-28 17:40:00|3863.7||3856.7||3863.7||3856.7||0
1635443400000|2021-10-28 17:50:00|3863.7||3856.2||3863.7||3856.2||0
1635444000000|2021-10-28 18:00:00|3863.7||3855.2||3863.7||3855.2||0
1635444300000|2021-10-28 18:05:00|3863.7||3854.7||3863.7||3854.7||0
1635444600000|2021-10-28 18:10:00|3863.7||3853.7||3863.7||3853.7||0
1635444900000|2021-10-28 18:15:00|3863.7||3853.2||3863.7||3853.2||0
1635445200000|2021-10-28 18:20:00|3863.7||3852.7||3863.7||3852.7||0
1635445500000|2021-10-28 18:25:00|3861.2||3860.2||3861.2||3860.2||0
1635445800000|2021-10-28 18:30:00|3863.7||3859.2||3863.7||3859.2||0
1635446100000|2021-10-28 18:35:00|3863.7||3858.7||3863.7||3858.7||0
1635446400000|2021-10-28 18:40:00|3863.7||3856.7||3863.7||3856.7||0
1635447000000|2021-10-28 18:50:00|3863.7||3856.2||3863.7||3856.2||0
1635447900000|2021-10-28 19:05:00|3863.7||3855.7||3863.7||3855.7||0
1635448200000|2021-10-28 19:10:00|3863.7||3854.7||3863.7||3854.7||0
1635448800000|2021-10-28 19:20:00|3863.7||3853.7||3863.7||3853.7||0
1635449700000|2021-10-28 19:35:00|3862.2||3852.7||3863.7||3852.7||0
1635450000000|2021-10-28 19:40:00|3852.2||3852.2||3852.2||3852.2||0
1635450300000|2021-10-28 19:45:00|3860.7||3863.7||3863.7||3860.7||0
1635450900000|2021-10-28 19:55:00||3817.7||3817.7||3817.7||3817.7|0
1635487200000|2021-10-29 06:00:00|3848.7||3832.7||3863.7||3832.2||0
1635490500000|2021-10-29 06:55:00|3819.7|3790.7|3825.7|3790.7|3825.7|3790.7|3819.7|3790.7|0
1635490800000|2021-10-29 07:00:00|3819.2|3784.7|3801.7|3796.2|3832.2|3804.7|3801.7|3784.2|0
1635491100000|2021-10-29 07:05:00|3802.7|3796.7|3808.7|3804.7|3809.7|3804.7|3798.7|3784.2|3
1635491400000|2021-10-29 07:10:00|3809.2|3805.2|3808.2|3804.7|3811.7|3807.7|3804.7|3800.7|0
1635491700000|2021-10-29 07:15:00|3808.7|3805.2|3805.7|3801.7|3812.2|3808.7|3805.7|3801.7|0
1635492000000|2021-10-29 07:20:00|3806.2|3802.7|3817.2|3813.7|3817.7|3813.7|3805.7|3801.7|0
1635492300000|2021-10-29 07:25:00|3817.7|3813.2|3817.7|3813.7|3820.2|3816.2|3816.2|3812.2|0
1635492600000|2021-10-29 07:30:00|3818.2|3814.7|3814.2|3810.2|3823.2|3819.7|3812.7|3808.7|0
1635492900000|2021-10-29 07:35:00|3813.7|3810.7|3816.2|3812.7|3816.7|3813.2|3811.2|3807.7|0
1635493200000|2021-10-29 07:40:00|3816.7|3813.2|3812.7|3809.2|3818.2|3814.7|3812.7|3809.2|0
1635493500000|2021-10-29 07:45:00|3812.2|3808.7|3809.7|3805.7|3813.2|3809.2|3809.2|3805.2|0
1635493800000|2021-10-29 07:50:00|3809.2|3805.2|3811.2|3807.7|3812.7|3809.2|3807.7|3804.7|0
1635494100000|2021-10-29 07:55:00|3810.7|3807.2|3814.7|3810.7|3815.2|3811.7|3808.2|3804.7|50
1635494400000|2021-10-29 08:00:00|3814.2|3810.2|3824.2|3812.2|3839.2|3815.2|3812.2|3808.2|1
1635494700000|2021-10-29 08:05:00|3823.7|3812.7|3814.2|3810.2|3823.7|3815.7|3813.2|3809.7|0
1635495000000|2021-10-29 08:10:00|3814.7|3810.7|3826.2|3822.7|3827.7|3823.7|3814.7|3810.7|0
1635495300000|2021-10-29 08:15:00|3826.7|3822.2|3824.7|3821.2|3827.2|3823.7|3819.2|3815.2|0
1635495600000|2021-10-29 08:20:00|3825.2|3821.7|3821.7|3818.2|3828.7|3825.2|3818.7|3814.7|0
1635495900000|2021-10-29 08:25:00|3822.2|3817.7|3811.7|3808.2|3823.2|3820.2|3811.2|3807.7|0
1635496200000|2021-10-29 08:30:00|3811.2|3807.7|3816.7|3812.7|3817.2|3813.7|3810.7|3807.2|0
1635496500000|2021-10-29 08:35:00|3816.2|3812.2|3819.2|3815.7|3819.2|3815.7|3814.2|3810.2|0
1635496800000|2021-10-29 08:40:00|3818.7|3815.2|3816.2|3812.2|3820.2|3816.2|3815.2|3811.7|0
1635497100000|2021-10-29 08:45:00|3816.7|3812.7|3811.2|3807.7|3816.7|3813.2|3810.2|3806.7|0
1635497400000|2021-10-29 08:50:00|3810.7|3807.2|3811.2|3807.2|3813.7|3809.7|3810.2|3806.7|0
1635497700000|2021-10-29 08:55:00|3810.7|3806.7|3813.2|3809.7|3813.7|3810.2|3809.7|3806.2|0
1635498000000|2021-10-29 09:00:00|3812.2|3808.7|3812.7|3809.2|3813.2|3809.2|3810.2|3806.2|10
1635498300000|2021-10-29 09:05:00|3813.2|3808.7|3820.2|3816.7|3820.7|3817.2|3813.2|3808.7|0
1635498600000|2021-10-29 09:10:00|3819.7|3816.2|3812.7|3808.7|3819.7|3816.2|3811.7|3808.2|20
1635498900000|2021-10-29 09:15:00|3813.2|3809.2|3814.2|3810.7|3814.7|3810.7|3811.2|3807.7|0
1635499200000|2021-10-29 09:20:00|3814.7|3811.2|3817.7|3813.7|3818.7|3815.7|3814.2|3810.7|10
1635499500000|2021-10-29 09:25:00|3817.2|3813.2|3819.7|3811.7|3819.7|3814.7|3815.2|3811.7|0
1635499800000|2021-10-29 09:30:00|3818.7|3812.7|3811.2|3807.2|3818.7|3813.2|3811.2|3807.2|0
1635500100000|2021-10-29 09:35:00|3810.7|3807.7|3809.2|3805.2|3812.7|3808.7|3808.7|3804.7|0
1635500400000|2021-10-29 09:40:00|3808.7|3804.7|3805.7|3802.2|3808.7|3804.7|3805.7|3802.2|1
1635500700000|2021-10-29 09:45:00|3806.2|3801.7|3810.2|3806.7|3810.2|3806.7|3805.7|3801.7|0
1635501000000|2021-10-29 09:50:00|3810.7|3806.2|3809.7|3806.2|3812.7|3808.7|3809.2|3805.2|0
1635501300000|2021-10-29 09:55:00|3810.2|3805.7|3809.2|3805.7|3811.2|3807.7|3808.7|3804.7|0
1635501600000|2021-10-29 10:00:00|3809.7|3805.2|3810.7|3799.7|3823.7|3807.2|3805.7|3799.7|20
1635501900000|2021-10-29 10:05:00|3810.2|3802.7|3804.7|3801.2|3810.2|3802.7|3803.7|3795.2|0
1635502200000|2021-10-29 10:10:00|3803.7|3800.7|3794.2|3790.2|3803.7|3800.7|3793.2|3789.2|1
1635502500000|2021-10-29 10:15:00|3794.7|3790.7|3793.7|3789.7|3795.2|3791.7|3792.7|3788.7|0
1635502800000|2021-10-29 10:20:00|3793.2|3789.2|3790.2|3786.2|3793.2|3789.7|3789.2|3786.2|1
1635503100000|2021-10-29 10:25:00|3789.7|3785.7|3791.7|3788.2|3792.7|3788.7|3789.7|3785.7|1
1635503400000|2021-10-29 10:30:00|3791.2|3787.7|3792.7|3789.2|3792.7|3789.2|3789.2|3785.2|0
1635503700000|2021-10-29 10:35:00|3792.2|3788.7|3794.2|3790.2|3795.2|3791.2|3792.2|3788.7|0
1635504000000|2021-10-29 10:40:00|3793.7|3789.7|3794.2|3790.7|3795.7|3792.2|3792.2|3788.7|0
1635504300000|2021-10-29 10:45:00|3794.7|3790.2|3804.7|3800.7|3804.7|3801.2|3794.7|3790.2|0
1635504600000|2021-10-29 10:50:00|3804.2|3801.2|3805.7|3801.7|3807.2|3803.7|3803.7|3800.2|0
1635504900000|2021-10-29 10:55:00|3806.2|3802.2|3813.2|3809.7|3813.7|3809.7|3804.7|3798.2|0
1635505200000|2021-10-29 11:00:00|3813.7|3806.7|3812.2|3808.2|3815.2|3808.7|3809.7|3804.7|0
1635505500000|2021-10-29 11:05:00|3812.7|3808.7|3811.2|3807.7|3813.2|3809.2|3810.7|3806.7|0
1635505800000|2021-10-29 11:10:00|3810.7|3807.2|3811.7|3807.7|3812.7|3809.2|3810.2|3806.2|0
1635506100000|2021-10-29 11:15:00|3812.2|3808.2|3810.2|3806.7|3812.7|3808.7|3809.7|3806.7|0
1635506400000|2021-10-29 11:20:00|3810.7|3806.2|3808.2|3804.7|3810.7|3806.7|3807.7|3804.2|0
1635506700000|2021-10-29 11:25:00|3808.7|3805.2|3809.7|3805.7|3809.7|3805.7|3808.2|3804.7|0
1635507000000|2021-10-29 11:30:00|3810.2|3806.2|3801.7|3798.2|3810.2|3806.7|3800.7|3797.7|0
1635507300000|2021-10-29 11:35:00|3802.2|3798.7|3804.2|3800.2|3804.2|3800.2|3800.7|3797.7|0
1635507600000|2021-10-29 11:40:00|3803.7|3799.7|3803.7|3800.2|3804.2|3800.2|3803.2|3799.2|0
1635507900000|2021-10-29 11:45:00|3802.7|3799.7|3807.7|3804.2|3807.7|3804.2|3802.7|3799.2|0
1635508200000|2021-10-29 11:50:00|3808.2|3805.2|3810.7|3807.2|3811.2|3807.2|3808.2|3805.2|0
1635508500000|2021-10-29 11:55:00|3811.2|3806.7|3807.7|3804.7|3811.7|3808.2|3807.7|3804.7|0
1635508800000|2021-10-29 12:00:00|3808.2|3805.2|3810.2|3806.2|3810.2|3806.2|3807.2|3803.7|4
1635509100000|2021-10-29 12:05:00|3810.7|3806.7|3811.2|3807.2|3811.2|3807.2|3810.2|3806.7|0
1635509400000|2021-10-29 12:10:00|3810.7|3807.7|3811.2|3807.2|3812.2|3808.2|3809.7|3806.7|0
1635509700000|2021-10-29 12:15:00|3811.7|3807.7|3812.7|3809.2|3813.7|3810.2|3808.7|3805.2|0
1635510000000|2021-10-29 12:20:00|3813.2|3810.2|3811.7|3808.2|3813.2|3810.2|3810.7|3806.7|30
1635510300000|2021-10-29 12:25:00|3812.2|3809.2|3811.7|3806.7|3813.2|3809.2|3810.7|3806.7|0
1635510600000|2021-10-29 12:30:00|3811.2|3806.2|3812.2|3808.7|3814.2|3810.7|3809.2|3800.2|0
1635510900000|2021-10-29 12:35:00|3812.7|3809.7|3816.7|3812.7|3817.7|3813.7|3812.7|3809.7|0
1635511200000|2021-10-29 12:40:00|3816.2|3812.2|3818.7|3814.7|3820.2|3815.7|3815.7|3812.2|4
1635511500000|2021-10-29 12:45:00|3819.2|3815.7|3816.2|3812.7|3819.2|3815.7|3816.2|3812.2|0
1635511800000|2021-10-29 12:50:00|3816.7|3813.2|3813.2|3809.7|3816.7|3813.7|3813.2|3809.7|0
1635512100000|2021-10-29 12:55:00|3812.2|3809.2|3816.2|3812.7|3816.2|3812.7|3812.2|3808.7|2
1635512400000|2021-10-29 13:00:00|3817.2|3813.2|3820.2|3816.7|3820.2|3816.7|3815.7|3812.2|1
1635512700000|2021-10-29 13:05:00|3820.7|3817.7|3817.2|3814.7|3822.2|3818.7|3817.2|3814.7|0
1635513000000|2021-10-29 13:10:00|3816.7|3813.2|3815.2|3811.7|3816.7|3813.2|3814.2|3810.7|3
1635513300000|2021-10-29 13:15:00|3815.7|3812.2|3816.2|3812.7|3818.2|3814.7|3815.7|3812.2|0
1635513600000|2021-10-29 13:20:00|3816.7|3812.2|3814.2|3810.7|3816.7|3812.2|3813.7|3809.7|0
1635513900000|2021-10-29 13:25:00|3814.7|3811.2|3814.7|3810.7|3816.2|3812.7|3813.7|3810.2|0
1635514200000|2021-10-29 13:30:00|3814.2|3810.2|3804.7|3801.2|3815.2|3810.7|3804.7|3801.2|1
1635514500000|2021-10-29 13:35:00|3804.2|3800.7|3809.7|3806.2|3811.2|3806.2|3804.2|3800.7|0
1635514800000|2021-10-29 13:40:00|3810.2|3806.7|3808.2|3804.7|3813.7|3808.2|3808.2|3804.7|0
1635515100000|2021-10-29 13:45:00|3808.7|3805.2|3804.7|3800.7|3808.7|3805.2|3803.7|3800.2|0
1635515400000|2021-10-29 13:50:00|3805.2|3801.2|3810.7|3806.7|3812.7|3808.7|3804.2|3801.2|0
1635515700000|2021-10-29 13:55:00|3810.2|3806.2|3811.2|3805.2|3813.2|3808.7|3809.2|3804.2|0
1635516000000|2021-10-29 14:00:00|3810.7|3804.7|3812.7|3808.7|3813.7|3809.2|3810.2|3804.7|2
1635516300000|2021-10-29 14:05:00|3813.2|3809.2|3815.7|3812.2|3816.2|3812.2|3813.2|3809.2|2
1635516600000|2021-10-29 14:10:00|3815.2|3811.7|3813.2|3809.7|3815.7|3812.2|3812.7|3809.2|0
1635516900000|2021-10-29 14:15:00|3813.7|3810.2|3813.2|3810.2|3816.2|3812.2|3811.7|3808.7|0
1635517200000|2021-10-29 14:20:00|3813.7|3809.7|3811.7|3808.2|3814.7|3811.2|3811.7|3808.2|0
1635517500000|2021-10-29 14:25:00|3812.2|3808.7|3814.2|3810.7|3814.2|3810.7|3810.7|3807.2|6
1635517800000|2021-10-29 14:30:00|3814.7|3811.2|3815.7|3812.2|3816.2|3812.2|3813.7|3810.2|0
1635518100000|2021-10-29 14:35:00|3816.2|3812.7|3816.2|3812.7|3817.2|3813.2|3813.7|3810.7|0
1635518400000|2021-10-29 14:40:00|3816.7|3813.2|3821.2|3817.7|3821.2|3818.2|3815.7|3812.2|0
1635518700000|2021-10-29 14:45:00|3821.7|3817.2|3821.2|3817.7|3821.7|3818.2|3818.7|3815.7|0
1635519000000|2021-10-29 14:50:00|3821.7|3818.2|3821.7|3818.7|3824.2|3821.2|3821.7|3817.7|0
1635519300000|2021-10-29 14:55:00|3822.2|3818.2|3822.7|3818.7|3823.2|3819.2|3821.2|3817.7|0
1635519600000|2021-10-29 15:00:00|3822.2|3818.2|3819.2|3815.2|3823.2|3819.7|3819.2|3815.2|0
1635519900000|2021-10-29 15:05:00|3819.7|3815.7|3821.7|3818.2|3821.7|3818.2|3817.7|3814.2|0
1635520200000|2021-10-29 15:10:00|3822.2|3818.7|3819.2|3815.2|3822.7|3819.2|3819.2|3815.2|0
1635520500000|2021-10-29 15:15:00|3819.7|3815.7|3822.2|3818.2|3822.2|3818.2|3819.7|3815.7|2
1635520800000|2021-10-29 15:20:00|3822.7|3818.7|3825.7|3822.2|3825.7|3822.2|3822.7|3818.7|1
1635521100000|2021-10-29 15:25:00|3826.2|3822.7|3827.2|3821.7|3827.2|3823.2|3824.2|3821.2|0
1635521400000|2021-10-29 15:30:00|3827.7|3814.7|3829.2|3822.2|3840.2|3825.7|3827.7|3814.7|0
1635521700000|2021-10-29 15:35:00|3843.7|3821.7|3843.7|3803.2|3843.7|3821.7|3843.7|3803.2|0
1635523200000|2021-10-29 16:00:00||3803.7||3804.2||3804.2||3803.7|0
1635524400000|2021-10-29 16:20:00|3844.2||3844.2||3844.2||3844.2||0
1635526200000|2021-10-29 16:50:00|3843.7||3843.7||3843.7||3843.7||0
1635526500000|2021-10-29 16:55:00|3844.2|3803.2|3843.7|3804.7|3844.2|3804.7|3843.7|3803.2|0
1635527400000|2021-10-29 17:10:00||3803.2||3805.7||3805.7||3803.2|0
1635527700000|2021-10-29 17:15:00|3844.2|3803.2|3844.2|3806.2|3844.2|3806.2|3844.2|3803.2|0
1635528000000|2021-10-29 17:20:00|3843.7|3803.2|3843.7|3807.2|3843.7|3807.2|3843.7|3803.2|0
1635528600000|2021-10-29 17:30:00||3803.2||3808.7||3808.7||3803.2|0
1635529200000|2021-10-29 17:40:00|3844.2||3844.2||3844.2||3844.2||0
1635529500000|2021-10-29 17:45:00|3843.7||3843.7||3843.7||3843.7||0
1635530100000|2021-10-29 17:55:00|3844.2||3844.2||3844.2||3844.2||0
1635530700000|2021-10-29 18:05:00||3803.2||3809.2||3809.2||3803.2|0
1635531000000|2021-10-29 18:10:00|3843.7||3843.7||3843.7||3843.7||0
1635531300000|2021-10-29 18:15:00||3803.2||3809.7||3809.7||3803.2|0
1635531600000|2021-10-29 18:20:00||3803.2||3810.2||3810.2||3803.2|0
1635531900000|2021-10-29 18:25:00||3803.2||3811.2||3811.2||3803.2|0
1635532200000|2021-10-29 18:30:00||3803.2||3811.7||3811.7||3803.2|0
1635532500000|2021-10-29 18:35:00||3812.2||3812.2||3812.2||3812.2|0
1635533100000|2021-10-29 18:45:00||3803.7||3812.7||3812.7||3803.7|0
1635534000000|2021-10-29 19:00:00||3804.2||3813.2||3813.2||3804.2|0
1635534300000|2021-10-29 19:05:00||3813.7||3813.7||3813.7||3813.7|0
1635535500000|2021-10-29 19:25:00||3803.2||3814.2||3814.2||3803.2|0
1635536100000|2021-10-29 19:35:00|3844.2||3844.2||3844.2||3844.2||0
1635536400000|2021-10-29 19:40:00||3814.7||3816.7||3816.7||3803.2|0
1635536700000|2021-10-29 19:45:00||3808.2||3803.2||3817.2||3803.2|0
1635750000000|2021-11-01 07:00:00|3844.2|3809.7|3844.2|3803.2|3844.2|3811.7|3844.2|3802.7|0
1635751800000|2021-11-01 07:30:00||3803.7||3803.7||3803.7||3803.7|0
1635752100000|2021-11-01 07:35:00||3804.2||3804.2||3804.2||3803.7|0
1635753000000|2021-11-01 07:50:00||3804.7||3806.2||3809.2||3804.2|0
1635753300000|2021-11-01 07:55:00|3867.2|3806.7|3862.2|3826.7|3877.2|3843.2|3862.2|3806.7|0
1635753600000|2021-11-01 08:00:00|3861.2|3827.7|3863.2|3857.2|3872.2|3857.2|3859.2|3827.7|0
1635753900000|2021-11-01 08:05:00|3863.7|3857.7|3860.7|3856.2|3868.7|3862.2|3857.7|3852.2|0
1635754200000|2021-11-01 08:10:00|3861.2|3856.7|3869.7|3865.2|3869.7|3865.2|3861.2|3856.7|0
1635754500000|2021-11-01 08:15:00|3870.2|3866.2|3872.7|3868.2|3874.2|3869.2|3868.2|3864.7|0
1635754800000|2021-11-01 08:20:00|3872.2|3868.7|3872.2|3868.2|3873.7|3869.2|3868.7|3865.2|0
1635755100000|2021-11-01 08:25:00|3872.7|3868.7|3871.2|3867.2|3873.2|3869.2|3868.7|3865.2|3
1635755400000|2021-11-01 08:30:00|3871.7|3867.7|3868.7|3864.7|3873.7|3870.2|3868.2|3864.7|0
1635755700000|2021-11-01 08:35:00|3868.2|3864.2|3874.2|3870.7|3874.2|3870.7|3867.7|3863.7|0
1635756000000|2021-11-01 08:40:00|3873.7|3871.2|3869.7|3866.2|3873.7|3871.2|3868.7|3865.2|4
1635756300000|2021-11-01 08:45:00|3870.2|3866.7|3865.2|3862.2|3870.2|3866.7|3862.7|3859.2|0
1635756600000|2021-11-01 08:50:00|3865.7|3861.7|3867.2|3861.2|3867.2|3862.7|3862.7|3858.7|0
1635756900000|2021-11-01 08:55:00|3865.7|3860.7|3869.2|3864.7|3878.7|3864.7|3865.7|3860.7|0
1635757200000|2021-11-01 09:00:00|3869.7|3864.2|3865.7|3860.7|3869.7|3864.2|3865.7|3860.7|0
1635757500000|2021-11-01 09:05:00|3866.2|3860.2|3865.7|3862.2|3867.7|3862.2|3863.7|3858.2|0
1635757800000|2021-11-01 09:10:00|3865.2|3861.7|3867.7|3864.2|3868.2|3865.2|3865.2|3861.7|0
1635758100000|2021-11-01 09:15:00|3868.2|3864.7|3869.7|3865.7|3869.7|3866.2|3867.2|3863.7|1
1635758400000|2021-11-01 09:20:00|3870.2|3866.2|3869.7|3866.2|3871.2|3867.7|3869.2|3866.2|0
1635758700000|2021-11-01 09:25:00|3869.2|3865.7|3867.2|3863.7|3869.7|3865.7|3866.7|3862.7|0
1635759000000|2021-11-01 09:30:00|3867.7|3863.2|3865.7|3861.7|3867.7|3863.7|3865.2|3861.2|0
1635759300000|2021-11-01 09:35:00|3865.2|3860.7|3859.2|3855.7|3865.2|3860.7|3856.2|3852.7|0
1635759600000|2021-11-01 09:40:00|3858.7|3855.2|3858.2|3854.7|3860.2|3856.2|3858.2|3854.7|0
1635759900000|2021-11-01 09:45:00|3857.7|3854.2|3857.7|3854.2|3857.7|3854.2|3854.7|3851.2|2
1635760200000|2021-11-01 09:50:00|3858.2|3854.7|3853.2|3849.7|3858.2|3854.7|3853.2|3849.7|0
1635760500000|2021-11-01 09:55:00|3852.7|3849.2|3856.7|3853.2|3857.2|3854.2|3852.7|3849.2|0
1635760800000|2021-11-01 10:00:00|3856.2|3852.7|3855.7|3852.7|3858.7|3854.7|3855.2|3851.2|0
1635761100000|2021-11-01 10:05:00|3856.2|3852.2|3854.7|3851.2|3857.7|3853.7|3853.2|3849.2|0
1635761400000|2021-11-01 10:10:00|3855.2|3850.7|3858.7|3854.7|3858.7|3854.7|3854.7|3850.7|0
1635761700000|2021-11-01 10:15:00|3858.2|3854.2|3859.7|3856.2|3859.7|3856.7|3858.2|3854.2|0
1635762000000|2021-11-01 10:20:00|3859.2|3855.7|3857.7|3853.7|3859.7|3855.7|3857.2|3853.2|0
1635762300000|2021-11-01 10:25:00|3858.2|3854.2|3861.2|3857.2|3861.2|3857.7|3857.2|3853.7|1
1635762600000|2021-11-01 10:30:00|3861.7|3857.7|3862.2|3858.7|3862.7|3858.7|3860.7|3857.2|0
1635762900000|2021-11-01 10:35:00|3862.7|3859.2|3861.2|3857.7|3863.2|3859.7|3860.7|3857.2|0
1635763200000|2021-11-01 10:40:00|3861.7|3858.2|3863.7|3860.2|3863.7|3860.2|3861.2|3858.2|0
1635763500000|2021-11-01 10:45:00|3864.2|3860.7|3867.2|3863.7|3867.7|3863.7|3862.7|3859.2|0
1635763800000|2021-11-01 10:50:00|3866.7|3863.2|3865.2|3861.7|3867.2|3863.2|3864.7|3860.7|0
1635764100000|2021-11-01 10:55:00|3864.7|3861.2|3865.7|3862.2|3866.2|3862.7|3864.7|3860.7|0
1635764400000|2021-11-01 11:00:00|3865.2|3861.7|3866.2|3862.2|3866.2|3862.7|3863.7|3859.7|0
1635764700000|2021-11-01 11:05:00|3866.7|3862.7|3864.2|3860.7|3866.7|3862.7|3863.7|3860.2|0
1635765000000|2021-11-01 11:10:00|3864.7|3860.2|3862.2|3858.7|3864.7|3860.2|3862.2|3858.7|0
1635765300000|2021-11-01 11:15:00|3862.7|3859.2|3863.2|3859.7|3864.7|3860.7|3861.2|3857.2|0
1635765600000|2021-11-01 11:20:00|3862.7|3859.2|3862.7|3858.7|3863.2|3859.2|3862.2|3858.2|0
1635765900000|2021-11-01 11:25:00|3863.2|3859.2|3867.7|3864.2|3868.2|3864.2|3863.2|3859.2|1
1635766200000|2021-11-01 11:30:00|3867.2|3863.7|3863.7|3859.7|3867.2|3863.7|3863.2|3859.7|0
1635766500000|2021-11-01 11:35:00|3864.2|3860.2|3862.2|3858.7|3864.7|3861.2|3861.7|3857.7|0
1635766800000|2021-11-01 11:40:00|3862.7|3859.2|3858.7|3855.2|3862.7|3859.2|3858.2|3854.7|0
1635767100000|2021-11-01 11:45:00|3859.2|3855.7|3860.2|3856.2|3860.7|3856.7|3858.7|3855.7|0
1635767400000|2021-11-01 11:50:00|3860.7|3856.7|3862.2|3858.2|3862.2|3858.2|3860.2|3856.7|0
1635767700000|2021-11-01 11:55:00|3861.7|3857.7|3862.2|3858.7|3862.7|3858.7|3860.7|3857.2|0
1635768000000|2021-11-01 12:00:00|3862.7|3854.7|3861.2|3857.7|3864.2|3858.2|3860.7|3854.7|0
1635768300000|2021-11-01 12:05:00|3860.7|3857.2|3861.7|3858.2|3863.7|3860.2|3860.2|3856.7|0
1635768600000|2021-11-01 12:10:00|3861.2|3857.7|3859.2|3855.2|3861.7|3858.2|3858.7|3855.2|0
1635768900000|2021-11-01 12:15:00|3859.7|3855.7|3862.7|3859.2|3863.2|3859.2|3859.2|3855.2|0
1635769200000|2021-11-01 12:20:00|3863.2|3859.7|3866.2|3862.7|3866.2|3862.7|3863.2|3859.2|0
1635769500000|2021-11-01 12:25:00|3865.7|3862.2|3867.7|3864.2|3867.7|3864.2|3865.7|3862.2|0
1635769800000|2021-11-01 12:30:00|3867.2|3863.7|3868.7|3865.2|3868.7|3865.2|3865.7|3862.2|0
1635770100000|2021-11-01 12:35:00|3869.2|3865.7|3870.2|3866.7|3870.7|3867.2|3868.7|3865.2|0
1635770400000|2021-11-01 12:40:00|3869.7|3866.2|3869.7|3866.2|3870.7|3867.2|3868.2|3864.7|0
1635770700000|2021-11-01 12:45:00|3870.2|3865.7|3871.2|3867.7|3871.7|3868.2|3870.2|3865.7|0
1635771000000|2021-11-01 12:50:00|3871.7|3867.2|3871.7|3867.2|3871.7|3868.2|3870.2|3866.7|0
1635771300000|2021-11-01 12:55:00|3872.2|3867.7|3869.2|3865.7|3872.2|3868.2|3869.2|3865.7|0
1635771600000|2021-11-01 13:00:00|3869.7|3865.2|3869.2|3865.7|3869.7|3866.2|3869.2|3865.2|0
1635771900000|2021-11-01 13:05:00|3868.7|3865.2|3866.7|3863.2|3868.7|3865.7|3865.7|3861.7|0
1635772200000|2021-11-01 13:10:00|3867.2|3863.7|3869.2|3865.7|3869.2|3865.7|3866.7|3863.2|0
1635772500000|2021-11-01 13:15:00|3869.7|3866.2|3870.2|3866.7|3870.2|3866.7|3868.7|3865.2|0
1635772800000|2021-11-01 13:20:00|3869.7|3866.2|3868.7|3865.2|3870.7|3867.2|3868.7|3865.2|0
1635773100000|2021-11-01 13:25:00|3868.2|3864.7|3868.7|3865.2|3868.7|3865.2|3867.7|3864.2|0
1635773400000|2021-11-01 13:30:00|3868.2|3864.7|3866.2|3862.2|3868.2|3865.2|3863.7|3860.2|0
1635773700000|2021-11-01 13:35:00|3865.7|3862.7|3862.7|3859.2|3865.7|3862.7|3860.2|3856.7|0
1635774000000|2021-11-01 13:40:00|3862.2|3858.7|3859.2|3855.2|3862.2|3858.7|3857.7|3853.7|0
1635774300000|2021-11-01 13:45:00|3858.7|3854.7|3861.7|3858.2|3865.7|3862.2|3858.2|3854.2|0
1635774600000|2021-11-01 13:50:00|3861.2|3857.7|3865.7|3862.2|3866.2|3862.7|3860.7|3857.2|0
1635774900000|2021-11-01 13:55:00|3865.2|3861.7|3871.2|3862.7|3871.2|3863.2|3864.2|3860.7|0
1635775200000|2021-11-01 14:00:00|3867.7|3862.2|3864.7|3860.7|3867.7|3863.2|3863.2|3859.7|0
1635775500000|2021-11-01 14:05:00|3864.2|3861.2|3865.2|3861.7|3866.7|3862.7|3863.7|3860.2|0
1635775800000|2021-11-01 14:10:00|3864.7|3861.2|3864.2|3860.7|3866.2|3862.2|3862.7|3859.2|0
1635776100000|2021-11-01 14:15:00|3864.7|3861.2|3863.7|3859.7|3866.2|3862.7|3862.7|3859.2|3
1635776400000|2021-11-01 14:20:00|3864.2|3860.2|3866.2|3862.2|3866.7|3862.7|3864.2|3860.2|0
1635776700000|2021-11-01 14:25:00|3865.7|3861.7|3866.7|3862.7|3867.2|3863.2|3865.2|3861.2|0
1635777000000|2021-11-01 14:30:00|3867.2|3863.2|3867.2|3863.2|3869.2|3865.2|3866.7|3862.2|0
1635777300000|2021-11-01 14:35:00|3866.7|3862.7|3867.7|3863.2|3868.7|3864.2|3865.7|3862.2|0
1635777600000|2021-11-01 14:40:00|3868.2|3863.7|3864.7|3861.2|3868.2|3864.2|3863.7|3859.7|0
1635777900000|2021-11-01 14:45:00|3864.2|3860.7|3864.2|3860.2|3867.7|3863.7|3863.7|3860.2|0
1635778200000|2021-11-01 14:50:00|3863.7|3860.7|3865.7|3861.7|3866.2|3861.7|3863.7|3860.7|0
1635778500000|2021-11-01 14:55:00|3866.2|3862.7|3866.2|3861.7|3867.7|3863.7|3865.7|3861.7|1
1635778800000|2021-11-01 15:00:00|3865.7|3862.2|3869.2|3865.7|3869.2|3865.7|3865.7|3862.2|0
1635779100000|2021-11-01 15:05:00|3869.7|3866.2|3873.7|3869.7|3874.2|3870.7|3869.2|3865.7|0
1635779400000|2021-11-01 15:10:00|3873.2|3869.2|3870.2|3866.7|3873.2|3869.2|3870.2|3866.2|0
1635779700000|2021-11-01 15:15:00|3869.7|3866.2|3866.7|3863.2|3870.2|3866.7|3866.2|3862.7|0
1635780000000|2021-11-01 15:20:00|3867.2|3862.7|3870.2|3866.2|3870.2|3866.7|3866.2|3862.7|0
1635780300000|2021-11-01 15:25:00|3869.7|3866.7|3872.2|3868.2|3873.2|3869.7|3869.2|3866.2|4
1635780600000|2021-11-01 15:30:00|3871.7|3867.7|3870.7|3866.7|3872.7|3868.7|3870.2|3866.7|3
1635780900000|2021-11-01 15:35:00|3870.2|3866.2|3870.2|3866.7|3871.2|3867.7|3869.7|3865.7|0
1635781200000|2021-11-01 15:40:00|3869.7|3866.2|3869.2|3865.2|3870.2|3866.7|3868.7|3865.2|0
1635781500000|2021-11-01 15:45:00|3868.7|3864.7|3868.7|3864.7|3869.7|3865.7|3867.2|3863.7|0
1635781800000|2021-11-01 15:50:00|3868.2|3864.2|3868.2|3864.7|3868.7|3864.7|3867.7|3863.7|0
1635782100000|2021-11-01 15:55:00|3868.7|3865.2|3870.2|3866.2|3871.2|3867.7|3868.7|3865.2|0
1635782400000|2021-11-01 16:00:00|3869.7|3866.7|3870.2|3866.2|3870.2|3866.7|3869.2|3865.7|0
1635782700000|2021-11-01 16:05:00|3870.7|3866.7|3869.2|3865.7|3871.7|3868.2|3869.2|3865.2|0
1635783000000|2021-11-01 16:10:00|3868.7|3865.2|3871.7|3868.2|3871.7|3868.2|3868.7|3865.2|0
1635783300000|2021-11-01 16:15:00|3872.2|3868.7|3871.7|3868.2|3872.2|3868.7|3870.7|3866.7|8
1635783600000|2021-11-01 16:20:00|3872.2|3868.7|3874.2|3870.7|3874.7|3871.2|3871.7|3868.7|0
1635783900000|2021-11-01 16:25:00|3874.7|3871.2|3875.7|3870.2|3878.7|3871.2|3872.2|3868.7|0
1635784200000|2021-11-01 16:30:00|3875.2|3869.7|3874.2|3867.7|3878.7|3869.7|3873.7|3867.7|0
1635784500000|2021-11-01 16:35:00|3873.7|3867.2|3878.7|3861.2|3878.7|3867.2|3873.7|3849.7|0
1635784800000|2021-11-01 16:40:00|3878.2|3849.2|3878.7|3853.2|3878.7|3862.7|3878.2|3849.2|0
1635785100000|2021-11-01 16:45:00|3878.2|3853.7|3878.7|3851.2|3878.7|3860.2|3878.2|3823.2|0
1635785700000|2021-11-01 16:55:00||3842.7||3851.7||3851.7||3842.7|0
1635786900000|2021-11-01 17:15:00||3843.2||3849.7||3849.7||3843.2|0
1635787200000|2021-11-01 17:20:00||3823.2||3849.2||3849.2||3823.2|0
1635788400000|2021-11-01 17:40:00||3823.2||3846.7||3846.7||3823.2|0
1635788700000|2021-11-01 17:45:00||3823.2||3847.2||3847.2||3823.2|0
1635789300000|2021-11-01 17:55:00||3838.7||3839.7||3839.7||3838.7|0
1635790200000|2021-11-01 18:10:00|3878.2||3878.2||3878.2||3878.2||0
1635790500000|2021-11-01 18:15:00||3831.7||3840.7||3840.7||3823.2|0
1635790800000|2021-11-01 18:20:00||3823.2||3841.2||3841.2||3823.2|0
1635791100000|2021-11-01 18:25:00||3823.2||3841.7||3841.7||3823.2|0
1635791700000|2021-11-01 18:35:00||3833.2||3842.7||3842.7||3823.2|0
1635792300000|2021-11-01 18:45:00|3878.7||3878.7||3878.7||3878.7||0
1635792600000|2021-11-01 18:50:00||3834.2||3843.2||3843.2||3834.2|0
1635792900000|2021-11-01 18:55:00||3823.2||3843.7||3843.7||3823.2|0
1635793500000|2021-11-01 19:05:00||3823.2||3844.2||3844.2||3823.2|0
1635793800000|2021-11-01 19:10:00||3823.2||3844.7||3844.7||3823.2|0
1635794700000|2021-11-01 19:25:00||3836.2||3845.2||3845.2||3836.2|0
1635795000000|2021-11-01 19:30:00||3836.7||3845.7||3845.7||3836.7|0
1635795300000|2021-11-01 19:35:00||3823.2||3846.2||3846.2||3823.2|0
1635795900000|2021-11-01 19:45:00||3837.7||3824.2||3837.7||3824.2|0
1635796500000|2021-11-01 19:55:00||3823.2||3824.7||3824.7||3823.2|0
1635796800000|2021-11-01 20:00:00||3823.2||3823.2||3823.2||3823.2|0
1635800100000|2021-11-01 20:55:00||3822.7||3823.2||3823.2||3822.7|0
1635836400000|2021-11-02 07:00:00|3878.7|3837.2|3878.7|3823.2|3878.7|3837.2|3878.2|3822.7|0
1635839700000|2021-11-02 07:55:00||3850.2||3851.7||3868.2||3850.2|0
1635840000000|2021-11-02 08:00:00|3878.2|3867.7|3872.7|3866.7|3878.7|3867.7|3871.7|3851.7|0
1635840300000|2021-11-02 08:05:00|3873.2|3867.7|3875.2|3871.7|3878.7|3873.2|3872.7|3867.7|9
1635840600000|2021-11-02 08:10:00|3875.7|3871.2|3881.7|3877.7|3882.7|3878.7|3874.7|3871.2|1
1635840900000|2021-11-02 08:15:00|3881.2|3877.2|3874.7|3870.7|3883.7|3879.7|3874.2|3870.7|0
1635841200000|2021-11-02 08:20:00|3875.2|3871.2|3874.7|3870.7|3876.7|3871.7|3871.7|3867.7|0
1635841500000|2021-11-02 08:25:00|3875.2|3871.2|3882.7|3878.7|3882.7|3878.7|3875.2|3871.2|0
1635841800000|2021-11-02 08:30:00|3882.2|3878.2|3880.7|3876.7|3882.2|3878.2|3876.7|3873.2|0
1635842100000|2021-11-02 08:35:00|3881.2|3877.2|3879.7|3876.2|3881.7|3877.7|3878.2|3875.2|0
1635842400000|2021-11-02 08:40:00|3879.2|3875.7|3878.7|3875.2|3880.2|3876.7|3877.7|3874.2|0
1635842700000|2021-11-02 08:45:00|3879.2|3875.7|3881.7|3878.7|3883.2|3879.7|3879.2|3875.2|1
1635843000000|2021-11-02 08:50:00|3882.2|3879.2|3885.2|3881.2|3885.2|3881.2|3881.7|3879.2|0
1635843300000|2021-11-02 08:55:00|3885.7|3881.7|3886.7|3882.7|3887.7|3884.2|3885.2|3881.7|0
1635843600000|2021-11-02 09:00:00|3886.2|3882.2|3883.2|3880.2|3886.2|3882.2|3883.2|3880.2|0
1635843900000|2021-11-02 09:05:00|3882.7|3879.7|3885.2|3881.7|3885.7|3881.7|3881.7|3878.7|0
1635844200000|2021-11-02 09:10:00|3885.7|3882.2|3884.2|3880.7|3886.7|3883.7|3884.2|3880.7|0
1635844500000|2021-11-02 09:15:00|3883.2|3880.2|3888.7|3885.2|3888.7|3885.7|3883.2|3880.2|0
1635844800000|2021-11-02 09:20:00|3889.2|3885.7|3892.7|3889.2|3893.7|3889.7|3889.2|3885.2|0
1635845100000|2021-11-02 09:25:00|3892.2|3888.7|3893.2|3889.7|3893.7|3890.7|3890.7|3887.2|0
1635845400000|2021-11-02 09:30:00|3893.7|3890.7|3891.2|3888.2|3895.2|3891.7|3891.2|3888.2|3
1635845700000|2021-11-02 09:35:00|3891.7|3888.7|3892.2|3889.2|3893.2|3889.7|3890.7|3887.2|0
1635846000000|2021-11-02 09:40:00|3892.7|3888.7|3891.7|3888.2|3893.2|3889.7|3891.7|3888.2|0
1635846300000|2021-11-02 09:45:00|3892.2|3888.7|3895.2|3891.7|3895.2|3891.7|3892.2|3888.7|0
1635846600000|2021-11-02 09:50:00|3894.7|3891.2|3891.7|3887.7|3894.7|3891.7|3891.2|3887.7|0
1635846900000|2021-11-02 09:55:00|3891.2|3887.2|3890.2|3886.7|3891.2|3887.7|3888.7|3885.2|0
1635847200000|2021-11-02 10:00:00|3889.7|3886.2|3894.2|3890.7|3894.7|3890.7|3889.2|3885.7|0
1635847500000|2021-11-02 10:05:00|3894.7|3891.2|3891.7|3888.2|3894.7|3891.7|3891.7|3888.2|2
1635847800000|2021-11-02 10:10:00|3892.2|3888.7|3893.2|3889.7|3893.2|3889.7|3892.2|3888.2|0
1635848100000|2021-11-02 10:15:00|3893.7|3889.2|3893.2|3889.7|3893.7|3890.7|3892.7|3889.2|0
1635848400000|2021-11-02 10:20:00|3893.7|3890.2|3892.7|3889.2|3893.7|3890.2|3892.2|3888.7|0
1635848700000|2021-11-02 10:25:00|3893.2|3889.7|3892.2|3888.7|3894.7|3891.7|3892.2|3888.7|0
1635849000000|2021-11-02 10:30:00|3892.7|3889.2|3894.2|3890.7|3894.2|3890.7|3892.7|3889.2|0
1635849300000|2021-11-02 10:35:00|3894.7|3890.2|3892.2|3888.2|3894.7|3890.2|3892.2|3888.2|0
1635849600000|2021-11-02 10:40:00|3891.7|3887.7|3889.7|3885.7|3891.7|3888.2|3889.7|3885.7|0
1635849900000|2021-11-02 10:45:00|3889.2|3886.2|3889.7|3885.7|3890.2|3886.7|3888.7|3885.2|0
1635850200000|2021-11-02 10:50:00|3889.2|3885.2|3887.2|3883.7|3889.2|3885.2|3886.7|3883.2|0
1635850500000|2021-11-02 10:55:00|3887.7|3883.2|3885.2|3881.7|3887.7|3883.2|3884.7|3881.2|0
1635850800000|2021-11-02 11:00:00|3885.7|3882.2|3886.2|3882.7|3886.7|3882.7|3885.2|3882.2|0
1635851100000|2021-11-02 11:05:00|3886.7|3883.2|3883.7|3880.2|3887.2|3883.7|3883.2|3879.7|0
1635851400000|2021-11-02 11:10:00|3884.2|3880.7|3887.2|3883.7|3887.2|3883.7|3884.2|3880.7|0
1635851700000|2021-11-02 11:15:00|3887.7|3884.2|3888.2|3884.7|3888.2|3884.7|3886.7|3883.2|1
1635852000000|2021-11-02 11:20:00|3888.7|3885.2|3889.2|3885.7|3889.2|3885.7|3887.2|3884.2|0
1635852300000|2021-11-02 11:25:00|3888.7|3885.2|3891.2|3888.2|3892.2|3888.7|3888.2|3885.2|0
1635852600000|2021-11-02 11:30:00|3891.7|3888.7|3889.2|3885.7|3892.2|3888.7|3889.2|3885.2|0
1635852900000|2021-11-02 11:35:00|3889.7|3886.2|3888.7|3885.7|3891.2|3887.7|3888.7|3885.7|0
1635853200000|2021-11-02 11:40:00|3888.2|3885.2|3887.7|3884.2|3888.7|3885.2|3886.7|3883.7|0
1635853500000|2021-11-02 11:45:00|3888.2|3884.7|3887.7|3884.2|3888.2|3884.7|3886.2|3882.7|8
1635853800000|2021-11-02 11:50:00|3888.2|3884.7|3890.2|3886.7|3890.7|3886.7|3888.2|3884.7|0
1635854100000|2021-11-02 11:55:00|3890.7|3887.2|3892.2|3888.7|3892.2|3888.7|3890.7|3887.2|0
1635854400000|2021-11-02 12:00:00|3893.2|3888.2|3891.7|3888.2|3893.7|3888.2|3891.7|3884.2|0
1635854700000|2021-11-02 12:05:00|3892.2|3888.7|3888.2|3884.7|3892.2|3888.7|3887.7|3884.2|0
1635855000000|2021-11-02 12:10:00|3888.7|3885.2|3892.7|3889.2|3892.7|3889.2|3888.2|3884.7|1
1635855300000|2021-11-02 12:15:00|3893.2|3889.7|3892.7|3889.2|3894.2|3890.7|3892.7|3888.7|0
1635855600000|2021-11-02 12:20:00|3892.2|3888.7|3891.7|3888.2|3892.2|3889.7|3890.7|3887.2|0
1635855900000|2021-11-02 12:25:00|3892.2|3888.7|3893.2|3889.7|3893.7|3890.2|3891.7|3887.7|0
1635856200000|2021-11-02 12:30:00|3892.7|3889.2|3891.2|3887.7|3892.7|3889.2|3891.2|3887.7|0
1635856500000|2021-11-02 12:35:00|3891.7|3888.2|3889.2|3885.7|3892.2|3888.7|3888.7|3885.2|0
1635856800000|2021-11-02 12:40:00|3889.7|3886.2|3889.7|3886.7|3889.7|3886.7|3889.2|3885.2|0
1635857100000|2021-11-02 12:45:00|3890.2|3886.2|3892.2|3888.7|3892.7|3888.7|3890.2|3886.2|0
1635857400000|2021-11-02 12:50:00|3892.7|3889.2|3895.7|3891.7|3896.7|3893.2|3892.7|3889.2|0
1635857700000|2021-11-02 12:55:00|3895.2|3892.2|3894.7|3891.2|3897.2|3893.2|3893.7|3889.7|0
1635858000000|2021-11-02 13:00:00|3895.2|3890.7|3892.7|3889.2|3895.7|3892.2|3892.7|3889.2|2
1635858300000|2021-11-02 13:05:00|3893.2|3888.7|3890.2|3886.7|3893.2|3889.7|3890.2|3886.7|0
1635858600000|2021-11-02 13:10:00|3890.7|3886.2|3891.2|3887.7|3891.2|3887.7|3888.2|3884.7|0
1635858900000|2021-11-02 13:15:00|3891.7|3888.2|3889.2|3885.7|3892.2|3888.7|3889.2|3882.7|0
1635859200000|2021-11-02 13:20:00|3889.7|3886.2|3887.7|3884.2|3891.2|3887.7|3887.7|3884.2|0
1635859500000|2021-11-02 13:25:00|3887.2|3883.7|3885.7|3882.2|3887.2|3884.2|3883.2|3879.7|0
1635859800000|2021-11-02 13:30:00|3886.2|3882.7|3888.2|3884.2|3890.7|3886.7|3885.7|3882.2|0
1635860100000|2021-11-02 13:35:00|3888.7|3884.7|3894.2|3890.7|3894.2|3890.7|3888.7|3884.7|0
1635860400000|2021-11-02 13:40:00|3893.7|3890.2|3891.7|3887.7|3894.2|3890.7|3890.7|3887.2|0
1635860700000|2021-11-02 13:45:00|3892.2|3888.2|3894.2|3890.7|3894.2|3890.7|3889.7|3886.2|0
1635861000000|2021-11-02 13:50:00|3894.7|3890.2|3898.7|3892.2|3899.2|3893.7|3894.2|3889.7|0
1635861300000|2021-11-02 13:55:00|3898.2|3892.7|3899.7|3896.2|3901.7|3898.2|3896.7|3892.7|0
1635861600000|2021-11-02 14:00:00|3900.2|3896.7|3899.7|3896.2|3902.7|3899.2|3899.2|3895.7|0
1635861900000|2021-11-02 14:05:00|3899.2|3895.7|3896.2|3892.2|3899.7|3896.2|3896.2|3892.2|0
1635862200000|2021-11-02 14:10:00|3896.7|3892.7|3894.2|3890.7|3898.2|3894.7|3893.2|3889.7|0
1635862500000|2021-11-02 14:15:00|3894.7|3891.2|3893.2|3889.2|3895.2|3891.2|3892.7|3889.2|0
1635862800000|2021-11-02 14:20:00|3892.7|3889.7|3893.2|3889.7|3895.2|3891.7|3892.7|3888.7|0
1635863100000|2021-11-02 14:25:00|3893.7|3890.2|3896.2|3892.7|3896.7|3892.7|3892.2|3888.7|0
1635863400000|2021-11-02 14:30:00|3896.7|3892.2|3896.2|3892.7|3897.2|3893.7|3894.2|3890.2|0
1635863700000|2021-11-02 14:35:00|3896.7|3892.2|3895.2|3891.2|3896.7|3892.7|3894.7|3890.7|0
1635864000000|2021-11-02 14:40:00|3894.7|3890.7|3893.2|3888.7|3894.7|3890.7|3892.2|3888.2|0
1635864300000|2021-11-02 14:45:00|3892.7|3889.7|3895.7|3891.7|3895.7|3891.7|3892.2|3889.2|0
1635864600000|2021-11-02 14:50:00|3895.2|3891.2|3892.2|3888.2|3895.7|3891.7|3891.2|3887.7|0
1635864900000|2021-11-02 14:55:00|3891.7|3887.7|3890.2|3886.7|3892.2|3887.7|3888.7|3885.2|0
1635865200000|2021-11-02 15:00:00|3890.7|3887.2|3889.7|3885.7|3891.2|3887.7|3887.7|3884.2|0
1635865500000|2021-11-02 15:05:00|3889.2|3885.2|3891.2|3887.7|3891.2|3887.7|3887.2|3884.2|0
1635865800000|2021-11-02 15:10:00|3891.7|3888.2|3893.2|3889.7|3893.2|3889.7|3891.7|3888.2|0
1635866100000|2021-11-02 15:15:00|3893.7|3889.2|3891.7|3888.7|3893.7|3889.7|3891.7|3888.2|0
1635866400000|2021-11-02 15:20:00|3892.2|3888.2|3891.7|3888.7|3892.7|3888.7|3891.7|3887.7|0
1635866700000|2021-11-02 15:25:00|3892.2|3888.2|3892.2|3888.7|3892.7|3889.7|3890.2|3886.2|0
1635867000000|2021-11-02 15:30:00|3891.7|3888.2|3894.7|3891.2|3895.7|3891.7|3891.2|3888.2|0
1635867300000|2021-11-02 15:35:00|3894.2|3891.7|3896.7|3892.7|3896.7|3893.7|3893.7|3890.2|0
1635867600000|2021-11-02 15:40:00|3897.2|3893.2|3897.7|3894.7|3897.7|3894.7|3897.2|3892.7|0
1635867900000|2021-11-02 15:45:00|3897.2|3894.2|3898.7|3894.7|3899.2|3895.7|3896.7|3893.7|0
1635868200000|2021-11-02 15:50:00|3898.2|3894.2|3895.2|3891.7|3898.2|3894.2|3894.7|3891.7|0
1635868500000|2021-11-02 15:55:00|3895.7|3891.2|3895.7|3892.2|3896.2|3892.7|3894.7|3891.2|0
1635868800000|2021-11-02 16:00:00|3896.2|3892.7|3892.7|3889.2|3896.2|3892.7|3892.7|3889.2|0
1635869100000|2021-11-02 16:05:00|3893.2|3889.7|3891.2|3887.7|3893.2|3889.7|3890.7|3887.2|1
1635869400000|2021-11-02 16:10:00|3890.7|3887.2|3893.2|3889.7|3893.2|3889.7|3890.2|3886.7|1
1635869700000|2021-11-02 16:15:00|3892.7|3889.2|3890.2|3886.7|3892.7|3889.7|3889.2|3886.7|8
1635870000000|2021-11-02 16:20:00|3889.7|3886.2|3889.7|3886.2|3890.2|3887.2|3888.7|3885.7|5
1635870300000|2021-11-02 16:25:00|3889.2|3885.7|3889.2|3884.2|3889.7|3885.7|3888.2|3879.7|1
1635870600000|2021-11-02 16:30:00|3889.7|3883.7|3897.7|3883.7|3900.7|3884.2|3889.7|3882.7|0
1635870900000|2021-11-02 16:35:00|3894.2|3888.7|3897.7|3878.7|3897.7|3888.7|3893.2|3868.2|0
1635871200000|2021-11-02 16:40:00|3905.7|3868.7|3905.7|3862.2|3914.2|3869.7|3905.2|3856.2|0
1635871800000|2021-11-02 16:50:00|3913.2|3856.2|3912.7|3863.2|3914.2|3863.2|3912.7|3856.2|0
1635872100000|2021-11-02 16:55:00|3914.2|3863.7|3911.7|3864.2|3914.2|3864.2|3911.7|3863.7|0
1635872400000|2021-11-02 17:00:00|3911.2|3856.2|3910.7|3865.2|3911.2|3865.2|3910.7|3856.2|0
1635873300000|2021-11-02 17:15:00|3914.2|3865.7|3910.2|3865.7|3914.2|3865.7|3910.2|3865.7|0
1635873600000|2021-11-02 17:20:00|3914.2|3866.2|3909.2|3866.7|3914.2|3866.7|3909.2|3857.7|0
1635873900000|2021-11-02 17:25:00|3914.2|3867.2|3908.2|3867.7|3914.2|3867.7|3908.2|3858.7|0
1635874200000|2021-11-02 17:30:00|3914.2|3868.2|3907.7|3868.2|3914.2|3868.2|3907.7|3868.2|0
1635874500000|2021-11-02 17:35:00|3914.2|3867.2|3906.7|3867.7|3914.2|3867.7|3906.7|3853.7|0
1635874800000|2021-11-02 17:40:00|3914.2|3868.2|3905.2|3869.2|3914.2|3869.2|3905.2|3853.7|0
1635875400000|2021-11-02 17:50:00|3912.7|3860.7|3912.7|3861.7|3912.7|3861.7|3912.7|3860.7|0
1635876000000|2021-11-02 18:00:00|3912.2|3853.7|3912.2|3862.2|3912.2|3862.2|3912.2|3853.7|0
1635876600000|2021-11-02 18:10:00|3911.7|3853.7|3911.7|3862.7|3911.7|3862.7|3911.7|3853.7|0
1635876900000|2021-11-02 18:15:00|3914.2|3863.2|3911.2|3863.2|3914.2|3863.2|3911.2|3863.2|0
1635877800000|2021-11-02 18:30:00|3914.2|3863.7|3910.7|3863.7|3914.2|3863.7|3910.7|3863.7|0
1635879300000|2021-11-02 18:55:00|3910.2|3855.2|3909.7|3864.7|3914.2|3864.7|3909.7|3855.2|0
1635879600000|2021-11-02 19:00:00|3914.2|3865.2|3909.2|3865.2|3914.2|3865.2|3909.2|3865.2|0
1635880500000|2021-11-02 19:15:00|3908.7|3856.7|3908.7|3865.7|3908.7|3865.7|3908.7|3856.7|0
1635880800000|2021-11-02 19:20:00|3914.2|3866.2|3908.2|3866.2|3914.2|3866.2|3908.2|3866.2|0
1635881400000|2021-11-02 19:30:00|3907.7|3853.7|3907.7|3866.7|3907.7|3866.7|3907.7|3853.7|0
1635882000000|2021-11-02 19:40:00|3907.2|3858.2|3907.2|3867.2|3907.2|3867.2|3907.2|3858.2|0
1635882300000|2021-11-02 19:45:00|3914.2|3867.7|3914.2|3853.7|3914.2|3867.7|3906.7|3853.7|0
1635886500000|2021-11-02 20:55:00|3914.7|3853.2|3914.7|3853.2|3914.7|3853.2|3914.7|3853.2|0
1635922800000|2021-11-03 07:00:00|3917.7|3856.7|3909.7|3868.2|3948.7|3868.2|3909.2|3856.7|0
1635926100000|2021-11-03 07:55:00|3909.2|3868.7|3907.7|3873.7|3909.2|3874.2|3907.7|3868.7|0
1635926400000|2021-11-03 08:00:00|3909.2|3874.2|3909.2|3904.7|3909.7|3904.7|3905.7|3874.2|0
1635926700000|2021-11-03 08:05:00|3909.7|3905.7|3916.7|3912.7|3917.2|3912.7|3907.7|3904.2|3
1635927000000|2021-11-03 08:10:00|3917.2|3913.2|3913.2|3909.2|3917.7|3913.7|3912.2|3908.2|0
1635927300000|2021-11-03 08:15:00|3913.7|3909.7|3918.7|3915.7|3919.2|3915.7|3913.2|3908.7|0
1635927600000|2021-11-03 08:20:00|3919.2|3915.2|3915.7|3911.7|3920.2|3916.7|3915.7|3911.7|0
1635927900000|2021-11-03 08:25:00|3915.2|3910.7|3914.7|3910.2|3918.7|3915.2|3913.7|3909.7|0
1635928200000|2021-11-03 08:30:00|3914.2|3909.7|3916.7|3913.2|3918.7|3915.2|3912.7|3909.2|0
1635928500000|2021-11-03 08:35:00|3916.2|3912.7|3913.2|3909.2|3916.2|3912.7|3913.2|3909.2|0
1635928800000|2021-11-03 08:40:00|3913.7|3909.7|3916.7|3913.2|3917.2|3913.7|3913.2|3909.7|0
1635929100000|2021-11-03 08:45:00|3917.2|3913.7|3915.9|3910.9|3920.2|3916.7|3915.9|3910.2|4
1635929400000|2021-11-03 08:50:00|3915.4|3910.4|3914.4|3910.9|3916.9|3913.4|3913.4|3909.4|1
1635929700000|2021-11-03 08:55:00|3914.9|3911.4|3921.4|3917.9|3921.4|3918.4|3914.9|3911.4|0
1635930000000|2021-11-03 09:00:00|3921.9|3918.4|3922.4|3918.9|3924.9|3920.9|3921.4|3916.9|3
1635930300000|2021-11-03 09:05:00|3921.9|3918.4|3919.4|3915.9|3922.9|3919.4|3919.4|3915.4|1
1635930600000|2021-11-03 09:10:00|3919.9|3916.4|3934.9|3926.4|3948.4|3928.4|3917.9|3914.9|19
1635930900000|2021-11-03 09:15:00|3935.4|3927.9|3936.9|3929.4|3951.4|3931.9|3929.9|3902.9|4
1635931200000|2021-11-03 09:20:00|3936.4|3928.9|3927.9|3923.9|3936.4|3928.9|3927.9|3901.4|7
1635931500000|2021-11-03 09:25:00|3927.4|3923.4|3929.4|3925.4|3929.9|3926.4|3925.9|3921.9|0
1635931800000|2021-11-03 09:30:00|3929.9|3925.9|3931.4|3928.4|3931.4|3928.4|3928.4|3924.9|0
1635932100000|2021-11-03 09:35:00|3931.9|3927.9|3933.4|3929.9|3933.4|3929.9|3930.4|3926.9|0
1635932400000|2021-11-03 09:40:00|3933.9|3930.4|3939.9|3936.9|3940.4|3936.9|3933.4|3930.4|1
1635932700000|2021-11-03 09:45:00|3940.4|3937.4|3941.9|3938.4|3943.9|3939.9|3939.9|3935.9|1
1635933000000|2021-11-03 09:50:00|3941.4|3937.9|3943.9|3939.9|3943.9|3939.9|3940.4|3936.9|0
1635933300000|2021-11-03 09:55:00|3943.4|3940.9|3938.9|3934.9|3944.4|3940.9|3937.4|3933.9|5
1635933600000|2021-11-03 10:00:00|3939.4|3935.4|3939.9|3935.9|3941.4|3937.9|3938.9|3935.4|0
1635933900000|2021-11-03 10:05:00|3940.4|3936.4|3934.9|3930.9|3941.4|3937.9|3934.9|3930.9|3
1635934200000|2021-11-03 10:10:00|3934.4|3930.4|3931.4|3927.9|3935.9|3932.4|3930.9|3927.4|0
1635934500000|2021-11-03 10:15:00|3931.9|3928.9|3934.9|3930.9|3934.9|3931.4|3930.4|3926.9|2
1635934800000|2021-11-03 10:20:00|3934.4|3930.4|3931.4|3927.9|3934.9|3930.9|3929.4|3925.9|5
1635935100000|2021-11-03 10:25:00|3930.9|3927.4|3927.4|3923.9|3932.4|3928.9|3926.9|3922.9|0
1635935400000|2021-11-03 10:30:00|3926.9|3923.4|3928.4|3924.9|3930.4|3925.4|3926.4|3922.9|0
1635935700000|2021-11-03 10:35:00|3927.9|3924.4|3923.9|3921.4|3927.9|3924.4|3923.9|3921.4|0
1635936000000|2021-11-03 10:40:00|3923.4|3920.4|3919.9|3916.4|3923.9|3920.4|3919.4|3915.9|3
1635936300000|2021-11-03 10:45:00|3920.4|3916.9|3918.9|3915.4|3922.4|3918.9|3918.9|3914.9|0
1635936600000|2021-11-03 10:50:00|3919.4|3915.9|3920.9|3917.4|3922.4|3919.4|3919.4|3915.9|0
1635936900000|2021-11-03 10:55:00|3920.4|3916.9|3919.9|3916.4|3920.9|3917.4|3917.9|3914.9|2
1635937200000|2021-11-03 11:00:00|3919.4|3915.9|3919.4|3915.9|3920.9|3917.4|3918.9|3915.4|0
1635937500000|2021-11-03 11:05:00|3919.9|3915.4|3916.9|3913.4|3919.9|3915.4|3916.4|3912.9|0
1635937800000|2021-11-03 11:10:00|3917.4|3913.9|3919.4|3915.9|3919.9|3915.9|3916.9|3913.9|0
1635938100000|2021-11-03 11:15:00|3919.9|3916.4|3916.9|3913.4|3920.4|3916.9|3916.4|3912.9|0
1635938400000|2021-11-03 11:20:00|3917.4|3913.9|3917.9|3913.9|3917.9|3914.4|3916.4|3912.9|0
1635938700000|2021-11-03 11:25:00|3917.4|3914.4|3918.9|3914.9|3919.9|3915.9|3917.4|3913.9|0
1635939000000|2021-11-03 11:30:00|3919.4|3915.4|3920.9|3916.9|3920.9|3916.9|3917.9|3914.4|0
1635939300000|2021-11-03 11:35:00|3920.4|3917.4|3924.4|3920.9|3924.4|3921.4|3920.4|3917.4|0
1635939600000|2021-11-03 11:40:00|3923.9|3921.4|3924.9|3921.4|3925.9|3922.9|3923.9|3920.9|5
1635939900000|2021-11-03 11:45:00|3925.4|3921.9|3927.9|3923.9|3928.9|3925.4|3925.4|3921.9|0
1635940200000|2021-11-03 11:50:00|3927.4|3924.4|3927.4|3922.4|3928.4|3924.4|3926.9|3922.4|0
1635940500000|2021-11-03 11:55:00|3927.9|3923.4|3925.9|3922.4|3928.4|3924.4|3924.9|3921.4|0
1635940800000|2021-11-03 12:00:00|3927.9|3918.4|3931.4|3927.4|3931.4|3927.9|3927.4|3918.4|0
1635941100000|2021-11-03 12:05:00|3930.9|3926.9|3931.9|3927.9|3931.9|3928.9|3929.9|3926.4|0
1635941400000|2021-11-03 12:10:00|3932.4|3928.4|3929.9|3924.9|3932.4|3928.9|3929.4|3924.9|0
1635941700000|2021-11-03 12:15:00|3928.9|3925.4|3930.4|3926.9|3930.4|3926.9|3928.9|3924.9|0
1635942000000|2021-11-03 12:20:00|3929.9|3927.4|3928.9|3925.4|3929.9|3927.4|3928.9|3925.4|0
1635942300000|2021-11-03 12:25:00|3929.4|3925.9|3929.4|3925.9|3930.4|3926.4|3927.9|3924.4|1
1635942600000|2021-11-03 12:30:00|3928.9|3925.4|3924.4|3920.9|3928.9|3925.4|3924.4|3920.9|0
1635942900000|2021-11-03 12:35:00|3924.9|3920.4|3922.4|3919.4|3925.4|3921.9|3921.4|3917.9|0
1635943200000|2021-11-03 12:40:00|3922.9|3920.4|3925.4|3921.4|3925.4|3921.4|3922.9|3919.9|0
1635943500000|2021-11-03 12:45:00|3924.9|3921.9|3927.4|3923.4|3927.4|3923.4|3924.4|3920.4|0
1635943800000|2021-11-03 12:50:00|3927.9|3923.9|3928.4|3924.9|3928.4|3925.4|3926.9|3923.4|0
1635944100000|2021-11-03 12:55:00|3928.9|3925.4|3927.4|3923.4|3929.4|3925.4|3927.4|3923.4|0
1635944400000|2021-11-03 13:00:00|3927.9|3923.9|3928.9|3925.4|3928.9|3925.4|3926.9|3923.4|0
1635944700000|2021-11-03 13:05:00|3929.4|3925.9|3931.4|3927.9|3931.4|3928.4|3929.4|3925.9|0
1635945000000|2021-11-03 13:10:00|3930.9|3927.4|3932.9|3929.4|3932.9|3929.4|3930.4|3926.9|0
1635945300000|2021-11-03 13:15:00|3931.9|3928.9|3931.9|3928.4|3932.4|3928.9|3930.4|3926.9|0
1635945600000|2021-11-03 13:20:00|3930.9|3927.9|3929.9|3926.4|3930.9|3927.9|3929.4|3925.9|0
1635945900000|2021-11-03 13:25:00|3930.4|3925.9|3931.4|3927.9|3931.9|3928.4|3929.4|3925.9|0
1635946200000|2021-11-03 13:30:00|3930.4|3927.4|3929.4|3925.4|3931.9|3928.4|3926.4|3922.9|0
1635946500000|2021-11-03 13:35:00|3928.9|3925.9|3927.9|3924.4|3931.4|3927.4|3926.4|3922.9|0
1635946800000|2021-11-03 13:40:00|3926.4|3923.4|3925.9|3920.9|3927.4|3923.9|3924.4|3917.4|0
1635947100000|2021-11-03 13:45:00|3925.4|3920.4|3922.9|3919.9|3926.4|3922.9|3922.4|3918.4|0
1635947400000|2021-11-03 13:50:00|3923.4|3919.4|3919.4|3915.9|3924.9|3921.4|3917.9|3914.9|0
1635947700000|2021-11-03 13:55:00|3919.9|3916.4|3917.9|3912.4|3919.9|3916.4|3914.4|3911.4|0
1635948000000|2021-11-03 14:00:00|3917.4|3911.9|3909.9|3901.9|3920.4|3912.9|3909.4|3900.9|0
1635948300000|2021-11-03 14:05:00|3909.4|3901.4|3907.4|3903.9|3910.4|3906.4|3906.9|3901.4|0
1635948600000|2021-11-03 14:10:00|3907.9|3904.4|3910.4|3906.9|3911.9|3908.4|3907.9|3904.4|0
1635948900000|2021-11-03 14:15:00|3909.9|3906.4|3906.9|3903.4|3910.9|3907.4|3905.4|3901.9|0
1635949200000|2021-11-03 14:20:00|3907.4|3903.9|3908.9|3904.9|3909.4|3905.9|3906.9|3903.4|2
1635949500000|2021-11-03 14:25:00|3908.4|3905.4|3911.4|3907.4|3911.9|3907.9|3907.9|3904.4|0
1635949800000|2021-11-03 14:30:00|3911.9|3907.9|3911.4|3907.9|3913.9|3909.9|3911.4|3907.4|0
1635950100000|2021-11-03 14:35:00|3911.9|3908.4|3913.9|3909.9|3914.4|3910.4|3911.4|3907.4|0
1635950400000|2021-11-03 14:40:00|3912.9|3910.4|3909.9|3905.9|3913.4|3910.4|3909.9|3904.9|0
1635950700000|2021-11-03 14:45:00|3910.4|3906.4|3914.4|3909.9|3914.9|3911.4|3909.9|3906.4|0
1635951000000|2021-11-03 14:50:00|3913.4|3909.4|3914.9|3910.4|3915.4|3911.4|3912.9|3908.4|0
1635951300000|2021-11-03 14:55:00|3914.4|3909.9|3914.9|3910.9|3914.9|3910.9|3909.9|3905.9|0
1635951600000|2021-11-03 15:00:00|3915.4|3911.4|3916.4|3912.4|3916.4|3912.4|3914.9|3911.4|0
1635951900000|2021-11-03 15:05:00|3915.9|3912.9|3912.4|3909.4|3915.9|3912.9|3911.9|3908.9|0
1635952200000|2021-11-03 15:10:00|3912.9|3908.9|3914.9|3910.9|3916.4|3912.4|3911.9|3907.9|3
1635952500000|2021-11-03 15:15:00|3915.4|3911.4|3913.9|3910.9|3916.4|3912.9|3913.4|3909.4|0
1635952800000|2021-11-03 15:20:00|3914.4|3910.4|3914.4|3910.4|3914.4|3910.9|3912.4|3908.9|0
1635953100000|2021-11-03 15:25:00|3914.9|3910.9|3914.9|3911.4|3916.9|3913.4|3914.4|3910.4|0
1635953400000|2021-11-03 15:30:00|3914.4|3910.9|3911.4|3908.4|3915.4|3911.4|3911.4|3908.4|0
1635953700000|2021-11-03 15:35:00|3911.9|3908.9|3912.4|3908.9|3913.9|3909.9|3911.4|3908.4|0
1635954000000|2021-11-03 15:40:00|3912.9|3909.4|3913.9|3910.4|3915.4|3911.9|3912.9|3908.9|1
1635954300000|2021-11-03 15:45:00|3914.4|3910.9|3915.9|3911.9|3915.9|3912.4|3914.4|3910.4|0
1635954600000|2021-11-03 15:50:00|3916.4|3912.4|3914.9|3911.4|3917.9|3914.9|3914.4|3911.4|0
1635954900000|2021-11-03 15:55:00|3915.4|3911.9|3915.9|3911.9|3916.4|3912.4|3914.9|3911.4|0
1635955200000|2021-11-03 16:00:00|3916.4|3912.4|3916.4|3912.9|3916.9|3912.9|3915.4|3911.9|0
1635955500000|2021-11-03 16:05:00|3915.9|3912.4|3915.9|3911.9|3917.9|3914.4|3914.9|3911.4|0
1635955800000|2021-11-03 16:10:00|3915.4|3912.4|3916.4|3912.9|3916.4|3912.9|3914.9|3911.9|0
1635956100000|2021-11-03 16:15:00|3915.9|3912.4|3917.4|3913.9|3917.4|3913.9|3915.4|3911.9|0
1635956400000|2021-11-03 16:20:00|3917.9|3914.4|3918.4|3914.9|3918.4|3914.9|3917.9|3914.4|0
1635956700000|2021-11-03 16:25:00|3917.9|3914.4|3919.9|3914.4|3933.4|3916.4|3917.9|3913.4|2
1635957000000|2021-11-03 16:30:00|3928.4|3913.9|3923.4|3915.4|3931.9|3915.4|3919.9|3908.9|0
1635957300000|2021-11-03 16:35:00|3922.9|3914.9|3928.9|3908.9|3931.9|3914.9|3922.9|3908.9|0
1635957600000|2021-11-03 16:40:00|3935.4||3941.9||3976.4||3935.4||0
1635958200000|2021-11-03 16:50:00|3976.4||3941.4||3976.4||3941.4||0
1635958800000|2021-11-03 17:00:00|3976.4||3940.9||3976.4||3940.9||0
1635959700000|2021-11-03 17:15:00|3976.4||3940.4||3976.4||3940.4||0
1635960000000|2021-11-03 17:20:00|3976.4||3939.9||3976.4||3939.9||0
1635960900000|2021-11-03 17:35:00|3948.4||3939.4||3948.4||3939.4||0
1635961500000|2021-11-03 17:45:00|3976.4||3938.4||3976.4||3938.4||0
1635961800000|2021-11-03 17:50:00|3976.4||3936.9||3976.4||3936.9||0
1635962100000|2021-11-03 17:55:00|3976.4||3968.4||3976.4||3935.9||0
1635962400000|2021-11-03 18:00:00|3967.9|3909.4|3984.9|3909.4|3985.9|3909.4|3966.4|3909.4|0
1635962700000|2021-11-03 18:05:00|3976.9|3908.9|3941.9|3908.9|3976.9|3908.9|3941.9|3908.9|0
1635963000000|2021-11-03 18:10:00|3952.9||3941.4||3952.9||3941.4||0
1635963300000|2021-11-03 18:15:00|3952.4||3940.9||3952.4||3940.9||0
1635963600000|2021-11-03 18:20:00|3951.9|3909.4|3951.4|3909.4|3951.9|3909.4|3951.4|3909.4|0
1635963900000|2021-11-03 18:25:00|3962.4|3908.9|3977.4|3908.9|3977.4|3908.9|3950.9|3908.9|0
1635964200000|2021-11-03 18:30:00|3988.4||3976.9||3988.4||3976.9||0
1635964500000|2021-11-03 18:35:00|3988.4|3909.4|3975.4|3909.4|3988.4|3909.4|3975.4|3909.4|0
1635964800000|2021-11-03 18:40:00|3988.4||3974.9||3988.4||3974.9||0
1635965400000|2021-11-03 18:50:00|3987.9||3974.4||3987.9||3974.4||0
1635966000000|2021-11-03 19:00:00|3988.4||3973.4||3988.4||3973.4||0
1635966600000|2021-11-03 19:10:00|3988.4||3972.9||3988.4||3972.9||0
1635966900000|2021-11-03 19:15:00|3988.4||3972.4||3988.4||3972.4||0
1635967200000|2021-11-03 19:20:00|3988.4||3971.9||3988.4||3971.9||0
1635967500000|2021-11-03 19:25:00|3982.4||3971.4||3982.4||3971.4||0
1635968100000|2021-11-03 19:35:00|3988.4||3970.9||3988.4||3970.9||0
1635968700000|2021-11-03 19:45:00|3979.9||3979.4||3979.9||3979.4||0
1635969000000|2021-11-03 19:50:00|3988.4||3978.9||3988.4||3978.9||0
1635969300000|2021-11-03 19:55:00|3987.9||3977.9||3988.4||3977.9||0
1635969600000|2021-11-03 20:00:00|3986.9||3988.4||3988.4||3986.9||0
1635972900000|2021-11-03 20:55:00|3988.9|3908.9|3988.9|3908.9|3988.9|3908.9|3988.9|3908.9|0
1636009200000|2021-11-04 07:00:00|3981.4|3901.9|3997.4|3902.4|3999.4|3902.4|3979.4|3901.9|0
1636009500000|2021-11-04 07:05:00|4057.4|3911.4|3980.4|3928.9|4057.4|3928.9|3980.4|3911.4|0
1636012200000|2021-11-04 07:50:00|3979.9||3977.4||3980.4||3970.9||0
1636012500000|2021-11-04 07:55:00|3979.9||3953.4||3979.9||3940.9||0
1636012800000|2021-11-04 08:00:00|3952.9|3929.4|3950.9|3932.9|3952.9|3932.9|3941.4|3928.9|0
1636013100000|2021-11-04 08:05:00|3950.4|3932.4|3949.4|3936.9|3961.4|3940.9|3931.9|3923.9|0
1636013400000|2021-11-04 08:10:00|3948.9|3936.4|3931.4|3925.4|3948.9|3941.9|3930.4|3902.9|13
1636013700000|2021-11-04 08:15:00|3930.9|3925.9|3939.4|3935.9|3939.4|3935.9|3929.4|3925.9|1
1636014000000|2021-11-04 08:20:00|3938.9|3935.4|3938.4|3934.4|3938.9|3935.4|3931.4|3927.9|0
1636014300000|2021-11-04 08:25:00|3938.9|3934.9|3945.4|3941.4|3946.9|3943.4|3938.9|3933.9|2
1636014600000|2021-11-04 08:30:00|3944.9|3940.9|3938.9|3935.9|3944.9|3941.4|3937.4|3933.9|4
1636014900000|2021-11-04 08:35:00|3939.4|3936.4|3945.4|3941.9|3951.4|3947.9|3939.4|3935.9|0
1636015200000|2021-11-04 08:40:00|3945.9|3941.4|3940.9|3937.4|3947.9|3944.4|3940.9|3937.4|0
1636015500000|2021-11-04 08:45:00|3939.9|3936.9|3938.4|3934.9|3942.4|3938.9|3937.9|3934.4|0
1636015800000|2021-11-04 08:50:00|3937.9|3934.4|3928.9|3925.4|3938.9|3934.4|3928.4|3924.9|0
1636016100000|2021-11-04 08:55:00|3929.4|3925.9|3928.4|3924.9|3931.4|3927.9|3926.9|3923.4|0
1636016400000|2021-11-04 09:00:00|3928.9|3925.4|3930.4|3926.4|3931.9|3928.4|3925.9|3922.4|0
1636016700000|2021-11-04 09:05:00|3929.4|3926.9|3925.9|3918.9|3930.9|3927.4|3925.4|3918.9|0
1636017000000|2021-11-04 09:10:00|3925.4|3919.4|3925.4|3921.9|3926.4|3922.9|3922.9|3919.4|3
1636017300000|2021-11-04 09:15:00|3925.9|3921.4|3924.4|3920.9|3926.4|3922.9|3923.4|3919.9|0
1636017600000|2021-11-04 09:20:00|3924.9|3921.4|3932.4|3928.4|3932.4|3928.4|3923.4|3919.9|0
1636017900000|2021-11-04 09:25:00|3932.9|3928.9|3935.9|3931.9|3937.9|3933.4|3932.9|3928.9|11
1636018200000|2021-11-04 09:30:00|3935.4|3931.4|3932.4|3928.4|3935.4|3931.4|3930.4|3926.4|0
1636018500000|2021-11-04 09:35:00|3931.9|3927.9|3936.4|3932.4|3937.9|3933.9|3930.9|3927.4|0
1636018800000|2021-11-04 09:40:00|3935.9|3931.9|3934.4|3930.9|3938.4|3934.4|3934.4|3930.9|0
1636019100000|2021-11-04 09:45:00|3934.9|3931.4|3936.4|3933.4|3936.9|3933.4|3934.4|3930.9|0
1636019400000|2021-11-04 09:50:00|3936.9|3933.9|3942.9|3939.4|3944.4|3940.4|3936.9|3933.4|1
1636019700000|2021-11-04 09:55:00|3942.4|3938.9|3945.9|3942.4|3948.4|3944.4|3942.4|3938.9|0
1636020000000|2021-11-04 10:00:00|3946.4|3941.9|3943.4|3939.9|3946.4|3942.4|3941.9|3938.4|0
1636020300000|2021-11-04 10:05:00|3942.9|3939.4|3944.4|3937.9|3944.4|3939.4|3939.9|3936.9|2
1636020600000|2021-11-04 10:10:00|3944.9|3938.4|3945.9|3942.4|3947.4|3943.9|3944.4|3938.4|1
1636020900000|2021-11-04 10:15:00|3946.4|3942.9|3945.4|3941.9|3948.4|3944.9|3945.4|3941.9|0
1636021200000|2021-11-04 10:20:00|3945.9|3942.4|3951.4|3947.9|3952.4|3948.4|3945.9|3941.9|0
1636021500000|2021-11-04 10:25:00|3950.9|3947.4|3949.9|3946.4|3951.4|3947.4|3948.4|3944.4|0
1636021800000|2021-11-04 10:30:00|3950.4|3945.9|3949.4|3945.4|3950.4|3946.4|3947.9|3944.4|0
1636022100000|2021-11-04 10:35:00|3948.9|3944.9|3949.9|3945.9|3951.4|3947.9|3948.4|3944.9|0
1636022400000|2021-11-04 10:40:00|3949.4|3945.4|3945.9|3942.4|3949.4|3945.9|3945.9|3942.4|0
1636022700000|2021-11-04 10:45:00|3945.4|3941.9|3947.9|3944.4|3947.9|3944.4|3944.4|3940.9|0
1636023000000|2021-11-04 10:50:00|3947.4|3943.9|3948.9|3944.9|3949.9|3946.4|3947.4|3943.9|0
1636023300000|2021-11-04 10:55:00|3948.4|3944.4|3950.4|3946.9|3950.4|3946.9|3946.4|3942.9|0
1636023600000|2021-11-04 11:00:00|3950.9|3946.4|3947.9|3943.9|3950.9|3946.4|3947.9|3943.9|0
1636023900000|2021-11-04 11:05:00|3948.4|3944.4|3947.9|3944.4|3948.4|3944.9|3946.9|3942.9|0
1636024200000|2021-11-04 11:10:00|3947.4|3943.9|3947.9|3944.4|3947.9|3944.4|3946.9|3943.4|0
1636024500000|2021-11-04 11:15:00|3948.4|3944.9|3946.9|3942.9|3948.4|3944.9|3945.9|3942.4|0
1636024800000|2021-11-04 11:20:00|3946.4|3943.4|3945.9|3942.4|3947.9|3943.9|3945.9|3942.4|0
1636025100000|2021-11-04 11:25:00|3945.4|3941.9|3944.9|3941.4|3946.4|3942.9|3944.9|3941.4|0
1636025400000|2021-11-04 11:30:00|3945.4|3940.9|3938.4|3934.4|3945.4|3940.9|3937.9|3933.9|0
1636025700000|2021-11-04 11:35:00|3938.9|3934.9|3938.4|3934.4|3939.9|3935.9|3937.9|3934.4|0
1636026000000|2021-11-04 11:40:00|3938.9|3934.9|3936.4|3932.9|3938.9|3935.4|3933.9|3930.4|0
1636026300000|2021-11-04 11:45:00|3935.9|3932.4|3935.4|3931.4|3936.9|3933.4|3933.9|3930.4|0
1636026600000|2021-11-04 11:50:00|3934.9|3931.9|3929.4|3925.9|3934.9|3931.9|3929.4|3925.9|0
1636026900000|2021-11-04 11:55:00|3928.9|3925.4|3927.9|3922.4|3931.4|3925.4|3925.9|3921.9|0
1636027200000|2021-11-04 12:00:00|3928.4|3921.9|3928.4|3924.4|3976.4|3928.9|3927.9|3908.4|0
1636027500000|2021-11-04 12:05:00|3927.9|3924.9|3926.4|3922.4|3928.9|3924.9|3925.9|3922.4|0
1636027800000|2021-11-04 12:10:00|3926.9|3922.9|3926.4|3922.9|3928.9|3925.4|3925.4|3921.9|0
1636028100000|2021-11-04 12:15:00|3925.9|3922.4|3928.4|3924.9|3928.9|3924.9|3925.4|3921.9|4
1636028400000|2021-11-04 12:20:00|3927.9|3925.4|3927.9|3924.4|3930.4|3926.4|3927.9|3924.4|1
1636028700000|2021-11-04 12:25:00|3927.4|3923.4|3926.9|3921.9|3927.9|3923.9|3925.9|3921.9|2
1636029000000|2021-11-04 12:30:00|3926.4|3921.4|3924.4|3920.4|3926.4|3921.9|3923.9|3919.9|0
1636029300000|2021-11-04 12:35:00|3923.9|3920.9|3922.4|3918.4|3925.9|3921.9|3922.4|3918.4|0
1636029600000|2021-11-04 12:40:00|3921.9|3917.9|3922.9|3919.4|3922.9|3919.4|3920.9|3916.9|0
1636029900000|2021-11-04 12:45:00|3922.4|3918.4|3922.9|3918.4|3924.4|3918.4|3921.4|3917.9|1
1636030200000|2021-11-04 12:50:00|3923.4||3922.9||3924.9||3922.9||0
1636030500000|2021-11-04 12:55:00|3923.4|3918.9|3927.9|3923.9|3928.4|3924.9|3923.4|3918.9|0
1636030800000|2021-11-04 13:00:00|3927.4|3924.4|3926.9|3922.9|3928.9|3924.9|3925.9|3922.4|0
1636031100000|2021-11-04 13:05:00|3927.4|3923.4|3922.4|3918.9|3927.9|3924.4|3922.4|3918.9|0
1636031400000|2021-11-04 13:10:00|3922.9|3919.4|3918.9|3915.4|3923.9|3919.9|3918.4|3914.9|0
1636031700000|2021-11-04 13:15:00|3919.4|3914.9|3913.9|3909.9|3919.4|3914.9|3913.9|3909.9|0
1636032000000|2021-11-04 13:20:00|3914.4|3910.4|3913.9|3910.4|3915.4|3911.4|3912.9|3909.4|0
1636032300000|2021-11-04 13:25:00|3914.4|3910.9|3917.9|3914.4|3918.4|3914.9|3913.9|3910.9|0
1636032600000|2021-11-04 13:30:00|3917.4|3913.9|3923.4|3919.9|3923.4|3919.9|3916.9|3912.9|0
1636032900000|2021-11-04 13:35:00|3922.9|3919.4|3920.4|3916.4|3923.9|3920.4|3919.9|3916.4|0
1636033200000|2021-11-04 13:40:00|3919.9|3915.9|3927.9|3923.9|3927.9|3923.9|3919.4|3915.9|0
1636033500000|2021-11-04 13:45:00|3927.4|3924.4|3926.4|3922.4|3929.9|3926.4|3922.9|3919.4|0
1636033800000|2021-11-04 13:50:00|3925.9|3921.9|3928.9|3924.9|3930.4|3926.9|3925.4|3921.9|0
1636034100000|2021-11-04 13:55:00|3929.4|3925.4|3928.9|3924.9|3930.4|3926.9|3928.4|3924.4|0
1636034400000|2021-11-04 14:00:00|3928.4|3925.4|3930.9|3927.4|3930.9|3927.4|3927.9|3924.4|0
1636034700000|2021-11-04 14:05:00|3931.4|3927.9|3929.9|3926.4|3933.4|3929.9|3929.4|3925.9|0
1636035000000|2021-11-04 14:10:00|3930.4|3926.9|3930.4|3926.9|3931.4|3927.4|3927.4|3923.9|0
1636035300000|2021-11-04 14:15:00|3930.9|3927.4|3933.4|3928.4|3933.9|3928.4|3929.9|3926.4|0
1636035600000|2021-11-04 14:20:00|3933.9|3928.9|3932.9|3929.4|3936.4|3932.4|3932.4|3928.9|0
1636035900000|2021-11-04 14:25:00|3933.4|3928.9|3932.9|3927.9|3933.4|3929.9|3929.4|3925.9|0
1636036200000|2021-11-04 14:30:00|3932.4|3928.4|3934.4|3929.9|3934.4|3929.9|3931.9|3927.9|0
1636036500000|2021-11-04 14:35:00|3934.9|3930.4|3933.9|3929.9|3936.4|3931.9|3931.9|3927.9|0
1636036800000|2021-11-04 14:40:00|3934.4|3930.4|3932.4|3928.4|3935.4|3930.9|3931.9|3928.4|0
1636037100000|2021-11-04 14:45:00|3931.9|3927.9|3930.4|3926.4|3932.4|3927.9|3927.4|3923.4|0
1636037400000|2021-11-04 14:50:00|3930.9|3926.9|3936.4|3932.4|3936.4|3932.4|3930.9|3926.9|0
1636037700000|2021-11-04 14:55:00|3936.9|3932.9|3934.4|3930.4|3939.9|3935.4|3934.4|3930.4|0
1636038000000|2021-11-04 15:00:00|3933.9|3931.4|3933.9|3930.4|3935.9|3932.4|3931.9|3928.4|0
1636038300000|2021-11-04 15:05:00|3934.4|3930.9|3938.9|3935.4|3939.4|3935.4|3932.9|3929.4|0
1636038600000|2021-11-04 15:10:00|3939.4|3934.9|3938.4|3935.4|3941.4|3937.9|3938.4|3934.9|0
1636038900000|2021-11-04 15:15:00|3938.9|3934.9|3942.4|3938.9|3942.9|3939.4|3938.4|3934.9|0
1636039200000|2021-11-04 15:20:00|3942.9|3939.4|3938.4|3934.4|3944.4|3940.4|3937.9|3934.4|0
1636039500000|2021-11-04 15:25:00|3938.9|3934.9|3941.9|3938.4|3941.9|3938.4|3938.4|3934.4|0
1636039800000|2021-11-04 15:30:00|3942.4|3937.9|3945.4|3942.4|3946.4|3942.4|3940.9|3937.4|0
1636040100000|2021-11-04 15:35:00|3945.9|3942.9|3941.9|3937.9|3946.9|3943.4|3941.9|3937.9|0
1636040400000|2021-11-04 15:40:00|3942.4|3938.4|3940.9|3937.4|3943.4|3939.4|3940.4|3936.9|2
1636040700000|2021-11-04 15:45:00|3941.4|3936.9|3945.4|3941.9|3946.4|3942.4|3941.4|3936.9|7
1636041000000|2021-11-04 15:50:00|3944.9|3942.4|3950.4|3946.9|3950.4|3946.9|3944.9|3942.4|1
1636041300000|2021-11-04 15:55:00|3950.9|3946.4|3950.4|3946.4|3950.9|3946.9|3949.9|3945.9|0
1636041600000|2021-11-04 16:00:00|3949.9|3945.9|3948.9|3945.4|3950.9|3947.4|3948.4|3944.9|0
1636041900000|2021-11-04 16:05:00|3948.4|3944.9|3950.4|3946.9|3951.4|3947.4|3948.4|3944.9|0
1636042200000|2021-11-04 16:10:00|3950.9|3946.4|3949.4|3945.4|3951.4|3947.4|3947.9|3944.4|1
1636042500000|2021-11-04 16:15:00|3948.9|3945.9|3948.4|3944.9|3949.4|3945.9|3947.9|3944.4|0
1636042800000|2021-11-04 16:20:00|3948.9|3945.4|3947.4|3943.4|3949.4|3945.9|3946.9|3943.4|0
1636043100000|2021-11-04 16:25:00|3946.9|3943.9|3948.4|3943.4|3948.4|3944.9|3945.9|3942.4|18
1636043400000|2021-11-04 16:30:00|3948.9|3933.9|3950.4|3940.9|3950.4|3942.9|3948.4|3933.9|0
1636043700000|2021-11-04 16:35:00|3953.9|3940.4|3964.4|3927.4|3964.4|3940.4|3953.4|3927.4|0
1636044000000|2021-11-04 16:40:00||3925.9||3925.4||3925.9||3925.4|0
1636044300000|2021-11-04 16:45:00|3975.9|3920.9|3975.9|3920.9|3975.9|3920.9|3975.9|3920.9|0
1636044600000|2021-11-04 16:50:00|3983.9||3974.9||3988.4||3974.9||0
1636044900000|2021-11-04 16:55:00|3988.4||3972.9||3988.4||3972.9||0
1636046100000|2021-11-04 17:15:00|3988.4||3972.4||3988.4||3972.4||0
1636047300000|2021-11-04 17:35:00|3988.4||3970.9||3988.4||3970.9||0
1636048200000|2021-11-04 17:50:00|3979.4||3970.4||3979.4||3970.4||0
1636048500000|2021-11-04 17:55:00|3978.9||3969.9||3978.9||3969.9||0
1636048800000|2021-11-04 18:00:00|3978.4||3969.4||3978.4||3969.4||0
1636049700000|2021-11-04 18:15:00|3977.9||3968.9||3977.9||3968.9||0
1636050300000|2021-11-04 18:25:00|3968.4||3968.4||3968.4||3968.4||0
1636050600000|2021-11-04 18:30:00|3988.4||3967.4||3988.4||3967.4||0
1636050900000|2021-11-04 18:35:00|3988.4||3966.9||3988.4||3966.9||0
1636052400000|2021-11-04 19:00:00|3988.4||3966.4||3988.4||3966.4||0
1636054500000|2021-11-04 19:35:00|3974.9||3965.4||3988.4||3965.4||0
1636055100000|2021-11-04 19:45:00|3973.9||3988.4||3988.4||3973.9||0
1636055700000|2021-11-04 19:55:00||3911.9||3921.4||3921.4||3911.9|0
1636056000000|2021-11-04 20:00:00||3912.9||3911.9||3912.9||3911.9|0
1636059300000|2021-11-04 20:55:00|3988.9|3911.4|3988.9|3911.4|3988.9|3911.4|3988.9|3911.4|0
1636095600000|2021-11-05 07:00:00|3972.4|3911.4|4108.4|3911.9|4108.4|3911.9|3972.4|3911.4|0
1636097100000|2021-11-05 07:25:00|4002.4|3908.9|3963.4|3921.4|4002.4|3921.4|3963.4|3908.9|0
1636098900000|2021-11-05 07:55:00|3962.9|3921.9|3955.4|3925.4|3962.9|3926.4|3954.4|3921.4|0
1636099200000|2021-11-05 08:00:00|3962.9|3926.4|3950.9|3946.4|3962.9|3946.9|3950.9|3921.9|0
1636099500000|2021-11-05 08:05:00|3951.4|3945.9|3952.4|3946.9|3955.9|3950.9|3950.9|3945.4|0
1636099800000|2021-11-05 08:10:00|3951.9|3946.4|3956.4|3947.4|3968.9|3947.9|3944.9|3939.4|0
1636100100000|2021-11-05 08:15:00|3956.9|3947.9|3959.9|3951.4|3960.9|3954.4|3952.9|3947.9|0
1636100400000|2021-11-05 08:20:00|3958.4|3950.9|3963.9|3959.9|3964.4|3959.9|3958.4|3950.9|0
1636100700000|2021-11-05 08:25:00|3964.4|3960.4|3960.9|3956.9|3964.9|3960.9|3959.4|3955.4|0
1636101000000|2021-11-05 08:30:00|3960.4|3956.4|3957.9|3954.4|3961.4|3957.4|3956.9|3953.4|0
1636101300000|2021-11-05 08:35:00|3958.4|3953.9|3958.9|3955.9|3962.4|3958.9|3955.9|3951.9|0
1636101600000|2021-11-05 08:40:00|3959.4|3955.4|3957.9|3954.4|3959.4|3955.4|3956.9|3953.4|0
1636101900000|2021-11-05 08:45:00|3957.4|3953.9|3965.4|3961.4|3965.4|3961.4|3955.9|3950.9|0
1636102200000|2021-11-05 08:50:00|3964.9|3961.9|3967.9|3964.4|3968.4|3964.9|3963.4|3959.4|0
1636102500000|2021-11-05 08:55:00|3968.4|3963.9|3963.4|3959.4|3969.4|3965.4|3961.9|3958.4|0
1636102800000|2021-11-05 09:00:00|3963.9|3959.9|3963.9|3959.9|3964.9|3961.4|3962.4|3958.9|0
1636103100000|2021-11-05 09:05:00|3963.4|3960.4|3965.9|3962.4|3965.9|3962.4|3962.9|3958.9|0
1636103400000|2021-11-05 09:10:00|3966.4|3961.9|3971.9|3968.4|3971.9|3968.4|3966.4|3961.9|0
1636103700000|2021-11-05 09:15:00|3972.4|3967.9|3975.4|3970.4|3975.4|3971.4|3972.4|3967.9|0
1636104000000|2021-11-05 09:20:00|3975.9|3970.9|3975.9|3972.4|3979.9|3974.4|3975.4|3970.9|0
1636104300000|2021-11-05 09:25:00|3975.4|3971.9|3974.9|3970.9|3976.9|3973.4|3973.9|3970.4|0
1636104600000|2021-11-05 09:30:00|3974.4|3970.4|3974.9|3970.4|3975.9|3972.4|3972.9|3969.9|0
1636104900000|2021-11-05 09:35:00|3974.4|3969.9|3974.4|3970.9|3974.9|3971.4|3971.9|3967.9|0
1636105200000|2021-11-05 09:40:00|3974.9|3971.4|3973.4|3969.9|3976.4|3972.4|3972.9|3969.4|0
1636105500000|2021-11-05 09:45:00|3972.9|3969.4|3975.4|3971.9|3975.9|3972.4|3972.9|3968.9|1
1636105800000|2021-11-05 09:50:00|3975.9|3972.4|3977.9|3973.9|3980.4|3976.9|3975.9|3971.9|0
1636106100000|2021-11-05 09:55:00|3978.4|3974.4|3980.9|3977.4|3982.9|3978.9|3977.9|3973.9|0
1636106400000|2021-11-05 10:00:00|3981.4|3977.9|3983.9|3980.4|3985.4|3981.4|3981.4|3977.4|0
1636106700000|2021-11-05 10:05:00|3984.4|3980.9|3981.9|3978.4|3984.4|3980.9|3980.4|3976.9|0
1636107000000|2021-11-05 10:10:00|3982.4|3978.9|3980.4|3976.9|3982.9|3979.4|3980.4|3976.4|0
1636107300000|2021-11-05 10:15:00|3980.9|3976.4|3979.9|3976.4|3980.9|3976.9|3978.9|3975.4|3
1636107600000|2021-11-05 10:20:00|3980.4|3975.9|3982.4|3978.9|3982.4|3978.9|3977.9|3974.4|0
1636107900000|2021-11-05 10:25:00|3981.9|3978.4|3983.9|3980.4|3984.4|3980.4|3981.4|3977.4|3
1636108200000|2021-11-05 10:30:00|3984.4|3980.9|3983.9|3979.9|3984.9|3980.9|3981.9|3978.4|0
1636108500000|2021-11-05 10:35:00|3984.4|3980.4|3983.9|3979.9|3984.9|3980.9|3983.4|3979.9|0
1636108800000|2021-11-05 10:40:00|3983.4|3979.4|3982.4|3978.9|3983.9|3980.4|3982.4|3978.9|0
1636109100000|2021-11-05 10:45:00|3982.9|3979.4|3982.9|3978.9|3982.9|3979.4|3980.4|3977.4|0
1636109400000|2021-11-05 10:50:00|3982.4|3979.4|3976.9|3973.4|3982.9|3979.4|3976.9|3972.9|0
1636109700000|2021-11-05 10:55:00|3976.4|3972.9|3975.4|3971.9|3977.9|3974.9|3975.4|3971.4|0
1636110000000|2021-11-05 11:00:00|3975.9|3972.4|3968.9|3965.4|3976.4|3972.9|3967.4|3963.9|0
1636110300000|2021-11-05 11:05:00|3968.4|3964.9|3970.4|3966.4|3970.4|3966.4|3963.4|3959.9|0
1636110600000|2021-11-05 11:10:00|3970.9|3966.9|3965.4|3961.4|3972.4|3968.9|3964.4|3960.4|0
1636110900000|2021-11-05 11:15:00|3964.9|3961.9|3960.4|3956.9|3965.4|3961.9|3960.4|3956.9|0
1636111200000|2021-11-05 11:20:00|3960.9|3957.4|3954.9|3950.9|3961.9|3958.4|3953.9|3950.4|0
1636111500000|2021-11-05 11:25:00|3954.4|3950.4|3940.9|3937.4|3954.4|3950.4|3940.4|3936.9|0
1636111800000|2021-11-05 11:30:00|3941.4|3934.4|3939.9|3936.4|3950.4|3936.4|3937.4|3911.9|0
1636112100000|2021-11-05 11:35:00|3940.4|3936.9|3936.4|3932.9|3940.9|3936.9|3934.4|3929.9|0
1636112400000|2021-11-05 11:40:00|3935.9|3932.4|3931.9|3928.4|3937.4|3933.4|3931.4|3927.9|0
1636112700000|2021-11-05 11:45:00|3931.4|3927.9|3926.4|3922.9|3931.4|3927.9|3923.9|3920.4|10
1636113000000|2021-11-05 11:50:00|3926.9|3923.4|3921.9|3917.9|3926.9|3923.4|3921.9|3917.9|0
1636113300000|2021-11-05 11:55:00|3922.4|3918.4|3911.9|3908.4|3944.9|3918.4|3911.9|3908.4|0
1636113600000|2021-11-05 12:00:00|3914.4|3908.9|3914.4|3910.9|3915.9|3912.4|3908.9|3903.9|8
1636113900000|2021-11-05 12:05:00|3913.9|3910.4|3912.9|3908.9|3915.9|3912.4|3911.9|3907.9|17
1636114200000|2021-11-05 12:10:00|3913.4|3909.4|3900.4|3896.9|3913.9|3909.9|3899.9|3895.9|1
1636114500000|2021-11-05 12:15:00|3899.9|3896.4|3910.9|3906.9|3911.9|3907.9|3899.4|3895.9|0
1636114800000|2021-11-05 12:20:00|3910.4|3907.4|3912.4|3908.9|3912.9|3909.4|3908.4|3904.4|0
1636115100000|2021-11-05 12:25:00|3911.9|3908.4|3920.4|3907.9|3920.4|3911.9|3909.9|3906.4|0
1636115400000|2021-11-05 12:30:00|3920.9|3907.4|3913.4|3909.9|3922.4|3913.4|3912.9|3907.4|6
1636115700000|2021-11-05 12:35:00|3913.9|3910.4|3911.4|3907.4|3915.9|3912.4|3910.4|3906.4|5
1636116000000|2021-11-05 12:40:00|3910.9|3906.9|3908.4|3904.9|3912.4|3908.9|3908.4|3904.9|10
1636116300000|2021-11-05 12:45:00|3907.9|3904.4|3905.9|3902.4|3908.9|3905.4|3905.4|3901.4|0
1636116600000|2021-11-05 12:50:00|3906.4|3901.9|3902.9|3899.4|3906.4|3901.9|3898.9|3895.4|0
1636116900000|2021-11-05 12:55:00|3902.4|3898.9|3900.9|3897.4|3902.4|3898.9|3899.4|3896.4|0
1636117200000|2021-11-05 13:00:00|3901.9|3897.9|3905.4|3901.4|3905.4|3901.9|3901.4|3897.9|0
1636117500000|2021-11-05 13:05:00|3904.9|3901.9|3904.9|3900.9|3904.9|3901.9|3900.4|3896.9|0
1636117800000|2021-11-05 13:10:00|3904.4|3901.4|3905.9|3901.9|3905.9|3901.9|3901.9|3897.9|1
1636118100000|2021-11-05 13:15:00|3905.4|3901.4|3903.4|3899.4|3905.9|3902.4|3903.4|3899.4|1
1636118400000|2021-11-05 13:20:00|3902.9|3899.9|3903.4|3898.9|3903.9|3899.9|3899.9|3896.4|0
1636118700000|2021-11-05 13:25:00|3903.9|3901.9|3907.4|3903.9|3907.9|3904.4|3902.9|3901.9|4
1636119000000|2021-11-05 13:30:00|3906.9|3903.4|3901.9|3897.9|3906.9|3903.4|3900.9|3896.4|0
1636119300000|2021-11-05 13:35:00|3901.4|3898.4|3902.4|3899.4|3902.4|3899.4|3897.4|3893.9|5
1636119600000|2021-11-05 13:40:00|3902.9|3899.9|3898.4|3894.9|3903.9|3900.4|3896.9|3893.4|4
1636119900000|2021-11-05 13:45:00|3897.9|3895.4|3903.9|3900.4|3903.9|3900.4|3897.9|3894.4|0
1636120200000|2021-11-05 13:50:00|3904.4|3900.9|3906.4|3902.4|3907.4|3903.9|3903.9|3899.9|0
1636120500000|2021-11-05 13:55:00|3906.9|3902.9|3912.4|3908.4|3912.9|3909.9|3905.4|3901.9|0
1636120800000|2021-11-05 14:00:00|3912.9|3908.9|3910.9|3906.9|3913.4|3909.9|3910.4|3906.9|0
1636121100000|2021-11-05 14:05:00|3910.4|3906.4|3908.9|3905.4|3910.4|3906.4|3908.4|3904.9|0
1636121400000|2021-11-05 14:10:00|3908.4|3904.9|3910.4|3906.9|3910.4|3906.9|3906.9|3903.4|0
1636121700000|2021-11-05 14:15:00|3910.9|3907.4|3908.4|3904.4|3911.9|3908.9|3908.4|3904.4|0
1636122000000|2021-11-05 14:20:00|3907.9|3903.9|3906.4|3902.9|3908.4|3904.9|3905.9|3902.4|0
1636122300000|2021-11-05 14:25:00|3906.9|3902.4|3903.9|3900.4|3907.9|3904.9|3903.9|3900.4|0
1636122600000|2021-11-05 14:30:00|3904.4|3899.9|3902.4|3898.4|3904.9|3901.4|3901.4|3897.4|0
1636122900000|2021-11-05 14:35:00|3902.9|3898.9|3908.4|3904.4|3908.9|3904.9|3902.9|3898.9|13
1636123200000|2021-11-05 14:40:00|3907.9|3903.9|3902.4|3898.4|3907.9|3903.9|3902.4|3897.9|0
1636123500000|2021-11-05 14:45:00|3902.9|3897.9|3904.4|3899.9|3905.4|3901.4|3902.4|3897.9|0
1636123800000|2021-11-05 14:50:00|3904.9|3900.4|3907.4|3903.4|3909.9|3905.9|3904.9|3899.9|0
1636124100000|2021-11-05 14:55:00|3906.9|3902.9|3902.9|3899.4|3906.9|3902.9|3902.9|3899.4|12
1636124400000|2021-11-05 15:00:00|3903.9|3900.4|3903.4|3899.9|3903.9|3900.4|3900.9|3896.9|0
1636124700000|2021-11-05 15:05:00|3902.9|3899.4|3904.4|3900.9|3904.4|3900.9|3900.9|3897.9|0
1636125000000|2021-11-05 15:10:00|3903.9|3900.4|3903.4|3899.9|3905.4|3901.9|3902.9|3899.4|1
1636125300000|2021-11-05 15:15:00|3902.9|3899.4|3902.4|3898.9|3903.9|3899.4|3901.4|3897.4|0
1636125600000|2021-11-05 15:20:00|3901.9|3898.4|3901.4|3897.4|3903.4|3899.9|3899.9|3896.9|4
1636125900000|2021-11-05 15:25:00|3900.9|3896.9|3893.9|3890.4|3901.4|3897.9|3893.9|3890.4|1
1636126200000|2021-11-05 15:30:00|3894.4|3890.9|3889.4|3885.4|3896.4|3890.9|3889.4|3885.4|0
1636126500000|2021-11-05 15:35:00|3888.9|3884.9|3890.9|3887.4|3891.4|3887.9|3886.4|3882.9|0
1636126800000|2021-11-05 15:40:00|3890.4|3886.9|3897.9|3893.9|3897.9|3893.9|3888.9|3885.4|0
1636127100000|2021-11-05 15:45:00|3897.4|3894.4|3896.4|3893.4|3897.4|3894.4|3895.4|3891.9|0
1636127400000|2021-11-05 15:50:00|3896.9|3892.9|3897.9|3893.9|3897.9|3893.9|3893.9|3890.4|16
1636127700000|2021-11-05 15:55:00|3898.4|3894.4|3895.4|3891.9|3899.9|3896.4|3895.4|3891.9|0
1636128000000|2021-11-05 16:00:00|3894.9|3891.4|3897.4|3893.9|3898.4|3894.9|3893.9|3890.4|0
1636128300000|2021-11-05 16:05:00|3896.9|3893.4|3897.4|3893.9|3897.4|3893.9|3896.4|3892.9|0
1636128600000|2021-11-05 16:10:00|3897.9|3893.4|3898.9|3894.9|3899.4|3895.9|3897.9|3893.4|0
1636128900000|2021-11-05 16:15:00|3898.4|3895.4|3896.9|3893.4|3899.9|3896.4|3896.4|3893.4|0
1636129200000|2021-11-05 16:20:00|3897.4|3893.9|3895.4|3891.9|3897.9|3894.4|3895.4|3891.4|1
1636129500000|2021-11-05 16:25:00|3895.9|3891.4|3896.4|3891.4|3896.4|3892.9|3894.4|3891.4|4
1636129800000|2021-11-05 16:30:00|3896.9|3890.9|3899.4|3891.9|3900.9|3892.9|3896.9|3884.4|18
1636130100000|2021-11-05 16:35:00|3899.9|3891.4|3901.4|3883.9|3908.4|3891.4|3899.4|3883.4|0
1636130400000|2021-11-05 16:40:00|3908.4|3880.4|3900.9|3881.4|3908.4|3884.9|3900.9|3880.4|0
1636130700000|2021-11-05 16:45:00|3905.9|3881.9|3905.9|3880.4|3905.9|3883.9|3905.9|3880.4|0
1636131300000|2021-11-05 16:55:00||3878.4||3878.4||3878.4||3878.4|0
1636132200000|2021-11-05 17:10:00|3904.9||3904.4||3904.9||3904.4||0
1636132500000|2021-11-05 17:15:00|3916.4|3871.9|3916.4|3872.4|3916.4|3872.4|3916.4|3871.9|0
1636132800000|2021-11-05 17:20:00|3915.9|3863.9|3915.9|3871.4|3915.9|3871.4|3915.9|3863.9|0
1636133100000|2021-11-05 17:25:00|3915.4|3863.4|3915.4|3868.9|3915.4|3868.9|3915.4|3863.4|0
1636133400000|2021-11-05 17:30:00|3914.9|3860.9|3913.9|3870.4|3914.9|3870.4|3913.9|3860.9|0
1636133700000|2021-11-05 17:35:00|3913.4|3870.9|3912.9|3871.4|3913.4|3871.4|3912.9|3862.4|0
1636134300000|2021-11-05 17:45:00|3912.4|3862.9|3912.4|3869.4|3912.4|3869.4|3912.4|3862.9|0
1636134900000|2021-11-05 17:55:00|3911.9|3831.9|3911.4|3870.4|3911.9|3870.4|3911.4|3831.9|0
1636135200000|2021-11-05 18:00:00|3919.9|3870.9|3910.9|3870.9|3919.9|3870.9|3910.9|3870.9|0
1636135500000|2021-11-05 18:05:00|3911.9|3862.4|3911.9|3871.4|3911.9|3871.4|3911.9|3862.4|0
1636135800000|2021-11-05 18:10:00|3953.9|3871.9|3911.4|3871.9|3953.9|3871.9|3911.4|3871.9|0
1636137300000|2021-11-05 18:35:00|3910.9|3834.4|3912.4|3872.9|3919.4|3872.9|3910.9|3834.4|0
1636137600000|2021-11-05 18:40:00|3920.4|3873.4|3911.9|3873.4|3920.4|3873.4|3911.9|3873.4|0
1636138800000|2021-11-05 19:00:00|3920.4|3873.9|3911.4|3873.9|3920.4|3873.9|3911.4|3873.9|0
1636140300000|2021-11-05 19:25:00|3919.9|3874.4|3918.9|3874.4|3927.9|3874.4|3918.9|3874.4|0
1636140600000|2021-11-05 19:30:00|3918.4|3834.4|3917.9|3875.4|3918.4|3875.4|3917.9|3834.4|0
1636140900000|2021-11-05 19:35:00|3926.4|3876.4|3917.9|3877.9|3926.4|3877.9|3916.4|3837.4|0
1636141200000|2021-11-05 19:40:00|3917.4|3869.4|3916.9|3878.9|3917.4|3878.9|3916.9|3837.4|0
1636141500000|2021-11-05 19:45:00|3916.4|3870.4|3915.9|3871.4|3924.9|3879.9|3915.9|3870.4|0
1636141800000|2021-11-05 19:50:00|3942.9|3852.4|3940.4|3854.9|3956.4|3854.9|3940.4|3844.9|0
1636142700000|2021-11-05 20:05:00|3956.4|3846.4|3956.4|3837.4|3956.4|3846.4|3956.4|3837.4|0
1636143900000|2021-11-05 20:25:00||3834.9||3834.9||3834.9||3834.9|0
1636145100000|2021-11-05 20:45:00||3837.4||3837.4||3837.4||3837.4|0
1636145700000|2021-11-05 20:55:00|3954.4|3834.9|3994.4|3821.4|3994.4|3834.9|3954.4|3821.4|0
1636354800000|2021-11-08 07:00:00|3919.9|3859.4|4022.4|3822.4|4023.4|3859.4|3917.9|3821.9|0
1636355100000|2021-11-08 07:05:00|3902.4|3876.4|3902.4|3876.4|3902.4|3876.4|3902.4|3876.4|0
1636357800000|2021-11-08 07:50:00||3876.9||3876.9||3876.9||3876.9|0
1636358100000|2021-11-08 07:55:00|3901.9|3877.4|3902.4|3883.4|3902.4|3888.9|3900.9|3877.4|0
1636358400000|2021-11-08 08:00:00|3901.9|3882.9|3911.4|3906.9|3916.4|3908.9|3891.4|3882.4|6
1636358700000|2021-11-08 08:05:00|3910.4|3906.4|3914.4|3907.4|3915.4|3908.9|3909.9|3905.9|0
1636359000000|2021-11-08 08:10:00|3914.9|3907.9|3923.9|3919.9|3924.4|3919.9|3914.9|3907.9|0
1636359300000|2021-11-08 08:15:00|3924.4|3920.9|3925.4|3921.4|3930.9|3923.9|3921.9|3916.9|0
1636359600000|2021-11-08 08:20:00|3924.9|3920.9|3927.4|3923.4|3928.4|3924.4|3921.4|3917.9|0
1636359900000|2021-11-08 08:25:00|3926.9|3922.9|3923.9|3920.4|3926.9|3922.9|3921.4|3917.9|0
1636360200000|2021-11-08 08:30:00|3923.4|3919.9|3922.4|3918.4|3924.9|3920.9|3918.9|3914.9|0
1636360500000|2021-11-08 08:35:00|3922.9|3918.9|3924.4|3920.4|3924.9|3921.4|3920.9|3912.4|0
1636360800000|2021-11-08 08:40:00|3923.9|3920.9|3928.9|3924.9|3928.9|3924.9|3920.4|3917.4|0
1636361100000|2021-11-08 08:45:00|3929.4|3925.4|3922.9|3919.9|3929.4|3925.9|3922.4|3918.9|0
1636361400000|2021-11-08 08:50:00|3923.4|3919.4|3921.9|3918.4|3923.4|3919.4|3919.9|3915.9|0
1636361700000|2021-11-08 08:55:00|3922.4|3918.9|3929.4|3926.4|3929.4|3926.4|3922.4|3918.9|0
1636362000000|2021-11-08 09:00:00|3929.9|3925.9|3925.4|3921.4|3929.9|3926.4|3925.4|3921.4|0
1636362300000|2021-11-08 09:05:00|3924.9|3920.9|3922.9|3919.4|3924.9|3921.4|3921.4|3917.4|0
1636362600000|2021-11-08 09:10:00|3923.4|3919.9|3928.4|3924.4|3928.9|3925.4|3923.4|3919.4|0
1636362900000|2021-11-08 09:15:00|3928.9|3924.9|3924.4|3920.4|3928.9|3925.4|3924.4|3920.4|0
1636363200000|2021-11-08 09:20:00|3923.9|3920.9|3925.9|3921.9|3925.9|3921.9|3922.4|3918.9|0
1636363500000|2021-11-08 09:25:00|3925.4|3921.4|3921.9|3918.9|3925.4|3921.9|3919.4|3915.4|0
1636363800000|2021-11-08 09:30:00|3922.4|3919.4|3923.4|3920.4|3924.4|3920.9|3919.9|3917.4|14
1636364100000|2021-11-08 09:35:00|3923.9|3919.9|3928.9|3925.4|3928.9|3925.9|3923.9|3919.9|0
1636364400000|2021-11-08 09:40:00|3929.4|3924.9|3927.4|3923.9|3929.4|3925.9|3927.4|3923.4|0
1636364700000|2021-11-08 09:45:00|3927.9|3924.4|3930.4|3926.9|3931.4|3927.9|3927.4|3924.4|0
1636365000000|2021-11-08 09:50:00|3930.9|3926.4|3929.4|3925.9|3931.9|3928.4|3929.4|3925.9|0
1636365300000|2021-11-08 09:55:00|3929.9|3926.9|3931.4|3927.9|3931.9|3928.4|3928.9|3924.9|0
1636365600000|2021-11-08 10:00:00|3930.9|3927.4|3932.9|3928.9|3932.9|3929.4|3930.4|3926.9|0
1636365900000|2021-11-08 10:05:00|3932.4|3929.4|3933.4|3929.9|3935.4|3931.9|3932.4|3928.4|1
1636366200000|2021-11-08 10:10:00|3933.9|3929.4|3935.9|3931.9|3937.4|3933.4|3933.9|3929.4|0
1636366500000|2021-11-08 10:15:00|3935.4|3932.4|3936.4|3932.9|3937.4|3933.9|3932.9|3929.4|0
1636366800000|2021-11-08 10:20:00|3935.9|3932.4|3931.9|3928.4|3936.4|3932.4|3931.9|3928.4|0
1636367100000|2021-11-08 10:25:00|3932.4|3928.9|3930.9|3927.4|3933.9|3930.4|3930.9|3927.4|0
1636367400000|2021-11-08 10:30:00|3930.4|3926.9|3926.4|3922.9|3930.4|3926.9|3925.9|3922.4|0
1636367700000|2021-11-08 10:35:00|3926.9|3922.4|3929.4|3925.9|3929.4|3925.9|3926.4|3920.9|0
1636368000000|2021-11-08 10:40:00|3929.9|3925.4|3927.4|3923.9|3929.9|3925.9|3926.4|3922.4|0
1636368300000|2021-11-08 10:45:00|3927.9|3924.4|3927.9|3924.4|3928.4|3924.9|3927.4|3923.4|0
1636368600000|2021-11-08 10:50:00|3928.4|3923.9|3927.9|3923.9|3928.4|3924.9|3927.4|3923.4|0
1636368900000|2021-11-08 10:55:00|3927.4|3923.4|3926.4|3922.9|3927.4|3923.4|3924.4|3920.9|0
1636369200000|2021-11-08 11:00:00|3926.9|3923.4|3926.4|3922.9|3926.9|3923.4|3925.9|3922.4|0
1636369500000|2021-11-08 11:05:00|3925.9|3922.4|3928.4|3924.9|3928.9|3925.4|3925.9|3922.4|0
1636369800000|2021-11-08 11:10:00|3927.9|3924.4|3925.9|3921.9|3927.9|3924.4|3925.9|3921.9|0
1636370100000|2021-11-08 11:15:00|3926.4|3922.4|3925.4|3921.9|3927.4|3923.9|3924.9|3921.4|0
1636370400000|2021-11-08 11:20:00|3925.9|3922.4|3924.9|3921.4|3926.9|3923.4|3923.9|3920.4|0
1636370700000|2021-11-08 11:25:00|3925.4|3921.9|3927.4|3923.9|3927.9|3924.4|3925.4|3921.9|0
1636371000000|2021-11-08 11:30:00|3926.9|3923.4|3925.4|3921.4|3926.9|3923.9|3924.9|3921.4|0
1636371300000|2021-11-08 11:35:00|3924.9|3921.9|3927.4|3923.4|3927.9|3924.4|3924.9|3921.9|0
1636371600000|2021-11-08 11:40:00|3926.9|3923.9|3926.4|3922.9|3927.9|3923.9|3926.4|3922.9|0
1636371900000|2021-11-08 11:45:00|3926.9|3923.4|3924.4|3920.9|3926.9|3923.4|3924.4|3920.4|0
1636372200000|2021-11-08 11:50:00|3924.9|3921.4|3924.4|3920.9|3925.4|3921.9|3923.4|3919.9|0
1636372500000|2021-11-08 11:55:00|3923.9|3920.4|3926.9|3923.4|3927.4|3923.9|3923.4|3919.9|0
1636372800000|2021-11-08 12:00:00|3928.4|3919.4|3927.9|3924.4|3929.4|3924.9|3925.9|3919.4|0
1636373100000|2021-11-08 12:05:00|3927.4|3923.9|3925.9|3922.4|3927.9|3924.4|3925.4|3921.9|0
1636373400000|2021-11-08 12:10:00|3926.4|3922.9|3923.4|3919.9|3926.4|3923.4|3923.4|3919.4|25
1636373700000|2021-11-08 12:15:00|3923.9|3920.4|3923.4|3919.9|3923.9|3920.4|3922.9|3919.4|0
1636374000000|2021-11-08 12:20:00|3923.9|3919.4|3923.9|3920.4|3924.9|3920.9|3923.9|3919.4|0
1636374300000|2021-11-08 12:25:00|3924.4|3920.9|3926.4|3922.4|3926.4|3922.9|3923.9|3920.4|0
1636374600000|2021-11-08 12:30:00|3925.9|3922.9|3927.9|3924.4|3929.9|3925.9|3925.9|3922.9|2
1636374900000|2021-11-08 12:35:00|3928.4|3923.9|3926.4|3922.9|3928.4|3924.4|3926.4|3922.9|0
1636375200000|2021-11-08 12:40:00|3926.9|3923.4|3923.9|3920.4|3927.4|3923.4|3923.9|3920.4|0
1636375500000|2021-11-08 12:45:00|3923.4|3919.9|3922.4|3918.9|3923.9|3920.4|3921.9|3918.4|0
1636375800000|2021-11-08 12:50:00|3921.9|3918.4|3921.9|3918.4|3921.9|3918.4|3920.9|3916.9|0
1636376100000|2021-11-08 12:55:00|3921.4|3917.9|3924.4|3920.4|3924.4|3920.4|3921.4|3917.9|0
1636376400000|2021-11-08 13:00:00|3924.9|3920.9|3926.4|3922.9|3926.4|3922.9|3924.4|3920.4|4
1636376700000|2021-11-08 13:05:00|3926.9|3922.4|3927.9|3924.4|3927.9|3924.4|3925.9|3921.9|0
1636377000000|2021-11-08 13:10:00|3927.4|3923.9|3926.9|3923.4|3927.4|3923.9|3925.9|3922.4|0
1636377300000|2021-11-08 13:15:00|3926.4|3922.9|3925.4|3921.4|3926.4|3922.9|3924.9|3920.9|0
1636377600000|2021-11-08 13:20:00|3924.9|3921.9|3925.4|3921.4|3925.4|3921.9|3924.9|3920.9|0
1636377900000|2021-11-08 13:25:00|3925.9|3921.9|3926.9|3922.9|3927.4|3923.9|3925.9|3921.4|0
1636378200000|2021-11-08 13:30:00|3927.4|3923.4|3925.9|3922.4|3928.9|3923.4|3925.4|3921.9|0
1636378500000|2021-11-08 13:35:00|3926.4|3922.9|3925.9|3922.4|3926.9|3923.4|3925.4|3921.4|0
1636378800000|2021-11-08 13:40:00|3926.4|3922.9|3927.4|3923.4|3928.4|3924.9|3925.9|3922.4|0
1636379100000|2021-11-08 13:45:00|3926.9|3922.9|3925.9|3921.9|3927.4|3923.4|3924.9|3921.4|0
1636379400000|2021-11-08 13:50:00|3926.4|3922.4|3926.9|3922.9|3926.9|3923.4|3925.4|3921.4|0
1636379700000|2021-11-08 13:55:00|3926.4|3923.4|3927.4|3923.4|3927.4|3923.4|3926.4|3922.9|0
1636380000000|2021-11-08 14:00:00|3926.9|3923.9|3927.4|3923.9|3927.4|3924.4|3926.4|3923.4|0
1636380300000|2021-11-08 14:05:00|3928.9|3924.4|3929.9|3925.9|3929.9|3926.9|3928.4|3924.4|8
1636380600000|2021-11-08 14:10:00|3929.4|3925.4|3931.4|3927.4|3931.9|3927.9|3928.4|3925.4|1
1636380900000|2021-11-08 14:15:00|3930.9|3927.9|3928.4|3924.9|3930.9|3927.9|3927.4|3924.4|1
1636381200000|2021-11-08 14:20:00|3928.9|3925.4|3930.4|3926.9|3931.4|3927.9|3928.9|3925.4|0
1636381500000|2021-11-08 14:25:00|3930.9|3926.4|3927.9|3924.4|3930.9|3927.4|3927.4|3923.9|0
1636381800000|2021-11-08 14:30:00|3928.4|3924.9|3927.4|3922.9|3931.9|3928.4|3927.4|3922.9|0
1636382100000|2021-11-08 14:35:00|3926.4|3922.4|3927.9|3923.9|3928.4|3924.4|3925.4|3921.4|0
1636382400000|2021-11-08 14:40:00|3928.4|3924.4|3925.4|3921.9|3928.4|3924.4|3924.4|3920.4|0
1636382700000|2021-11-08 14:45:00|3925.9|3922.4|3925.9|3921.9|3926.9|3922.9|3924.4|3919.9|0
1636383000000|2021-11-08 14:50:00|3926.4|3922.4|3927.9|3923.9|3929.4|3925.4|3926.4|3922.4|0
1636383300000|2021-11-08 14:55:00|3927.4|3923.4|3928.9|3924.9|3928.9|3924.9|3927.4|3922.9|0
1636383600000|2021-11-08 15:00:00|3929.4|3925.4|3929.4|3925.4|3930.4|3926.9|3926.9|3923.4|0
1636383900000|2021-11-08 15:05:00|3929.9|3925.9|3928.4|3924.9|3931.4|3927.9|3928.4|3924.9|0
1636384200000|2021-11-08 15:10:00|3928.9|3925.4|3930.9|3927.4|3931.9|3928.4|3928.9|3925.4|0
1636384500000|2021-11-08 15:15:00|3930.4|3927.9|3931.9|3928.4|3933.4|3929.4|3930.4|3927.9|0
1636384800000|2021-11-08 15:20:00|3932.4|3928.9|3934.4|3930.9|3934.4|3931.4|3931.9|3928.4|0
1636385100000|2021-11-08 15:25:00|3934.9|3931.9|3934.9|3931.4|3935.4|3931.9|3933.9|3930.4|0
1636385400000|2021-11-08 15:30:00|3934.4|3930.9|3933.4|3929.9|3936.4|3932.9|3933.4|3929.9|0
1636385700000|2021-11-08 15:35:00|3932.9|3929.4|3930.4|3926.4|3932.9|3929.4|3930.4|3926.4|20
1636386000000|2021-11-08 15:40:00|3930.9|3926.9|3928.4|3924.9|3930.9|3926.9|3927.9|3923.9|0
1636386300000|2021-11-08 15:45:00|3927.9|3924.4|3926.9|3923.4|3928.4|3924.9|3926.9|3922.9|10
1636386600000|2021-11-08 15:50:00|3927.4|3922.9|3925.9|3921.9|3927.4|3923.4|3924.9|3920.9|0
1636386900000|2021-11-08 15:55:00|3925.4|3921.4|3927.9|3923.9|3927.9|3924.4|3925.4|3921.4|0
1636387200000|2021-11-08 16:00:00|3928.4|3924.4|3930.4|3926.4|3930.4|3926.4|3927.4|3923.4|0
1636387500000|2021-11-08 16:05:00|3929.9|3925.9|3929.9|3926.4|3930.4|3926.4|3928.9|3925.4|0
1636387800000|2021-11-08 16:10:00|3929.4|3925.9|3928.4|3924.9|3929.4|3925.9|3928.4|3924.4|0
1636388100000|2021-11-08 16:15:00|3927.9|3925.4|3929.4|3925.9|3929.4|3925.9|3927.9|3923.9|2
1636388400000|2021-11-08 16:20:00|3929.9|3926.4|3929.9|3925.9|3931.9|3927.9|3929.9|3925.9|0
1636388700000|2021-11-08 16:25:00|3930.4|3926.4|3931.9|3926.9|3932.4|3928.4|3929.9|3925.9|1
1636389000000|2021-11-08 16:30:00|3932.4|3918.4|3930.9|3923.9|3932.4|3926.4|3930.4|3918.4|0
1636389300000|2021-11-08 16:35:00|3931.4|3923.4|3936.4|3918.9|3946.9|3923.4|3931.4|3909.9|0
1636389600000|2021-11-08 16:40:00|3945.4|3906.9|3943.9|3905.9|3945.4|3907.4|3943.9|3891.9|0
1636389900000|2021-11-08 16:45:00|3943.4|3897.9|3950.9|3906.9|3950.9|3906.9|3943.4|3897.9|0
1636390200000|2021-11-08 16:50:00|3958.9|3899.4|3950.4|3899.4|3958.9|3899.4|3950.4|3899.4|0
1636390500000|2021-11-08 16:55:00|3949.9|3891.9|3949.4|3900.4|3958.4|3900.4|3949.4|3891.9|0
1636390800000|2021-11-08 17:00:00|3957.9|3900.9|3948.9|3900.9|3957.9|3900.9|3948.9|3900.9|0
1636391100000|2021-11-08 17:05:00|3957.4|3901.4|3947.9|3901.9|3957.4|3901.9|3947.9|3892.9|0
1636391400000|2021-11-08 17:10:00|3947.4|3891.9|3946.4|3903.4|3947.4|3903.4|3946.4|3891.9|0
1636394100000|2021-11-08 17:55:00|3954.9|3895.9|3945.9|3895.9|3954.9|3895.9|3945.9|3895.9|0
1636394400000|2021-11-08 18:00:00|3954.4|3896.4|3945.4|3896.4|3954.4|3896.4|3945.4|3896.4|0
1636394700000|2021-11-08 18:05:00|3953.9|3896.9|3944.9|3896.9|3953.9|3896.9|3944.9|3896.9|0
1636395300000|2021-11-08 18:15:00|3953.4|3897.4|3944.4|3897.4|3953.4|3897.4|3944.4|3897.4|0
1636395600000|2021-11-08 18:20:00|3984.9|3897.9|3943.9|3897.9|3984.9|3897.9|3943.9|3897.9|0
1636395900000|2021-11-08 18:25:00|3984.9|3898.4|3943.4|3898.4|3984.9|3898.4|3943.4|3898.4|0
1636396200000|2021-11-08 18:30:00|3942.9|3891.9|3942.9|3898.9|3942.9|3898.9|3942.9|3891.9|0
1636396500000|2021-11-08 18:35:00|3951.4|3899.4|3942.4|3899.4|3951.4|3899.4|3942.4|3899.4|0
1636397100000|2021-11-08 18:45:00|3984.9|3899.9|3941.9|3899.9|3984.9|3899.9|3941.9|3899.9|0
1636398000000|2021-11-08 19:00:00|3949.4|3891.9|3949.4|3900.4|3949.4|3900.4|3949.4|3891.9|0
1636398300000|2021-11-08 19:05:00|3957.4|3900.9|3948.9|3900.9|3957.4|3900.9|3948.9|3900.9|0
1636398600000|2021-11-08 19:10:00|3957.4|3901.4|3948.4|3901.4|3957.4|3901.4|3948.4|3901.4|0
1636398900000|2021-11-08 19:15:00|3956.9|3901.9|3947.4|3902.4|3956.9|3902.4|3947.4|3893.4|0
1636399500000|2021-11-08 19:25:00|3946.9|3891.9|3945.9|3895.9|3955.4|3903.4|3945.9|3891.9|0
1636400100000|2021-11-08 19:35:00|3987.4|3896.4|3945.4|3896.4|3987.4|3896.4|3945.4|3896.4|0
1636400400000|2021-11-08 19:40:00|3953.9|3896.9|3944.9|3896.9|3953.9|3896.9|3944.9|3896.9|0
1636400700000|2021-11-08 19:45:00|3953.4|3897.4|3944.4|3897.4|3953.4|3897.4|3944.4|3897.4|0
1636401000000|2021-11-08 19:50:00|3943.9|3891.9|3943.4|3898.4|3943.9|3898.4|3943.4|3891.9|0
1636401300000|2021-11-08 19:55:00|3942.9|3891.9|3942.9|3898.9|3942.9|3898.9|3942.9|3891.9|0
1636401600000|2021-11-08 20:00:00|3942.4|3891.9|3941.9|3899.9|3950.9|3899.9|3941.9|3891.9|0
1636401900000|2021-11-08 20:05:00|3941.4|3891.9|3948.9|3900.9|3949.9|3900.9|3941.4|3891.9|0
1636402500000|2021-11-08 20:15:00|3948.4|3892.4|3946.4|3903.4|3956.4|3903.4|3946.4|3891.9|0
1636402800000|2021-11-08 20:20:00|3954.9|3903.9|3945.9|3903.9|3954.9|3903.9|3945.9|3903.9|0
1636403100000|2021-11-08 20:25:00|3954.4|3896.4|3943.4|3898.4|3954.4|3898.4|3943.4|3891.9|0
1636403400000|2021-11-08 20:30:00|3951.9|3891.9|3987.4|3891.9|3995.4|3891.9|3951.9|3891.9|0
1636404000000|2021-11-08 20:40:00|3995.4||3987.4||3995.4||3987.4||0
1636404600000|2021-11-08 20:50:00|3995.4||3987.4||3995.4||3987.4||0
1636441200000|2021-11-09 07:00:00|3953.4|3892.4|3963.4|3911.4|4002.4|3911.4|3953.4|3892.4|0
1636441500000|2021-11-09 07:05:00|3962.9||3962.9||3962.9||3962.9||0
1636442700000|2021-11-09 07:25:00|3960.9||3959.4||3960.9||3959.4||0
1636443000000|2021-11-09 07:30:00||3911.9||3911.9||3911.9||3911.9|0
1636443300000|2021-11-09 07:35:00|3958.4|3913.9|3958.4|3913.9|3958.4|3913.9|3958.4|3913.9|0
1636443900000|2021-11-09 07:45:00|3957.9||3957.9||3957.9||3957.9||0
1636444200000|2021-11-09 07:50:00|3957.4||3951.9||3957.4||3950.9||0
1636444500000|2021-11-09 07:55:00|3957.4||3940.4||3957.4||3939.9||0
1636444800000|2021-11-09 08:00:00|3934.9|3914.4|3926.9|3921.9|3937.9|3921.9|3926.9|3913.9|0
1636445100000|2021-11-09 08:05:00|3927.4|3921.4|3930.9|3924.9|3931.4|3924.9|3925.9|3920.9|0
1636445400000|2021-11-09 08:10:00|3929.4|3925.4|3923.9|3919.9|3932.9|3927.9|3923.9|3919.9|0
1636445700000|2021-11-09 08:15:00|3922.4|3918.9|3916.9|3912.9|3923.4|3918.9|3916.4|3912.4|0
1636446000000|2021-11-09 08:20:00|3917.4|3913.4|3923.4|3918.9|3923.9|3918.9|3916.9|3913.4|0
1636446300000|2021-11-09 08:25:00|3923.9|3919.4|3925.4|3920.9|3925.4|3920.9|3920.9|3916.9|0
1636446600000|2021-11-09 08:30:00|3924.9|3921.4|3924.9|3920.9|3928.9|3924.9|3924.4|3920.9|1
1636446900000|2021-11-09 08:35:00|3925.4|3921.4|3922.9|3919.4|3927.4|3923.9|3922.9|3919.4|2
1636447200000|2021-11-09 08:40:00|3922.4|3918.9|3925.9|3921.9|3926.4|3921.9|3921.4|3917.9|0
1636447500000|2021-11-09 08:45:00|3926.4|3922.4|3923.9|3917.4|3926.9|3923.9|3923.4|3915.9|0
1636447800000|2021-11-09 08:50:00|3923.4|3917.9|3922.9|3919.4|3923.9|3919.9|3921.9|3917.9|0
1636448100000|2021-11-09 08:55:00|3922.4|3918.9|3921.9|3918.4|3922.9|3919.9|3919.9|3916.4|0
1636448400000|2021-11-09 09:00:00|3922.4|3918.9|3919.9|3916.9|3922.9|3919.4|3919.9|3916.9|0
1636448700000|2021-11-09 09:05:00|3920.4|3916.4|3920.4|3916.9|3921.4|3918.4|3919.4|3915.9|0
1636449000000|2021-11-09 09:10:00|3920.9|3917.4|3918.4|3914.9|3920.9|3917.4|3918.4|3914.9|0
1636449300000|2021-11-09 09:15:00|3917.9|3914.4|3916.4|3912.4|3919.4|3915.9|3916.4|3912.4|0
1636449600000|2021-11-09 09:20:00|3915.9|3912.9|3916.4|3912.9|3916.9|3912.9|3915.4|3912.4|0
1636449900000|2021-11-09 09:25:00|3915.4|3912.4|3914.9|3911.4|3915.4|3912.4|3911.9|3908.9|3
1636450200000|2021-11-09 09:30:00|3915.4|3911.9|3921.4|3917.4|3921.4|3917.9|3915.4|3911.9|0
1636450500000|2021-11-09 09:35:00|3920.9|3917.9|3920.9|3917.4|3922.4|3918.4|3920.4|3916.9|0
1636450800000|2021-11-09 09:40:00|3921.4|3917.9|3921.9|3918.4|3923.4|3919.9|3920.9|3917.9|0
1636451100000|2021-11-09 09:45:00|3922.4|3918.9|3923.4|3919.9|3923.4|3919.9|3921.9|3918.4|0
1636451400000|2021-11-09 09:50:00|3922.9|3919.4|3923.4|3919.4|3923.9|3920.4|3922.4|3918.9|0
1636451700000|2021-11-09 09:55:00|3923.9|3919.9|3925.9|3920.9|3925.9|3922.4|3923.9|3919.9|0
1636452000000|2021-11-09 10:00:00|3926.4|3921.4|3924.9|3921.4|3927.4|3923.4|3924.9|3921.4|0
1636452300000|2021-11-09 10:05:00|3924.4|3920.9|3922.9|3919.4|3924.4|3920.9|3922.4|3919.4|0
1636452600000|2021-11-09 10:10:00|3921.9|3918.9|3920.9|3916.9|3921.9|3918.9|3919.4|3916.4|0
1636452900000|2021-11-09 10:15:00|3920.4|3916.4|3921.9|3918.4|3922.9|3919.4|3919.4|3916.4|0
1636453200000|2021-11-09 10:20:00|3922.4|3918.9|3917.9|3914.4|3922.9|3919.4|3914.9|3911.4|0
1636453500000|2021-11-09 10:25:00|3918.4|3913.9|3915.9|3912.4|3918.4|3915.4|3915.9|3912.4|1
1636453800000|2021-11-09 10:30:00|3914.9|3911.9|3913.9|3909.9|3916.4|3913.4|3910.9|3907.4|1
1636454100000|2021-11-09 10:35:00|3913.4|3909.4|3913.4|3909.4|3913.9|3909.9|3910.4|3907.4|0
1636454400000|2021-11-09 10:40:00|3912.9|3908.9|3909.4|3905.9|3930.4|3909.9|3904.9|3887.4|0
1636454700000|2021-11-09 10:45:00|3909.9|3906.4|3917.9|3913.9|3917.9|3914.9|3909.4|3906.4|0
1636455000000|2021-11-09 10:50:00|3918.4|3914.4|3921.9|3918.4|3921.9|3918.4|3917.4|3913.9|0
1636455300000|2021-11-09 10:55:00|3922.4|3918.9|3920.4|3916.9|3922.9|3918.9|3919.9|3915.9|0
1636455600000|2021-11-09 11:00:00|3920.9|3916.4|3922.4|3918.4|3922.4|3918.9|3919.4|3915.9|0
1636455900000|2021-11-09 11:05:00|3921.9|3917.9|3920.4|3917.4|3923.4|3919.9|3920.4|3917.4|0
1636456200000|2021-11-09 11:10:00|3920.9|3917.9|3919.9|3915.9|3921.4|3917.9|3918.9|3915.4|0
1636456500000|2021-11-09 11:15:00|3920.4|3916.4|3923.9|3919.9|3923.9|3919.9|3920.4|3916.4|0
1636456800000|2021-11-09 11:20:00|3924.4|3920.4|3926.4|3922.4|3926.4|3922.9|3924.4|3920.4|0
1636457100000|2021-11-09 11:25:00|3926.9|3922.9|3929.4|3925.4|3929.4|3925.9|3926.9|3922.4|0
1636457400000|2021-11-09 11:30:00|3928.9|3925.9|3928.9|3925.4|3930.9|3927.4|3928.4|3925.4|0
1636457700000|2021-11-09 11:35:00|3928.4|3924.9|3928.9|3925.9|3928.9|3925.9|3927.9|3924.4|0
1636458000000|2021-11-09 11:40:00|3929.4|3925.4|3925.4|3921.9|3929.4|3925.4|3925.4|3921.9|0
1636458300000|2021-11-09 11:45:00|3925.9|3922.4|3926.9|3923.4|3927.4|3923.9|3925.4|3922.4|0
1636458600000|2021-11-09 11:50:00|3927.4|3922.9|3926.9|3923.9|3927.9|3923.9|3926.9|3922.9|0
1636458900000|2021-11-09 11:55:00|3926.4|3923.4|3925.9|3921.9|3926.4|3923.9|3925.4|3921.9|0
1636459200000|2021-11-09 12:00:00|3927.9|3918.4|3921.9|3918.4|3945.9|3920.4|3921.4|3905.4|0
1636459500000|2021-11-09 12:05:00|3922.4|3918.9|3924.9|3921.4|3924.9|3921.4|3921.9|3918.4|0
1636459800000|2021-11-09 12:10:00|3925.4|3921.9|3926.4|3922.9|3926.4|3923.4|3924.9|3921.4|0
1636460100000|2021-11-09 12:15:00|3925.9|3922.4|3925.9|3922.9|3926.9|3923.4|3925.4|3921.4|0
1636460400000|2021-11-09 12:20:00|3926.4|3922.4|3927.9|3924.4|3927.9|3924.4|3926.4|3922.4|0
1636460700000|2021-11-09 12:25:00|3928.4|3923.9|3929.4|3925.4|3929.4|3925.4|3927.9|3923.9|0
1636461000000|2021-11-09 12:30:00|3928.9|3924.9|3926.4|3922.9|3928.9|3924.9|3926.4|3922.9|0
1636461300000|2021-11-09 12:35:00|3926.9|3923.4|3928.4|3924.9|3928.4|3925.4|3926.9|3922.9|0
1636461600000|2021-11-09 12:40:00|3928.9|3925.4|3925.9|3922.4|3928.9|3925.4|3925.9|3922.4|0
1636461900000|2021-11-09 12:45:00|3926.4|3922.9|3925.9|3922.4|3927.4|3923.4|3924.9|3921.9|0
1636462200000|2021-11-09 12:50:00|3926.4|3922.9|3927.9|3924.4|3927.9|3924.4|3925.9|3922.4|0
1636462500000|2021-11-09 12:55:00|3928.4|3924.9|3929.4|3925.9|3929.4|3926.4|3928.4|3924.9|0
1636462800000|2021-11-09 13:00:00|3928.9|3925.4|3925.9|3921.9|3929.4|3925.4|3925.4|3921.9|0
1636463100000|2021-11-09 13:05:00|3926.4|3922.4|3926.9|3922.9|3927.4|3923.4|3925.9|3922.4|0
1636463400000|2021-11-09 13:10:00|3927.4|3923.4|3931.4|3927.9|3931.4|3927.9|3927.4|3922.9|0
1636463700000|2021-11-09 13:15:00|3931.9|3927.4|3930.4|3926.9|3931.9|3928.4|3929.9|3926.9|0
1636464000000|2021-11-09 13:20:00|3930.9|3927.4|3929.4|3925.9|3930.9|3927.4|3928.4|3924.9|0
1636464300000|2021-11-09 13:25:00|3928.9|3925.4|3923.9|3920.4|3928.9|3925.4|3923.4|3920.4|0
1636464600000|2021-11-09 13:30:00|3923.4|3919.9|3924.4|3920.9|3925.9|3922.4|3919.9|3915.9|0
1636464900000|2021-11-09 13:35:00|3924.9|3921.4|3926.9|3923.4|3926.9|3923.4|3923.9|3920.4|0
1636465200000|2021-11-09 13:40:00|3927.4|3923.9|3925.9|3922.4|3927.4|3924.4|3925.4|3921.9|0
1636465500000|2021-11-09 13:45:00|3926.4|3922.9|3926.4|3922.4|3926.9|3923.4|3925.4|3922.4|0
1636465800000|2021-11-09 13:50:00|3925.9|3921.9|3927.4|3923.9|3927.4|3924.4|3924.9|3920.9|0
1636466100000|2021-11-09 13:55:00|3927.9|3924.4|3928.4|3925.4|3932.4|3927.4|3927.4|3923.9|0
1636466400000|2021-11-09 14:00:00|3928.9|3925.9|3926.9|3923.4|3929.4|3926.4|3926.4|3923.4|0
1636466700000|2021-11-09 14:05:00|3927.4|3923.9|3926.4|3922.4|3927.4|3924.4|3926.4|3922.4|0
1636467000000|2021-11-09 14:10:00|3925.9|3921.9|3925.9|3922.4|3925.9|3922.4|3923.9|3920.9|0
1636467300000|2021-11-09 14:15:00|3926.4|3921.9|3927.4|3923.4|3927.4|3923.4|3925.4|3921.9|0
1636467600000|2021-11-09 14:20:00|3927.9|3924.4|3927.9|3924.4|3928.9|3925.4|3927.9|3923.9|0
1636467900000|2021-11-09 14:25:00|3926.9|3923.9|3925.9|3921.9|3927.9|3924.4|3925.9|3921.9|0
1636468200000|2021-11-09 14:30:00|3925.4|3922.4|3922.4|3918.9|3928.4|3924.4|3922.4|3918.9|0
1636468500000|2021-11-09 14:35:00|3921.4|3918.4|3923.4|3919.4|3924.4|3920.4|3921.4|3917.4|0
1636468800000|2021-11-09 14:40:00|3923.9|3920.4|3927.4|3923.4|3927.9|3923.4|3923.9|3920.4|0
1636469100000|2021-11-09 14:45:00|3927.9|3923.9|3924.4|3913.9|3930.9|3924.4|3922.9|3903.4|0
1636469400000|2021-11-09 14:50:00|3924.9|3917.9|3920.4|3916.4|3924.9|3919.9|3918.9|3915.9|0
1636469700000|2021-11-09 14:55:00|3919.9|3915.9|3913.4|3909.9|3920.4|3916.4|3912.9|3909.4|0
1636470000000|2021-11-09 15:00:00|3913.9|3910.9|3914.4|3910.4|3916.4|3911.9|3912.4|3908.9|2
1636470300000|2021-11-09 15:05:00|3914.9|3909.9|3908.4|3904.9|3916.9|3912.9|3908.4|3904.9|7
1636470600000|2021-11-09 15:10:00|3908.9|3905.4|3910.4|3907.4|3912.4|3908.4|3908.4|3904.9|0
1636470900000|2021-11-09 15:15:00|3910.9|3906.9|3917.4|3914.4|3917.4|3914.4|3910.9|3906.9|1
1636471200000|2021-11-09 15:20:00|3917.9|3914.9|3918.4|3914.9|3921.9|3918.4|3917.4|3913.9|0
1636471500000|2021-11-09 15:25:00|3918.9|3914.4|3917.4|3914.4|3919.9|3916.4|3915.4|3912.4|0
1636471800000|2021-11-09 15:30:00|3917.9|3914.9|3918.9|3915.4|3918.9|3915.4|3917.4|3914.4|0
1636472100000|2021-11-09 15:35:00|3918.4|3914.9|3919.9|3916.4|3919.9|3916.4|3917.4|3913.9|0
1636472400000|2021-11-09 15:40:00|3920.4|3916.9|3919.4|3915.4|3921.9|3918.4|3918.9|3915.4|0
1636472700000|2021-11-09 15:45:00|3918.9|3914.9|3918.4|3914.4|3918.9|3914.9|3917.4|3914.4|0
1636473000000|2021-11-09 15:50:00|3917.9|3913.9|3916.4|3912.4|3918.4|3914.4|3916.4|3912.4|0
1636473300000|2021-11-09 15:55:00|3915.9|3911.9|3914.9|3911.4|3916.9|3913.4|3914.9|3911.4|0
1636473600000|2021-11-09 16:00:00|3915.4|3911.9|3917.9|3914.4|3918.9|3915.4|3915.4|3911.9|0
1636473900000|2021-11-09 16:05:00|3918.4|3913.9|3916.4|3912.9|3918.4|3914.4|3915.9|3912.9|0
1636474200000|2021-11-09 16:10:00|3915.9|3912.4|3909.9|3906.4|3915.9|3912.4|3909.4|3905.4|3
1636474500000|2021-11-09 16:15:00|3908.9|3905.9|3908.4|3904.4|3909.4|3905.9|3908.4|3903.9|0
1636474800000|2021-11-09 16:20:00|3908.9|3904.9|3909.9|3906.4|3909.9|3906.4|3907.9|3904.4|5
1636475100000|2021-11-09 16:25:00|3909.4|3905.9|3908.4|3898.4|3909.9|3906.4|3907.9|3898.4|2
1636475400000|2021-11-09 16:30:00|3908.9|3897.9|3911.9|3904.4|3922.4|3905.4|3908.9|3897.9|0
1636475700000|2021-11-09 16:35:00|3912.4|3903.9|3915.9|3899.4|3919.9|3903.9|3912.4|3896.9|0
1636476000000|2021-11-09 16:40:00|3916.4|3878.9|3968.9|3890.4|3968.9|3901.4|3915.9|3848.9|0
1636476300000|2021-11-09 16:45:00|3976.9|3887.9|3968.9|3887.9|3976.9|3887.9|3968.9|3887.9|0
1636477200000|2021-11-09 17:00:00||3887.4||3887.4||3887.4||3887.4|0
1636478100000|2021-11-09 17:15:00|3966.4||3966.4||3968.4||3966.4||0
1636478700000|2021-11-09 17:25:00|3956.4||3922.4||3956.4||3922.4||0
1636479300000|2021-11-09 17:35:00|3948.9||3922.4||3948.9||3922.4||0
1636479600000|2021-11-09 17:40:00|3930.9||3922.4||3930.9||3922.4||0
1636480200000|2021-11-09 17:50:00|3948.9||3924.9||3948.9||3924.9||0
1636480500000|2021-11-09 17:55:00|3948.4||3941.9||3948.4||3941.9||0
1636480800000|2021-11-09 18:00:00|3948.4||3940.9||3948.4||3940.9||0
1636481400000|2021-11-09 18:10:00|3948.4||3940.4||3948.4||3940.4||0
1636481700000|2021-11-09 18:15:00|3948.4||3939.9||3948.4||3939.9||0
1636482900000|2021-11-09 18:35:00|3948.4||3938.9||3948.4||3938.9||0
1636483800000|2021-11-09 18:50:00|3948.4||3938.4||3948.4||3938.4||0
1636484400000|2021-11-09 19:00:00|3946.9||3937.4||3948.4||3937.4||0
1636485600000|2021-11-09 19:20:00|3936.9||3936.9||3936.9||3936.9||0
1636486200000|2021-11-09 19:30:00|3945.4||3936.4||3945.4||3936.4||0
1636486800000|2021-11-09 19:40:00|3944.9||3935.9||3944.9||3935.9||0
1636487100000|2021-11-09 19:45:00|3948.4||3935.4||3948.4||3935.4||0
1636488000000|2021-11-09 20:00:00|3948.4||3934.9||3948.4||3934.9||0
1636489500000|2021-11-09 20:25:00|3948.4||3933.9||3948.4||3933.9||0
1636489800000|2021-11-09 20:30:00|3948.4||3933.4||3948.4||3933.4||0
1636490100000|2021-11-09 20:35:00|3948.4||3932.9||3948.4||3932.9||0
1636490700000|2021-11-09 20:45:00|3941.4||3947.4||3947.4||3932.4||0
1636491000000|2021-11-09 20:50:00|3948.4|3887.9|3920.9|3896.9|3948.4|3896.9|3920.9|3887.9|5
1636491300000|2021-11-09 20:55:00|3942.9|3896.4|3920.9|3896.4|3942.9|3896.4|3920.9|3896.4|0
1636527600000|2021-11-10 07:00:00|3948.9|3887.4|3977.4|3887.9|3977.4|3888.4|3948.9|3887.4|0
1636528500000|2021-11-10 07:15:00|3928.4||3933.4||3933.4||3928.4||0
1636528800000|2021-11-10 07:20:00||3888.4||3887.9||3888.9||3887.9|0
1636529700000|2021-11-10 07:35:00|3935.9||3935.9||3935.9||3935.9||0
1636530000000|2021-11-10 07:40:00||3888.4||3889.4||3889.4||3888.4|0
1636530300000|2021-11-10 07:45:00||3909.4||3911.4||3911.4||3889.4|0
1636530900000|2021-11-10 07:55:00|3935.4|3889.4|3932.4|3900.9|3935.4|3906.9|3931.9|3889.4|0
1636531200000|2021-11-10 08:00:00|3931.9|3901.9|3927.4|3899.4|3931.9|3910.4|3927.4|3888.4|0
1636531500000|2021-11-10 08:05:00|3917.4|3899.9|3910.4|3903.9|3932.4|3909.4|3910.4|3888.4|0
1636531800000|2021-11-10 08:10:00|3909.9|3904.9|3914.4|3907.4|3914.4|3910.9|3908.4|3888.4|0
1636532100000|2021-11-10 08:15:00|3913.9|3906.4|3905.4|3901.9|3913.9|3908.4|3904.4|3888.4|0
1636532400000|2021-11-10 08:20:00|3905.9|3901.4|3904.9|3901.4|3907.9|3904.4|3904.4|3900.9|0
1636532700000|2021-11-10 08:25:00|3905.4|3901.9|3912.4|3908.4|3912.4|3908.4|3905.4|3901.9|0
1636533000000|2021-11-10 08:30:00|3912.9|3908.9|3909.9|3905.9|3914.9|3911.4|3909.4|3905.9|0
1636533300000|2021-11-10 08:35:00|3909.4|3906.4|3907.9|3904.4|3909.4|3906.4|3904.9|3901.4|4
1636533600000|2021-11-10 08:40:00|3908.4|3903.9|3911.9|3908.4|3913.4|3910.4|3908.4|3903.9|0
1636533900000|2021-11-10 08:45:00|3911.4|3907.9|3910.9|3905.9|3912.4|3908.9|3908.4|3904.9|0
1636534200000|2021-11-10 08:50:00|3910.4|3905.4|3909.4|3905.9|3912.4|3908.9|3908.4|3904.4|0
1636534500000|2021-11-10 08:55:00|3909.9|3905.4|3906.9|3903.9|3910.4|3906.4|3906.9|3902.9|0
1636534800000|2021-11-10 09:00:00|3906.4|3903.4|3900.4|3897.4|3906.9|3903.4|3900.4|3896.9|0
1636535100000|2021-11-10 09:05:00|3900.9|3898.4|3897.9|3893.9|3902.4|3898.9|3896.4|3892.4|16
1636535400000|2021-11-10 09:10:00|3897.4|3894.4|3895.9|3891.9|3900.4|3896.9|3895.4|3891.9|0
1636535700000|2021-11-10 09:15:00|3896.4|3892.4|3900.9|3896.9|3901.9|3898.4|3895.9|3892.4|0
1636536000000|2021-11-10 09:20:00|3901.4|3897.4|3896.9|3892.9|3901.4|3897.9|3895.4|3891.9|0
1636536300000|2021-11-10 09:25:00|3897.4|3893.4|3894.9|3891.4|3900.9|3896.9|3894.9|3890.9|0
1636536600000|2021-11-10 09:30:00|3894.4|3890.9|3889.9|3882.9|3896.4|3892.9|3888.9|3866.4|1
1636536900000|2021-11-10 09:35:00|3890.4|3882.4|3884.9|3880.9|3899.4|3882.4|3883.4|3868.9|1
1636537200000|2021-11-10 09:40:00|3884.4|3881.4|3891.4|3887.9|3891.9|3887.9|3884.4|3881.4|2
1636537500000|2021-11-10 09:45:00|3891.9|3887.4|3891.9|3888.4|3895.4|3891.9|3890.9|3887.4|0
1636537800000|2021-11-10 09:50:00|3892.4|3888.9|3890.4|3886.4|3893.4|3889.4|3887.9|3884.4|0
1636538100000|2021-11-10 09:55:00|3889.9|3886.9|3895.4|3891.9|3895.9|3891.9|3889.9|3886.9|7
1636538400000|2021-11-10 10:00:00|3896.9|3891.4|3894.4|3890.9|3897.9|3894.4|3894.4|3890.4|1
1636538700000|2021-11-10 10:05:00|3893.9|3891.4|3893.9|3891.4|3897.4|3893.4|3893.4|3889.9|27
1636539000000|2021-11-10 10:10:00|3894.9|3891.9|3888.9|3884.9|3894.9|3892.4|3887.4|3884.9|10
1636539300000|2021-11-10 10:15:00|3888.4|3885.4|3881.9|3878.9|3888.4|3885.9|3881.9|3878.9|19
1636539600000|2021-11-10 10:20:00|3881.4|3878.4|3883.9|3881.4|3885.4|3881.9|3881.4|3878.4|35
1636539900000|2021-11-10 10:25:00|3885.4|3881.9|3880.4|3876.4|3885.9|3882.9|3880.4|3875.4|25
1636540200000|2021-11-10 10:30:00|3879.9|3875.9|3873.4|3869.9|3879.9|3876.4|3871.9|3864.9|29
1636540500000|2021-11-10 10:35:00|3872.9|3869.4|3875.9|3871.4|3877.4|3873.9|3872.9|3869.4|25
1636540800000|2021-11-10 10:40:00|3875.4|3871.9|3874.9|3871.4|3875.9|3872.4|3872.9|3870.4|23
1636541100000|2021-11-10 10:45:00|3874.4|3870.9|3867.9|3863.9|3874.4|3870.9|3867.4|3862.9|22
1636541400000|2021-11-10 10:50:00|3867.4|3863.4|3865.9|3862.9|3867.4|3863.9|3864.4|3860.4|21
1636541700000|2021-11-10 10:55:00|3865.4|3862.4|3864.4|3859.4|3868.4|3864.9|3864.4|3858.9|26
1636542000000|2021-11-10 11:00:00|3865.4|3859.9|3864.9|3861.9|3866.4|3862.9|3864.9|3859.9|10
1636542300000|2021-11-10 11:05:00|3865.9|3862.4|3867.9|3864.4|3867.9|3864.4|3863.9|3861.4|8
1636542600000|2021-11-10 11:10:00|3867.4|3864.9|3867.9|3862.4|3871.4|3867.9|3866.9|3862.4|11
1636542900000|2021-11-10 11:15:00|3867.4|3861.9|3863.4|3860.4|3867.4|3863.4|3863.4|3858.4|6
1636543200000|2021-11-10 11:20:00|3864.4|3860.9|3865.9|3857.4|3889.9|3863.4|3860.9|3854.9|34
1636543500000|2021-11-10 11:25:00|3865.4|3856.9|3859.9|3854.9|3867.4|3859.9|3859.9|3854.9|8
1636543800000|2021-11-10 11:30:00|3859.4|3854.4|3856.9|3851.4|3859.4|3854.4|3856.9|3851.4|9
1636544100000|2021-11-10 11:35:00|3856.4|3851.9|3854.9|3846.9|3856.4|3852.9|3854.4|3832.4|8
1636544400000|2021-11-10 11:40:00|3855.4|3846.4|3854.4|3849.9|3875.9|3850.9|3851.9|3845.4|0
1636544700000|2021-11-10 11:45:00|3854.9|3850.4|3857.4|3852.9|3857.9|3854.4|3854.4|3849.9|0
1636545000000|2021-11-10 11:50:00|3857.9|3853.4|3858.4|3853.9|3858.9|3855.4|3857.9|3852.9|10
1636545300000|2021-11-10 11:55:00|3858.9|3854.4|3857.4|3852.4|3858.9|3855.4|3857.4|3851.4|0
1636545600000|2021-11-10 12:00:00|3860.9|3852.9|3858.9|3855.4|3862.9|3855.4|3855.4|3851.4|5
1636545900000|2021-11-10 12:05:00|3858.4|3854.9|3857.9|3853.4|3859.4|3855.9|3853.9|3849.4|0
1636546200000|2021-11-10 12:10:00|3857.4|3853.9|3858.9|3854.9|3859.4|3854.9|3856.9|3852.4|0
1636546500000|2021-11-10 12:15:00|3859.4|3855.4|3862.4|3858.4|3862.9|3858.9|3858.9|3853.9|0
1636546800000|2021-11-10 12:20:00|3862.9|3858.9|3866.4|3862.9|3866.9|3863.4|3862.9|3858.9|0
1636547100000|2021-11-10 12:25:00|3865.4|3862.4|3864.4|3860.4|3865.9|3862.4|3864.4|3859.4|0
1636547400000|2021-11-10 12:30:00|3863.4|3859.9|3862.4|3858.4|3863.4|3860.4|3860.4|3856.4|0
1636547700000|2021-11-10 12:35:00|3862.9|3858.9|3863.4|3858.4|3863.9|3859.9|3862.4|3857.9|0
1636548000000|2021-11-10 12:40:00|3862.9|3858.9|3860.4|3855.9|3862.9|3858.9|3860.4|3855.4|0
1636548300000|2021-11-10 12:45:00|3859.9|3855.4|3857.4|3852.9|3859.9|3856.4|3857.4|3852.9|0
1636548600000|2021-11-10 12:50:00|3857.9|3852.4|3860.4|3856.9|3860.9|3857.4|3857.9|3852.4|0
1636548900000|2021-11-10 12:55:00|3860.9|3856.4|3863.4|3859.4|3863.9|3860.4|3860.4|3856.4|0
1636549200000|2021-11-10 13:00:00|3862.9|3859.9|3861.4|3857.4|3862.9|3859.9|3861.4|3856.9|0
1636549500000|2021-11-10 13:05:00|3861.9|3857.9|3862.4|3858.4|3862.4|3858.9|3861.4|3856.4|0
1636549800000|2021-11-10 13:10:00|3861.9|3857.9|3862.4|3858.4|3862.9|3858.9|3861.4|3856.9|0
1636550100000|2021-11-10 13:15:00|3861.4|3857.9|3861.4|3857.4|3861.4|3857.9|3860.4|3856.4|0
1636550400000|2021-11-10 13:20:00|3861.9|3857.9|3863.4|3859.4|3863.9|3860.4|3861.9|3857.9|0
1636550700000|2021-11-10 13:25:00|3862.4|3858.9|3860.9|3854.4|3863.4|3859.9|3859.4|3854.4|0
1636551000000|2021-11-10 13:30:00|3859.4|3853.9|3858.9|3854.9|3859.4|3855.4|3855.9|3848.9|0
1636551300000|2021-11-10 13:35:00|3858.4|3854.4|3852.9|3848.9|3860.9|3854.9|3852.9|3848.4|0
1636551600000|2021-11-10 13:40:00|3853.4|3849.4|3852.9|3849.4|3855.4|3851.9|3852.9|3848.4|0
1636551900000|2021-11-10 13:45:00|3853.4|3849.9|3849.9|3845.9|3853.9|3850.4|3849.9|3845.9|0
1636552200000|2021-11-10 13:50:00|3848.9|3845.4|3849.9|3845.4|3851.9|3847.9|3848.9|3844.9|0
1636552500000|2021-11-10 13:55:00|3850.4|3845.9|3852.9|3848.4|3854.4|3850.9|3850.4|3845.9|1
1636552800000|2021-11-10 14:00:00|3853.4|3848.9|3852.9|3848.9|3854.9|3851.4|3852.9|3848.9|0
1636553100000|2021-11-10 14:05:00|3853.4|3849.4|3853.4|3849.4|3857.4|3851.9|3853.4|3847.9|0
1636553400000|2021-11-10 14:10:00|3852.9|3848.9|3854.9|3851.4|3855.4|3851.4|3852.4|3848.9|0
1636553700000|2021-11-10 14:15:00|3855.4|3851.9|3858.9|3854.9|3859.4|3855.9|3855.4|3851.9|0
1636554000000|2021-11-10 14:20:00|3859.4|3855.4|3858.9|3852.4|3859.4|3855.4|3858.9|3852.4|0
1636554300000|2021-11-10 14:25:00|3858.4|3851.9|3857.9|3853.4|3858.4|3853.4|3856.9|3850.9|0
1636554600000|2021-11-10 14:30:00|3858.4|3853.9|3855.4|3850.9|3861.9|3858.4|3853.4|3848.9|0
1636554900000|2021-11-10 14:35:00|3855.9|3850.4|3858.4|3854.4|3860.9|3857.4|3855.4|3850.4|0
1636555200000|2021-11-10 14:40:00|3858.9|3853.9|3860.9|3856.4|3862.4|3858.9|3858.9|3853.9|0
1636555500000|2021-11-10 14:45:00|3861.4|3855.9|3864.4|3860.9|3864.4|3860.9|3861.4|3855.9|0
1636555800000|2021-11-10 14:50:00|3864.9|3861.4|3868.9|3865.4|3868.9|3865.4|3864.9|3860.9|0
1636556100000|2021-11-10 14:55:00|3869.4|3865.9|3873.9|3866.9|3873.9|3868.4|3869.4|3865.4|1
1636556400000|2021-11-10 15:00:00|3871.9|3867.4|3873.9|3870.4|3874.4|3870.9|3868.4|3863.4|0
1636556700000|2021-11-10 15:05:00|3874.4|3870.9|3877.9|3874.4|3879.4|3875.9|3874.4|3870.9|0
1636557000000|2021-11-10 15:10:00|3878.4|3873.9|3879.9|3876.4|3879.9|3876.9|3878.4|3873.4|0
1636557300000|2021-11-10 15:15:00|3879.4|3876.9|3876.9|3873.4|3880.9|3877.9|3876.4|3872.4|1
1636557600000|2021-11-10 15:20:00|3877.4|3873.9|3882.9|3878.9|3883.4|3879.9|3877.4|3873.9|7
1636557900000|2021-11-10 15:25:00|3883.4|3879.4|3877.9|3874.4|3883.4|3879.9|3877.9|3874.4|0
1636558200000|2021-11-10 15:30:00|3876.9|3873.9|3874.9|3871.4|3878.4|3874.9|3874.9|3871.4|0
1636558500000|2021-11-10 15:35:00|3874.4|3870.9|3876.4|3872.9|3876.4|3872.9|3871.9|3868.4|0
1636558800000|2021-11-10 15:40:00|3876.9|3872.4|3872.9|3868.9|3876.9|3872.9|3872.9|3868.9|0
1636559100000|2021-11-10 15:45:00|3872.4|3868.4|3871.9|3868.4|3873.4|3869.9|3870.9|3866.9|0
1636559400000|2021-11-10 15:50:00|3872.4|3868.9|3874.9|3871.4|3875.9|3871.9|3871.9|3868.9|10
1636559700000|2021-11-10 15:55:00|3875.4|3871.9|3876.9|3873.4|3877.9|3874.4|3874.9|3871.4|30
1636560000000|2021-11-10 16:00:00|3876.4|3873.9|3878.4|3874.9|3878.4|3874.9|3876.4|3872.9|0
1636560300000|2021-11-10 16:05:00|3878.9|3875.4|3880.9|3877.4|3880.9|3877.4|3877.9|3874.4|16
1636560600000|2021-11-10 16:10:00|3880.4|3876.9|3879.4|3875.9|3880.9|3877.4|3879.4|3875.9|2
1636560900000|2021-11-10 16:15:00|3878.9|3875.4|3880.4|3876.4|3880.9|3877.4|3878.9|3875.4|3
1636561200000|2021-11-10 16:20:00|3880.9|3876.9|3880.9|3877.4|3881.4|3878.4|3879.9|3876.4|0
1636561500000|2021-11-10 16:25:00|3880.4|3876.9|3879.9|3874.9|3880.4|3876.9|3878.9|3874.9|2
1636561800000|2021-11-10 16:30:00|3880.4|3874.4|3879.9|3872.9|3890.4|3874.4|3879.9|3872.9|0
1636562100000|2021-11-10 16:35:00|3880.4|3872.4|3883.9|3865.9|3888.9|3872.4|3880.4|3858.9|1
1636562400000|2021-11-10 16:40:00|3890.9|3857.9|3891.9|3855.9|3910.9|3857.9|3890.4|3836.9|0
1636562700000|2021-11-10 16:45:00|3889.4||3894.4||3894.9||3888.9||0
1636563600000|2021-11-10 17:00:00|3896.9|3856.4|3893.9|3856.4|3896.9|3856.4|3893.9|3856.4|0
1636564200000|2021-11-10 17:10:00|3893.4|3825.9|3892.9|3849.4|3896.9|3849.4|3892.9|3825.9|0
1636564500000|2021-11-10 17:15:00|3896.9|3849.9|3892.4|3849.9|3896.9|3849.9|3892.4|3849.9|0
1636564800000|2021-11-10 17:20:00|3891.9|3841.4|3891.9|3850.4|3891.9|3850.4|3891.9|3841.4|0
1636565400000|2021-11-10 17:30:00|3891.4|3841.9|3891.4|3850.9|3891.4|3850.9|3891.4|3841.9|0
1636566000000|2021-11-10 17:40:00|3894.9|3851.4|3890.9|3851.4|3894.9|3851.4|3890.9|3851.4|0
1636566900000|2021-11-10 17:55:00|3908.9|3842.9|3908.9|3836.4|3908.9|3842.9|3908.9|3836.4|0
1636567200000|2021-11-10 18:00:00|3912.9|3836.9|3908.4|3836.9|3912.9|3836.9|3908.4|3836.9|0
1636567500000|2021-11-10 18:05:00|3910.9|3822.9|3907.4|3824.4|3910.9|3824.4|3907.4|3822.9|0
1636567800000|2021-11-10 18:10:00|3910.9|3824.9|3906.4|3825.4|3910.9|3825.4|3906.4|3816.4|0
1636568100000|2021-11-10 18:15:00|3908.9|3825.9|3905.9|3825.9|3908.9|3825.9|3905.9|3825.9|0
1636568400000|2021-11-10 18:20:00|3905.4|3817.4|3904.9|3826.9|3908.9|3826.9|3904.9|3817.4|0
1636569300000|2021-11-10 18:35:00|3908.9|3827.4|3904.4|3850.9|3908.9|3850.9|3904.4|3827.4|0
1636569900000|2021-11-10 18:45:00|3903.9|3842.9|3902.9|3842.4|3906.9|3849.4|3902.9|3841.9|0
1636570500000|2021-11-10 18:55:00|3902.4|3833.9|3902.4|3842.9|3902.4|3842.9|3902.4|3833.9|0
1636570800000|2021-11-10 19:00:00|3904.9|3843.4|3901.9|3843.4|3904.9|3843.4|3901.9|3843.4|0
1636571100000|2021-11-10 19:05:00|3901.4|3834.9|3901.4|3843.9|3901.4|3843.9|3901.4|3834.9|0
1636571400000|2021-11-10 19:10:00|3904.9|3844.4|3900.4|3844.9|3904.9|3844.9|3900.4|3844.4|0
1636571700000|2021-11-10 19:15:00|3899.9|3845.4|3882.9|3846.4|3899.9|3847.9|3882.9|3845.4|0
1636572000000|2021-11-10 19:20:00|3886.9|3837.9|3886.9|3838.4|3886.9|3838.4|3886.9|3837.9|0
1636572300000|2021-11-10 19:25:00|3882.4|3838.9|3882.4|3838.9|3882.4|3838.9|3882.4|3838.9|0
1636573200000|2021-11-10 19:40:00|3881.9|3839.4|3881.9|3839.4|3881.9|3839.4|3881.9|3839.4|0
1636573500000|2021-11-10 19:45:00|3884.9|3839.9|3881.4|3839.9|3884.9|3839.9|3881.4|3839.9|0
1636573800000|2021-11-10 19:50:00|3884.9|3840.4|3879.9|3841.4|3884.9|3841.4|3879.9|3832.4|0
1636574100000|2021-11-10 19:55:00|3879.4|3832.9|3879.4|3841.9|3879.4|3841.9|3879.4|3832.9|0
1636574400000|2021-11-10 20:00:00|3882.9|3842.4|3880.4|3842.9|3882.9|3842.9|3878.9|3828.4|0
1636574700000|2021-11-10 20:05:00|3879.9|3834.4|3881.4|3843.9|3881.4|3843.9|3879.9|3834.4|0
1636575000000|2021-11-10 20:10:00|3884.9|3844.4|3884.4|3844.9|3884.9|3844.9|3882.9|3835.9|0
1636575300000|2021-11-10 20:15:00|3886.9|3845.4|3883.4|3845.9|3886.9|3845.9|3883.4|3836.9|0
1636576800000|2021-11-10 20:40:00|3886.9|3844.4|3881.9|3842.9|3886.9|3844.4|3881.9|3828.4|0
1636577100000|2021-11-10 20:45:00|3905.9|3834.4|3905.9|3828.4|3905.9|3834.4|3905.9|3828.4|0
1636577400000|2021-11-10 20:50:00|3908.9||3904.9||3908.9||3904.9||0
1636577700000|2021-11-10 20:55:00|3908.9||3902.4||3908.9||3902.4||0
1636614000000|2021-11-11 07:00:00|3894.9|3843.4|3902.4|3828.4|3902.9|3843.4|3894.9|3828.4|0
1636617000000|2021-11-11 07:50:00||3828.9||3839.4||3839.9||3828.9|0
1636617300000|2021-11-11 07:55:00|3901.9|3839.9|3876.4|3846.4|3901.9|3846.9|3874.9|3839.9|0
1636617600000|2021-11-11 08:00:00|3875.9|3851.4|3862.4|3857.9|3887.9|3857.9|3861.9|3846.4|0
1636617900000|2021-11-11 08:05:00|3861.9|3857.4|3859.9|3856.4|3862.9|3859.9|3857.4|3853.9|0
1636618200000|2021-11-11 08:10:00|3858.9|3855.9|3851.9|3848.4|3863.4|3859.4|3851.9|3847.9|0
1636618500000|2021-11-11 08:15:00|3852.4|3847.9|3846.4|3842.4|3852.9|3848.4|3843.9|3839.4|0
1636618800000|2021-11-11 08:20:00|3846.9|3842.9|3841.9|3835.4|3847.9|3843.9|3841.4|3833.4|0
1636619100000|2021-11-11 08:25:00|3842.4|3835.9|3838.4|3834.9|3844.4|3840.4|3836.9|3833.4|0
1636619400000|2021-11-11 08:30:00|3838.9|3834.4|3833.4|3827.9|3838.9|3835.4|3832.9|3823.9|0
1636619700000|2021-11-11 08:35:00|3831.9|3827.4|3833.9|3829.9|3835.4|3832.4|3829.4|3821.9|1
1636620000000|2021-11-11 08:40:00|3834.4|3830.4|3836.4|3833.4|3839.9|3835.9|3834.4|3830.4|0
1636620300000|2021-11-11 08:45:00|3835.9|3832.9|3829.9|3825.9|3836.4|3833.4|3828.4|3824.9|0
1636620600000|2021-11-11 08:50:00|3829.4|3826.4|3839.4|3831.4|3839.4|3831.9|3829.4|3825.9|0
1636620900000|2021-11-11 08:55:00|3838.9|3831.9|3840.4|3836.9|3840.9|3837.9|3838.4|3831.9|0
1636621200000|2021-11-11 09:00:00|3840.9|3837.4|3842.9|3839.4|3843.4|3839.9|3838.9|3835.4|0
1636621500000|2021-11-11 09:05:00|3843.4|3839.9|3841.9|3838.4|3844.9|3841.4|3839.9|3836.4|0
1636621800000|2021-11-11 09:10:00|3841.4|3837.9|3844.9|3841.4|3844.9|3841.4|3841.4|3837.9|0
1636622100000|2021-11-11 09:15:00|3845.4|3840.9|3845.4|3841.4|3848.4|3844.9|3842.9|3839.4|0
1636622400000|2021-11-11 09:20:00|3844.9|3840.9|3844.9|3841.4|3846.9|3843.9|3843.9|3840.4|0
1636622700000|2021-11-11 09:25:00|3844.4|3840.9|3852.9|3849.4|3854.4|3850.4|3843.9|3840.4|0
1636623000000|2021-11-11 09:30:00|3853.4|3850.4|3857.9|3854.4|3858.4|3854.9|3853.4|3849.9|0
1636623300000|2021-11-11 09:35:00|3858.4|3855.4|3854.9|3851.9|3859.9|3856.4|3854.9|3851.9|0
1636623600000|2021-11-11 09:40:00|3854.4|3851.4|3856.4|3852.9|3856.9|3852.9|3852.9|3849.9|0
1636623900000|2021-11-11 09:45:00|3856.9|3852.4|3859.4|3855.9|3859.4|3855.9|3855.9|3851.9|0
1636624200000|2021-11-11 09:50:00|3859.9|3855.4|3857.9|3853.9|3860.4|3856.9|3857.9|3853.9|0
1636624500000|2021-11-11 09:55:00|3857.4|3853.4|3854.4|3850.9|3857.4|3853.4|3852.9|3849.4|0
1636624800000|2021-11-11 10:00:00|3854.9|3851.4|3859.9|3856.4|3859.9|3856.4|3854.9|3851.4|0
1636625100000|2021-11-11 10:05:00|3860.4|3856.9|3859.9|3855.9|3860.9|3856.9|3858.4|3854.9|3
1636625400000|2021-11-11 10:10:00|3859.4|3856.4|3860.4|3856.9|3860.9|3857.4|3857.9|3854.4|0
1636625700000|2021-11-11 10:15:00|3860.9|3856.4|3860.4|3856.9|3861.4|3856.9|3857.4|3853.9|0
1636626000000|2021-11-11 10:20:00|3860.9|3857.4|3857.9|3854.4|3861.4|3857.9|3857.9|3854.4|0
1636626300000|2021-11-11 10:25:00|3857.4|3853.9|3854.9|3851.4|3857.4|3854.4|3854.4|3850.9|0
1636626600000|2021-11-11 10:30:00|3854.4|3850.9|3853.4|3849.4|3854.4|3851.4|3851.9|3848.4|0
1636626900000|2021-11-11 10:35:00|3852.9|3848.9|3849.9|3846.4|3854.9|3850.9|3849.9|3845.9|0
1636627200000|2021-11-11 10:40:00|3848.9|3845.9|3851.9|3848.4|3852.4|3848.4|3848.9|3844.9|0
1636627500000|2021-11-11 10:45:00|3852.4|3848.9|3858.9|3855.4|3858.9|3855.4|3852.4|3848.9|0
1636627800000|2021-11-11 10:50:00|3858.4|3854.9|3864.9|3860.4|3864.9|3860.4|3857.9|3853.9|0
1636628100000|2021-11-11 10:55:00|3865.4|3860.9|3863.4|3859.4|3865.4|3861.4|3862.4|3859.4|0
1636628400000|2021-11-11 11:00:00|3863.9|3859.9|3864.4|3860.4|3864.4|3860.4|3862.4|3858.9|0
1636628700000|2021-11-11 11:05:00|3863.9|3859.9|3862.9|3859.4|3863.9|3859.9|3862.4|3858.9|0
1636629000000|2021-11-11 11:10:00|3862.4|3858.9|3864.4|3860.4|3864.4|3860.4|3859.9|3856.4|5
1636629300000|2021-11-11 11:15:00|3864.9|3860.9|3871.4|3867.4|3871.4|3867.4|3864.9|3860.9|0
1636629600000|2021-11-11 11:20:00|3870.9|3866.9|3868.9|3865.4|3870.9|3867.4|3868.9|3864.9|0
1636629900000|2021-11-11 11:25:00|3867.9|3864.9|3867.4|3863.9|3867.9|3865.4|3866.4|3862.9|0
1636630200000|2021-11-11 11:30:00|3867.9|3864.4|3867.9|3864.9|3868.9|3865.4|3866.9|3863.9|6
1636630500000|2021-11-11 11:35:00|3868.4|3864.4|3868.4|3864.4|3869.4|3865.4|3867.4|3863.9|0
1636630800000|2021-11-11 11:40:00|3867.9|3864.9|3869.9|3866.4|3869.9|3866.4|3867.4|3864.9|0
1636631100000|2021-11-11 11:45:00|3870.4|3866.9|3874.4|3870.9|3874.9|3871.4|3870.4|3866.9|1
1636631400000|2021-11-11 11:50:00|3874.9|3871.4|3877.4|3873.9|3877.4|3873.9|3874.9|3871.4|0
1636631700000|2021-11-11 11:55:00|3877.9|3874.4|3879.4|3875.4|3879.4|3876.4|3877.9|3873.9|0
1636632000000|2021-11-11 12:00:00|3881.4|3872.4|3878.4|3874.9|3883.4|3874.9|3875.9|3871.4|0
1636632300000|2021-11-11 12:05:00|3877.9|3874.4|3877.9|3874.4|3877.9|3874.9|3877.4|3873.4|0
1636632600000|2021-11-11 12:10:00|3877.4|3873.9|3873.9|3870.4|3877.4|3873.9|3873.9|3870.4|0
1636632900000|2021-11-11 12:15:00|3873.4|3869.9|3872.4|3869.4|3873.9|3870.4|3872.4|3869.4|3
1636633200000|2021-11-11 12:20:00|3872.9|3868.9|3875.4|3871.4|3875.4|3871.4|3872.9|3868.9|0
1636633500000|2021-11-11 12:25:00|3875.9|3871.9|3874.9|3871.4|3875.9|3872.4|3874.4|3870.9|0
1636633800000|2021-11-11 12:30:00|3875.4|3871.9|3875.9|3872.9|3876.9|3873.4|3874.4|3871.9|0
1636634100000|2021-11-11 12:35:00|3876.4|3873.4|3878.4|3874.9|3878.4|3875.4|3876.4|3872.9|0
1636634400000|2021-11-11 12:40:00|3878.9|3875.4|3878.9|3875.4|3879.4|3875.4|3877.9|3874.9|0
1636634700000|2021-11-11 12:45:00|3878.4|3874.9|3879.4|3875.9|3879.9|3875.9|3877.9|3874.4|0
1636635000000|2021-11-11 12:50:00|3878.9|3875.4|3877.9|3873.9|3878.9|3875.4|3876.9|3873.4|0
1636635300000|2021-11-11 12:55:00|3877.4|3873.4|3877.4|3873.9|3877.9|3874.4|3875.4|3871.9|0
1636635600000|2021-11-11 13:00:00|3877.9|3874.4|3878.4|3875.4|3879.4|3875.9|3877.9|3874.4|0
1636635900000|2021-11-11 13:05:00|3878.9|3875.9|3879.4|3875.9|3881.9|3878.4|3878.9|3875.9|0
1636636200000|2021-11-11 13:10:00|3879.9|3876.4|3882.9|3879.4|3883.4|3879.4|3879.9|3876.4|0
1636636500000|2021-11-11 13:15:00|3883.4|3878.9|3884.4|3879.4|3884.4|3879.4|3883.4|3878.9|0
1636636800000|2021-11-11 13:20:00|3884.9||3883.9||3884.9||3883.9||0
1636637100000|2021-11-11 13:25:00|3884.4||3883.4||3884.4||3883.4||0
1636637400000|2021-11-11 13:30:00|3882.9|3879.9|3881.9|3878.4|3883.9|3880.4|3881.9|3878.4|0
1636637700000|2021-11-11 13:35:00|3882.4|3877.9|3881.9|3877.4|3882.4|3878.4|3880.9|3876.9|0
1636638000000|2021-11-11 13:40:00|3881.4|3876.9|3878.4|3874.9|3881.4|3876.9|3877.9|3874.4|0
1636638300000|2021-11-11 13:45:00|3877.9|3874.4|3883.4|3879.9|3883.4|3880.4|3877.4|3874.4|0
1636638600000|2021-11-11 13:50:00|3882.4|3879.4|3880.9|3877.4|3882.9|3879.9|3880.4|3876.4|0
1636638900000|2021-11-11 13:55:00|3880.4|3877.9|3882.4|3878.9|3882.4|3878.9|3880.4|3877.4|0
1636639200000|2021-11-11 14:00:00|3881.9|3878.4|3881.9|3878.4|3882.4|3878.4|3879.9|3876.9|0
1636639500000|2021-11-11 14:05:00|3881.4|3877.9|3880.9|3877.4|3881.4|3877.9|3879.9|3875.9|0
1636639800000|2021-11-11 14:10:00|3881.4|3876.9|3881.4|3877.9|3882.4|3878.9|3880.9|3876.9|0
1636640100000|2021-11-11 14:15:00|3881.9|3878.4|3883.9|3880.4|3883.9|3880.4|3881.4|3877.9|0
1636640400000|2021-11-11 14:20:00|3884.4|3880.9|3883.9|3880.4|3884.9|3881.4|3882.4|3878.9|0
1636640700000|2021-11-11 14:25:00|3884.4|3880.9|3885.9|3881.9|3885.9|3881.9|3882.4|3878.4|0
1636641000000|2021-11-11 14:30:00|3885.4|3881.4|3879.9|3875.4|3886.4|3881.9|3876.9|3872.9|0
1636641300000|2021-11-11 14:35:00|3880.4|3875.9|3880.4|3876.4|3883.4|3879.4|3879.9|3875.9|0
1636641600000|2021-11-11 14:40:00|3879.9|3875.9|3881.9|3877.9|3884.4|3880.9|3878.9|3874.9|0
1636641900000|2021-11-11 14:45:00|3881.4|3877.4|3885.4|3880.9|3885.4|3880.9|3880.9|3876.9|0
1636642200000|2021-11-11 14:50:00|3884.9|3880.4|3882.9|3878.9|3886.9|3882.9|3881.9|3877.9|0
1636642500000|2021-11-11 14:55:00|3883.4|3879.4|3884.9|3880.9|3885.9|3881.9|3883.4|3879.4|0
1636642800000|2021-11-11 15:00:00|3885.4|3881.4|3879.4|3875.9|3885.4|3881.4|3878.9|3875.4|0
1636643100000|2021-11-11 15:05:00|3878.9|3875.4|3877.4|3873.9|3879.4|3875.9|3875.9|3872.4|0
1636643400000|2021-11-11 15:10:00|3877.9|3873.4|3877.4|3873.9|3878.9|3874.9|3876.4|3872.9|0
1636643700000|2021-11-11 15:15:00|3877.9|3873.4|3882.9|3879.4|3882.9|3879.4|3877.9|3873.4|0
1636644000000|2021-11-11 15:20:00|3883.4|3879.9|3881.9|3877.9|3884.4|3880.9|3881.9|3877.4|0
1636644300000|2021-11-11 15:25:00|3881.4|3877.4|3882.4|3878.9|3883.4|3879.9|3880.9|3876.9|0
1636644600000|2021-11-11 15:30:00|3881.9|3878.4|3881.9|3878.4|3883.4|3879.4|3881.4|3877.9|0
1636644900000|2021-11-11 15:35:00|3882.4|3878.9|3880.9|3877.4|3883.9|3880.4|3880.4|3877.4|0
1636645200000|2021-11-11 15:40:00|3880.4|3876.9|3885.9|3881.9|3885.9|3881.9|3879.9|3876.4|0
1636645500000|2021-11-11 15:45:00|3885.4|3882.4|3882.9|3879.9|3885.9|3882.4|3882.9|3879.9|0
1636645800000|2021-11-11 15:50:00|3883.4|3879.4|3885.9|3881.9|3885.9|3881.9|3883.4|3879.4|0
1636646100000|2021-11-11 15:55:00|3886.4|3882.4|3886.9|3883.4|3886.9|3883.9|3885.9|3882.4|0
1636646400000|2021-11-11 16:00:00|3886.4|3883.9|3884.4|3880.4|3887.4|3883.9|3884.4|3880.4|0
1636646700000|2021-11-11 16:05:00|3884.9|3880.9|3879.4|3875.4|3884.9|3880.9|3879.4|3875.4|0
1636647000000|2021-11-11 16:10:00|3878.9|3875.9|3878.4|3874.4|3879.4|3876.4|3877.9|3873.9|5
1636647300000|2021-11-11 16:15:00|3877.9|3873.9|3873.9|3870.9|3877.9|3873.9|3873.9|3870.4|6
1636647600000|2021-11-11 16:20:00|3874.9|3871.4|3881.9|3878.4|3882.4|3878.9|3874.9|3871.4|1
1636647900000|2021-11-11 16:25:00|3882.4|3877.9|3881.4|3875.9|3882.4|3878.9|3880.4|3868.4|1
1636648200000|2021-11-11 16:30:00|3881.9|3875.4|3889.9|3875.9|3892.9|3876.4|3881.9|3874.9|0
1636648500000|2021-11-11 16:35:00|3885.4|3875.4|3888.4|3870.4|3899.4|3875.4|3885.4|3862.9|0
1636648800000|2021-11-11 16:40:00|3898.9|3861.4|3905.4|3861.4|3906.4|3861.4|3897.9|3861.4|0
1636649400000|2021-11-11 16:50:00|3908.9||3903.9||3908.9||3903.9||0
1636650000000|2021-11-11 17:00:00|3921.9||3903.4||3921.9||3903.4||0
1636650900000|2021-11-11 17:15:00|3911.9|3857.9|3902.4|3857.9|3911.9|3857.9|3902.4|3857.9|0
1636651200000|2021-11-11 17:20:00|3921.9||3901.9||3921.9||3901.9||0
1636651800000|2021-11-11 17:30:00|3921.9||3901.4||3921.9||3901.4||0
1636653000000|2021-11-11 17:50:00|3909.9||3900.4||3921.9||3900.4||0
1636653300000|2021-11-11 17:55:00|3921.9||3899.9||3921.9||3899.9||0
1636653600000|2021-11-11 18:00:00|3921.9||3898.4||3921.9||3898.4||0
1636655100000|2021-11-11 18:25:00|3906.9||3904.9||3921.9||3897.4||0
1636655400000|2021-11-11 18:30:00|3921.9||3903.9||3921.9||3903.9||0
1636655700000|2021-11-11 18:35:00|3921.9||3902.9||3921.9||3902.9||0
1636656000000|2021-11-11 18:40:00|3911.4|3851.4|3921.9|3851.4|3921.9|3851.4|3911.4|3851.4|0
1636700400000|2021-11-12 07:00:00|3911.9|3850.9|3921.9|3851.4|3922.4|3852.4|3911.9|3850.9|0
1636703100000|2021-11-12 07:45:00|3930.4|3851.9|3930.9|3852.4|3930.9|3852.4|3930.4|3851.9|0
1636703400000|2021-11-12 07:50:00|3929.9|3852.9|3929.4|3854.9|3930.4|3858.4|3914.4|3852.9|0
1636703700000|2021-11-12 07:55:00|3928.4|3852.4|3911.9|3855.9|3930.4|3857.4|3911.9|3852.4|0
1636704000000|2021-11-12 08:00:00|3902.4|3856.4|3880.4|3875.9|3902.4|3880.4|3880.4|3856.4|0
1636704300000|2021-11-12 08:05:00|3880.9|3876.4|3892.4|3888.9|3895.4|3891.4|3880.9|3876.4|0
1636704600000|2021-11-12 08:10:00|3892.9|3889.4|3890.4|3885.4|3896.9|3890.4|3890.4|3884.9|0
1636704900000|2021-11-12 08:15:00|3889.9|3884.9|3885.9|3881.9|3889.9|3885.4|3883.4|3879.4|0
1636705200000|2021-11-12 08:20:00|3886.4|3882.4|3884.4|3880.4|3886.9|3882.9|3878.4|3874.9|0
1636705500000|2021-11-12 08:25:00|3884.9|3880.9|3884.9|3880.9|3889.9|3885.9|3884.4|3880.4|1
1636705800000|2021-11-12 08:30:00|3884.4|3881.4|3875.4|3871.4|3884.9|3881.4|3874.4|3870.9|0
1636706100000|2021-11-12 08:35:00|3874.4|3870.9|3876.9|3873.4|3878.9|3874.9|3873.4|3870.4|0
1636706400000|2021-11-12 08:40:00|3876.4|3872.9|3878.9|3875.4|3879.4|3875.9|3875.4|3871.9|3
1636706700000|2021-11-12 08:45:00|3879.4|3875.9|3884.4|3880.9|3886.4|3882.4|3878.9|3874.9|0
1636707000000|2021-11-12 08:50:00|3883.9|3880.4|3889.9|3886.4|3893.9|3886.9|3883.4|3877.9|0
1636707300000|2021-11-12 08:55:00|3890.4|3886.9|3887.9|3884.4|3890.4|3886.9|3886.4|3882.9|0
1636707600000|2021-11-12 09:00:00|3887.4|3883.9|3884.9|3881.4|3888.9|3885.4|3884.4|3880.9|0
1636707900000|2021-11-12 09:05:00|3884.4|3880.9|3886.4|3882.4|3886.9|3883.4|3883.9|3880.4|0
1636708200000|2021-11-12 09:10:00|3885.9|3882.9|3890.4|3886.9|3891.4|3887.4|3885.9|3882.4|0
1636708500000|2021-11-12 09:15:00|3890.9|3887.4|3894.9|3891.4|3895.4|3891.4|3890.9|3887.4|0
1636708800000|2021-11-12 09:20:00|3895.4|3891.9|3891.4|3887.4|3897.9|3894.4|3891.4|3887.4|0
1636709100000|2021-11-12 09:25:00|3890.9|3887.9|3881.9|3878.4|3890.9|3887.9|3881.9|3878.4|0
1636709400000|2021-11-12 09:30:00|3881.4|3877.9|3888.4|3884.4|3888.4|3884.4|3880.9|3877.4|0
1636709700000|2021-11-12 09:35:00|3888.9|3884.9|3892.4|3888.9|3892.9|3888.9|3888.4|3884.4|0
1636710000000|2021-11-12 09:40:00|3892.9|3889.4|3892.9|3889.4|3893.9|3890.4|3891.4|3887.4|0
1636710300000|2021-11-12 09:45:00|3891.9|3888.9|3893.4|3889.9|3893.4|3889.9|3889.4|3885.9|0
1636710600000|2021-11-12 09:50:00|3892.9|3889.4|3897.9|3894.4|3898.4|3894.9|3892.9|3889.4|0
1636710900000|2021-11-12 09:55:00|3897.4|3893.9|3896.9|3893.4|3897.9|3894.4|3896.4|3892.9|0
1636711200000|2021-11-12 10:00:00|3897.4|3893.9|3892.4|3888.9|3897.9|3894.4|3892.4|3888.9|0
1636711500000|2021-11-12 10:05:00|3891.9|3888.4|3890.4|3886.9|3891.9|3888.4|3888.4|3884.9|0
1636711800000|2021-11-12 10:10:00|3890.9|3886.4|3886.9|3883.4|3890.9|3886.4|3886.9|3883.4|0
1636712100000|2021-11-12 10:15:00|3887.4|3882.9|3890.9|3887.4|3891.4|3887.9|3887.4|3882.9|0
1636712400000|2021-11-12 10:20:00|3891.4|3886.9|3888.4|3884.4|3891.9|3888.4|3888.4|3884.4|0
1636712700000|2021-11-12 10:25:00|3888.9|3884.9|3885.4|3881.9|3889.4|3885.9|3883.9|3880.9|0
1636713000000|2021-11-12 10:30:00|3884.9|3881.4|3883.9|3880.4|3884.9|3881.4|3876.9|3873.4|0
1636713300000|2021-11-12 10:35:00|3884.4|3879.9|3881.9|3878.4|3884.4|3880.4|3879.4|3875.9|0
1636713600000|2021-11-12 10:40:00|3882.4|3878.9|3888.9|3885.4|3888.9|3885.4|3881.9|3877.9|0
1636713900000|2021-11-12 10:45:00|3888.4|3884.9|3884.9|3881.4|3888.4|3884.9|3883.4|3879.9|0
1636714200000|2021-11-12 10:50:00|3885.4|3881.9|3884.4|3880.9|3887.4|3883.4|3884.4|3880.9|0
1636714500000|2021-11-12 10:55:00|3883.9|3880.4|3885.9|3882.4|3886.4|3883.4|3883.9|3880.4|0
1636714800000|2021-11-12 11:00:00|3885.4|3881.9|3884.4|3880.9|3886.4|3882.4|3883.9|3879.9|0
1636715100000|2021-11-12 11:05:00|3884.9|3880.4|3880.4|3876.9|3884.9|3880.4|3879.4|3875.9|8
1636715400000|2021-11-12 11:10:00|3880.9|3877.4|3883.4|3879.9|3883.9|3880.9|3880.9|3877.4|0
1636715700000|2021-11-12 11:15:00|3883.9|3880.4|3887.4|3884.4|3887.4|3884.4|3883.4|3880.4|0
1636716000000|2021-11-12 11:20:00|3887.9|3883.9|3884.4|3880.9|3887.9|3883.9|3884.4|3880.9|0
1636716300000|2021-11-12 11:25:00|3883.9|3881.4|3881.9|3878.4|3884.9|3881.9|3881.9|3878.4|0
1636716600000|2021-11-12 11:30:00|3882.4|3877.9|3885.9|3882.4|3885.9|3882.4|3881.9|3877.9|0
1636716900000|2021-11-12 11:35:00|3886.4|3881.9|3886.4|3882.9|3886.9|3883.4|3884.9|3881.4|0
1636717200000|2021-11-12 11:40:00|3885.9|3882.4|3886.4|3882.4|3886.4|3882.9|3885.4|3881.9|0
1636717500000|2021-11-12 11:45:00|3886.9|3882.9|3889.9|3885.9|3889.9|3885.9|3886.9|3882.9|0
1636717800000|2021-11-12 11:50:00|3890.4|3886.4|3890.9|3886.9|3891.4|3887.9|3889.9|3886.4|0
1636718100000|2021-11-12 11:55:00|3890.4|3886.4|3890.9|3886.9|3891.4|3887.9|3889.9|3885.9|0
1636718400000|2021-11-12 12:00:00|3892.9|3886.4|3892.4|3888.9|3894.4|3888.9|3889.9|3885.4|0
1636718700000|2021-11-12 12:05:00|3892.9|3889.4|3891.9|3888.4|3893.4|3889.9|3891.4|3887.4|0
1636719000000|2021-11-12 12:10:00||3887.9||3887.9||3887.9||3887.9|0
1636719300000|2021-11-12 12:15:00|3892.4|3888.4|3893.9|3890.4|3894.4|3890.4|3891.9|3888.4|0
1636719600000|2021-11-12 12:20:00|3893.4|3889.9|3893.4|3889.4|3893.4|3889.9|3891.4|3887.4|0
1636719900000|2021-11-12 12:25:00|3893.9|3889.9|3895.4|3891.4|3895.4|3891.9|3893.9|3889.9|0
1636720200000|2021-11-12 12:30:00|3895.9|3891.9|3895.9|3892.4|3896.4|3892.9|3895.4|3891.9|0
1636720500000|2021-11-12 12:35:00|3895.4|3891.9|3895.4|3891.4|3895.4|3891.9|3894.9|3891.4|0
1636720800000|2021-11-12 12:40:00|3894.9|3891.9|3894.9|3890.9|3895.9|3892.4|3893.9|3890.9|0
1636721100000|2021-11-12 12:45:00|3894.4|3890.4|3895.9|3892.4|3896.4|3892.9|3893.9|3890.4|0
1636721400000|2021-11-12 12:50:00|3896.4|3892.9|3896.9|3893.4|3897.4|3894.4|3896.4|3892.9|0
1636721700000|2021-11-12 12:55:00|3896.4|3892.9|3895.9|3892.9|3896.9|3893.9|3895.9|3892.9|0
1636722000000|2021-11-12 13:00:00|3896.4|3892.4|3895.9|3891.9|3896.4|3893.4|3895.9|3891.9|0
1636722300000|2021-11-12 13:05:00|3896.4|3892.4|3898.9|3895.4|3899.4|3895.9|3896.4|3892.4|0
1636722600000|2021-11-12 13:10:00|3898.4|3894.9|3897.9|3894.4|3898.4|3894.9|3897.9|3893.4|0
1636722900000|2021-11-12 13:15:00|3898.4|3893.9|3898.9|3894.4|3898.9|3894.9|3898.4|3893.9|0
1636723200000|2021-11-12 13:20:00|3898.4|3893.9|3897.9|3893.4|3898.4|3893.9|3897.9|3893.4|0
1636723500000|2021-11-12 13:25:00|3897.4|3892.9|3897.4|3893.4|3897.4|3893.4|3895.9|3891.9|0
1636723800000|2021-11-12 13:30:00|3897.9|3893.9|3899.9|3895.9|3899.9|3895.9|3897.9|3893.9|1
1636724100000|2021-11-12 13:35:00|3900.4|3896.4|3899.9|3895.9|3900.4|3896.9|3899.9|3895.4|0
1636724400000|2021-11-12 13:40:00|3900.4|3896.4|3899.9|3895.9|3900.4|3896.9|3899.9|3895.9|0
1636724700000|2021-11-12 13:45:00|3899.4|3895.4|3900.9|3896.9|3900.9|3896.9|3898.9|3894.9|0
1636725000000|2021-11-12 13:50:00|3900.4|3896.4|3900.4|3897.4|3900.4|3897.4|3900.4|3896.4|0
1636725300000|2021-11-12 13:55:00|3900.9|3896.9|3898.4|3894.4|3900.9|3896.9|3898.4|3894.4|0
1636725600000|2021-11-12 14:00:00|3897.9|3893.9|3900.4|3896.9|3900.4|3897.4|3897.4|3893.9|0
1636725900000|2021-11-12 14:05:00|3900.9|3897.4|3901.4|3897.9|3901.4|3898.4|3900.4|3896.9|0
1636726200000|2021-11-12 14:10:00|3901.9|3898.4|3902.4|3898.9|3902.4|3899.4|3901.9|3898.4|0
1636726500000|2021-11-12 14:15:00|3901.9|3898.4|3900.9|3896.9|3902.4|3899.4|3900.9|3896.9|0
1636726800000|2021-11-12 14:20:00|3901.4|3897.4|3899.9|3895.9|3901.4|3897.9|3899.9|3895.9|0
1636727100000|2021-11-12 14:25:00|3899.4|3895.4|3897.9|3893.4|3899.4|3895.4|3897.9|3893.4|0
1636727400000|2021-11-12 14:30:00|3897.4|3892.9|3890.9|3886.9|3898.4|3894.9|3890.9|3886.9|1
1636727700000|2021-11-12 14:35:00|3891.9|3886.4|3891.4|3887.9|3892.4|3888.9|3889.9|3885.4|0
1636728000000|2021-11-12 14:40:00|3891.9|3888.4|3889.9|3884.9|3893.4|3889.9|3889.9|3884.9|0
1636728300000|2021-11-12 14:45:00|3889.4|3885.4|3884.9|3879.9|3889.4|3885.4|3884.9|3879.9|0
1636728600000|2021-11-12 14:50:00|3884.4|3879.4|3883.9|3880.4|3884.4|3880.4|3881.9|3877.4|0
1636728900000|2021-11-12 14:55:00|3884.4|3880.9|3890.4|3883.9|3890.4|3885.4|3883.9|3880.9|1
1636729200000|2021-11-12 15:00:00|3889.9|3884.4|3890.9|3887.9|3891.4|3888.4|3888.9|3884.4|0
1636729500000|2021-11-12 15:05:00|3891.4|3887.4|3891.9|3888.4|3892.4|3888.9|3890.9|3886.9|0
1636729800000|2021-11-12 15:10:00|3891.4|3887.9|3889.9|3885.4|3891.4|3887.9|3889.9|3885.4|0
1636730100000|2021-11-12 15:15:00|3889.4|3884.9|3891.9|3888.4|3891.9|3888.4|3888.9|3884.9|0
1636730400000|2021-11-12 15:20:00|3892.4|3888.9|3894.9|3890.9|3894.9|3891.4|3892.4|3888.9|0
1636730700000|2021-11-12 15:25:00|3894.4|3890.4|3891.9|3888.4|3894.4|3891.4|3891.9|3887.4|0
1636731000000|2021-11-12 15:30:00|3892.4|3888.9|3893.9|3890.4|3894.4|3891.4|3891.9|3888.4|0
1636731300000|2021-11-12 15:35:00|3894.4|3889.9|3899.9|3895.9|3900.4|3896.4|3894.4|3889.4|0
1636731600000|2021-11-12 15:40:00|3900.4|3896.4|3901.4|3896.9|3902.9|3898.9|3900.4|3896.4|0
1636731900000|2021-11-12 15:45:00|3900.9|3896.4|3900.4|3896.9|3900.9|3897.9|3899.4|3895.4|0
1636732200000|2021-11-12 15:50:00|3899.9|3896.4|3900.4|3897.4|3900.9|3897.4|3899.4|3895.4|0
1636732500000|2021-11-12 15:55:00|3900.9|3897.9|3902.4|3898.9|3902.9|3898.9|3900.9|3896.9|0
1636732800000|2021-11-12 16:00:00|3902.9|3898.4|3899.9|3895.9|3903.4|3899.4|3899.9|3895.9|0
1636733100000|2021-11-12 16:05:00|3899.4|3895.4|3898.9|3893.9|3899.4|3895.4|3898.9|3893.9|0
1636733400000|2021-11-12 16:10:00|3898.4|3893.4|3897.9|3893.9|3898.4|3893.9|3897.9|3893.4|0
1636733700000|2021-11-12 16:15:00|3898.4|3895.9|3899.9|3895.9|3900.4|3896.4|3898.4|3895.9|0
1636734000000|2021-11-12 16:20:00|3900.4|3896.4|3900.9|3896.4|3901.4|3897.9|3899.9|3896.4|1
1636734300000|2021-11-12 16:25:00|3901.4|3895.9|3907.9|3891.9|3907.9|3895.9|3900.9|3891.9|0
1636734600000|2021-11-12 16:30:00|3908.4|3891.4|3907.4|3890.4|3909.4|3891.9|3906.4|3890.4|0
1636734900000|2021-11-12 16:35:00|3907.9|3889.9|3907.9|3889.4|3914.4|3890.9|3907.4|3882.4|0
1636735200000|2021-11-12 16:40:00|3917.4|3881.4|3916.9|3881.4|3917.4|3881.4|3916.9|3881.4|0
1636736100000|2021-11-12 16:55:00||3880.4||3880.4||3882.4||3880.4|0
1636737600000|2021-11-12 17:20:00|3918.4|3872.4|3925.9|3880.9|3925.9|3880.9|3918.4|3872.4|0
1636738200000|2021-11-12 17:30:00|3931.9|3881.4|3925.4|3881.4|3931.9|3881.4|3925.4|3881.4|0
1636738800000|2021-11-12 17:40:00|3931.9|3873.9|3924.9|3873.9|3931.9|3873.9|3924.9|3873.9|0
1636739100000|2021-11-12 17:45:00|3924.4|3865.9|3924.4|3874.4|3924.4|3874.4|3924.4|3865.9|0
1636740000000|2021-11-12 18:00:00|3931.9|3874.9|3923.9|3874.9|3931.9|3874.9|3923.9|3874.9|0
1636740300000|2021-11-12 18:05:00|3923.4|3852.4|3923.4|3875.4|3923.4|3875.4|3923.4|3852.4|0
1636741200000|2021-11-12 18:20:00|3922.9|3852.4|3922.9|3875.9|3922.9|3875.9|3922.9|3852.4|0
1636741500000|2021-11-12 18:25:00|3922.4|3867.4|3921.9|3876.9|3922.4|3876.9|3921.9|3867.4|0
1636741800000|2021-11-12 18:30:00|3930.4|3877.4|3921.4|3877.4|3930.4|3877.4|3921.4|3877.4|0
1636742700000|2021-11-12 18:45:00|3920.9|3852.4|3920.9|3877.9|3920.9|3877.9|3920.9|3852.4|0
1636743000000|2021-11-12 18:50:00|3929.4|3878.4|3920.4|3878.4|3929.4|3878.4|3920.4|3878.4|0
1636743600000|2021-11-12 19:00:00|3919.9|3869.9|3919.9|3878.9|3919.9|3878.9|3919.9|3869.9|0
1636744500000|2021-11-12 19:15:00|3928.4|3879.4|3919.4|3879.4|3928.4|3879.4|3919.4|3879.4|0
1636745100000|2021-11-12 19:25:00|3931.9|3879.9|3918.9|3879.9|3931.9|3879.9|3918.9|3879.9|0
1636745700000|2021-11-12 19:35:00|3927.4|3872.4|3918.4|3872.4|3927.4|3872.4|3918.4|3872.4|0
1636746600000|2021-11-12 19:50:00|3926.9|3872.9|3917.4|3873.4|3926.9|3873.4|3917.4|3872.9|0
1636746900000|2021-11-12 19:55:00|3916.9|3852.4|3916.9|3873.9|3916.9|3873.9|3916.9|3852.4|0
1636747500000|2021-11-12 20:05:00|3925.4|3874.4|3924.4|3874.4|3925.4|3874.4|3924.4|3874.4|0
1636747800000|2021-11-12 20:10:00|3923.9|3852.4|3923.4|3875.4|3931.9|3875.4|3923.4|3852.4|0
1636748400000|2021-11-12 20:20:00|3931.9|3875.9|3922.4|3876.4|3931.9|3876.4|3922.4|3875.9|0
1636749000000|2021-11-12 20:30:00|3931.9|3876.9|3920.9|3877.9|3931.9|3877.9|3920.9|3852.4|0
1636749300000|2021-11-12 20:35:00|3929.4|3878.4|3919.9|3878.9|3929.4|3878.9|3919.9|3869.9|0
1636749900000|2021-11-12 20:45:00|3919.4|3870.4|3931.9|3852.4|3931.9|3879.9|3918.4|3852.4|0
1636959600000|2021-11-15 07:00:00|3926.4|3866.4|3925.9|3866.9|3926.4|3867.9|3925.9|3866.4|0
1636960800000|2021-11-15 07:20:00|3902.9||3902.9||3902.9||3902.9||0
1636961700000|2021-11-15 07:35:00||3852.4||3872.9||3872.9||3852.4|0
1636962000000|2021-11-15 07:40:00||3873.4||3873.4||3873.4||3873.4|0
1636962900000|2021-11-15 07:55:00|3902.4|3873.9|3902.4|3876.9|3902.4|3880.9|3901.9|3873.4|0
1636963200000|2021-11-15 08:00:00|3902.9|3877.9|3901.9|3895.9|3902.9|3895.9|3900.9|3877.9|0
1636963500000|2021-11-15 08:05:00|3901.4|3895.4|3895.9|3890.9|3901.4|3895.4|3895.9|3888.9|1
1636963800000|2021-11-15 08:10:00|3895.4|3890.4|3889.9|3884.4|3895.4|3890.4|3889.9|3884.4|0
1636964100000|2021-11-15 08:15:00|3889.4|3883.9|3888.9|3882.9|3890.9|3884.4|3888.9|3882.9|0
1636964400000|2021-11-15 08:20:00|3888.4|3882.4|3887.9|3883.4|3890.4|3885.4|3886.9|3881.9|0
1636964700000|2021-11-15 08:25:00|3888.4|3882.9|3890.4|3885.4|3890.4|3885.4|3887.9|3882.9|0
1636965000000|2021-11-15 08:30:00|3890.9|3885.9|3888.4|3882.4|3892.4|3887.4|3886.9|3881.9|0
1636965300000|2021-11-15 08:35:00|3887.9|3881.9|3881.9|3875.9|3887.9|3881.9|3881.9|3875.9|0
1636965600000|2021-11-15 08:40:00|3881.4|3875.4|3884.9|3878.9|3884.9|3878.9|3880.9|3875.4|0
1636965900000|2021-11-15 08:45:00|3885.4|3879.4|3888.4|3882.9|3888.4|3882.9|3885.4|3879.4|0
1636966200000|2021-11-15 08:50:00|3888.9|3883.4|3889.4|3883.9|3889.9|3883.9|3888.9|3883.4|0
1636966500000|2021-11-15 08:55:00|3889.9|3884.4|3885.9|3880.9|3889.9|3884.9|3885.9|3880.4|0
1636966800000|2021-11-15 09:00:00|3885.4|3880.4|3885.9|3881.9|3886.4|3881.9|3884.9|3879.9|0
1636967100000|2021-11-15 09:05:00|3885.4|3881.4|3883.9|3878.9|3885.4|3881.4|3883.9|3878.4|0
1636967400000|2021-11-15 09:10:00|3883.4|3879.4|3881.9|3875.9|3883.4|3879.4|3881.9|3875.9|1
1636967700000|2021-11-15 09:15:00|3882.4|3876.4|3882.9|3877.9|3882.9|3877.9|3881.9|3876.4|0
1636968000000|2021-11-15 09:20:00|3882.4|3877.4|3880.9|3874.9|3882.4|3877.4|3880.9|3874.9|0
1636968300000|2021-11-15 09:25:00|3879.9|3874.4|3878.9|3873.4|3879.9|3874.4|3878.9|3872.9|0
1636968600000|2021-11-15 09:30:00|3879.4|3873.9|3881.9|3877.4|3882.4|3877.4|3879.4|3873.9|0
1636968900000|2021-11-15 09:35:00|3881.4|3876.9|3879.4|3874.4|3881.4|3876.9|3878.9|3873.9|0
1636969200000|2021-11-15 09:40:00|3879.9|3874.9|3880.9|3875.4|3880.9|3875.4|3879.9|3874.9|0
1636969500000|2021-11-15 09:45:00|3881.4|3875.9|3882.4|3877.4|3882.4|3877.4|3880.9|3875.9|0
1636969800000|2021-11-15 09:50:00|3882.9|3877.9|3884.9|3879.4|3884.9|3879.4|3882.9|3877.9|0
1636970100000|2021-11-15 09:55:00|3885.4|3879.9|3889.4|3884.4|3889.4|3884.4|3885.4|3879.9|0
1636970400000|2021-11-15 10:00:00|3888.9|3883.9|3888.9|3883.4|3888.9|3883.9|3888.9|3883.4|0
1636970700000|2021-11-15 10:05:00|3889.4|3883.9|3893.4|3888.4|3893.4|3888.4|3889.4|3883.9|0
1636971000000|2021-11-15 10:10:00|3892.9|3887.9|3892.9|3888.4|3893.4|3888.4|3892.9|3887.9|0
1636971300000|2021-11-15 10:15:00|3892.4|3887.9|3890.9|3884.9|3892.4|3887.9|3890.9|3884.9|0
1636971600000|2021-11-15 10:20:00|3890.4|3885.4|3889.9|3884.4|3890.4|3885.4|3889.9|3884.4|0
1636971900000|2021-11-15 10:25:00|3890.4|3883.9|3890.9|3885.4|3890.9|3885.4|3890.4|3883.9|0
1636972200000|2021-11-15 10:30:00|3891.4|3885.9|3891.9|3886.4|3891.9|3886.4|3891.4|3885.9|0
1636972500000|2021-11-15 10:35:00|3892.4|3886.9|3892.9|3887.4|3893.4|3887.4|3891.9|3886.9|0
1636972800000|2021-11-15 10:40:00|3892.4|3886.9|3890.9|3885.4|3892.4|3886.9|3890.9|3885.4|0
1636973400000|2021-11-15 10:50:00|3891.4|3885.9|3891.9|3886.4|3892.4|3886.4|3891.4|3885.9|0
1636973700000|2021-11-15 10:55:00|3892.4|3886.9|3892.9|3887.4|3893.4|3887.4|3891.9|3886.9|0
1636974000000|2021-11-15 11:00:00|3893.4|3887.9|3893.9|3888.4|3893.9|3888.4|3893.4|3887.9|0
1636974300000|2021-11-15 11:05:00|3894.4|3888.9|3895.4|3890.4|3895.4|3890.4|3894.4|3888.9|0
1636974600000|2021-11-15 11:10:00|3894.9|3889.9|3894.9|3889.4|3894.9|3889.9|3894.9|3889.4|0
1636974900000|2021-11-15 11:15:00|3894.4|3888.9|3890.9|3885.4|3894.4|3888.9|3890.9|3884.9|0
1636975200000|2021-11-15 11:20:00|3890.4|3884.9|3887.9|3883.4|3890.4|3884.9|3887.9|3882.9|0
1636975500000|2021-11-15 11:25:00|3887.4|3882.9|3889.4|3883.4|3889.4|3883.4|3886.9|3881.9|0
1636975800000|2021-11-15 11:30:00|3889.9|3883.9|3892.9|3887.4|3892.9|3887.4|3889.9|3883.9|0
1636976100000|2021-11-15 11:35:00|3893.4||3892.9||3893.4||3892.9||0
1636977000000|2021-11-15 11:50:00|3892.4|3886.9|3892.9|3887.4|3892.9|3887.4|3891.9|3886.9|0
1636977300000|2021-11-15 11:55:00|3893.4|3887.9|3893.9|3889.4|3894.4|3889.4|3893.4|3887.9|0
1636977600000|2021-11-15 12:00:00|3896.9|3886.4|3896.9|3890.9|3901.4|3890.9|3896.9|3886.4|0
1636977900000|2021-11-15 12:05:00||3891.4||3891.9||3891.9||3891.4|0
1636978200000|2021-11-15 12:10:00||3891.4||3891.9||3891.9||3891.4|0
1636978500000|2021-11-15 12:15:00|3897.4|3891.4|3896.9|3891.9|3897.4|3891.9|3896.9|3891.4|0
1636978800000|2021-11-15 12:20:00|3897.4||3897.4||3897.9||3897.4||0
1636979100000|2021-11-15 12:25:00|3897.9|3892.4|3897.9|3892.9|3898.4|3892.9|3897.9|3892.4|0
1636979400000|2021-11-15 12:30:00|3897.4|3892.4|3896.9|3890.9|3897.4|3892.4|3896.9|3890.9|0
1636979700000|2021-11-15 12:35:00||3891.4||3891.9||3891.9||3891.4|0
1636980000000|2021-11-15 12:40:00|3897.4||3897.4||3897.4||3897.4||0
1636980300000|2021-11-15 12:45:00|3896.9|3892.4|3900.4|3894.9|3900.4|3894.9|3896.9|3892.4|0
1636980600000|2021-11-15 12:50:00|3900.9|3895.9|3902.9|3897.9|3903.4|3897.9|3900.9|3895.9|0
1636980900000|2021-11-15 12:55:00||3897.4||3896.9||3897.4||3896.9|0
1636981200000|2021-11-15 13:00:00|3902.4|3896.4|3900.9|3896.9|3902.4|3896.9|3900.9|3896.4|0
1636981500000|2021-11-15 13:05:00|3901.4|3896.4|3901.4|3896.9|3901.4|3896.9|3901.4|3896.4|0
1636981800000|2021-11-15 13:10:00|3901.9|3897.4|3904.4|3898.9|3904.4|3898.9|3901.9|3897.4|0
1636982100000|2021-11-15 13:15:00|3904.9|3899.4|3905.9|3900.9|3906.4|3900.9|3904.4|3899.4|0
1636982400000|2021-11-15 13:20:00|3906.4|3901.4|3907.9|3902.9|3908.4|3902.9|3906.4|3901.4|0
1636982700000|2021-11-15 13:25:00|3907.4|3902.4|3909.4|3896.9|3909.4|3902.4|3905.9|3896.9|0
1636983000000|2021-11-15 13:30:00|3908.9|3897.4|3903.9|3898.9|3908.9|3899.9|3903.9|3897.4|0
1636983300000|2021-11-15 13:35:00|3903.4|3898.4|3901.9|3896.9|3903.4|3898.9|3901.9|3896.4|0
1636983600000|2021-11-15 13:40:00|3901.4|3896.4|3900.9|3894.9|3901.4|3896.4|3899.9|3894.9|0
1636983900000|2021-11-15 13:45:00|3901.4|3895.9|3900.9|3895.4|3901.4|3895.9|3900.9|3895.4|0
1636984200000|2021-11-15 13:50:00|3900.4|3894.9|3896.9|3891.9|3900.4|3894.9|3896.9|3891.9|0
1636984500000|2021-11-15 13:55:00|3897.4||3897.9||3897.9||3896.9||0
1636984800000|2021-11-15 14:00:00|3897.4|3892.4|3896.9|3891.4|3897.4|3892.9|3896.9|3891.4|0
1636985100000|2021-11-15 14:05:00|3896.4|3891.9|3895.4|3890.9|3896.4|3891.9|3894.9|3890.4|0
1636985400000|2021-11-15 14:10:00|3894.9|3890.4|3895.9|3890.9|3895.9|3890.9|3894.9|3890.4|0
1636985700000|2021-11-15 14:15:00|3896.4|3890.4|3895.9|3890.9|3896.4|3890.9|3895.9|3890.4|0
1636986000000|2021-11-15 14:20:00|3896.9|3887.9|3896.4|3888.9|3896.9|3888.9|3896.4|3887.9|0
1636986300000|2021-11-15 14:25:00|3896.9|3889.4|3895.4|3889.9|3896.9|3890.9|3895.4|3889.4|0
1636986600000|2021-11-15 14:30:00|3894.9|3889.4|3898.9|3893.4|3898.9|3893.4|3892.4|3887.9|0
1636986900000|2021-11-15 14:35:00|3899.4|3893.9|3899.9|3894.4|3901.4|3895.4|3898.9|3893.9|0
1636987200000|2021-11-15 14:40:00|3898.9|3893.9|3897.9|3892.4|3898.9|3893.9|3897.9|3892.4|0
1636987500000|2021-11-15 14:45:00|3897.4|3891.9|3895.9|3890.4|3897.4|3891.9|3895.9|3890.4|0
1636987800000|2021-11-15 14:50:00|3895.4|3889.9|3894.4|3889.4|3895.4|3890.4|3893.9|3888.9|0
1636988100000|2021-11-15 14:55:00|3894.9|3888.9|3893.9|3889.4|3894.9|3889.4|3893.9|3888.9|0
1636988400000|2021-11-15 15:00:00|3894.4|3889.9|3895.9|3890.4|3895.9|3890.4|3893.9|3889.9|0
1636988700000|2021-11-15 15:05:00|3896.4|3890.9|3894.9|3889.4|3897.4|3891.4|3894.9|3889.4|0
1636989000000|2021-11-15 15:10:00|3894.4|3888.9|3891.9|3886.9|3894.4|3889.4|3891.9|3886.4|0
1636989300000|2021-11-15 15:15:00|3891.4|3886.4|3890.9|3885.9|3891.4|3886.9|3890.9|3885.9|0
1636989600000|2021-11-15 15:20:00||3886.4||3885.4||3886.4||3884.9|0
1636989900000|2021-11-15 15:25:00|3890.4|3884.9|3889.9|3885.4|3890.4|3885.4|3889.9|3884.9|0
1636990200000|2021-11-15 15:30:00|3889.4|3884.9|3888.9|3883.9|3889.4|3885.4|3888.9|3883.9|0
1636990500000|2021-11-15 15:35:00|3889.4|3884.4|3890.9|3885.4|3890.9|3885.4|3889.4|3884.4|0
1636990800000|2021-11-15 15:40:00|3891.4|3885.9|3891.4|3886.4|3891.4|3886.4|3890.9|3885.9|0
1636991100000|2021-11-15 15:45:00|3890.9|3886.9|3893.9|3888.4|3894.4|3888.4|3890.9|3886.9|0
1636992000000|2021-11-15 16:00:00|3894.4|3888.9|3894.9|3889.4|3895.4|3889.4|3894.4|3888.9|0
1636992300000|2021-11-15 16:05:00|3895.4|3889.9|3895.9|3890.4|3895.9|3890.4|3894.9|3889.9|0
1636992900000|2021-11-15 16:15:00|3896.4|3890.9|3896.9|3891.4|3896.9|3891.4|3895.9|3890.9|0
1636993200000|2021-11-15 16:20:00|3896.4|3890.9|3895.9|3890.9|3896.4|3890.9|3895.9|3890.9|0
1636993500000|2021-11-15 16:25:00|3900.4|3890.4|3901.9|3885.4|3901.9|3890.4|3900.4|3885.4|0
1636993800000|2021-11-15 16:30:00|3901.4|3884.9|3902.9|3886.4|3903.9|3886.4|3900.4|3883.4|0
1636994100000|2021-11-15 16:35:00|3903.4|3886.9|3901.9|3884.9|3903.4|3887.4|3901.4|3877.9|0
1636994400000|2021-11-15 16:40:00|3915.4|3877.4|3908.9|3873.4|3915.4|3877.4|3908.9|3871.4|0
1636995000000|2021-11-15 16:50:00||3871.4||3871.4||3871.4||3871.4|0
1636995900000|2021-11-15 17:05:00|3910.9|3863.4|3910.9|3872.4|3911.4|3872.4|3910.4|3863.4|0
1636996200000|2021-11-15 17:10:00|3931.9|3872.9|3912.4|3872.9|3931.9|3872.9|3912.4|3872.9|0
1636997100000|2021-11-15 17:25:00|3920.4|3873.4|3911.9|3873.4|3920.4|3873.4|3911.9|3873.4|0
1636997400000|2021-11-15 17:30:00|3931.9|3873.9|3918.4|3874.9|3931.9|3874.9|3918.4|3865.4|0
1636997700000|2021-11-15 17:35:00|3917.9|3866.4|3917.4|3867.9|3926.4|3867.9|3917.4|3866.4|0
1636998300000|2021-11-15 17:45:00|3925.9|3868.4|3916.9|3868.4|3925.9|3868.4|3916.9|3868.4|0
1636998600000|2021-11-15 17:50:00|3916.4|3859.9|3915.9|3869.4|3924.9|3869.4|3915.9|3859.9|0
1636999200000|2021-11-15 18:00:00|3924.4|3869.9|3914.9|3870.4|3931.9|3870.4|3914.9|3869.9|0
1636999500000|2021-11-15 18:05:00|3923.4|3870.9|3913.9|3871.4|3923.4|3871.4|3913.9|3862.4|0
1637000400000|2021-11-15 18:20:00|3913.4|3871.9|3912.9|3872.4|3913.4|3872.4|3912.9|3863.4|0
1637001600000|2021-11-15 18:40:00|3912.4|3863.9|3911.9|3873.4|3912.4|3873.4|3911.9|3863.9|0
1637002500000|2021-11-15 18:55:00|3911.4|3864.9|3910.9|3874.4|3919.9|3874.4|3910.9|3864.9|0
1637003400000|2021-11-15 19:10:00||3852.4||3872.4||3872.4||3852.4|0
1637004000000|2021-11-15 19:20:00|3918.9|3871.4|3910.4|3871.4|3918.9|3871.4|3910.4|3871.4|0
1637004300000|2021-11-15 19:25:00|3909.9|3863.4|3908.9|3864.9|3918.4|3871.9|3908.9|3852.4|0
1637004600000|2021-11-15 19:30:00|3917.4|3865.4|3908.4|3865.4|3917.4|3865.4|3908.4|3865.4|0
1637005200000|2021-11-15 19:40:00|3907.9|3856.9|3907.9|3865.9|3907.9|3865.9|3907.9|3856.9|0
1637005800000|2021-11-15 19:50:00|3908.9|3857.4|3908.4|3866.9|3908.9|3866.9|3908.4|3857.4|0
1637006100000|2021-11-15 19:55:00|3931.9|3867.4|3907.9|3867.4|3931.9|3867.4|3907.9|3867.4|0
1637007600000|2021-11-15 20:20:00|3916.4|3867.9|3909.4|3867.9|3916.4|3867.9|3909.4|3867.9|0
1637007900000|2021-11-15 20:25:00|3908.9|3859.4|3908.9|3868.4|3908.9|3868.4|3908.9|3859.4|0
1637008500000|2021-11-15 20:35:00|3916.4|3868.9|3915.9|3869.4|3924.4|3869.4|3915.9|3868.9|0
1637008800000|2021-11-15 20:40:00|3931.9|3869.9|3915.4|3869.9|3931.9|3869.9|3915.4|3869.9|0
1637009100000|2021-11-15 20:45:00|3923.9|3870.4|3931.9|3852.4|3931.9|3870.9|3914.4|3852.4|0
1637046000000|2021-11-16 07:00:00|3923.9|3862.9|3931.9|3852.4|3932.4|3862.9|3923.9|3852.4|0
1637049000000|2021-11-16 07:50:00|3930.9|3852.9|3929.4|3859.4|3930.9|3859.9|3929.4|3852.9|0
1637049300000|2021-11-16 07:55:00|3923.4|3865.9|3923.4|3872.9|3923.4|3872.9|3923.4|3865.9|0
1637049600000|2021-11-16 08:00:00|3917.9|3878.9|3901.4|3895.9|3917.9|3900.4|3901.4|3878.9|0
1637049900000|2021-11-16 08:05:00|3900.9|3896.4|3895.9|3890.4|3900.9|3896.4|3895.4|3888.9|0
1637050200000|2021-11-16 08:10:00|3896.4|3891.4|3897.9|3892.4|3897.9|3892.4|3896.4|3891.4|0
1637050500000|2021-11-16 08:15:00|3898.4|3892.9|3897.4|3890.9|3900.4|3895.4|3897.4|3890.9|0
1637050800000|2021-11-16 08:20:00|3896.9|3890.4|3894.4|3889.4|3896.9|3891.4|3894.4|3889.4|0
1637051100000|2021-11-16 08:25:00|3894.9|3888.9|3894.4|3888.9|3894.9|3889.4|3894.4|3888.9|0
1637051400000|2021-11-16 08:30:00|3893.9|3889.4|3896.4|3890.9|3896.9|3891.4|3893.4|3889.4|0
1637051700000|2021-11-16 08:35:00|3895.9|3891.4|3891.4|3885.9|3895.9|3891.4|3891.4|3885.9|0
1637052000000|2021-11-16 08:40:00|3890.9|3885.4|3891.4|3885.9|3891.4|3885.9|3889.4|3884.4|0
1637052300000|2021-11-16 08:45:00|3890.9|3885.4|3892.9|3886.9|3892.9|3886.9|3890.4|3884.9|0
1637052600000|2021-11-16 08:50:00|3893.4|3887.4|3892.4|3887.9|3894.9|3889.9|3892.4|3887.4|0
1637052900000|2021-11-16 08:55:00|3891.9|3887.4|3891.4|3885.9|3891.9|3887.4|3891.4|3885.4|0
1637053200000|2021-11-16 09:00:00|3890.4|3885.4|3889.4|3884.4|3890.4|3885.9|3889.4|3883.9|0
1637053500000|2021-11-16 09:05:00|3889.9|3884.9|3892.4|3886.4|3892.4|3886.4|3889.9|3884.9|0
1637053800000|2021-11-16 09:10:00|3892.9|3886.9|3894.4|3888.4|3894.9|3888.4|3892.4|3886.9|0
1637054100000|2021-11-16 09:15:00|3894.9|3888.9|3891.4|3886.4|3894.9|3889.4|3891.4|3885.9|0
1637054700000|2021-11-16 09:25:00|3890.9|3885.9|3891.4|3886.4|3891.4|3886.4|3890.4|3885.4|0
1637055000000|2021-11-16 09:30:00|3891.9|3886.9|3893.4|3888.4|3893.4|3888.4|3891.4|3886.9|0
1637055300000|2021-11-16 09:35:00|3893.9|3888.9|3894.4|3888.4|3895.4|3890.4|3893.9|3888.4|0
1637055600000|2021-11-16 09:40:00|3893.9||3893.4||3893.9||3893.4||0
1637055900000|2021-11-16 09:45:00|3893.9|3888.9|3896.4|3890.9|3896.9|3891.4|3893.4|3888.9|0
1637056200000|2021-11-16 09:50:00|3895.9|3891.4|3895.4|3889.4|3895.9|3891.4|3895.4|3889.4|0
1637056500000|2021-11-16 09:55:00|3895.9|3889.9|3896.4|3890.9|3896.9|3891.4|3895.4|3889.9|0
1637056800000|2021-11-16 10:00:00|3895.9|3890.4|3894.4|3889.4|3895.9|3890.4|3894.4|3889.4|0
1637057100000|2021-11-16 10:05:00|3894.9|3890.4|3893.4|3888.4|3895.9|3890.4|3893.4|3888.4|0
1637057400000|2021-11-16 10:10:00|3892.9|3887.9|3890.4|3885.4|3892.9|3887.9|3890.4|3885.4|0
1637057700000|2021-11-16 10:15:00|3889.9|3884.9|3889.9|3885.4|3889.9|3885.4|3889.4|3884.9|0
1637058000000|2021-11-16 10:20:00|3890.4|3885.9|3892.4|3886.4|3892.4|3886.4|3890.4|3885.9|0
1637058300000|2021-11-16 10:25:00|3891.9|3885.9|3890.9|3885.4|3891.9|3885.9|3890.4|3885.4|0
1637058600000|2021-11-16 10:30:00|3890.4||3890.4||3890.4||3890.4||0
1637058900000|2021-11-16 10:35:00|3890.9|3885.9|3891.9|3886.4|3891.9|3886.4|3890.4|3885.9|0
1637059200000|2021-11-16 10:40:00|3891.4||3891.4||3891.9||3891.4||0
1637059500000|2021-11-16 10:45:00|3891.9||3891.4||3891.9||3891.4||0
1637059800000|2021-11-16 10:50:00|3891.9|3885.9|3892.4|3886.4|3892.4|3886.4|3891.4|3885.9|0
1637060100000|2021-11-16 10:55:00|3892.9|3886.9|3893.4|3887.4|3893.4|3887.4|3892.4|3886.9|0
1637060400000|2021-11-16 11:00:00|3892.9|3886.9|3909.9|3887.4|3927.4|3895.4|3892.4|3872.4|0
1637060700000|2021-11-16 11:05:00|3909.4|3886.9|3902.4|3896.9|3909.4|3903.9|3902.4|3886.9|0
1637061000000|2021-11-16 11:10:00|3902.9|3897.4|3909.9|3904.4|3928.4|3905.4|3902.9|3893.9|0
1637061300000|2021-11-16 11:15:00|3909.4|3903.9|3907.9|3902.4|3909.4|3903.9|3903.9|3898.9|0
1637061600000|2021-11-16 11:20:00|3908.4|3902.9|3908.9|3902.9|3909.4|3903.9|3908.4|3902.9|0
1637061900000|2021-11-16 11:25:00|3911.4|3900.9|3919.4|3913.9|3931.9|3913.9|3911.4|3900.9|0
1637062200000|2021-11-16 11:30:00|3919.9|3914.4|3921.4|3916.9|3926.9|3920.9|3919.4|3914.4|0
1637062500000|2021-11-16 11:35:00|3921.9|3916.4|3921.4|3915.9|3922.9|3916.4|3921.4|3915.9|0
1637062800000|2021-11-16 11:40:00|3920.9|3915.4|3919.9|3914.9|3920.9|3915.4|3919.4|3914.4|0
1637063100000|2021-11-16 11:45:00|3920.4|3914.4|3914.4|3909.4|3920.4|3914.4|3914.4|3909.4|0
1637063400000|2021-11-16 11:50:00|3913.9|3908.9|3912.4|3907.9|3913.9|3909.9|3912.4|3907.4|0
1637063700000|2021-11-16 11:55:00|3912.9|3908.4|3916.4|3910.9|3916.9|3910.9|3912.9|3908.4|0
1637064000000|2021-11-16 12:00:00|3918.9|3907.9|3915.9|3909.9|3919.4|3909.9|3914.4|3905.9|0
1637064300000|2021-11-16 12:05:00|3916.4|3910.4|3910.9|3905.9|3916.4|3910.9|3910.9|3905.9|0
1637064600000|2021-11-16 12:10:00|3910.4|3905.4|3910.9|3904.9|3910.9|3905.4|3909.9|3904.4|0
1637065200000|2021-11-16 12:20:00|3910.4|3904.4|3910.9|3904.9|3910.9|3904.9|3909.9|3904.4|0
1637065500000|2021-11-16 12:25:00|3910.4|3904.4|3908.9|3903.9|3910.4|3904.4|3908.9|3903.4|0
1637065800000|2021-11-16 12:30:00|3909.4||3908.9||3909.4||3908.9||0
1637066100000|2021-11-16 12:35:00|3909.4|3904.4|3909.9|3904.9|3909.9|3904.9|3908.9|3904.4|0
1637066400000|2021-11-16 12:40:00|3910.4|3904.4|3909.9|3904.9|3910.4|3904.9|3909.9|3904.4|0
1637066700000|2021-11-16 12:45:00|3910.4|3906.9|3910.9|3906.9|3910.9|3907.4|3910.4|3906.9|0
1637067000000|2021-11-16 12:50:00|3910.4|3905.4|3909.9|3904.9|3910.4|3905.4|3909.9|3904.4|1
1637067300000|2021-11-16 12:55:00|3910.4|3905.4|3910.9|3905.9|3910.9|3905.9|3909.9|3905.4|0
1637067600000|2021-11-16 13:00:00|3911.4|3906.4|3911.9|3906.9|3911.9|3906.9|3910.9|3906.4|0
1637067900000|2021-11-16 13:05:00|3912.4|3907.4|3914.9|3909.9|3915.4|3909.9|3912.4|3907.4|0
1637068200000|2021-11-16 13:10:00|3914.4|3909.4|3913.9|3908.9|3914.4|3909.4|3913.9|3908.4|0
1637068500000|2021-11-16 13:15:00|3914.4|3909.9|3915.9|3910.9|3915.9|3910.9|3914.4|3909.9|0
1637068800000|2021-11-16 13:20:00|3916.4|3911.4|3917.4|3911.9|3917.9|3911.9|3916.4|3911.4|0
1637069100000|2021-11-16 13:25:00|3921.4|3911.4|3921.9|3909.9|3921.9|3911.9|3921.4|3909.9|0
1637069400000|2021-11-16 13:30:00|3922.4|3910.4|3918.4|3913.4|3922.4|3914.4|3918.4|3910.4|0
1637069700000|2021-11-16 13:35:00|3918.9|3913.9|3919.9|3914.4|3919.9|3914.4|3918.9|3913.9|0
1637070000000|2021-11-16 13:40:00|3920.4|3914.9|3920.4|3915.4|3920.4|3915.4|3920.4|3914.9|0
1637070300000|2021-11-16 13:45:00|3919.4|3914.9|3918.4|3913.4|3919.4|3915.4|3918.4|3913.4|0
1637070600000|2021-11-16 13:50:00|3918.9|3912.9|3919.4|3914.4|3919.9|3914.4|3918.9|3912.9|0
1637070900000|2021-11-16 13:55:00|3919.9|3914.9|3920.4|3915.4|3920.9|3915.4|3919.4|3914.9|0
1637071200000|2021-11-16 14:00:00|3920.9|3914.9|3919.4|3914.4|3920.9|3915.4|3919.4|3914.4|0
1637071500000|2021-11-16 14:05:00|3919.9|3914.9|3922.4|3916.4|3922.4|3916.4|3919.4|3914.9|0
1637071800000|2021-11-16 14:10:00|3921.9|3915.9|3924.9|3913.4|3924.9|3915.9|3921.9|3913.4|0
1637072100000|2021-11-16 14:15:00|3923.9|3913.9|3920.9|3916.4|3923.9|3916.4|3920.9|3913.9|0
1637072400000|2021-11-16 14:20:00|3921.4|3916.9|3922.9|3917.4|3922.9|3917.4|3920.9|3916.9|0
1637072700000|2021-11-16 14:25:00|3922.4|3916.9|3921.9|3916.4|3922.4|3916.9|3920.9|3916.4|0
1637073000000|2021-11-16 14:30:00|3922.4|3916.9|3918.9|3913.9|3924.4|3918.4|3918.9|3913.4|0
1637073300000|2021-11-16 14:35:00|3919.4|3914.4|3921.9|3916.4|3921.9|3916.4|3919.4|3913.4|0
1637073600000|2021-11-16 14:40:00|3922.4|3916.9|3920.9|3916.4|3925.4|3920.4|3920.9|3916.4|0
1637073900000|2021-11-16 14:45:00|3920.4|3915.9|3914.9|3909.4|3920.4|3915.9|3914.9|3909.4|0
1637074200000|2021-11-16 14:50:00|3915.4|3909.9|3917.9|3911.9|3917.9|3911.9|3914.9|3909.9|0
1637074500000|2021-11-16 14:55:00|3917.4|3912.4|3918.4|3912.9|3918.4|3912.9|3916.9|3912.4|0
1637074800000|2021-11-16 15:00:00|3916.9|3913.4|3920.9|3915.9|3923.4|3917.9|3916.9|3913.4|16
1637075100000|2021-11-16 15:05:00|3921.4|3916.4|3921.9|3917.4|3921.9|3917.4|3920.9|3916.4|2
1637075400000|2021-11-16 15:10:00|3922.4|3917.9|3921.9|3916.4|3923.9|3918.9|3921.9|3916.4|1
1637075700000|2021-11-16 15:15:00|3922.4|3916.9|3923.9|3918.9|3923.9|3918.9|3921.9|3916.9|0
1637076000000|2021-11-16 15:20:00|3924.4|3919.4|3925.9|3920.9|3926.4|3920.9|3923.9|3919.4|0
1637076300000|2021-11-16 15:25:00|3924.9|3920.4|3924.9|3918.9|3924.9|3920.4|3924.9|3918.9|0
1637076600000|2021-11-16 15:30:00|3923.9|3918.4|3924.4|3918.9|3924.4|3918.9|3923.9|3918.4|0
1637076900000|2021-11-16 15:35:00|3923.9|3919.4|3926.4|3922.9|3926.4|3922.9|3923.9|3919.4|0
1637077200000|2021-11-16 15:40:00|3925.9|3921.4|3926.9|3921.9|3927.4|3921.9|3925.9|3921.4|1
1637077500000|2021-11-16 15:45:00|3927.4|3921.4|3924.9|3919.9|3927.4|3921.4|3923.9|3918.4|0
1637077800000|2021-11-16 15:50:00|3925.4|3920.4|3928.4|3923.9|3928.9|3923.9|3924.9|3920.4|1
1637078100000|2021-11-16 15:55:00|3927.9|3923.4|3925.4|3919.9|3927.9|3923.9|3925.4|3919.9|0
1637078400000|2021-11-16 16:00:00|3925.9|3919.4|3926.4|3920.9|3926.4|3920.9|3925.4|3919.4|0
1637078700000|2021-11-16 16:05:00|3926.9|3921.4|3926.9|3921.9|3926.9|3921.9|3926.4|3921.4|0
1637079000000|2021-11-16 16:10:00|3927.4|3922.9|3927.4|3924.4|3927.9|3924.4|3927.4|3922.9|2
1637079300000|2021-11-16 16:15:00|3927.9|3924.9|3927.4|3924.4|3927.9|3924.9|3927.4|3924.4|14
1637079600000|2021-11-16 16:20:00|3927.9|3923.9|3926.4|3921.9|3928.4|3924.4|3926.4|3921.9|3
1637079900000|2021-11-16 16:25:00|3926.9|3921.4|3930.9|3914.4|3930.9|3921.4|3926.4|3914.4|0
1637080200000|2021-11-16 16:30:00|3931.4|3913.9|3929.4|3911.9|3932.4|3913.9|3928.4|3911.9|0
1637080500000|2021-11-16 16:35:00|3929.9|3911.4|3931.9|3911.4|3931.9|3911.4|3929.4|3911.4|0
1637080800000|2021-11-16 16:40:00|3932.4|3903.9|3932.4|3902.4|3932.4|3903.9|3932.4|3896.9|0
1637081700000|2021-11-16 16:55:00|3931.9||3931.9||3931.9||3931.9||0
1637082000000|2021-11-16 17:00:00||3902.9||3902.9||3902.9||3902.9|0
1637132400000|2021-11-17 07:00:00|3942.4|3903.4|3942.4|3903.9|3942.4|3903.9|3941.9|3903.4|0
1637132700000|2021-11-17 07:05:00||3904.9||3904.9||3904.9||3904.9|0
1637133300000|2021-11-17 07:15:00||3903.9||3903.9||3903.9||3903.9|0
1637135700000|2021-11-17 07:55:00|3941.9|3904.9|3936.9|3905.9|3942.4|3906.4|3934.9|3904.9|0
1637136000000|2021-11-17 08:00:00|3936.4|3906.4|3935.9|3929.9|3941.9|3929.9|3931.9|3906.4|0
1637136300000|2021-11-17 08:05:00|3935.4|3929.4|3941.4|3934.9|3941.4|3935.4|3933.9|3928.4|13
1637136600000|2021-11-17 08:10:00|3941.9|3936.4|3951.4|3944.9|3951.9|3944.9|3940.9|3936.4|21
1637136900000|2021-11-17 08:15:00|3951.9|3945.4|3947.9|3943.4|3967.9|3946.9|3947.9|3926.9|0
1637137200000|2021-11-17 08:20:00|3948.4|3943.9|3951.4|3945.4|3956.9|3950.4|3948.4|3943.9|0
1637137500000|2021-11-17 08:25:00|3951.9|3945.9|3955.4|3949.4|3956.4|3949.4|3951.9|3945.9|1
1637137800000|2021-11-17 08:30:00|3954.9|3948.9|3954.4|3948.4|3954.9|3948.9|3951.4|3946.4|0
1637138100000|2021-11-17 08:35:00|3954.9|3948.9|3957.9|3952.4|3959.4|3952.4|3954.9|3948.9|0
1637138400000|2021-11-17 08:40:00|3957.4|3951.9|3953.9|3948.9|3957.9|3952.9|3953.9|3948.9|4
1637138700000|2021-11-17 08:45:00|3954.4|3949.4|3954.9|3950.9|3955.4|3951.4|3953.9|3949.4|6
1637139000000|2021-11-17 08:50:00|3955.4|3950.4|3949.9|3945.9|3955.4|3950.4|3949.9|3945.9|5
1637139300000|2021-11-17 08:55:00|3950.4|3946.4|3953.9|3947.4|3953.9|3947.4|3948.4|3943.9|0
1637139600000|2021-11-17 09:00:00|3954.4||3952.9||3954.4||3951.4||0
1637139900000|2021-11-17 09:05:00|3953.4|3947.9|3959.4|3952.4|3959.4|3952.4|3952.9|3947.9|0
1637140200000|2021-11-17 09:10:00|3958.9|3951.9|3953.9|3949.4|3958.9|3951.9|3952.9|3949.4|0
1637140500000|2021-11-17 09:15:00|3953.4|3948.9|3958.4|3951.4|3958.4|3951.4|3952.9|3948.9|0
1637140800000|2021-11-17 09:20:00|3958.9|3952.4|3964.4|3960.4|3966.9|3960.4|3958.9|3952.4|2
1637141100000|2021-11-17 09:25:00|3963.9|3959.9|3964.4|3958.4|3964.9|3959.9|3963.4|3958.4|0
1637141400000|2021-11-17 09:30:00|3964.9|3958.9|3965.4|3961.4|3965.9|3962.4|3964.4|3958.9|12
1637141700000|2021-11-17 09:35:00|3965.9||3967.9||3968.4||3964.9||26
1637142000000|2021-11-17 09:40:00|3968.4|3964.4|3972.9|3966.4|3972.9|3966.4|3967.9|3964.4|28
1637142300000|2021-11-17 09:45:00|3973.4|3966.9|3973.9|3968.4|3976.4|3968.4|3973.4|3966.9|2
1637142600000|2021-11-17 09:50:00|3973.4|3968.9|3975.4|3969.4|3977.4|3969.4|3973.4|3968.9|0
1637142900000|2021-11-17 09:55:00|3975.9|3971.9|3976.9|3973.4|3977.4|3973.4|3975.4|3971.9|2
1637143200000|2021-11-17 10:00:00|3976.4|3973.9|3978.9|3971.9|3979.4|3973.9|3974.9|3971.4|1
1637143500000|2021-11-17 10:05:00|3978.4|3973.9|3969.9|3966.4|3979.4|3974.4|3969.9|3966.4|1
1637143800000|2021-11-17 10:10:00|3969.4|3965.9|3971.4|3965.4|3971.4|3965.9|3968.4|3964.9|1
1637144100000|2021-11-17 10:15:00|3971.9||3973.4||3973.4||3969.9||1
1637144400000|2021-11-17 10:20:00|3972.9|3965.9|3975.4|3967.4|3975.4|3967.4|3972.9|3965.9|1
1637144700000|2021-11-17 10:25:00|3974.9|3969.4|3971.4|3967.4|3975.4|3969.4|3970.9|3967.4|1
1637145000000|2021-11-17 10:30:00|3971.9||3972.9||3972.9||3970.4||1
1637145300000|2021-11-17 10:35:00|3972.4|3966.9|3969.4|3965.4|3972.9|3966.9|3968.9|3965.4|1
1637145600000|2021-11-17 10:40:00|3969.9||3972.9||3973.4||3968.9||1
1637145900000|2021-11-17 10:45:00|3972.4|3965.5|3971.7|3965.7|3973.2|3965.7|3969.2|3965.5|1
1637146200000|2021-11-17 10:50:00|3971.2||3969.2||3971.7||3969.2||1
1637146500000|2021-11-17 10:55:00|3969.7|3965.2|3971.7|3965.7|3973.2|3965.7|3969.7|3965.2|5
1637146800000|2021-11-17 11:00:00|3972.2|3966.2|3972.2|3966.7|3974.2|3966.7|3971.2|3966.2|1
1637147100000|2021-11-17 11:05:00|3972.7||3974.2||3974.2||3972.2||1
1637147400000|2021-11-17 11:10:00|3974.7||3972.7||3974.7||3971.2||1
1637147700000|2021-11-17 11:15:00|3973.2||3972.2||3973.2||3970.2||1
1637148000000|2021-11-17 11:20:00|3971.7||3973.7||3974.2||3971.2||1
1637148300000|2021-11-17 11:25:00|3973.2|3967.2|3973.7|3968.7|3975.7|3969.7|3973.2|3967.2|1
1637148600000|2021-11-17 11:30:00|3973.2|3968.2|3971.2|3967.2|3973.7|3968.2|3970.7|3967.2|1
1637148900000|2021-11-17 11:35:00|3971.7|3967.7|3972.7|3967.7|3973.2|3967.7|3971.2|3967.7|1
1637149200000|2021-11-17 11:40:00|3973.2|3969.7|3974.2|3970.2|3974.7|3970.2|3971.7|3969.7|1
1637149500000|2021-11-17 11:45:00|3973.7|3969.7|3974.7|3969.7|3975.2|3969.7|3972.7|3969.2|1
1637149800000|2021-11-17 11:50:00|3975.2||3973.7||3975.7||3973.7||1
1637150100000|2021-11-17 11:55:00|3974.2||3974.2||3974.7||3973.2||1
1637150400000|2021-11-17 12:00:00|3974.7|3964.7|3969.2|3965.2|3976.2|3965.2|3968.2|3958.2|1
1637150700000|2021-11-17 12:05:00|3968.7|3964.7|3968.2|3964.2|3970.2|3965.2|3967.7|3964.2|1
1637151000000|2021-11-17 12:10:00|3967.7|3963.7|3970.2|3964.2|3970.2|3964.2|3967.2|3963.7|1
1637151300000|2021-11-17 12:15:00|3969.7||3969.7||3970.2||3968.7||1
1637151600000|2021-11-17 12:20:00|3970.2||3969.2||3970.7||3969.2||0
1637151900000|2021-11-17 12:25:00|3969.7|3963.7|3967.2|3963.7|3969.7|3964.2|3966.7|3963.7|2
1637152200000|2021-11-17 12:30:00|3966.7|3963.2|3962.7|3959.2|3967.2|3963.2|3962.7|3959.2|4
1637152500000|2021-11-17 12:35:00|3963.2|3958.7|3965.7|3961.2|3965.7|3961.2|3962.2|3958.7|13
1637152800000|2021-11-17 12:40:00|3965.2||3965.7||3965.7||3965.2||1
1637153100000|2021-11-17 12:45:00|3965.2|3961.7|3965.7|3961.7|3965.7|3961.7|3964.2|3961.7|0
1637153400000|2021-11-17 12:50:00|3966.2|3962.2|3965.7|3962.2|3966.2|3962.2|3965.2|3962.2|1
1637153700000|2021-11-17 12:55:00|3966.2|3962.7|3967.7|3962.7|3967.7|3962.7|3966.2|3962.7|1
1637154000000|2021-11-17 13:00:00|3967.2|3961.7|3965.2|3961.2|3967.2|3961.7|3964.7|3961.2|2
1637154300000|2021-11-17 13:05:00|3964.7|3960.7|3965.2|3959.2|3965.2|3960.7|3962.7|3959.2|1
1637154600000|2021-11-17 13:10:00|3964.7||3964.2||3965.2||3963.7||1
1637154900000|2021-11-17 13:15:00|3963.7||3963.7||3965.2||3963.2||1
1637155200000|2021-11-17 13:20:00|3964.2||3963.7||3965.7||3963.2||1
1637155500000|2021-11-17 13:25:00|3963.2||3962.7||3963.2||3962.2||1
1637155800000|2021-11-17 13:30:00|3965.2|3957.7|3961.7|3956.7|3965.2|3957.7|3960.2|3956.2|2
1637156100000|2021-11-17 13:35:00|3962.2|3958.2|3964.2|3958.7|3964.7|3958.7|3962.2|3958.2|1
1637156400000|2021-11-17 13:40:00|3963.7||3963.7||3964.7||3963.2||1
1637156700000|2021-11-17 13:45:00|3963.2||3962.7||3964.2||3962.2||1
1637157000000|2021-11-17 13:50:00|3962.2||3962.7||3963.7||3962.2||1
1637157300000|2021-11-17 13:55:00|3963.2|3957.2|3960.7|3956.7|3963.2|3957.7|3960.2|3956.7|2
1637157600000|2021-11-17 14:00:00|3960.2|3956.2|3960.7|3956.7|3961.2|3956.7|3959.7|3956.2|1
1637157900000|2021-11-17 14:05:00|3960.2|3957.7|3962.2|3956.7|3962.2|3957.7|3960.2|3956.2|2
1637158200000|2021-11-17 14:10:00|3962.7|3958.2|3961.2|3957.2|3963.2|3958.7|3960.2|3957.2|2
1637158500000|2021-11-17 14:15:00|3960.7|3957.7|3959.7|3955.7|3961.2|3957.7|3959.2|3955.7|1
1637158800000|2021-11-17 14:20:00|3959.2|3955.2|3957.2|3953.7|3959.7|3955.7|3957.2|3953.7|1
1637159100000|2021-11-17 14:25:00|3956.7|3953.2|3957.2|3952.7|3958.7|3953.2|3955.7|3952.2|2
1637159400000|2021-11-17 14:30:00|3957.7|3951.2|3961.2|3952.7|3961.2|3952.7|3954.7|3951.2|2
1637159700000|2021-11-17 14:35:00|3961.7|3953.2|3959.7|3955.7|3963.2|3956.2|3959.7|3953.2|2
1637160000000|2021-11-17 14:40:00|3959.2|3955.2|3955.7|3951.7|3959.2|3955.7|3955.2|3951.2|1
1637160300000|2021-11-17 14:45:00|3956.2|3951.2|3950.7|3947.2|3956.7|3951.7|3950.2|3946.7|1
1637160600000|2021-11-17 14:50:00|3951.2|3946.7|3954.7|3947.2|3954.7|3947.2|3950.2|3946.7|1
1637160900000|2021-11-17 14:55:00|3954.2|3947.7|3957.7|3951.2|3958.2|3951.2|3953.7|3947.7|1
1637161200000|2021-11-17 15:00:00|3957.2||3956.7||3958.2||3955.7||1
1637161500000|2021-11-17 15:05:00|3957.2|3952.2|3960.7|3954.7|3960.7|3954.7|3957.2|3952.2|1
1637161800000|2021-11-17 15:10:00|3961.2|3955.2|3962.7|3958.2|3963.2|3958.7|3959.7|3955.2|2
1637162100000|2021-11-17 15:15:00|3961.7|3957.7|3959.7|3955.7|3961.7|3957.7|3958.7|3955.2|1
1637162400000|2021-11-17 15:20:00|3959.2|3955.2|3959.2|3954.7|3961.7|3955.7|3958.7|3954.7|1
1637162700000|2021-11-17 15:25:00|3959.7|3955.2|3963.2|3958.7|3963.7|3958.7|3959.7|3955.2|1
1637163000000|2021-11-17 15:30:00|3963.7||3963.2||3964.2||3962.7||0
1637163300000|2021-11-17 15:35:00|3962.7|3959.7|3966.2|3960.2|3966.2|3960.2|3962.2|3959.7|2
1637163600000|2021-11-17 15:40:00|3966.7|3961.7|3967.2|3962.7|3968.2|3962.7|3965.2|3961.7|1
1637163900000|2021-11-17 15:45:00|3967.7|3962.2|3964.2|3960.2|3967.7|3962.2|3963.7|3959.7|5
1637164200000|2021-11-17 15:50:00|3963.7|3959.7|3960.2|3955.7|3963.7|3959.7|3959.2|3955.7|1
1637164500000|2021-11-17 15:55:00|3960.7||3960.7||3961.2||3959.7||1
1637164800000|2021-11-17 16:00:00|3961.2|3955.2|3958.2|3949.7|3961.2|3955.2|3948.7|3945.2|1
1637165100000|2021-11-17 16:05:00|3957.7|3950.2|3952.2|3947.7|3957.7|3950.2|3951.2|3947.7|2
1637165400000|2021-11-17 16:10:00|3952.7|3947.2|3950.7|3946.7|3953.2|3947.2|3950.2|3946.7|5
1637165700000|2021-11-17 16:15:00|3950.2|3945.2|3950.7|3947.2|3951.7|3947.2|3948.7|3945.2|9
1637166000000|2021-11-17 16:20:00|3951.2|3948.2|3950.7|3947.2|3952.2|3948.7|3950.7|3947.2|2
1637166300000|2021-11-17 16:25:00|3950.2|3946.7|3950.7|3938.7|3952.2|3946.7|3950.2|3938.7|5
1637166600000|2021-11-17 16:30:00|3950.2|3938.2|3957.2|3939.7|3957.7|3941.2|3950.2|3937.2|0
1637166900000|2021-11-17 16:35:00|3957.7|3940.2|3957.7|3939.2|3957.7|3940.7|3957.7|3936.7|0
1637167200000|2021-11-17 16:40:00|3965.7|3936.7|3963.7|3936.7|3973.2|3936.7|3963.7|3936.7|0
1637167500000|2021-11-17 16:45:00|3972.2||3963.2||3972.2||3963.2||0
1637168100000|2021-11-17 16:55:00|3973.2|3936.2|3962.7|3936.2|3973.2|3936.2|3962.7|3936.2|0
1637168400000|2021-11-17 17:00:00|3971.2||3961.7||3971.2||3961.7||0
1637168700000|2021-11-17 17:05:00|3988.2||3961.2||3988.2||3961.2||0
1637169900000|2021-11-17 17:25:00|3988.2||3960.7||3988.2||3960.7||0
1637170200000|2021-11-17 17:30:00|3988.2||3960.2||3988.2||3960.2||0
1637170500000|2021-11-17 17:35:00|3988.2||3961.7||3988.2||3961.7||0
1637170800000|2021-11-17 17:40:00|3988.2||3961.2||3988.2||3961.2||0
1637171100000|2021-11-17 17:45:00|3988.2||3960.7||3988.2||3960.7||0
1637171400000|2021-11-17 17:50:00|3962.2||3961.7||3988.2||3961.7||0
1637171700000|2021-11-17 17:55:00|3970.2||3979.7||3988.2||3970.2||0
1637172000000|2021-11-17 18:00:00|3988.2||3979.2||3988.2||3979.2||0
1637172300000|2021-11-17 18:05:00|3958.7||3953.2||3958.7||3953.2||0
1637182200000|2021-11-17 20:50:00||3929.2||3929.7||3929.7||3921.7|2
1637218800000|2021-11-18 07:00:00|3979.2|3921.2|3987.7|3921.7|3988.2|3921.7|3979.2|3921.2|0
1637221800000|2021-11-18 07:50:00|3988.2||3961.2||3988.2||3957.7||0
1637222100000|2021-11-18 07:55:00||3922.2||3945.7||3946.2||3922.2|0
1637222400000|2021-11-18 08:00:00|3976.7|3949.7|3969.2|3961.7|3977.2|3961.7|3967.7|3944.7|0
1637222700000|2021-11-18 08:05:00|3968.7|3962.2|3973.7|3966.7|3974.7|3966.7|3967.7|3962.2|0
1637223000000|2021-11-18 08:10:00|3975.2|3967.2|3975.7|3970.7|3978.2|3970.7|3974.7|3967.2|1
1637223300000|2021-11-18 08:15:00|3975.2|3970.2|3974.7|3968.7|3976.2|3970.2|3973.7|3968.2|1
1637223600000|2021-11-18 08:20:00|3974.2|3968.2|3970.7|3964.7|3974.2|3968.7|3970.7|3964.2|0
1637223900000|2021-11-18 08:25:00|3971.2|3964.2|3973.2|3967.7|3973.2|3967.7|3970.7|3964.2|0
1637224200000|2021-11-18 08:30:00|3973.7|3967.2|3971.7|3965.7|3974.2|3968.7|3971.7|3965.7|0
1637224500000|2021-11-18 08:35:00||3965.2||3965.7||3965.7||3965.2|0
1637224800000|2021-11-18 08:40:00|3970.7|3965.2|3976.2|3969.7|3976.2|3969.7|3969.7|3963.7|1
1637225100000|2021-11-18 08:45:00|3975.7|3970.2|3974.7|3968.7|3976.2|3970.7|3974.7|3968.7|0
1637225400000|2021-11-18 08:50:00|3975.2|3968.2|3974.7|3969.7|3975.2|3969.7|3974.7|3968.2|0
1637225700000|2021-11-18 08:55:00|3975.2|3969.2|3975.7|3970.7|3975.7|3970.7|3974.7|3969.2|0
1637226000000|2021-11-18 09:00:00|3976.2|3971.2|3977.7|3971.7|3977.7|3971.7|3976.2|3971.2|0
1637226300000|2021-11-18 09:05:00|3978.2|3972.2|3978.2|3973.7|3978.7|3973.7|3978.2|3972.2|0
1637226600000|2021-11-18 09:10:00|3977.7|3973.2|3977.2|3971.7|3977.7|3973.2|3977.2|3971.2|1
1637226900000|2021-11-18 09:15:00|3977.7|3972.2|3976.2|3970.7|3978.2|3972.7|3976.2|3970.7|0
1637227200000|2021-11-18 09:20:00|3975.2|3970.2|3975.2|3969.7|3975.2|3970.2|3975.2|3969.2|0
1637227500000|2021-11-18 09:25:00|3975.7|3970.2|3975.2|3969.7|3975.7|3970.7|3975.2|3969.2|0
1637227800000|2021-11-18 09:30:00|3974.7|3969.2|3976.2|3970.7|3976.2|3970.7|3974.2|3968.7|0
1637228100000|2021-11-18 09:35:00|3976.7|3971.2|3976.7|3971.7|3976.7|3971.7|3976.2|3971.2|0
1637228400000|2021-11-18 09:40:00|3976.2|3972.2|3979.2|3974.7|3979.7|3974.7|3976.2|3971.7|0
1637228700000|2021-11-18 09:45:00|3983.7|3974.2|3981.7|3975.7|3988.2|3975.7|3981.7|3957.7|0
1637229000000|2021-11-18 09:50:00|3981.2|3976.2|3979.7|3974.2|3981.2|3976.7|3979.7|3974.2|0
1637229300000|2021-11-18 09:55:00|3979.2|3973.7|3976.7|3970.2|3979.2|3974.2|3976.7|3970.2|0
1637229600000|2021-11-18 10:00:00|3976.2|3969.7|3975.7|3970.2|3976.2|3970.2|3975.7|3969.7|0
1637229900000|2021-11-18 10:05:00|3976.2|3970.7|3983.2|3978.2|3983.7|3978.2|3976.2|3970.7|0
1637230200000|2021-11-18 10:10:00|3981.2|3977.7|3983.2|3979.2|3983.2|3979.2|3980.2|3976.2|4
1637230500000|2021-11-18 10:15:00|3984.2|3978.7|3984.2|3979.2|3984.7|3979.2|3984.2|3978.2|2
1637230800000|2021-11-18 10:20:00|3984.7|3979.7|3987.7|3982.2|3987.7|3982.2|3984.2|3979.7|2
1637231100000|2021-11-18 10:25:00|3987.2|3982.7|3987.2|3981.2|3987.7|3983.2|3987.2|3980.7|0
1637231400000|2021-11-18 10:30:00||3981.7||3982.2||3982.2||3981.7|0
1637231700000|2021-11-18 10:35:00|3990.2|3980.2|3989.2|3981.7|3990.2|3981.7|3989.2|3980.2|0
1637232000000|2021-11-18 10:40:00|3988.7|3981.2|3987.2|3981.7|3988.7|3981.7|3987.2|3981.2|0
1637232300000|2021-11-18 10:45:00||3982.2||3981.7||3982.7||3981.7|0
1637232600000|2021-11-18 10:50:00|3987.7|3982.2|3988.2|3982.7|3988.2|3983.7|3987.7|3982.2|0
1637232900000|2021-11-18 10:55:00||3982.2||3982.7||3982.7||3981.7|0
1637233200000|2021-11-18 11:00:00||3982.2||3981.7||3982.7||3981.7|0
1637233500000|2021-11-18 11:05:00|3987.7|3981.2|3985.2|3979.7|3987.7|3982.7|3985.2|3979.2|0
1637233800000|2021-11-18 11:10:00|3984.7|3979.2|3983.2|3977.7|3984.7|3979.7|3983.2|3977.7|0
1637234100000|2021-11-18 11:15:00|3982.7|3978.2|3980.2|3974.2|3982.7|3978.2|3980.2|3973.7|0
1637234400000|2021-11-18 11:20:00|3979.7|3973.7|3978.2|3972.7|3979.7|3973.7|3978.2|3972.2|0
1637234700000|2021-11-18 11:25:00|3978.7|3973.2|3978.2|3973.7|3978.7|3973.7|3978.2|3973.2|0
1637235000000|2021-11-18 11:30:00|3978.7|3974.2|3979.2|3974.7|3979.7|3974.7|3978.7|3974.2|6
1637235300000|2021-11-18 11:35:00|3979.7|3975.2|3980.2|3975.7|3980.7|3975.7|3979.2|3975.2|0
1637235600000|2021-11-18 11:40:00||3975.2||3975.7||3975.7||3975.2|0
1637235900000|2021-11-18 11:45:00|3980.7||3981.2||3981.2||3980.2||0
1637236200000|2021-11-18 11:50:00|3981.7|3976.2|3983.2|3977.2|3983.7|3978.7|3981.2|3976.2|0
1637236500000|2021-11-18 11:55:00|3982.7|3977.7|3982.2|3977.7|3982.7|3977.7|3982.2|3976.7|3
1637236800000|2021-11-18 12:00:00|3984.7|3974.7|3981.7|3976.2|3987.7|3976.2|3981.7|3973.2|0
1637237100000|2021-11-18 12:05:00|3982.2|3976.7|3982.7|3978.2|3983.2|3978.2|3981.7|3976.7|0
1637237400000|2021-11-18 12:10:00|3983.2|3977.7|3982.7|3977.2|3983.2|3977.7|3982.7|3977.2|0
1637237700000|2021-11-18 12:15:00|3981.7|3976.7|3980.7|3975.2|3981.7|3976.7|3980.7|3974.7|0
1637238000000|2021-11-18 12:20:00|3981.2|3974.7|3982.2|3977.2|3982.2|3977.2|3981.2|3974.2|0
1637238300000|2021-11-18 12:25:00|3981.7|3976.7|3979.7|3973.7|3981.7|3977.2|3979.7|3973.2|0
1637238600000|2021-11-18 12:30:00|3979.2|3973.2|3974.7|3970.2|3979.2|3973.2|3974.7|3969.7|0
1637238900000|2021-11-18 12:35:00|3975.2|3970.7|3977.7|3972.2|3979.2|3974.2|3975.2|3970.7|0
1637239200000|2021-11-18 12:40:00|3977.2|3971.7|3975.7|3970.2|3977.2|3971.7|3975.7|3970.2|0
1637239500000|2021-11-18 12:45:00|3975.2|3969.7|3974.7|3968.7|3975.2|3970.2|3974.7|3968.7|0
1637239800000|2021-11-18 12:50:00|3975.2|3969.2|3976.7|3971.2|3976.7|3971.2|3974.7|3969.2|0
1637240100000|2021-11-18 12:55:00|3977.2|3971.7|3976.7|3972.2|3977.2|3972.2|3976.7|3971.7|0
1637240400000|2021-11-18 13:00:00||3971.7||3971.2||3972.2||3971.2|0
1637240700000|2021-11-18 13:05:00|3975.7|3970.7|3974.7|3969.2|3975.7|3971.2|3974.7|3969.2|0
1637241000000|2021-11-18 13:10:00|3975.2|3969.7|3975.7|3969.7|3976.2|3971.2|3975.2|3969.7|0
1637241300000|2021-11-18 13:15:00|3974.7|3969.2|3973.7|3968.7|3974.7|3969.2|3973.7|3968.2|0
1637241600000|2021-11-18 13:20:00||3968.2||3968.2||3968.7||3967.7|0
1637241900000|2021-11-18 13:25:00|3975.2|3967.7|3977.2|3966.2|3977.2|3967.7|3975.2|3966.2|0
1637242200000|2021-11-18 13:30:00|3977.7|3966.7|3974.2|3970.2|3977.7|3971.2|3974.2|3966.7|20
1637242500000|2021-11-18 13:35:00|3974.7|3970.7|3976.7|3971.2|3977.2|3971.2|3974.7|3970.7|0
1637242800000|2021-11-18 13:40:00|3976.2|3970.7|3974.7|3970.2|3976.2|3970.7|3974.7|3970.2|0
1637243100000|2021-11-18 13:45:00|3974.2|3969.7|3973.7|3969.7|3974.2|3970.2|3973.7|3969.2|0
1637243400000|2021-11-18 13:50:00|3974.2||3975.7||3976.2||3974.2||0
1637243700000|2021-11-18 13:55:00|3976.2||3975.7||3976.2||3975.7||0
1637244000000|2021-11-18 14:00:00|3976.2|3970.2|3978.2|3972.7|3978.2|3972.7|3975.7|3970.2|0
1637244300000|2021-11-18 14:05:00|3977.7||3977.7||3979.2||3977.7||0
1637244600000|2021-11-18 14:10:00|3978.2|3969.7|3977.7|3972.2|3978.2|3972.2|3977.7|3969.7|0
1637244900000|2021-11-18 14:15:00|3978.2||3977.7||3978.2||3977.7||0
1637245200000|2021-11-18 14:20:00|3977.2|3971.7|3976.7|3972.2|3977.2|3972.2|3976.7|3971.7|0
1637245500000|2021-11-18 14:25:00|3977.2|3971.7|3977.7|3972.2|3978.2|3972.2|3976.7|3971.7|0
1637245800000|2021-11-18 14:30:00|3978.2|3972.7|3974.7|3969.7|3978.2|3973.2|3974.7|3969.2|5
1637246100000|2021-11-18 14:35:00|3974.2|3969.2|3971.7|3966.2|3974.2|3969.2|3970.7|3965.7|0
1637246400000|2021-11-18 14:40:00|3972.2|3965.7|3973.7|3968.2|3973.7|3968.2|3971.7|3965.7|10
1637246700000|2021-11-18 14:45:00|3974.2|3969.2|3976.7|3972.2|3977.7|3972.2|3973.7|3969.2|0
1637247000000|2021-11-18 14:50:00|3976.2|3971.7|3974.7|3969.2|3976.2|3971.7|3973.7|3968.7|0
1637247300000|2021-11-18 14:55:00|3974.2|3968.7|3971.7|3967.2|3974.2|3968.7|3971.7|3966.7|0
1637247600000|2021-11-18 15:00:00|3972.2||3972.2||3972.2||3971.7||0
1637247900000|2021-11-18 15:05:00|3972.7|3967.7|3970.7|3965.2|3973.2|3968.2|3970.7|3965.2|0
1637248200000|2021-11-18 15:10:00|3970.2|3964.7|3962.7|3958.2|3970.2|3964.7|3962.7|3957.7|1
1637248500000|2021-11-18 15:15:00|3961.7|3957.7|3961.7|3956.7|3961.7|3957.7|3961.7|3956.2|0
1637248800000|2021-11-18 15:20:00|3961.2|3956.2|3959.7|3955.2|3961.2|3956.7|3959.7|3954.7|0
1637249100000|2021-11-18 15:25:00||3954.7||3953.7||3955.2||3953.2|0
1637249400000|2021-11-18 15:30:00|3959.2|3953.2|3961.7|3955.7|3961.7|3955.7|3958.7|3953.2|0
1637249700000|2021-11-18 15:35:00|3962.2|3956.2|3960.7|3955.7|3965.2|3959.7|3960.7|3955.7|0
1637250000000|2021-11-18 15:40:00|3961.2|3956.2|3960.7|3955.7|3963.2|3956.7|3960.7|3955.2|0
1637250300000|2021-11-18 15:45:00|3961.2|3955.2|3960.7|3954.7|3961.7|3955.2|3960.7|3954.7|0
1637250600000|2021-11-18 15:50:00|3961.2|3955.2|3964.2|3958.7|3964.2|3958.7|3961.2|3955.2|0
1637250900000|2021-11-18 15:55:00|3964.7|3959.2|3965.7|3960.7|3965.7|3960.7|3964.7|3959.2|0
1637251200000|2021-11-18 16:00:00|3965.2|3960.2|3963.7|3957.7|3965.2|3960.2|3963.7|3957.7|0
1637251500000|2021-11-18 16:05:00|3964.2|3958.2|3964.7|3958.7|3964.7|3958.7|3963.7|3958.2|0
1637251800000|2021-11-18 16:10:00|3964.2|3959.2|3964.2|3959.7|3964.2|3959.7|3964.2|3959.2|0
1637252100000|2021-11-18 16:15:00||3959.2||3959.7||3959.7||3959.2|0
1637252400000|2021-11-18 16:20:00|3964.7|3960.7|3965.7|3961.2|3966.2|3961.2|3964.7|3960.7|5
1637252700000|2021-11-18 16:25:00|3966.2|3962.2|3974.2|3953.7|3974.2|3963.7|3965.7|3951.7|1
1637253000000|2021-11-18 16:30:00|3973.2|3954.2|3975.2|3957.2|3981.7|3959.7|3972.2|3954.2|0
1637253300000|2021-11-18 16:35:00|3974.7|3956.7|3985.2|3957.2|3987.7|3959.2|3974.2|3956.7|0
1637253600000|2021-11-18 16:40:00|3987.2|3947.7|3987.7|3947.7|3987.7|3947.7|3987.2|3947.7|0
1637253900000|2021-11-18 16:45:00||3906.7||3948.7||3948.7||3906.7|0
1637254200000|2021-11-18 16:50:00||3906.7||3949.2||3949.2||3906.7|0
1637254500000|2021-11-18 16:55:00||3940.7||3950.2||3950.2||3906.7|0
1637254800000|2021-11-18 17:00:00||3906.7||3949.2||3949.2||3906.7|0
1637255700000|2021-11-18 17:15:00||3940.7||3949.7||3949.7||3940.7|0
1637256000000|2021-11-18 17:20:00||3941.2||3950.2||3950.2||3941.2|0
1637256300000|2021-11-18 17:25:00||3941.7||3950.7||3950.7||3941.7|0
1637256600000|2021-11-18 17:30:00||3909.2||3951.7||3951.7||3909.2|0
1637257800000|2021-11-18 17:50:00||3943.2||3949.2||3949.2||3907.2|0
1637258400000|2021-11-18 18:00:00||3907.2||3929.7||3929.7||3907.2|0
1637259600000|2021-11-18 18:20:00||3907.2||3932.2||3932.2||3907.2|0
1637260200000|2021-11-18 18:30:00||3923.7||3932.7||3932.7||3923.7|0
1637260500000|2021-11-18 18:35:00||3907.2||3935.2||3935.2||3907.2|0
1637260800000|2021-11-18 18:40:00||3907.2||3936.2||3936.2||3907.2|0
1637261100000|2021-11-18 18:45:00||3935.7||3937.2||3937.2||3935.7|0
1637262600000|2021-11-18 19:10:00||3935.7||3938.2||3938.2||3935.7|0
1637263500000|2021-11-18 19:25:00||3935.7||3938.7||3938.7||3935.7|0
1637263800000|2021-11-18 19:30:00||3935.7||3939.7||3939.7||3935.7|0
1637265300000|2021-11-18 19:55:00||3935.7||3940.7||3940.7||3935.7|0
1637265600000|2021-11-18 20:00:00||3935.7||3941.2||3941.2||3935.7|0
1637266500000|2021-11-18 20:15:00||3935.7||3941.7||3941.7||3935.7|0
1637267700000|2021-11-18 20:35:00||3935.7||3942.7||3942.7||3935.7|0
1637268000000|2021-11-18 20:40:00||3935.7||3943.2||3943.2||3935.7|0
1637268300000|2021-11-18 20:45:00||3935.7||3935.7||3943.7||3935.7|0
1637268900000|2021-11-18 20:55:00|||||||||1
1637305200000|2021-11-19 07:00:00|3988.2|3950.2|3987.7|3935.7|3988.2|3950.2|3987.7|3935.2|0
1637305500000|2021-11-19 07:05:00|3986.7||3980.7||3987.7||3979.2||0
1637307300000|2021-11-19 07:35:00|3983.2|3941.2|3981.2|3951.7|3983.2|3952.7|3981.2|3941.2|0
1637307600000|2021-11-19 07:40:00|3980.7|3961.2|3988.7|3971.2|3988.7|3971.2|3980.2|3961.2|2
1637308500000|2021-11-19 07:55:00|3988.2|3961.7|3981.7|3966.2|3988.2|3966.2|3972.2|3961.7|0
1637308800000|2021-11-19 08:00:00|3982.2|3966.7|3975.2|3969.7|3986.2|3973.7|3975.2|3966.7|1
1637309100000|2021-11-19 08:05:00|3974.7|3969.2|3973.2|3966.7|3974.7|3969.2|3970.2|3964.2|0
1637309400000|2021-11-19 08:10:00|3973.7|3967.7|3984.2|3977.7|3984.7|3977.7|3973.7|3967.7|0
1637309700000|2021-11-19 08:15:00|3984.7|3978.2|3985.7|3979.7|3986.2|3979.7|3984.2|3978.2|0
1637310000000|2021-11-19 08:20:00|3983.7|3979.2|3989.2|3983.7|3989.2|3983.7|3982.2|3978.7|1
1637310300000|2021-11-19 08:25:00|3988.7|3985.2|3987.7|3982.2|3989.2|3985.2|3987.7|3982.2|1
1637310600000|2021-11-19 08:30:00|3987.2|3981.7|3986.7|3981.7|3987.2|3981.7|3986.2|3980.7|0
1637310900000|2021-11-19 08:35:00|3985.2|3982.2|3989.2|3984.7|3989.2|3984.7|3985.2|3981.7|1
1637311200000|2021-11-19 08:40:00|3990.7|3984.2|3989.2|3983.7|3990.7|3984.2|3989.2|3983.7|1
1637311500000|2021-11-19 08:45:00|3989.7|3983.2|3993.2|3988.7|3993.7|3991.2|3989.7|3983.2|5
1637311800000|2021-11-19 08:50:00|3993.7|3989.2|3997.7|3992.7|3998.2|3992.7|3993.7|3989.2|0
1637312100000|2021-11-19 08:55:00|3998.2|3992.2|3998.7|3993.7|4001.2|3994.7|3998.2|3992.2|0
1637312400000|2021-11-19 09:00:00|3997.2|3993.2|3995.7|3991.2|3997.2|3993.7|3995.7|3991.2|2
1637312700000|2021-11-19 09:05:00|3995.2|3990.7|3992.7|3988.7|3995.2|3990.7|3991.2|3986.7|3
1637313000000|2021-11-19 09:10:00|3993.2|3987.2|3992.7|3987.7|3993.2|3989.7|3992.7|3987.2|11
1637313300000|2021-11-19 09:15:00|3993.2|3988.2|3997.2|3990.7|3997.2|3990.7|3991.7|3988.2|1
1637313600000|2021-11-19 09:20:00|3997.7|3991.2|3994.2|3988.7|3997.7|3991.7|3994.2|3988.2|0
1637313900000|2021-11-19 09:25:00|3994.7|3989.2|3993.7|3987.7|3995.2|3989.7|3993.7|3987.7|0
1637314200000|2021-11-19 09:30:00|3993.2|3987.2|3995.7|3990.2|3995.7|3990.2|3988.7|3984.2|1
1637314500000|2021-11-19 09:35:00|3995.2|3990.7|4001.2|3984.7|4001.2|3993.2|3995.2|3984.7|102
1637314800000|2021-11-19 09:40:00|4000.7|3980.7|3998.2|3993.2|4003.7|3997.2|3997.2|3980.7|2
1637315100000|2021-11-19 09:45:00|3998.7|3993.7|4005.7|3999.2|4006.2|4000.2|3998.2|3993.7|0
1637315400000|2021-11-19 09:50:00|4005.2|3999.7|4013.2|4007.7|4013.7|4007.7|4004.7|3999.7|0
1637315700000|2021-11-19 09:55:00|4012.7|4007.2|4008.2|4003.7|4013.2|4007.7|4008.2|4003.2|0
1637316000000|2021-11-19 10:00:00|4008.7|4003.2|4011.2|4005.7|4012.2|4006.7|4007.7|4002.2|11
1637316300000|2021-11-19 10:05:00|4010.7|4005.2|4004.2|3999.2|4010.7|4005.7|4004.2|3998.7|0
1637316600000|2021-11-19 10:10:00|4003.7|3998.7|4004.2|3998.2|4005.7|4001.2|4002.2|3995.7|0
1637316900000|2021-11-19 10:15:00|4003.7|3998.7|4002.2|3996.2|4003.7|3999.2|4001.2|3994.7|4
1637317200000|2021-11-19 10:20:00|4001.7|3995.7|4007.2|4001.2|4007.7|4001.7|4001.2|3995.2|0
1637317500000|2021-11-19 10:25:00|4006.7|4001.7|4007.7|4002.7|4007.7|4002.7|4006.2|4000.7|0
1637317800000|2021-11-19 10:30:00|4008.2|4003.7|4005.2|3999.7|4009.2|4003.7|4005.2|3999.2|0
1637318100000|2021-11-19 10:35:00|4005.7|4000.2|4008.2|4002.7|4008.2|4003.7|4005.7|3999.7|0
1637318400000|2021-11-19 10:40:00|4008.7|4002.2|4008.2|4002.7|4008.7|4002.7|4008.2|4001.7|0
1637318700000|2021-11-19 10:45:00|4007.7|4002.2|4002.7|3997.7|4007.7|4002.2|4002.2|3996.2|0
1637319000000|2021-11-19 10:50:00|4002.2|3998.2|4006.7|4001.7|4008.7|4004.7|4002.2|3998.2|0
1637319300000|2021-11-19 10:55:00|4007.2|4002.2|4011.2|4004.7|4011.2|4006.7|4007.2|4002.2|0
1637319600000|2021-11-19 11:00:00|4010.7|4004.2|4001.2|3995.2|4010.7|4004.2|4001.2|3995.2|0
1637319900000|2021-11-19 11:05:00|4001.7|3995.7|4001.2|3995.2|4003.7|3997.7|4001.2|3994.7|0
1637320200000|2021-11-19 11:10:00|4000.7|3994.7|4000.7|3995.2|4001.2|3997.2|4000.2|3994.2|0
1637320500000|2021-11-19 11:15:00|4000.2|3994.7|4001.2|3996.2|4001.2|3996.2|3999.7|3993.2|0
1637320800000|2021-11-19 11:20:00|4000.7|3995.7|3997.7|3992.7|4001.2|3996.2|3996.7|3991.2|0
1637321100000|2021-11-19 11:25:00|3998.2|3993.2|3999.7|3994.7|3999.7|3994.7|3998.2|3993.2|0
1637321400000|2021-11-19 11:30:00|3999.2|3994.2|3996.7|3991.2|3999.2|3994.7|3996.7|3990.7|0
1637321700000|2021-11-19 11:35:00|3996.2|3990.7|3999.7|3994.7|4000.2|3995.2|3995.7|3990.7|1
1637322000000|2021-11-19 11:40:00|4000.7|3994.2|4000.7|3995.2|4000.7|3995.2|4000.7|3993.2|0
1637322300000|2021-11-19 11:45:00|4000.2|3994.7|3997.7|3991.2|4000.2|3994.7|3997.7|3991.2|0
1637322600000|2021-11-19 11:50:00|3997.2|3990.7|3998.7|3992.7|3998.7|3992.7|3995.7|3990.2|0
1637322900000|2021-11-19 11:55:00|3999.2|3993.2|3999.7|3993.7|3999.7|3994.7|3999.2|3993.2|2
1637323200000|2021-11-19 12:00:00|3999.2|3991.2|3999.2|3993.2|3999.7|3993.2|3999.2|3990.7|0
1637323500000|2021-11-19 12:05:00|3999.7|3994.2|4004.7|4000.2|4004.7|4000.2|3999.2|3994.2|2
1637323800000|2021-11-19 12:10:00|4004.2|3999.7|4006.7|4001.2|4006.7|4001.2|4004.2|3999.2|0
1637324100000|2021-11-19 12:15:00|4006.2|4000.7|4001.2|3996.2|4006.2|4001.2|4001.2|3995.7|0
1637324400000|2021-11-19 12:20:00|4000.7|3995.7|3999.2|3993.2|4000.7|3996.2|3999.2|3992.7|0
1637324700000|2021-11-19 12:25:00||3992.7||3994.2||3994.2||3992.7|0
1637325000000|2021-11-19 12:30:00|3999.7|3993.7|4000.2|3995.2|4000.2|3995.2|3999.2|3993.7|0
1637325300000|2021-11-19 12:35:00|4000.7|3996.2|4002.7|3997.2|4002.7|3997.2|4000.7|3996.2|0
1637325600000|2021-11-19 12:40:00|4002.2|3996.7|4001.2|3995.2|4002.2|3997.2|4001.2|3994.7|3
1637325900000|2021-11-19 12:45:00|4000.2|3994.7|3999.2|3994.2|4000.2|3994.7|3997.2|3990.7|0
1637326200000|2021-11-19 12:50:00|3999.7|3993.7|4000.2|3995.2|4000.2|3995.2|3999.2|3992.7|0
1637326500000|2021-11-19 12:55:00|3999.7|3994.7|4001.2|3997.2|4001.2|3997.2|3999.2|3993.2|0
1637326800000|2021-11-19 13:00:00|4001.7|3996.7|4002.2|3996.2|4002.2|3997.2|4001.7|3996.2|0
1637327100000|2021-11-19 13:05:00|4001.2|3995.7|4000.2|3994.2|4001.2|3996.2|4000.2|3994.2|0
1637327400000|2021-11-19 13:10:00|3999.2|3993.7|3997.2|3991.2|3999.2|3993.7|3997.2|3991.2|0
1637327700000|2021-11-19 13:15:00|3996.7|3990.7|3993.2|3987.2|3996.7|3991.2|3993.2|3986.7|4
1637328000000|2021-11-19 13:20:00|3993.7|3987.7|3994.2|3989.2|3994.2|3989.2|3993.2|3987.7|0
1637328300000|2021-11-19 13:25:00|3994.7|3990.2|3999.2|3995.2|3999.7|3995.2|3994.2|3990.2|0
1637328600000|2021-11-19 13:30:00|3998.7|3994.7|3993.2|3986.7|3998.7|3995.2|3993.2|3986.7|0
1637328900000|2021-11-19 13:35:00|3993.7|3987.2|3994.7|3990.2|3994.7|3990.2|3993.2|3987.2|0
1637329200000|2021-11-19 13:40:00|3995.2|3990.7|4000.2|3995.2|4000.2|3995.2|3995.2|3990.7|15
1637329500000|2021-11-19 13:45:00|4000.7|3994.7|3998.2|3992.2|4000.7|3995.2|3998.2|3992.2|0
1637329800000|2021-11-19 13:50:00|3997.7|3991.7|3999.2|3994.2|3999.2|3994.2|3996.2|3991.2|0
1637330100000|2021-11-19 13:55:00|3999.7|3994.7|4002.2|3996.2|4002.2|3996.2|3999.2|3994.7|0
1637330400000|2021-11-19 14:00:00|4001.7|3995.7|4000.2|3994.2|4001.7|3996.2|4000.2|3994.2|0
1637330700000|2021-11-19 14:05:00|4000.7|3994.7|3998.2|3992.2|4000.7|3995.2|3998.2|3992.2|0
1637331000000|2021-11-19 14:10:00|3997.7|3991.7|3995.2|3989.2|4001.7|3996.2|3994.2|3987.7|0
1637331300000|2021-11-19 14:15:00|3995.7|3989.7|3993.2|3987.2|3997.2|3992.2|3992.2|3985.7|0
1637331600000|2021-11-19 14:20:00|3992.7|3986.7|3989.2|3982.2|3992.7|3986.7|3988.2|3981.7|2
1637331900000|2021-11-19 14:25:00|3989.7|3982.7|3991.2|3986.2|3991.2|3986.2|3989.2|3982.7|0
1637332200000|2021-11-19 14:30:00|3991.7|3987.2|3983.2|3977.2|3994.7|3989.2|3983.2|3976.7|1
1637332500000|2021-11-19 14:35:00|3983.7|3977.7|3990.2|3985.2|3990.7|3985.2|3983.7|3977.7|0
1637332800000|2021-11-19 14:40:00|3990.7|3985.7|3991.2|3985.2|3993.7|3988.2|3990.2|3984.7|0
1637333100000|2021-11-19 14:45:00|3991.7|3985.7|3993.2|3987.2|3996.7|3992.2|3991.7|3985.7|0
1637333400000|2021-11-19 14:50:00|3993.7|3988.2|3999.2|3994.7|3999.7|3995.2|3993.7|3988.2|0
1637333700000|2021-11-19 14:55:00|3998.7|3994.2|3999.2|3993.2|4000.7|3995.2|3998.2|3991.7|0
1637334000000|2021-11-19 15:00:00|3998.7|3992.7|3994.2|3988.2|3998.7|3993.2|3990.7|3988.2|1
1637334300000|2021-11-19 15:05:00|3993.7|3987.7|3993.2|3987.7|3993.7|3988.2|3993.2|3987.2|0
1637334600000|2021-11-19 15:10:00|3992.7|3987.2|3991.2|3985.2|3992.7|3987.2|3991.2|3985.2|0
1637334900000|2021-11-19 15:15:00|3990.7|3984.7|3986.2|3980.2|3990.7|3984.7|3986.2|3980.2|0
1637335200000|2021-11-19 15:20:00|3985.7|3979.7|3981.2|3976.2|3985.7|3979.7|3978.7|3976.2|32
1637335500000|2021-11-19 15:25:00|3980.7|3975.7|3977.2|3971.7|3980.7|3975.7|3977.2|3969.7|10
1637335800000|2021-11-19 15:30:00|3977.7|3971.2|3977.2|3972.2|3977.7|3973.7|3977.2|3971.2|0
1637336100000|2021-11-19 15:35:00||3972.7||3971.2||3972.7||3970.7|0
1637336400000|2021-11-19 15:40:00|3977.7|3971.7|3981.2|3976.2|3981.2|3976.7|3977.7|3971.7|0
1637336700000|2021-11-19 15:45:00|3980.7|3975.7|3977.2|3972.7|3980.7|3975.7|3977.2|3969.7|0
1637337000000|2021-11-19 15:50:00|3977.7|3972.2|3978.2|3971.7|3978.2|3974.7|3977.7|3971.2|0
1637337300000|2021-11-19 15:55:00||3972.2||3971.2||3973.2||3970.7|0
1637337600000|2021-11-19 16:00:00|3978.7|3971.7|3979.7|3974.7|3979.7|3974.7|3978.7|3971.2|11
1637337900000|2021-11-19 16:05:00|3980.2|3975.7|3979.2|3972.7|3980.2|3976.2|3979.2|3972.7|0
1637338200000|2021-11-19 16:10:00|3979.7|3973.2|3981.2|3977.7|3981.7|3977.7|3979.2|3973.2|4
1637338500000|2021-11-19 16:15:00|3981.7|3978.2|3984.2|3979.2|3984.7|3980.7|3981.7|3978.2|2
1637338800000|2021-11-19 16:20:00|3984.7|3979.7|3986.2|3981.7|3986.2|3982.2|3984.7|3979.7|1
1637339100000|2021-11-19 16:25:00|3986.7|3982.2|3995.2|3980.7|3995.7|3983.2|3986.7|3980.7|2
1637339400000|2021-11-19 16:30:00|3997.2|3980.2|3992.7|3978.7|3997.2|3981.2|3992.7|3977.2|0
1637339700000|2021-11-19 16:35:00|3991.2|3978.2|3995.2|3977.7|4004.2|3979.2|3991.2|3967.7|0
1637340000000|2021-11-19 16:40:00|4012.2|3966.7|4012.2|3967.2|4012.2|3967.2|4012.2|3966.7|0
1637340900000|2021-11-19 16:55:00||3958.7||3959.7||3959.7||3950.7|0
1637341200000|2021-11-19 17:00:00||3951.2||3960.2||3960.2||3951.2|0
1637341800000|2021-11-19 17:10:00||3951.7||3960.7||3960.7||3951.7|0
1637342400000|2021-11-19 17:20:00||3952.2||3961.2||3961.2||3952.2|0
1637342700000|2021-11-19 17:25:00||3966.2||3965.7||3971.2||3964.7|0
1637343000000|2021-11-19 17:30:00||3931.7||3966.2||3966.2||3931.7|0
1637343600000|2021-11-19 17:40:00||3957.7||3967.2||3967.2||3957.7|0
1637343900000|2021-11-19 17:45:00||3931.7||3959.7||3959.7||3931.7|0
1637344200000|2021-11-19 17:50:00||3931.7||3960.7||3960.7||3931.7|0
1637344500000|2021-11-19 17:55:00||3931.7||3961.7||3961.7||3931.7|0
1637345100000|2021-11-19 18:05:00||3953.2||3962.2||3962.2||3953.2|0
1637345400000|2021-11-19 18:10:00||3953.7||3963.2||3963.2||3953.7|0
1637346000000|2021-11-19 18:20:00||3931.7||3962.7||3963.7||3931.7|0
1637346300000|2021-11-19 18:25:00||3954.7||3955.2||3955.2||3954.7|0
1637346600000|2021-11-19 18:30:00||3946.7||3955.7||3955.7||3946.7|0
1637347800000|2021-11-19 18:50:00||3947.2||3956.2||3956.2||3947.2|0
1637348700000|2021-11-19 19:05:00||3956.7||3956.7||3956.7||3956.7|0
1637349600000|2021-11-19 19:20:00||3948.2||3957.2||3957.2||3948.2|0
1637350200000|2021-11-19 19:30:00||3931.7||3955.7||3955.7||3931.7|0
1637352300000|2021-11-19 20:05:00||3931.7||3954.2||3954.2||3931.7|0
1637353500000|2021-11-19 20:25:00||3931.7||3954.7||3954.7||3931.7|0
1637353800000|2021-11-19 20:30:00||3946.2||3948.2||3948.2||3939.2|0
1637354400000|2021-11-19 20:40:00||3939.7||3948.7||3948.7||3939.7|0
1637354700000|2021-11-19 20:45:00||3949.2||3931.7||3955.7||3931.7|0
1637355000000|2021-11-19 20:50:00||3932.2||3954.2||3954.2||3932.2|0
1637355300000|2021-11-19 20:55:00||3932.7||3954.7||3954.7||3932.7|0
1637564400000|2021-11-22 07:00:00|4012.7|3955.7|4012.2|3931.7|4012.7|3957.7|4012.2|3931.2|0
1637565300000|2021-11-22 07:15:00|4012.7||4012.2||4012.7||4012.2||0
1637567700000|2021-11-22 07:55:00|4012.7|3946.2|4012.2|3969.7|4012.7|3969.7|4011.7|3946.2|0
1637568000000|2021-11-22 08:00:00|4005.2|3970.2|4000.7|3994.7|4005.2|3995.7|3997.7|3970.2|0
1637568300000|2021-11-22 08:05:00|4000.2|3994.2|3997.7|3991.7|4000.2|3994.7|3997.7|3990.2|0
1637568600000|2021-11-22 08:10:00|3997.2|3992.2|3996.2|3991.7|3997.2|3992.7|3994.7|3987.2|0
1637568900000|2021-11-22 08:15:00|3996.7|3992.2|3997.7|3991.2|3998.2|3992.7|3996.7|3990.7|0
1637569200000|2021-11-22 08:20:00|3997.2|3991.7|4001.7|3997.7|4002.2|3997.7|3996.7|3989.7|0
1637569500000|2021-11-22 08:25:00|4002.2|3997.2|3995.7|3989.7|4002.2|3997.2|3995.7|3988.2|0
1637569800000|2021-11-22 08:30:00|3996.2|3990.2|3999.7|3993.7|4000.2|3996.2|3996.2|3988.2|0
1637570100000|2021-11-22 08:35:00|3999.2|3993.2|3999.7|3995.2|3999.7|3995.7|3997.7|3991.2|0
1637570400000|2021-11-22 08:40:00|4000.2|3995.7|4001.7|3997.7|4002.2|3997.7|3999.7|3995.2|0
1637570700000|2021-11-22 08:45:00|4002.2|3997.2|4000.7|3994.7|4002.2|3997.7|4000.7|3993.7|1
1637571000000|2021-11-22 08:50:00|4001.2|3995.2|4004.7|4001.2|4005.2|4001.2|4001.2|3995.2|1
1637571300000|2021-11-22 08:55:00|4005.2|4001.7|4006.2|4002.7|4006.2|4002.7|4004.7|3999.7|2
1637571600000|2021-11-22 09:00:00|4006.7|4003.2|4007.7|4002.2|4008.2|4004.7|4006.2|4001.7|3
1637571900000|2021-11-22 09:05:00|4008.2|4002.7|4010.7|4006.2|4011.2|4007.2|4008.2|4002.7|2
1637572200000|2021-11-22 09:10:00|4011.2|4006.7|4011.2|4006.2|4011.7|4008.7|4011.2|4005.7|7
1637572500000|2021-11-22 09:15:00|4011.7|4004.7|4011.7|4007.7|4012.2|4007.7|4011.2|4004.7|4
1637572800000|2021-11-22 09:20:00|4012.2|4008.2|4006.7|4002.7|4012.2|4008.7|4006.7|4002.7|86
1637573100000|2021-11-22 09:25:00|4007.2|4003.2|4005.7|4001.2|4008.2|4004.2|4005.2|4001.2|4
1637573400000|2021-11-22 09:30:00|4005.2|4001.7|4006.2|4002.2|4006.7|4003.7|4005.2|4001.7|3
1637573700000|2021-11-22 09:35:00|4006.7|4002.7|4005.2|4001.2|4006.7|4002.7|4004.2|4000.7|4
1637574000000|2021-11-22 09:40:00|4004.7|4000.7|4004.7|3999.7|4005.2|4001.2|4003.2|3999.7|2
1637574300000|2021-11-22 09:45:00|4004.2|4000.2|4008.7|4005.7|4008.7|4005.7|4003.7|4000.2|3
1637574600000|2021-11-22 09:50:00|4009.2|4006.7|4006.7|4002.7|4009.2|4006.7|4005.2|4001.7|4
1637574900000|2021-11-22 09:55:00|4007.2|4003.2|4007.2|4003.2|4007.7|4004.7|4006.2|4002.7|4
1637575200000|2021-11-22 10:00:00|4007.7|4003.7|4003.2|3999.7|4008.2|4004.2|4003.2|3999.7|4
1637575500000|2021-11-22 10:05:00|4002.7|3999.2|3996.2|3992.2|4002.7|3999.2|3995.7|3992.2|7
1637575800000|2021-11-22 10:10:00|3996.7|3992.7|3994.7|3992.2|3996.7|3993.2|3991.7|3988.2|4
1637576100000|2021-11-22 10:15:00|3995.7|3991.7|3998.7|3994.2|3999.2|3994.7|3995.7|3991.7|11
1637576400000|2021-11-22 10:20:00|3999.2|3994.7|3997.2|3993.2|3999.7|3996.2|3996.7|3992.7|5
1637576700000|2021-11-22 10:25:00|3997.7|3993.7|3998.7|3995.7|3999.2|3996.7|3997.7|3993.7|2
1637577000000|2021-11-22 10:30:00|3998.2|3994.2|4000.2|3996.7|4001.2|3998.2|3998.2|3994.2|4
1637577300000|2021-11-22 10:35:00|3999.7|3997.2|3998.7|3995.2|4000.7|3997.2|3998.7|3995.2|4
1637577600000|2021-11-22 10:40:00|3998.2|3994.7|3994.7|3991.2|3998.2|3995.7|3994.7|3991.2|4
1637577900000|2021-11-22 10:45:00|3994.2|3990.7|3995.2|3989.7|3995.7|3992.2|3992.7|3989.2|2
1637578200000|2021-11-22 10:50:00|3994.7|3990.7|3999.7|3996.7|3999.7|3996.7|3994.7|3990.7|5
1637578500000|2021-11-22 10:55:00|4000.2|3997.2|3999.7|3996.7|4000.7|3998.2|3999.2|3995.7|4
1637578800000|2021-11-22 11:00:00|3999.2|3995.2|3998.7|3995.2|3999.7|3995.2|3996.7|3993.2|2
1637579100000|2021-11-22 11:05:00|3998.2|3995.7|3996.2|3993.2|3998.7|3996.2|3995.7|3992.7|4
1637579400000|2021-11-22 11:10:00|3995.7|3992.2|3990.7|3980.7|3995.7|3992.2|3990.7|3980.2|5
1637579700000|2021-11-22 11:15:00|3991.2|3981.2|3992.2|3988.2|3992.7|3989.2|3990.2|3981.2|4
1637580000000|2021-11-22 11:20:00|3991.7|3987.7|3990.7|3987.2|3992.2|3987.7|3988.7|3986.2|2
1637580300000|2021-11-22 11:25:00|3990.2|3987.7|3993.7|3990.2|3994.2|3991.2|3990.2|3987.2|4
1637580600000|2021-11-22 11:30:00|3994.2|3990.7|3994.7|3991.2|3996.2|3992.2|3993.7|3990.2|5
1637580900000|2021-11-22 11:35:00|3994.2|3990.7|3993.7|3989.7|3994.2|3990.7|3991.7|3988.2|2
1637581200000|2021-11-22 11:40:00|3993.2|3990.2|3993.2|3988.7|3993.2|3990.2|3991.7|3988.2|4
1637581500000|2021-11-22 11:45:00|3993.7|3989.2|3994.2|3990.2|3994.7|3991.7|3992.7|3989.2|4
1637581800000|2021-11-22 11:50:00|3993.7|3990.7|4000.2|3993.7|4001.2|3997.7|3993.7|3990.2|4
1637582100000|2021-11-22 11:55:00|3999.7|3994.2|4001.7|3997.7|4003.7|4000.7|3999.7|3994.2|3
1637582400000|2021-11-22 12:00:00|4003.2|3991.7|3999.2|3995.7|4011.2|3998.2|3998.7|3979.2|2
1637582700000|2021-11-22 12:05:00|3999.7|3996.2|3999.2|3995.7|4001.7|3997.7|3999.2|3995.7|6
1637583000000|2021-11-22 12:10:00|3998.7|3995.2|3994.2|3990.7|4000.2|3995.7|3994.2|3990.2|3
1637583300000|2021-11-22 12:15:00|3994.7|3991.2|3995.2|3991.7|3997.7|3993.2|3994.7|3991.2|3
1637583600000|2021-11-22 12:20:00|3994.7|3992.2|3989.2|3984.7|3995.2|3992.2|3987.7|3984.2|4
1637583900000|2021-11-22 12:25:00|3989.7|3985.2|3987.7|3984.2|3991.7|3988.7|3987.2|3983.7|5
1637584200000|2021-11-22 12:30:00|3988.2|3983.7|3988.7|3985.2|3990.2|3986.7|3987.2|3983.7|2
1637584500000|2021-11-22 12:35:00|3989.2|3985.7|3990.2|3986.7|3990.7|3987.2|3988.2|3985.2|6
1637584800000|2021-11-22 12:40:00|3989.7|3986.2|3988.7|3985.7|3990.7|3988.2|3988.7|3985.7|3
1637585100000|2021-11-22 12:45:00|3989.2|3986.2|3988.7|3985.2|3989.7|3986.2|3987.7|3983.7|3
1637585400000|2021-11-22 12:50:00|3988.2|3985.7|3987.7|3984.2|3989.2|3986.2|3987.2|3983.7|4
1637585700000|2021-11-22 12:55:00|3988.2|3984.7|3989.2|3977.7|3989.7|3987.2|3987.7|3977.2|3
1637586000000|2021-11-22 13:00:00|3989.7|3978.2|3986.2|3980.2|3989.7|3980.2|3985.2|3978.2|0
1637586300000|2021-11-22 13:05:00|3985.7||3987.2||3987.7||3985.7||0
1637586600000|2021-11-22 13:10:00|3987.7|3980.7|3985.2|3980.7|3989.2|3983.7|3985.2|3980.7|2
1637586900000|2021-11-22 13:15:00|3984.7|3980.2|3987.7|3980.2|3987.7|3980.2|3982.2|3978.7|0
1637587200000|2021-11-22 13:20:00|3987.2||3985.7||3987.2||3984.7||0
1637587500000|2021-11-22 13:25:00|3985.2|3980.7|3988.7|3981.2|3988.7|3981.2|3984.7|3980.7|0
1637587800000|2021-11-22 13:30:00|3989.2|3981.7|3987.7|3983.2|3990.2|3983.2|3987.7|3981.7|0
1637588100000|2021-11-22 13:35:00|3988.2|3982.7|3984.7|3979.2|3988.2|3982.7|3984.2|3979.2|0
1637588400000|2021-11-22 13:40:00|3984.2|3978.7|3982.2|3977.7|3984.2|3978.7|3981.7|3977.2|0
1637588700000|2021-11-22 13:45:00|3981.7|3978.2|3982.2|3976.7|3984.7|3978.2|3980.7|3976.7|1
1637589000000|2021-11-22 13:50:00|3981.7|3976.2|3978.2|3973.7|3981.7|3976.2|3976.7|3973.2|0
1637589300000|2021-11-22 13:55:00|3978.7||3979.2||3980.7||3978.2||0
1637589600000|2021-11-22 14:00:00|3979.7|3974.7|3982.2|3976.7|3984.2|3976.7|3979.7|3974.7|0
1637589900000|2021-11-22 14:05:00|3981.7|3976.2|3981.2|3974.7|3981.7|3976.2|3978.7|3974.7|0
1637590200000|2021-11-22 14:10:00|3981.7|3975.7|3981.2|3976.7|3984.2|3976.7|3981.2|3975.7|0
1637590500000|2021-11-22 14:15:00|3981.7|3976.2|3980.7|3976.7|3982.2|3976.7|3980.2|3976.2|0
1637590800000|2021-11-22 14:20:00|3980.2||3983.2||3984.2||3980.2||0
1637591100000|2021-11-22 14:25:00|3982.7|3977.7|3984.2|3979.7|3987.2|3979.7|3982.7|3977.7|0
1637591400000|2021-11-22 14:30:00|3984.7|3978.2|3978.7|3975.2|3985.7|3978.2|3978.7|3975.2|1
1637591700000|2021-11-22 14:35:00|3979.2|3975.7|3976.2|3971.2|3980.7|3975.7|3974.2|3970.7|0
1637592000000|2021-11-22 14:40:00|3976.7|3971.7|3977.7|3973.2|3981.2|3974.2|3976.2|3971.7|0
1637592300000|2021-11-22 14:45:00|3977.2|3972.7|3978.2|3970.2|3978.2|3972.7|3973.2|3969.7|0
1637592600000|2021-11-22 14:50:00|3977.7|3970.7|3977.7|3972.2|3978.7|3972.2|3976.7|3970.7|0
1637592900000|2021-11-22 14:55:00|3978.2|3971.7|3977.2|3969.7|3978.7|3971.7|3977.2|3969.7|0
1637593200000|2021-11-22 15:00:00|3979.2|3970.2|3979.7|3974.2|3981.2|3974.2|3977.2|3970.2|0
1637593500000|2021-11-22 15:05:00|3980.2|3973.7|3975.2|3971.2|3980.2|3974.2|3974.2|3970.7|1
1637593800000|2021-11-22 15:10:00|3975.7|3970.7|3976.2|3970.2|3976.2|3971.2|3973.7|3969.7|0
1637594100000|2021-11-22 15:15:00|3976.7|3969.7|3972.7|3968.7|3976.7|3969.7|3972.7|3968.7|0
1637594400000|2021-11-22 15:20:00|3972.2|3968.2|3969.2|3964.7|3972.2|3968.2|3968.7|3964.2|0
1637594700000|2021-11-22 15:25:00|3968.7|3964.2|3972.2|3965.2|3972.2|3965.2|3967.2|3963.7|0
1637595000000|2021-11-22 15:30:00|3972.7|3965.7|3973.2|3967.2|3974.2|3967.2|3970.7|3965.7|0
1637595300000|2021-11-22 15:35:00|3972.7|3966.7|3972.7|3966.2|3973.2|3966.7|3969.2|3966.2|4
1637595600000|2021-11-22 15:40:00|3973.2|3966.7|3973.7|3967.2|3974.7|3967.2|3973.2|3966.7|0
1637595900000|2021-11-22 15:45:00|3974.2||3973.2||3974.2||3972.7||0
1637596200000|2021-11-22 15:50:00|3972.7||3972.2||3972.7||3970.7||1
1637596500000|2021-11-22 15:55:00|3971.7|3966.7|3970.2|3965.2|3971.7|3967.2|3969.7|3964.7|0
1637596800000|2021-11-22 16:00:00|3970.7|3964.7|3964.7|3959.7|3970.7|3965.2|3964.7|3959.7|0
1637597100000|2021-11-22 16:05:00|3963.7|3959.2|3958.7|3954.2|3963.7|3959.2|3958.7|3953.7|10
1637597400000|2021-11-22 16:10:00|3959.2|3953.7|3955.7|3950.7|3959.7|3954.2|3955.7|3950.2|0
1637597700000|2021-11-22 16:15:00|3956.2|3950.2|3952.2|3949.2|3956.2|3950.7|3952.2|3948.7|9
1637598000000|2021-11-22 16:20:00|3951.7|3948.7|3953.7|3948.2|3956.2|3948.7|3951.7|3947.7|1
1637598300000|2021-11-22 16:25:00|3954.7|3950.7|3955.7|3940.2|3956.2|3950.7|3953.2|3940.2|1
1637598600000|2021-11-22 16:30:00|3956.2|3940.7|3952.7|3940.2|3959.2|3941.2|3952.2|3940.2|0
1637598900000|2021-11-22 16:35:00|3951.7||3961.2||3965.7||3951.7||0
1637599200000|2021-11-22 16:40:00||3932.2||3932.2||3932.2||3932.2|0
1637599500000|2021-11-22 16:45:00|3965.2||3960.7||3965.2||3960.7||0
1637599800000|2021-11-22 16:50:00|3969.2|3931.7|3959.7|3931.7|3969.2|3931.7|3959.7|3931.7|0
1637600100000|2021-11-22 16:55:00|3994.2||3959.2||3994.2||3959.2||0
1637600700000|2021-11-22 17:05:00|3994.2||3958.7||3994.2||3958.7||0
1637601000000|2021-11-22 17:10:00|3967.2||3958.2||3967.2||3958.2||0
1637601300000|2021-11-22 17:15:00|4001.7||3957.7||4001.7||3957.7||0
1637601600000|2021-11-22 17:20:00|4001.7||3956.7||4001.7||3956.7||0
1637602200000|2021-11-22 17:30:00|4010.7||3959.2||4010.7||3959.2||0
1637602500000|2021-11-22 17:35:00|3960.2|3932.2|3960.2|3932.2|3960.2|3932.2|3960.2|3932.2|0
1637602800000|2021-11-22 17:40:00|3968.2||3967.7||3968.2||3967.7||0
1637603100000|2021-11-22 17:45:00|3975.7||3967.2||3975.7||3967.2||0
1637603400000|2021-11-22 17:50:00|4010.7||3966.2||4010.7||3966.2||0
1637604000000|2021-11-22 18:00:00|4010.7|3931.7|3974.7|3931.7|4010.7|3931.7|3974.7|3931.7|0
1637604300000|2021-11-22 18:05:00|3983.2||3973.7||3983.2||3973.7||0
1637604600000|2021-11-22 18:10:00||3932.2||3932.2||3932.2||3932.2|0
1637604900000|2021-11-22 18:15:00|4010.7||3973.2||4010.7||3973.2||0
1637605200000|2021-11-22 18:20:00|3972.7||3972.7||3972.7||3972.7||0
1637605800000|2021-11-22 18:30:00|3981.2||3972.2||3981.2||3972.2||0
1637606400000|2021-11-22 18:40:00|4010.7||3971.7||4010.7||3971.7||0
1637607000000|2021-11-22 18:50:00|3980.2||3971.2||3980.2||3971.2||0
1637608500000|2021-11-22 19:15:00|4010.7||3970.7||4010.7||3970.7||0
1637608800000|2021-11-22 19:20:00|3979.2||3970.2||3979.2||3970.2||0
1637609100000|2021-11-22 19:25:00|3978.7||3969.7||3978.7||3969.7||0
1637609400000|2021-11-22 19:30:00|3978.2||3969.2||3978.2||3969.2||0
1637610600000|2021-11-22 19:50:00|4010.7||3968.7||4010.7||3968.7||0
1637611200000|2021-11-22 20:00:00|4010.7||3968.2||4010.7||3968.2||0
1637611500000|2021-11-22 20:05:00|4010.7||3975.2||4010.7||3967.7||0
1637612700000|2021-11-22 20:25:00|4010.7||3973.7||4010.7||3973.7||0
1637613000000|2021-11-22 20:30:00|4010.7||3972.2||4010.7||3972.2||0
1637613300000|2021-11-22 20:35:00|3980.7||3971.2||4010.7||3971.2||0
1637613600000|2021-11-22 20:40:00|4010.7||3970.7||4010.7||3970.7||0
1637613900000|2021-11-22 20:45:00|3979.2|3931.7|3985.2|3931.7|3985.2|3931.7|3979.2|3931.7|0
1637614200000|2021-11-22 20:50:00|3993.2||3983.7||3993.2||3983.7||0
1637614500000|2021-11-22 20:55:00|3998.2||3982.2||3998.2||3982.2||0
1637650800000|2021-11-23 07:00:00|3963.7|3927.2|3972.7|3927.2|3972.7|3927.2|3959.7|3927.2|0
1637651400000|2021-11-23 07:10:00|3943.2|3881.2|3943.2|3881.7|3943.2|3881.7|3943.2|3881.2|0
1637652600000|2021-11-23 07:30:00|3942.7||3942.7||3942.7||3942.7||0
1637654100000|2021-11-23 07:55:00|3942.2|3882.2|3929.7|3897.2|3942.2|3897.2|3928.7|3882.2|0
1637654400000|2021-11-23 08:00:00|3922.2|3897.7|3904.7|3881.7|3922.7|3900.2|3904.7|3881.2|1
1637654700000|2021-11-23 08:05:00|3904.2|3881.2|3887.2|3877.2|3904.2|3881.2|3881.7|3862.7|2
1637655000000|2021-11-23 08:10:00|3887.7|3876.7|3881.7|3827.7|3895.2|3881.2|3874.7|3827.7|2
1637655300000|2021-11-23 08:15:00|3930.2|3828.2|3872.7|3868.2|3930.2|3871.2|3872.2|3828.2|13
1637655600000|2021-11-23 08:20:00|3873.2|3867.7|3870.7|3864.2|3875.7|3868.7|3867.7|3863.7|0
1637655900000|2021-11-23 08:25:00|3870.2|3866.2|3859.7|3854.7|3871.2|3866.7|3858.2|3854.7|16
1637656200000|2021-11-23 08:30:00|3858.7|3854.2|3853.7|3846.7|3874.7|3854.2|3847.7|3829.2|2
1637656500000|2021-11-23 08:35:00|3854.2|3847.7|3857.2|3852.7|3859.7|3853.7|3854.2|3847.7|0
1637656800000|2021-11-23 08:40:00|3857.7|3853.7|3869.2|3858.7|3869.2|3860.2|3856.7|3852.2|0
1637657100000|2021-11-23 08:45:00|3869.7|3858.2|3866.2|3862.2|3870.7|3864.2|3866.2|3857.7|4
1637657400000|2021-11-23 08:50:00|3866.7|3861.7|3863.2|3857.2|3869.2|3861.7|3861.2|3856.7|0
1637657700000|2021-11-23 08:55:00|3862.7|3856.7|3865.2|3858.7|3865.2|3858.7|3859.2|3855.2|0
1637658000000|2021-11-23 09:00:00|3865.7|3859.2|3854.7|3850.7|3867.2|3860.7|3854.7|3850.7|0
1637658300000|2021-11-23 09:05:00|3855.2|3851.2|3864.2|3859.7|3867.7|3861.2|3855.2|3851.2|5
1637658600000|2021-11-23 09:10:00|3863.7|3859.2|3860.2|3855.2|3864.2|3859.2|3859.2|3854.7|0
1637658900000|2021-11-23 09:15:00|3860.7|3854.7|3863.7|3858.2|3863.7|3858.2|3858.7|3854.7|0
1637659200000|2021-11-23 09:20:00|3864.2|3858.7|3864.7|3860.7|3872.2|3866.2|3864.2|3858.7|28
1637659500000|2021-11-23 09:25:00|3864.2|3860.2|3862.7|3855.7|3864.2|3860.7|3862.7|3855.7|0
1637659800000|2021-11-23 09:30:00|3862.2|3855.2|3858.7|3851.2|3862.2|3857.2|3858.7|3851.2|0
1637660100000|2021-11-23 09:35:00|3859.2|3851.7|3865.7|3861.2|3866.2|3862.2|3859.2|3851.7|0
1637660400000|2021-11-23 09:40:00|3866.2|3860.7|3868.7|3862.2|3869.2|3864.7|3866.2|3860.2|0
1637660700000|2021-11-23 09:45:00|3868.2|3862.7|3865.7|3858.7|3868.2|3863.7|3865.7|3858.2|0
1637661000000|2021-11-23 09:50:00|3864.7|3859.2|3872.2|3865.7|3872.7|3868.7|3864.7|3858.7|56
1637661300000|2021-11-23 09:55:00||3866.2||3865.2||3868.2||3865.2|0
1637661600000|2021-11-23 10:00:00|3872.7|3865.7|3876.2|3871.7|3876.7|3873.2|3872.7|3865.7|3
1637661900000|2021-11-23 10:05:00|3876.7|3872.2|3881.2|3876.2|3881.7|3877.2|3876.7|3871.2|0
1637662200000|2021-11-23 10:10:00|3881.7|3876.7|3885.2|3881.2|3885.2|3881.2|3881.7|3875.7|2
1637662500000|2021-11-23 10:15:00|3885.7|3881.7|3888.7|3883.2|3890.2|3886.2|3885.7|3881.7|0
1637662800000|2021-11-23 10:20:00|3889.2|3882.7|3892.2|3886.7|3892.7|3888.2|3889.2|3882.7|0
1637663100000|2021-11-23 10:25:00|3890.2|3886.2|3884.2|3880.2|3890.2|3886.2|3884.2|3880.2|46
1637663400000|2021-11-23 10:30:00|3884.7|3879.7|3884.2|3880.2|3884.7|3880.7|3882.2|3879.2|18
1637663700000|2021-11-23 10:35:00|3884.7|3879.7|3886.2|3882.2|3886.2|3882.7|3884.7|3879.2|0
1637664000000|2021-11-23 10:40:00|3885.7|3881.7|3886.7|3882.2|3887.2|3883.2|3885.7|3881.2|0
1637664300000|2021-11-23 10:45:00|3886.2|3882.7|3884.7|3877.2|3886.2|3882.7|3884.7|3877.2|0
1637664600000|2021-11-23 10:50:00|3884.2|3877.7|3884.7|3880.7|3884.7|3881.2|3882.7|3877.7|0
1637664900000|2021-11-23 10:55:00|3884.2|3880.2|3883.7|3878.2|3884.2|3880.2|3883.7|3877.2|0
1637665200000|2021-11-23 11:00:00|3884.2|3878.7|3884.7|3877.7|3884.7|3880.7|3883.7|3877.2|3
1637665500000|2021-11-23 11:05:00|3884.2|3877.2|3873.2|3870.2|3884.2|3877.2|3873.2|3870.2|5
1637665800000|2021-11-23 11:10:00|3874.7|3870.7|3875.7|3870.7|3876.2|3872.2|3874.7|3869.7|1
1637666100000|2021-11-23 11:15:00|3873.2|3870.2|3874.7|3871.2|3875.7|3872.2|3873.2|3869.2|9
1637666400000|2021-11-23 11:20:00|3875.7|3871.7|3879.2|3873.2|3879.7|3875.7|3875.7|3871.2|1
1637666700000|2021-11-23 11:25:00|3878.7|3872.7|3877.2|3873.2|3878.7|3874.2|3875.2|3870.7|15
1637667000000|2021-11-23 11:30:00|3876.7|3873.7|3879.2|3875.7|3879.2|3875.7|3876.2|3873.2|27
1637667300000|2021-11-23 11:35:00|3879.7|3875.2|3882.2|3879.2|3883.2|3879.2|3879.7|3874.2|5
1637667600000|2021-11-23 11:40:00|3881.7|3878.7|3881.2|3877.2|3882.2|3879.2|3880.7|3876.2|5
1637667900000|2021-11-23 11:45:00|3882.2|3877.7|3882.7|3878.7|3883.7|3879.7|3882.2|3877.7|17
1637668200000|2021-11-23 11:50:00|3883.2|3879.2|3885.7|3880.7|3885.7|3882.2|3882.7|3878.7|5
1637668500000|2021-11-23 11:55:00|3886.2|3880.2|3885.7|3882.2|3888.2|3884.7|3885.7|3879.7|0
1637668800000|2021-11-23 12:00:00|3886.2|3881.7|3884.7|3882.2|3886.2|3882.2|3884.7|3878.7|5
1637669100000|2021-11-23 12:05:00|3886.2|3881.7|3892.7|3887.7|3893.2|3890.7|3886.2|3881.2|15
1637669400000|2021-11-23 12:10:00|3892.2|3887.2|3887.7|3884.7|3892.2|3887.2|3887.7|3883.7|0
1637669700000|2021-11-23 12:15:00|3888.2|3884.2|3887.2|3883.2|3889.2|3885.2|3887.2|3883.2|10
1637670000000|2021-11-23 12:20:00|3887.7|3882.7|3888.7|3884.7|3889.2|3885.7|3886.2|3882.7|5
1637670300000|2021-11-23 12:25:00|3889.2|3885.2|3881.2|3877.7|3889.2|3885.2|3881.2|3877.7|0
1637670600000|2021-11-23 12:30:00|3880.7|3877.2|3882.2|3878.7|3882.2|3878.7|3880.2|3875.7|16
1637670900000|2021-11-23 12:35:00|3882.7|3878.2|3883.7|3877.2|3884.2|3880.7|3882.7|3877.2|24
1637671200000|2021-11-23 12:40:00|3882.7|3877.7|3880.2|3876.7|3882.7|3878.2|3879.7|3875.2|0
1637671500000|2021-11-23 12:45:00|3881.2|3876.2|3880.2|3876.2|3881.7|3878.2|3880.2|3876.2|5
1637671800000|2021-11-23 12:50:00|3879.7|3876.7|3879.2|3875.7|3881.7|3878.2|3879.2|3875.2|6
1637672100000|2021-11-23 12:55:00|3878.7|3875.2|3878.7|3874.2|3879.2|3875.7|3878.7|3874.2|0
1637672400000|2021-11-23 13:00:00|3879.2|3874.7|3882.2|3878.7|3882.2|3878.7|3879.2|3874.7|11
1637672700000|2021-11-23 13:05:00|3881.7|3877.7|3881.7|3875.7|3882.2|3878.2|3881.7|3875.2|21
1637673000000|2021-11-23 13:10:00|3880.2|3875.2|3878.2|3875.2|3880.2|3875.2|3876.2|3872.7|12
1637673300000|2021-11-23 13:15:00|3878.7|3874.7|3878.2|3874.2|3878.7|3876.2|3878.2|3873.7|6
1637673600000|2021-11-23 13:20:00|3878.7|3873.7|3881.7|3877.2|3881.7|3878.2|3878.7|3873.2|7
1637673900000|2021-11-23 13:25:00||3876.7||3874.7||3877.2||3874.7|0
1637674200000|2021-11-23 13:30:00|3881.2|3874.2|3873.2|3869.7|3881.2|3874.2|3873.2|3869.7|0
1637674500000|2021-11-23 13:35:00|3872.7|3869.2|3872.7|3866.2|3872.7|3869.7|3872.7|3866.2|0
1637674800000|2021-11-23 13:40:00|3871.7|3865.7|3871.7|3865.7|3871.7|3866.7|3871.7|3864.7|4
1637675100000|2021-11-23 13:45:00|3870.7|3865.2|3864.7|3860.7|3870.7|3865.2|3864.2|3860.7|6
1637675400000|2021-11-23 13:50:00|3865.2|3861.2|3864.7|3861.2|3866.2|3862.7|3864.7|3860.2|5
1637675700000|2021-11-23 13:55:00|3865.7|3861.7|3866.7|3862.7|3866.7|3863.7|3865.2|3861.2|13
1637676000000|2021-11-23 14:00:00|3865.2|3863.2|3869.7|3866.7|3869.7|3866.7|3865.2|3863.2|5
1637676300000|2021-11-23 14:05:00|3870.2|3865.7|3870.7|3865.7|3870.7|3866.7|3869.7|3863.7|1
1637676600000|2021-11-23 14:10:00|3871.2|3866.2|3873.2|3869.2|3873.2|3870.2|3871.2|3865.7|2
1637676900000|2021-11-23 14:15:00|3872.7|3868.7|3872.7|3865.7|3872.7|3868.7|3872.7|3865.2|0
1637677200000|2021-11-23 14:20:00|3871.2|3865.2|3868.7|3863.7|3871.2|3866.7|3868.7|3862.2|0
1637677500000|2021-11-23 14:25:00|3867.2|3864.2|3867.2|3864.2|3867.2|3864.7|3866.2|3863.7|5
1637677800000|2021-11-23 14:30:00|3866.7|3864.7|3864.7|3857.7|3867.2|3864.7|3864.7|3857.7|15
1637678100000|2021-11-23 14:35:00|3863.2|3857.2|3865.2|3861.2|3865.7|3862.2|3862.7|3857.2|50
1637678400000|2021-11-23 14:40:00|3865.7|3860.7|3875.7|3863.7|3875.7|3869.7|3865.7|3859.7|0
1637678700000|2021-11-23 14:45:00|3875.2|3865.2|3886.7|3882.7|3886.7|3882.7|3875.2|3865.2|4
1637679000000|2021-11-23 14:50:00|3886.2|3882.2|3891.7|3886.7|3892.2|3888.2|3886.2|3882.2|0
1637679300000|2021-11-23 14:55:00|3891.2|3887.2|3890.7|3882.7|3891.2|3887.7|3890.7|3882.2|0
1637679600000|2021-11-23 15:00:00|3891.2|3883.2|3883.7|3877.2|3891.2|3884.2|3883.7|3875.7|0
1637679900000|2021-11-23 15:05:00|3883.2|3877.7|3873.7|3867.7|3883.2|3878.7|3873.7|3865.2|1
1637680200000|2021-11-23 15:10:00|3873.2|3868.2|3867.7|3860.7|3873.2|3870.2|3867.7|3859.7|0
1637680500000|2021-11-23 15:15:00|3867.2|3861.2|3862.7|3857.7|3867.2|3863.2|3862.7|3857.7|0
1637680800000|2021-11-23 15:20:00|3862.2|3851.7|3858.2|3850.7|3862.2|3854.2|3858.2|3850.2|1
1637681100000|2021-11-23 15:25:00|3857.2|3850.2|3855.2|3848.2|3857.2|3852.2|3855.2|3846.7|0
1637681400000|2021-11-23 15:30:00|3855.7|3847.7|3855.2|3850.7|3855.7|3851.2|3855.2|3846.7|0
1637681700000|2021-11-23 15:35:00|3855.7|3851.2|3857.2|3853.2|3857.7|3853.7|3855.7|3850.2|0
1637682000000|2021-11-23 15:40:00|3856.7|3852.7|3854.2|3846.7|3856.7|3853.2|3854.2|3846.2|0
1637682300000|2021-11-23 15:45:00|3853.2|3847.2|3852.2|3845.2|3853.2|3850.2|3852.2|3844.7|0
1637682600000|2021-11-23 15:50:00|3851.2|3844.7|3847.2|3839.7|3851.2|3845.2|3847.2|3839.7|0
1637682900000|2021-11-23 15:55:00|3846.7|3839.2|3846.2|3838.7|3846.7|3840.7|3846.2|3838.2|0
1637683200000|2021-11-23 16:00:00|3845.7|3839.2|3844.2|3838.7|3845.7|3842.2|3844.2|3837.2|0
1637683500000|2021-11-23 16:05:00|3844.7|3838.2|3847.7|3844.2|3847.7|3844.2|3841.7|3838.2|35
1637683800000|2021-11-23 16:10:00|3847.2|3844.7|3850.2|3845.7|3850.7|3847.2|3847.2|3843.7|1
1637684100000|2021-11-23 16:15:00|3850.7|3845.2|3855.7|3851.7|3855.7|3853.2|3850.7|3844.7|27
1637684400000|2021-11-23 16:20:00|3855.2|3851.2|3854.7|3850.2|3855.2|3852.7|3854.7|3849.7|1
1637684700000|2021-11-23 16:25:00|3855.2|3850.7|3865.2|3839.2|3865.2|3855.2|3855.2|3838.2|0
1637685000000|2021-11-23 16:30:00|3865.7|3839.7|3860.2|3842.2|3868.7|3850.7|3860.2|3839.7|0
1637685300000|2021-11-23 16:35:00|3860.7|3842.7|3869.2|3837.7|3875.2|3845.2|3859.7|3835.7|0
1637685600000|2021-11-23 16:40:00|3874.7|3829.2|3877.2|3829.7|3877.2|3829.7|3874.7|3829.2|0
1637686500000|2021-11-23 16:55:00||3828.7||3830.7||3830.7||3828.7|0
1637686800000|2021-11-23 17:00:00||3828.7||3831.7||3831.7||3828.7|0
1637687100000|2021-11-23 17:05:00||3828.7||3832.2||3832.2||3828.7|0
1637687700000|2021-11-23 17:15:00|3902.7|3832.7|3876.7|3832.7|3902.7|3832.7|3876.7|3832.7|0
1637688000000|2021-11-23 17:20:00|3902.7|3833.2|3876.2|3833.2|3902.7|3833.2|3876.2|3833.2|0
1637688600000|2021-11-23 17:30:00|3875.7|3824.7|3875.7|3833.7|3875.7|3833.7|3875.7|3824.7|0
1637689500000|2021-11-23 17:45:00|3902.7|3825.2|3902.7|3822.7|3902.7|3825.2|3902.7|3822.7|0
1637690400000|2021-11-23 18:00:00|3903.2||3889.7||3903.2||3889.7||1
1637691600000|2021-11-23 18:20:00|3902.7||3889.2||3902.7||3889.2||0
1637692800000|2021-11-23 18:40:00|3902.7||3888.7||3902.7||3888.7||0
1637696100000|2021-11-23 19:35:00|3902.7||3888.2||3902.7||3888.2||0
1637696400000|2021-11-23 19:40:00|3896.7||3887.7||3896.7||3887.7||0
1637696700000|2021-11-23 19:45:00|3896.2||3886.7||3896.2||3886.7||0
1637697000000|2021-11-23 19:50:00|3902.7||3886.2||3902.7||3886.2||0
1637697300000|2021-11-23 19:55:00|3902.7||3885.7||3902.7||3885.7||0
1637697900000|2021-11-23 20:05:00|3894.2|3823.2|3885.2|3823.2|3894.2|3823.2|3885.2|3823.2|0
1637698200000|2021-11-23 20:10:00|3893.7|3823.7|3884.7|3823.7|3893.7|3823.7|3884.7|3823.7|0
1637698800000|2021-11-23 20:20:00|3893.2|3824.2|3883.2|3825.2|3893.2|3825.2|3883.2|3822.7|0
1637699400000|2021-11-23 20:30:00|3891.7|3825.7|3882.7|3825.7|3891.7|3825.7|3882.7|3825.7|0
1637700000000|2021-11-23 20:40:00|3891.2|3823.2|3885.2|3848.2|3891.2|3848.2|3885.2|3823.2|2
1637700300000|2021-11-23 20:45:00|3902.7|3848.7|3902.7|3822.7|3902.7|3848.7|3884.7|3822.7|0
1637700600000|2021-11-23 20:50:00||3823.2||3823.2||3824.7||3822.7|0
1637700900000|2021-11-23 20:55:00||3822.7||3823.7||3823.7||3822.7|0
1637737200000|2021-11-24 07:00:00|3898.2|3846.7|3902.7|3822.7|3903.2|3848.7|3898.2|3822.7|0
1637738100000|2021-11-24 07:15:00||3823.2||3823.2||3823.2||3823.2|0
1637739900000|2021-11-24 07:45:00|3902.2|3823.7|3902.2|3823.2|3902.2|3824.2|3902.2|3823.2|0
1637740500000|2021-11-24 07:55:00|3901.7|3823.7|3884.7|3849.7|3901.7|3849.7|3884.2|3823.7|0
1637740800000|2021-11-24 08:00:00|3876.7|3850.7|3863.7|3859.2|3876.7|3860.7|3863.7|3844.7|0
1637741100000|2021-11-24 08:05:00|3863.2|3858.7|3866.7|3862.2|3867.2|3863.7|3862.7|3857.7|0
1637741400000|2021-11-24 08:10:00|3866.2|3861.7|3859.2|3853.2|3866.2|3861.7|3857.2|3853.2|0
1637741700000|2021-11-24 08:15:00|3858.7|3853.7|3854.2|3849.7|3858.7|3855.7|3854.2|3848.7|0
1637742000000|2021-11-24 08:20:00|3853.7|3849.2|3858.7|3855.2|3858.7|3855.2|3853.2|3849.2|0
1637742300000|2021-11-24 08:25:00|3859.2|3855.7|3851.7|3847.7|3860.7|3857.2|3851.7|3847.2|4
1637742600000|2021-11-24 08:30:00|3851.2|3847.2|3851.2|3845.7|3852.7|3847.2|3848.2|3843.2|7
1637742900000|2021-11-24 08:35:00|3850.7|3845.2|3853.7|3846.7|3853.7|3846.7|3850.2|3844.7|2
1637743200000|2021-11-24 08:40:00|3854.2|3847.2|3855.2|3848.7|3856.2|3848.7|3854.2|3847.2|0
1637743500000|2021-11-24 08:45:00|3854.7|3848.2|3850.2|3845.7|3854.7|3848.7|3850.2|3845.7|0
1637743800000|2021-11-24 08:50:00|3849.7|3845.2|3847.2|3842.2|3849.7|3845.7|3847.2|3841.7|0
1637744100000|2021-11-24 08:55:00|3846.7|3841.7|3842.2|3837.7|3846.7|3841.7|3842.2|3837.2|0
1637744400000|2021-11-24 09:00:00|3842.7|3837.2|3833.2|3828.2|3842.7|3837.7|3833.2|3828.2|0
1637744700000|2021-11-24 09:05:00|3832.7|3827.7|3836.2|3829.7|3836.2|3829.7|3831.2|3826.2|0
1637745000000|2021-11-24 09:10:00|3835.7|3825.7|3837.2|3830.7|3842.2|3830.7|3834.2|3825.7|0
1637745300000|2021-11-24 09:15:00|3836.7|3831.7|3841.2|3833.7|3841.2|3833.7|3835.2|3831.7|0
1637745600000|2021-11-24 09:20:00|3841.7|3834.2|3835.2|3829.7|3842.7|3835.7|3834.2|3829.7|0
1637745900000|2021-11-24 09:25:00|3834.7|3829.2|3836.2|3823.2|3836.2|3829.2|3832.2|3823.2|0
1637746200000|2021-11-24 09:30:00|3835.7|3823.7|3821.7|3816.7|3835.7|3823.7|3821.7|3816.7|1
1637746500000|2021-11-24 09:35:00|3818.2|3815.2|3814.2|3809.2|3818.2|3815.2|3814.2|3808.7|12
1637746800000|2021-11-24 09:40:00|3814.7|3808.7|3810.2|3804.2|3814.7|3808.7|3810.2|3803.7|0
1637747100000|2021-11-24 09:45:00|3809.7|3803.7|3807.2|3803.2|3809.7|3803.7|3805.2|3800.2|4
1637747400000|2021-11-24 09:50:00|3806.7|3802.2|3809.7|3798.7|3810.7|3805.2|3806.2|3784.2|5
1637747700000|2021-11-24 09:55:00|3809.2|3799.2|3799.7|3794.7|3811.2|3804.7|3799.7|3794.2|11
1637748000000|2021-11-24 10:00:00|3797.7|3794.2|3807.7|3803.7|3808.2|3804.7|3796.7|3793.2|49
1637748300000|2021-11-24 10:05:00|3807.2|3803.2|3803.2|3800.2|3809.7|3805.7|3803.2|3800.2|29
1637748600000|2021-11-24 10:10:00|3802.7|3799.7|3814.7|3810.7|3814.7|3810.7|3802.2|3799.2|17
1637748900000|2021-11-24 10:15:00|3814.2|3810.2|3806.2|3802.7|3815.2|3811.2|3805.7|3801.7|16
1637749200000|2021-11-24 10:20:00|3805.7|3802.2|3806.2|3802.7|3806.7|3803.2|3805.7|3800.7|15
1637749500000|2021-11-24 10:25:00|3806.7|3803.2|3808.2|3801.7|3808.2|3805.2|3806.7|3801.7|18
1637749800000|2021-11-24 10:30:00|3805.7|3802.2|3808.2|3805.2|3808.2|3805.2|3804.2|3799.7|17
1637750100000|2021-11-24 10:35:00|3808.7|3804.7|3810.7|3805.7|3813.7|3810.2|3808.2|3804.2|15
1637750400000|2021-11-24 10:40:00|3811.2|3805.2|3812.2|3806.7|3812.7|3809.2|3810.7|3804.7|0
1637750700000|2021-11-24 10:45:00|3811.2|3807.2|3810.2|3802.2|3811.2|3807.2|3810.2|3801.7|0
1637751000000|2021-11-24 10:50:00|3809.2|3801.7|3805.7|3801.7|3810.2|3802.2|3805.7|3798.2|0
1637751300000|2021-11-24 10:55:00|3804.7|3801.2|3800.7|3792.7|3804.7|3801.7|3800.7|3792.2|0
1637751600000|2021-11-24 11:00:00|3799.7|3792.2|3796.7|3789.2|3799.7|3793.2|3796.7|3788.2|0
1637751900000|2021-11-24 11:05:00||3789.7||3789.2||3791.2||3788.7|2
1637752200000|2021-11-24 11:10:00|3796.2|3788.7|3794.7|3787.7|3796.2|3789.2|3794.7|3787.2|0
1637752500000|2021-11-24 11:15:00|3795.2|3788.2|3800.2|3796.7|3800.2|3796.7|3795.2|3788.2|1
1637752800000|2021-11-24 11:20:00|3799.7|3796.2|3803.7|3796.2|3803.7|3800.2|3799.7|3795.2|0
1637753100000|2021-11-24 11:25:00|3804.2|3796.7|3803.7|3799.2|3804.2|3800.7|3803.7|3796.2|0
1637753400000|2021-11-24 11:30:00|3804.2|3799.7|3805.2|3801.2|3805.2|3801.2|3804.2|3798.7|0
1637753700000|2021-11-24 11:35:00|3805.7|3801.7|3809.7|3805.7|3809.7|3806.7|3805.7|3801.7|0
1637754000000|2021-11-24 11:40:00|3810.2|3806.2|3809.7|3803.7|3810.2|3806.7|3809.7|3803.2|0
1637754300000|2021-11-24 11:45:00|3810.2|3803.2|3809.7|3804.7|3810.2|3805.2|3809.7|3802.7|5
1637754600000|2021-11-24 11:50:00|3810.2|3805.2|3810.2|3803.7|3810.7|3806.7|3810.2|3803.2|0
1637754900000|2021-11-24 11:55:00|3809.7|3804.2|3805.2|3796.7|3809.7|3804.2|3805.2|3796.7|0
1637755200000|2021-11-24 12:00:00|3814.7|3797.2|3804.7|3797.2|3814.7|3800.7|3804.7|3791.7|0
1637755500000|2021-11-24 12:05:00|3803.7|3797.7|3799.7|3792.2|3803.7|3799.2|3799.7|3791.7|0
1637755800000|2021-11-24 12:10:00|3798.7|3791.7|3798.7|3791.7|3798.7|3793.2|3798.7|3791.2|0
1637756100000|2021-11-24 12:15:00|3798.2|3791.2|3797.7|3790.7|3798.2|3792.2|3797.7|3790.2|0
1637756400000|2021-11-24 12:20:00||3790.2||3789.7||3793.2||3789.2|0
1637756700000|2021-11-24 12:25:00|3796.7|3789.2|3796.7|3791.2|3796.7|3792.7|3796.7|3789.2|0
1637757000000|2021-11-24 12:30:00|3795.7|3790.7|3794.7|3788.2|3795.7|3790.7|3794.7|3786.7|0
1637757300000|2021-11-24 12:35:00||3788.7||3788.7||3789.7||3787.7|0
1637757600000|2021-11-24 12:40:00||3788.2||3788.7||3789.7||3788.2|0
1637757900000|2021-11-24 12:45:00|3792.2|3788.2|3791.7|3786.2|3792.2|3788.7|3791.7|3785.7|2
1637758200000|2021-11-24 12:50:00||3786.7||3787.2||3788.2||3786.2|0
1637758500000|2021-11-24 12:55:00||3787.7||3786.2||3787.7||3785.2|0
1637758800000|2021-11-24 13:00:00|3791.2|3786.7|3789.7|3782.7|3791.2|3787.7|3789.7|3781.7|0
1637759100000|2021-11-24 13:05:00|3790.2|3783.2|3790.7|3786.7|3791.2|3787.7|3790.2|3783.2|0
1637759400000|2021-11-24 13:10:00||3786.2||3785.2||3787.2||3784.7|0
1637759700000|2021-11-24 13:15:00|3790.2|3785.7|3789.7|3782.7|3790.2|3786.2|3789.7|3781.7|0
1637760000000|2021-11-24 13:20:00|3789.2|3783.2|3788.7|3780.7|3789.2|3784.2|3788.7|3780.7|0
1637760300000|2021-11-24 13:25:00||3781.2||3778.2||3782.7||3778.2|0
1637760600000|2021-11-24 13:30:00|3788.2|3778.7|3791.7|3788.2|3791.7|3788.2|3786.7|3778.7|1
1637760900000|2021-11-24 13:35:00|3792.2|3788.7|3787.2|3779.7|3792.7|3789.2|3787.2|3779.7|13
1637761200000|2021-11-24 13:40:00|3786.7|3779.2|3788.2|3784.7|3788.7|3786.2|3786.2|3778.7|18
1637761500000|2021-11-24 13:45:00|3788.7|3784.2|3788.2|3781.7|3788.7|3784.2|3788.2|3781.2|0
1637761800000|2021-11-24 13:50:00|3787.7|3781.2|3783.2|3776.7|3787.7|3781.2|3783.2|3776.7|0
1637762100000|2021-11-24 13:55:00|3782.7|3777.2|3782.2|3776.7|3782.7|3778.2|3782.2|3776.7|4
1637762400000|2021-11-24 14:00:00|3782.7|3775.7|3785.2|3779.2|3785.2|3781.7|3782.2|3775.7|5
1637762700000|2021-11-24 14:05:00||3781.2||3778.7||3781.7||3778.7|11
1637763000000|2021-11-24 14:10:00|3784.7|3778.2|3786.2|3781.2|3786.2|3781.2|3784.2|3778.2|0
1637763300000|2021-11-24 14:15:00|3786.7|3781.7|3786.2|3779.7|3786.7|3781.7|3786.2|3779.7|0
1637763600000|2021-11-24 14:20:00||3779.2||3779.7||3779.7||3779.2|0
1637763900000|2021-11-24 14:25:00|3786.7|3780.2|3790.2|3784.7|3790.2|3784.7|3786.7|3780.2|0
1637764200000|2021-11-24 14:30:00|3790.7|3785.2|3788.2|3783.7|3790.7|3785.7|3783.2|3776.7|0
1637764500000|2021-11-24 14:35:00|3788.7|3784.2|3793.7|3786.7|3797.2|3792.7|3788.7|3784.2|0
1637764800000|2021-11-24 14:40:00|3793.2|3786.2|3791.7|3786.2|3793.2|3787.7|3791.7|3785.7|0
1637765100000|2021-11-24 14:45:00|3792.2|3786.7|3793.7|3789.7|3795.7|3790.7|3792.2|3786.2|0
1637765400000|2021-11-24 14:50:00|3794.2|3789.2|3799.2|3793.7|3801.7|3796.7|3794.2|3789.2|1
1637765700000|2021-11-24 14:55:00|3799.7|3794.2|3810.2|3801.2|3810.7|3801.7|3799.7|3794.2|1
1637766000000|2021-11-24 15:00:00|3809.7|3798.7|3818.2|3813.2|3818.7|3813.2|3808.7|3796.7|5
1637766300000|2021-11-24 15:05:00|3818.7|3813.7|3814.7|3809.2|3825.2|3820.2|3814.7|3809.2|0
1637766600000|2021-11-24 15:10:00|3815.2|3810.2|3813.7|3808.2|3815.2|3810.2|3810.7|3804.2|0
1637766900000|2021-11-24 15:15:00|3814.2|3808.7|3813.7|3808.2|3815.2|3810.2|3813.7|3807.2|0
1637767200000|2021-11-24 15:20:00|3814.2|3808.7|3819.7|3815.2|3819.7|3815.2|3813.7|3808.7|5
1637767500000|2021-11-24 15:25:00|3820.2|3815.7|3823.7|3819.2|3824.2|3819.2|3820.2|3815.7|0
1637767800000|2021-11-24 15:30:00|3824.2|3818.7|3824.7|3819.2|3826.2|3821.2|3824.2|3818.7|0
1637768100000|2021-11-24 15:35:00|3825.2|3819.7|3826.7|3821.2|3828.2|3823.2|3824.7|3819.7|0
1637768400000|2021-11-24 15:40:00|3827.2|3821.7|3825.7|3818.7|3827.2|3822.2|3825.7|3818.7|0
1637768700000|2021-11-24 15:45:00|3825.2|3819.2|3822.7|3817.2|3825.2|3819.2|3822.7|3816.2|3
1637769000000|2021-11-24 15:50:00|3823.2|3816.7|3827.2|3822.2|3827.2|3822.2|3822.7|3816.7|0
1637769300000|2021-11-24 15:55:00|3827.7|3822.7|3828.2|3823.2|3828.7|3824.2|3827.7|3822.2|1
1637769600000|2021-11-24 16:00:00|3827.7|3822.7|3826.2|3821.2|3827.7|3822.7|3825.2|3818.7|0
1637769900000|2021-11-24 16:05:00|3826.7|3821.7|3827.2|3822.2|3827.2|3822.2|3826.7|3821.7|0
1637770200000|2021-11-24 16:10:00|3827.7|3822.7|3830.7|3825.2|3830.7|3825.2|3827.7|3822.7|0
1637770500000|2021-11-24 16:15:00|3830.2|3825.7|3832.7|3828.2|3833.2|3828.2|3830.2|3825.7|1
1637770800000|2021-11-24 16:20:00|3832.2|3827.2|3831.7|3826.2|3832.2|3827.2|3831.7|3825.7|1
1637771100000|2021-11-24 16:25:00|3835.7|3825.7|3837.7|3820.7|3837.7|3825.7|3835.7|3819.7|1
1637771400000|2021-11-24 16:30:00|3838.2|3820.2|3834.2|3816.2|3840.2|3822.2|3833.2|3813.7|0
1637771700000|2021-11-24 16:35:00|3847.7|3815.7|3834.2|3814.2|3847.7|3817.2|3833.7|3808.2|0
1637772000000|2021-11-24 16:40:00|3844.7|3807.7|3843.7|3806.7|3844.7|3807.7|3843.7|3803.2|0
1637772300000|2021-11-24 16:45:00|3849.7||3849.7||3849.7||3849.7||0
1637772600000|2021-11-24 16:50:00|3848.7|3803.2|3848.2|3811.2|3848.7|3811.2|3848.2|3803.2|0
1637772900000|2021-11-24 16:55:00||3810.7||3807.2||3810.7||3807.2|0
1637774400000|2021-11-24 17:20:00|3872.2|3807.7|3847.7|3807.7|3872.2|3807.7|3847.7|3807.7|0
1637774700000|2021-11-24 17:25:00|3856.2|3800.2|3846.7|3800.7|3856.2|3800.7|3846.7|3800.2|0
1637775000000|2021-11-24 17:30:00|3855.2|3801.2|3846.2|3801.2|3855.2|3801.2|3846.2|3801.2|0
1637775300000|2021-11-24 17:35:00|3845.7|3792.7|3845.2|3802.2|3854.2|3802.2|3845.2|3792.7|0
1637775900000|2021-11-24 17:45:00|3847.2|3793.7|3847.2|3802.7|3847.2|3802.7|3847.2|3793.7|0
1637776200000|2021-11-24 17:50:00|3855.2|3803.2|3846.7|3803.2|3855.2|3803.2|3846.7|3803.2|0
1637776500000|2021-11-24 17:55:00|3846.2|3794.7|3853.2|3804.7|3872.2|3804.7|3846.2|3794.7|0
1637776800000|2021-11-24 18:00:00|3861.7|3805.2|3852.7|3805.2|3861.7|3805.2|3852.7|3805.2|0
1637777400000|2021-11-24 18:10:00|3861.2|3805.7|3852.2|3805.7|3861.2|3805.7|3852.2|3805.7|0
1637777700000|2021-11-24 18:15:00|3851.7|3797.2|3851.7|3806.2|3851.7|3806.2|3851.7|3797.2|0
1637778000000|2021-11-24 18:20:00|3860.2|3806.7|3850.7|3807.2|3872.2|3807.2|3850.7|3806.7|0
1637779500000|2021-11-24 18:45:00|3850.2|3798.7|3850.2|3807.7|3850.2|3807.7|3850.2|3798.7|0
1637780100000|2021-11-24 18:55:00|3858.7|3787.7|3872.2|3787.7|3872.2|3787.7|3858.7|3787.7|0
1637780400000|2021-11-24 19:00:00|3872.7||3872.2||3872.7||3872.2||0
1637785200000|2021-11-24 20:20:00||3836.2||3836.2||3836.2||3836.2|0
1637785500000|2021-11-24 20:25:00|3853.7|3852.2|3853.7|3811.7|3862.7|3852.2|3853.7|3811.7|6
1637785800000|2021-11-24 20:30:00||3809.2||3812.2||3812.2||3809.2|0
1637786400000|2021-11-24 20:40:00||3809.2||3812.7||3812.7||3809.2|0
1637786700000|2021-11-24 20:45:00|3853.2|3816.7|3853.2|3787.7|3853.2|3834.2|3853.2|3787.7|0
1637787000000|2021-11-24 20:50:00|3852.7|3788.2|3852.7|3814.7|3852.7|3814.7|3852.7|3788.2|0
1637787300000|2021-11-24 20:55:00|3872.7|3811.2|3852.7|3815.7|3872.7|3815.7|3852.7|3811.2|0
1637823600000|2021-11-25 07:00:00|3872.7|3812.7|3872.2|3787.7|3872.7|3829.2|3872.2|3787.7|0
1637824800000|2021-11-25 07:20:00||3789.2||3787.7||3822.2||3787.7|0
1637826000000|2021-11-25 07:40:00|3871.2|3786.7|3871.2|3786.7|3871.2|3786.7|3871.2|3786.7|0
1637826900000|2021-11-25 07:55:00|3868.2|3796.7|3868.2|3816.7|3868.2|3816.7|3868.2|3796.7|0
1637827200000|2021-11-25 08:00:00|3861.2|3832.7|3858.7|3854.7|3867.7|3854.7|3854.7|3824.2|0
1637827500000|2021-11-25 08:05:00|3859.2|3854.2|3867.7|3863.7|3867.7|3863.7|3859.2|3854.2|0
1637827800000|2021-11-25 08:10:00|3868.2|3864.2|3868.2|3864.7|3871.2|3867.7|3866.7|3860.2|0
1637828100000|2021-11-25 08:15:00|3868.7|3865.2|3877.2|3874.2|3877.2|3874.2|3868.7|3864.7|0
1637828400000|2021-11-25 08:20:00|3878.2|3873.7|3878.7|3872.2|3879.2|3875.7|3878.2|3872.2|0
1637828700000|2021-11-25 08:25:00|3878.2|3872.7|3873.2|3869.2|3878.2|3873.2|3872.7|3866.7|0
1637829000000|2021-11-25 08:30:00|3872.7|3868.7|3874.7|3871.2|3875.2|3871.7|3872.7|3868.2|0
1637829300000|2021-11-25 08:35:00|3875.2|3870.7|3876.7|3872.7|3876.7|3872.7|3875.2|3870.2|0
1637829600000|2021-11-25 08:40:00|3876.2|3872.2|3871.7|3866.2|3876.2|3872.2|3871.7|3865.7|0
1637829900000|2021-11-25 08:45:00|3872.2|3866.7|3872.2|3868.7|3872.2|3868.7|3872.2|3866.2|0
1637830200000|2021-11-25 08:50:00|3871.7|3869.2|3874.2|3870.7|3874.7|3870.7|3871.7|3867.7|0
1637830500000|2021-11-25 08:55:00|3874.7|3871.2|3874.7|3868.2|3875.2|3872.2|3874.7|3868.2|6
1637830800000|2021-11-25 09:00:00|3873.7|3867.7|3872.7|3867.7|3873.7|3868.2|3872.7|3867.2|0
1637831100000|2021-11-25 09:05:00|3873.7|3868.7|3874.7|3868.7|3875.2|3869.7|3873.7|3868.7|1
1637831400000|2021-11-25 09:10:00|3875.2|3869.7|3876.7|3871.7|3877.2|3871.7|3875.2|3869.7|0
1637831700000|2021-11-25 09:15:00|3876.2|3871.2|3874.7|3869.2|3876.2|3871.2|3874.7|3867.7|16
1637832000000|2021-11-25 09:20:00|3875.2|3868.7|3879.7|3874.7|3879.7|3874.7|3875.2|3867.7|0
1637832300000|2021-11-25 09:25:00|3879.2|3875.2|3886.7|3875.7|3886.7|3876.7|3879.2|3875.2|3
1637832600000|2021-11-25 09:30:00|3885.7|3875.2|3883.2|3877.2|3885.7|3877.2|3883.2|3873.7|0
1637832900000|2021-11-25 09:35:00|3883.7|3877.7|3883.2|3878.2|3883.7|3878.2|3883.2|3877.7|0
1637833200000|2021-11-25 09:40:00|3883.7||3883.2||3883.7||3883.2||0
1637833500000|2021-11-25 09:45:00|3883.7|3877.7|3883.2|3878.2|3883.7|3878.2|3883.2|3876.7|0
1637833800000|2021-11-25 09:50:00|3882.2|3877.7|3880.2|3873.7|3882.2|3877.7|3880.2|3873.2|0
1637834100000|2021-11-25 09:55:00|3879.7|3873.2|3878.2|3873.7|3879.7|3873.7|3877.2|3873.2|0
1637834400000|2021-11-25 10:00:00|3878.7|3874.7|3879.2|3874.2|3879.7|3874.7|3878.2|3874.2|0
1637834700000|2021-11-25 10:05:00|3878.7|3873.7|3876.2|3869.7|3878.7|3873.7|3876.2|3869.7|0
1637835000000|2021-11-25 10:10:00|3875.7|3869.2|3874.2|3868.7|3875.7|3869.7|3874.2|3868.2|0
1637835300000|2021-11-25 10:15:00|3874.7|3869.2|3873.2|3866.7|3876.2|3870.7|3873.2|3866.7|0
1637835600000|2021-11-25 10:20:00|3872.7|3866.2|3870.2|3863.7|3872.7|3866.2|3870.2|3863.2|0
1637835900000|2021-11-25 10:25:00|3870.7|3864.2|3871.2|3865.7|3871.2|3865.7|3870.7|3864.2|0
1637836200000|2021-11-25 10:30:00|3870.7|3865.2|3870.2|3862.7|3870.7|3865.7|3870.2|3862.2|0
1637836500000|2021-11-25 10:35:00|3870.7|3863.2|3870.2|3864.7|3870.7|3865.7|3870.2|3863.2|0
1637836800000|2021-11-25 10:40:00|3870.7|3864.2|3870.2|3865.7|3870.7|3865.7|3870.2|3863.7|0
1637837100000|2021-11-25 10:45:00|3869.2|3865.2|3864.2|3857.7|3869.2|3865.2|3864.2|3857.2|2
1637837700000|2021-11-25 10:55:00|3863.7|3857.2|3859.2|3853.7|3863.7|3857.2|3859.2|3853.7|0
1637838000000|2021-11-25 11:00:00|3858.7||3858.2||3858.7||3858.2||0
1637838300000|2021-11-25 11:05:00|3857.7|3851.2|3857.2|3851.2|3857.7|3851.2|3857.2|3851.2|0
1637838600000|2021-11-25 11:10:00|3856.2|3850.7|3855.2|3848.2|3856.2|3850.7|3855.2|3848.2|0
1637838900000|2021-11-25 11:15:00|3854.7|3847.7|3852.2|3846.2|3855.2|3847.7|3852.2|3845.7|0
1637839200000|2021-11-25 11:20:00||3845.7||3845.7||3846.2||3845.2|0
1637839500000|2021-11-25 11:25:00|3851.7|3845.2|3851.7|3846.2|3851.7|3846.2|3851.2|3844.7|0
1637839800000|2021-11-25 11:30:00|3851.2|3847.2|3854.2|3849.2|3854.2|3850.2|3851.2|3847.2|16
1637840100000|2021-11-25 11:35:00|3854.7|3849.7|3854.2|3847.7|3855.2|3850.2|3854.2|3847.7|0
1637840400000|2021-11-25 11:40:00||3848.2||3848.2||3848.2||3847.7|0
1637840700000|2021-11-25 11:45:00|3853.7|3848.7|3851.2|3846.2|3853.7|3849.2|3851.2|3845.7|0
1637841000000|2021-11-25 11:50:00|3851.7|3846.7|3853.7|3849.2|3853.7|3849.2|3851.2|3846.7|0
1637841300000|2021-11-25 11:55:00|3854.2|3849.7|3854.2|3849.2|3854.2|3850.2|3854.2|3849.2|0
1637841600000|2021-11-25 12:00:00|3860.7|3847.2|3852.7|3847.2|3860.7|3848.2|3852.7|3845.2|0
1637841900000|2021-11-25 12:05:00|3853.2|3847.7|3854.2|3849.7|3854.2|3849.7|3853.2|3847.7|1
1637842200000|2021-11-25 12:10:00|3854.7|3850.7|3855.7|3850.7|3855.7|3850.7|3854.7|3850.7|0
1637842500000|2021-11-25 12:15:00|3856.2|3851.2|3858.7|3853.7|3858.7|3853.7|3856.2|3851.2|0
1637842800000|2021-11-25 12:20:00|3858.2|3854.2|3859.7|3854.7|3860.2|3854.7|3858.2|3854.2|0
1637843100000|2021-11-25 12:25:00|3860.2|3855.2|3860.7|3855.7|3860.7|3855.7|3860.2|3855.2|0
1637843400000|2021-11-25 12:30:00|3861.2|3856.7|3864.2|3860.2|3864.2|3860.7|3861.2|3856.7|1
1637843700000|2021-11-25 12:35:00|3864.7|3860.7|3866.2|3860.7|3866.2|3860.7|3864.7|3860.2|0
1637844000000|2021-11-25 12:40:00|3865.7||3865.7||3865.7||3864.2||2
1637844600000|2021-11-25 12:50:00|3865.2|3860.2|3864.7|3859.7|3865.2|3860.2|3864.7|3859.2|0
1637844900000|2021-11-25 12:55:00||3859.2||3858.7||3859.7||3858.7|0
1637845200000|2021-11-25 13:00:00|3865.2|3859.2|3865.7|3860.7|3865.7|3860.7|3865.2|3859.2|0
1637845500000|2021-11-25 13:05:00||3860.2||3859.7||3860.2||3859.7|0
1637845800000|2021-11-25 13:10:00||3859.2||3858.7||3859.2||3857.7|0
1637846100000|2021-11-25 13:15:00||3859.2||3860.7||3860.7||3859.2|0
1637846400000|2021-11-25 13:20:00|3866.2|3861.2|3865.7|3861.2|3866.2|3861.7|3865.7|3861.2|0
1637846700000|2021-11-25 13:25:00||3860.7||3860.7||3860.7||3860.2|0
1637847300000|2021-11-25 13:35:00||3860.2||3859.7||3860.2||3859.2|0
1637847600000|2021-11-25 13:40:00|3865.2|3859.2|3863.7|3857.7|3865.2|3859.2|3863.7|3857.7|0
1637847900000|2021-11-25 13:45:00|3863.2|3857.2|3862.7|3856.2|3863.2|3857.2|3862.7|3856.2|0
1637848200000|2021-11-25 13:50:00|3862.2|3856.7|3860.7|3854.7|3862.2|3856.7|3860.7|3854.7|1
1637848500000|2021-11-25 13:55:00|3860.2|3854.2|3859.7|3854.7|3860.2|3854.7|3859.7|3854.2|0
1637848800000|2021-11-25 14:00:00||3854.2||3854.7||3854.7||3854.2|0
1637849100000|2021-11-25 14:05:00||3854.2||3854.7||3854.7||3854.2|0
1637849400000|2021-11-25 14:10:00||3854.2||3853.7||3854.7||3853.7|0
1637849700000|2021-11-25 14:15:00|3859.2|3853.2|3860.2|3855.7|3860.2|3855.7|3858.7|3853.2|0
1637850000000|2021-11-25 14:20:00|3859.7|3855.2|3859.7|3855.7|3859.7|3855.7|3859.7|3855.2|0
1637850300000|2021-11-25 14:25:00|3860.2|3856.2|3861.7|3856.7|3862.2|3856.7|3860.2|3856.2|0
1637850600000|2021-11-25 14:30:00|3862.2|3857.2|3861.7|3857.7|3862.2|3857.7|3861.7|3857.2|0
1637850900000|2021-11-25 14:35:00|3862.2|3857.2|3864.7|3859.7|3864.7|3859.7|3862.2|3857.2|0
1637851200000|2021-11-25 14:40:00|3865.2|3860.7|3867.7|3863.7|3868.2|3863.7|3865.2|3860.7|0
1637851500000|2021-11-25 14:45:00|3868.2|3864.2|3869.7|3865.7|3870.2|3865.7|3868.2|3864.2|0
1637851800000|2021-11-25 14:50:00|3870.2|3865.2|3871.2|3866.7|3871.7|3866.7|3869.7|3865.2|0
1637852100000|2021-11-25 14:55:00|3871.7|3866.2|3872.2|3867.7|3872.2|3867.7|3871.2|3866.2|0
1637852400000|2021-11-25 15:00:00|3871.7|3864.7|3873.7|3868.2|3876.2|3868.2|3871.7|3864.7|0
1637852700000|2021-11-25 15:05:00|3874.2|3867.7|3873.7|3868.7|3874.2|3869.2|3873.7|3867.7|0
1637853000000|2021-11-25 15:10:00|3872.7|3868.2|3870.7|3865.2|3872.7|3868.2|3870.7|3865.2|0
1637853300000|2021-11-25 15:15:00|3870.2|3864.7|3868.7|3862.7|3870.2|3864.7|3868.7|3862.7|0
1637853600000|2021-11-25 15:20:00|3868.2|3862.2|3871.7|3867.2|3871.7|3867.2|3866.7|3861.7|0
1637853900000|2021-11-25 15:25:00|3871.2|3866.7|3869.7|3864.7|3871.2|3867.2|3869.7|3864.7|0
1637854200000|2021-11-25 15:30:00||3865.2||3864.2||3865.2||3864.2|0
1637854500000|2021-11-25 15:35:00|3868.7|3863.7|3868.7|3863.2|3868.7|3863.7|3868.7|3862.7|0
1637855100000|2021-11-25 15:45:00|3869.2|3863.7|3869.7|3865.2|3869.7|3865.2|3868.7|3863.7|0
1637855400000|2021-11-25 15:50:00|3870.2|3864.7|3869.7|3864.2|3870.2|3864.7|3869.7|3864.2|0
1637855700000|2021-11-25 15:55:00|3869.2|3863.7|3868.7|3863.2|3869.2|3864.2|3868.7|3863.2|0
1637856000000|2021-11-25 16:00:00|3868.2|3862.7|3867.7|3862.2|3868.2|3863.2|3867.7|3861.7|0
1637856300000|2021-11-25 16:05:00|3867.2|3861.7|3866.7|3861.2|3867.2|3861.7|3866.7|3860.7|1
1637856600000|2021-11-25 16:10:00||3860.7||3861.2||3861.2||3860.7|1
1637856900000|2021-11-25 16:15:00||3861.7||3862.2||3862.2||3861.7|0
1637857200000|2021-11-25 16:20:00|3867.2|3862.7|3868.2|3863.2|3868.2|3863.2|3866.7|3862.7|4
1637857500000|2021-11-25 16:25:00|3868.7|3863.7|3877.7|3856.2|3877.7|3865.2|3868.7|3856.2|0
1637857800000|2021-11-25 16:30:00|3877.2|3855.7|3887.7|3851.2|3887.7|3855.7|3875.7|3851.2|0
1637858100000|2021-11-25 16:35:00|3890.7|3844.2|3888.7|3851.7|3890.7|3851.7|3888.7|3844.2|0
1637859000000|2021-11-25 16:50:00|3926.2|3842.7|3928.2|3842.7|3928.2|3842.7|3926.2|3842.7|0
1637861400000|2021-11-25 17:30:00|3926.2||3926.2||3926.2||3926.2||0
1637871000000|2021-11-25 20:10:00|3923.7||3923.7||3923.7||3923.7||0
1637873400000|2021-11-25 20:50:00|3926.2||3926.2||3926.2||3918.2||0
1637910000000|2021-11-26 07:00:00|3828.2|3748.2|3840.7|3722.2|3857.2|3748.2|3818.2|3722.2|0
1637910300000|2021-11-26 07:05:00|3838.2|3719.7|3803.2|3701.2|3838.2|3719.7|3803.2|3631.2|0
1637910900000|2021-11-26 07:15:00|3783.2|3726.2|3783.2|3736.2|3783.2|3736.2|3783.2|3726.2|0
1637913000000|2021-11-26 07:50:00||3736.7||3736.2||3737.2||3736.2|0
1637913300000|2021-11-26 07:55:00||3736.7||3758.2||3763.7||3736.2|0
1637913600000|2021-11-26 08:00:00|3802.7|3758.7|3803.2|3760.7|3803.2|3781.7|3794.7|3756.2|0
1637913900000|2021-11-26 08:05:00|3850.2|3761.2|3940.7|3801.2|3940.7|3801.7|3844.7|3736.2|7
1637914200000|2021-11-26 08:10:00|3883.2|3801.7|3869.7|3811.7|3883.2|3811.7|3854.7|3801.7|0
1637914500000|2021-11-26 08:15:00|3862.2|3814.2|3832.2|3822.2|3862.2|3832.7|3827.7|3814.2|5
1637914800000|2021-11-26 08:20:00|3831.7|3821.7|3829.2|3822.7|3842.7|3837.7|3829.2|3819.7|3
1637915100000|2021-11-26 08:25:00|3829.7|3823.2|3829.2|3824.7|3831.2|3825.7|3823.2|3816.2|1
1637915400000|2021-11-26 08:30:00|3829.7|3824.2|3818.2|3809.2|3834.2|3829.7|3818.2|3808.7|0
1637915700000|2021-11-26 08:35:00|3817.7|3808.7|3837.7|3833.7|3838.2|3833.7|3813.2|3807.2|2
1637916000000|2021-11-26 08:40:00|3838.2|3833.2|3838.2|3832.7|3839.7|3834.7|3833.2|3827.7|4
1637916300000|2021-11-26 08:45:00|3837.2|3832.2|3845.7|3840.7|3854.7|3842.2|3835.2|3815.2|0
1637916600000|2021-11-26 08:50:00|3845.2|3840.2|3848.7|3843.7|3850.2|3844.7|3843.7|3838.2|2
1637916900000|2021-11-26 08:55:00|3849.2|3843.2|3843.7|3838.2|3850.7|3844.7|3841.7|3835.7|0
1637917200000|2021-11-26 09:00:00|3844.2|3839.2|3843.7|3838.2|3847.2|3841.2|3838.7|3833.2|0
1637917500000|2021-11-26 09:05:00|3844.2|3838.7|3845.7|3841.7|3847.7|3842.7|3839.7|3835.2|0
1637917800000|2021-11-26 09:10:00|3844.7|3841.2|3856.7|3851.7|3857.2|3851.7|3843.7|3837.2|0
1637918100000|2021-11-26 09:15:00|3856.2|3851.2|3853.7|3848.7|3856.2|3851.7|3847.7|3842.7|0
1637918400000|2021-11-26 09:20:00|3854.2|3849.2|3857.2|3852.2|3883.2|3857.7|3854.2|3827.2|0
1637918700000|2021-11-26 09:25:00|3853.7|3851.7|3850.2|3844.7|3853.7|3852.2|3850.2|3844.2|8
1637919000000|2021-11-26 09:30:00|3850.7|3845.2|3844.2|3839.7|3850.7|3845.7|3844.2|3839.2|0
1637919300000|2021-11-26 09:35:00|3843.2|3839.2|3848.2|3843.7|3848.2|3843.7|3839.2|3833.2|1
1637919600000|2021-11-26 09:40:00|3848.7|3844.2|3846.2|3840.7|3850.2|3845.7|3846.2|3840.2|0
1637919900000|2021-11-26 09:45:00|3846.7|3841.2|3846.7|3841.7|3848.7|3843.7|3846.2|3840.2|0
1637920200000|2021-11-26 09:50:00|3846.2|3841.2|3853.7|3849.2|3853.7|3850.2|3843.2|3837.2|2
1637920500000|2021-11-26 09:55:00|3853.2|3849.7|3853.7|3845.2|3853.7|3850.2|3853.2|3844.2|0
1637920800000|2021-11-26 10:00:00|3853.2|3844.7|3853.2|3848.7|3853.7|3851.2|3851.2|3842.2|3
1637921100000|2021-11-26 10:05:00|3853.7|3848.2|3852.2|3846.7|3853.7|3848.2|3848.7|3842.7|10
1637921400000|2021-11-26 10:10:00|3851.7|3847.2|3856.2|3852.2|3856.2|3852.2|3851.2|3845.2|4
1637921700000|2021-11-26 10:15:00|3856.7|3853.2|3860.7|3856.2|3861.2|3856.2|3856.7|3853.2|0
1637922000000|2021-11-26 10:20:00|3861.2|3856.7|3868.2|3864.2|3868.2|3864.2|3860.7|3856.2|0
1637922300000|2021-11-26 10:25:00|3867.7|3863.7|3871.7|3866.2|3873.2|3870.7|3867.7|3861.2|11
1637922600000|2021-11-26 10:30:00|3871.2|3865.7|3866.7|3861.7|3871.2|3866.2|3865.2|3859.2|0
1637922900000|2021-11-26 10:35:00|3867.2|3861.2|3866.7|3862.2|3867.2|3862.2|3866.7|3860.7|0
1637923200000|2021-11-26 10:40:00|3866.2|3861.7|3863.7|3858.2|3866.2|3861.7|3863.7|3857.7|0
1637923500000|2021-11-26 10:45:00|3863.2|3857.7|3864.7|3859.7|3866.7|3862.2|3862.7|3856.7|0
1637923800000|2021-11-26 10:50:00|3865.2|3859.2|3864.7|3859.7|3868.2|3863.2|3863.7|3857.2|0
1637924100000|2021-11-26 10:55:00|3865.2|3860.2|3867.7|3863.2|3869.2|3865.2|3865.2|3860.2|0
1637924400000|2021-11-26 11:00:00|3868.2|3862.7|3883.2|3878.2|3883.2|3878.2|3868.2|3862.2|4
1637924700000|2021-11-26 11:05:00|3882.7|3878.7|3891.2|3886.2|3891.7|3886.7|3882.7|3878.7|0
1637925000000|2021-11-26 11:10:00|3890.7|3885.7|3887.2|3883.2|3890.7|3885.7|3884.2|3878.2|6
1637925300000|2021-11-26 11:15:00|3887.7|3882.7|3887.2|3880.7|3888.7|3884.2|3886.2|3880.2|0
1637925600000|2021-11-26 11:20:00|3887.7|3881.2|3887.2|3881.2|3888.2|3884.2|3887.2|3880.2|2
1637925900000|2021-11-26 11:25:00|3886.2|3881.7|3880.2|3873.2|3886.2|3882.2|3880.2|3873.2|0
1637926200000|2021-11-26 11:30:00|3879.2|3872.7|3876.2|3872.2|3879.2|3874.2|3876.2|3869.7|3
1637926500000|2021-11-26 11:35:00|3875.7|3871.7|3871.2|3866.7|3875.7|3872.2|3871.2|3864.7|0
1637926800000|2021-11-26 11:40:00|3871.7|3867.2|3878.7|3874.7|3903.2|3875.7|3871.7|3860.2|1
1637927100000|2021-11-26 11:45:00|3878.2|3874.2|3873.7|3867.2|3878.2|3875.2|3873.7|3866.7|0
1637927400000|2021-11-26 11:50:00|3872.7|3866.7|3873.7|3870.2|3874.2|3870.2|3872.7|3866.7|0
1637927700000|2021-11-26 11:55:00|3874.2|3869.7|3871.7|3865.7|3874.2|3870.2|3871.7|3865.2|0
1637928000000|2021-11-26 12:00:00|3877.2|3866.2|3878.7|3875.2|3878.7|3875.2|3874.7|3847.7|2
1637928300000|2021-11-26 12:05:00|3878.2|3874.7|3883.2|3878.2|3883.7|3880.2|3878.2|3872.2|0
1637928600000|2021-11-26 12:10:00|3882.7|3877.7|3880.2|3874.2|3882.7|3878.2|3880.2|3873.7|6
1637928900000|2021-11-26 12:15:00|3879.2|3874.7|3878.2|3871.7|3879.2|3876.2|3878.2|3871.2|0
1637929200000|2021-11-26 12:20:00|3877.7|3871.2|3876.2|3869.7|3877.7|3872.7|3876.2|3869.7|0
1637929500000|2021-11-26 12:25:00|3875.7|3870.2|3874.2|3868.2|3875.7|3870.2|3874.2|3867.2|0
1637929800000|2021-11-26 12:30:00|3874.7|3868.7|3875.2|3868.7|3875.2|3870.7|3874.7|3868.2|0
1637930100000|2021-11-26 12:35:00|3874.7|3868.2|3871.2|3866.2|3874.7|3868.2|3871.2|3864.7|0
1637930400000|2021-11-26 12:40:00|3871.7|3865.7|3874.2|3869.2|3874.2|3870.2|3871.7|3864.7|0
1637930700000|2021-11-26 12:45:00|3874.7|3869.7|3876.2|3870.7|3877.7|3873.2|3874.7|3869.7|0
1637931000000|2021-11-26 12:50:00|3875.7|3870.2|3872.2|3866.7|3875.7|3870.2|3871.2|3865.2|0
1637931300000|2021-11-26 12:55:00|3871.2|3867.2|3870.2|3864.2|3871.2|3867.2|3870.2|3863.7|0
1637931600000|2021-11-26 13:00:00|3869.7|3864.7|3868.2|3863.2|3869.7|3866.2|3868.2|3861.7|0
1637931900000|2021-11-26 13:05:00|3868.7|3863.7|3868.2|3863.2|3871.7|3867.7|3868.2|3862.7|0
1637932200000|2021-11-26 13:10:00|3868.7|3862.7|3866.2|3860.2|3868.7|3864.2|3866.2|3860.2|0
1637932500000|2021-11-26 13:15:00|3864.2|3859.7|3864.7|3860.7|3865.2|3861.2|3862.2|3857.7|29
1637932800000|2021-11-26 13:20:00|3865.2|3861.2|3867.2|3861.2|3867.2|3863.7|3865.2|3860.7|0
1637933100000|2021-11-26 13:25:00|3866.7|3861.7|3861.2|3855.2|3866.7|3862.2|3861.2|3854.7|0
1637933400000|2021-11-26 13:30:00|3860.2|3854.7|3860.2|3854.7|3860.2|3856.7|3860.2|3853.2|0
1637933700000|2021-11-26 13:35:00|3860.7|3855.2|3864.2|3860.7|3864.2|3860.7|3860.7|3853.2|0
1637934000000|2021-11-26 13:40:00|3864.7|3860.2|3864.2|3857.2|3865.2|3861.2|3864.2|3857.2|0
1637934300000|2021-11-26 13:45:00|3863.2|3857.7|3861.2|3855.7|3863.2|3857.7|3861.2|3854.2|0
1637934600000|2021-11-26 13:50:00|3861.7|3856.2|3862.2|3857.7|3862.7|3858.7|3861.7|3855.7|0
1637934900000|2021-11-26 13:55:00|3862.7|3858.2|3863.2|3858.7|3863.7|3859.7|3862.7|3858.2|0
1637935200000|2021-11-26 14:00:00|3863.7|3859.2|3864.2|3859.7|3864.2|3860.7|3863.2|3857.7|0
1637935500000|2021-11-26 14:05:00|3864.7|3859.2|3866.2|3862.7|3867.7|3865.2|3864.7|3858.7|15
1637935800000|2021-11-26 14:10:00|3866.7|3863.2|3868.2|3862.7|3869.2|3865.7|3866.2|3861.7|2
1637936100000|2021-11-26 14:15:00|3868.7|3863.2|3871.2|3865.2|3871.7|3866.7|3868.2|3862.2|1
1637936400000|2021-11-26 14:20:00|3870.7|3864.7|3870.2|3865.7|3870.7|3865.7|3870.2|3863.7|4
1637936700000|2021-11-26 14:25:00|3870.7|3865.2|3876.7|3872.7|3877.2|3872.7|3870.7|3864.2|1
1637937000000|2021-11-26 14:30:00|3877.2|3872.2|3885.2|3881.2|3885.2|3882.2|3877.2|3871.7|10
1637937300000|2021-11-26 14:35:00|3884.7|3880.7|3883.2|3877.7|3885.7|3881.7|3883.2|3876.7|0
1637937600000|2021-11-26 14:40:00|3883.7|3878.2|3871.2|3865.7|3884.7|3879.7|3871.2|3865.7|2
1637937900000|2021-11-26 14:45:00|3870.7|3865.2|3874.2|3867.7|3874.2|3868.2|3867.2|3860.7|0
1637938200000|2021-11-26 14:50:00|3873.7|3868.2|3876.2|3870.7|3879.2|3874.7|3873.2|3867.2|0
1637938500000|2021-11-26 14:55:00|3875.7|3870.2|3870.2|3864.2|3876.7|3872.2|3869.2|3862.7|0
1637938800000|2021-11-26 15:00:00|3869.7|3863.7|3859.2|3853.2|3869.7|3863.7|3858.2|3851.7|0
1637939100000|2021-11-26 15:05:00|3859.7|3853.7|3863.2|3857.2|3865.7|3861.2|3859.7|3853.7|0
1637939400000|2021-11-26 15:10:00|3862.2|3856.7|3857.2|3852.2|3862.2|3856.7|3855.2|3849.7|0
1637939700000|2021-11-26 15:15:00|3857.7|3852.7|3854.2|3849.7|3859.2|3854.2|3851.2|3844.7|9
1637940000000|2021-11-26 15:20:00|3854.7|3850.2|3858.2|3852.2|3858.7|3854.2|3854.7|3849.7|0
1637940300000|2021-11-26 15:25:00|3857.7|3851.7|3852.2|3845.7|3857.7|3851.7|3851.2|3845.2|0
1637940600000|2021-11-26 15:30:00|3851.7|3845.2|3855.2|3849.2|3855.2|3850.7|3850.2|3844.2|0
1637940900000|2021-11-26 15:35:00|3855.7|3849.7|3855.2|3848.7|3857.7|3852.7|3855.2|3848.2|0
1637941200000|2021-11-26 15:40:00|3854.7|3849.2|3844.2|3838.2|3854.7|3849.7|3844.2|3838.2|0
1637941500000|2021-11-26 15:45:00|3843.7|3838.7|3842.7|3838.7|3843.7|3838.7|3840.2|3834.2|0
1637941800000|2021-11-26 15:50:00|3842.2|3838.2|3848.2|3842.7|3850.7|3845.7|3842.2|3837.7|2
1637942100000|2021-11-26 15:55:00|3847.2|3842.2|3848.2|3843.7|3848.7|3843.7|3845.2|3839.7|0
1637942400000|2021-11-26 16:00:00|3847.7|3843.2|3846.2|3841.7|3847.7|3843.2|3844.2|3838.7|0
1637942700000|2021-11-26 16:05:00|3846.7|3842.2|3843.2|3837.7|3847.2|3842.7|3843.2|3837.2|0
1637943000000|2021-11-26 16:10:00|3842.7|3838.2|3836.2|3829.7|3842.7|3838.7|3836.2|3829.7|0
1637943300000|2021-11-26 16:15:00|3835.2|3829.2|3827.2|3823.7|3835.2|3829.7|3827.2|3822.2|5
1637943600000|2021-11-26 16:20:00|3826.7|3824.2|3820.2|3815.7|3826.7|3824.7|3819.2|3815.7|8
1637943900000|2021-11-26 16:25:00|3820.7|3815.2|3826.2|3800.2|3827.2|3820.7|3820.7|3800.2|6
1637944200000|2021-11-26 16:30:00|3826.7|3800.7|3829.2|3800.7|3833.2|3808.7|3823.2|3800.7|0
1637944500000|2021-11-26 16:35:00|3841.2||3838.2||3853.2||3828.7||0
1637944800000|2021-11-26 16:40:00|3852.7|3792.2|3850.2|3800.7|3883.7|3800.7|3847.7|3792.2|0
1637945100000|2021-11-26 16:45:00||3791.7||3800.7||3800.7||3780.7|0
1637945400000|2021-11-26 16:50:00|3849.7|3798.7|3829.7|3794.7|3850.7|3805.2|3829.7|3780.7|0
1637945700000|2021-11-26 16:55:00|3829.2|3795.2|3830.2|3807.2|3830.7|3807.7|3826.7|3795.2|0
1637946000000|2021-11-26 17:00:00|3831.2|3818.2|3831.7|3807.2|3832.2|3818.2|3830.2|3807.2|0
1637946300000|2021-11-26 17:05:00|3831.2|3798.7|3834.2|3798.7|3834.2|3798.7|3829.7|3780.7|0
1637946600000|2021-11-26 17:10:00|3836.2|3780.7|3836.2|3798.7|3836.2|3798.7|3836.2|3780.7|0
1637946900000|2021-11-26 17:15:00||3790.2||3798.7||3798.7||3780.7|0
1637947200000|2021-11-26 17:20:00||3780.7||3798.7||3798.7||3780.7|0
1637947500000|2021-11-26 17:25:00||3780.7||3798.7||3798.7||3780.7|0
1637948100000|2021-11-26 17:35:00||3790.2||3798.7||3798.7||3780.7|0
1637948400000|2021-11-26 17:40:00|3851.7|3790.2|3851.7|3798.7|3851.7|3798.7|3851.7|3780.7|0
1637948700000|2021-11-26 17:45:00|3882.2|3790.2|3842.2|3798.7|3882.2|3798.7|3842.2|3790.2|0
1637949000000|2021-11-26 17:50:00|3878.2|3796.2|3841.7|3791.2|3878.2|3796.2|3841.7|3780.7|0
1637949300000|2021-11-26 17:55:00|3850.7|3780.7|3850.7|3796.2|3892.7|3805.2|3850.7|3780.7|0
1637949600000|2021-11-26 18:00:00|3850.2|3780.7|3841.7|3793.7|3850.2|3793.7|3841.7|3780.7|0
1637949900000|2021-11-26 18:05:00|3872.2|3780.7|3835.2|3791.2|3872.2|3791.2|3835.2|3780.7|0
1637950500000|2021-11-26 18:15:00||3780.7||3786.2||3788.7||3780.7|0
1637950800000|2021-11-26 18:20:00|3865.7|3780.7|3828.7|3781.2|3865.7|3783.7|3828.7|3780.7|0
1637951100000|2021-11-26 18:25:00|3859.7|3780.7|3824.7|3780.7|3859.7|3780.7|3822.2|3780.7|0
1637951400000|2021-11-26 18:30:00|3861.7||3823.7||3861.7||3820.7||0
1637951700000|2021-11-26 18:35:00||3770.7||3770.7||3770.7||3770.7|0
1637952300000|2021-11-26 18:45:00||3771.2||3771.7||3771.7||3771.2|0
1637952600000|2021-11-26 18:50:00|3824.2|3743.7|3824.2|3743.7|3824.2|3743.7|3824.2|3743.7|0
1637953200000|2021-11-26 19:00:00|3823.7|3744.2|3823.7|3768.2|3823.7|3768.2|3823.7|3744.2|0
1637954100000|2021-11-26 19:15:00|3823.2|3765.7|3823.2|3755.7|3823.2|3765.7|3823.2|3746.7|0
1637954700000|2021-11-26 19:25:00|3822.7|3746.7|3803.7|3750.7|3822.7|3753.2|3803.7|3746.2|0
1637955300000|2021-11-26 19:35:00|3822.2|3751.2|3808.7|3751.2|3822.2|3751.2|3806.2|3751.2|0
1637956200000|2021-11-26 19:50:00|3808.2||3807.7||3808.2||3807.7||0
1637956800000|2021-11-26 20:00:00|3807.2|3750.7|3800.2|3750.7|3807.2|3750.7|3800.2|3750.7|0
1637957100000|2021-11-26 20:05:00||3751.2||3751.2||3751.2||3751.2|0
1637959500000|2021-11-26 20:45:00|3809.2||3823.7||3823.7||3808.7||0
1637960100000|2021-11-26 20:55:00|3824.2|3751.7|3824.2|3751.2|3824.2|3751.7|3824.2|3751.2|0
1638169200000|2021-11-29 07:00:00|3823.2|3821.2|3883.2|3851.2|3883.2|3861.2|3823.2|3751.2|0
1638170100000|2021-11-29 07:15:00||3847.2||3851.2||3851.2||3847.2|0
1638171300000|2021-11-29 07:35:00||3851.7||3851.7||3851.7||3851.7|0
1638172200000|2021-11-29 07:50:00||3852.2||3852.2||3852.2||3852.2|0
1638172500000|2021-11-29 07:55:00|3882.7|3852.7|3852.7|3818.2|3882.7|3852.7|3852.2|3817.2|6
1638172800000|2021-11-29 08:00:00|3852.2|3819.2|3851.2|3828.2|3852.2|3840.7|3851.2|3816.2|0
1638173100000|2021-11-29 08:05:00|3853.2|3828.7|3859.2|3850.2|3861.7|3857.2|3853.2|3828.7|1
1638173400000|2021-11-29 08:10:00|3858.2|3849.7|3853.2|3845.2|3858.2|3849.7|3843.2|3833.2|0
1638173700000|2021-11-29 08:15:00|3852.7|3845.7|3857.2|3851.2|3857.7|3853.7|3847.2|3836.7|57
1638174000000|2021-11-29 08:20:00|3859.2|3851.7|3858.7|3848.2|3864.2|3859.2|3858.7|3848.2|1
1638174300000|2021-11-29 08:25:00|3858.2|3847.7|3854.7|3847.2|3858.2|3850.7|3848.2|3838.2|0
1638174600000|2021-11-29 08:30:00|3855.2|3847.7|3858.7|3851.7|3859.2|3854.7|3854.7|3846.7|0
1638174900000|2021-11-29 08:35:00|3859.2|3852.2|3849.7|3839.7|3859.7|3854.7|3849.7|3839.7|3
1638175200000|2021-11-29 08:40:00|3848.7|3839.2|3835.7|3828.2|3848.7|3839.2|3835.7|3825.7|0
1638175500000|2021-11-29 08:45:00|3836.2|3828.7|3829.7|3819.2|3836.7|3832.2|3829.7|3818.7|0
1638175800000|2021-11-29 08:50:00|3829.2|3819.7|3825.7|3819.7|3829.2|3823.2|3825.7|3815.7|5
1638176100000|2021-11-29 08:55:00|3825.2|3819.2|3827.7|3822.7|3827.7|3822.7|3824.7|3814.2|1
1638176400000|2021-11-29 09:00:00|3828.2|3823.2|3838.7|3833.7|3838.7|3833.7|3828.2|3822.2|0
1638176700000|2021-11-29 09:05:00|3839.2|3834.2|3844.7|3838.7|3845.2|3840.7|3838.7|3834.2|2
1638177000000|2021-11-29 09:10:00|3845.2|3839.2|3848.7|3842.7|3849.2|3844.7|3845.2|3837.2|0
1638177300000|2021-11-29 09:15:00|3848.2|3842.2|3843.7|3836.7|3848.2|3842.7|3843.7|3836.7|0
1638177600000|2021-11-29 09:20:00|3843.2|3836.2|3837.2|3832.7|3843.2|3836.7|3832.7|3824.7|23
1638177900000|2021-11-29 09:25:00|3836.7|3833.7|3842.7|3837.7|3842.7|3837.7|3836.7|3832.7|0
1638178200000|2021-11-29 09:30:00|3842.2|3838.2|3831.7|3827.2|3842.2|3838.7|3831.2|3823.7|1
1638178500000|2021-11-29 09:35:00|3832.2|3827.7|3838.2|3833.2|3838.2|3833.2|3832.2|3826.7|0
1638178800000|2021-11-29 09:40:00|3837.7|3833.7|3840.7|3835.2|3841.7|3837.2|3837.7|3833.7|0
1638179100000|2021-11-29 09:45:00|3841.2|3835.7|3847.2|3843.2|3847.7|3843.2|3841.2|3835.7|0
1638179400000|2021-11-29 09:50:00|3847.7|3843.7|3836.7|3829.2|3849.2|3845.2|3836.7|3828.7|0
1638179700000|2021-11-29 09:55:00||3829.7||3830.2||3832.2||3829.2|0
1638180000000|2021-11-29 10:00:00|3837.2|3830.7|3835.7|3830.2|3839.2|3835.2|3835.7|3828.7|0
1638180300000|2021-11-29 10:05:00|3836.2|3829.7|3836.7|3832.7|3836.7|3832.7|3833.7|3826.2|0
1638180600000|2021-11-29 10:10:00|3837.2|3833.2|3838.7|3830.7|3841.2|3836.7|3837.2|3830.7|0
1638180900000|2021-11-29 10:15:00|3838.2|3831.2|3839.7|3835.7|3839.7|3835.7|3836.7|3828.7|0
1638181200000|2021-11-29 10:20:00|3840.2|3836.2|3846.7|3841.7|3847.2|3842.7|3839.7|3835.7|0
1638181500000|2021-11-29 10:25:00||3841.2||3840.7||3842.7||3840.2|0
1638181800000|2021-11-29 10:30:00|3846.2|3840.2|3841.2|3834.2|3846.2|3840.7|3841.2|3834.2|0
1638182100000|2021-11-29 10:35:00|3840.7|3833.7|3840.2|3832.7|3840.7|3833.7|3840.2|3832.2|0
1638182400000|2021-11-29 10:40:00|3835.7|3831.2|3835.7|3828.2|3835.7|3831.7|3835.7|3828.2|0
1638182700000|2021-11-29 10:45:00|3835.2|3827.7|3838.7|3834.7|3838.7|3834.7|3834.7|3826.7|0
1638183000000|2021-11-29 10:50:00|3838.2|3834.2|3840.2|3836.7|3840.7|3836.7|3838.2|3832.2|0
1638183300000|2021-11-29 10:55:00|3840.7|3837.2|3843.2|3835.7|3843.2|3838.7|3840.7|3835.7|1
1638183600000|2021-11-29 11:00:00|3842.7|3835.2|3841.2|3835.7|3842.7|3835.7|3841.2|3833.7|0
1638183900000|2021-11-29 11:05:00|3840.7|3835.2|3838.2|3831.7|3840.7|3836.7|3838.2|3831.7|0
1638184200000|2021-11-29 11:10:00|3838.7|3832.2|3839.2|3834.7|3839.7|3834.7|3838.7|3832.2|0
1638184500000|2021-11-29 11:15:00|3838.7|3834.2|3839.2|3834.2|3839.2|3834.7|3838.2|3830.2|0
1638184800000|2021-11-29 11:20:00|3838.7|3833.7|3837.2|3832.7|3838.7|3834.7|3836.2|3828.7|0
1638185100000|2021-11-29 11:25:00|3837.7|3833.2|3840.2|3832.7|3840.7|3835.7|3837.7|3832.7|0
1638185400000|2021-11-29 11:30:00|3840.7|3833.2|3842.7|3838.7|3842.7|3838.7|3840.2|3833.2|0
1638185700000|2021-11-29 11:35:00|3842.2|3838.2|3846.2|3829.7|3846.7|3838.2|3840.2|3829.7|0
1638186000000|2021-11-29 11:40:00|3844.7|3830.2|3838.7|3833.2|3844.7|3833.2|3838.7|3830.2|0
1638186300000|2021-11-29 11:45:00||3832.7||3833.7||3834.2||3832.2|0
1638186600000|2021-11-29 11:50:00|3838.2|3834.2|3837.7|3830.7|3838.2|3834.2|3837.7|3830.7|0
1638186900000|2021-11-29 11:55:00|3836.7|3831.2|3836.7|3829.7|3836.7|3833.2|3836.7|3829.7|0
1638187200000|2021-11-29 12:00:00|3842.2|3830.2|3834.2|3827.2|3842.2|3830.2|3834.2|3822.7|0
1638187500000|2021-11-29 12:05:00|3833.7|3826.7|3833.2|3826.2|3834.2|3830.2|3833.2|3825.7|0
1638187800000|2021-11-29 12:10:00||3826.7||3827.2||3828.2||3826.7|0
1638188100000|2021-11-29 12:15:00|3833.7|3827.7|3836.7|3832.2|3836.7|3832.2|3833.2|3827.7|0
1638188400000|2021-11-29 12:20:00|3837.2|3833.2|3838.2|3831.2|3840.7|3836.2|3837.2|3831.2|0
1638188700000|2021-11-29 12:25:00|3838.7|3831.7|3838.2|3831.2|3838.7|3834.2|3838.2|3831.2|0
1638189000000|2021-11-29 12:30:00||3830.7||3831.2||3831.2||3830.2|0
1638189300000|2021-11-29 12:35:00||3831.7||3833.2||3833.2||3831.7|0
1638189600000|2021-11-29 12:40:00|3838.7|3833.7|3840.7|3836.7|3841.2|3837.2|3838.2|3833.7|0
1638189900000|2021-11-29 12:45:00|3840.2|3836.2|3839.7|3834.2|3840.2|3836.2|3839.7|3832.7|0
1638190200000|2021-11-29 12:50:00|3839.2|3833.7|3836.7|3830.2|3839.2|3834.2|3836.7|3829.7|0
1638190500000|2021-11-29 12:55:00|3837.2|3830.7|3837.7|3833.7|3838.2|3834.2|3837.2|3830.7|0
1638190800000|2021-11-29 13:00:00||3833.2||3832.2||3833.2||3831.2|0
1638191100000|2021-11-29 13:05:00|3837.2|3831.7|3834.7|3830.7|3837.2|3832.2|3833.2|3828.2|34
1638191400000|2021-11-29 13:10:00|3835.2|3831.2|3837.7|3834.2|3838.2|3834.2|3835.2|3831.2|0
1638191700000|2021-11-29 13:15:00|3838.2|3834.7|3838.7|3834.7|3838.7|3835.2|3837.7|3834.7|0
1638192000000|2021-11-29 13:20:00|3839.2|3835.2|3842.2|3838.2|3842.2|3838.2|3838.7|3835.2|0
1638192300000|2021-11-29 13:25:00|3842.7|3838.7|3843.7|3830.7|3843.7|3839.2|3839.7|3830.7|2
1638192600000|2021-11-29 13:30:00|3843.2|3830.2|3838.2|3830.7|3843.7|3831.7|3838.2|3828.7|0
1638192900000|2021-11-29 13:35:00|3837.7|3831.2|3835.2|3828.2|3837.7|3831.2|3835.2|3827.7|0
1638193200000|2021-11-29 13:40:00|3834.7|3827.7|3833.2|3826.2|3834.7|3828.2|3833.2|3825.7|0
1638193500000|2021-11-29 13:45:00|3833.7|3825.7|3836.2|3830.2|3836.2|3832.2|3833.7|3825.7|0
1638193800000|2021-11-29 13:50:00|3835.7|3830.7|3832.2|3824.2|3835.7|3831.2|3832.2|3823.7|0
1638194100000|2021-11-29 13:55:00||3823.7||3826.7||3827.2||3823.7|3
1638194400000|2021-11-29 14:00:00||3827.2||3827.2||3828.2||3824.7|0
1638194700000|2021-11-29 14:05:00||3826.7||3827.2||3827.2||3825.2|0
1638195000000|2021-11-29 14:10:00|3832.7|3826.7|3835.2|3831.2|3835.2|3831.2|3832.2|3826.2|0
1638195300000|2021-11-29 14:15:00|3835.7|3831.7|3837.2|3831.2|3837.7|3833.2|3835.7|3831.2|0
1638195600000|2021-11-29 14:20:00|3836.7|3830.7|3834.2|3826.2|3836.7|3830.7|3834.2|3826.2|0
1638195900000|2021-11-29 14:25:00|3834.7|3826.7|3835.2|3831.2|3835.2|3831.2|3834.7|3826.7|0
1638196200000|2021-11-29 14:30:00|3834.7|3830.7|3832.2|3828.2|3834.7|3831.2|3832.2|3822.7|0
1638196500000|2021-11-29 14:35:00|3831.2|3827.7|3834.2|3830.2|3834.2|3830.2|3830.2|3822.7|0
1638196800000|2021-11-29 14:40:00|3834.7|3829.7|3841.2|3838.2|3841.7|3838.2|3834.7|3829.7|3
1638197100000|2021-11-29 14:45:00|3841.7|3836.2|3841.7|3833.2|3844.2|3840.2|3841.7|3833.2|2
1638197400000|2021-11-29 14:50:00|3841.2|3832.2|3850.7|3846.2|3851.2|3847.2|3840.7|3831.7|0
1638197700000|2021-11-29 14:55:00|3851.2|3845.7|3856.7|3848.2|3856.7|3852.2|3850.7|3843.7|0
1638198000000|2021-11-29 15:00:00|3856.2|3848.7|3857.7|3849.7|3859.7|3855.7|3855.7|3848.7|0
1638198300000|2021-11-29 15:05:00|3857.2|3849.2|3854.7|3849.7|3857.2|3851.7|3854.7|3848.2|0
1638198600000|2021-11-29 15:10:00|3855.2|3849.2|3852.2|3845.2|3855.7|3851.7|3852.2|3845.2|4
1638198900000|2021-11-29 15:15:00|3852.7|3845.7|3853.2|3846.7|3853.7|3849.2|3852.2|3844.7|0
1638199200000|2021-11-29 15:20:00|3853.7|3846.2|3857.7|3853.2|3858.2|3853.2|3853.7|3846.2|4
1638199500000|2021-11-29 15:25:00|3858.2|3853.7|3854.2|3844.2|3859.7|3855.2|3851.7|3844.2|1
1638199800000|2021-11-29 15:30:00|3853.7|3844.7|3850.2|3845.7|3856.2|3847.7|3848.2|3841.2|0
1638200100000|2021-11-29 15:35:00|3850.7|3846.2|3850.2|3842.7|3852.2|3847.7|3850.2|3842.2|0
1638200400000|2021-11-29 15:40:00|3849.7|3842.2|3844.2|3839.2|3849.7|3842.2|3844.2|3836.7|0
1638200700000|2021-11-29 15:45:00|3844.7|3839.7|3845.2|3838.2|3846.2|3842.2|3844.7|3837.7|0
1638201000000|2021-11-29 15:50:00|3844.7|3837.7|3841.2|3835.7|3844.7|3838.2|3841.2|3834.2|0
1638201300000|2021-11-29 15:55:00|3841.7|3836.2|3845.2|3840.2|3845.2|3840.7|3841.2|3836.2|0
1638201600000|2021-11-29 16:00:00|3845.7|3839.7|3848.2|3841.2|3848.2|3843.7|3845.7|3838.7|0
1638201900000|2021-11-29 16:05:00|3847.2|3840.7|3847.2|3841.7|3847.7|3843.7|3847.2|3840.2|0
1638202200000|2021-11-29 16:10:00|3846.7|3841.2|3849.2|3844.7|3849.2|3844.7|3846.7|3841.2|1
1638202500000|2021-11-29 16:15:00|3849.7|3845.2|3852.2|3844.7|3852.7|3848.7|3849.2|3844.7|0
1638202800000|2021-11-29 16:20:00|3852.7|3844.2|3852.2|3847.7|3852.7|3848.7|3852.2|3844.2|1
1638203100000|2021-11-29 16:25:00|3852.7|3847.2|3855.2|3836.2|3855.2|3850.2|3852.2|3836.2|1
1638203400000|2021-11-29 16:30:00|3854.7|3835.7|3854.7|3831.2|3875.2|3837.7|3849.2|3829.2|0
1638203700000|2021-11-29 16:35:00|3855.2|3831.7|3857.2|3837.7|3872.2|3838.2|3854.7|3830.2|0
1638204000000|2021-11-29 16:40:00|3870.7|3831.7|3870.7|3831.7|3879.7|3831.7|3870.7|3831.7|0
1638204300000|2021-11-29 16:45:00||3813.2||3831.7||3831.7||3813.2|0
1638204600000|2021-11-29 16:50:00|3879.7||3870.7||3879.7||3870.7||0
1638205200000|2021-11-29 17:00:00||3823.2||3831.7||3831.7||3823.2|0
1638205500000|2021-11-29 17:05:00|3879.2||3879.2||3879.2||3879.2||0
1638205800000|2021-11-29 17:10:00|3884.2||3879.2||3884.2||3879.2||0
1638206100000|2021-11-29 17:15:00|3884.2||3879.2||3884.2||3879.2||0
1638206400000|2021-11-29 17:20:00|3884.2|3832.2|3884.2|3832.2|3884.2|3832.2|3884.2|3824.7|0
1638206700000|2021-11-29 17:25:00||3824.7||3832.2||3832.2||3824.7|0
1638207000000|2021-11-29 17:30:00||3832.7||3845.2||3845.2||3832.7|0
1638207600000|2021-11-29 17:40:00||3807.2||3845.2||3845.2||3807.2|0
1638207900000|2021-11-29 17:45:00||3807.2||3845.2||3845.2||3807.2|0
1638208200000|2021-11-29 17:50:00||3819.2||3845.2||3845.2||3819.2|0
1638208500000|2021-11-29 17:55:00||3836.7||3845.2||3845.2||3836.7|0
1638208800000|2021-11-29 18:00:00||3836.7||3845.2||3845.2||3819.2|0
1638209400000|2021-11-29 18:10:00||3837.2||3845.2||3845.2||3837.2|0
1638209700000|2021-11-29 18:15:00||3836.7||3845.2||3845.2||3836.7|0
1638210000000|2021-11-29 18:20:00||3836.7||3845.2||3845.2||3836.7|0
1638212400000|2021-11-29 19:00:00||3819.2||3845.2||3845.2||3819.2|0
1638213600000|2021-11-29 19:20:00||3819.2||3845.2||3845.2||3819.2|0
1638214500000|2021-11-29 19:35:00||3836.7||3836.7||3836.7||3836.7|0
1638214800000|2021-11-29 19:40:00||3819.2||3842.7||3842.7||3819.2|0
1638215100000|2021-11-29 19:45:00||3834.2||3842.7||3842.7||3819.2|0
1638216300000|2021-11-29 20:05:00||3819.2||3842.7||3842.7||3819.2|0
1638216900000|2021-11-29 20:15:00||3819.2||3842.7||3842.7||3819.2|0
1638217500000|2021-11-29 20:25:00||3819.2||3842.7||3842.7||3819.2|0
1638217800000|2021-11-29 20:30:00||3834.2||3842.7||3842.7||3834.2|0
1638218400000|2021-11-29 20:40:00||3834.2||3842.7||3842.7||3834.2|0
1638218700000|2021-11-29 20:45:00||3819.2||3819.2||3840.7||3819.2|0
1638219000000|2021-11-29 20:50:00|3883.7|3819.7|3883.7|3841.2|3883.7|3841.2|3883.7|3819.2|0
1638219300000|2021-11-29 20:55:00|3884.2|3832.7|3883.7|3832.7|3884.2|3841.2|3883.7|3832.7|0
1638255600000|2021-11-30 07:00:00|3839.7|3741.7|3883.7|3723.2|3883.7|3741.7|3831.2|3722.7|0
1638255900000|2021-11-30 07:05:00|3883.2||3883.2||3883.2||3883.2||0
1638256200000|2021-11-30 07:10:00||3723.7||3723.7||3723.7||3723.7|0
1638256500000|2021-11-30 07:15:00|3882.7|3724.2|3882.2|3724.7|3882.7|3724.7|3882.2|3724.2|0
1638257100000|2021-11-30 07:25:00|3881.7|3725.2|3881.7|3725.2|3881.7|3725.2|3881.7|3725.2|0
1638258000000|2021-11-30 07:40:00|3881.2|3725.7|3880.7|3725.7|3881.2|3725.7|3880.7|3725.7|0
1638258300000|2021-11-30 07:45:00|3880.2||3880.2||3880.2||3880.2||0
1638258900000|2021-11-30 07:55:00|3838.7|3726.7|3834.7|3805.2|3838.7|3805.2|3828.7|3726.7|0
1638259200000|2021-11-30 08:00:00|3834.2|3806.2|3835.2|3827.2|3856.2|3827.2|3826.2|3793.2|0
1638259500000|2021-11-30 08:05:00|3834.7|3826.7|3831.2|3823.2|3839.2|3834.2|3830.2|3819.7|0
1638259800000|2021-11-30 08:10:00|3830.7|3822.7|3834.2|3823.7|3834.2|3824.2|3823.2|3815.2|0
1638260100000|2021-11-30 08:15:00|3834.7|3824.7|3841.2|3836.2|3844.7|3838.2|3834.2|3824.7|14
1638260400000|2021-11-30 08:20:00|3840.7|3835.7|3836.2|3832.7|3840.7|3836.2|3834.7|3827.2|0
1638260700000|2021-11-30 08:25:00|3835.7|3832.2|3847.7|3843.2|3848.2|3843.2|3835.7|3830.2|27
1638261000000|2021-11-30 08:30:00|3847.2|3842.7|3846.7|3839.2|3849.2|3844.2|3846.7|3838.7|0
1638261300000|2021-11-30 08:35:00|3847.2|3839.7|3848.7|3841.2|3872.7|3843.2|3847.2|3828.2|0
1638261600000|2021-11-30 08:40:00|3848.2|3840.7|3845.7|3838.2|3849.2|3844.2|3845.7|3838.2|0
1638261900000|2021-11-30 08:45:00|3844.7|3837.7|3832.7|3825.7|3844.7|3838.2|3832.7|3825.2|0
1638262200000|2021-11-30 08:50:00|3833.2|3826.2|3844.7|3839.7|3845.2|3840.2|3833.2|3825.2|0
1638262500000|2021-11-30 08:55:00|3845.2|3840.2|3842.7|3835.7|3847.2|3842.7|3842.7|3835.2|0
1638262800000|2021-11-30 09:00:00|3842.2|3836.2|3833.2|3828.7|3842.2|3836.7|3832.7|3825.7|0
1638263100000|2021-11-30 09:05:00|3833.7|3829.2|3839.2|3834.2|3841.2|3838.7|3833.7|3826.7|23
1638263400000|2021-11-30 09:10:00|3837.7|3833.7|3837.7|3834.7|3837.7|3835.7|3837.2|3831.7|10
1638263700000|2021-11-30 09:15:00|3838.2|3834.2|3850.2|3845.7|3850.7|3846.7|3837.7|3833.7|28
1638264000000|2021-11-30 09:20:00|3850.7|3845.2|3852.7|3847.7|3854.2|3850.2|3850.2|3842.2|7
1638264300000|2021-11-30 09:25:00|3852.2|3847.2|3855.2|3846.7|3865.7|3849.7|3852.2|3826.7|5
1638264600000|2021-11-30 09:30:00|3854.7|3847.2|3856.7|3853.7|3856.7|3854.2|3849.7|3843.2|21
1638264900000|2021-11-30 09:35:00|3857.7|3854.2|3865.7|3861.2|3866.2|3862.2|3856.7|3850.7|0
1638265200000|2021-11-30 09:40:00|3866.2|3862.2|3861.7|3857.2|3866.7|3863.2|3861.2|3853.2|0
1638265500000|2021-11-30 09:45:00|3861.2|3856.7|3866.7|3857.7|3867.2|3863.2|3861.2|3853.7|0
1638265800000|2021-11-30 09:50:00|3866.2|3857.2|3864.2|3858.2|3866.2|3861.7|3863.2|3856.2|21
1638266100000|2021-11-30 09:55:00|3865.7|3858.7|3872.7|3869.2|3872.7|3869.2|3865.7|3858.7|2
1638266400000|2021-11-30 10:00:00|3873.2|3868.7|3875.7|3870.7|3876.2|3872.7|3872.7|3867.2|0
1638266700000|2021-11-30 10:05:00|3876.2|3871.2|3874.7|3871.2|3878.2|3874.7|3874.2|3865.7|0
1638267000000|2021-11-30 10:10:00|3875.2|3871.7|3874.7|3869.2|3880.2|3876.2|3874.7|3868.2|0
1638267300000|2021-11-30 10:15:00|3874.2|3869.7|3870.7|3862.2|3874.2|3869.7|3870.7|3861.7|1
1638267600000|2021-11-30 10:20:00|3870.2|3861.7|3863.7|3855.2|3870.2|3863.2|3863.7|3854.7|0
1638267900000|2021-11-30 10:25:00|3864.2|3854.7|3858.7|3853.7|3865.2|3861.2|3858.7|3853.2|0
1638268200000|2021-11-30 10:30:00|3859.2|3853.2|3863.7|3857.2|3864.7|3861.2|3859.2|3852.7|0
1638268500000|2021-11-30 10:35:00|3863.2|3856.7|3860.7|3857.2|3863.2|3857.2|3857.7|3851.7|0
1638268800000|2021-11-30 10:40:00|3861.2|3857.7|3862.7|3856.7|3863.7|3859.7|3860.7|3856.7|0
1638269100000|2021-11-30 10:45:00|3861.7|3856.2|3852.2|3848.2|3861.7|3856.2|3850.7|3845.7|0
1638269400000|2021-11-30 10:50:00|3851.7|3848.7|3856.7|3852.2|3856.7|3853.2|3851.7|3848.7|3
1638269700000|2021-11-30 10:55:00|3857.2|3852.7|3860.7|3855.2|3863.2|3859.7|3856.7|3852.7|0
1638270000000|2021-11-30 11:00:00|3859.7|3854.7|3853.7|3847.7|3859.7|3856.2|3853.7|3847.2|0
1638270300000|2021-11-30 11:05:00|3852.7|3848.2|3848.7|3844.2|3852.7|3849.2|3848.7|3842.7|0
1638270600000|2021-11-30 11:10:00|3848.2|3843.7|3846.7|3840.2|3850.2|3846.7|3846.7|3840.2|0
1638270900000|2021-11-30 11:15:00|3845.7|3840.7|3847.2|3843.7|3847.7|3843.7|3843.7|3838.2|0
1638271200000|2021-11-30 11:20:00|3847.7|3844.2|3848.7|3844.2|3849.7|3846.2|3845.7|3839.7|0
1638271500000|2021-11-30 11:25:00|3849.2|3843.7|3852.7|3848.2|3854.7|3850.7|3849.2|3843.2|0
1638271800000|2021-11-30 11:30:00|3853.2|3848.7|3853.7|3849.2|3854.2|3851.2|3852.7|3847.2|0
1638272100000|2021-11-30 11:35:00|3853.2|3848.7|3850.2|3846.7|3853.2|3849.2|3849.7|3843.7|0
1638272400000|2021-11-30 11:40:00|3849.7|3846.2|3854.7|3849.2|3855.7|3852.2|3849.7|3846.2|0
1638272700000|2021-11-30 11:45:00|3855.2|3849.7|3855.7|3851.7|3855.7|3852.2|3855.2|3848.2|0
1638273000000|2021-11-30 11:50:00|3856.2|3852.2|3859.7|3855.7|3862.2|3858.2|3856.2|3852.2|0
1638273300000|2021-11-30 11:55:00|3860.2|3856.2|3861.7|3857.7|3862.2|3858.2|3859.7|3853.2|0
1638273600000|2021-11-30 12:00:00|3863.2|3858.2|3864.2|3857.7|3868.2|3860.7|3863.2|3853.7|0
1638273900000|2021-11-30 12:05:00|3863.2|3858.2|3867.2|3863.2|3867.2|3863.2|3863.2|3856.7|0
1638274200000|2021-11-30 12:10:00|3867.7|3862.7|3868.2|3864.2|3868.2|3864.7|3867.2|3861.2|0
1638274500000|2021-11-30 12:15:00|3867.7|3864.7|3867.7|3863.2|3868.2|3865.2|3866.7|3860.7|1
1638274800000|2021-11-30 12:20:00|3868.2|3862.7|3873.2|3869.7|3873.7|3870.2|3868.2|3862.7|2
1638275100000|2021-11-30 12:25:00|3873.7|3870.2|3877.2|3873.2|3877.7|3874.2|3873.2|3869.7|0
1638275400000|2021-11-30 12:30:00|3877.7|3872.7|3879.2|3873.2|3879.7|3875.7|3877.7|3872.2|2
1638275700000|2021-11-30 12:35:00|3878.7|3872.7|3877.2|3872.2|3878.7|3874.7|3877.2|3871.2|3
1638276000000|2021-11-30 12:40:00|3878.2|3872.7|3875.2|3871.2|3878.7|3874.7|3875.2|3869.2|1
1638276300000|2021-11-30 12:45:00|3875.7|3871.7|3877.2|3871.2|3877.2|3873.2|3875.7|3871.2|0
1638276600000|2021-11-30 12:50:00|3877.7|3871.7|3878.2|3872.2|3878.2|3872.2|3877.2|3871.7|0
1638276900000|2021-11-30 12:55:00|3877.7|3871.7|3876.7|3871.2|3877.7|3871.7|3876.2|3870.7|0
1638277200000|2021-11-30 13:00:00|3877.2|3872.2|3876.2|3871.2|3878.7|3872.2|3876.2|3870.7|0
1638277500000|2021-11-30 13:05:00|3875.7|3870.7|3877.2|3871.2|3877.2|3871.2|3874.2|3868.2|0
1638277800000|2021-11-30 13:10:00|3876.7|3870.7|3875.2|3870.2|3876.7|3871.2|3875.2|3869.7|0
1638278100000|2021-11-30 13:15:00|3874.7|3869.7|3872.2|3866.2|3874.7|3870.2|3872.2|3865.7|0
1638278400000|2021-11-30 13:20:00|3871.7|3865.7|3864.2|3858.2|3871.7|3865.7|3864.2|3857.7|0
1638278700000|2021-11-30 13:25:00|3863.7|3858.7|3861.2|3857.2|3863.7|3859.7|3861.2|3854.7|0
1638279000000|2021-11-30 13:30:00|3861.7|3856.7|3860.2|3853.7|3863.7|3859.2|3860.2|3852.2|0
1638279300000|2021-11-30 13:35:00|3859.2|3854.2|3860.7|3856.7|3860.7|3856.7|3859.2|3853.7|0
1638279600000|2021-11-30 13:40:00|3861.2|3857.2|3866.7|3862.7|3866.7|3862.7|3861.2|3857.2|0
1638279900000|2021-11-30 13:45:00|3867.2|3863.2|3872.7|3868.7|3872.7|3868.7|3867.2|3863.2|0
1638280200000|2021-11-30 13:50:00|3872.2|3866.7|3873.2|3868.7|3873.2|3869.2|3872.2|3866.2|4
1638280500000|2021-11-30 13:55:00|3873.7|3869.2|3880.2|3870.2|3880.7|3873.2|3873.2|3866.7|0
1638280800000|2021-11-30 14:00:00|3881.2|3870.7|3872.7|3867.2|3882.2|3875.7|3872.7|3866.7|0
1638281100000|2021-11-30 14:05:00|3872.2|3867.7|3877.7|3873.2|3878.2|3874.2|3870.7|3864.7|0
1638281400000|2021-11-30 14:10:00|3878.2|3873.7|3877.7|3872.2|3880.2|3876.2|3877.7|3872.2|0
1638281700000|2021-11-30 14:15:00|3876.7|3871.7|3878.7|3874.2|3878.7|3874.7|3874.7|3868.7|0
1638282000000|2021-11-30 14:20:00|3879.2|3873.7|3881.2|3877.2|3881.2|3877.2|3879.2|3873.7|0
1638282300000|2021-11-30 14:25:00|3881.7|3878.2|3878.2|3872.2|3882.7|3879.2|3878.2|3872.2|0
1638282600000|2021-11-30 14:30:00|3877.7|3872.7|3881.2|3877.7|3881.7|3877.7|3876.2|3870.2|7
1638282900000|2021-11-30 14:35:00|3881.7|3877.2|3885.7|3881.7|3885.7|3881.7|3879.2|3873.2|0
1638283200000|2021-11-30 14:40:00|3886.2|3882.2|3889.2|3884.2|3893.7|3886.7|3885.2|3878.2|0
1638283500000|2021-11-30 14:45:00|3889.7|3883.7|3893.7|3889.7|3894.2|3890.7|3889.2|3882.7|3
1638283800000|2021-11-30 14:50:00|3894.2|3890.2|3888.7|3884.7|3895.2|3891.2|3888.7|3883.2|0
1638284100000|2021-11-30 14:55:00|3889.2|3884.2|3894.7|3882.7|3894.7|3887.7|3888.7|3882.2|0
1638284400000|2021-11-30 15:00:00|3894.2|3882.2|3893.7|3890.2|3897.2|3893.2|3891.7|3881.7|0
1638284700000|2021-11-30 15:05:00|3894.2|3890.7|3894.2|3890.2|3900.2|3896.7|3891.7|3885.7|0
1638285000000|2021-11-30 15:10:00|3893.7|3889.7|3891.7|3887.7|3894.2|3890.7|3889.7|3883.2|4
1638285300000|2021-11-30 15:15:00|3892.2|3887.2|3891.7|3886.7|3895.7|3892.2|3891.7|3885.2|0
1638285600000|2021-11-30 15:20:00|3890.7|3887.2|3890.7|3886.2|3890.7|3888.7|3890.7|3885.2|0
1638285900000|2021-11-30 15:25:00|3889.7|3885.7|3888.7|3884.2|3890.2|3887.2|3888.7|3882.2|0
1638286200000|2021-11-30 15:30:00|3888.2|3883.7|3892.7|3887.7|3895.2|3891.2|3887.7|3877.7|0
1638286500000|2021-11-30 15:35:00|3891.7|3888.2|3878.2|3872.2|3891.7|3888.2|3876.2|3870.2|0
1638286800000|2021-11-30 15:40:00|3877.2|3872.7|3876.7|3873.2|3878.2|3874.7|3876.2|3869.7|9
1638287100000|2021-11-30 15:45:00|3877.7|3873.7|3871.2|3866.7|3880.2|3876.7|3871.2|3864.7|0
1638287400000|2021-11-30 15:50:00|3870.7|3866.2|3859.2|3852.2|3870.7|3866.7|3859.2|3851.7|0
1638287700000|2021-11-30 15:55:00|3858.7|3851.7|3853.2|3846.2|3858.7|3853.7|3853.2|3846.2|0
1638288000000|2021-11-30 16:00:00|3852.7|3845.7|3851.2|3846.7|3852.7|3848.2|3845.2|3838.7|0
1638288300000|2021-11-30 16:05:00|3851.7|3846.2|3856.2|3850.7|3856.7|3853.7|3851.2|3845.2|0
1638288600000|2021-11-30 16:10:00|3856.7|3851.2|3859.2|3853.7|3859.7|3856.2|3856.2|3849.2|18
1638288900000|2021-11-30 16:15:00|3859.7|3853.2|3859.7|3853.2|3863.2|3859.7|3859.7|3852.2|3
1638289200000|2021-11-30 16:20:00|3860.2|3852.7|3852.7|3846.2|3860.2|3857.2|3852.7|3844.2|1
1638289500000|2021-11-30 16:25:00|3851.7|3845.7|3854.7|3824.2|3856.7|3849.2|3850.7|3824.2|5
1638289800000|2021-11-30 16:30:00|3852.7|3823.7|3848.2|3819.7|3871.2|3835.7|3846.7|3818.7|0
1638290100000|2021-11-30 16:35:00|3849.2|3819.2|3854.2|3817.7|3866.7|3825.7|3847.7|3816.2|0
1638290400000|2021-11-30 16:40:00|3865.2|3816.2|3852.7|3804.7|3877.2|3816.2|3847.7|3804.7|0
1638290700000|2021-11-30 16:45:00|3862.7|3801.2|3854.7|3801.7|3862.7|3801.7|3854.7|3801.2|0
1638291000000|2021-11-30 16:50:00|3854.2|3802.2|3844.2|3821.2|3858.2|3821.2|3844.2|3799.7|0
1638291300000|2021-11-30 16:55:00|3881.7||3854.7||3884.7||3846.7||0
1638291600000|2021-11-30 17:00:00|3854.2||3848.2||3882.2||3848.2||0
1638291900000|2021-11-30 17:05:00|3857.2||3850.2||3882.2||3850.2||0
1638292200000|2021-11-30 17:10:00|3859.2||3852.2||3884.7||3852.2||0
1638292500000|2021-11-30 17:15:00|3861.2||3856.2||3897.2||3852.2||0
1638293100000|2021-11-30 17:25:00|3890.7||3858.2||3890.7||3858.2||0
1638294000000|2021-11-30 17:40:00|3890.7||3858.2||3890.7||3858.2||0
1638294600000|2021-11-30 17:50:00|3867.7||3858.2||3867.7||3858.2||0
1638294900000|2021-11-30 17:55:00|3867.7||3858.2||3867.7||3858.2||0
1638295200000|2021-11-30 18:00:00|3867.7||3858.2||3888.7||3858.2||0
1638295500000|2021-11-30 18:05:00|3867.7||3854.7||3867.7||3854.7||0
1638296100000|2021-11-30 18:15:00|3886.7||3854.7||3886.7||3854.7||0
1638296400000|2021-11-30 18:20:00|3884.7||3856.7||3884.7||3854.7||0
1638296700000|2021-11-30 18:25:00|3888.7||3856.7||3888.7||3856.7||0
1638297000000|2021-11-30 18:30:00|3888.7||3860.2||3890.7||3860.2||0
1638297300000|2021-11-30 18:35:00|3869.7||3868.2||3878.2||3868.2||0
1638297900000|2021-11-30 18:45:00|3895.2||3867.7||3895.2||3867.7||0
1638298200000|2021-11-30 18:50:00|3895.2||3866.7||3897.2||3866.7||0
1638298500000|2021-11-30 18:55:00|3876.2||3868.7||3899.2||3868.7||0
1638298800000|2021-11-30 19:00:00|3878.2||3870.7||3901.2||3870.7||0
1638299100000|2021-11-30 19:05:00|3880.2||3870.2||3899.2||3867.7||0
1638299700000|2021-11-30 19:15:00|3901.2||3870.2||3901.2||3870.2||0
1638300300000|2021-11-30 19:25:00|3879.7||3863.2||3879.7||3863.2||0
1638300600000|2021-11-30 19:30:00|3897.2||3863.2||3897.2||3863.2||0
1638300900000|2021-11-30 19:35:00|3871.7||3863.2||3871.7||3863.2||0
1638301200000|2021-11-30 19:40:00|3871.7||3863.2||3871.7||3863.2||0
1638301500000|2021-11-30 19:45:00|3893.2||3862.7||3893.2||3862.7||0
1638301800000|2021-11-30 19:50:00|3862.2||3854.2||3889.7||3854.2||0
1638302400000|2021-11-30 20:00:00|3862.7||3862.7||3871.2||3862.7||0
1638302700000|2021-11-30 20:05:00|3871.2||3862.7||3871.2||3862.7||0
1638303000000|2021-11-30 20:10:00|3871.2||3862.7||3871.2||3862.7||0
1638303300000|2021-11-30 20:15:00|3871.2||3862.7||3871.2||3862.7||0
1638303900000|2021-11-30 20:25:00|3871.2||3862.7||3893.7||3862.7||0
1638304200000|2021-11-30 20:30:00|3871.2||3862.7||3871.2||3862.7||0
1638304500000|2021-11-30 20:35:00|3871.2||3862.7||3893.7||3862.7||0
1638304800000|2021-11-30 20:40:00|3893.7||3862.7||3895.7||3862.7||0
1638305100000|2021-11-30 20:45:00|3871.2||3883.7||3900.2||3862.7||0
1638305400000|2021-11-30 20:50:00|3892.7||3881.7||3892.7||3881.7||0
1638305700000|2021-11-30 20:55:00|3890.2||3881.2||3890.2||3881.2||0
1638342000000|2021-12-01 07:00:00|3849.2|3847.2|3922.7|3841.7|3923.2|3847.2|3849.2|3841.2|0
1638342300000|2021-12-01 07:05:00|3922.2|3842.2|3921.2|3843.2|3922.2|3843.2|3921.2|3842.2|0
1638344400000|2021-12-01 07:40:00|3920.7|3843.7|3920.7|3843.7|3920.7|3843.7|3920.7|3843.7|0
1638344700000|2021-12-01 07:45:00|3920.2|3844.2|3920.2|3844.2|3920.2|3844.2|3920.2|3844.2|0
1638345300000|2021-12-01 07:55:00|3919.7|3844.7|3900.7|3849.7|3919.7|3854.2|3900.7|3843.7|0
1638345600000|2021-12-01 08:00:00|3894.2|3844.2|3876.2|3852.7|3894.2|3852.7|3866.7|3843.7|0
1638345900000|2021-12-01 08:05:00|3875.7|3852.2|3850.2|3840.7|3875.7|3854.2|3850.2|3840.2|0
1638346200000|2021-12-01 08:10:00|3849.7|3841.2|3840.7|3835.7|3849.7|3841.2|3837.7|3831.2|5
1638346500000|2021-12-01 08:15:00|3841.2|3836.2|3851.7|3847.7|3854.2|3850.2|3841.2|3835.2|0
1638346800000|2021-12-01 08:20:00|3851.2|3847.2|3841.7|3836.7|3851.2|3847.2|3841.7|3836.2|0
1638347100000|2021-12-01 08:25:00|3841.2|3837.2|3832.7|3826.7|3841.2|3837.2|3831.7|3826.2|5
1638347400000|2021-12-01 08:30:00|3831.7|3826.2|3829.7|3825.7|3831.7|3826.2|3825.7|3816.7|3
1638347700000|2021-12-01 08:35:00|3830.2|3826.2|3834.2|3812.7|3836.2|3826.7|3829.7|3812.7|0
1638348000000|2021-12-01 08:40:00|3833.7|3813.2|3824.2|3799.2|3893.7|3818.2|3823.7|3738.2|0
1638348300000|2021-12-01 08:45:00|3871.2|3752.7|3814.2|3809.7|3871.2|3810.7|3806.2|3752.7|0
1638348600000|2021-12-01 08:50:00|3813.7|3809.2|3817.2|3813.7|3818.2|3813.7|3812.2|3804.2|18
1638348900000|2021-12-01 08:55:00|3817.7|3813.2|3824.2|3820.2|3827.2|3823.2|3817.2|3813.2|1
1638349200000|2021-12-01 09:00:00|3823.7|3819.7|3824.2|3819.2|3830.7|3826.2|3823.7|3819.2|0
1638349500000|2021-12-01 09:05:00|3825.7|3819.7|3828.2|3823.7|3831.7|3826.7|3825.7|3819.7|2
1638349800000|2021-12-01 09:10:00|3827.7|3823.2|3828.7|3824.2|3829.7|3825.7|3826.2|3821.7|0
1638350100000|2021-12-01 09:15:00|3829.2|3824.7|3837.7|3832.7|3840.2|3835.2|3829.2|3824.7|0
1638350400000|2021-12-01 09:20:00|3837.2|3832.2|3833.7|3829.2|3839.2|3834.2|3832.7|3828.2|6
1638350700000|2021-12-01 09:25:00|3832.7|3828.7|3832.2|3827.7|3850.7|3829.2|3830.7|3809.2|0
1638351000000|2021-12-01 09:30:00|3831.7|3827.2|3839.7|3835.7|3841.2|3837.2|3830.2|3825.7|0
1638351300000|2021-12-01 09:35:00|3839.2|3835.2|3841.2|3836.2|3841.7|3837.2|3838.7|3834.2|0
1638351600000|2021-12-01 09:40:00|3841.7|3836.7|3842.2|3838.2|3842.2|3838.2|3837.2|3832.2|0
1638351900000|2021-12-01 09:45:00|3842.7|3837.7|3844.7|3840.2|3845.2|3840.2|3837.7|3833.7|4
1638352200000|2021-12-01 09:50:00||3839.7||3839.7||3840.2||3837.2|0
1638352500000|2021-12-01 09:55:00|3845.2|3840.2|3850.2|3845.7|3851.7|3847.2|3845.2|3839.7|0
1638352800000|2021-12-01 10:00:00|3849.7|3845.2|3842.2|3837.7|3849.7|3845.2|3842.2|3837.7|0
1638353100000|2021-12-01 10:05:00|3841.7|3838.2|3842.2|3837.2|3842.2|3838.2|3841.2|3836.7|0
1638353400000|2021-12-01 10:10:00|3841.7|3836.7|3835.2|3830.2|3841.7|3837.2|3835.2|3830.2|0
1638353700000|2021-12-01 10:15:00|3834.7|3829.7|3839.2|3834.2|3839.2|3835.2|3833.2|3828.7|0
1638354000000|2021-12-01 10:20:00|3838.7|3833.7|3841.2|3837.2|3841.2|3837.2|3838.2|3833.2|0
1638354300000|2021-12-01 10:25:00|3840.7|3836.7|3834.2|3829.2|3840.7|3837.2|3834.2|3829.2|0
1638354600000|2021-12-01 10:30:00|3833.2|3828.7|3836.2|3832.2|3836.2|3832.2|3833.2|3828.7|0
1638354900000|2021-12-01 10:35:00|3835.7|3831.7|3835.2|3831.2|3836.2|3831.7|3835.2|3830.2|0
1638355200000|2021-12-01 10:40:00|3835.7|3830.7|3832.2|3827.7|3835.7|3830.7|3832.2|3827.2|0
1638355500000|2021-12-01 10:45:00|3832.7|3828.7|3835.2|3830.7|3835.7|3831.7|3832.7|3828.7|0
1638355800000|2021-12-01 10:50:00|3834.7|3830.2|3836.2|3831.2|3837.7|3833.2|3831.2|3826.7|0
1638356100000|2021-12-01 10:55:00|3835.7|3831.7|3836.7|3832.2|3836.7|3832.2|3834.2|3829.2|0
1638356400000|2021-12-01 11:00:00|3837.2|3833.2|3834.2|3829.2|3838.2|3833.2|3833.2|3827.7|0
1638356700000|2021-12-01 11:05:00|3834.7|3829.7|3837.2|3832.7|3838.2|3833.2|3834.2|3829.2|2
1638357000000|2021-12-01 11:10:00|3836.7|3832.2|3835.2|3830.7|3836.7|3832.2|3834.2|3829.7|0
1638357300000|2021-12-01 11:15:00|3834.7|3830.2|3830.2|3824.7|3834.7|3830.2|3830.2|3824.7|0
1638357600000|2021-12-01 11:20:00|3829.7|3825.2|3830.2|3826.2|3832.7|3830.2|3829.2|3825.2|12
1638357900000|2021-12-01 11:25:00|3829.7|3825.7|3831.2|3826.2|3831.2|3826.2|3828.2|3823.7|0
1638358200000|2021-12-01 11:30:00|3831.7|3825.7|3833.2|3828.2|3833.2|3828.2|3829.2|3825.2|0
1638358500000|2021-12-01 11:35:00|3833.7|3828.7|3833.2|3829.2|3835.2|3830.2|3833.2|3828.7|0
1638358800000|2021-12-01 11:40:00|3832.7|3828.7|3836.2|3832.2|3836.7|3832.2|3831.2|3827.2|0
1638359100000|2021-12-01 11:45:00|3835.7|3831.7|3834.2|3829.7|3836.7|3832.2|3834.2|3829.7|0
1638359400000|2021-12-01 11:50:00|3833.2|3829.2|3836.2|3831.2|3836.2|3831.2|3832.2|3828.2|0
1638359700000|2021-12-01 11:55:00|3835.7|3830.7|3838.2|3834.2|3839.7|3835.2|3835.2|3830.7|0
1638360000000|2021-12-01 12:00:00|3841.2|3834.7|3837.2|3833.2|3847.7|3835.7|3837.2|3827.7|0
1638360300000|2021-12-01 12:05:00|3837.7|3832.7|3837.7|3832.7|3838.7|3834.2|3836.7|3832.2|9
1638360600000|2021-12-01 12:10:00|3837.2|3833.2|3840.2|3836.7|3841.7|3836.7|3837.2|3833.2|0
1638360900000|2021-12-01 12:15:00|3839.7|3836.2|3840.2|3835.7|3840.7|3836.2|3837.2|3832.7|0
1638361200000|2021-12-01 12:20:00|3839.7|3835.2|3843.2|3838.7|3843.2|3838.7|3839.2|3835.2|0
1638361500000|2021-12-01 12:25:00|3843.7|3839.7|3844.7|3841.7|3846.2|3841.7|3843.7|3839.7|0
1638361800000|2021-12-01 12:30:00|3845.2|3840.2|3844.2|3839.7|3846.2|3841.7|3842.7|3838.7|15
1638362100000|2021-12-01 12:35:00|3844.7|3839.2|3845.7|3840.7|3845.7|3840.7|3842.7|3838.7|0
1638362400000|2021-12-01 12:40:00|3846.2|3841.2|3846.7|3841.7|3847.2|3841.7|3845.7|3841.2|0
1638362700000|2021-12-01 12:45:00|3847.2|3842.2|3842.2|3837.7|3847.7|3842.7|3841.7|3837.7|0
1638363000000|2021-12-01 12:50:00|3842.7|3838.2|3844.2|3839.7|3844.7|3839.7|3842.2|3838.2|0
1638363300000|2021-12-01 12:55:00|3844.7|3840.2|3844.2|3839.7|3845.2|3840.7|3843.2|3839.2|0
1638363600000|2021-12-01 13:00:00|3844.7|3839.2|3844.2|3839.7|3845.2|3839.7|3842.7|3838.7|0
1638363900000|2021-12-01 13:05:00|3843.7|3839.2|3842.7|3836.7|3844.7|3839.7|3841.7|3836.7|0
1638364200000|2021-12-01 13:10:00||3836.2||3830.2||3836.2||3829.7|0
1638364500000|2021-12-01 13:15:00|3842.2|3831.7|3833.7|3829.2|3842.2|3833.2|3831.7|3828.7|0
1638364800000|2021-12-01 13:20:00|3833.2|3828.7|3835.2|3831.2|3836.2|3831.2|3832.7|3828.7|0
1638365100000|2021-12-01 13:25:00|3835.7|3831.7|3837.7|3833.2|3838.2|3833.2|3834.7|3831.7|0
1638365400000|2021-12-01 13:30:00|3837.2|3833.7|3840.2|3835.2|3840.2|3835.2|3837.2|3833.7|0
1638365700000|2021-12-01 13:35:00|3839.7|3835.7|3845.2|3841.2|3845.7|3841.2|3839.7|3835.2|0
1638366000000|2021-12-01 13:40:00|3845.7|3840.7|3843.7|3839.2|3846.2|3840.7|3840.7|3837.7|0
1638366300000|2021-12-01 13:45:00|3844.2|3839.7|3847.2|3842.2|3847.7|3842.2|3843.7|3839.7|0
1638366600000|2021-12-01 13:50:00|3847.7|3842.7|3848.7|3844.2|3848.7|3844.2|3846.7|3842.7|4
1638366900000|2021-12-01 13:55:00|3848.2|3845.2|3849.2|3844.2|3849.7|3845.2|3848.2|3844.2|0
1638367200000|2021-12-01 14:00:00|3848.7|3843.7|3847.7|3841.2|3848.7|3844.2|3847.2|3841.2|0
1638367500000|2021-12-01 14:05:00||3840.7||3840.2||3841.2||3840.2|0
1638367800000|2021-12-01 14:10:00||3839.7||3839.2||3839.7||3838.7|0
1638368100000|2021-12-01 14:15:00||3839.7||3839.2||3840.2||3838.2|0
1638368400000|2021-12-01 14:20:00||3839.7||3842.2||3843.2||3839.7|3
1638368700000|2021-12-01 14:25:00|3848.2|3842.7|3846.7|3842.2|3848.7|3844.2|3845.2|3842.2|0
1638369000000|2021-12-01 14:30:00|3846.2|3841.7|3843.7|3840.2|3848.2|3844.2|3840.7|3837.2|10
1638369300000|2021-12-01 14:35:00|3842.7|3839.7|3845.7|3840.2|3846.7|3842.2|3842.2|3838.7|0
1638369600000|2021-12-01 14:40:00|3845.2|3839.2|3851.7|3848.2|3853.2|3848.2|3844.7|3838.2|0
1638369900000|2021-12-01 14:45:00|3851.2|3847.7|3859.7|3850.2|3860.2|3855.7|3851.2|3847.2|0
1638370200000|2021-12-01 14:50:00|3859.2|3849.7|3854.2|3849.7|3859.2|3851.2|3850.2|3845.7|0
1638370500000|2021-12-01 14:55:00|3854.7|3850.2|3859.7|3848.2|3859.7|3853.2|3852.7|3848.2|1
1638370800000|2021-12-01 15:00:00|3859.2|3847.7|3858.7|3852.7|3859.7|3854.2|3853.7|3845.2|0
1638371100000|2021-12-01 15:05:00|3858.2|3853.2|3859.2|3855.2|3859.7|3855.2|3853.7|3850.2|0
1638371400000|2021-12-01 15:10:00|3859.7|3856.2|3854.7|3850.2|3862.2|3858.2|3854.2|3850.2|0
1638371700000|2021-12-01 15:15:00|3855.2|3849.7|3858.7|3855.2|3859.2|3855.2|3853.2|3849.7|5
1638372000000|2021-12-01 15:20:00|3859.2|3854.7|3862.7|3858.2|3863.2|3858.2|3855.7|3851.7|4
1638372300000|2021-12-01 15:25:00|3863.2|3858.7|3863.7|3853.7|3864.2|3859.2|3862.7|3853.7|0
1638372600000|2021-12-01 15:30:00|3863.2|3854.2|3861.7|3857.2|3863.2|3857.2|3861.2|3854.2|0
1638372900000|2021-12-01 15:35:00|3862.2|3858.2|3859.7|3853.2|3862.7|3858.2|3859.2|3853.2|6
1638373200000|2021-12-01 15:40:00|3858.7|3852.7|3860.7|3856.2|3860.7|3856.2|3854.7|3851.2|0
1638373500000|2021-12-01 15:45:00|3861.2|3856.7|3864.7|3860.2|3865.2|3860.2|3861.2|3856.7|0
1638373800000|2021-12-01 15:50:00|3865.2|3859.7|3863.2|3859.2|3865.2|3859.7|3861.7|3858.7|0
1638374100000|2021-12-01 15:55:00|3864.2|3858.7|3862.2|3857.7|3864.2|3859.2|3861.7|3857.7|0
1638374400000|2021-12-01 16:00:00|3861.7|3858.2|3865.2|3861.2|3865.7|3861.2|3861.2|3857.7|8
1638374700000|2021-12-01 16:05:00|3864.7|3861.7|3872.7|3869.2|3874.2|3870.2|3864.7|3861.7|0
1638375000000|2021-12-01 16:10:00|3873.2|3869.7|3878.2|3874.7|3878.7|3874.7|3872.7|3869.7|2
1638375300000|2021-12-01 16:15:00|3878.7|3875.2|3882.2|3878.7|3883.2|3878.7|3878.7|3874.7|11
1638375600000|2021-12-01 16:20:00|3881.7|3877.7|3882.2|3878.7|3883.2|3878.7|3881.2|3876.7|1
1638375900000|2021-12-01 16:25:00|3882.7|3878.2|3889.2|3851.2|3889.2|3878.7|3879.7|3851.2|2
1638376200000|2021-12-01 16:30:00|3888.7|3852.2|3883.7|3861.7|3892.2|3876.7|3879.2|3851.2|4
1638376500000|2021-12-01 16:35:00|3882.2|3862.2|3882.7|3861.2|3892.7|3876.7|3881.7|3861.2|6
1638376800000|2021-12-01 16:40:00|3893.2|3856.7|3892.7|3856.7|3893.2|3856.7|3892.2|3856.7|0
1638377100000|2021-12-01 16:45:00||3842.2||3855.7||3872.7||3842.2|0
1638377400000|2021-12-01 16:50:00|3905.7|3873.2|3892.2|3876.2|3905.7|3876.2|3892.2|3873.2|0
1638377700000|2021-12-01 16:55:00|3899.7|3876.7|3883.7|3847.2|3899.7|3876.7|3879.2|3831.2|13
1638378000000|2021-12-01 17:00:00|3883.2|3867.2|3888.7|3861.7|3894.7|3867.2|3872.7|3861.2|3
1638378300000|2021-12-01 17:05:00|3896.7||3888.7||3900.2||3873.2||0
1638378600000|2021-12-01 17:10:00|3897.2|3863.2|3888.7|3867.2|3897.2|3867.2|3888.7|3863.2|0
1638378900000|2021-12-01 17:15:00|3923.2|3867.7|3890.7|3867.7|3923.2|3867.7|3890.7|3867.7|0
1638379200000|2021-12-01 17:20:00|3922.7||3887.7||3922.7||3887.7||0
1638379500000|2021-12-01 17:25:00|3922.7||3885.2||3922.7||3885.2||0
1638379800000|2021-12-01 17:30:00|3922.7||3884.7||3922.7||3884.7||0
1638380100000|2021-12-01 17:35:00|3893.2||3884.7||3893.2||3884.7||0
1638380700000|2021-12-01 17:45:00|3884.2||3881.7||3922.7||3881.7||0
1638381000000|2021-12-01 17:50:00|3881.2||3877.2||3922.7||3877.2||0
1638381300000|2021-12-01 17:55:00|3876.7|3867.2|3870.7|3832.2|3906.2|3867.2|3870.7|3782.7|5
1638381600000|2021-12-01 18:00:00|3906.2|3830.7|3870.7|3830.7|3908.2|3830.7|3866.7|3830.7|0
1638381900000|2021-12-01 18:05:00|3870.2|3827.2|3870.2|3815.7|3870.2|3827.7|3870.2|3815.7|0
1638382200000|2021-12-01 18:10:00|3878.7|3816.2|3868.7|3817.2|3894.7|3817.2|3868.7|3816.2|0
1638382500000|2021-12-01 18:15:00|3868.2|3813.2|3867.7|3818.2|3899.2|3818.2|3867.7|3813.2|0
1638382800000|2021-12-01 18:20:00|3896.2|3818.7|3865.7|3820.2|3896.2|3820.2|3865.7|3815.2|0
1638383100000|2021-12-01 18:25:00|3903.2|3820.7|3865.7|3820.7|3903.2|3820.7|3865.7|3820.7|0
1638383400000|2021-12-01 18:30:00|3874.2|3821.2|3865.7|3821.7|3874.2|3821.7|3865.7|3817.2|0
1638383700000|2021-12-01 18:35:00|3874.2|3822.2|3865.7|3822.2|3874.2|3822.2|3865.7|3822.2|0
1638384000000|2021-12-01 18:40:00|3865.2|3819.2|3858.2|3820.2|3895.2|3820.2|3855.7|3819.2|0
1638384300000|2021-12-01 18:45:00|3893.2|3817.7|3852.7|3810.7|3893.2|3817.7|3852.7|3807.2|0
1638384600000|2021-12-01 18:50:00|3855.7|3807.2|3858.2|3811.7|3893.2|3811.7|3855.7|3807.2|0
1638384900000|2021-12-01 18:55:00|3866.7|3812.2|3861.2|3812.2|3866.7|3812.2|3861.2|3812.2|0
1638385200000|2021-12-01 19:00:00|3860.7|3809.2|3860.7|3813.2|3869.2|3813.2|3860.7|3809.2|0
1638385500000|2021-12-01 19:05:00|3895.2|3813.7|3858.2|3814.7|3895.2|3814.7|3858.2|3811.2|0
1638385800000|2021-12-01 19:10:00|3857.7|3811.2|3856.7|3815.2|3857.7|3815.2|3856.7|3811.2|0
1638386100000|2021-12-01 19:15:00|3856.2||3854.7||3856.2||3854.7||0
1638386400000|2021-12-01 19:20:00|3855.7|3811.2|3863.2|3815.7|3863.7|3815.7|3855.7|3811.2|0
1638386700000|2021-12-01 19:25:00|3862.7|3813.2|3862.7|3816.2|3862.7|3816.2|3862.7|3813.2|0
1638387300000|2021-12-01 19:35:00|3862.2|3813.2|3860.2|3816.7|3862.2|3816.7|3860.2|3813.2|0
1638387600000|2021-12-01 19:40:00|3859.7|3813.2|3858.7|3817.7|3867.2|3817.7|3858.7|3813.2|0
1638387900000|2021-12-01 19:45:00||3815.2||3818.2||3818.2||3815.2|0
1638388200000|2021-12-01 19:50:00|3867.2|3815.2|3865.7|3818.7|3867.2|3818.7|3865.7|3815.2|0
1638388500000|2021-12-01 19:55:00|3865.2|3815.2|3864.7|3818.2|3865.2|3819.2|3864.7|3815.2|0
1638388800000|2021-12-01 20:00:00|3873.2|3815.7|3863.7|3816.2|3873.2|3816.2|3863.7|3813.2|0
1638389100000|2021-12-01 20:05:00|3872.2|3813.7|3863.2|3813.7|3872.2|3813.7|3863.2|3813.7|0
1638389400000|2021-12-01 20:10:00|3871.7|3811.7|3862.7|3811.7|3871.7|3811.7|3862.7|3811.7|0
1638389700000|2021-12-01 20:15:00|3862.2|3809.2|3860.7|3806.2|3862.2|3809.2|3860.7|3803.2|0
1638390000000|2021-12-01 20:20:00|3869.2|3803.7|3860.2|3796.2|3869.2|3803.7|3860.2|3796.2|0
1638390300000|2021-12-01 20:25:00|3871.7|3796.7|3873.2|3802.2|3881.7|3803.2|3859.7|3753.7|0
1638390600000|2021-12-01 20:30:00|3868.2|3799.2|3843.2|3795.7|3868.2|3799.2|3836.7|3791.2|0
1638390900000|2021-12-01 20:35:00|3867.7|3796.2|3842.7|3796.7|3867.7|3796.7|3842.7|3796.2|0
1638391200000|2021-12-01 20:40:00|3851.2||3848.2||3867.7||3841.2||0
1638391500000|2021-12-01 20:45:00|3856.7|3793.2|3847.2|3793.2|3856.7|3793.2|3847.2|3793.2|0
1638391800000|2021-12-01 20:50:00|3862.7|3774.2|3860.7|3776.2|3867.7|3776.2|3860.7|3771.2|0
1638392100000|2021-12-01 20:55:00|3860.2|3773.2|3859.7|3777.2|3867.7|3777.2|3859.7|3773.2|0
1638182400000|2021-11-29 10:40:00|3835.7|3831.2|3835.7|3828.2|3835.7|3831.7|3835.7|3828.2|0
1638182700000|2021-11-29 10:45:00|3835.2|3827.7|3838.7|3834.7|3838.7|3834.7|3834.7|3826.7|0
1638183000000|2021-11-29 10:50:00|3838.2|3834.2|3840.2|3836.7|3840.7|3836.7|3838.2|3832.2|0
1638183300000|2021-11-29 10:55:00|3840.7|3837.2|3843.2|3835.7|3843.2|3838.7|3840.7|3835.7|1
1638183600000|2021-11-29 11:00:00|3842.7|3835.2|3841.2|3835.7|3842.7|3835.7|3841.2|3833.7|0
1638183900000|2021-11-29 11:05:00|3840.7|3835.2|3838.2|3831.7|3840.7|3836.7|3838.2|3831.7|0
1638184200000|2021-11-29 11:10:00|3838.7|3832.2|3839.2|3834.7|3839.7|3834.7|3838.7|3832.2|0
1638184500000|2021-11-29 11:15:00|3838.7|3834.2|3839.2|3834.2|3839.2|3834.7|3838.2|3830.2|0
1638184800000|2021-11-29 11:20:00|3838.7|3833.7|3837.2|3832.7|3838.7|3834.7|3836.2|3828.7|0
1638185100000|2021-11-29 11:25:00|3837.7|3833.2|3840.2|3832.7|3840.7|3835.7|3837.7|3832.7|0
1638185400000|2021-11-29 11:30:00|3840.7|3833.2|3842.7|3838.7|3842.7|3838.7|3840.2|3833.2|0
1638185700000|2021-11-29 11:35:00|3842.2|3838.2|3846.2|3829.7|3846.7|3838.2|3840.2|3829.7|0
1638186000000|2021-11-29 11:40:00|3844.7|3830.2|3838.7|3833.2|3844.7|3833.2|3838.7|3830.2|0
1638186300000|2021-11-29 11:45:00||3832.7||3833.7||3834.2||3832.2|0
1638186600000|2021-11-29 11:50:00|3838.2|3834.2|3837.7|3830.7|3838.2|3834.2|3837.7|3830.7|0
1638186900000|2021-11-29 11:55:00|3836.7|3831.2|3836.7|3829.7|3836.7|3833.2|3836.7|3829.7|0
1638187200000|2021-11-29 12:00:00|3842.2|3830.2|3834.2|3827.2|3842.2|3830.2|3834.2|3822.7|0
1638187500000|2021-11-29 12:05:00|3833.7|3826.7|3833.2|3826.2|3834.2|3830.2|3833.2|3825.7|0
1638187800000|2021-11-29 12:10:00||3826.7||3827.2||3828.2||3826.7|0
1638188100000|2021-11-29 12:15:00|3833.7|3827.7|3836.7|3832.2|3836.7|3832.2|3833.2|3827.7|0
1638188400000|2021-11-29 12:20:00|3837.2|3833.2|3838.2|3831.2|3840.7|3836.2|3837.2|3831.2|0
1638188700000|2021-11-29 12:25:00|3838.7|3831.7|3838.2|3831.2|3838.7|3834.2|3838.2|3831.2|0
1638189000000|2021-11-29 12:30:00||3830.7||3831.2||3831.2||3830.2|0
1638189300000|2021-11-29 12:35:00||3831.7||3833.2||3833.2||3831.7|0
1638189600000|2021-11-29 12:40:00|3838.7|3833.7|3840.7|3836.7|3841.2|3837.2|3838.2|3833.7|0
1638189900000|2021-11-29 12:45:00|3840.2|3836.2|3839.7|3834.2|3840.2|3836.2|3839.7|3832.7|0
1638190200000|2021-11-29 12:50:00|3839.2|3833.7|3836.7|3830.2|3839.2|3834.2|3836.7|3829.7|0
1638190500000|2021-11-29 12:55:00|3837.2|3830.7|3837.7|3833.7|3838.2|3834.2|3837.2|3830.7|0
1638190800000|2021-11-29 13:00:00||3833.2||3832.2||3833.2||3831.2|0
1638191100000|2021-11-29 13:05:00|3837.2|3831.7|3834.7|3830.7|3837.2|3832.2|3833.2|3828.2|34
1638191400000|2021-11-29 13:10:00|3835.2|3831.2|3837.7|3834.2|3838.2|3834.2|3835.2|3831.2|0
1638191700000|2021-11-29 13:15:00|3838.2|3834.7|3838.7|3834.7|3838.7|3835.2|3837.7|3834.7|0
1638192000000|2021-11-29 13:20:00|3839.2|3835.2|3842.2|3838.2|3842.2|3838.2|3838.7|3835.2|0
1638192300000|2021-11-29 13:25:00|3842.7|3838.7|3843.7|3830.7|3843.7|3839.2|3839.7|3830.7|2
1638192600000|2021-11-29 13:30:00|3843.2|3830.2|3838.2|3830.7|3843.7|3831.7|3838.2|3828.7|0
1638192900000|2021-11-29 13:35:00|3837.7|3831.2|3835.2|3828.2|3837.7|3831.2|3835.2|3827.7|0
1638193200000|2021-11-29 13:40:00|3834.7|3827.7|3833.2|3826.2|3834.7|3828.2|3833.2|3825.7|0
1638193500000|2021-11-29 13:45:00|3833.7|3825.7|3836.2|3830.2|3836.2|3832.2|3833.7|3825.7|0
1638193800000|2021-11-29 13:50:00|3835.7|3830.7|3832.2|3824.2|3835.7|3831.2|3832.2|3823.7|0
1638194100000|2021-11-29 13:55:00||3823.7||3826.7||3827.2||3823.7|3
1638194400000|2021-11-29 14:00:00||3827.2||3827.2||3828.2||3824.7|0
1638194700000|2021-11-29 14:05:00||3826.7||3827.2||3827.2||3825.2|0
1638195000000|2021-11-29 14:10:00|3832.7|3826.7|3835.2|3831.2|3835.2|3831.2|3832.2|3826.2|0
1638195300000|2021-11-29 14:15:00|3835.7|3831.7|3837.2|3831.2|3837.7|3833.2|3835.7|3831.2|0
1638195600000|2021-11-29 14:20:00|3836.7|3830.7|3834.2|3826.2|3836.7|3830.7|3834.2|3826.2|0
1638195900000|2021-11-29 14:25:00|3834.7|3826.7|3835.2|3831.2|3835.2|3831.2|3834.7|3826.7|0
1638196200000|2021-11-29 14:30:00|3834.7|3830.7|3832.2|3828.2|3834.7|3831.2|3832.2|3822.7|0
1638196500000|2021-11-29 14:35:00|3831.2|3827.7|3834.2|3830.2|3834.2|3830.2|3830.2|3822.7|0
1638196800000|2021-11-29 14:40:00|3834.7|3829.7|3841.2|3838.2|3841.7|3838.2|3834.7|3829.7|3
1638197100000|2021-11-29 14:45:00|3841.7|3836.2|3841.7|3833.2|3844.2|3840.2|3841.7|3833.2|2
1638197400000|2021-11-29 14:50:00|3841.2|3832.2|3850.7|3846.2|3851.2|3847.2|3840.7|3831.7|0
1638197700000|2021-11-29 14:55:00|3851.2|3845.7|3856.7|3848.2|3856.7|3852.2|3850.7|3843.7|0
1638198000000|2021-11-29 15:00:00|3856.2|3848.7|3857.7|3849.7|3859.7|3855.7|3855.7|3848.7|0
1638198300000|2021-11-29 15:05:00|3857.2|3849.2|3854.7|3849.7|3857.2|3851.7|3854.7|3848.2|0
1638198600000|2021-11-29 15:10:00|3855.2|3849.2|3852.2|3845.2|3855.7|3851.7|3852.2|3845.2|4
1638198900000|2021-11-29 15:15:00|3852.7|3845.7|3853.2|3846.7|3853.7|3849.2|3852.2|3844.7|0
1638199200000|2021-11-29 15:20:00|3853.7|3846.2|3857.7|3853.2|3858.2|3853.2|3853.7|3846.2|4
1638199500000|2021-11-29 15:25:00|3858.2|3853.7|3854.2|3844.2|3859.7|3855.2|3851.7|3844.2|1
1638199800000|2021-11-29 15:30:00|3853.7|3844.7|3850.2|3845.7|3856.2|3847.7|3848.2|3841.2|0
1638200100000|2021-11-29 15:35:00|3850.7|3846.2|3850.2|3842.7|3852.2|3847.7|3850.2|3842.2|0
1638200400000|2021-11-29 15:40:00|3849.7|3842.2|3844.2|3839.2|3849.7|3842.2|3844.2|3836.7|0
1638200700000|2021-11-29 15:45:00|3844.7|3839.7|3845.2|3838.2|3846.2|3842.2|3844.7|3837.7|0
1638201000000|2021-11-29 15:50:00|3844.7|3837.7|3841.2|3835.7|3844.7|3838.2|3841.2|3834.2|0
1638201300000|2021-11-29 15:55:00|3841.7|3836.2|3845.2|3840.2|3845.2|3840.7|3841.2|3836.2|0
1638201600000|2021-11-29 16:00:00|3845.7|3839.7|3848.2|3841.2|3848.2|3843.7|3845.7|3838.7|0
1638201900000|2021-11-29 16:05:00|3847.2|3840.7|3847.2|3841.7|3847.7|3843.7|3847.2|3840.2|0
1638202200000|2021-11-29 16:10:00|3846.7|3841.2|3849.2|3844.7|3849.2|3844.7|3846.7|3841.2|1
1638202500000|2021-11-29 16:15:00|3849.7|3845.2|3852.2|3844.7|3852.7|3848.7|3849.2|3844.7|0
1638202800000|2021-11-29 16:20:00|3852.7|3844.2|3852.2|3847.7|3852.7|3848.7|3852.2|3844.2|1
1638203100000|2021-11-29 16:25:00|3852.7|3847.2|3855.2|3836.2|3855.2|3850.2|3852.2|3836.2|1
1638203400000|2021-11-29 16:30:00|3854.7|3835.7|3854.7|3831.2|3875.2|3837.7|3849.2|3829.2|0
1638203700000|2021-11-29 16:35:00|3855.2|3831.7|3857.2|3837.7|3872.2|3838.2|3854.7|3830.2|0
1638204000000|2021-11-29 16:40:00|3870.7|3831.7|3870.7|3831.7|3879.7|3831.7|3870.7|3831.7|0
1638204300000|2021-11-29 16:45:00||3813.2||3831.7||3831.7||3813.2|0
1638204600000|2021-11-29 16:50:00|3879.7||3870.7||3879.7||3870.7||0
1638205200000|2021-11-29 17:00:00||3823.2||3831.7||3831.7||3823.2|0
1638205500000|2021-11-29 17:05:00|3879.2||3879.2||3879.2||3879.2||0
1638205800000|2021-11-29 17:10:00|3884.2||3879.2||3884.2||3879.2||0
1638206100000|2021-11-29 17:15:00|3884.2||3879.2||3884.2||3879.2||0
1638206400000|2021-11-29 17:20:00|3884.2|3832.2|3884.2|3832.2|3884.2|3832.2|3884.2|3824.7|0
1638206700000|2021-11-29 17:25:00||3824.7||3832.2||3832.2||3824.7|0
1638207000000|2021-11-29 17:30:00||3832.7||3845.2||3845.2||3832.7|0
1638207600000|2021-11-29 17:40:00||3807.2||3845.2||3845.2||3807.2|0
1638207900000|2021-11-29 17:45:00||3807.2||3845.2||3845.2||3807.2|0
1638208200000|2021-11-29 17:50:00||3819.2||3845.2||3845.2||3819.2|0
1638208500000|2021-11-29 17:55:00||3836.7||3845.2||3845.2||3836.7|0
1638208800000|2021-11-29 18:00:00||3836.7||3845.2||3845.2||3819.2|0
1638209400000|2021-11-29 18:10:00||3837.2||3845.2||3845.2||3837.2|0
1638209700000|2021-11-29 18:15:00||3836.7||3845.2||3845.2||3836.7|0
1638210000000|2021-11-29 18:20:00||3836.7||3845.2||3845.2||3836.7|0
1638212400000|2021-11-29 19:00:00||3819.2||3845.2||3845.2||3819.2|0
1638213600000|2021-11-29 19:20:00||3819.2||3845.2||3845.2||3819.2|0
1638214500000|2021-11-29 19:35:00||3836.7||3836.7||3836.7||3836.7|0
1638214800000|2021-11-29 19:40:00||3819.2||3842.7||3842.7||3819.2|0
1638215100000|2021-11-29 19:45:00||3834.2||3842.7||3842.7||3819.2|0
1638216300000|2021-11-29 20:05:00||3819.2||3842.7||3842.7||3819.2|0
1638216900000|2021-11-29 20:15:00||3819.2||3842.7||3842.7||3819.2|0
1638217500000|2021-11-29 20:25:00||3819.2||3842.7||3842.7||3819.2|0
1638217800000|2021-11-29 20:30:00||3834.2||3842.7||3842.7||3834.2|0
1638218400000|2021-11-29 20:40:00||3834.2||3842.7||3842.7||3834.2|0
1638218700000|2021-11-29 20:45:00||3819.2||3819.2||3840.7||3819.2|0
1638219000000|2021-11-29 20:50:00|3883.7|3819.7|3883.7|3841.2|3883.7|3841.2|3883.7|3819.2|0
1638219300000|2021-11-29 20:55:00|3884.2|3832.7|3883.7|3832.7|3884.2|3841.2|3883.7|3832.7|0
1638255600000|2021-11-30 07:00:00|3839.7|3741.7|3883.7|3723.2|3883.7|3741.7|3831.2|3722.7|0
1638255900000|2021-11-30 07:05:00|3883.2||3883.2||3883.2||3883.2||0
1638256200000|2021-11-30 07:10:00||3723.7||3723.7||3723.7||3723.7|0
1638256500000|2021-11-30 07:15:00|3882.7|3724.2|3882.2|3724.7|3882.7|3724.7|3882.2|3724.2|0
1638257100000|2021-11-30 07:25:00|3881.7|3725.2|3881.7|3725.2|3881.7|3725.2|3881.7|3725.2|0
1638258000000|2021-11-30 07:40:00|3881.2|3725.7|3880.7|3725.7|3881.2|3725.7|3880.7|3725.7|0
1638258300000|2021-11-30 07:45:00|3880.2||3880.2||3880.2||3880.2||0
1638258900000|2021-11-30 07:55:00|3838.7|3726.7|3834.7|3805.2|3838.7|3805.2|3828.7|3726.7|0
1638259200000|2021-11-30 08:00:00|3834.2|3806.2|3835.2|3827.2|3856.2|3827.2|3826.2|3793.2|0
1638259500000|2021-11-30 08:05:00|3834.7|3826.7|3831.2|3823.2|3839.2|3834.2|3830.2|3819.7|0
1638259800000|2021-11-30 08:10:00|3830.7|3822.7|3834.2|3823.7|3834.2|3824.2|3823.2|3815.2|0
1638260100000|2021-11-30 08:15:00|3834.7|3824.7|3841.2|3836.2|3844.7|3838.2|3834.2|3824.7|14
1638260400000|2021-11-30 08:20:00|3840.7|3835.7|3836.2|3832.7|3840.7|3836.2|3834.7|3827.2|0
1638260700000|2021-11-30 08:25:00|3835.7|3832.2|3847.7|3843.2|3848.2|3843.2|3835.7|3830.2|27
1638261000000|2021-11-30 08:30:00|3847.2|3842.7|3846.7|3839.2|3849.2|3844.2|3846.7|3838.7|0
1638261300000|2021-11-30 08:35:00|3847.2|3839.7|3848.7|3841.2|3872.7|3843.2|3847.2|3828.2|0
1638261600000|2021-11-30 08:40:00|3848.2|3840.7|3845.7|3838.2|3849.2|3844.2|3845.7|3838.2|0
1638261900000|2021-11-30 08:45:00|3844.7|3837.7|3832.7|3825.7|3844.7|3838.2|3832.7|3825.2|0
1638262200000|2021-11-30 08:50:00|3833.2|3826.2|3844.7|3839.7|3845.2|3840.2|3833.2|3825.2|0
1638262500000|2021-11-30 08:55:00|3845.2|3840.2|3842.7|3835.7|3847.2|3842.7|3842.7|3835.2|0
1638262800000|2021-11-30 09:00:00|3842.2|3836.2|3833.2|3828.7|3842.2|3836.7|3832.7|3825.7|0
1638263100000|2021-11-30 09:05:00|3833.7|3829.2|3839.2|3834.2|3841.2|3838.7|3833.7|3826.7|23
1638263400000|2021-11-30 09:10:00|3837.7|3833.7|3837.7|3834.7|3837.7|3835.7|3837.2|3831.7|10
1638263700000|2021-11-30 09:15:00|3838.2|3834.2|3850.2|3845.7|3850.7|3846.7|3837.7|3833.7|28
1638264000000|2021-11-30 09:20:00|3850.7|3845.2|3852.7|3847.7|3854.2|3850.2|3850.2|3842.2|7
1638264300000|2021-11-30 09:25:00|3852.2|3847.2|3855.2|3846.7|3865.7|3849.7|3852.2|3826.7|5
1638264600000|2021-11-30 09:30:00|3854.7|3847.2|3856.7|3853.7|3856.7|3854.2|3849.7|3843.2|21
1638264900000|2021-11-30 09:35:00|3857.7|3854.2|3865.7|3861.2|3866.2|3862.2|3856.7|3850.7|0
1638265200000|2021-11-30 09:40:00|3866.2|3862.2|3861.7|3857.2|3866.7|3863.2|3861.2|3853.2|0
1638265500000|2021-11-30 09:45:00|3861.2|3856.7|3866.7|3857.7|3867.2|3863.2|3861.2|3853.7|0
1638265800000|2021-11-30 09:50:00|3866.2|3857.2|3864.2|3858.2|3866.2|3861.7|3863.2|3856.2|21
1638266100000|2021-11-30 09:55:00|3865.7|3858.7|3872.7|3869.2|3872.7|3869.2|3865.7|3858.7|2
1638266400000|2021-11-30 10:00:00|3873.2|3868.7|3875.7|3870.7|3876.2|3872.7|3872.7|3867.2|0
1638266700000|2021-11-30 10:05:00|3876.2|3871.2|3874.7|3871.2|3878.2|3874.7|3874.2|3865.7|0
1638267000000|2021-11-30 10:10:00|3875.2|3871.7|3874.7|3869.2|3880.2|3876.2|3874.7|3868.2|0
1638267300000|2021-11-30 10:15:00|3874.2|3869.7|3870.7|3862.2|3874.2|3869.7|3870.7|3861.7|1
1638267600000|2021-11-30 10:20:00|3870.2|3861.7|3863.7|3855.2|3870.2|3863.2|3863.7|3854.7|0
1638267900000|2021-11-30 10:25:00|3864.2|3854.7|3858.7|3853.7|3865.2|3861.2|3858.7|3853.2|0
1638268200000|2021-11-30 10:30:00|3859.2|3853.2|3863.7|3857.2|3864.7|3861.2|3859.2|3852.7|0
1638268500000|2021-11-30 10:35:00|3863.2|3856.7|3860.7|3857.2|3863.2|3857.2|3857.7|3851.7|0
1638268800000|2021-11-30 10:40:00|3861.2|3857.7|3862.7|3856.7|3863.7|3859.7|3860.7|3856.7|0
1638269100000|2021-11-30 10:45:00|3861.7|3856.2|3852.2|3848.2|3861.7|3856.2|3850.7|3845.7|0
1638269400000|2021-11-30 10:50:00|3851.7|3848.7|3856.7|3852.2|3856.7|3853.2|3851.7|3848.7|3
1638269700000|2021-11-30 10:55:00|3857.2|3852.7|3860.7|3855.2|3863.2|3859.7|3856.7|3852.7|0
1638270000000|2021-11-30 11:00:00|3859.7|3854.7|3853.7|3847.7|3859.7|3856.2|3853.7|3847.2|0
1638270300000|2021-11-30 11:05:00|3852.7|3848.2|3848.7|3844.2|3852.7|3849.2|3848.7|3842.7|0
1638270600000|2021-11-30 11:10:00|3848.2|3843.7|3846.7|3840.2|3850.2|3846.7|3846.7|3840.2|0
1638270900000|2021-11-30 11:15:00|3845.7|3840.7|3847.2|3843.7|3847.7|3843.7|3843.7|3838.2|0
1638271200000|2021-11-30 11:20:00|3847.7|3844.2|3848.7|3844.2|3849.7|3846.2|3845.7|3839.7|0
1638271500000|2021-11-30 11:25:00|3849.2|3843.7|3852.7|3848.2|3854.7|3850.7|3849.2|3843.2|0
1638271800000|2021-11-30 11:30:00|3853.2|3848.7|3853.7|3849.2|3854.2|3851.2|3852.7|3847.2|0
1638272100000|2021-11-30 11:35:00|3853.2|3848.7|3850.2|3846.7|3853.2|3849.2|3849.7|3843.7|0
1638272400000|2021-11-30 11:40:00|3849.7|3846.2|3854.7|3849.2|3855.7|3852.2|3849.7|3846.2|0
1638272700000|2021-11-30 11:45:00|3855.2|3849.7|3855.7|3851.7|3855.7|3852.2|3855.2|3848.2|0
1638273000000|2021-11-30 11:50:00|3856.2|3852.2|3859.7|3855.7|3862.2|3858.2|3856.2|3852.2|0
1638273300000|2021-11-30 11:55:00|3860.2|3856.2|3861.7|3857.7|3862.2|3858.2|3859.7|3853.2|0
1638273600000|2021-11-30 12:00:00|3863.2|3858.2|3864.2|3857.7|3868.2|3860.7|3863.2|3853.7|0
1638273900000|2021-11-30 12:05:00|3863.2|3858.2|3867.2|3863.2|3867.2|3863.2|3863.2|3856.7|0
1638274200000|2021-11-30 12:10:00|3867.7|3862.7|3868.2|3864.2|3868.2|3864.7|3867.2|3861.2|0
1638274500000|2021-11-30 12:15:00|3867.7|3864.7|3867.7|3863.2|3868.2|3865.2|3866.7|3860.7|1
1638274800000|2021-11-30 12:20:00|3868.2|3862.7|3873.2|3869.7|3873.7|3870.2|3868.2|3862.7|2
1638275100000|2021-11-30 12:25:00|3873.7|3870.2|3877.2|3873.2|3877.7|3874.2|3873.2|3869.7|0
1638275400000|2021-11-30 12:30:00|3877.7|3872.7|3879.2|3873.2|3879.7|3875.7|3877.7|3872.2|2
1638275700000|2021-11-30 12:35:00|3878.7|3872.7|3877.2|3872.2|3878.7|3874.7|3877.2|3871.2|3
1638276000000|2021-11-30 12:40:00|3878.2|3872.7|3875.2|3871.2|3878.7|3874.7|3875.2|3869.2|1
1638276300000|2021-11-30 12:45:00|3875.7|3871.7|3877.2|3871.2|3877.2|3873.2|3875.7|3871.2|0
1638276600000|2021-11-30 12:50:00|3877.7|3871.7|3878.2|3872.2|3878.2|3872.2|3877.2|3871.7|0
1638276900000|2021-11-30 12:55:00|3877.7|3871.7|3876.7|3871.2|3877.7|3871.7|3876.2|3870.7|0
1638277200000|2021-11-30 13:00:00|3877.2|3872.2|3876.2|3871.2|3878.7|3872.2|3876.2|3870.7|0
1638277500000|2021-11-30 13:05:00|3875.7|3870.7|3877.2|3871.2|3877.2|3871.2|3874.2|3868.2|0
1638277800000|2021-11-30 13:10:00|3876.7|3870.7|3875.2|3870.2|3876.7|3871.2|3875.2|3869.7|0
1638278100000|2021-11-30 13:15:00|3874.7|3869.7|3872.2|3866.2|3874.7|3870.2|3872.2|3865.7|0
1638278400000|2021-11-30 13:20:00|3871.7|3865.7|3864.2|3858.2|3871.7|3865.7|3864.2|3857.7|0
1638278700000|2021-11-30 13:25:00|3863.7|3858.7|3861.2|3857.2|3863.7|3859.7|3861.2|3854.7|0
1638279000000|2021-11-30 13:30:00|3861.7|3856.7|3860.2|3853.7|3863.7|3859.2|3860.2|3852.2|0
1638279300000|2021-11-30 13:35:00|3859.2|3854.2|3860.7|3856.7|3860.7|3856.7|3859.2|3853.7|0
1638279600000|2021-11-30 13:40:00|3861.2|3857.2|3866.7|3862.7|3866.7|3862.7|3861.2|3857.2|0
1638279900000|2021-11-30 13:45:00|3867.2|3863.2|3872.7|3868.7|3872.7|3868.7|3867.2|3863.2|0
1638280200000|2021-11-30 13:50:00|3872.2|3866.7|3873.2|3868.7|3873.2|3869.2|3872.2|3866.2|4
1638280500000|2021-11-30 13:55:00|3873.7|3869.2|3880.2|3870.2|3880.7|3873.2|3873.2|3866.7|0
1638280800000|2021-11-30 14:00:00|3881.2|3870.7|3872.7|3867.2|3882.2|3875.7|3872.7|3866.7|0
1638281100000|2021-11-30 14:05:00|3872.2|3867.7|3877.7|3873.2|3878.2|3874.2|3870.7|3864.7|0
1638281400000|2021-11-30 14:10:00|3878.2|3873.7|3877.7|3872.2|3880.2|3876.2|3877.7|3872.2|0
1638281700000|2021-11-30 14:15:00|3876.7|3871.7|3878.7|3874.2|3878.7|3874.7|3874.7|3868.7|0
1638282000000|2021-11-30 14:20:00|3879.2|3873.7|3881.2|3877.2|3881.2|3877.2|3879.2|3873.7|0
1638282300000|2021-11-30 14:25:00|3881.7|3878.2|3878.2|3872.2|3882.7|3879.2|3878.2|3872.2|0
1638282600000|2021-11-30 14:30:00|3877.7|3872.7|3881.2|3877.7|3881.7|3877.7|3876.2|3870.2|7
1638282900000|2021-11-30 14:35:00|3881.7|3877.2|3885.7|3881.7|3885.7|3881.7|3879.2|3873.2|0
1638283200000|2021-11-30 14:40:00|3886.2|3882.2|3889.2|3884.2|3893.7|3886.7|3885.2|3878.2|0
1638283500000|2021-11-30 14:45:00|3889.7|3883.7|3893.7|3889.7|3894.2|3890.7|3889.2|3882.7|3
1638283800000|2021-11-30 14:50:00|3894.2|3890.2|3888.7|3884.7|3895.2|3891.2|3888.7|3883.2|0
1638284100000|2021-11-30 14:55:00|3889.2|3884.2|3894.7|3882.7|3894.7|3887.7|3888.7|3882.2|0
1638284400000|2021-11-30 15:00:00|3894.2|3882.2|3893.7|3890.2|3897.2|3893.2|3891.7|3881.7|0
1638284700000|2021-11-30 15:05:00|3894.2|3890.7|3894.2|3890.2|3900.2|3896.7|3891.7|3885.7|0
1638285000000|2021-11-30 15:10:00|3893.7|3889.7|3891.7|3887.7|3894.2|3890.7|3889.7|3883.2|4
1638285300000|2021-11-30 15:15:00|3892.2|3887.2|3891.7|3886.7|3895.7|3892.2|3891.7|3885.2|0
1638285600000|2021-11-30 15:20:00|3890.7|3887.2|3890.7|3886.2|3890.7|3888.7|3890.7|3885.2|0
1638285900000|2021-11-30 15:25:00|3889.7|3885.7|3888.7|3884.2|3890.2|3887.2|3888.7|3882.2|0
1638286200000|2021-11-30 15:30:00|3888.2|3883.7|3892.7|3887.7|3895.2|3891.2|3887.7|3877.7|0
1638286500000|2021-11-30 15:35:00|3891.7|3888.2|3878.2|3872.2|3891.7|3888.2|3876.2|3870.2|0
1638286800000|2021-11-30 15:40:00|3877.2|3872.7|3876.7|3873.2|3878.2|3874.7|3876.2|3869.7|9
1638287100000|2021-11-30 15:45:00|3877.7|3873.7|3871.2|3866.7|3880.2|3876.7|3871.2|3864.7|0
1638287400000|2021-11-30 15:50:00|3870.7|3866.2|3859.2|3852.2|3870.7|3866.7|3859.2|3851.7|0
1638287700000|2021-11-30 15:55:00|3858.7|3851.7|3853.2|3846.2|3858.7|3853.7|3853.2|3846.2|0
1638288000000|2021-11-30 16:00:00|3852.7|3845.7|3851.2|3846.7|3852.7|3848.2|3845.2|3838.7|0
1638288300000|2021-11-30 16:05:00|3851.7|3846.2|3856.2|3850.7|3856.7|3853.7|3851.2|3845.2|0
1638288600000|2021-11-30 16:10:00|3856.7|3851.2|3859.2|3853.7|3859.7|3856.2|3856.2|3849.2|18
1638288900000|2021-11-30 16:15:00|3859.7|3853.2|3859.7|3853.2|3863.2|3859.7|3859.7|3852.2|3
1638289200000|2021-11-30 16:20:00|3860.2|3852.7|3852.7|3846.2|3860.2|3857.2|3852.7|3844.2|1
1638289500000|2021-11-30 16:25:00|3851.7|3845.7|3854.7|3824.2|3856.7|3849.2|3850.7|3824.2|5
1638289800000|2021-11-30 16:30:00|3852.7|3823.7|3848.2|3819.7|3871.2|3835.7|3846.7|3818.7|0
1638290100000|2021-11-30 16:35:00|3849.2|3819.2|3854.2|3817.7|3866.7|3825.7|3847.7|3816.2|0
1638290400000|2021-11-30 16:40:00|3865.2|3816.2|3852.7|3804.7|3877.2|3816.2|3847.7|3804.7|0
1638290700000|2021-11-30 16:45:00|3862.7|3801.2|3854.7|3801.7|3862.7|3801.7|3854.7|3801.2|0
1638291000000|2021-11-30 16:50:00|3854.2|3802.2|3844.2|3821.2|3858.2|3821.2|3844.2|3799.7|0
1638291300000|2021-11-30 16:55:00|3881.7||3854.7||3884.7||3846.7||0
1638291600000|2021-11-30 17:00:00|3854.2||3848.2||3882.2||3848.2||0
1638291900000|2021-11-30 17:05:00|3857.2||3850.2||3882.2||3850.2||0
1638292200000|2021-11-30 17:10:00|3859.2||3852.2||3884.7||3852.2||0
1638292500000|2021-11-30 17:15:00|3861.2||3856.2||3897.2||3852.2||0
1638293100000|2021-11-30 17:25:00|3890.7||3858.2||3890.7||3858.2||0
1638294000000|2021-11-30 17:40:00|3890.7||3858.2||3890.7||3858.2||0
1638294600000|2021-11-30 17:50:00|3867.7||3858.2||3867.7||3858.2||0
1638294900000|2021-11-30 17:55:00|3867.7||3858.2||3867.7||3858.2||0
1638295200000|2021-11-30 18:00:00|3867.7||3858.2||3888.7||3858.2||0
1638295500000|2021-11-30 18:05:00|3867.7||3854.7||3867.7||3854.7||0
1638296100000|2021-11-30 18:15:00|3886.7||3854.7||3886.7||3854.7||0
1638296400000|2021-11-30 18:20:00|3884.7||3856.7||3884.7||3854.7||0
1638296700000|2021-11-30 18:25:00|3888.7||3856.7||3888.7||3856.7||0
1638297000000|2021-11-30 18:30:00|3888.7||3860.2||3890.7||3860.2||0
1638297300000|2021-11-30 18:35:00|3869.7||3868.2||3878.2||3868.2||0
1638297900000|2021-11-30 18:45:00|3895.2||3867.7||3895.2||3867.7||0
1638298200000|2021-11-30 18:50:00|3895.2||3866.7||3897.2||3866.7||0
1638298500000|2021-11-30 18:55:00|3876.2||3868.7||3899.2||3868.7||0
1638298800000|2021-11-30 19:00:00|3878.2||3870.7||3901.2||3870.7||0
1638299100000|2021-11-30 19:05:00|3880.2||3870.2||3899.2||3867.7||0
1638299700000|2021-11-30 19:15:00|3901.2||3870.2||3901.2||3870.2||0
1638300300000|2021-11-30 19:25:00|3879.7||3863.2||3879.7||3863.2||0
1638300600000|2021-11-30 19:30:00|3897.2||3863.2||3897.2||3863.2||0
1638300900000|2021-11-30 19:35:00|3871.7||3863.2||3871.7||3863.2||0
1638301200000|2021-11-30 19:40:00|3871.7||3863.2||3871.7||3863.2||0
1638301500000|2021-11-30 19:45:00|3893.2||3862.7||3893.2||3862.7||0
1638301800000|2021-11-30 19:50:00|3862.2||3854.2||3889.7||3854.2||0
1638302400000|2021-11-30 20:00:00|3862.7||3862.7||3871.2||3862.7||0
1638302700000|2021-11-30 20:05:00|3871.2||3862.7||3871.2||3862.7||0
1638303000000|2021-11-30 20:10:00|3871.2||3862.7||3871.2||3862.7||0
1638303300000|2021-11-30 20:15:00|3871.2||3862.7||3871.2||3862.7||0
1638303900000|2021-11-30 20:25:00|3871.2||3862.7||3893.7||3862.7||0
1638304200000|2021-11-30 20:30:00|3871.2||3862.7||3871.2||3862.7||0
1638304500000|2021-11-30 20:35:00|3871.2||3862.7||3893.7||3862.7||0
1638304800000|2021-11-30 20:40:00|3893.7||3862.7||3895.7||3862.7||0
1638305100000|2021-11-30 20:45:00|3871.2||3883.7||3900.2||3862.7||0
1638305400000|2021-11-30 20:50:00|3892.7||3881.7||3892.7||3881.7||0
1638305700000|2021-11-30 20:55:00|3890.2||3881.2||3890.2||3881.2||0
1638342000000|2021-12-01 07:00:00|3849.2|3847.2|3922.7|3841.7|3923.2|3847.2|3849.2|3841.2|0
1638342300000|2021-12-01 07:05:00|3922.2|3842.2|3921.2|3843.2|3922.2|3843.2|3921.2|3842.2|0
1638344400000|2021-12-01 07:40:00|3920.7|3843.7|3920.7|3843.7|3920.7|3843.7|3920.7|3843.7|0
1638344700000|2021-12-01 07:45:00|3920.2|3844.2|3920.2|3844.2|3920.2|3844.2|3920.2|3844.2|0
1638345300000|2021-12-01 07:55:00|3919.7|3844.7|3900.7|3849.7|3919.7|3854.2|3900.7|3843.7|0
1638345600000|2021-12-01 08:00:00|3894.2|3844.2|3876.2|3852.7|3894.2|3852.7|3866.7|3843.7|0
1638345900000|2021-12-01 08:05:00|3875.7|3852.2|3850.2|3840.7|3875.7|3854.2|3850.2|3840.2|0
1638346200000|2021-12-01 08:10:00|3849.7|3841.2|3840.7|3835.7|3849.7|3841.2|3837.7|3831.2|5
1638346500000|2021-12-01 08:15:00|3841.2|3836.2|3851.7|3847.7|3854.2|3850.2|3841.2|3835.2|0
1638346800000|2021-12-01 08:20:00|3851.2|3847.2|3841.7|3836.7|3851.2|3847.2|3841.7|3836.2|0
1638347100000|2021-12-01 08:25:00|3841.2|3837.2|3832.7|3826.7|3841.2|3837.2|3831.7|3826.2|5
1638347400000|2021-12-01 08:30:00|3831.7|3826.2|3829.7|3825.7|3831.7|3826.2|3825.7|3816.7|3
1638347700000|2021-12-01 08:35:00|3830.2|3826.2|3834.2|3812.7|3836.2|3826.7|3829.7|3812.7|0
1638348000000|2021-12-01 08:40:00|3833.7|3813.2|3824.2|3799.2|3893.7|3818.2|3823.7|3738.2|0
1638348300000|2021-12-01 08:45:00|3871.2|3752.7|3814.2|3809.7|3871.2|3810.7|3806.2|3752.7|0
1638348600000|2021-12-01 08:50:00|3813.7|3809.2|3817.2|3813.7|3818.2|3813.7|3812.2|3804.2|18
1638348900000|2021-12-01 08:55:00|3817.7|3813.2|3824.2|3820.2|3827.2|3823.2|3817.2|3813.2|1
1638349200000|2021-12-01 09:00:00|3823.7|3819.7|3824.2|3819.2|3830.7|3826.2|3823.7|3819.2|0
1638349500000|2021-12-01 09:05:00|3825.7|3819.7|3828.2|3823.7|3831.7|3826.7|3825.7|3819.7|2
1638349800000|2021-12-01 09:10:00|3827.7|3823.2|3828.7|3824.2|3829.7|3825.7|3826.2|3821.7|0
1638350100000|2021-12-01 09:15:00|3829.2|3824.7|3837.7|3832.7|3840.2|3835.2|3829.2|3824.7|0
1638350400000|2021-12-01 09:20:00|3837.2|3832.2|3833.7|3829.2|3839.2|3834.2|3832.7|3828.2|6
1638350700000|2021-12-01 09:25:00|3832.7|3828.7|3832.2|3827.7|3850.7|3829.2|3830.7|3809.2|0
1638351000000|2021-12-01 09:30:00|3831.7|3827.2|3839.7|3835.7|3841.2|3837.2|3830.2|3825.7|0
1638351300000|2021-12-01 09:35:00|3839.2|3835.2|3841.2|3836.2|3841.7|3837.2|3838.7|3834.2|0
1638351600000|2021-12-01 09:40:00|3841.7|3836.7|3842.2|3838.2|3842.2|3838.2|3837.2|3832.2|0
1638351900000|2021-12-01 09:45:00|3842.7|3837.7|3844.7|3840.2|3845.2|3840.2|3837.7|3833.7|4
1638352200000|2021-12-01 09:50:00||3839.7||3839.7||3840.2||3837.2|0
1638352500000|2021-12-01 09:55:00|3845.2|3840.2|3850.2|3845.7|3851.7|3847.2|3845.2|3839.7|0
1638352800000|2021-12-01 10:00:00|3849.7|3845.2|3842.2|3837.7|3849.7|3845.2|3842.2|3837.7|0
1638353100000|2021-12-01 10:05:00|3841.7|3838.2|3842.2|3837.2|3842.2|3838.2|3841.2|3836.7|0
1638353400000|2021-12-01 10:10:00|3841.7|3836.7|3835.2|3830.2|3841.7|3837.2|3835.2|3830.2|0
1638353700000|2021-12-01 10:15:00|3834.7|3829.7|3839.2|3834.2|3839.2|3835.2|3833.2|3828.7|0
1638354000000|2021-12-01 10:20:00|3838.7|3833.7|3841.2|3837.2|3841.2|3837.2|3838.2|3833.2|0
1638354300000|2021-12-01 10:25:00|3840.7|3836.7|3834.2|3829.2|3840.7|3837.2|3834.2|3829.2|0
1638354600000|2021-12-01 10:30:00|3833.2|3828.7|3836.2|3832.2|3836.2|3832.2|3833.2|3828.7|0
1638354900000|2021-12-01 10:35:00|3835.7|3831.7|3835.2|3831.2|3836.2|3831.7|3835.2|3830.2|0
1638355200000|2021-12-01 10:40:00|3835.7|3830.7|3832.2|3827.7|3835.7|3830.7|3832.2|3827.2|0
1638355500000|2021-12-01 10:45:00|3832.7|3828.7|3835.2|3830.7|3835.7|3831.7|3832.7|3828.7|0
1638355800000|2021-12-01 10:50:00|3834.7|3830.2|3836.2|3831.2|3837.7|3833.2|3831.2|3826.7|0
1638356100000|2021-12-01 10:55:00|3835.7|3831.7|3836.7|3832.2|3836.7|3832.2|3834.2|3829.2|0
1638356400000|2021-12-01 11:00:00|3837.2|3833.2|3834.2|3829.2|3838.2|3833.2|3833.2|3827.7|0
1638356700000|2021-12-01 11:05:00|3834.7|3829.7|3837.2|3832.7|3838.2|3833.2|3834.2|3829.2|2
1638357000000|2021-12-01 11:10:00|3836.7|3832.2|3835.2|3830.7|3836.7|3832.2|3834.2|3829.7|0
1638357300000|2021-12-01 11:15:00|3834.7|3830.2|3830.2|3824.7|3834.7|3830.2|3830.2|3824.7|0
1638357600000|2021-12-01 11:20:00|3829.7|3825.2|3830.2|3826.2|3832.7|3830.2|3829.2|3825.2|12
1638357900000|2021-12-01 11:25:00|3829.7|3825.7|3831.2|3826.2|3831.2|3826.2|3828.2|3823.7|0
1638358200000|2021-12-01 11:30:00|3831.7|3825.7|3833.2|3828.2|3833.2|3828.2|3829.2|3825.2|0
1638358500000|2021-12-01 11:35:00|3833.7|3828.7|3833.2|3829.2|3835.2|3830.2|3833.2|3828.7|0
1638358800000|2021-12-01 11:40:00|3832.7|3828.7|3836.2|3832.2|3836.7|3832.2|3831.2|3827.2|0
1638359100000|2021-12-01 11:45:00|3835.7|3831.7|3834.2|3829.7|3836.7|3832.2|3834.2|3829.7|0
1638359400000|2021-12-01 11:50:00|3833.2|3829.2|3836.2|3831.2|3836.2|3831.2|3832.2|3828.2|0
1638359700000|2021-12-01 11:55:00|3835.7|3830.7|3838.2|3834.2|3839.7|3835.2|3835.2|3830.7|0
1638360000000|2021-12-01 12:00:00|3841.2|3834.7|3837.2|3833.2|3847.7|3835.7|3837.2|3827.7|0
1638360300000|2021-12-01 12:05:00|3837.7|3832.7|3837.7|3832.7|3838.7|3834.2|3836.7|3832.2|9
1638360600000|2021-12-01 12:10:00|3837.2|3833.2|3840.2|3836.7|3841.7|3836.7|3837.2|3833.2|0
1638360900000|2021-12-01 12:15:00|3839.7|3836.2|3840.2|3835.7|3840.7|3836.2|3837.2|3832.7|0
1638361200000|2021-12-01 12:20:00|3839.7|3835.2|3843.2|3838.7|3843.2|3838.7|3839.2|3835.2|0
1638361500000|2021-12-01 12:25:00|3843.7|3839.7|3844.7|3841.7|3846.2|3841.7|3843.7|3839.7|0
1638361800000|2021-12-01 12:30:00|3845.2|3840.2|3844.2|3839.7|3846.2|3841.7|3842.7|3838.7|15
1638362100000|2021-12-01 12:35:00|3844.7|3839.2|3845.7|3840.7|3845.7|3840.7|3842.7|3838.7|0
1638362400000|2021-12-01 12:40:00|3846.2|3841.2|3846.7|3841.7|3847.2|3841.7|3845.7|3841.2|0
1638362700000|2021-12-01 12:45:00|3847.2|3842.2|3842.2|3837.7|3847.7|3842.7|3841.7|3837.7|0
1638363000000|2021-12-01 12:50:00|3842.7|3838.2|3844.2|3839.7|3844.7|3839.7|3842.2|3838.2|0
1638363300000|2021-12-01 12:55:00|3844.7|3840.2|3844.2|3839.7|3845.2|3840.7|3843.2|3839.2|0
1638363600000|2021-12-01 13:00:00|3844.7|3839.2|3844.2|3839.7|3845.2|3839.7|3842.7|3838.7|0
1638363900000|2021-12-01 13:05:00|3843.7|3839.2|3842.7|3836.7|3844.7|3839.7|3841.7|3836.7|0
1638364200000|2021-12-01 13:10:00||3836.2||3830.2||3836.2||3829.7|0
1638364500000|2021-12-01 13:15:00|3842.2|3831.7|3833.7|3829.2|3842.2|3833.2|3831.7|3828.7|0
1638364800000|2021-12-01 13:20:00|3833.2|3828.7|3835.2|3831.2|3836.2|3831.2|3832.7|3828.7|0
1638365100000|2021-12-01 13:25:00|3835.7|3831.7|3837.7|3833.2|3838.2|3833.2|3834.7|3831.7|0
1638365400000|2021-12-01 13:30:00|3837.2|3833.7|3840.2|3835.2|3840.2|3835.2|3837.2|3833.7|0
1638365700000|2021-12-01 13:35:00|3839.7|3835.7|3845.2|3841.2|3845.7|3841.2|3839.7|3835.2|0
1638366000000|2021-12-01 13:40:00|3845.7|3840.7|3843.7|3839.2|3846.2|3840.7|3840.7|3837.7|0
1638366300000|2021-12-01 13:45:00|3844.2|3839.7|3847.2|3842.2|3847.7|3842.2|3843.7|3839.7|0
1638366600000|2021-12-01 13:50:00|3847.7|3842.7|3848.7|3844.2|3848.7|3844.2|3846.7|3842.7|4
1638366900000|2021-12-01 13:55:00|3848.2|3845.2|3849.2|3844.2|3849.7|3845.2|3848.2|3844.2|0
1638367200000|2021-12-01 14:00:00|3848.7|3843.7|3847.7|3841.2|3848.7|3844.2|3847.2|3841.2|0
1638367500000|2021-12-01 14:05:00||3840.7||3840.2||3841.2||3840.2|0
1638367800000|2021-12-01 14:10:00||3839.7||3839.2||3839.7||3838.7|0
1638368100000|2021-12-01 14:15:00||3839.7||3839.2||3840.2||3838.2|0
1638368400000|2021-12-01 14:20:00||3839.7||3842.2||3843.2||3839.7|3
1638368700000|2021-12-01 14:25:00|3848.2|3842.7|3846.7|3842.2|3848.7|3844.2|3845.2|3842.2|0
1638369000000|2021-12-01 14:30:00|3846.2|3841.7|3843.7|3840.2|3848.2|3844.2|3840.7|3837.2|10
1638369300000|2021-12-01 14:35:00|3842.7|3839.7|3845.7|3840.2|3846.7|3842.2|3842.2|3838.7|0
1638369600000|2021-12-01 14:40:00|3845.2|3839.2|3851.7|3848.2|3853.2|3848.2|3844.7|3838.2|0
1638369900000|2021-12-01 14:45:00|3851.2|3847.7|3859.7|3850.2|3860.2|3855.7|3851.2|3847.2|0
1638370200000|2021-12-01 14:50:00|3859.2|3849.7|3854.2|3849.7|3859.2|3851.2|3850.2|3845.7|0
1638370500000|2021-12-01 14:55:00|3854.7|3850.2|3859.7|3848.2|3859.7|3853.2|3852.7|3848.2|1
1638370800000|2021-12-01 15:00:00|3859.2|3847.7|3858.7|3852.7|3859.7|3854.2|3853.7|3845.2|0
1638371100000|2021-12-01 15:05:00|3858.2|3853.2|3859.2|3855.2|3859.7|3855.2|3853.7|3850.2|0
1638371400000|2021-12-01 15:10:00|3859.7|3856.2|3854.7|3850.2|3862.2|3858.2|3854.2|3850.2|0
1638371700000|2021-12-01 15:15:00|3855.2|3849.7|3858.7|3855.2|3859.2|3855.2|3853.2|3849.7|5
1638372000000|2021-12-01 15:20:00|3859.2|3854.7|3862.7|3858.2|3863.2|3858.2|3855.7|3851.7|4
1638372300000|2021-12-01 15:25:00|3863.2|3858.7|3863.7|3853.7|3864.2|3859.2|3862.7|3853.7|0
1638372600000|2021-12-01 15:30:00|3863.2|3854.2|3861.7|3857.2|3863.2|3857.2|3861.2|3854.2|0
1638372900000|2021-12-01 15:35:00|3862.2|3858.2|3859.7|3853.2|3862.7|3858.2|3859.2|3853.2|6
1638373200000|2021-12-01 15:40:00|3858.7|3852.7|3860.7|3856.2|3860.7|3856.2|3854.7|3851.2|0
1638373500000|2021-12-01 15:45:00|3861.2|3856.7|3864.7|3860.2|3865.2|3860.2|3861.2|3856.7|0
1638373800000|2021-12-01 15:50:00|3865.2|3859.7|3863.2|3859.2|3865.2|3859.7|3861.7|3858.7|0
1638374100000|2021-12-01 15:55:00|3864.2|3858.7|3862.2|3857.7|3864.2|3859.2|3861.7|3857.7|0
1638374400000|2021-12-01 16:00:00|3861.7|3858.2|3865.2|3861.2|3865.7|3861.2|3861.2|3857.7|8
1638374700000|2021-12-01 16:05:00|3864.7|3861.7|3872.7|3869.2|3874.2|3870.2|3864.7|3861.7|0
1638375000000|2021-12-01 16:10:00|3873.2|3869.7|3878.2|3874.7|3878.7|3874.7|3872.7|3869.7|2
1638375300000|2021-12-01 16:15:00|3878.7|3875.2|3882.2|3878.7|3883.2|3878.7|3878.7|3874.7|11
1638375600000|2021-12-01 16:20:00|3881.7|3877.7|3882.2|3878.7|3883.2|3878.7|3881.2|3876.7|1
1638375900000|2021-12-01 16:25:00|3882.7|3878.2|3889.2|3851.2|3889.2|3878.7|3879.7|3851.2|2
1638376200000|2021-12-01 16:30:00|3888.7|3852.2|3883.7|3861.7|3892.2|3876.7|3879.2|3851.2|4
1638376500000|2021-12-01 16:35:00|3882.2|3862.2|3882.7|3861.2|3892.7|3876.7|3881.7|3861.2|6
1638376800000|2021-12-01 16:40:00|3893.2|3856.7|3892.7|3856.7|3893.2|3856.7|3892.2|3856.7|0
1638377100000|2021-12-01 16:45:00||3842.2||3855.7||3872.7||3842.2|0
1638377400000|2021-12-01 16:50:00|3905.7|3873.2|3892.2|3876.2|3905.7|3876.2|3892.2|3873.2|0
1638377700000|2021-12-01 16:55:00|3899.7|3876.7|3883.7|3847.2|3899.7|3876.7|3879.2|3831.2|13
1638378000000|2021-12-01 17:00:00|3883.2|3867.2|3888.7|3861.7|3894.7|3867.2|3872.7|3861.2|3
1638378300000|2021-12-01 17:05:00|3896.7||3888.7||3900.2||3873.2||0
1638378600000|2021-12-01 17:10:00|3897.2|3863.2|3888.7|3867.2|3897.2|3867.2|3888.7|3863.2|0
1638378900000|2021-12-01 17:15:00|3923.2|3867.7|3890.7|3867.7|3923.2|3867.7|3890.7|3867.7|0
1638379200000|2021-12-01 17:20:00|3922.7||3887.7||3922.7||3887.7||0
1638379500000|2021-12-01 17:25:00|3922.7||3885.2||3922.7||3885.2||0
1638379800000|2021-12-01 17:30:00|3922.7||3884.7||3922.7||3884.7||0
1638380100000|2021-12-01 17:35:00|3893.2||3884.7||3893.2||3884.7||0
1638380700000|2021-12-01 17:45:00|3884.2||3881.7||3922.7||3881.7||0
1638381000000|2021-12-01 17:50:00|3881.2||3877.2||3922.7||3877.2||0
1638381300000|2021-12-01 17:55:00|3876.7|3867.2|3870.7|3832.2|3906.2|3867.2|3870.7|3782.7|5
1638381600000|2021-12-01 18:00:00|3906.2|3830.7|3870.7|3830.7|3908.2|3830.7|3866.7|3830.7|0
1638381900000|2021-12-01 18:05:00|3870.2|3827.2|3870.2|3815.7|3870.2|3827.7|3870.2|3815.7|0
1638382200000|2021-12-01 18:10:00|3878.7|3816.2|3868.7|3817.2|3894.7|3817.2|3868.7|3816.2|0
1638382500000|2021-12-01 18:15:00|3868.2|3813.2|3867.7|3818.2|3899.2|3818.2|3867.7|3813.2|0
1638382800000|2021-12-01 18:20:00|3896.2|3818.7|3865.7|3820.2|3896.2|3820.2|3865.7|3815.2|0
1638383100000|2021-12-01 18:25:00|3903.2|3820.7|3865.7|3820.7|3903.2|3820.7|3865.7|3820.7|0
1638383400000|2021-12-01 18:30:00|3874.2|3821.2|3865.7|3821.7|3874.2|3821.7|3865.7|3817.2|0
1638383700000|2021-12-01 18:35:00|3874.2|3822.2|3865.7|3822.2|3874.2|3822.2|3865.7|3822.2|0
1638384000000|2021-12-01 18:40:00|3865.2|3819.2|3858.2|3820.2|3895.2|3820.2|3855.7|3819.2|0
1638384300000|2021-12-01 18:45:00|3893.2|3817.7|3852.7|3810.7|3893.2|3817.7|3852.7|3807.2|0
1638384600000|2021-12-01 18:50:00|3855.7|3807.2|3858.2|3811.7|3893.2|3811.7|3855.7|3807.2|0
1638384900000|2021-12-01 18:55:00|3866.7|3812.2|3861.2|3812.2|3866.7|3812.2|3861.2|3812.2|0
1638385200000|2021-12-01 19:00:00|3860.7|3809.2|3860.7|3813.2|3869.2|3813.2|3860.7|3809.2|0
1638385500000|2021-12-01 19:05:00|3895.2|3813.7|3858.2|3814.7|3895.2|3814.7|3858.2|3811.2|0
1638385800000|2021-12-01 19:10:00|3857.7|3811.2|3856.7|3815.2|3857.7|3815.2|3856.7|3811.2|0
1638386100000|2021-12-01 19:15:00|3856.2||3854.7||3856.2||3854.7||0
1638386400000|2021-12-01 19:20:00|3855.7|3811.2|3863.2|3815.7|3863.7|3815.7|3855.7|3811.2|0
1638386700000|2021-12-01 19:25:00|3862.7|3813.2|3862.7|3816.2|3862.7|3816.2|3862.7|3813.2|0
1638387300000|2021-12-01 19:35:00|3862.2|3813.2|3860.2|3816.7|3862.2|3816.7|3860.2|3813.2|0
1638387600000|2021-12-01 19:40:00|3859.7|3813.2|3858.7|3817.7|3867.2|3817.7|3858.7|3813.2|0
1638387900000|2021-12-01 19:45:00||3815.2||3818.2||3818.2||3815.2|0
1638388200000|2021-12-01 19:50:00|3867.2|3815.2|3865.7|3818.7|3867.2|3818.7|3865.7|3815.2|0
1638388500000|2021-12-01 19:55:00|3865.2|3815.2|3864.7|3818.2|3865.2|3819.2|3864.7|3815.2|0
1638388800000|2021-12-01 20:00:00|3873.2|3815.7|3863.7|3816.2|3873.2|3816.2|3863.7|3813.2|0
1638389100000|2021-12-01 20:05:00|3872.2|3813.7|3863.2|3813.7|3872.2|3813.7|3863.2|3813.7|0
1638389400000|2021-12-01 20:10:00|3871.7|3811.7|3862.7|3811.7|3871.7|3811.7|3862.7|3811.7|0
1638389700000|2021-12-01 20:15:00|3862.2|3809.2|3860.7|3806.2|3862.2|3809.2|3860.7|3803.2|0
1638390000000|2021-12-01 20:20:00|3869.2|3803.7|3860.2|3796.2|3869.2|3803.7|3860.2|3796.2|0
1638390300000|2021-12-01 20:25:00|3871.7|3796.7|3873.2|3802.2|3881.7|3803.2|3859.7|3753.7|0
1638390600000|2021-12-01 20:30:00|3868.2|3799.2|3843.2|3795.7|3868.2|3799.2|3836.7|3791.2|0
1638390900000|2021-12-01 20:35:00|3867.7|3796.2|3842.7|3796.7|3867.7|3796.7|3842.7|3796.2|0
1638391200000|2021-12-01 20:40:00|3851.2||3848.2||3867.7||3841.2||0
1638391500000|2021-12-01 20:45:00|3856.7|3793.2|3847.2|3793.2|3856.7|3793.2|3847.2|3793.2|0
1638391800000|2021-12-01 20:50:00|3862.7|3774.2|3860.7|3776.2|3867.7|3776.2|3860.7|3771.2|0
1638392100000|2021-12-01 20:55:00|3860.2|3773.2|3859.7|3777.2|3867.7|3777.2|3859.7|3773.2|0
1638428400000|2021-12-02 07:00:00|3868.2|3826.2|3868.2|3826.7|3868.2|3832.2|3867.7|3784.7|0
1638428700000|2021-12-02 07:05:00||3827.2||3826.7||3827.7||3826.7|0
1638429300000|2021-12-02 07:15:00|3879.2||3879.2||3879.2||3879.2||0
1638429600000|2021-12-02 07:20:00|3878.7|3827.2|3878.7|3827.7|3878.7|3827.7|3878.7|3827.2|0
1638430500000|2021-12-02 07:35:00|3878.2|3828.2|3878.2|3827.7|3878.2|3828.7|3878.2|3827.7|0
1638431700000|2021-12-02 07:55:00|3877.7|3828.2|3867.7|3832.2|3878.2|3843.2|3867.7|3828.2|0
1638432000000|2021-12-02 08:00:00|3861.2|3831.2|3858.7|3835.7|3865.2|3839.7|3852.7|3827.7|8
1638432300000|2021-12-02 08:05:00|3858.2|3835.2|3825.2|3820.7|3858.2|3839.2|3824.7|3820.7|10
1638432600000|2021-12-02 08:10:00|3827.2|3820.2|3827.2|3822.2|3831.2|3822.2|3821.2|3800.2|0
1638432900000|2021-12-02 08:15:00|3826.7|3823.2|3829.2|3822.2|3829.7|3825.2|3823.7|3820.7|1
1638433200000|2021-12-02 08:20:00|3827.7|3821.7|3827.2|3823.7|3829.7|3825.2|3822.2|3818.7|5
1638433500000|2021-12-02 08:25:00|3826.7|3822.7|3829.2|3824.2|3829.2|3824.2|3823.2|3819.2|8
1638433800000|2021-12-02 08:30:00|3828.7|3823.7|3823.2|3819.7|3828.7|3823.7|3822.2|3817.2|2
1638434100000|2021-12-02 08:35:00|3823.7|3819.2|3829.2|3824.7|3832.7|3827.7|3822.7|3817.7|0
1638434400000|2021-12-02 08:40:00|3828.7|3824.2|3836.2|3831.7|3836.7|3831.7|3826.7|3822.7|0
1638434700000|2021-12-02 08:45:00|3836.7|3831.2|3836.2|3831.7|3838.7|3833.7|3833.2|3827.2|0
1638435000000|2021-12-02 08:50:00|3835.7|3831.2|3838.2|3833.2|3838.7|3833.7|3834.2|3829.7|0
1638435300000|2021-12-02 08:55:00|3838.7|3833.7|3836.7|3832.7|3839.7|3834.7|3836.2|3829.2|0
1638435600000|2021-12-02 09:00:00|3836.2|3832.2|3829.2|3825.2|3836.2|3832.2|3828.7|3824.7|0
1638435900000|2021-12-02 09:05:00|3829.7|3825.7|3840.2|3836.2|3841.2|3836.7|3829.2|3825.7|0
1638436200000|2021-12-02 09:10:00|3840.7|3836.7|3844.7|3839.7|3844.7|3839.7|3840.7|3836.7|0
1638436500000|2021-12-02 09:15:00|3844.2|3839.2|3847.2|3843.7|3848.7|3843.7|3843.2|3839.2|0
1638436800000|2021-12-02 09:20:00|3846.7|3843.2|3846.2|3837.7|3846.7|3843.2|3843.7|3837.7|11
1638437100000|2021-12-02 09:25:00|3845.7|3838.2|3838.7|3828.7|3845.7|3838.7|3837.2|3828.7|1
1638437400000|2021-12-02 09:30:00|3837.2|3829.2|3828.7|3819.7|3837.2|3829.7|3828.2|3819.7|0
1638437700000|2021-12-02 09:35:00|3827.2|3819.2|3815.7|3811.7|3827.2|3819.2|3813.7|3809.2|3
1638438000000|2021-12-02 09:40:00|3815.2|3811.2|3810.7|3803.7|3815.7|3812.7|3809.2|3800.7|0
1638438300000|2021-12-02 09:45:00|3812.7|3803.2|3809.7|3805.7|3817.2|3808.2|3809.7|3800.7|10
1638438600000|2021-12-02 09:50:00|3810.2|3806.2|3811.7|3807.7|3814.7|3810.2|3809.7|3805.7|0
1638438900000|2021-12-02 09:55:00|3812.2|3808.2|3815.2|3811.2|3815.7|3811.2|3812.2|3808.2|0
1638439200000|2021-12-02 10:00:00|3816.7|3811.7|3816.7|3813.2|3817.7|3814.2|3814.2|3810.2|4
1638439500000|2021-12-02 10:05:00|3817.2|3812.7|3813.2|3809.7|3819.2|3815.2|3812.7|3809.2|14
1638439800000|2021-12-02 10:10:00|3813.7|3809.2|3808.2|3804.7|3813.7|3809.2|3806.7|3802.7|2
1638440100000|2021-12-02 10:15:00|3808.7|3804.2|3806.7|3802.7|3813.2|3809.2|3805.2|3800.7|5
1638440400000|2021-12-02 10:20:00|3806.2|3803.2|3806.2|3801.7|3807.7|3803.2|3801.2|3797.2|6
1638440700000|2021-12-02 10:25:00|3805.7|3801.2|3805.2|3801.2|3807.2|3803.7|3804.2|3799.7|0
1638441000000|2021-12-02 10:30:00|3804.7|3800.7|3802.2|3798.7|3804.7|3800.7|3799.7|3796.2|13
1638441300000|2021-12-02 10:35:00|3802.7|3798.2|3807.7|3803.7|3808.2|3804.2|3801.2|3797.2|0
1638441600000|2021-12-02 10:40:00|3808.2|3804.2|3804.7|3800.7|3808.2|3804.2|3803.2|3798.7|0
1638441900000|2021-12-02 10:45:00|3805.2|3801.2|3805.2|3801.2|3807.7|3803.7|3804.2|3800.2|2
1638442200000|2021-12-02 10:50:00|3804.7|3800.7|3801.7|3797.7|3806.2|3802.7|3800.2|3795.7|0
1638442500000|2021-12-02 10:55:00|3801.2|3797.2|3799.2|3794.7|3801.2|3797.7|3798.2|3794.2|0
1638442800000|2021-12-02 11:00:00|3799.7|3795.7|3798.7|3794.7|3800.2|3796.7|3796.7|3792.7|0
1638443100000|2021-12-02 11:05:00|3799.2|3795.2|3798.2|3794.2|3800.7|3796.7|3797.7|3793.7|0
1638443400000|2021-12-02 11:10:00|3797.7|3793.7|3794.7|3791.2|3805.7|3794.2|3794.7|3788.7|0
1638443700000|2021-12-02 11:15:00|3794.2|3790.7|3796.7|3792.2|3796.7|3792.7|3793.7|3789.7|7
1638444000000|2021-12-02 11:20:00|3796.2|3791.7|3797.7|3792.2|3797.7|3793.2|3795.7|3791.2|0
1638444300000|2021-12-02 11:25:00|3797.2|3791.7|3795.7|3791.7|3797.7|3793.7|3795.2|3791.2|0
1638444600000|2021-12-02 11:30:00|3795.2|3792.2|3790.7|3786.7|3795.7|3792.2|3790.2|3786.2|0
1638444900000|2021-12-02 11:35:00|3790.2|3786.2|3784.7|3781.2|3790.2|3786.2|3784.7|3780.7|2
1638445200000|2021-12-02 11:40:00|3784.2|3781.7|3785.7|3781.7|3785.7|3782.2|3784.2|3780.7|1
1638445500000|2021-12-02 11:45:00|3785.2|3781.2|3787.2|3783.2|3787.7|3784.2|3784.2|3780.2|0
1638445800000|2021-12-02 11:50:00|3786.7|3782.7|3787.7|3783.7|3787.7|3783.7|3784.7|3781.2|0
1638446100000|2021-12-02 11:55:00|3788.2|3784.2|3787.7|3783.7|3789.7|3785.7|3786.7|3783.2|1
1638446400000|2021-12-02 12:00:00|3789.7|3784.2|3789.2|3783.7|3798.2|3786.2|3787.7|3768.2|0
1638446700000|2021-12-02 12:05:00|3788.2|3783.2|3779.7|3776.2|3788.2|3783.2|3779.7|3775.7|3
1638447000000|2021-12-02 12:10:00|3780.2|3776.7|3781.7|3777.2|3783.2|3779.2|3779.7|3775.2|0
1638447300000|2021-12-02 12:15:00|3782.2|3777.7|3784.7|3779.2|3784.7|3780.2|3779.7|3775.7|0
1638447600000|2021-12-02 12:20:00|3784.2|3778.7|3784.2|3780.2|3785.2|3781.2|3782.7|3778.7|0
1638447900000|2021-12-02 12:25:00|3783.7|3779.7|3783.7|3775.7|3783.7|3779.7|3782.7|3773.2|0
1638448200000|2021-12-02 12:30:00|3781.7|3775.2|3770.7|3766.7|3781.7|3775.2|3770.7|3766.7|4
1638448500000|2021-12-02 12:35:00|3769.7|3766.2|3766.7|3763.7|3769.7|3766.2|3766.7|3762.7|0
1638448800000|2021-12-02 12:40:00|3766.2|3763.2|3765.2|3761.2|3767.7|3763.7|3764.7|3758.2|1
1638449100000|2021-12-02 12:45:00|3764.7|3761.7|3769.2|3765.2|3770.2|3766.7|3764.7|3761.7|0
1638449400000|2021-12-02 12:50:00|3769.7|3765.7|3776.7|3773.2|3776.7|3773.2|3769.2|3765.7|2
1638449700000|2021-12-02 12:55:00|3777.2|3773.7|3781.2|3775.2|3781.7|3777.7|3777.2|3773.7|0
1638450000000|2021-12-02 13:00:00||3774.7||3776.2||3776.2||3772.7|0
1638450300000|2021-12-02 13:05:00||3775.7||3774.2||3776.2||3773.7|0
1638450600000|2021-12-02 13:10:00||3773.7||3771.7||3774.2||3771.2|0
1638450900000|2021-12-02 13:15:00||3771.2||3770.7||3774.7||3770.2|0
1638451200000|2021-12-02 13:20:00|3779.2|3771.2|3775.7|3770.2|3779.2|3771.7|3773.2|3769.2|0
1638451500000|2021-12-02 13:25:00|3776.7|3769.7|3776.2|3765.2|3776.7|3770.2|3776.2|3765.2|0
1638451800000|2021-12-02 13:30:00|3776.7|3765.7|3771.7|3767.7|3776.7|3770.7|3771.2|3764.2|4
1638452100000|2021-12-02 13:35:00|3771.2|3767.2|3772.7|3763.7|3772.7|3768.7|3770.2|3762.7|0
1638452400000|2021-12-02 13:40:00|3771.2|3763.2|3761.2|3756.7|3771.2|3764.7|3760.2|3756.2|1
1638452700000|2021-12-02 13:45:00|3760.7|3756.2|3761.2|3757.2|3761.7|3758.2|3759.2|3755.2|0
1638453000000|2021-12-02 13:50:00|3760.7|3756.7|3764.7|3761.2|3766.7|3762.7|3760.2|3756.2|1
1638453300000|2021-12-02 13:55:00|3765.2|3760.7|3767.2|3763.2|3768.7|3764.2|3764.2|3760.2|1
1638453600000|2021-12-02 14:00:00|3767.7|3764.2|3771.7|3767.7|3774.7|3770.2|3767.2|3763.7|0
1638453900000|2021-12-02 14:05:00|3772.2|3768.2|3767.2|3763.7|3773.2|3769.2|3765.2|3761.7|0
1638454200000|2021-12-02 14:10:00|3767.7|3764.2|3768.7|3764.7|3769.7|3765.7|3765.2|3761.7|0
1638454500000|2021-12-02 14:15:00|3768.2|3764.2|3767.2|3762.7|3768.7|3764.7|3766.2|3761.7|0
1638454800000|2021-12-02 14:20:00|3766.7|3762.2|3767.2|3763.7|3769.2|3765.7|3766.2|3761.7|2
1638455100000|2021-12-02 14:25:00|3767.7|3763.2|3766.7|3759.7|3767.7|3763.7|3765.7|3759.7|0
1638455400000|2021-12-02 14:30:00|3765.7|3759.2|3772.7|3766.2|3775.2|3771.2|3761.7|3757.7|1
1638455700000|2021-12-02 14:35:00|3773.2|3766.7|3780.7|3776.7|3783.2|3779.7|3773.2|3761.7|0
1638456000000|2021-12-02 14:40:00|3780.2|3777.2|3791.2|3787.2|3791.7|3787.7|3777.2|3773.7|1
1638456300000|2021-12-02 14:45:00|3791.7|3787.7|3790.7|3785.2|3792.2|3788.2|3786.7|3781.7|0
1638456600000|2021-12-02 14:50:00|3790.2|3784.7|3803.2|3799.2|3803.7|3799.7|3788.2|3783.7|1
1638456900000|2021-12-02 14:55:00|3802.2|3798.7|3800.2|3796.2|3802.2|3798.7|3798.2|3794.2|0
1638457200000|2021-12-02 15:00:00|3799.7|3795.7|3798.7|3795.2|3799.7|3795.7|3790.2|3786.2|0
1638457500000|2021-12-02 15:05:00|3799.2|3794.7|3790.2|3786.2|3799.2|3795.2|3788.7|3784.7|9
1638457800000|2021-12-02 15:10:00|3790.7|3786.7|3788.2|3783.7|3792.2|3788.2|3785.2|3781.7|0
1638458100000|2021-12-02 15:15:00|3788.7|3784.2|3779.2|3774.7|3788.7|3785.2|3776.2|3771.7|1
1638458400000|2021-12-02 15:20:00|3778.2|3774.2|3779.7|3775.7|3781.7|3777.7|3776.2|3771.7|5
1638458700000|2021-12-02 15:25:00|3780.2|3776.2|3779.2|3774.7|3782.7|3778.7|3776.2|3772.2|0
1638459000000|2021-12-02 15:30:00|3778.7|3774.2|3779.2|3774.7|3783.7|3780.2|3778.2|3774.2|0
1638459300000|2021-12-02 15:35:00|3777.2|3774.2|3769.2|3765.7|3777.2|3774.7|3767.7|3763.2|0
1638459600000|2021-12-02 15:40:00|3769.7|3766.2|3765.7|3761.7|3773.7|3769.7|3765.2|3761.7|0
1638459900000|2021-12-02 15:45:00|3766.2|3762.2|3774.2|3770.2|3776.2|3772.2|3766.2|3762.2|1
1638460200000|2021-12-02 15:50:00|3774.7|3770.7|3772.2|3764.2|3775.2|3771.7|3771.7|3764.2|2
1638460500000|2021-12-02 15:55:00|3771.7|3764.7|3775.7|3771.7|3776.2|3772.2|3771.7|3764.2|0
1638460800000|2021-12-02 16:00:00|3775.2|3771.2|3778.2|3774.2|3778.2|3774.2|3772.7|3769.2|0
1638461100000|2021-12-02 16:05:00|3777.7|3773.7|3782.7|3778.7|3783.7|3780.2|3775.7|3772.2|0
1638461400000|2021-12-02 16:10:00|3782.2|3778.2|3781.7|3778.2|3785.2|3781.2|3780.2|3775.7|0
1638461700000|2021-12-02 16:15:00|3782.2|3777.7|3783.2|3779.2|3786.2|3782.2|3781.7|3777.7|0
1638462000000|2021-12-02 16:20:00|3783.7|3780.2|3782.2|3778.2|3786.2|3782.2|3782.2|3778.2|0
1638462300000|2021-12-02 16:25:00|3782.7|3778.7|3781.7|3757.7|3782.7|3779.2|3777.2|3756.2|5
1638462600000|2021-12-02 16:30:00|3782.2|3758.7|3782.7|3762.7|3785.7|3767.2|3778.7|3753.7|0
1638462900000|2021-12-02 16:35:00|3799.7|3762.2|3787.2|3760.2|3802.2|3762.2|3781.2|3760.2|0
1638463200000|2021-12-02 16:40:00|3803.2|3749.2|3802.7|3750.2|3803.2|3750.2|3802.7|3723.7|0
1638463500000|2021-12-02 16:45:00||3723.7||3750.7||3750.7||3723.7|0
1638463800000|2021-12-02 16:50:00||3740.7||3752.2||3752.2||3732.7|0
1638464100000|2021-12-02 16:55:00|3803.2|3742.7|3802.7|3752.7|3803.2|3752.7|3802.7|3742.7|0
1638464400000|2021-12-02 17:00:00|3803.2||3803.2||3803.2||3802.7||0
1638464700000|2021-12-02 17:05:00|3802.7|3732.7|3803.2|3753.7|3803.2|3753.7|3802.7|3732.7|0
1638465000000|2021-12-02 17:10:00||3744.2||3754.2||3754.2||3744.2|0
1638465600000|2021-12-02 17:20:00||3735.7||3754.7||3754.7||3735.7|0
1638465900000|2021-12-02 17:25:00||3735.7||3755.2||3755.2||3735.7|0
1638467700000|2021-12-02 17:55:00||3733.7||3756.2||3756.2||3733.7|0
1638468000000|2021-12-02 18:00:00|3802.7|3766.7|3803.2|3772.7|3803.2|3772.7|3802.7|3729.2|0
1638468300000|2021-12-02 18:05:00||3764.7||3772.7||3772.7||3764.7|0
1638469200000|2021-12-02 18:20:00||3733.7||3770.7||3772.7||3729.2|0
1638469500000|2021-12-02 18:25:00||3762.7||3770.7||3770.7||3762.7|0
1638469800000|2021-12-02 18:30:00||3727.2||3768.7||3768.7||3727.2|0
1638470100000|2021-12-02 18:35:00||3731.7||3768.7||3768.7||3731.7|0
1638471000000|2021-12-02 18:50:00||3760.7||3774.2||3774.2||3760.7|0
1638472200000|2021-12-02 19:10:00||3733.7||3774.2||3774.2||3733.7|0
1638472800000|2021-12-02 19:20:00||3766.2||3774.2||3774.2||3766.2|0
1638473100000|2021-12-02 19:25:00||3733.7||3774.2||3774.2||3733.7|0
1638473400000|2021-12-02 19:30:00||3735.7||3774.2||3774.2||3735.7|0
1638474900000|2021-12-02 19:55:00||3735.7||3774.2||3774.2||3735.7|0
1638475200000|2021-12-02 20:00:00||3766.2||3774.2||3774.2||3733.7|0
1638475500000|2021-12-02 20:05:00||3766.2||3774.2||3774.2||3766.2|0
1638476100000|2021-12-02 20:15:00||3766.2||3774.2||3774.2||3733.7|0
1638476400000|2021-12-02 20:20:00||3766.2||3774.2||3774.2||3766.2|0
1638477000000|2021-12-02 20:30:00||3735.7||3774.2||3774.2||3735.7|0
1638477300000|2021-12-02 20:35:00||3738.2||3774.2||3774.2||3738.2|0
1638477600000|2021-12-02 20:40:00||3766.2||3781.2||3781.2||3738.2|0
1638477900000|2021-12-02 20:45:00||3773.2||3735.7||3773.7||3735.7|0
1638478200000|2021-12-02 20:50:00||3754.2||3755.7||3755.7||3729.7|0
1638478500000|2021-12-02 20:55:00|3802.7|3729.7|3803.2|3774.2|3803.2|3774.2|3802.7|3725.7|0
1638514800000|2021-12-03 07:00:00||3791.2||3791.2||3791.2||3791.2|0
1638515700000|2021-12-03 07:15:00|3823.2||3823.2||3823.2||3823.2||0
1638516900000|2021-12-03 07:35:00|3822.7||3811.2||3822.7||3809.7||0
1638517200000|2021-12-03 07:40:00|3822.7||3811.2||3822.7||3810.7||0
1638517500000|2021-12-03 07:45:00|3822.7||3811.2||3822.7||3810.2||0
1638518100000|2021-12-03 07:55:00||3791.7||3791.7||3792.7||3791.7|0
1638518400000|2021-12-03 08:00:00|3810.7|3792.2|3800.2|3795.7|3811.2|3796.7|3797.2|3792.2|2
1638518700000|2021-12-03 08:05:00|3800.7|3796.2|3805.2|3801.2|3805.7|3801.2|3796.2|3791.7|0
1638519000000|2021-12-03 08:10:00|3805.7|3802.2|3814.7|3811.2|3815.2|3811.2|3805.7|3801.7|1
1638519300000|2021-12-03 08:15:00|3815.2|3810.7|3807.2|3802.7|3817.7|3813.2|3807.2|3802.7|0
1638519600000|2021-12-03 08:20:00|3806.7|3802.2|3804.7|3801.2|3806.7|3802.2|3801.2|3795.7|0
1638519900000|2021-12-03 08:25:00|3805.2|3801.7|3802.2|3798.2|3807.7|3804.2|3802.2|3798.2|0
1638520200000|2021-12-03 08:30:00|3800.7|3797.7|3792.7|3788.7|3800.7|3797.7|3792.7|3788.7|0
1638520500000|2021-12-03 08:35:00|3791.7|3788.2|3791.7|3784.7|3791.7|3788.2|3791.7|3783.2|0
1638520800000|2021-12-03 08:40:00|3791.2|3784.2|3789.7|3786.2|3792.7|3788.7|3789.7|3783.7|0
1638521100000|2021-12-03 08:45:00|3790.2|3785.7|3786.7|3783.2|3791.7|3787.7|3786.7|3783.2|0
1638521400000|2021-12-03 08:50:00|3787.2|3783.7|3784.7|3780.7|3787.2|3783.7|3780.7|3777.2|2
1638521700000|2021-12-03 08:55:00|3785.2|3781.2|3786.2|3782.2|3786.2|3782.7|3784.2|3780.2|0
1638522000000|2021-12-03 09:00:00|3785.7|3782.7|3790.2|3786.2|3791.2|3787.7|3785.7|3781.7|0
1638522300000|2021-12-03 09:05:00|3789.7|3786.7|3782.2|3777.7|3789.7|3786.7|3782.2|3777.7|0
1638522600000|2021-12-03 09:10:00|3781.7|3778.2|3793.7|3789.7|3793.7|3789.7|3781.7|3778.2|0
1638522900000|2021-12-03 09:15:00|3792.7|3789.2|3793.7|3789.7|3794.7|3790.7|3791.2|3787.7|0
1638523200000|2021-12-03 09:20:00|3793.2|3789.2|3790.2|3786.7|3793.2|3789.7|3790.2|3786.2|4
1638523500000|2021-12-03 09:25:00|3789.7|3786.2|3790.2|3786.2|3790.2|3786.7|3787.2|3783.2|3
1638523800000|2021-12-03 09:30:00|3789.7|3785.7|3794.7|3790.2|3795.7|3792.2|3789.2|3785.2|0
1638524100000|2021-12-03 09:35:00|3794.2|3790.7|3791.7|3787.7|3795.2|3791.2|3791.7|3787.7|0
1638524400000|2021-12-03 09:40:00|3791.2|3787.2|3790.7|3786.7|3792.2|3788.7|3789.7|3785.2|0
1638524700000|2021-12-03 09:45:00|3790.2|3786.2|3786.7|3782.7|3790.7|3786.7|3786.7|3782.7|0
1638525000000|2021-12-03 09:50:00|3786.2|3783.2|3786.7|3782.7|3788.7|3785.2|3784.7|3780.7|0
1638525300000|2021-12-03 09:55:00|3787.2|3783.2|3787.7|3784.2|3788.2|3784.7|3785.7|3782.2|0
1638525600000|2021-12-03 10:00:00|3788.2|3784.7|3792.7|3787.7|3792.7|3789.2|3788.2|3784.2|3
1638525900000|2021-12-03 10:05:00|3793.2|3788.2|3791.7|3787.2|3795.7|3792.2|3791.7|3787.2|0
1638526200000|2021-12-03 10:10:00|3792.2|3787.7|3788.7|3784.7|3793.2|3789.7|3788.7|3784.2|0
1638526500000|2021-12-03 10:15:00|3788.2|3784.2|3786.7|3782.7|3789.2|3785.2|3785.7|3782.2|0
1638526800000|2021-12-03 10:20:00|3786.2|3782.2|3783.7|3780.2|3786.2|3782.2|3783.2|3779.2|0
1638527100000|2021-12-03 10:25:00|3784.2|3780.7|3784.7|3780.7|3786.2|3783.2|3782.7|3778.7|0
1638527400000|2021-12-03 10:30:00|3784.2|3780.2|3783.7|3779.2|3784.7|3780.7|3782.7|3778.7|0
1638527700000|2021-12-03 10:35:00|3782.7|3778.7|3777.7|3773.7|3782.7|3778.7|3777.7|3773.7|0
1638528000000|2021-12-03 10:40:00|3777.2|3774.2|3778.7|3775.2|3781.7|3778.2|3776.7|3772.7|0
1638528300000|2021-12-03 10:45:00|3778.2|3774.7|3782.7|3778.7|3785.2|3781.2|3778.2|3774.7|21
1638528600000|2021-12-03 10:50:00|3782.2|3779.2|3779.7|3775.7|3783.7|3780.2|3779.7|3775.7|2
1638528900000|2021-12-03 10:55:00|3779.2|3776.2|3780.7|3777.2|3781.7|3777.7|3778.7|3774.7|8
1638529200000|2021-12-03 11:00:00|3781.2|3776.7|3788.7|3784.7|3788.7|3785.2|3781.2|3776.2|0
1638529500000|2021-12-03 11:05:00|3788.2|3784.2|3786.7|3783.2|3790.2|3786.2|3785.7|3780.2|19
1638529800000|2021-12-03 11:10:00|3787.7|3783.7|3786.7|3782.2|3790.7|3787.2|3786.7|3782.2|0
1638530100000|2021-12-03 11:15:00|3787.2|3782.7|3789.7|3785.2|3790.7|3786.2|3787.2|3782.7|0
1638530400000|2021-12-03 11:20:00|3790.2|3785.7|3790.7|3786.7|3792.2|3788.7|3789.7|3785.7|0
1638530700000|2021-12-03 11:25:00|3790.2|3786.2|3788.7|3784.7|3790.7|3786.7|3788.7|3784.7|0
1638531000000|2021-12-03 11:30:00|3789.2|3784.2|3791.7|3787.7|3792.2|3788.7|3788.7|3784.2|0
1638531300000|2021-12-03 11:35:00|3792.2|3787.2|3792.7|3788.7|3792.7|3789.2|3791.7|3787.2|0
1638531600000|2021-12-03 11:40:00|3792.2|3788.2|3798.7|3795.2|3798.7|3795.2|3792.2|3788.2|0
1638531900000|2021-12-03 11:45:00|3798.2|3794.7|3796.2|3792.2|3798.7|3795.2|3794.2|3790.2|0
1638532200000|2021-12-03 11:50:00|3795.2|3791.7|3796.7|3792.7|3798.7|3795.2|3794.2|3790.7|0
1638532500000|2021-12-03 11:55:00|3797.2|3793.2|3798.7|3795.2|3800.2|3796.7|3796.7|3792.7|0
1638532800000|2021-12-03 12:00:00|3800.7|3794.7|3801.2|3797.2|3808.7|3797.7|3799.2|3782.2|0
1638533100000|2021-12-03 12:05:00|3800.7|3797.7|3797.2|3792.7|3800.7|3797.7|3796.2|3792.7|0
1638533400000|2021-12-03 12:10:00|3796.7|3793.2|3795.7|3791.7|3796.7|3793.2|3795.7|3791.2|0
1638533700000|2021-12-03 12:15:00|3796.2|3792.2|3798.7|3794.7|3798.7|3795.2|3795.2|3791.2|1
1638534000000|2021-12-03 12:20:00|3798.2|3795.2|3800.2|3797.2|3800.7|3797.2|3797.2|3792.7|0
1638534300000|2021-12-03 12:25:00|3800.7|3796.7|3801.7|3798.2|3801.7|3798.2|3800.2|3796.7|0
1638534600000|2021-12-03 12:30:00|3801.2|3797.7|3806.2|3802.2|3806.2|3802.7|3801.2|3797.2|0
1638534900000|2021-12-03 12:35:00|3805.7|3801.7|3805.2|3801.2|3805.7|3801.7|3804.2|3799.7|0
1638535200000|2021-12-03 12:40:00|3804.7|3801.7|3806.2|3802.7|3806.7|3803.2|3804.7|3800.7|0
1638535500000|2021-12-03 12:45:00|3806.7|3802.2|3806.7|3803.2|3806.7|3803.2|3805.2|3800.7|0
1638535800000|2021-12-03 12:50:00|3806.2|3802.7|3807.2|3803.2|3807.2|3803.7|3806.2|3801.7|0
1638536100000|2021-12-03 12:55:00|3806.7|3802.7|3807.2|3803.7|3807.7|3804.2|3806.2|3802.2|0
1638536400000|2021-12-03 13:00:00|3807.7|3804.2|3808.7|3804.7|3809.2|3805.7|3807.7|3804.2|0
1638536700000|2021-12-03 13:05:00|3809.2|3805.2|3810.2|3806.7|3811.7|3808.2|3808.7|3804.2|0
1638537000000|2021-12-03 13:10:00|3809.7|3806.2|3811.2|3807.7|3811.2|3807.7|3808.2|3804.7|0
1638537300000|2021-12-03 13:15:00|3811.7|3807.2|3814.2|3810.7|3814.2|3810.7|3811.7|3807.2|0
1638537600000|2021-12-03 13:20:00|3814.7|3811.2|3813.7|3810.2|3815.7|3812.2|3813.7|3810.2|9
1638537900000|2021-12-03 13:25:00|3813.2|3809.7|3817.2|3805.2|3817.2|3810.2|3813.2|3805.2|0
1638538200000|2021-12-03 13:30:00|3816.7|3804.7|3826.2|3814.7|3833.2|3815.7|3811.7|3791.2|0
1638538500000|2021-12-03 13:35:00|3827.2|3815.7|3823.7|3820.2|3831.7|3823.2|3823.7|3797.2|0
1638538800000|2021-12-03 13:40:00|3823.2|3819.7|3829.7|3825.2|3830.2|3826.2|3823.2|3819.7|1
1638539100000|2021-12-03 13:45:00|3827.7|3824.7|3820.2|3816.7|3827.7|3825.2|3819.7|3816.2|1
1638539400000|2021-12-03 13:50:00|3819.7|3816.2|3821.2|3817.7|3821.7|3817.7|3817.2|3813.2|1
1638539700000|2021-12-03 13:55:00|3821.7|3818.2|3821.2|3817.7|3824.2|3820.7|3820.7|3817.7|0
1638540000000|2021-12-03 14:00:00|3821.7|3818.2|3825.2|3820.7|3825.2|3820.7|3820.7|3817.7|5
1638540300000|2021-12-03 14:05:00|3824.7|3821.2|3826.2|3820.2|3827.2|3823.7|3824.2|3820.2|3
1638540600000|2021-12-03 14:10:00||3820.7||3815.7||3820.7||3815.2|0
1638540900000|2021-12-03 14:15:00|3824.2|3816.2|3820.7|3816.2|3824.2|3816.7|3817.2|3813.7|0
1638541200000|2021-12-03 14:20:00||3815.7||3812.2||3815.7||3811.7|0
1638541500000|2021-12-03 14:25:00|3819.7|3812.7|3820.2|3816.2|3820.2|3816.2|3819.7|3811.7|0
1638541800000|2021-12-03 14:30:00|3820.7|3817.2|3824.2|3816.2|3827.7|3824.2|3820.7|3816.2|0
1638542100000|2021-12-03 14:35:00|3822.2|3815.7|3809.2|3805.2|3822.2|3815.7|3808.2|3804.7|2
1638542400000|2021-12-03 14:40:00|3808.7|3804.7|3800.7|3788.7|3812.2|3808.7|3799.7|3788.7|2
1638542700000|2021-12-03 14:45:00|3801.2|3790.2|3789.7|3785.7|3801.2|3793.2|3789.7|3785.7|0
1638543000000|2021-12-03 14:50:00|3790.2|3786.2|3778.2|3774.2|3791.2|3787.2|3777.7|3773.7|0
1638543300000|2021-12-03 14:55:00|3778.7|3774.7|3778.7|3765.2|3781.2|3777.2|3772.7|3765.2|0
1638543600000|2021-12-03 15:00:00|3778.2|3764.7|3771.2|3766.7|3778.2|3771.7|3767.2|3762.7|3
1638543900000|2021-12-03 15:05:00|3771.7|3767.2|3760.2|3756.2|3772.2|3767.7|3760.2|3756.2|1
1638544200000|2021-12-03 15:10:00|3759.7|3756.7|3764.2|3760.2|3764.7|3760.2|3757.7|3753.7|2
1638544500000|2021-12-03 15:15:00|3764.7|3760.7|3775.7|3767.2|3778.2|3774.2|3764.7|3760.7|1
1638544800000|2021-12-03 15:20:00||3766.7||3769.2||3769.2||3765.7|0
1638545100000|2021-12-03 15:25:00|3774.2|3768.7|3774.2|3770.7|3775.7|3771.7|3767.7|3764.2|2
1638545400000|2021-12-03 15:30:00|3773.7|3770.2|3772.7|3765.2|3776.2|3773.2|3771.7|3764.7|1
1638545700000|2021-12-03 15:35:00|3772.2|3765.7|3773.7|3769.7|3776.2|3772.2|3772.2|3765.2|11
1638546000000|2021-12-03 15:40:00|3774.2|3770.2|3762.7|3758.7|3774.7|3770.7|3762.7|3758.7|0
1638546300000|2021-12-03 15:45:00|3763.2|3759.2|3761.7|3757.7|3763.2|3759.7|3759.2|3755.7|0
1638546600000|2021-12-03 15:50:00|3761.2|3757.2|3761.7|3758.2|3762.7|3758.7|3758.2|3753.2|0
1638546900000|2021-12-03 15:55:00|3761.2|3757.7|3758.2|3754.2|3761.2|3757.7|3756.2|3751.7|1
1638547200000|2021-12-03 16:00:00|3758.7|3754.7|3756.2|3752.2|3759.2|3755.2|3754.2|3750.2|0
1638547500000|2021-12-03 16:05:00|3755.7|3751.7|3757.2|3753.7|3757.2|3753.7|3751.2|3747.2|0
1638547800000|2021-12-03 16:10:00|3757.7|3754.7|3752.7|3748.7|3758.7|3754.7|3751.2|3747.2|0
1638548100000|2021-12-03 16:15:00|3752.2|3749.2|3749.2|3745.7|3753.2|3749.2|3748.7|3744.7|1
1638548400000|2021-12-03 16:20:00|3748.7|3745.2|3753.7|3749.7|3756.2|3752.2|3748.2|3744.7|0
1638548700000|2021-12-03 16:25:00|3753.2|3750.2|3770.2|3730.2|3770.2|3752.7|3753.2|3730.2|1
1638549000000|2021-12-03 16:30:00|3769.7|3731.2|3766.2|3743.7|3769.7|3745.7|3760.7|3731.2|0
1638549300000|2021-12-03 16:35:00|3770.7||3765.7||3770.7||3762.7||0
1638549600000|2021-12-03 16:40:00|3771.2|3739.2|3771.2|3734.2|3771.2|3739.2|3771.2|3723.2|0
1638549900000|2021-12-03 16:45:00||3726.2||3732.2||3732.2||3723.2|0
1638550200000|2021-12-03 16:50:00||3724.2||3730.2||3730.2||3723.2|0
1638550500000|2021-12-03 16:55:00||3723.2||3730.2||3730.2||3723.2|0
1638550800000|2021-12-03 17:00:00|3770.7|3723.2|3770.7|3728.2|3770.7|3736.2|3770.7|3723.2|0
1638551700000|2021-12-03 17:15:00|3771.2|3723.2|3771.2|3734.2|3771.2|3734.2|3771.2|3723.2|0
1638552900000|2021-12-03 17:35:00||3726.2||3734.2||3734.2||3726.2|0
1638553200000|2021-12-03 17:40:00||3723.2||3734.2||3734.2||3723.2|0
1638553500000|2021-12-03 17:45:00||3723.2||3734.2||3734.2||3723.2|0
1638554400000|2021-12-03 18:00:00||3726.2||3734.2||3734.2||3726.2|0
1638555000000|2021-12-03 18:10:00||3726.2||3734.2||3734.2||3726.2|0
1638555600000|2021-12-03 18:20:00||3726.2||3734.2||3734.2||3723.2|0
1638555900000|2021-12-03 18:25:00||3723.2||3753.7||3753.7||3723.2|0
1638556200000|2021-12-03 18:30:00||3754.7||3754.7||3754.7||3754.7|0
1638558300000|2021-12-03 19:05:00|3769.2|3756.2|3769.2|3756.2|3769.2|3756.2|3769.2|3756.2|0
1638564600000|2021-12-03 20:50:00|3771.2||3771.2||3771.2||3771.2||1
1638774000000|2021-12-06 07:00:00|3771.2|3739.7|3840.7|3733.7|3841.2|3743.7|3771.2|3713.2|0
1638774300000|2021-12-06 07:05:00|3840.2|3734.2|3840.2|3734.2|3840.2|3734.2|3840.2|3734.2|0
1638775200000|2021-12-06 07:20:00|3839.7|3735.2|3839.7|3734.7|3839.7|3735.2|3839.7|3734.7|0
1638776100000|2021-12-06 07:35:00|3839.2|3735.2|3838.7|3735.7|3839.2|3735.7|3838.7|3735.2|0
1638777000000|2021-12-06 07:50:00|3836.7|3736.2|3826.2|3736.2|3836.7|3736.7|3825.2|3736.2|0
1638777300000|2021-12-06 07:55:00|3820.2|3736.7|3807.2|3757.2|3820.2|3757.2|3807.2|3736.7|0
1638777600000|2021-12-06 08:00:00|3806.7|3757.7|3795.2|3768.7|3806.7|3773.7|3795.2|3757.7|0
1638777900000|2021-12-06 08:05:00|3794.7|3769.2|3799.2|3792.7|3799.7|3793.2|3793.2|3769.2|0
1638778200000|2021-12-06 08:10:00|3799.7|3793.2|3796.2|3789.2|3801.2|3795.2|3796.2|3789.2|2
1638778500000|2021-12-06 08:15:00|3796.7|3789.7|3791.2|3783.7|3796.7|3791.2|3791.2|3783.7|1
1638778800000|2021-12-06 08:20:00|3790.7|3784.2|3775.7|3769.2|3790.7|3784.2|3775.7|3769.2|6
1638779100000|2021-12-06 08:25:00|3770.2|3769.7|3775.7|3772.2|3776.2|3772.7|3769.7|3765.7|19
1638779400000|2021-12-06 08:30:00|3776.2|3771.7|3778.7|3774.7|3778.7|3775.2|3776.2|3769.7|0
1638779700000|2021-12-06 08:35:00|3779.2|3775.2|3779.2|3773.2|3782.7|3779.2|3777.7|3772.7|1
1638780000000|2021-12-06 08:40:00|3777.7|3773.7|3775.7|3770.2|3777.7|3774.7|3775.2|3770.2|1
1638780300000|2021-12-06 08:45:00|3776.2|3769.7|3780.2|3776.7|3780.7|3777.2|3775.7|3769.7|0
1638780600000|2021-12-06 08:50:00|3780.7|3777.2|3784.7|3778.2|3788.2|3784.7|3780.2|3776.7|0
1638780900000|2021-12-06 08:55:00|3784.2|3777.7|3784.2|3780.7|3784.2|3780.7|3782.7|3777.2|0
1638781200000|2021-12-06 09:00:00|3783.7|3781.2|3787.2|3781.2|3790.7|3787.2|3783.7|3779.2|0
1638781500000|2021-12-06 09:05:00|3786.2|3780.7|3784.2|3776.2|3786.2|3781.2|3784.2|3776.2|0
1638781800000|2021-12-06 09:10:00|3783.7|3775.7|3779.2|3776.2|3783.7|3776.2|3779.2|3772.2|0
1638782100000|2021-12-06 09:15:00|3779.7|3776.7|3778.2|3771.7|3779.7|3776.7|3778.2|3771.7|0
1638782400000|2021-12-06 09:20:00|3777.2|3771.2|3776.2|3766.2|3777.2|3771.7|3776.2|3765.7|0
1638782700000|2021-12-06 09:25:00|3775.7|3766.7|3774.2|3768.2|3775.7|3768.2|3774.2|3766.7|2
1638783000000|2021-12-06 09:30:00|3773.7|3768.7|3771.2|3750.2|3773.7|3769.2|3771.2|3749.7|0
1638783300000|2021-12-06 09:35:00|3770.7|3750.7|3763.7|3756.7|3770.7|3761.7|3763.7|3750.7|0
1638783600000|2021-12-06 09:40:00|3763.2|3756.2|3758.7|3752.2|3763.2|3756.2|3758.7|3751.7|0
1638783900000|2021-12-06 09:45:00|3758.2|3751.7|3751.2|3748.7|3758.2|3751.7|3751.2|3746.2|0
1638784200000|2021-12-06 09:50:00|3751.7|3748.2|3751.2|3746.2|3751.7|3748.7|3751.2|3745.2|2
1638784500000|2021-12-06 09:55:00|3750.7|3746.7|3745.2|3739.7|3750.7|3747.2|3745.2|3738.2|4
1638784800000|2021-12-06 10:00:00|3745.7|3740.7|3744.2|3738.7|3746.7|3743.2|3744.2|3738.2|0
1638785100000|2021-12-06 10:05:00|3744.7|3739.2|3749.2|3745.7|3749.2|3746.2|3744.2|3738.2|0
1638785400000|2021-12-06 10:10:00|3749.7|3745.2|3749.2|3745.7|3749.7|3746.2|3749.2|3743.7|0
1638785700000|2021-12-06 10:15:00||3745.2||3745.2||3745.7||3742.2|0
1638786000000|2021-12-06 10:20:00|3749.7|3745.7|3746.2|3738.2|3750.7|3747.2|3746.2|3738.2|0
1638786300000|2021-12-06 10:25:00|3745.2|3738.7|3743.2|3739.7|3745.2|3739.7|3741.2|3735.2|0
1638786600000|2021-12-06 10:30:00|3743.7|3739.2|3751.7|3747.2|3752.2|3748.7|3743.7|3739.2|4
1638786900000|2021-12-06 10:35:00|3752.2|3746.7|3753.7|3747.7|3754.7|3751.2|3752.2|3745.2|0
1638787200000|2021-12-06 10:40:00|3753.2|3747.2|3752.7|3746.7|3753.2|3747.7|3752.7|3745.2|0
1638787500000|2021-12-06 10:45:00|3752.2|3747.2|3750.7|3744.2|3752.2|3748.7|3750.7|3744.2|0
1638787800000|2021-12-06 10:50:00|3751.2|3744.7|3752.7|3747.7|3752.7|3747.7|3751.2|3744.2|0
1638788100000|2021-12-06 10:55:00|3752.2|3747.2|3750.7|3743.7|3752.2|3747.2|3750.7|3743.2|0
1638788400000|2021-12-06 11:00:00|3749.7|3744.2|3748.7|3742.2|3749.7|3745.7|3748.7|3741.7|0
1638788700000|2021-12-06 11:05:00|3747.7|3741.7|3747.7|3744.2|3747.7|3744.2|3746.7|3740.2|0
1638789000000|2021-12-06 11:10:00|3748.2|3743.7|3748.7|3743.2|3749.2|3745.7|3748.2|3742.7|0
1638789300000|2021-12-06 11:15:00|3749.2|3743.7|3752.7|3748.7|3752.7|3749.2|3749.2|3743.7|0
1638789600000|2021-12-06 11:20:00|3753.2|3748.2|3754.7|3750.7|3754.7|3750.7|3752.7|3746.7|0
1638789900000|2021-12-06 11:25:00|3755.2|3751.2|3757.2|3753.2|3757.7|3754.2|3755.2|3751.2|0
1638790200000|2021-12-06 11:30:00|3757.7|3753.7|3750.2|3746.2|3757.7|3754.2|3748.7|3746.2|57
1638790500000|2021-12-06 11:35:00|3749.2|3746.7|3747.7|3743.7|3750.2|3746.7|3745.2|3739.7|48
1638790800000|2021-12-06 11:40:00|3748.2|3743.2|3750.7|3746.7|3750.7|3747.2|3748.2|3743.2|0
1638791100000|2021-12-06 11:45:00|3750.2|3747.2|3753.7|3746.7|3753.7|3750.2|3750.2|3746.7|0
1638791400000|2021-12-06 11:50:00|3752.7|3746.2|3752.7|3747.7|3752.7|3747.7|3752.7|3745.2|0
1638791700000|2021-12-06 11:55:00||3748.2||3749.7||3749.7||3746.7|0
1638792000000|2021-12-06 12:00:00|3761.7|3749.2|3758.7|3751.7|3764.7|3753.2|3758.7|3732.2|0
1638792300000|2021-12-06 12:05:00||3751.2||3752.7||3753.7||3751.2|0
1638792600000|2021-12-06 12:10:00||3752.2||3754.7||3755.2||3752.2|0
1638792900000|2021-12-06 12:15:00||3754.2||3751.2||3754.7||3751.2|0
1638793200000|2021-12-06 12:20:00|3757.7|3750.7|3757.7|3753.7|3757.7|3754.2|3757.7|3750.7|0
1638793500000|2021-12-06 12:25:00|3758.2|3754.2|3757.7|3752.2|3758.2|3754.7|3757.7|3752.2|10
1638793800000|2021-12-06 12:30:00||3751.7||3750.2||3751.7||3750.2|0
1638794100000|2021-12-06 12:35:00||3750.7||3753.2||3753.7||3750.2|0
1638794400000|2021-12-06 12:40:00|3758.7|3753.7|3758.7|3754.7|3758.7|3755.2|3758.7|3753.2|3
1638794700000|2021-12-06 12:45:00|3758.2|3755.2|3758.2|3754.7|3758.2|3755.7|3758.2|3754.2|0
1638795000000|2021-12-06 12:50:00|3757.7|3755.2|3757.7|3753.7|3757.7|3755.2|3757.7|3752.7|0
1638795300000|2021-12-06 12:55:00||3753.2||3752.2||3754.2||3751.2|0
1638795600000|2021-12-06 13:00:00|3757.2|3752.7|3758.2|3753.7|3758.7|3755.2|3757.2|3752.7|1
1638795900000|2021-12-06 13:05:00|3758.7|3753.2|3758.7|3755.2|3758.7|3755.2|3758.2|3752.7|0
1638796200000|2021-12-06 13:10:00|3759.2|3755.7|3760.7|3756.7|3760.7|3757.2|3758.7|3755.2|0
1638796500000|2021-12-06 13:15:00|3761.2|3756.2|3764.2|3760.2|3764.7|3761.7|3761.2|3755.7|0
1638796800000|2021-12-06 13:20:00|3764.7|3760.7|3764.7|3758.2|3765.2|3761.7|3764.7|3757.7|0
1638797100000|2021-12-06 13:25:00||3758.7||3759.7||3760.2||3758.2|0
1638797400000|2021-12-06 13:30:00||3760.2||3761.2||3761.2||3759.7|0
1638797700000|2021-12-06 13:35:00|3765.2|3760.7|3767.7|3764.2|3768.2|3764.7|3765.2|3760.7|0
1638798000000|2021-12-06 13:40:00|3768.2|3764.7|3768.7|3762.7|3769.2|3765.7|3768.2|3762.7|0
1638798300000|2021-12-06 13:45:00|3768.2|3763.2|3767.7|3760.2|3768.2|3763.2|3767.7|3760.2|0
1638798600000|2021-12-06 13:50:00||3760.7||3759.7||3761.7||3759.7|0
1638798900000|2021-12-06 13:55:00|3766.7|3760.2|3766.7|3762.2|3766.7|3762.7|3766.7|3759.2|0
1638799200000|2021-12-06 14:00:00||3761.7||3762.7||3762.7||3759.7|0
1638799500000|2021-12-06 14:05:00|3767.2|3763.2|3770.2|3766.7|3770.2|3766.7|3767.2|3762.7|0
1638799800000|2021-12-06 14:10:00|3770.7|3767.2|3769.2|3763.2|3770.7|3767.2|3767.7|3763.2|10
1638800100000|2021-12-06 14:15:00|3770.2|3763.7|3772.2|3768.7|3772.7|3769.2|3770.2|3763.2|1
1638800400000|2021-12-06 14:20:00|3772.7|3768.2|3774.2|3770.7|3774.2|3770.7|3772.2|3768.2|0
1638800700000|2021-12-06 14:25:00|3773.7|3770.2|3773.7|3768.7|3773.7|3770.2|3773.7|3767.7|0
1638801000000|2021-12-06 14:30:00|3773.2|3768.2|3766.7|3759.2|3773.2|3769.2|3766.7|3759.2|0
1638801300000|2021-12-06 14:35:00|3766.2|3759.7|3755.7|3750.7|3766.2|3759.7|3755.7|3747.7|0
1638801600000|2021-12-06 14:40:00|3757.2|3750.2|3763.2|3758.7|3763.2|3758.7|3755.7|3748.2|2
1638801900000|2021-12-06 14:45:00|3762.7|3758.2|3763.7|3756.7|3765.7|3760.2|3762.7|3755.7|1
1638802200000|2021-12-06 14:50:00|3764.2|3757.2|3763.7|3757.2|3764.2|3759.7|3763.7|3756.7|0
1638802500000|2021-12-06 14:55:00|3764.2|3756.7|3764.7|3758.2|3766.2|3762.7|3764.2|3756.2|1
1638802800000|2021-12-06 15:00:00|3763.7|3759.2|3752.7|3745.7|3763.7|3759.7|3752.7|3745.2|0
1638803100000|2021-12-06 15:05:00|3752.2|3746.2|3754.7|3750.2|3755.2|3751.7|3751.7|3744.2|0
1638803400000|2021-12-06 15:10:00|3755.2|3749.7|3769.2|3765.7|3769.2|3765.7|3754.7|3749.2|0
1638803700000|2021-12-06 15:15:00|3770.2|3766.7|3775.7|3770.7|3776.2|3772.7|3769.7|3766.2|0
1638804000000|2021-12-06 15:20:00|3776.2|3770.2|3775.7|3772.2|3776.2|3773.2|3775.7|3769.2|0
1638804300000|2021-12-06 15:25:00||3771.7||3769.2||3772.2||3768.2|0
1638804600000|2021-12-06 15:30:00|3775.2|3769.7|3770.7|3766.7|3775.2|3770.2|3770.7|3763.2|0
1638804900000|2021-12-06 15:35:00|3770.2|3766.2|3768.7|3761.7|3770.2|3766.2|3768.7|3760.7|0
1638805200000|2021-12-06 15:40:00|3768.2|3762.2|3758.7|3751.7|3768.2|3762.2|3758.7|3751.2|0
1638805500000|2021-12-06 15:45:00||3751.2||3752.2||3754.2||3750.7|0
1638805800000|2021-12-06 15:50:00|3758.2|3751.7|3753.7|3747.7|3758.2|3752.2|3753.7|3745.7|2
1638806100000|2021-12-06 15:55:00|3754.2|3748.2|3757.7|3754.2|3757.7|3754.7|3754.2|3748.2|0
1638806400000|2021-12-06 16:00:00|3758.2|3754.7|3758.7|3753.7|3758.7|3755.2|3758.2|3751.2|0
1638806700000|2021-12-06 16:05:00||3753.2||3753.7||3754.2||3752.2|0
1638807000000|2021-12-06 16:10:00|3759.7|3754.2|3755.7|3748.2|3759.7|3756.2|3755.7|3748.2|3
1638807300000|2021-12-06 16:15:00|3754.7|3747.7|3754.7|3751.2|3755.2|3752.7|3754.7|3747.2|20
1638807600000|2021-12-06 16:20:00|3755.2|3750.7|3757.2|3752.7|3757.2|3753.2|3754.7|3748.7|45
1638807900000|2021-12-06 16:25:00|3757.7|3752.2|3756.2|3740.7|3757.7|3752.2|3755.7|3740.7|0
1638808200000|2021-12-06 16:30:00|3755.7|3741.2|3756.2|3740.7|3756.2|3741.7|3755.7|3740.7|0
1638808500000|2021-12-06 16:35:00|3755.7||3755.7||3756.2||3754.2||0
1638808800000|2021-12-06 16:40:00|3756.2||3756.2||3756.2||3756.2||0
1638860400000|2021-12-07 07:00:00|3822.7|3740.2|3822.2|3740.7|3822.7|3740.7|3822.2|3740.2|0
1638860700000|2021-12-07 07:05:00|3821.7||3821.7||3821.7||3821.7||0
1638862800000|2021-12-07 07:40:00|3822.2||3822.2||3822.2||3822.2||0
1638863100000|2021-12-07 07:45:00|3821.7|3741.2|3821.7|3741.2|3821.7|3741.2|3821.7|3741.2|0
1638863400000|2021-12-07 07:50:00|3822.2|3740.7|3814.7|3747.2|3822.2|3780.2|3814.2|3740.7|0
1638863700000|2021-12-07 07:55:00|3821.7|3747.7|3807.2|3779.7|3821.7|3780.2|3806.7|3747.7|0
1638864000000|2021-12-07 08:00:00|3805.2|3762.7|3820.2|3784.7|3820.7|3784.7|3805.2|3762.7|0
1638864300000|2021-12-07 08:05:00|3821.2|3785.2|3819.2|3813.7|3822.2|3816.2|3811.2|3785.2|0
1638864600000|2021-12-07 08:10:00|3818.7|3813.2|3820.7|3814.7|3825.2|3820.2|3816.2|3811.2|0
1638864900000|2021-12-07 08:15:00|3819.7|3815.2|3821.7|3817.2|3822.7|3817.2|3818.7|3813.7|0
1638865200000|2021-12-07 08:20:00|3822.2|3816.7|3828.7|3824.2|3829.2|3824.2|3821.7|3816.7|2
1638865500000|2021-12-07 08:25:00|3828.2|3823.7|3830.7|3826.7|3834.2|3828.7|3826.7|3821.2|0
1638865800000|2021-12-07 08:30:00|3831.2|3826.2|3825.7|3821.2|3831.7|3826.2|3824.7|3820.7|0
1638866100000|2021-12-07 08:35:00|3825.2|3820.7|3828.7|3824.2|3829.2|3824.2|3822.7|3818.2|0
1638866400000|2021-12-07 08:40:00|3829.2|3824.7|3835.2|3830.2|3835.7|3830.2|3828.7|3824.7|0
1638866700000|2021-12-07 08:45:00|3835.7|3831.2|3836.2|3832.2|3837.7|3832.2|3835.2|3830.7|0
1638867000000|2021-12-07 08:50:00|3836.7|3832.7|3840.7|3836.2|3841.7|3837.2|3836.2|3832.7|0
1638867300000|2021-12-07 08:55:00|3840.2|3836.7|3841.2|3836.2|3842.7|3837.2|3840.2|3836.2|7
1638867600000|2021-12-07 09:00:00|3841.7|3836.7|3842.2|3838.2|3843.7|3838.2|3841.2|3836.7|0
1638867900000|2021-12-07 09:05:00|3842.7|3833.7|3857.2|3852.2|3857.7|3852.2|3842.2|3829.2|11
1638868200000|2021-12-07 09:10:00|3856.7|3851.7|3852.2|3847.7|3856.7|3852.2|3851.2|3847.2|0
1638868500000|2021-12-07 09:15:00|3852.7|3847.2|3846.2|3842.2|3853.7|3848.7|3845.7|3841.7|0
1638868800000|2021-12-07 09:20:00|3846.7|3842.7|3853.7|3850.2|3855.7|3850.2|3846.2|3842.7|0
1638869100000|2021-12-07 09:25:00|3853.2|3849.7|3855.2|3851.7|3855.2|3851.7|3852.7|3848.7|7
1638869400000|2021-12-07 09:30:00|3854.7|3851.2|3851.2|3846.2|3863.7|3851.2|3849.7|3839.7|7
1638869700000|2021-12-07 09:35:00|3851.7|3846.7|3854.7|3850.2|3856.7|3851.7|3851.7|3845.7|0
1638870000000|2021-12-07 09:40:00|3854.2|3850.7|3855.7|3850.7|3861.2|3850.7|3853.7|3825.2|0
1638870300000|2021-12-07 09:45:00|3856.2|3851.2|3866.7|3844.7|3866.7|3853.7|3856.2|3843.7|0
1638870600000|2021-12-07 09:50:00|3866.2|3845.2|3866.7|3846.7|3866.7|3853.2|3866.2|3845.2|0
1638870900000|2021-12-07 09:55:00|3865.7|3847.2|3864.7|3852.7|3865.7|3857.2|3860.2|3847.2|2
1638871200000|2021-12-07 10:00:00|3865.2|3854.2|3863.2|3858.7|3865.2|3858.7|3858.2|3854.2|0
1638871500000|2021-12-07 10:05:00|3862.7|3858.2|3858.2|3853.7|3863.2|3858.2|3857.2|3853.2|0
1638871800000|2021-12-07 10:10:00|3857.7|3853.2|3862.7|3856.7|3862.7|3856.7|3856.2|3852.2|7
1638872100000|2021-12-07 10:15:00|3863.2|3857.2|3861.2|3853.7|3863.2|3857.7|3860.2|3853.7|0
1638872400000|2021-12-07 10:20:00|3860.7|3853.2|3855.7|3851.7|3860.7|3853.7|3855.7|3851.7|0
1638872700000|2021-12-07 10:25:00|3856.2|3852.2|3866.7|3844.7|3880.7|3852.2|3855.2|3836.2|1
1638873000000|2021-12-07 10:30:00|3865.7|3844.2|3856.7|3852.7|3865.7|3853.2|3855.7|3843.2|0
1638873300000|2021-12-07 10:35:00|3856.2|3852.2|3853.7|3849.2|3856.7|3852.2|3853.7|3848.7|2
1638873600000|2021-12-07 10:40:00|3853.2|3849.7|3860.2|3854.2|3860.2|3854.2|3853.2|3849.7|2
1638873900000|2021-12-07 10:45:00|3859.7||3860.2||3860.2||3858.2||0
1638874200000|2021-12-07 10:50:00|3860.7|3854.7|3861.2|3856.2|3863.7|3858.2|3860.2|3854.7|0
1638874500000|2021-12-07 10:55:00|3860.7|3855.7|3862.7|3857.2|3862.7|3857.2|3859.2|3855.2|0
1638874800000|2021-12-07 11:00:00|3863.2|3857.7|3864.2|3860.2|3865.7|3860.2|3861.7|3857.7|2
1638875100000|2021-12-07 11:05:00|3863.7|3859.7|3863.2|3858.2|3863.7|3859.7|3861.7|3857.7|0
1638875400000|2021-12-07 11:10:00||3857.7||3856.2||3858.2||3855.7|0
1638875700000|2021-12-07 11:15:00||3855.7||3856.2||3856.2||3855.7|0
1638876000000|2021-12-07 11:20:00||3854.7||3855.2||3855.2||3854.2|0
1638876300000|2021-12-07 11:25:00|3863.7|3855.7|3863.2|3858.2|3863.7|3858.2|3863.2|3855.7|0
1638876600000|2021-12-07 11:30:00|3863.7|3858.7|3862.7|3859.2|3864.7|3859.2|3862.7|3858.7|0
1638876900000|2021-12-07 11:35:00|3864.2||3864.2||3864.7||3863.7||1
1638877200000|2021-12-07 11:40:00|3864.7|3859.7|3865.2|3860.2|3865.7|3860.2|3864.2|3859.7|0
1638877500000|2021-12-07 11:45:00|3864.7|3860.7|3865.7|3861.2|3866.2|3861.2|3864.2|3860.7|0
1638877800000|2021-12-07 11:50:00|3866.2||3866.7||3866.7||3865.7||0
1638878100000|2021-12-07 11:55:00|3867.2|3861.7|3867.2|3862.2|3868.2|3862.2|3865.2|3861.7|2
1638878400000|2021-12-07 12:00:00|3872.2|3843.2|3864.2|3859.2|3873.7|3859.2|3864.2|3843.2|0
1638878700000|2021-12-07 12:05:00|3863.7|3858.7|3863.7|3858.7|3864.2|3858.7|3861.2|3857.2|0
1638879000000|2021-12-07 12:10:00|3863.2|3859.7|3864.7|3859.7|3865.2|3859.7|3863.2|3859.7|0
1638879300000|2021-12-07 12:15:00|3865.2|3860.2|3864.2|3859.7|3865.7|3860.7|3863.2|3859.7|0
1638879600000|2021-12-07 12:20:00|3863.7|3859.2|3863.2|3858.7|3863.7|3859.7|3863.2|3858.7|0
1638879900000|2021-12-07 12:25:00|3862.7|3858.2|3862.2|3857.7|3862.7|3858.2|3861.2|3857.2|0
1638880200000|2021-12-07 12:30:00|3862.7|3857.2|3862.7|3857.7|3862.7|3857.7|3861.2|3857.2|0
1638880500000|2021-12-07 12:35:00|3863.2|3858.7|3865.2|3859.7|3865.7|3859.7|3863.2|3858.7|0
1638880800000|2021-12-07 12:40:00|3865.7|3860.2|3864.2|3860.2|3866.2|3860.7|3864.2|3860.2|0
1638881100000|2021-12-07 12:45:00|3863.7|3859.7|3866.7|3861.7|3866.7|3861.7|3863.2|3859.2|0
1638881400000|2021-12-07 12:50:00|3866.2|3862.2|3868.7|3863.7|3868.7|3863.7|3866.2|3862.2|0
1638881700000|2021-12-07 12:55:00|3869.2|3864.7|3869.2|3864.7|3869.7|3864.7|3868.2|3864.7|0
1638882000000|2021-12-07 13:00:00|3869.7|3865.2|3868.2|3863.7|3870.7|3865.7|3867.2|3863.2|0
1638882300000|2021-12-07 13:05:00|3868.7|3864.2|3870.2|3865.7|3870.7|3865.7|3868.7|3864.2|0
1638882600000|2021-12-07 13:10:00|3870.7||3870.7||3871.7||3869.2||0
1638882900000|2021-12-07 13:15:00|3871.2|3866.2|3868.7|3864.2|3872.2|3866.7|3868.7|3864.2|0
1638883200000|2021-12-07 13:20:00|3869.2|3864.7|3869.7|3865.7|3870.7|3865.7|3869.2|3864.7|0
1638883500000|2021-12-07 13:25:00|3870.2|3866.2|3875.7|3863.7|3875.7|3866.7|3870.2|3863.7|0
1638883800000|2021-12-07 13:30:00|3876.2|3864.2|3871.7|3867.2|3876.2|3867.2|3870.7|3864.2|0
1638884100000|2021-12-07 13:35:00|3871.2|3866.7|3869.7|3865.2|3871.7|3867.2|3869.7|3865.2|2
1638884400000|2021-12-07 13:40:00|3869.2|3864.7|3870.2|3865.2|3870.2|3865.2|3866.7|3862.7|8
1638884700000|2021-12-07 13:45:00|3869.7||3869.7||3870.2||3869.7||0
1638885000000|2021-12-07 13:50:00|3871.2|3865.7|3871.2|3866.2|3871.2|3866.2|3869.7|3865.7|1
1638885300000|2021-12-07 13:55:00|3871.7|3867.2|3871.7|3867.2|3873.7|3868.2|3871.7|3867.2|0
1638885600000|2021-12-07 14:00:00|3872.2|3866.7|3868.7|3864.7|3872.2|3867.2|3868.7|3864.2|0
1638885900000|2021-12-07 14:05:00|3869.2|3864.2|3871.2|3865.7|3871.2|3865.7|3869.2|3863.7|0
1638886200000|2021-12-07 14:10:00|3870.7|3866.2|3866.7|3862.2|3871.7|3866.7|3866.7|3862.2|0
1638886500000|2021-12-07 14:15:00|3867.2|3862.7|3868.7|3863.7|3868.7|3863.7|3866.7|3862.2|0
1638886800000|2021-12-07 14:20:00|3868.2|3863.2|3868.2|3863.7|3868.7|3863.7|3866.7|3863.2|0
1638887100000|2021-12-07 14:25:00|3867.7|3864.2|3869.7|3865.7|3870.7|3865.7|3867.7|3864.2|0
1638887400000|2021-12-07 14:30:00|3870.2|3866.2|3871.7|3867.7|3874.7|3869.7|3870.2|3866.2|0
1638887700000|2021-12-07 14:35:00|3872.2|3867.2|3874.2|3868.7|3874.2|3868.7|3870.7|3866.7|0
1638888000000|2021-12-07 14:40:00|3874.7|3869.7|3877.2|3872.7|3879.2|3873.7|3873.7|3869.7|0
1638888300000|2021-12-07 14:45:00|3877.7|3873.7|3880.2|3875.7|3880.2|3875.7|3877.7|3873.7|3
1638888600000|2021-12-07 14:50:00|3880.7|3876.2|3886.7|3881.7|3886.7|3881.7|3880.2|3876.2|3
1638888900000|2021-12-07 14:55:00|3886.2|3882.2|3886.2|3881.7|3889.7|3884.7|3886.2|3881.7|0
1638889200000|2021-12-07 15:00:00|3885.7|3881.2|3884.2|3875.2|3886.2|3881.7|3883.2|3875.2|0
1638889500000|2021-12-07 15:05:00|3883.2|3875.7|3883.2|3878.7|3883.7|3878.7|3882.2|3873.7|0
1638889800000|2021-12-07 15:10:00|3882.7|3878.2|3882.2|3877.7|3883.7|3878.7|3882.2|3877.2|0
1638890100000|2021-12-07 15:15:00|3882.7|3877.2|3883.2|3879.7|3884.2|3879.7|3879.7|3877.2|7
1638890400000|2021-12-07 15:20:00|3883.7|3879.2|3885.2|3880.2|3888.2|3883.7|3883.2|3878.7|1
1638890700000|2021-12-07 15:25:00|3884.7|3880.7|3884.2|3879.2|3885.2|3880.7|3884.2|3879.2|0
1638891000000|2021-12-07 15:30:00|3883.7|3879.7|3884.7|3882.2|3884.7|3882.2|3883.2|3878.7|2
1638891300000|2021-12-07 15:35:00|3885.2|3882.7|3888.2|3883.7|3889.2|3885.7|3885.2|3882.7|20
1638891600000|2021-12-07 15:40:00|3887.7|3884.2|3890.7|3885.7|3892.2|3885.7|3887.2|3884.2|0
1638891900000|2021-12-07 15:45:00|3891.2|3885.2|3886.2|3882.2|3891.7|3885.2|3886.2|3881.7|0
1638892200000|2021-12-07 15:50:00|3886.7|3882.7|3889.7|3885.2|3890.7|3885.2|3886.7|3882.7|0
1638892500000|2021-12-07 15:55:00|3889.2|3885.7|3891.2|3886.2|3891.7|3886.2|3889.2|3885.7|0
1638892800000|2021-12-07 16:00:00|3890.7|3886.7|3891.7|3886.2|3892.7|3887.2|3889.2|3885.7|0
1638893100000|2021-12-07 16:05:00|3892.2|3886.7|3893.2|3889.2|3895.2|3889.2|3892.2|3886.7|0
1638893400000|2021-12-07 16:10:00|3893.7|3889.7|3891.7|3887.2|3893.7|3889.7|3891.7|3887.2|2
1638893700000|2021-12-07 16:15:00|3892.2|3887.7|3894.2|3889.2|3894.7|3889.2|3892.2|3887.7|0
1638894000000|2021-12-07 16:20:00|3894.7|3889.7|3895.2|3891.2|3895.7|3891.7|3893.7|3889.7|0
1638894300000|2021-12-07 16:25:00|3895.7|3891.7|3899.2|3881.2|3899.2|3892.7|3895.7|3881.2|8
1638894600000|2021-12-07 16:30:00|3898.7|3880.7|3907.7|3876.7|3911.7|3880.7|3896.2|3876.2|0
1638894900000|2021-12-07 16:35:00|3907.2||3903.2||3914.2||3899.2||0
1638895200000|2021-12-07 16:40:00|3912.7|3874.2|3911.2|3872.7|3923.2|3880.2|3901.7|3872.7|0
1638896400000|2021-12-07 17:00:00||3862.2||3870.7||3870.7||3862.2|0
1638897000000|2021-12-07 17:10:00|3919.7|3831.7|3911.2|3870.7|3919.7|3870.7|3911.2|3831.7|0
1638897300000|2021-12-07 17:15:00|3919.7|3862.7|3911.2|3870.7|3919.7|3870.7|3911.2|3862.7|0
1638897600000|2021-12-07 17:20:00||3862.2||3870.7||3870.7||3862.2|0
1638897900000|2021-12-07 17:25:00|3919.7||3893.2||3919.7||3893.2||0
1638898200000|2021-12-07 17:30:00||3862.7||3870.7||3870.7||3862.7|0
1638898500000|2021-12-07 17:35:00||3862.7||3870.7||3870.7||3831.7|0
1638898800000|2021-12-07 17:40:00||3831.7||3870.7||3870.7||3831.7|0
1638900000000|2021-12-07 18:00:00||3862.7||3870.7||3870.7||3862.7|0
1638900600000|2021-12-07 18:10:00||3862.7||3870.7||3870.7||3862.7|0
1638901200000|2021-12-07 18:20:00||3862.7||3870.7||3870.7||3831.7|0
1638901500000|2021-12-07 18:25:00||3831.7||3870.7||3870.7||3831.7|0
1638902100000|2021-12-07 18:35:00||3862.7||3870.7||3870.7||3831.7|0
1638902400000|2021-12-07 18:40:00||3831.7||3870.7||3870.7||3831.7|0
1638903000000|2021-12-07 18:50:00||3831.7||3870.7||3870.7||3831.7|0
1638903600000|2021-12-07 19:00:00||3862.7||3870.7||3870.7||3862.2|0
1638904800000|2021-12-07 19:20:00||3862.2||3870.7||3870.7||3862.2|0
1638905400000|2021-12-07 19:30:00||3831.7||3870.7||3870.7||3831.7|0
1638906000000|2021-12-07 19:40:00||3862.2||3870.7||3870.7||3829.2|0
1638906300000|2021-12-07 19:45:00||3831.7||3870.7||3870.7||3829.2|0
1638906900000|2021-12-07 19:55:00||3831.7||3870.7||3870.7||3831.7|0
1638907500000|2021-12-07 20:05:00||3829.2||3870.7||3870.7||3829.2|0
1638907800000|2021-12-07 20:10:00||3829.2||3870.7||3870.7||3829.2|0
1638908400000|2021-12-07 20:20:00||3829.2||3870.7||3870.7||3829.2|0
1638908700000|2021-12-07 20:25:00||3827.2||3870.7||3870.7||3827.2|0
1638909000000|2021-12-07 20:30:00||3862.2||3870.7||3870.7||3862.2|0
1638909300000|2021-12-07 20:35:00||3862.2||3868.7||3870.7||3825.2|0
1638909900000|2021-12-07 20:45:00||3825.2||3825.2||3868.7||3825.2|0
1638910200000|2021-12-07 20:50:00|3892.7|3754.2|3892.7|3869.2|3892.7|3869.2|3892.2|3754.2|3
1638910500000|2021-12-07 20:55:00|3893.2|3860.7|3893.2|3869.2|3893.2|3869.2|3892.7|3829.7|0
1638946800000|2021-12-08 07:00:00|3893.7|3834.2|3893.2|3876.2|3893.7|3876.2|3893.2|3834.2|0
1638947400000|2021-12-08 07:10:00|3893.7||3893.7||3893.7||3893.7||0
1638948300000|2021-12-08 07:25:00|3893.2||3887.7||3893.2||3887.7||0
1638949200000|2021-12-08 07:40:00|3888.2||3888.2||3888.2||3888.2||0
1638950100000|2021-12-08 07:55:00|3887.7|3863.2|3888.2|3863.7|3888.2|3863.7|3881.7|3863.2|2
1638950400000|2021-12-08 08:00:00|3887.7|3864.2|3877.2|3872.2|3887.7|3876.7|3876.2|3863.2|4
1638950700000|2021-12-08 08:05:00|3877.7|3872.7|3879.2|3875.2|3881.7|3876.2|3874.2|3869.7|0
1638951000000|2021-12-08 08:10:00|3878.7|3874.7|3886.7|3881.7|3890.2|3884.7|3878.2|3874.2|4
1638951300000|2021-12-08 08:15:00|3886.2|3881.2|3888.2|3883.7|3891.2|3885.7|3885.7|3881.2|0
1638951600000|2021-12-08 08:20:00|3888.7|3884.7|3899.2|3894.7|3899.7|3894.7|3888.7|3884.7|0
1638951900000|2021-12-08 08:25:00|3898.2|3894.2|3904.7|3899.7|3904.7|3899.7|3896.2|3892.2|0
1638952200000|2021-12-08 08:30:00|3904.2|3899.2|3908.7|3903.7|3908.7|3903.7|3900.2|3895.7|0
1638952500000|2021-12-08 08:35:00|3909.2|3904.2|3910.2|3904.7|3910.7|3904.7|3908.2|3903.7|0
1638952800000|2021-12-08 08:40:00|3909.7|3904.2|3907.2|3902.7|3909.7|3904.7|3905.2|3901.2|0
1638953100000|2021-12-08 08:45:00|3906.7|3902.2|3902.2|3898.2|3908.2|3902.7|3902.2|3898.2|0
1638953400000|2021-12-08 08:50:00|3901.7|3897.7|3900.2|3894.7|3901.7|3897.7|3899.2|3894.7|0
1638953700000|2021-12-08 08:55:00|3899.2|3894.2|3905.2|3899.7|3905.2|3899.7|3899.2|3894.2|0
1638954000000|2021-12-08 09:00:00|3904.7|3900.2|3903.2|3897.7|3905.7|3900.7|3901.2|3896.7|0
1638954300000|2021-12-08 09:05:00|3902.7|3897.2|3908.7|3903.7|3909.2|3903.7|3901.2|3896.7|0
1638954600000|2021-12-08 09:10:00|3908.2|3903.2|3901.7|3897.7|3908.7|3903.2|3901.2|3897.2|0
1638954900000|2021-12-08 09:15:00|3901.2|3897.2|3904.7|3900.2|3905.7|3900.7|3901.2|3897.2|0
1638955200000|2021-12-08 09:20:00|3904.2|3899.7|3901.2|3896.7|3904.2|3899.7|3900.7|3896.2|0
1638955500000|2021-12-08 09:25:00|3900.7|3896.2|3900.2|3895.7|3901.2|3896.7|3899.7|3895.2|0
1638955800000|2021-12-08 09:30:00|3899.7|3895.2|3894.7|3890.2|3900.2|3895.2|3894.7|3890.2|0
1638956100000|2021-12-08 09:35:00|3894.2|3889.7|3896.7|3891.7|3896.7|3891.7|3892.2|3888.2|4
1638956400000|2021-12-08 09:40:00|3897.2|3892.2|3899.2|3894.7|3900.2|3894.7|3896.7|3892.2|0
1638956700000|2021-12-08 09:45:00|3898.7|3893.2|3892.7|3887.7|3898.7|3893.7|3891.2|3887.2|8
1638957000000|2021-12-08 09:50:00|3893.2|3888.7|3895.7|3891.7|3897.7|3892.7|3892.7|3888.7|0
1638957300000|2021-12-08 09:55:00|3896.2|3892.2|3897.7|3892.7|3898.2|3892.7|3896.2|3892.2|0
1638957600000|2021-12-08 10:00:00|3897.2|3892.2|3893.7|3889.7|3897.2|3892.2|3893.7|3889.7|0
1638957900000|2021-12-08 10:05:00|3894.2|3890.2|3897.7|3891.7|3897.7|3891.7|3893.7|3890.2|0
1638958200000|2021-12-08 10:10:00|3897.2|3892.2|3896.7|3890.2|3898.2|3892.7|3896.2|3890.2|0
1638958500000|2021-12-08 10:15:00|3895.2|3889.7|3894.2|3888.7|3895.2|3889.7|3889.7|3886.2|0
1638958800000|2021-12-08 10:20:00|3893.7|3889.2|3894.7|3890.7|3895.7|3890.7|3893.7|3889.2|0
1638959100000|2021-12-08 10:25:00|3895.2|3890.2|3892.2|3886.7|3895.7|3890.2|3892.2|3886.2|0
1638959400000|2021-12-08 10:30:00|3892.7|3886.2|3894.7|3887.7|3894.7|3887.7|3892.7|3885.2|0
1638959700000|2021-12-08 10:35:00|3894.2|3889.7|3896.2|3892.2|3915.7|3892.7|3893.7|3863.7|0
1638960000000|2021-12-08 10:40:00|3895.7|3891.7|3898.7|3893.7|3901.7|3896.7|3895.7|3891.7|0
1638960300000|2021-12-08 10:45:00|3899.2|3894.2|3904.5|3900.5|3905|3900.5|3899.2|3894.2|0
1638960600000|2021-12-08 10:50:00|3905|3901|3908|3904|3910.5|3905.5|3905|3901|0
1638960900000|2021-12-08 10:55:00|3908.5|3904.5|3907|3901.5|3910.5|3904.5|3904|3900|0
1638961200000|2021-12-08 11:00:00|3906.5|3902|3911.5|3905.5|3911.5|3905.5|3906|3902|0
1638961500000|2021-12-08 11:05:00|3912|3906|3912.5|3907.5|3913|3907.5|3911|3906|0
1638961800000|2021-12-08 11:10:00|3913|3908.5|3915|3911|3917.5|3912.5|3912.5|3908.5|0
1638962100000|2021-12-08 11:15:00|3915.5|3911.5|3918|3912.5|3918|3912.5|3914|3910|0
1638962400000|2021-12-08 11:20:00|3918.5|3913.5|3911.5|3907|3920|3914.5|3911.5|3907|0
1638962700000|2021-12-08 11:25:00|3911|3907.5|3908|3903.5|3911|3907.5|3906.5|3902.5|0
1638963000000|2021-12-08 11:30:00|3908.5|3904.5|3912|3906.5|3912|3906.5|3908.5|3904.5|0
1638963300000|2021-12-08 11:35:00|3912.5|3907|3912.5|3907.5|3912.5|3907.5|3910|3906|0
1638963600000|2021-12-08 11:40:00|3912|3907|3910.5|3905.5|3912.5|3907|3908.5|3905|0
1638963900000|2021-12-08 11:45:00|3910|3905|3899|3894.5|3916.5|3911.5|3899|3894.5|0
1638964200000|2021-12-08 11:50:00|3898.5|3895|3902|3897.5|3905|3898.5|3893|3888.5|0
1638964500000|2021-12-08 11:55:00|3901.5|3897|3894.5|3890|3903|3897.5|3893.5|3890|0
1638964800000|2021-12-08 12:00:00|3905.5|3889.5|3887|3883|3905.5|3889.5|3887|3873.5|0
1638965100000|2021-12-08 12:05:00|3886.5|3882.5|3887.5|3884|3891.5|3886|3886.5|3882.5|0
1638965400000|2021-12-08 12:10:00|3887|3883.5|3888.5|3884|3889.5|3884|3885.5|3881.5|12
1638965700000|2021-12-08 12:15:00|3889|3884.5|3885.5|3881|3890|3885|3884.5|3880.5|1
1638966000000|2021-12-08 12:20:00|3885|3880.5|3884.5|3880.5|3888|3882.5|3884.5|3880|0
1638966300000|2021-12-08 12:25:00|3885|3881.5|3888.5|3884.5|3891|3885.5|3885|3881.5|0
1638966600000|2021-12-08 12:30:00|3887.5|3884|3887.5|3882.5|3888|3884|3885.5|3881.5|0
1638966900000|2021-12-08 12:35:00|3888|3884|3892|3886.5|3892|3886.5|3888|3884|0
1638967200000|2021-12-08 12:40:00|3891.5|3886|3886.5|3882.5|3892|3886|3886.5|3882.5|0
1638967500000|2021-12-08 12:45:00|3887|3882|3886.5|3882.5|3887.5|3882.5|3886.5|3882|0
1638967800000|2021-12-08 12:50:00|3887|3883|3890.5|3885.5|3890.5|3885.5|3887|3883|0
1638968100000|2021-12-08 12:55:00|3891|3886|3891|3887|3893|3887.5|3891|3886|0
1638968400000|2021-12-08 13:00:00|3890.5|3887.5|3890.5|3886.5|3891.5|3887.5|3890.5|3886.5|0
1638968700000|2021-12-08 13:05:00|3890|3887.5|3892|3887.5|3893.5|3887.5|3890|3887.5|0
1638969000000|2021-12-08 13:10:00|3891.5||3892.5||3893.5||3891.5||0
1638969300000|2021-12-08 13:15:00|3893|3888|3895.5|3890.5|3896|3890.5|3893|3888|0
1638969600000|2021-12-08 13:20:00|3895|3890|3893|3889|3895|3890|3893|3889|0
1638969900000|2021-12-08 13:25:00|3893.5|3889.5|3893.5|3888.5|3894.5|3889.5|3892.5|3888.5|0
1638970200000|2021-12-08 13:30:00|3893|3888|3887.5|3883.5|3893|3888|3887.5|3883.5|0
1638970500000|2021-12-08 13:35:00|3887|3883|3887.5|3882.5|3887.5|3883.5|3885.5|3881.5|0
1638970800000|2021-12-08 13:40:00|3888|3883|3888.5|3883.5|3888.5|3883.5|3887.5|3883|0
1638971100000|2021-12-08 13:45:00|3889|3883|3886.5|3882.5|3889|3883.5|3886|3882|0
1638971400000|2021-12-08 13:50:00|3886|3882|3885.5|3880.5|3886.5|3882.5|3884.5|3880.5|0
1638971700000|2021-12-08 13:55:00|3885|3880|3885.5|3880.5|3885.5|3880.5|3884.5|3880|0
1638972000000|2021-12-08 14:00:00|3885||3885.5||3885.5||3884.5||0
1638972300000|2021-12-08 14:05:00|3886|3881|3888|3883.5|3888.5|3883.5|3886|3881|0
1638972600000|2021-12-08 14:10:00|3887.5|3883|3887.5|3883.5|3888|3883.5|3887.5|3883|0
1638972900000|2021-12-08 14:15:00|3887|3883|3886|3882.5|3887.5|3883|3885.5|3882|0
1638973200000|2021-12-08 14:20:00|3886.5|3882|3888.5|3883.5|3888.5|3883.5|3885.5|3881.5|0
1638973500000|2021-12-08 14:25:00|3889|3884.5|3890|3884.5|3890|3884.5|3888.5|3884.5|0
1638973800000|2021-12-08 14:30:00|3889.5|3884|3881|3877|3890|3884|3878.5|3874.5|0
1638974100000|2021-12-08 14:35:00|3881.5|3878|3874|3868.5|3883.5|3878|3871|3867|0
1638974400000|2021-12-08 14:40:00|3875|3869|3878|3873.5|3878.5|3873.5|3875|3869|0
1638974700000|2021-12-08 14:45:00|3878.5|3874|3885|3880.5|3885.5|3880.5|3878|3874|0
1638975000000|2021-12-08 14:50:00|3885.5|3881.5|3883.5|3878.5|3888|3882.5|3882.5|3878|42
1638975300000|2021-12-08 14:55:00|3883|3878|3878.5|3873.5|3883.5|3878|3876.5|3872.5|0
1638975600000|2021-12-08 15:00:00|3879|3874|3873|3868.5|3880.5|3875.5|3872.5|3868.5|0
1638975900000|2021-12-08 15:05:00|3872.5|3868|3871.5|3867|3873|3868.5|3868.5|3864.5|0
1638976200000|2021-12-08 15:10:00|3872|3868|3874|3870|3875.5|3871|3869.5|3865|0
1638976500000|2021-12-08 15:15:00|3874.5|3870.5|3876.5|3868|3876.5|3871|3874.5|3867.5|0
1638976800000|2021-12-08 15:20:00||3868.5||3870||3870||3868|0
1638977100000|2021-12-08 15:25:00|3876|3870.5|3870.5|3865.5|3876|3871|3870|3865.5|0
1638977400000|2021-12-08 15:30:00|3871|3866|3874.5|3870|3875|3870|3871|3866|0
1638977700000|2021-12-08 15:35:00|3874|3869.5|3875.5|3871|3876|3871|3872.5|3868.5|0
1638978000000|2021-12-08 15:40:00|3875|3870.5|3871|3867|3875|3870.5|3870.5|3866.5|0
1638978300000|2021-12-08 15:45:00|3870.5|3866.5|3871|3866|3871|3866.5|3868.5|3865|8
1638978600000|2021-12-08 15:50:00|3870.5|3865.5|3871.5|3864.5|3871.5|3866|3870|3864.5|0
1638978900000|2021-12-08 15:55:00||3865||3863.5||3865||3863|0
1638979200000|2021-12-08 16:00:00|3871|3863|3868.5|3862|3871|3863.5|3868|3861.5|0
1638979500000|2021-12-08 16:05:00|3868|3861.5|3869.5|3864|3869.5|3864|3866.5|3861.5|1
1638979800000|2021-12-08 16:10:00|3869|3864.5|3875.5|3870|3876|3870|3868.5|3864.5|0
1638980100000|2021-12-08 16:15:00|3876|3870.5|3877|3872|3877|3872|3875|3870.5|1
1638980400000|2021-12-08 16:20:00|3876.5|3871.5|3875.5|3872|3877|3872|3875.5|3871.5|0
1638980700000|2021-12-08 16:25:00|3876|3871.5|3878|3860|3878|3871.5|3876|3860|0
1638981000000|2021-12-08 16:30:00|3878.5|3860.5|3877.5|3860|3880|3862|3877.5|3858|0
1638981300000|2021-12-08 16:35:00|3877|3859.5|3877.5|3852.5|3890.5|3859.5|3875|3852|0
1638981600000|2021-12-08 16:40:00|3890.5|3845|3889.5|3845|3890.5|3845|3889.5|3845|0
1638981900000|2021-12-08 16:45:00|3898|3845.5|3890.5|3846|3899|3846|3890.5|3845.5|0
1638982500000|2021-12-08 16:55:00|3890|3845.5|3890|3846.5|3890|3846.5|3890|3845.5|0
1638982800000|2021-12-08 17:00:00|3889.5|3845.5|3889.5|3847|3889.5|3847|3889.5|3845.5|0
1638983100000|2021-12-08 17:05:00|3929.5|3847.5|3888.5|3848|3929.5|3848|3888.5|3845.5|0
1638983400000|2021-12-08 17:10:00|3896|3845.5|3896|3848.5|3896|3848.5|3896|3845.5|0
1638983700000|2021-12-08 17:15:00|3895.5|3845.5|3894|3850.5|3929.5|3850.5|3894|3845.5|0
1638984000000|2021-12-08 17:20:00|3902.5|3851|3893.5|3851|3902.5|3851|3893.5|3851|0
1638984300000|2021-12-08 17:25:00|3902|3851.5|3893|3851.5|3902|3851.5|3893|3851.5|0
1638985200000|2021-12-08 17:40:00|3929.5|3852|3892.5|3852|3929.5|3852|3892.5|3852|0
1638986100000|2021-12-08 17:55:00|3929.5|3845.5|3907.5|3845.5|3929.5|3845.5|3907.5|3845.5|0
1638986400000|2021-12-08 18:00:00|3921.5||3907||3921.5||3907||0
1638987300000|2021-12-08 18:15:00|3921||3906.5||3921||3906.5||0
1638987600000|2021-12-08 18:20:00|3915||3906||3915||3906||0
1638987900000|2021-12-08 18:25:00|3929.5||3905||3929.5||3905||0
1638988500000|2021-12-08 18:35:00|3932||3904.5||3932||3904.5||0
1638989400000|2021-12-08 18:50:00|3932||3904||3932||3904||0
1638990000000|2021-12-08 19:00:00|3912.5||3903.5||3912.5||3903.5||0
1638990600000|2021-12-08 19:10:00|3932||3903||3932||3903||0
1638991500000|2021-12-08 19:25:00|3932||3902.5||3932||3902.5||0
1638993000000|2021-12-08 19:50:00|3911||3901||3932||3901||0
1638993300000|2021-12-08 19:55:00|3934||3900.5||3934||3900.5||0
1638993900000|2021-12-08 20:05:00|3934||3899.5||3934||3899.5||0
1638995400000|2021-12-08 20:30:00|3937||3899||3937||3899||0
1638996000000|2021-12-08 20:40:00|3907.5||3898.5||3907.5||3898.5||0
1638996300000|2021-12-08 20:45:00|3907||3923||3923||3907||0
1638996600000|2021-12-08 20:50:00|3931||3922.5||3931||3922.5||0
1638996900000|2021-12-08 20:55:00|3937||3920.5||3937||3920.5||0
1639033200000|2021-12-09 07:00:00|3906.5|3846|3938|3845.5|3938|3848|3906.5|3845.5|0
1639033500000|2021-12-09 07:05:00|3928|3846|3927.5|3846|3928|3846|3927.5|3846|0
1639034400000|2021-12-09 07:20:00|3919||3919||3919||3919||0
1639035000000|2021-12-09 07:30:00|3918.5||3918.5||3918.5||3918.5||0
1639035600000|2021-12-09 07:40:00|3918||3918||3918||3918||0
1639036200000|2021-12-09 07:50:00|3917.5|3846.5|3911.5|3849.5|3918|3853|3911.5|3846.5|0
1639036500000|2021-12-09 07:55:00|3913|3850.5|3906.5|3859.5|3913|3859.5|3906|3850.5|0
1639036800000|2021-12-09 08:00:00|3900.5|3860|3881.5|3877|3900.5|3879|3881.5|3859.5|3
1639037100000|2021-12-09 08:05:00|3881|3876.5|3881|3877|3884|3879|3879.5|3875.5|0
1639037400000|2021-12-09 08:10:00|3880.5|3876.5|3876.5|3872.5|3880.5|3876.5|3874.5|3870.5|0
1639037700000|2021-12-09 08:15:00|3877|3873|3878.5|3874|3879|3874|3873.5|3868.5|0
1639038000000|2021-12-09 08:20:00|3879|3875|3878.5|3873|3882.5|3877|3875.5|3871.5|0
1639038300000|2021-12-09 08:25:00|3878|3873.5|3879.5|3875|3880.5|3875|3877.5|3873.5|0
1639038600000|2021-12-09 08:30:00|3879|3874.5|3882.5|3877|3883|3877|3877.5|3874|0
1639038900000|2021-12-09 08:35:00|3883|3877.5|3879|3875|3884.5|3879|3878.5|3875|0
1639039200000|2021-12-09 08:40:00|3878.5|3875.5|3884.5|3879|3884.5|3879|3878.5|3875.5|0
1639039500000|2021-12-09 08:45:00|3884|3879.5|3888|3883|3888.5|3883|3883.5|3879.5|0
1639039800000|2021-12-09 08:50:00|3887.5|3882.5|3892.5|3887|3893|3887|3885.5|3882|0
1639040100000|2021-12-09 08:55:00|3892|3887.5|3898.5|3894|3902|3896|3892|3887.5|0
1639040400000|2021-12-09 09:00:00|3898|3893.2|3893.7|3888.7|3899|3893.2|3892.7|3888.7|0
1639040700000|2021-12-09 09:05:00|3893.2|3888.2|3890.2|3885.7|3893.7|3888.7|3889.7|3885.7|0
1639041000000|2021-12-09 09:10:00|3890.7|3885.2|3883.7|3879.7|3891.2|3885.2|3883.2|3879.2|0
1639041300000|2021-12-09 09:15:00|3883.2|3879.2|3885.2|3880.7|3886.2|3880.7|3882.2|3878.2|0
1639041600000|2021-12-09 09:20:00|3884.7|3880.2|3884.7|3880.7|3887.2|3881.7|3884.2|3879.2|1
1639041900000|2021-12-09 09:25:00|3884.2|3880.2|3888.7|3883.7|3889.2|3884.7|3883.7|3880.2|0
1639042200000|2021-12-09 09:30:00|3889.2|3884.2|3894.2|3888.7|3894.2|3888.7|3889.2|3884.2|1
1639042500000|2021-12-09 09:35:00|3893.7|3889.7|3894.7|3889.7|3894.7|3889.7|3892.7|3889.7|0
1639042800000|2021-12-09 09:40:00|3895.2||3895.2||3895.7||3894.2||0
1639043100000|2021-12-09 09:45:00|3895.7|3890.2|3895.7|3890.7|3896.7|3890.7|3895.2|3890.2|0
1639043400000|2021-12-09 09:50:00|3895.2|3890.2|3891.7|3887.7|3895.2|3890.2|3891.7|3887.7|0
1639043700000|2021-12-09 09:55:00|3891.2|3887.2|3889.2|3883.7|3891.7|3887.7|3886.7|3882.7|0
1639044000000|2021-12-09 10:00:00|3889.7|3884.7|3888.2|3880.7|3889.7|3884.7|3887.7|3880.2|0
1639044300000|2021-12-09 10:05:00|3886.2|3881.2|3882.2|3878.2|3886.2|3882.7|3881.7|3878.2|0
1639044600000|2021-12-09 10:10:00|3882.7|3878.7|3884.7|3876.2|3884.7|3879.7|3882.2|3876.2|0
1639044900000|2021-12-09 10:15:00|3883.2|3876.7|3877.2|3872.7|3883.2|3876.7|3877.2|3872.2|0
1639045200000|2021-12-09 10:20:00|3876.7|3872.2|3875.2|3870.7|3876.7|3872.2|3875.2|3869.2|0
1639045500000|2021-12-09 10:25:00|3875.7|3871.2|3876.7|3871.7|3876.7|3871.7|3874.7|3870.7|0
1639045800000|2021-12-09 10:30:00|3877.2|3872.7|3879.2|3870.7|3879.2|3873.7|3877.2|3870.7|0
1639046100000|2021-12-09 10:35:00|3878.7|3870.2|3873.2|3869.2|3878.7|3870.7|3872.7|3869.2|0
1639046400000|2021-12-09 10:40:00|3873.7|3869.7|3873.2|3868.7|3875.2|3869.7|3871.7|3868.2|0
1639046700000|2021-12-09 10:45:00|3873.7|3869.2|3875.7|3869.7|3875.7|3870.7|3873.2|3869.2|0
1639047000000|2021-12-09 10:50:00|3875.2|3870.2|3876.7|3871.7|3877.2|3871.7|3875.2|3870.2|0
1639047300000|2021-12-09 10:55:00|3877.2||3876.7||3877.2||3875.7||0
1639047600000|2021-12-09 11:00:00|3877.2|3872.2|3880.7|3875.7|3880.7|3875.7|3876.2|3872.2|0
1639047900000|2021-12-09 11:05:00|3880.2|3876.2|3882.2|3876.7|3882.7|3877.7|3879.7|3876.2|1
1639048200000|2021-12-09 11:10:00|3881.7|3876.2|3875.7|3871.7|3881.7|3876.2|3875.7|3871.7|0
1639048500000|2021-12-09 11:15:00|3876.2||3877.2||3877.2||3875.7||0
1639048800000|2021-12-09 11:20:00|3877.7|3872.7|3876.2|3872.7|3878.2|3872.7|3875.7|3872.2|0
1639049100000|2021-12-09 11:25:00|3876.7|3872.2|3875.7|3871.7|3876.7|3872.2|3875.7|3871.7|0
1639049400000|2021-12-09 11:30:00|3876.2|3872.2|3877.7|3872.7|3877.7|3872.7|3876.2|3872.2|0
1639049700000|2021-12-09 11:35:00|3877.2|3872.2|3876.7|3871.2|3877.2|3872.7|3876.2|3871.2|0
1639050000000|2021-12-09 11:40:00|3875.2|3870.7|3871.2|3866.7|3875.2|3870.7|3871.2|3866.2|0
1639050300000|2021-12-09 11:45:00||3866.2||3863.7||3866.7||3863.7|0
1639050600000|2021-12-09 11:50:00|3870.7|3864.2|3865.7|3861.2|3870.7|3864.2|3864.7|3860.7|0
1639050900000|2021-12-09 11:55:00|3865.2|3860.7|3867.7|3862.2|3867.7|3862.2|3864.7|3860.7|0
1639051200000|2021-12-09 12:00:00|3873.2|3861.7|3868.2|3862.7|3873.2|3862.7|3865.7|3857.7|0
1639051500000|2021-12-09 12:05:00|3868.7|3863.2|3872.2|3866.7|3872.2|3866.7|3868.2|3863.2|0
1639051800000|2021-12-09 12:10:00|3871.7|3867.2|3871.7|3867.7|3874.2|3868.7|3871.2|3867.2|0
1639052100000|2021-12-09 12:15:00|3872.2|3868.7|3874.7|3870.7|3875.2|3870.7|3871.7|3868.7|0
1639052400000|2021-12-09 12:20:00|3875.2|3870.2|3875.2|3871.7|3877.2|3871.7|3873.7|3870.2|0
1639052700000|2021-12-09 12:25:00|3875.7|3871.2|3873.2|3869.7|3875.7|3871.2|3872.2|3869.2|0
1639053000000|2021-12-09 12:30:00|3873.7|3869.2|3874.7|3869.7|3874.7|3869.7|3873.7|3869.2|0
1639053300000|2021-12-09 12:35:00|3875.2|3870.2|3875.7|3870.7|3876.2|3870.7|3874.7|3870.2|0
1639053600000|2021-12-09 12:40:00|3876.2|3870.2|3874.7|3869.7|3876.2|3870.2|3873.2|3869.2|0
1639053900000|2021-12-09 12:45:00|3874.2||3874.7||3875.2||3873.7||0
1639054200000|2021-12-09 12:50:00|3874.2|3870.7|3874.7|3870.7|3876.7|3870.7|3874.2|3870.7|0
1639054500000|2021-12-09 12:55:00|3875.2||3876.2||3876.2||3874.7||5
1639054800000|2021-12-09 13:00:00|3875.7|3871.2|3877.7|3871.7|3877.7|3871.7|3875.2|3871.2|0
1639055100000|2021-12-09 13:05:00|3878.2|3872.2|3876.7|3872.7|3878.7|3872.7|3876.7|3872.2|0
1639055400000|2021-12-09 13:10:00|3876.2|3872.2|3875.7|3871.2|3876.7|3872.7|3875.2|3871.2|0
1639055700000|2021-12-09 13:15:00|3875.2|3870.7|3875.2|3870.7|3876.2|3870.7|3875.2|3870.7|0
1639056000000|2021-12-09 13:20:00|3874.7|3870.2|3876.2|3871.7|3877.7|3871.7|3874.2|3869.2|0
1639056300000|2021-12-09 13:25:00|3875.7|3871.2|3878.7|3866.7|3878.7|3871.7|3875.7|3866.7|0
1639056600000|2021-12-09 13:30:00|3878.2|3866.2|3871.2|3865.7|3878.2|3868.7|3869.7|3865.7|0
1639056900000|2021-12-09 13:35:00|3870.7|3866.2|3870.7|3866.7|3871.7|3866.7|3869.7|3866.2|0
1639057200000|2021-12-09 13:40:00|3870.2|3866.2|3872.7|3867.7|3872.7|3867.7|3870.2|3866.2|0
1639057500000|2021-12-09 13:45:00|3872.2|3868.2|3875.2|3868.2|3875.2|3869.7|3872.2|3868.2|0
1639057800000|2021-12-09 13:50:00||3868.7||3866.7||3868.7||3866.2|0
1639058400000|2021-12-09 14:00:00||3867.2||3867.7||3867.7||3867.2|0
1639058700000|2021-12-09 14:05:00|3875.7|3868.2|3875.2|3870.7|3876.7|3870.7|3875.2|3868.2|0
1639059000000|2021-12-09 14:10:00|3875.7|3871.2|3879.2|3874.7|3880.7|3874.7|3875.7|3871.2|0
1639059300000|2021-12-09 14:15:00|3878.7|3874.2|3879.2|3874.7|3879.7|3874.7|3878.2|3874.2|4
1639059600000|2021-12-09 14:20:00|3879.7||3879.7||3879.7||3878.7||0
1639059900000|2021-12-09 14:25:00|3879.2|3875.2|3883.2|3877.7|3883.2|3877.7|3879.2|3875.2|4
1639060200000|2021-12-09 14:30:00|3883.7|3878.2|3888.2|3882.7|3888.7|3882.7|3882.2|3877.2|0
1639060500000|2021-12-09 14:35:00|3887.7|3882.2|3889.2|3884.7|3889.7|3884.7|3887.7|3882.2|0
1639060800000|2021-12-09 14:40:00|3889.7|3884.2|3885.2|3880.7|3889.7|3884.7|3884.2|3880.2|0
1639061100000|2021-12-09 14:45:00|3884.7|3881.7|3883.2|3879.7|3888.2|3882.7|3882.7|3879.2|3
1639061400000|2021-12-09 14:50:00|3883.7|3879.2|3878.7|3873.7|3885.2|3879.7|3876.7|3872.2|0
1639061700000|2021-12-09 14:55:00|3879.2|3874.2|3883.7|3871.7|3883.7|3875.7|3877.7|3871.7|1
1639062000000|2021-12-09 15:00:00|3883.2|3871.2|3876.7|3871.7|3883.7|3871.7|3875.2|3871.2|0
1639062300000|2021-12-09 15:05:00|3877.2||3877.7||3878.2||3876.2||0
1639062600000|2021-12-09 15:10:00|3878.2|3872.2|3875.7|3871.7|3879.2|3873.7|3875.7|3871.7|0
1639062900000|2021-12-09 15:15:00|3876.2|3871.2|3878.2|3872.7|3878.2|3872.7|3875.2|3871.2|0
1639063200000|2021-12-09 15:20:00|3877.7|3873.2|3880.7|3874.7|3881.2|3875.7|3877.7|3873.2|2
1639063500000|2021-12-09 15:25:00|3880.2|3874.2|3877.2|3873.2|3880.2|3874.2|3876.7|3873.2|0
1639063800000|2021-12-09 15:30:00|3877.7|3873.7|3874.2|3867.7|3877.7|3873.7|3872.2|3867.7|0
1639064100000|2021-12-09 15:35:00|3873.2|3867.2|3867.2|3861.7|3873.2|3867.7|3866.7|3861.2|0
1639064400000|2021-12-09 15:40:00|3866.7|3862.2|3868.2|3862.7|3868.2|3862.7|3866.7|3862.2|0
1639064700000|2021-12-09 15:45:00|3868.7|3863.2|3868.2|3863.7|3869.2|3863.7|3867.2|3863.2|0
1639065000000|2021-12-09 15:50:00|3868.7|3863.2|3867.7|3862.7|3868.7|3863.7|3867.2|3862.7|0
1639065300000|2021-12-09 15:55:00|3868.2|3863.2|3869.7|3864.7|3870.2|3864.7|3868.2|3863.2|0
1639065600000|2021-12-09 16:00:00|3869.2|3865.2|3870.2|3866.7|3871.7|3866.7|3868.2|3865.2|1
1639065900000|2021-12-09 16:05:00|3870.7|3866.2|3872.2|3866.7|3872.2|3866.7|3869.7|3866.2|0
1639066200000|2021-12-09 16:10:00|3871.7|3866.2|3869.2|3864.7|3871.7|3866.2|3869.2|3864.7|1
1639066500000|2021-12-09 16:15:00||3864.2||3863.7||3864.7||3862.7|0
1639066800000|2021-12-09 16:20:00|3869.7|3864.2|3870.2|3864.7|3870.7|3864.7|3869.2|3864.2|0
1639067100000|2021-12-09 16:25:00|3870.7|3865.2|3877.2|3858.7|3877.2|3866.7|3870.2|3858.7|0
1639067400000|2021-12-09 16:30:00|3876.7|3859.2|3876.2|3857.2|3879.2|3860.7|3874.2|3856.2|0
1639067700000|2021-12-09 16:35:00|3875.7|3858.2|3875.7|3856.7|3888.2|3858.2|3874.7|3848.7|0
1639068000000|2021-12-09 16:40:00|3885.7|3848.7|3890.7|3842.7|3897.7|3850.2|3885.2|3841.7|0
1639068900000|2021-12-09 16:55:00|3923.7|3843.2|3889.7|3843.7|3923.7|3843.7|3889.7|3839.2|0
1639069200000|2021-12-09 17:00:00|3889.2|3839.2|3889.2|3844.2|3889.2|3844.2|3889.2|3839.2|0
1639069500000|2021-12-09 17:05:00|3897.7|3844.7|3888.7|3844.7|3897.7|3844.7|3888.7|3844.7|0
1639069800000|2021-12-09 17:10:00|3888.2|3839.2|3888.2|3845.2|3888.2|3845.2|3888.2|3839.2|0
1639070100000|2021-12-09 17:15:00|3896.7|3845.7|3886.7|3845.2|3923.7|3845.7|3886.7|3845.2|0
1639070400000|2021-12-09 17:20:00|3886.2||3885.7||3923.7||3885.7||0
1639071000000|2021-12-09 17:30:00|3923.7||3885.2||3923.7||3885.2||0
1639071300000|2021-12-09 17:35:00|3923.7||3884.2||3923.7||3884.2||0
1639071900000|2021-12-09 17:45:00|3927.7||3891.7||3927.7||3891.7||0
1639072200000|2021-12-09 17:50:00|3927.7||3890.7||3927.7||3890.7||0
1639072500000|2021-12-09 17:55:00|3899.2||3903.7||3903.7||3899.2||0
1639072800000|2021-12-09 18:00:00|3927.7||3903.2||3927.7||3903.2||0
1639073100000|2021-12-09 18:05:00|3911.7||3902.7||3911.7||3902.7||0
1639073400000|2021-12-09 18:10:00|3911.2||3902.2||3911.2||3902.2||0
1639073700000|2021-12-09 18:15:00|3927.7||3901.2||3927.7||3901.2||0
1639074000000|2021-12-09 18:20:00|3927.7||3900.7||3927.7||3900.7||0
1639074300000|2021-12-09 18:25:00|3900.2||3900.2||3900.2||3900.2||0
1639074600000|2021-12-09 18:30:00|3908.7||3899.2||3925.2||3899.2||0
1639074900000|2021-12-09 18:35:00|3907.7||3898.2||3925.2||3898.2||0
1639075200000|2021-12-09 18:40:00|3925.2||3897.7||3925.2||3897.7||0
1639075500000|2021-12-09 18:45:00|3906.2||3896.7||3925.2||3896.7||0
1639076700000|2021-12-09 19:05:00|3925.2||3895.7||3925.2||3895.7||0
1639077000000|2021-12-09 19:10:00|3904.2||3893.7||3904.2||3893.7||0
1639077300000|2021-12-09 19:15:00|3902.2||3892.7||3902.2||3892.7||0
1639077600000|2021-12-09 19:20:00|3901.2||3892.2||3901.2||3892.2||0
1639078200000|2021-12-09 19:30:00|3900.7||3891.7||3900.7||3891.7||0
1639078800000|2021-12-09 19:40:00|3925.2||3890.2||3925.2||3890.2||0
1639079100000|2021-12-09 19:45:00|3925.2||3889.2||3925.2||3889.2||0
1639079700000|2021-12-09 19:55:00|3897.7||3888.7||3897.7||3888.7||0
1639080600000|2021-12-09 20:10:00|3897.2||3887.7||3921.7||3887.7||0
1639080900000|2021-12-09 20:15:00|3896.2||3887.2||3896.2||3887.2||0
1639081200000|2021-12-09 20:20:00|3918.7||3886.7||3918.7||3886.7||0
1639081500000|2021-12-09 20:25:00|3895.2||3885.7||3895.2||3885.7||0
1639081800000|2021-12-09 20:30:00|3894.2||3884.7||3918.7||3884.7||0
1639082100000|2021-12-09 20:35:00|3893.2||3884.2||3893.2||3884.2||0
1639082400000|2021-12-09 20:40:00|3892.7||3883.2||3921.2||3883.2||0
1639082700000|2021-12-09 20:45:00|3891.7||3909.2||3909.2||3882.7||0
1639083000000|2021-12-09 20:50:00|3921.2||3886.2||3921.2||3886.2||0
1639083300000|2021-12-09 20:55:00||3844.7||3844.7||3844.7||3844.7|0
1639119600000|2021-12-10 07:00:00|3866.7|3819.2|3866.7|3809.7|3866.7|3819.2|3866.2|3809.7|0
1639120200000|2021-12-10 07:10:00||3809.2||3809.2||3809.2||3809.2|0
1639121100000|2021-12-10 07:25:00||3809.7||3809.7||3809.7||3809.7|0
1639122000000|2021-12-10 07:40:00|3866.2||3866.2||3866.2||3866.2||0
1639122900000|2021-12-10 07:55:00|3865.7|3810.2|3859.7|3816.2|3866.2|3827.2|3859.7|3809.7|0
1639123200000|2021-12-10 08:00:00|3859.2|3816.7|3856.7|3813.7|3859.2|3817.7|3856.7|3810.7|0
1639123500000|2021-12-10 08:05:00|3856.2|3814.2|3834.2|3828.7|3856.2|3828.7|3833.7|3809.7|0
1639123800000|2021-12-10 08:10:00|3834.7|3829.2|3834.7|3828.7|3836.7|3831.7|3832.7|3828.2|0
1639124100000|2021-12-10 08:15:00|3835.7|3829.2|3831.2|3825.7|3836.2|3830.7|3829.2|3825.2|0
1639124400000|2021-12-10 08:20:00|3831.7|3826.7|3830.2|3826.2|3834.2|3829.2|3830.2|3826.2|4
1639124700000|2021-12-10 08:25:00|3831.2|3826.7|3836.7|3831.7|3837.2|3831.7|3830.2|3826.2|0
1639125000000|2021-12-10 08:30:00|3836.2|3831.2|3834.7|3830.7|3836.2|3831.2|3832.7|3828.2|0
1639125300000|2021-12-10 08:35:00|3834.2|3830.2|3840.2|3835.7|3843.2|3837.7|3833.7|3830.2|2
1639125600000|2021-12-10 08:40:00|3839.7|3835.2|3839.7|3834.7|3840.7|3835.7|3837.7|3833.7|0
1639125900000|2021-12-10 08:45:00|3839.2|3834.2|3834.2|3830.2|3840.2|3834.7|3834.2|3830.2|5
1639126200000|2021-12-10 08:50:00|3833.7|3829.7|3833.7|3828.7|3834.7|3829.7|3831.7|3828.2|0
1639126500000|2021-12-10 08:55:00|3834.2|3828.2|3834.7|3828.7|3834.7|3828.7|3834.2|3826.7|0
1639126800000|2021-12-10 09:00:00|3834.2|3828.2|3832.7|3823.7|3834.2|3828.2|3831.7|3823.7|0
1639127100000|2021-12-10 09:05:00|3832.2|3823.2|3828.7|3822.7|3832.2|3823.7|3828.7|3820.2|0
1639127400000|2021-12-10 09:10:00|3829.2||3828.7||3829.2||3828.2||0
1639127700000|2021-12-10 09:15:00|3828.2|3822.2|3827.2|3822.7|3828.7|3822.7|3827.2|3822.2|0
1639128000000|2021-12-10 09:20:00|3827.7|3822.2|3825.7|3821.2|3828.2|3822.7|3825.7|3821.2|1
1639128300000|2021-12-10 09:25:00|3825.2|3820.7|3823.7|3818.2|3825.2|3820.7|3821.7|3817.7|2
1639128600000|2021-12-10 09:30:00|3823.2|3817.7|3820.7|3816.2|3823.2|3818.2|3819.2|3815.7|0
1639128900000|2021-12-10 09:35:00|3821.7|3817.2|3821.7|3817.2|3823.2|3817.2|3821.7|3817.2|0
1639129200000|2021-12-10 09:40:00|3821.2|3816.7|3820.2|3815.7|3821.2|3816.7|3818.7|3815.2|0
1639129500000|2021-12-10 09:45:00|3819.7|3815.2|3818.7|3812.2|3819.7|3815.2|3818.7|3811.7|0
1639129800000|2021-12-10 09:50:00||3811.7||3812.2||3812.2||3811.7|0
1639130100000|2021-12-10 09:55:00|3817.2|3811.7|3812.2|3808.2|3817.2|3812.2|3812.2|3808.2|0
1639130400000|2021-12-10 10:00:00|3811.7|3807.7|3812.2|3808.2|3813.7|3808.2|3811.2|3807.7|0
1639130700000|2021-12-10 10:05:00|3812.7||3814.2||3814.7||3812.2||0
1639131000000|2021-12-10 10:10:00|3813.7|3807.7|3814.2|3806.7|3814.7|3807.7|3813.2|3806.2|0
1639131300000|2021-12-10 10:15:00|3814.7|3807.2|3814.2|3807.7|3814.7|3807.7|3814.2|3807.2|0
1639131600000|2021-12-10 10:20:00|3814.7|3808.2|3816.2|3810.7|3816.7|3810.7|3814.2|3808.2|0
1639131900000|2021-12-10 10:25:00|3815.7|3811.2|3818.7|3812.7|3819.2|3812.7|3815.7|3811.2|0
1639132200000|2021-12-10 10:30:00|3818.2|3812.2|3811.2|3806.7|3818.2|3812.2|3810.7|3806.2|0
1639132500000|2021-12-10 10:35:00|3810.7|3806.2|3811.7|3806.2|3812.7|3806.2|3809.7|3805.7|0
1639132800000|2021-12-10 10:40:00|3811.2|3807.2|3811.7|3807.2|3813.7|3807.2|3811.2|3807.2|0
1639133100000|2021-12-10 10:45:00|3812.2|3806.7|3811.7|3807.2|3812.7|3807.2|3810.2|3806.7|0
1639133400000|2021-12-10 10:50:00|3812.2|3806.7|3813.7|3808.2|3814.2|3808.2|3810.2|3805.7|1
1639133700000|2021-12-10 10:55:00|3813.2|3808.7|3815.2|3809.2|3815.2|3809.2|3812.7|3808.7|0
1639134000000|2021-12-10 11:00:00|3815.7|3809.7|3815.7|3811.2|3817.2|3811.2|3815.7|3809.7|0
1639134300000|2021-12-10 11:05:00|3815.2|3810.7|3816.2|3811.2|3817.2|3811.2|3814.2|3810.7|0
1639134600000|2021-12-10 11:10:00|3815.7|3812.2|3819.7|3814.2|3819.7|3814.2|3815.2|3812.2|0
1639134900000|2021-12-10 11:15:00|3819.2|3814.7|3820.7|3816.2|3822.7|3816.2|3819.2|3814.7|0
1639135200000|2021-12-10 11:20:00|3820.2|3815.7|3818.2|3814.2|3820.2|3816.2|3817.7|3814.2|0
1639135500000|2021-12-10 11:25:00|3818.7|3813.7|3817.7|3813.2|3819.2|3814.2|3817.2|3813.2|0
1639135800000|2021-12-10 11:30:00|3817.2|3812.7|3819.2|3813.2|3819.2|3813.2|3817.2|3811.2|0
1639136100000|2021-12-10 11:35:00|3819.7|3813.7|3821.2|3815.2|3821.7|3815.2|3819.7|3813.7|0
1639136400000|2021-12-10 11:40:00|3820.7|3815.7|3822.2|3816.2|3822.2|3816.2|3820.2|3815.7|0
1639136700000|2021-12-10 11:45:00|3821.7||3822.2||3822.2||3820.7||0
1639137000000|2021-12-10 11:50:00|3822.7|3816.7|3821.7|3817.2|3822.7|3817.2|3821.7|3816.7|3
1639137300000|2021-12-10 11:55:00|3822.2|3817.7|3822.7|3818.2|3824.2|3818.2|3821.7|3817.7|0
1639137600000|2021-12-10 12:00:00|3823.2|3811.2|3824.7|3818.2|3827.7|3818.2|3822.2|3809.7|0
1639137900000|2021-12-10 12:05:00|3824.2|3817.7|3819.7|3815.7|3824.2|3818.2|3819.7|3815.7|0
1639138200000|2021-12-10 12:10:00|3819.2|3815.2|3820.2|3815.7|3820.7|3815.7|3818.7|3815.2|0
1639138500000|2021-12-10 12:15:00|3820.7|3815.2|3820.2|3815.2|3820.7|3815.7|3819.7|3815.2|0
1639138800000|2021-12-10 12:20:00||3815.7||3815.2||3815.7||3814.7|0
1639139100000|2021-12-10 12:25:00|3820.7|3815.7|3823.2|3817.2|3823.7|3817.2|3820.2|3815.7|0
1639139400000|2021-12-10 12:30:00|3822.7||3822.2||3823.2||3821.7||0
1639139700000|2021-12-10 12:35:00|3821.7||3823.2||3823.2||3821.7||0
1639140000000|2021-12-10 12:40:00|3822.7||3823.2||3823.2||3822.2||0
1639140300000|2021-12-10 12:45:00|3822.7|3816.7|3818.2|3814.7|3822.7|3816.7|3818.2|3814.7|0
1639140600000|2021-12-10 12:50:00|3817.7|3814.2|3818.7|3814.2|3818.7|3814.7|3817.2|3814.2|0
1639140900000|2021-12-10 12:55:00|3819.2|3813.7|3819.2|3814.2|3819.7|3814.2|3819.2|3813.7|0
1639141200000|2021-12-10 13:00:00|3819.7||3819.2||3819.7||3818.7||0
1639141500000|2021-12-10 13:05:00||3813.7||3811.2||3813.7||3810.7|3
1639141800000|2021-12-10 13:10:00|3817.2|3810.7|3816.7|3811.2|3817.2|3811.2|3813.2|3809.7|0
1639142100000|2021-12-10 13:15:00|3816.2|3813.7|3818.2|3814.2|3818.2|3814.2|3816.2|3813.7|0
1639142400000|2021-12-10 13:20:00|3818.7||3819.7||3820.2||3818.7||2
1639142700000|2021-12-10 13:25:00|3820.2|3813.7|3823.7|3813.7|3823.7|3813.7|3819.7|3813.7|0
1639143000000|2021-12-10 13:30:00|3823.2|3814.2|3834.2|3828.7|3834.7|3828.7|3823.2|3814.2|0
1639143300000|2021-12-10 13:35:00|3834.7|3829.2|3840.7|3836.2|3840.7|3837.2|3834.7|3829.2|10
1639143600000|2021-12-10 13:40:00|3840.2|3835.7|3847.7|3841.2|3847.7|3841.2|3839.7|3835.7|1
1639143900000|2021-12-10 13:45:00|3847.2|3840.7|3842.2|3837.2|3847.2|3841.2|3840.7|3836.7|0
1639144200000|2021-12-10 13:50:00|3841.7|3836.7|3842.2|3837.2|3842.2|3837.2|3841.2|3836.7|0
1639144500000|2021-12-10 13:55:00||3836.7||3835.2||3836.7||3834.7|0
1639144800000|2021-12-10 14:00:00|3841.7|3835.7|3841.2|3836.2|3843.2|3836.2|3841.2|3835.7|0
1639145100000|2021-12-10 14:05:00|3840.7|3836.7|3843.2|3835.7|3843.2|3837.2|3840.7|3835.7|0
1639145400000|2021-12-10 14:10:00|3842.7|3836.2|3843.2|3837.2|3843.2|3837.2|3842.2|3836.2|0
1639145700000|2021-12-10 14:15:00|3842.7|3838.2|3842.7|3838.2|3844.2|3838.2|3842.7|3838.2|0
1639146000000|2021-12-10 14:20:00|3843.2|3837.7|3843.2|3837.2|3843.2|3838.2|3842.7|3836.7|0
1639146300000|2021-12-10 14:25:00|3842.7|3836.7|3843.2|3837.2|3843.7|3837.2|3841.7|3836.7|0
1639146600000|2021-12-10 14:30:00|3843.7|3838.2|3848.2|3843.2|3849.2|3843.2|3842.7|3837.2|0
1639146900000|2021-12-10 14:35:00|3848.7|3844.2|3852.7|3847.2|3853.2|3847.2|3845.2|3841.2|0
1639147200000|2021-12-10 14:40:00|3853.2|3848.2|3849.2|3845.7|3854.7|3848.2|3849.2|3845.7|0
1639147500000|2021-12-10 14:45:00|3849.7|3846.2|3841.7|3837.7|3849.7|3846.2|3841.7|3837.7|0
1639147800000|2021-12-10 14:50:00|3841.2|3838.2|3842.7|3837.2|3844.2|3838.2|3840.7|3837.2|0
1639148100000|2021-12-10 14:55:00|3842.2|3836.7|3845.2|3833.7|3845.7|3837.2|3840.7|3833.7|0
1639148400000|2021-12-10 15:00:00|3844.7|3834.7|3850.2|3844.2|3850.7|3844.2|3841.7|3834.7|0
1639148700000|2021-12-10 15:05:00|3850.7|3845.2|3850.2|3844.2|3851.2|3845.2|3849.2|3844.2|0
1639149000000|2021-12-10 15:10:00|3849.7|3843.7|3850.2|3844.2|3850.7|3844.2|3846.2|3842.2|0
1639149300000|2021-12-10 15:15:00|3849.7|3843.7|3858.7|3853.2|3859.2|3853.2|3848.7|3843.7|0
1639149600000|2021-12-10 15:20:00|3859.2|3854.2|3858.7|3852.2|3860.2|3854.2|3857.7|3852.2|0
1639149900000|2021-12-10 15:25:00|3857.2|3851.7|3854.7|3849.2|3857.2|3851.7|3852.2|3848.7|2
1639150200000|2021-12-10 15:30:00|3854.2|3848.7|3849.7|3845.2|3854.7|3849.2|3849.2|3845.2|1
1639150500000|2021-12-10 15:35:00|3849.2|3844.7|3849.7|3842.2|3849.7|3844.7|3849.2|3841.7|0
1639150800000|2021-12-10 15:40:00|3849.2|3841.7|3843.2|3837.7|3849.2|3841.7|3842.2|3837.7|0
1639151100000|2021-12-10 15:45:00|3842.7|3838.2|3841.2|3836.7|3842.7|3838.2|3841.2|3836.2|0
1639151400000|2021-12-10 15:50:00|3841.7|3837.2|3843.2|3837.7|3843.7|3837.7|3841.7|3837.2|0
1639151700000|2021-12-10 15:55:00|3843.7||3843.2||3844.2||3840.7||10
1639152000000|2021-12-10 16:00:00|3843.7|3838.2|3840.2|3836.7|3844.7|3838.7|3840.2|3836.7|0
1639152300000|2021-12-10 16:05:00|3839.7|3836.2|3836.2|3833.2|3839.7|3836.2|3835.7|3832.7|10
1639152600000|2021-12-10 16:10:00|3837.2|3832.7|3834.7|3831.2|3838.2|3832.7|3834.7|3830.7|19
1639152900000|2021-12-10 16:15:00|3836.2|3830.7|3836.2|3833.2|3836.2|3833.2|3836.2|3830.7|5
1639153200000|2021-12-10 16:20:00|3836.7|3832.7|3837.2|3833.2|3837.2|3833.2|3835.2|3832.2|3
1639153500000|2021-12-10 16:25:00|3837.7|3832.7|3846.2|3827.7|3846.2|3835.2|3837.2|3827.2|0
1639153800000|2021-12-10 16:30:00|3846.7|3827.2|3845.7|3825.7|3847.7|3828.2|3843.7|3822.2|0
1639154100000|2021-12-10 16:35:00|3845.2|3826.2|3847.7|3826.7|3858.2|3828.2|3844.2|3819.7|0
1639154400000|2021-12-10 16:40:00|3858.2|3822.2|3861.2|3823.2|3866.7|3823.2|3857.7|3814.2|0
1639154700000|2021-12-10 16:45:00|3869.2|3823.7|3862.7|3824.2|3869.2|3824.2|3860.7|3823.7|0
1639155000000|2021-12-10 16:50:00|3870.7|3824.7|3860.7|3824.2|3870.7|3825.7|3860.7|3814.2|0
1639155300000|2021-12-10 16:55:00|3869.2|3823.2|3859.7|3823.7|3870.7|3823.7|3859.7|3823.2|0
1639155900000|2021-12-10 17:05:00|3868.2|3822.7|3868.2|3823.7|3868.2|3823.7|3859.2|3814.2|0
1639156200000|2021-12-10 17:10:00|3870.7|3824.2|3867.7|3824.2|3870.7|3824.2|3867.7|3824.2|0
1639156500000|2021-12-10 17:15:00|3867.2|3815.7|3866.7|3817.2|3867.2|3824.7|3866.7|3814.2|0
1639156800000|2021-12-10 17:20:00|3866.2|3814.2|3865.2|3818.7|3870.7|3818.7|3865.2|3814.2|0
1639157100000|2021-12-10 17:25:00|3864.7|3814.2|3864.2|3819.7|3870.7|3819.7|3864.2|3814.2|0
1639157700000|2021-12-10 17:35:00|3863.7|3814.2|3862.7|3821.2|3870.7|3821.2|3862.7|3814.2|0
1639158000000|2021-12-10 17:40:00|3870.7|3821.7|3860.7|3821.7|3870.7|3822.7|3860.7|3814.2|0
1639158600000|2021-12-10 17:50:00|3860.2|3814.2|3867.7|3822.7|3868.7|3822.7|3860.2|3814.2|0
1639159200000|2021-12-10 18:00:00|3870.7|3823.2|3867.2|3823.2|3870.7|3823.2|3867.2|3823.2|0
1639159500000|2021-12-10 18:05:00|3870.7|3823.7|3866.7|3823.7|3870.7|3823.7|3866.7|3823.7|0
1639160700000|2021-12-10 18:25:00|3866.2|3814.2|3866.2|3824.2|3866.2|3824.2|3866.2|3814.2|0
1639161000000|2021-12-10 18:30:00|3870.7|3824.7|3865.2|3825.2|3870.7|3825.2|3865.2|3814.2|0
1639161600000|2021-12-10 18:40:00|3870.7|3823.7|3864.7|3823.7|3870.7|3823.7|3864.7|3823.7|0
1639161900000|2021-12-10 18:45:00|3864.2|3814.2|3864.2|3816.2|3864.2|3816.2|3864.2|3814.2|0
1639162800000|2021-12-10 19:00:00|3863.2|3816.7|3863.2|3825.7|3863.2|3825.7|3863.2|3816.7|0
1639163100000|2021-12-10 19:05:00|3870.7|3824.7|3861.7|3814.2|3870.7|3824.7|3861.7|3814.2|0
1639163400000|2021-12-10 19:10:00|3870.7||3861.2||3870.7||3861.2||0
1639164900000|2021-12-10 19:35:00|3869.7||3868.2||3869.7||3860.7||0
1639165200000|2021-12-10 19:40:00|3870.7||3867.7||3870.7||3867.7||0
1639166700000|2021-12-10 20:05:00|3870.7||3867.2||3870.7||3867.2||0
1639167000000|2021-12-10 20:10:00|3870.7||3866.2||3870.7||3866.2||0
1639167300000|2021-12-10 20:15:00|3870.7||3865.7||3870.7||3865.7||0
1639167600000|2021-12-10 20:20:00|3870.7||3865.2||3870.7||3865.2||0
1639167900000|2021-12-10 20:25:00|3870.7||3870.7||3870.7||3864.7||0
1639168200000|2021-12-10 20:30:00|3864.2||3863.2||3870.7||3863.2||0
1639168500000|2021-12-10 20:35:00|3870.7||3862.7||3870.7||3862.7||0
1639168800000|2021-12-10 20:40:00|3870.7||3861.7||3870.7||3861.7||0
1639169100000|2021-12-10 20:45:00|3863.2||3870.7||3870.7||3862.7||0
1639378800000|2021-12-13 07:00:00|3871.2|3822.7|3869.7|3812.7|3871.2|3824.7|3869.7|3811.7|0
1639379400000|2021-12-13 07:10:00|3869.2|3813.2|3869.2|3813.2|3869.2|3813.2|3869.2|3813.2|0
1639381500000|2021-12-13 07:45:00|3868.7|3813.7|3868.7|3813.7|3868.7|3813.7|3868.7|3813.7|0
1639381800000|2021-12-13 07:50:00||3811.7||3811.7||3811.7||3811.7|0
1639382100000|2021-12-13 07:55:00|3868.2|3818.2|3861.7|3824.7|3868.2|3824.7|3859.7|3818.2|0
1639382400000|2021-12-13 08:00:00|3860.2|3830.7|3841.7|3837.2|3868.2|3837.2|3841.2|3823.2|0
1639382700000|2021-12-13 08:05:00|3842.2|3837.7|3845.7|3839.2|3847.2|3842.2|3842.2|3837.7|0
1639383000000|2021-12-13 08:10:00|3846.2|3839.7|3850.2|3845.2|3850.2|3845.2|3845.7|3839.7|0
1639383300000|2021-12-13 08:15:00|3850.7|3845.7|3857.2|3852.2|3857.2|3853.2|3850.7|3845.7|0
1639383600000|2021-12-13 08:20:00|3857.7|3852.7|3857.7|3853.2|3858.2|3853.2|3857.7|3851.7|0
1639383900000|2021-12-13 08:25:00|3858.2|3853.7|3855.7|3851.2|3858.7|3854.2|3855.2|3849.7|0
1639384200000|2021-12-13 08:30:00|3855.2|3852.2|3864.2|3859.2|3864.7|3859.2|3855.2|3852.2|0
1639384500000|2021-12-13 08:35:00|3864.7|3859.7|3868.2|3863.2|3868.7|3863.2|3864.2|3858.7|0
1639384800000|2021-12-13 08:40:00|3868.7|3863.7|3869.7|3865.2|3870.2|3865.2|3868.2|3863.7|0
1639385100000|2021-12-13 08:45:00|3870.2|3865.7|3873.7|3869.2|3874.2|3869.2|3869.2|3864.2|1
1639385400000|2021-12-13 08:50:00|3874.2|3870.2|3877.2|3873.2|3877.7|3873.2|3873.7|3870.2|0
1639385700000|2021-12-13 08:55:00|3877.7|3874.2|3876.7|3872.2|3878.2|3874.2|3876.7|3871.2|0
1639386000000|2021-12-13 09:00:00|3877.7|3873.2|3883.2|3878.7|3888.2|3878.7|3877.7|3869.2|0
1639386300000|2021-12-13 09:05:00|3883.7|3879.7|3883.2|3878.2|3885.7|3880.7|3883.2|3878.2|0
1639386600000|2021-12-13 09:10:00|3883.7|3878.7|3897.7|3868.7|3902.7|3884.7|3883.7|3860.7|0
1639386900000|2021-12-13 09:15:00|3900.7|3869.2|3886.2|3881.2|3900.7|3883.7|3885.2|3869.2|0
1639387200000|2021-12-13 09:20:00|3885.7|3880.7|3885.7|3881.2|3885.7|3882.2|3883.2|3878.7|2
1639387500000|2021-12-13 09:25:00|3885.2|3881.7|3887.2|3883.2|3887.7|3884.2|3884.7|3881.2|1
1639387800000|2021-12-13 09:30:00|3886.7|3882.7|3886.2|3881.2|3886.7|3883.2|3885.2|3879.7|0
1639388100000|2021-12-13 09:35:00|3885.7|3880.7|3886.2|3881.2|3886.7|3882.2|3884.2|3879.7|0
1639388400000|2021-12-13 09:40:00|3886.7|3881.7|3888.2|3883.7|3888.7|3885.2|3886.7|3881.7|0
1639388700000|2021-12-13 09:45:00|3887.7|3883.2|3887.2|3883.2|3887.7|3883.2|3884.2|3879.2|0
1639389000000|2021-12-13 09:50:00|3887.7|3883.7|3889.2|3884.2|3889.7|3885.2|3886.7|3882.7|5
1639389300000|2021-12-13 09:55:00|3888.7|3883.7|3888.2|3884.2|3888.7|3884.2|3888.2|3882.7|0
1639389600000|2021-12-13 10:00:00|3888.7|3884.7|3895.7|3891.2|3895.7|3891.2|3888.2|3884.7|0
1639389900000|2021-12-13 10:05:00|3896.2|3891.7|3896.2|3890.7|3899.7|3895.2|3896.2|3890.7|1
1639390200000|2021-12-13 10:10:00|3895.2|3890.2|3897.2|3891.7|3897.7|3894.2|3895.2|3889.7|0
1639390500000|2021-12-13 10:15:00|3896.2|3891.2|3894.2|3889.2|3896.2|3891.2|3894.2|3888.7|0
1639390800000|2021-12-13 10:20:00|3893.7|3889.7|3891.2|3886.2|3893.7|3890.2|3891.2|3886.2|0
1639391100000|2021-12-13 10:25:00|3890.7|3885.7|3890.2|3886.2|3890.7|3886.2|3890.2|3884.2|0
1639391400000|2021-12-13 10:30:00|3890.7|3885.7|3891.2|3885.2|3891.2|3887.2|3890.7|3884.2|0
1639391700000|2021-12-13 10:35:00|3890.7|3884.7|3890.2|3886.2|3890.7|3886.2|3889.2|3883.7|0
1639392000000|2021-12-13 10:40:00|3890.7|3886.7|3894.2|3890.2|3894.7|3890.2|3890.7|3886.7|0
1639392300000|2021-12-13 10:45:00|3894.7|3890.7|3895.2|3891.2|3895.2|3891.2|3894.2|3889.7|1
1639392600000|2021-12-13 10:50:00|3895.7|3890.7|3893.7|3889.2|3895.7|3890.7|3892.2|3886.7|0
1639392900000|2021-12-13 10:55:00|3893.2|3888.7|3893.2|3888.2|3893.7|3889.2|3893.2|3887.7|0
1639393200000|2021-12-13 11:00:00|3892.7|3887.7|3894.2|3890.2|3894.2|3890.2|3892.2|3886.7|0
1639393500000|2021-12-13 11:05:00|3894.7|3889.7|3896.2|3892.2|3896.2|3892.2|3894.2|3889.2|0
1639393800000|2021-12-13 11:10:00|3896.7|3892.7|3897.2|3892.2|3897.2|3893.2|3896.7|3891.7|0
1639394100000|2021-12-13 11:15:00|3896.7|3891.7|3896.2|3890.7|3896.7|3892.2|3896.2|3890.7|0
1639394400000|2021-12-13 11:20:00||3891.2||3890.2||3891.2||3890.2|0
1639394700000|2021-12-13 11:25:00|3895.2|3890.7|3894.2|3888.7|3895.2|3891.2|3894.2|3888.7|0
1639395000000|2021-12-13 11:30:00|3893.7|3889.2|3895.2|3890.7|3895.2|3891.2|3893.2|3889.2|0
1639395300000|2021-12-13 11:35:00|3894.2|3891.2|3894.2|3889.2|3894.7|3891.2|3894.2|3888.7|0
1639395600000|2021-12-13 11:40:00|3893.7|3888.7|3895.2|3889.7|3895.2|3890.2|3893.2|3888.7|0
1639395900000|2021-12-13 11:45:00|3894.7|3889.2|3892.2|3887.2|3894.7|3889.2|3892.2|3887.2|0
1639396200000|2021-12-13 11:50:00|3893.2|3887.7|3894.2|3889.2|3894.7|3890.2|3893.2|3887.7|0
1639396500000|2021-12-13 11:55:00|3893.7|3888.7|3893.7|3889.2|3893.7|3889.2|3893.2|3888.2|0
1639396800000|2021-12-13 12:00:00|3893.2|3888.2|3892.7|3887.7|3902.7|3888.7|3892.7|3872.7|0
1639397100000|2021-12-13 12:05:00|3892.2|3888.2|3891.7|3887.2|3892.2|3888.7|3891.7|3886.7|0
1639397400000|2021-12-13 12:10:00|3891.2|3886.7|3889.7|3884.7|3891.2|3887.2|3889.7|3884.2|53
1639397700000|2021-12-13 12:15:00||3885.2||3885.2||3885.7||3885.2|311
1639398000000|2021-12-13 12:20:00|3890.2|3885.7|3892.7|3888.7|3892.7|3888.7|3890.2|3885.7|0
1639398300000|2021-12-13 12:25:00||3888.2||3887.7||3888.7||3887.7|301
1639398600000|2021-12-13 12:30:00||3887.2||3887.7||3888.7||3887.2|356
1639398900000|2021-12-13 12:35:00|3893.2|3887.2|3894.7|3890.7|3895.2|3890.7|3893.2|3887.2|157
1639399200000|2021-12-13 12:40:00||3890.2||3889.7||3890.2||3889.2|0
1639399500000|2021-12-13 12:45:00|3894.2|3889.2|3892.7|3887.7|3894.2|3889.2|3892.7|3887.7|0
1639399800000|2021-12-13 12:50:00|3893.2|3888.2|3895.7|3888.7|3895.7|3888.7|3893.2|3888.2|0
1639400100000|2021-12-13 12:55:00|3896.2|3889.2|3896.7|3892.2|3896.7|3892.2|3895.7|3889.2|0
1639400400000|2021-12-13 13:00:00|3897.2|3892.7|3897.7|3892.2|3897.7|3893.2|3897.2|3892.2|0
1639400700000|2021-12-13 13:05:00|3897.2|3891.7|3894.7|3889.7|3897.2|3892.2|3894.7|3889.2|0
1639401000000|2021-12-13 13:10:00|3895.2|3890.2|3895.7|3891.2|3895.7|3891.7|3895.2|3890.2|0
1639401300000|2021-12-13 13:15:00|3895.2|3890.7|3894.7|3889.7|3895.2|3890.7|3894.7|3889.7|0
1639401600000|2021-12-13 13:20:00|3894.2|3889.2|3893.7|3888.7|3894.2|3889.2|3893.7|3888.2|0
1639401900000|2021-12-13 13:25:00|3893.2|3888.2|3892.7|3887.2|3893.2|3888.2|3892.7|3887.2|0
1639402200000|2021-12-13 13:30:00|3893.2|3887.7|3893.7|3889.7|3894.2|3889.7|3893.2|3887.2|0
1639402500000|2021-12-13 13:35:00|3894.2|3890.2|3896.7|3892.7|3896.7|3892.7|3893.7|3890.2|0
1639402800000|2021-12-13 13:40:00|3897.2|3892.2|3896.7|3891.7|3898.2|3893.7|3896.7|3891.7|0
1639403100000|2021-12-13 13:45:00|3896.2|3891.2|3895.7|3891.7|3896.2|3891.7|3895.7|3891.2|0
1639403400000|2021-12-13 13:50:00|3895.2|3891.2|3894.7|3890.7|3895.2|3891.7|3894.7|3890.2|0
1639403700000|2021-12-13 13:55:00|3894.2|3890.2|3893.7|3888.7|3894.2|3890.2|3893.7|3888.7|0
1639404000000|2021-12-13 14:00:00|3893.2|3888.2|3892.7|3887.7|3893.2|3888.7|3892.7|3887.2|0
1639404300000|2021-12-13 14:05:00|3893.2|3888.2|3894.2|3889.7|3894.2|3889.7|3893.2|3888.2|0
1639404600000|2021-12-13 14:10:00|3894.7|3890.2|3894.7|3890.2|3894.7|3890.7|3894.7|3889.7|0
1639404900000|2021-12-13 14:15:00|3894.2|3889.7|3891.7|3886.2|3894.2|3890.7|3891.7|3886.2|0
1639405200000|2021-12-13 14:20:00|3892.2|3886.7|3890.7|3885.2|3892.2|3887.7|3889.7|3884.2|3
1639405500000|2021-12-13 14:25:00|3890.2|3884.7|3887.7|3882.2|3890.2|3884.7|3887.7|3882.2|0
1639405800000|2021-12-13 14:30:00|3886.7|3882.7|3884.7|3879.7|3886.7|3882.7|3881.7|3876.2|2
1639406100000|2021-12-13 14:35:00|3885.2|3879.2|3887.7|3882.2|3890.7|3886.7|3885.2|3879.2|0
1639406400000|2021-12-13 14:40:00|3888.2|3881.7|3893.7|3889.2|3893.7|3889.7|3887.7|3881.7|0
1639406700000|2021-12-13 14:45:00|3894.2|3888.7|3894.7|3886.7|3895.2|3889.7|3893.7|3886.7|1
1639407000000|2021-12-13 14:50:00|3894.2|3886.2|3886.2|3882.2|3894.2|3886.2|3885.7|3882.2|0
1639407300000|2021-12-13 14:55:00|3885.7|3881.7|3884.7|3880.7|3890.2|3883.7|3884.7|3880.7|0
1639407600000|2021-12-13 15:00:00|3884.2|3880.2|3887.2|3880.7|3887.2|3880.7|3884.2|3880.2|2
1639407900000|2021-12-13 15:05:00|3887.7|3881.7|3891.2|3884.7|3891.2|3884.7|3887.2|3881.7|0
1639408200000|2021-12-13 15:10:00|3891.7|3884.2|3891.2|3886.7|3892.7|3886.7|3890.7|3884.2|0
1639408500000|2021-12-13 15:15:00|3891.7|3887.2|3893.7|3885.7|3894.2|3887.7|3891.7|3885.7|0
1639408800000|2021-12-13 15:20:00|3893.2|3885.2|3876.7|3872.7|3893.2|3885.2|3876.2|3872.7|1
1639409100000|2021-12-13 15:25:00|3876.2|3873.2|3865.2|3858.7|3876.7|3873.2|3862.7|3858.2|0
1639409400000|2021-12-13 15:30:00|3864.7|3858.2|3862.7|3857.7|3864.7|3858.7|3862.7|3857.7|0
1639409700000|2021-12-13 15:35:00|3862.2|3858.2|3860.7|3857.2|3864.2|3858.2|3860.2|3856.7|11
1639410000000|2021-12-13 15:40:00|3861.2|3856.7|3864.7|3858.7|3865.2|3858.7|3859.7|3856.2|0
1639410300000|2021-12-13 15:45:00|3865.2|3859.2|3868.7|3864.2|3870.2|3864.7|3865.2|3859.2|0
1639410600000|2021-12-13 15:50:00|3869.2|3864.7|3872.2|3867.7|3873.7|3867.7|3869.2|3864.7|10
1639410900000|2021-12-13 15:55:00|3871.7|3867.2|3871.2|3866.7|3872.7|3867.2|3869.7|3866.2|0
1639411200000|2021-12-13 16:00:00|3870.7|3866.2|3864.7|3859.7|3870.7|3866.7|3864.2|3859.7|0
1639411500000|2021-12-13 16:05:00|3864.2|3860.2|3867.2|3861.7|3867.7|3861.7|3864.2|3860.2|0
1639411800000|2021-12-13 16:10:00|3866.7|3861.2|3862.7|3858.7|3866.7|3861.2|3862.7|3858.7|0
1639412100000|2021-12-13 16:15:00|3863.2||3864.7||3864.7||3863.2||0
1639412400000|2021-12-13 16:20:00|3864.2||3863.7||3865.2||3863.7||1
1639412700000|2021-12-13 16:25:00|3864.2|3859.2|3872.2|3858.7|3872.2|3860.7|3863.7|3858.7|1
1639413000000|2021-12-13 16:30:00|3871.7||3872.7||3876.7||3871.2||0
1639413300000|2021-12-13 16:35:00|3873.2||3874.7||3886.7||3872.7||0
1639413600000|2021-12-13 16:40:00|3887.2||3886.7||3887.2||3886.7||0
1639415700000|2021-12-13 17:15:00||3859.2||3858.7||3859.2||3858.7|0
1639419300000|2021-12-13 18:15:00||3848.2||3849.7||3849.7||3840.7|0
1639419600000|2021-12-13 18:20:00||3841.2||3841.7||3850.2||3841.2|0
1639419900000|2021-12-13 18:25:00||3829.2||3842.2||3842.2||3829.2|0
1639420200000|2021-12-13 18:30:00||3829.2||3842.7||3842.7||3829.2|0
1639420500000|2021-12-13 18:35:00||3834.2||3843.2||3843.2||3834.2|0
1639420800000|2021-12-13 18:40:00||3834.7||3843.7||3843.7||3834.7|0
1639422600000|2021-12-13 19:10:00||3835.2||3844.2||3844.2||3835.2|0
1639423500000|2021-12-13 19:25:00||3835.7||3845.2||3845.2||3829.2|0
1639424100000|2021-12-13 19:35:00||3829.2||3845.7||3845.7||3829.2|0
1639424400000|2021-12-13 19:40:00||3837.2||3846.2||3846.2||3837.2|0
1639425000000|2021-12-13 19:50:00||3829.2||3847.7||3847.7||3829.2|0
1639425300000|2021-12-13 19:55:00||3839.2||3848.2||3848.2||3839.2|0
1639425600000|2021-12-13 20:00:00||3839.7||3848.7||3848.7||3839.7|0
1639425900000|2021-12-13 20:05:00||3829.2||3849.2||3849.2||3829.2|0
1639426800000|2021-12-13 20:20:00||3829.2||3849.7||3849.7||3829.2|0
1639427100000|2021-12-13 20:25:00||3841.2||3850.2||3850.2||3841.2|0
1639427700000|2021-12-13 20:35:00||3829.2||3850.7||3850.7||3829.2|0
1639428300000|2021-12-13 20:45:00||3829.2||3829.2||3848.7||3829.2|0
1639465200000|2021-12-14 07:00:00|3898.7|3837.2|3950.7|3829.7|3951.7|3837.2|3898.7|3829.7|0
1639466100000|2021-12-14 07:15:00|3893.7||3893.7||3893.7||3893.7||0
1639466700000|2021-12-14 07:25:00|3893.2||3893.2||3893.2||3893.2||0
1639467000000|2021-12-14 07:30:00||3830.2||3845.2||3845.2||3830.2|0
1639467600000|2021-12-14 07:40:00||3845.7||3845.7||3845.7||3845.7|0
1639467900000|2021-12-14 07:45:00||3846.2||3846.2||3846.2||3846.2|0
1639468200000|2021-12-14 07:50:00||3846.7||3846.2||3846.7||3846.2|0
1639468500000|2021-12-14 07:55:00|3892.2|3846.7|3882.7|3846.7|3892.2|3856.7|3882.2|3846.2|0
1639468800000|2021-12-14 08:00:00|3882.2|3847.2|3882.2|3847.7|3882.7|3855.7|3881.2|3846.2|0
1639469100000|2021-12-14 08:05:00|3881.2|3848.2|3874.2|3868.7|3881.2|3868.7|3868.7|3848.2|0
1639469400000|2021-12-14 08:10:00|3873.7|3869.2|3875.2|3869.7|3876.7|3870.7|3873.7|3869.2|0
1639469700000|2021-12-14 08:15:00|3874.7|3869.2|3873.2|3868.7|3876.2|3869.7|3872.7|3868.7|0
1639470000000|2021-12-14 08:20:00|3873.7|3868.2|3873.7|3869.7|3875.2|3869.7|3870.2|3866.2|0
1639470300000|2021-12-14 08:25:00|3873.2|3869.2|3871.7|3865.7|3873.2|3869.7|3871.2|3865.2|0
1639470600000|2021-12-14 08:30:00|3871.2|3866.2|3870.7|3865.7|3872.2|3866.7|3869.7|3865.2|0
1639470900000|2021-12-14 08:35:00|3870.2|3865.2|3868.7|3862.2|3870.7|3865.7|3868.7|3861.7|0
1639471200000|2021-12-14 08:40:00|3867.2|3861.7|3864.7|3859.2|3867.2|3861.7|3861.7|3857.7|0
1639471500000|2021-12-14 08:45:00|3865.2|3859.7|3859.7|3853.7|3867.2|3861.2|3859.7|3853.7|0
1639471800000|2021-12-14 08:50:00|3858.7|3854.2|3861.7|3857.2|3862.2|3857.2|3858.7|3853.7|0
1639472100000|2021-12-14 08:55:00|3861.2|3856.7|3859.7|3854.7|3862.7|3857.2|3859.7|3854.7|0
1639472400000|2021-12-14 09:00:00|3860.2|3855.2|3864.2|3859.2|3864.7|3859.2|3858.7|3853.7|0
1639472700000|2021-12-14 09:05:00|3864.7|3859.7|3868.7|3863.2|3869.7|3864.2|3864.2|3858.7|0
1639473000000|2021-12-14 09:10:00|3868.2|3862.7|3861.7|3856.7|3868.2|3863.2|3861.7|3856.7|0
1639473300000|2021-12-14 09:15:00|3862.2|3857.2|3863.7|3858.2|3864.7|3860.2|3862.2|3856.7|0
1639473600000|2021-12-14 09:20:00|3863.2|3857.7|3859.2|3853.7|3863.2|3858.2|3859.2|3853.7|4
1639473900000|2021-12-14 09:25:00|3858.7|3853.2|3856.2|3850.7|3858.7|3853.7|3856.2|3850.7|0
1639474200000|2021-12-14 09:30:00|3855.7|3850.2|3855.2|3850.2|3855.7|3850.2|3853.2|3848.7|0
1639474500000|2021-12-14 09:35:00|3854.7|3849.7|3847.2|3842.7|3854.7|3849.7|3847.2|3842.7|2
1639474800000|2021-12-14 09:40:00|3846.7|3842.2|3847.2|3841.7|3848.2|3843.7|3845.2|3840.2|0
1639475100000|2021-12-14 09:45:00|3847.7|3842.2|3846.2|3841.2|3850.2|3844.7|3846.2|3841.2|0
1639475400000|2021-12-14 09:50:00|3845.7|3840.7|3842.2|3836.2|3845.7|3840.7|3842.2|3836.2|0
1639475700000|2021-12-14 09:55:00|3842.7|3836.7|3842.7|3837.7|3842.7|3837.7|3842.2|3836.7|0
1639476000000|2021-12-14 10:00:00|3842.2|3838.2|3844.7|3839.7|3845.2|3840.7|3842.2|3838.2|0
1639476300000|2021-12-14 10:05:00|3844.2|3839.2|3848.2|3843.2|3848.2|3843.2|3843.2|3838.2|275
1639476600000|2021-12-14 10:10:00|3848.7|3842.7|3850.2|3844.7|3850.2|3844.7|3846.2|3841.2|0
1639476900000|2021-12-14 10:15:00|3850.7|3845.2|3846.2|3841.7|3850.7|3845.7|3844.2|3839.2|13
1639477200000|2021-12-14 10:20:00|3846.7|3842.2|3850.2|3845.7|3850.7|3845.7|3846.7|3842.2|69
1639477500000|2021-12-14 10:25:00|3850.7|3846.7|3851.2|3846.7|3852.2|3846.7|3850.2|3846.7|720
1639477800000|2021-12-14 10:30:00|3851.7|3847.2|3852.2|3847.7|3853.2|3847.7|3851.2|3847.2|0
1639478100000|2021-12-14 10:35:00|3851.7|3846.7|3850.2|3845.7|3851.7|3846.7|3850.2|3845.2|0
1639478400000|2021-12-14 10:40:00|3850.7|3846.2|3849.2|3845.2|3852.2|3847.7|3849.2|3845.2|0
1639478700000|2021-12-14 10:45:00|3849.7|3845.7|3848.2|3843.7|3849.7|3845.7|3848.2|3843.2|4
1639479000000|2021-12-14 10:50:00|3847.7|3843.2|3847.2|3841.7|3848.7|3843.2|3846.2|3841.7|0
1639479300000|2021-12-14 10:55:00|3847.7|3842.2|3852.2|3846.7|3852.2|3846.7|3847.7|3842.2|46
1639479600000|2021-12-14 11:00:00|3851.7|3846.2|3853.2|3847.7|3853.2|3847.7|3851.2|3846.2|0
1639479900000|2021-12-14 11:05:00|3852.7|3847.2|3851.2|3846.7|3853.2|3847.7|3851.2|3846.2|0
1639480200000|2021-12-14 11:10:00|3851.7|3847.2|3850.7|3845.7|3852.7|3847.7|3850.2|3845.7|0
1639480500000|2021-12-14 11:15:00|3851.2|3846.2|3852.2|3846.7|3852.2|3846.7|3851.2|3846.2|0
1639480800000|2021-12-14 11:20:00|3852.7|3847.2|3854.2|3849.7|3854.7|3849.7|3852.7|3847.2|0
1639481100000|2021-12-14 11:25:00|3853.7|3849.2|3851.2|3846.7|3853.7|3849.7|3851.2|3846.7|3
1639481400000|2021-12-14 11:30:00|3850.7|3846.2|3850.2|3845.2|3851.7|3846.7|3850.2|3845.2|0
1639481700000|2021-12-14 11:35:00|3850.7|3845.7|3849.2|3844.7|3850.7|3845.7|3849.2|3844.7|0
1639482000000|2021-12-14 11:40:00|3848.7|3844.2|3851.2|3845.7|3851.2|3845.7|3846.2|3843.7|60
1639482300000|2021-12-14 11:45:00|3850.7|3846.2|3847.2|3842.7|3850.7|3846.7|3847.2|3842.7|4
1639482600000|2021-12-14 11:50:00|3846.7|3842.2|3846.7|3840.7|3846.7|3842.2|3844.2|3839.7|0
1639482900000|2021-12-14 11:55:00|3846.2|3840.2|3845.2|3840.7|3846.2|3840.7|3845.2|3840.2|0
1639483200000|2021-12-14 12:00:00|3853.2|3838.2|3847.2|3841.7|3853.2|3841.7|3846.2|3832.7|0
1639483500000|2021-12-14 12:05:00|3847.7|3842.2|3849.2|3844.7|3849.7|3844.7|3847.2|3842.2|0
1639483800000|2021-12-14 12:10:00|3849.7|3845.7|3851.7|3847.7|3852.2|3847.7|3849.2|3845.7|0
1639484100000|2021-12-14 12:15:00|3852.2|3847.2|3854.2|3848.7|3854.7|3849.7|3852.2|3847.2|2
1639484400000|2021-12-14 12:20:00|3854.7|3849.2|3857.2|3851.7|3857.2|3851.7|3854.7|3849.2|0
1639484700000|2021-12-14 12:25:00|3857.7|3852.7|3857.2|3852.7|3857.7|3852.7|3857.2|3852.7|0
1639485000000|2021-12-14 12:30:00|3857.7|3852.2|3856.2|3850.7|3857.7|3852.7|3856.2|3850.7|0
1639485300000|2021-12-14 12:35:00|3855.7|3850.2|3853.2|3847.7|3855.7|3850.2|3853.2|3847.7|0
1639485600000|2021-12-14 12:40:00|3852.7|3848.2|3852.7|3847.7|3852.7|3848.7|3852.2|3847.7|2
1639485900000|2021-12-14 12:45:00|3853.2|3847.2|3852.2|3847.7|3853.2|3847.7|3852.2|3847.2|0
1639486200000|2021-12-14 12:50:00|3851.7|3847.2|3851.2|3846.7|3851.7|3847.2|3851.2|3845.7|0
1639486500000|2021-12-14 12:55:00|3851.7||3851.2||3851.7||3851.2||0
1639486800000|2021-12-14 13:00:00|3851.7|3846.2|3852.2|3847.7|3852.7|3847.7|3851.7|3846.2|0
1639487100000|2021-12-14 13:05:00|3852.7|3847.2|3852.2|3847.7|3852.7|3847.7|3852.2|3847.2|0
1639487400000|2021-12-14 13:10:00|3852.7|3848.2|3853.2|3848.7|3853.2|3848.7|3852.7|3848.2|0
1639487700000|2021-12-14 13:15:00|3852.7|3848.2|3852.2|3847.2|3852.7|3848.2|3852.2|3847.2|0
1639488000000|2021-12-14 13:20:00|3851.7|3847.7|3850.2|3845.2|3851.7|3847.7|3850.2|3845.2|0
1639488300000|2021-12-14 13:25:00|3849.7|3845.7|3848.2|3843.7|3849.7|3845.7|3848.2|3843.7|0
1639488600000|2021-12-14 13:30:00|3847.7|3843.2|3840.2|3834.7|3847.7|3843.2|3840.2|3834.7|0
1639488900000|2021-12-14 13:35:00|3839.7|3835.2|3839.2|3834.2|3839.7|3835.2|3839.2|3833.7|0
1639489200000|2021-12-14 13:40:00|3838.7|3833.7|3837.2|3830.2|3838.7|3833.7|3837.2|3830.2|0
1639489500000|2021-12-14 13:45:00|3836.7|3830.7|3832.2|3827.7|3836.7|3830.7|3832.2|3827.2|0
1639489800000|2021-12-14 13:50:00|3831.7|3827.2|3832.2|3827.2|3832.7|3828.2|3830.2|3824.7|5
1639490100000|2021-12-14 13:55:00|3832.7|3827.7|3833.2|3828.2|3834.2|3829.2|3832.7|3827.7|0
1639490400000|2021-12-14 14:00:00|3832.2|3827.7|3835.2|3830.2|3835.2|3830.2|3832.2|3827.7|0
1639490700000|2021-12-14 14:05:00|3834.7|3829.7|3833.2|3828.2|3834.7|3830.2|3833.2|3828.2|0
1639491000000|2021-12-14 14:10:00|3832.7|3827.7|3830.2|3825.7|3832.7|3828.2|3830.2|3825.7|0
1639491300000|2021-12-14 14:15:00|3830.7|3826.2|3830.2|3825.2|3830.7|3826.2|3830.2|3824.7|0
1639491600000|2021-12-14 14:20:00|3829.2|3824.7|3827.2|3822.2|3829.2|3825.2|3827.2|3821.7|3
1639491900000|2021-12-14 14:25:00|3827.7|3822.7|3826.2|3821.2|3827.7|3823.2|3826.2|3821.2|0
1639492200000|2021-12-14 14:30:00|3825.7|3820.7|3821.2|3816.7|3827.2|3821.7|3821.2|3816.2|0
1639492500000|2021-12-14 14:35:00|3821.7|3816.2|3825.2|3820.2|3825.2|3820.2|3821.2|3815.7|0
1639492800000|2021-12-14 14:40:00|3825.7|3820.7|3831.2|3825.2|3831.2|3825.2|3825.7|3820.7|0
1639493100000|2021-12-14 14:45:00|3831.7|3826.2|3828.2|3823.2|3832.2|3827.2|3826.2|3820.7|0
1639493400000|2021-12-14 14:50:00|3828.7|3823.7|3816.2|3811.2|3828.7|3824.2|3816.2|3810.7|1
1639493700000|2021-12-14 14:55:00|3816.7|3810.7|3814.2|3808.7|3819.7|3814.2|3814.2|3808.7|2
1639494000000|2021-12-14 15:00:00|3813.7|3808.2|3802.2|3797.7|3814.2|3809.2|3802.2|3797.7|3
1639494300000|2021-12-14 15:05:00|3801.7|3797.2|3803.2|3797.7|3804.7|3799.7|3801.2|3796.2|0
1639494600000|2021-12-14 15:10:00|3803.7|3798.2|3800.2|3794.7|3804.2|3798.7|3799.2|3793.2|0
1639494900000|2021-12-14 15:15:00|3799.7|3794.2|3804.2|3799.2|3804.7|3799.2|3798.2|3792.7|6
1639495200000|2021-12-14 15:20:00|3804.7|3799.7|3810.7|3804.2|3810.7|3804.7|3804.2|3799.7|44
1639495500000|2021-12-14 15:25:00|3810.2|3805.2|3818.7|3812.2|3819.2|3812.2|3809.7|3805.2|1
1639495800000|2021-12-14 15:30:00|3818.2|3811.7|3817.2|3811.2|3820.7|3814.2|3814.7|3811.2|14
1639496100000|2021-12-14 15:35:00|3816.7|3810.7|3814.7|3809.2|3816.7|3811.2|3814.2|3808.7|0
1639496400000|2021-12-14 15:40:00|3814.2|3808.7|3808.2|3803.2|3814.2|3808.7|3807.2|3803.2|0
1639496700000|2021-12-14 15:45:00|3808.7|3802.7|3798.2|3794.2|3808.7|3802.7|3797.7|3793.7|0
1639497000000|2021-12-14 15:50:00|3797.7|3793.7|3793.2|3787.2|3797.7|3793.7|3790.7|3786.7|0
1639497300000|2021-12-14 15:55:00|3791.7|3786.7|3789.7|3784.7|3791.7|3787.2|3787.7|3784.2|0
1639497600000|2021-12-14 16:00:00|3789.2|3785.7|3797.7|3790.7|3797.7|3790.7|3788.7|3785.7|4
1639497900000|2021-12-14 16:05:00|3798.2|3791.2|3801.2|3795.7|3802.2|3795.7|3798.2|3791.2|0
1639498200000|2021-12-14 16:10:00|3800.7|3795.2|3796.2|3792.2|3801.7|3795.7|3796.2|3792.2|3
1639498500000|2021-12-14 16:15:00|3796.7|3792.7|3795.7|3790.7|3797.7|3792.7|3794.2|3790.2|0
1639498800000|2021-12-14 16:20:00|3795.2|3791.7|3796.7|3792.7|3798.7|3792.7|3795.2|3791.7|111
1639499100000|2021-12-14 16:25:00|3796.2|3792.2|3804.2|3788.7|3804.2|3792.7|3796.2|3788.7|0
1639499400000|2021-12-14 16:30:00|3804.7|3788.2|3802.7|3783.7|3806.2|3789.7|3802.7|3783.7|0
1639499700000|2021-12-14 16:35:00|3801.7|3783.2|3805.2|3776.2|3809.7|3783.7|3799.2|3772.7|0
1639500000000|2021-12-14 16:40:00|3807.7|3770.7|3802.7|3775.2|3807.7|3785.7|3802.2|3770.7|0
1639500300000|2021-12-14 16:45:00||3775.7||3779.2||3785.2||3775.7|0
1639500600000|2021-12-14 16:50:00|3802.2|3779.7|3815.7|3773.7|3815.7|3785.2|3800.7|3772.7|0
1639500900000|2021-12-14 16:55:00||3765.7||3766.2||3766.2||3765.7|0
1639501500000|2021-12-14 17:05:00|3815.2|3762.2|3815.2|3766.7|3815.2|3766.7|3815.2|3762.2|0
1639501800000|2021-12-14 17:10:00|3823.2|3767.2|3814.7|3767.2|3823.2|3767.2|3814.7|3767.2|720
1639502100000|2021-12-14 17:15:00|3822.7|3765.2|3814.2|3765.2|3822.7|3765.2|3814.2|3765.2|0
1639502400000|2021-12-14 17:20:00|3822.2|3765.7|3813.7|3765.7|3822.2|3765.7|3813.7|3765.7|0
1639504800000|2021-12-14 18:00:00|3832.2|3766.2|3813.2|3766.2|3832.2|3766.2|3813.2|3766.2|0
1639505100000|2021-12-14 18:05:00|3821.2|3766.7|3812.7|3766.7|3821.2|3766.7|3812.7|3766.7|0
1639505400000|2021-12-14 18:10:00|3812.2|3759.2|3811.7|3767.7|3820.2|3767.7|3811.7|3759.2|0
1639505700000|2021-12-14 18:15:00|3832.2|3768.2|3811.2|3768.2|3832.2|3768.2|3811.2|3768.2|0
1639506300000|2021-12-14 18:25:00|3819.2|3768.7|3810.7|3768.7|3819.2|3768.7|3810.7|3768.7|0
1639507800000|2021-12-14 18:50:00|3832.2|3769.7|3812.2|3764.2|3832.2|3770.2|3806.2|3759.2|0
1639508100000|2021-12-14 18:55:00|3832.2|3764.7|3810.7|3765.7|3832.2|3765.7|3810.7|3759.2|0
1639508400000|2021-12-14 19:00:00|3810.2|3759.2|3809.7|3766.7|3810.2|3766.7|3809.7|3759.2|0
1639508700000|2021-12-14 19:05:00|3809.2|3759.2|3816.7|3767.2|3817.2|3767.2|3809.2|3759.2|0
1639509300000|2021-12-14 19:15:00|3832.2|3767.7|3815.7|3768.2|3832.2|3768.2|3815.7|3767.7|0
1639509600000|2021-12-14 19:20:00|3823.7|3768.7|3814.7|3769.2|3823.7|3769.2|3814.7|3768.7|0
1639509900000|2021-12-14 19:25:00|3832.2|3769.7|3813.7|3770.2|3832.2|3770.2|3813.7|3769.7|0
1639510200000|2021-12-14 19:30:00|3832.2|3770.7|3813.2|3770.7|3832.2|3770.7|3813.2|3770.7|0
1639510500000|2021-12-14 19:35:00|3814.7|3759.2|3821.7|3771.7|3822.2|3771.7|3814.7|3759.2|0
1639511400000|2021-12-14 19:50:00|3821.2|3763.7|3820.2|3773.2|3829.2|3773.2|3820.2|3763.7|0
1639511700000|2021-12-14 19:55:00|3819.7|3765.2|3819.7|3773.7|3819.7|3773.7|3819.7|3765.2|0
1639512000000|2021-12-14 20:00:00|3819.2|3765.7|3819.7|3775.7|3828.2|3775.7|3819.2|3765.7|0
1639512300000|2021-12-14 20:05:00|3827.7|3776.2|3820.2|3776.7|3827.7|3776.7|3819.2|3759.2|0
1639512600000|2021-12-14 20:10:00|3832.2|3777.2|3821.7|3777.2|3832.2|3777.2|3821.7|3777.2|0
1639512900000|2021-12-14 20:15:00|3829.2|3777.7|3820.7|3778.2|3829.2|3778.2|3820.7|3769.7|0
1639513200000|2021-12-14 20:20:00|3827.7|3770.2|3827.7|3778.7|3827.7|3778.7|3827.7|3770.2|0
1639513500000|2021-12-14 20:25:00|3832.2|3779.2|3827.2|3779.2|3832.2|3779.2|3827.2|3779.2|0
1639514100000|2021-12-14 20:35:00|3826.7|3759.2|3826.2|3781.7|3832.2|3781.7|3826.2|3759.2|0
1639514400000|2021-12-14 20:40:00|3825.7|3773.2|3824.7|3783.2|3832.2|3783.2|3824.7|3773.2|0
1639514700000|2021-12-14 20:45:00|3832.2|3783.7|3832.2|3759.2|3832.2|3783.7|3824.2|3759.2|0
1639515000000|2021-12-14 20:50:00||3759.7||3760.7||3760.7||3759.2|0
1639515300000|2021-12-14 20:55:00||3759.2||3762.2||3762.2||3759.2|0
1639551600000|2021-12-15 07:00:00|3828.7|3767.7|3828.7|3767.7|3828.7|3769.2|3825.2|3767.7|0
1639552200000|2021-12-15 07:10:00|3828.2|3768.2|3828.2|3768.2|3828.2|3768.2|3828.2|3768.2|0
1639553400000|2021-12-15 07:30:00|3827.7|3768.7|3827.7|3768.7|3827.7|3768.7|3827.7|3768.7|0
1639553700000|2021-12-15 07:35:00|3827.2|3769.2|3827.2|3769.2|3827.2|3769.2|3827.2|3769.2|0
1639554000000|2021-12-15 07:40:00|3826.7|3769.7|3826.7|3769.7|3826.7|3769.7|3826.7|3769.7|0
1639554600000|2021-12-15 07:50:00||3770.2||3774.7||3775.2||3770.2|0
1639554900000|2021-12-15 07:55:00|3826.2|3770.2|3814.7|3781.2|3832.7|3786.2|3801.7|3759.7|0
1639555200000|2021-12-15 08:00:00|3814.2|3782.2|3826.2|3786.2|3831.2|3787.2|3807.2|3775.2|0
1639555500000|2021-12-15 08:05:00|3830.2|3787.7|3833.2|3797.2|3833.2|3802.7|3829.7|3787.7|0
1639555800000|2021-12-15 08:10:00|3832.7|3797.7|3816.7|3812.2|3832.7|3815.2|3816.7|3797.7|0
1639556100000|2021-12-15 08:15:00|3816.2|3812.7|3821.2|3815.2|3821.2|3815.2|3816.2|3812.7|0
1639556400000|2021-12-15 08:20:00|3821.7|3815.7|3822.7|3817.2|3824.2|3817.2|3821.7|3815.7|0
1639556700000|2021-12-15 08:25:00|3823.2|3817.7|3829.2|3824.2|3830.7|3824.2|3822.7|3817.7|0
1639557000000|2021-12-15 08:30:00|3828.7|3823.7|3825.2|3820.7|3829.7|3823.7|3825.2|3820.7|0
1639557300000|2021-12-15 08:35:00|3825.7|3821.2|3828.2|3821.2|3828.2|3821.2|3823.2|3819.2|80
1639557600000|2021-12-15 08:40:00|3828.7|3821.7|3831.2|3826.2|3832.7|3826.2|3828.7|3821.7|0
1639557900000|2021-12-15 08:45:00|3830.7|3825.7|3821.2|3817.2|3830.7|3826.2|3821.2|3817.2|0
1639558200000|2021-12-15 08:50:00|3821.7|3817.7|3829.7|3823.2|3829.7|3823.2|3821.7|3817.7|0
1639558500000|2021-12-15 08:55:00|3830.2|3823.7|3837.7|3831.7|3837.7|3831.7|3830.2|3823.7|4
1639558800000|2021-12-15 09:00:00|3837.2|3831.2|3839.2|3831.7|3839.2|3831.7|3836.2|3831.2|0
1639559100000|2021-12-15 09:05:00|3838.7|3832.7|3837.2|3833.7|3842.2|3835.7|3837.2|3832.7|0
1639559400000|2021-12-15 09:10:00|3836.7|3833.2|3833.7|3830.2|3837.2|3833.2|3833.7|3829.7|0
1639559700000|2021-12-15 09:15:00|3833.2|3829.7|3835.7|3831.2|3838.7|3832.2|3832.7|3828.7|1
1639560000000|2021-12-15 09:20:00|3835.2|3830.7|3837.7|3832.2|3837.7|3832.2|3834.7|3830.2|6
1639560300000|2021-12-15 09:25:00|3837.2|3819.2|3837.2|3831.2|3859.7|3831.2|3836.2|3811.2|0
1639560600000|2021-12-15 09:30:00|3837.7|3831.7|3843.2|3837.2|3843.7|3837.2|3837.7|3831.7|0
1639560900000|2021-12-15 09:35:00|3842.7|3837.7|3842.2|3837.2|3844.7|3839.2|3842.2|3837.2|0
1639561200000|2021-12-15 09:40:00|3841.7|3836.7|3836.2|3830.2|3841.7|3836.7|3835.2|3830.2|2
1639561500000|2021-12-15 09:45:00|3836.7|3830.7|3837.2|3831.2|3837.7|3831.2|3836.2|3830.7|0
1639561800000|2021-12-15 09:50:00|3837.7|3831.7|3838.2|3834.2|3840.7|3834.2|3837.7|3831.7|0
1639562100000|2021-12-15 09:55:00|3838.7|3833.7|3839.2|3833.2|3839.7|3833.7|3836.2|3832.2|1
1639562400000|2021-12-15 10:00:00|3839.7|3833.7|3839.2|3835.2|3843.2|3837.2|3839.2|3833.7|0
1639562700000|2021-12-15 10:05:00|3838.7|3834.7|3836.2|3832.2|3839.7|3834.7|3836.2|3831.7|0
1639563000000|2021-12-15 10:10:00|3835.7|3831.7|3834.2|3829.2|3835.7|3831.7|3833.2|3829.2|0
1639563300000|2021-12-15 10:15:00|3834.7|3829.7|3835.2|3830.2|3836.7|3830.2|3834.2|3829.7|0
1639563600000|2021-12-15 10:20:00|3835.7||3835.2||3836.2||3835.2||0
1639563900000|2021-12-15 10:25:00|3835.7|3830.7|3837.7|3832.2|3837.7|3832.2|3835.2|3830.7|0
1639564200000|2021-12-15 10:30:00|3838.2|3831.7|3835.2|3831.2|3838.7|3831.7|3835.2|3831.2|0
1639564500000|2021-12-15 10:35:00|3834.7|3830.7|3832.2|3828.2|3835.2|3831.2|3832.2|3828.2|0
1639564800000|2021-12-15 10:40:00|3831.7|3827.7|3831.2|3826.2|3832.7|3828.2|3830.2|3825.7|0
1639565100000|2021-12-15 10:45:00|3828.2|3825.7|3825.2|3821.2|3831.7|3829.2|3824.7|3820.7|33
1639565400000|2021-12-15 10:50:00|3824.7|3820.7|3821.7|3817.2|3824.7|3820.7|3821.7|3817.2|5
1639565700000|2021-12-15 10:55:00|3821.2|3817.7|3821.7|3816.7|3821.7|3817.7|3820.7|3816.2|42
1639566000000|2021-12-15 11:00:00|3822.2|3817.2|3821.7|3817.7|3823.2|3817.7|3821.7|3817.2|0
1639566300000|2021-12-15 11:05:00|3821.2|3817.2|3820.7|3816.2|3821.2|3817.2|3819.7|3815.7|0
1639566600000|2021-12-15 11:10:00|3821.2|3816.7|3823.7|3818.2|3824.2|3818.2|3821.2|3816.7|0
1639566900000|2021-12-15 11:15:00|3824.2|3818.7|3824.7|3819.2|3825.2|3819.2|3823.7|3818.7|0
1639567200000|2021-12-15 11:20:00|3824.2|3818.7|3826.2|3820.2|3826.2|3820.2|3822.7|3818.7|1
1639567500000|2021-12-15 11:25:00|3826.7|3821.2|3826.2|3821.2|3827.7|3822.2|3826.2|3821.2|0
1639567800000|2021-12-15 11:30:00|3825.7|3820.7|3823.2|3819.2|3825.7|3821.2|3823.2|3818.7|0
1639568100000|2021-12-15 11:35:00|3822.7|3818.7|3822.2|3817.2|3822.7|3818.7|3821.2|3817.2|0
1639568400000|2021-12-15 11:40:00|3822.7||3822.2||3822.7||3822.2||0
1639568700000|2021-12-15 11:45:00|3822.7||3823.7||3823.7||3822.2||0
1639569000000|2021-12-15 11:50:00|3824.2|3817.7|3824.7|3819.2|3824.7|3819.2|3823.7|3817.7|0
1639569300000|2021-12-15 11:55:00|3824.2||3824.2||3824.7||3824.2||0
1639569600000|2021-12-15 12:00:00|3831.2|3817.2|3828.2|3823.2|3831.7|3823.2|3827.7|3810.2|0
1639569900000|2021-12-15 12:05:00|3827.7|3822.7|3825.7|3821.7|3828.2|3822.7|3825.7|3821.7|0
1639570200000|2021-12-15 12:10:00|3826.2|3822.2|3828.2|3823.2|3828.7|3823.2|3826.2|3822.2|0
1639570500000|2021-12-15 12:15:00|3828.7||3827.2||3829.2||3827.2||0
1639570800000|2021-12-15 12:20:00|3826.7|3822.7|3825.2|3821.2|3826.7|3822.7|3825.2|3821.2|0
1639571100000|2021-12-15 12:25:00|3824.7|3820.7|3829.2|3822.7|3829.2|3822.7|3824.2|3820.2|0
1639571400000|2021-12-15 12:30:00|3829.7|3823.2|3831.2|3825.7|3831.2|3825.7|3829.7|3823.2|50
1639571700000|2021-12-15 12:35:00|3830.7||3830.2||3830.7||3830.2||0
1639572000000|2021-12-15 12:40:00|3829.7|3825.2|3830.2|3825.7|3830.7|3825.7|3829.2|3825.2|60
1639572300000|2021-12-15 12:45:00|3829.2|3825.2|3829.2|3824.7|3830.2|3825.2|3829.2|3824.2|0
1639572600000|2021-12-15 12:50:00|3828.7|3824.2|3827.2|3822.7|3828.7|3824.7|3827.2|3822.7|0
1639572900000|2021-12-15 12:55:00|3826.7|3822.2|3825.2|3820.7|3826.7|3822.2|3825.2|3820.7|0
1639573200000|2021-12-15 13:00:00|3825.7||3825.7||3825.7||3825.2||0
1639573500000|2021-12-15 13:05:00|3826.2||3826.2||3826.7||3826.2||0
1639573800000|2021-12-15 13:10:00|3826.7||3827.2||3827.2||3826.2||0
1639574100000|2021-12-15 13:15:00|3827.7|3821.2|3831.2|3824.7|3831.2|3824.7|3827.7|3821.2|0
1639574400000|2021-12-15 13:20:00|3831.7|3825.2|3829.2|3824.2|3831.7|3825.7|3829.2|3824.2|0
1639574700000|2021-12-15 13:25:00|3828.7|3824.7|3834.2|3821.7|3834.2|3824.7|3828.2|3821.7|2
1639575000000|2021-12-15 13:30:00|3834.7|3822.2|3831.2|3826.7|3834.7|3827.7|3831.2|3822.2|0
1639575300000|2021-12-15 13:35:00|3831.7|3826.2|3830.2|3825.7|3831.7|3826.2|3829.2|3825.2|0
1639575600000|2021-12-15 13:40:00|3830.7|3825.2|3830.2|3825.7|3830.7|3825.7|3830.2|3825.2|0
1639575900000|2021-12-15 13:45:00|3830.7|3825.2|3828.2|3823.7|3830.7|3825.2|3828.2|3823.7|0
1639576200000|2021-12-15 13:50:00|3828.7|3824.2|3829.2|3824.7|3829.7|3824.7|3828.2|3824.2|0
1639576500000|2021-12-15 13:55:00|3829.7||3830.7||3830.7||3829.7||0
1639576800000|2021-12-15 14:00:00|3831.2|3825.7|3833.2|3828.7|3834.2|3828.7|3831.2|3825.7|0
1639577100000|2021-12-15 14:05:00|3833.7|3829.2|3835.7|3830.7|3836.2|3830.7|3833.7|3829.2|0
1639577400000|2021-12-15 14:10:00|3835.2|3830.2|3835.2|3829.7|3835.7|3830.7|3833.7|3829.7|0
1639577700000|2021-12-15 14:15:00|3834.7|3829.2|3833.7|3829.2|3834.7|3829.2|3833.7|3829.2|0
1639578000000|2021-12-15 14:20:00|3834.2|3829.7|3833.7|3829.7|3834.2|3829.7|3833.7|3829.7|0
1639578300000|2021-12-15 14:25:00|3834.2|3829.2|3829.7|3825.7|3834.7|3829.2|3829.7|3825.2|0
1639578600000|2021-12-15 14:30:00|3830.2|3825.2|3824.7|3820.2|3831.2|3825.7|3824.7|3819.7|60
1639578900000|2021-12-15 14:35:00|3825.2|3819.7|3830.7|3825.2|3830.7|3825.2|3825.2|3819.7|0
1639579200000|2021-12-15 14:40:00|3830.2|3824.7|3834.7|3829.2|3834.7|3829.2|3829.7|3823.7|0
1639579500000|2021-12-15 14:45:00|3835.2|3828.7|3830.7|3825.2|3835.2|3828.7|3829.7|3825.2|0
1639579800000|2021-12-15 14:50:00|3831.2|3825.7|3832.7|3827.2|3833.2|3827.2|3830.7|3825.7|0
1639580100000|2021-12-15 14:55:00|3832.2|3826.7|3831.2|3827.2|3832.7|3827.2|3830.7|3826.7|0
1639580400000|2021-12-15 15:00:00|3830.7|3826.7|3834.7|3829.2|3834.7|3829.2|3827.7|3822.7|0
1639580700000|2021-12-15 15:05:00|3835.2|3830.2|3835.7|3830.2|3837.2|3831.2|3833.7|3829.7|0
1639581000000|2021-12-15 15:10:00|3836.2|3829.7|3837.2|3832.2|3837.7|3832.2|3834.7|3829.7|0
1639581300000|2021-12-15 15:15:00|3837.7|3831.7|3831.2|3827.2|3837.7|3832.2|3831.2|3827.2|0
1639581600000|2021-12-15 15:20:00|3831.7|3828.2|3834.7|3830.2|3838.2|3832.2|3831.7|3828.2|0
1639581900000|2021-12-15 15:25:00|3835.2|3830.7|3837.2|3832.2|3837.2|3832.2|3835.2|3830.7|53
1639582200000|2021-12-15 15:30:00|3837.7|3832.7|3837.7|3833.2|3839.2|3833.2|3836.2|3832.7|20
1639582500000|2021-12-15 15:35:00|3838.2|3833.7|3842.2|3837.2|3843.7|3838.2|3837.7|3833.7|0
1639582800000|2021-12-15 15:40:00|3842.7|3837.7|3846.2|3840.7|3847.2|3842.2|3842.2|3837.7|40
1639583100000|2021-12-15 15:45:00|3845.7|3841.2|3845.7|3839.7|3846.2|3841.2|3845.7|3839.7|0
1639583400000|2021-12-15 15:50:00|3845.2|3840.2|3845.2|3840.2|3845.2|3840.2|3844.7|3839.7|0
1639583700000|2021-12-15 15:55:00|3844.7|3839.7|3844.7|3840.2|3845.2|3840.2|3844.7|3839.7|0
1639584000000|2021-12-15 16:00:00|3844.2|3839.7|3843.7|3838.2|3844.2|3839.7|3843.7|3837.7|0
1639584300000|2021-12-15 16:05:00|3844.7|3838.7|3844.7|3839.7|3845.2|3840.2|3844.7|3838.7|143
1639584600000|2021-12-15 16:10:00|3845.2|3840.2|3843.7|3839.2|3845.2|3840.7|3843.7|3839.2|3
1639584900000|2021-12-15 16:15:00|3844.2|3838.7|3842.7|3838.2|3844.2|3839.2|3842.7|3838.2|0
1639585200000|2021-12-15 16:20:00|3843.2|3837.2|3850.2|3841.2|3850.2|3841.2|3843.2|3830.7|55
1639585500000|2021-12-15 16:25:00|3851.7|3840.7|3850.7|3835.7|3851.7|3840.7|3850.2|3832.7|0
1639585800000|2021-12-15 16:30:00|3851.2|3834.7|3849.7|3834.2|3852.2|3835.7|3847.7|3829.2|0
1639586100000|2021-12-15 16:35:00|3850.2|3833.7|3850.7|3832.2|3852.2|3834.2|3849.7|3824.7|0
1639586400000|2021-12-15 16:40:00|3847.2|3822.7|3847.2|3825.2|3847.2|3834.2|3847.2|3822.7|0
1639586700000|2021-12-15 16:45:00|3847.7|3825.7|3847.7|3833.7|3847.7|3834.2|3847.7|3825.7|7
1639587000000|2021-12-15 16:50:00||3828.2||3824.7||3828.2||3824.7|0
1639587300000|2021-12-15 16:55:00||3816.2||3825.2||3825.2||3816.2|0
1639587900000|2021-12-15 17:05:00||3816.7||3826.2||3826.2||3816.7|0
1639588200000|2021-12-15 17:10:00||3817.7||3826.7||3826.7||3817.7|0
1639588800000|2021-12-15 17:20:00||3808.7||3819.2||3819.2||3808.7|0
1639589700000|2021-12-15 17:35:00||3808.7||3820.2||3820.2||3808.7|0
1639590000000|2021-12-15 17:40:00||3808.7||3820.7||3820.7||3808.7|0
1639590600000|2021-12-15 17:50:00|3847.2||3839.7||3847.2||3839.7||0
1639591500000|2021-12-15 18:05:00||3812.2||3821.7||3821.7||3808.7|0
1639591800000|2021-12-15 18:10:00|3847.7||3847.7||3847.7||3847.7||0
1639592100000|2021-12-15 18:15:00||3813.2||3823.2||3823.2||3808.7|0
1639592400000|2021-12-15 18:20:00||3808.7||3823.7||3823.7||3808.7|0
1639592700000|2021-12-15 18:25:00||3815.2||3824.7||3824.7||3815.2|0
1639593000000|2021-12-15 18:30:00||3808.7||3825.2||3825.2||3808.7|0
1639594200000|2021-12-15 18:50:00||3808.7||3825.7||3825.7||3808.7|0
1639594500000|2021-12-15 18:55:00||3817.2||3808.7||3817.2||3808.7|0
1639594800000|2021-12-15 19:00:00||3828.7||3808.7||3830.2||3808.7|0
1639595100000|2021-12-15 19:05:00|3901.2||3865.7||3901.2||3865.2||1
1639595400000|2021-12-15 19:10:00|3869.7||3869.7||3869.7||3869.2||0
1639596000000|2021-12-15 19:20:00|3869.2||3869.2||3869.2||3869.2||0
1639596300000|2021-12-15 19:25:00|3868.7||3863.7||3868.7||3863.2||0
1639596600000|2021-12-15 19:30:00|3863.2||3863.2||3863.2||3863.2||0
1639596900000|2021-12-15 19:35:00|3863.7||3861.7||3863.7||3861.7||0
1639599000000|2021-12-15 20:10:00||3809.2||3809.2||3809.2||3809.2|0
1639599300000|2021-12-15 20:15:00||3808.7||3834.2||3834.2||3808.7|0
1639599600000|2021-12-15 20:20:00|3868.7|3847.2|3868.7|3837.2|3868.7|3847.7|3868.7|3836.2|1
1639599900000|2021-12-15 20:25:00||3834.2||3838.7||3838.7||3834.2|0
1639600200000|2021-12-15 20:30:00||3834.2||3839.7||3839.7||3834.2|0
1639600500000|2021-12-15 20:35:00|3870.7|3834.2|3870.7|3840.7|3870.7|3840.7|3870.7|3834.2|0
1639600800000|2021-12-15 20:40:00|3875.7|3839.2|3875.2|3843.7|3875.7|3843.7|3875.2|3839.2|0
1639601100000|2021-12-15 20:45:00||3839.2||3839.2||3845.2||3839.2|0
1639601400000|2021-12-15 20:50:00|3875.7||3875.7||3875.7||3875.7||0
1639601700000|2021-12-15 20:55:00|3878.7||3878.7||3878.7||3878.2||0
1639638000000|2021-12-16 07:00:00|3916.7|3867.2|3912.7|3874.7|3916.7|3875.2|3912.7|3867.2|0
1639640700000|2021-12-16 07:45:00||3878.7||3878.7||3878.7||3878.7|0
1639641000000|2021-12-16 07:50:00|3912.2|3879.7|3911.7|3878.7|3912.2|3879.7|3911.7|3878.7|0
1639641300000|2021-12-16 07:55:00|3911.2|3889.7|3933.7|3890.2|3939.2|3905.7|3903.7|3889.7|1
1639641600000|2021-12-16 08:00:00|3933.2|3890.7|3926.7|3879.7|3939.2|3891.2|3923.2|3878.2|0
1639641900000|2021-12-16 08:05:00|3924.7|3880.2|3908.7|3902.2|3924.7|3907.2|3908.7|3880.2|0
1639642200000|2021-12-16 08:10:00|3909.2|3902.7|3915.2|3908.2|3916.7|3908.7|3908.7|3902.2|0
1639642500000|2021-12-16 08:15:00|3915.7|3908.7|3915.7|3908.2|3918.2|3910.7|3913.7|3907.7|0
1639642800000|2021-12-16 08:20:00|3916.2|3908.7|3916.2|3910.2|3918.7|3910.7|3915.7|3908.2|0
1639643100000|2021-12-16 08:25:00|3916.7|3910.7|3913.7|3907.7|3920.2|3912.7|3913.7|3907.7|0
1639643400000|2021-12-16 08:30:00|3914.2|3907.2|3913.7|3902.2|3914.2|3907.7|3913.7|3901.7|0
1639643700000|2021-12-16 08:35:00|3908.7|3906.2|3916.7|3908.2|3917.2|3913.2|3908.7|3906.2|0
1639644000000|2021-12-16 08:40:00|3915.7|3907.7|3911.7|3904.2|3915.7|3907.7|3911.7|3903.7|18
1639644300000|2021-12-16 08:45:00|3911.2|3903.7|3903.7|3892.2|3911.2|3903.7|3900.2|3873.2|0
1639644600000|2021-12-16 08:50:00|3904.7|3892.7|3896.7|3892.7|3905.2|3893.7|3896.7|3873.2|0
1639644900000|2021-12-16 08:55:00|3898.7|3893.2|3898.7|3892.7|3903.2|3895.7|3898.2|3892.7|4
1639645200000|2021-12-16 09:00:00|3898.2|3892.2|3891.7|3887.2|3898.2|3892.2|3891.7|3886.7|0
1639645500000|2021-12-16 09:05:00|3892.2|3886.7|3883.7|3878.7|3892.2|3887.2|3883.7|3878.7|0
1639645800000|2021-12-16 09:10:00|3883.2|3878.2|3883.7|3878.2|3884.7|3878.7|3882.7|3877.7|0
1639646100000|2021-12-16 09:15:00|3884.2|3878.7|3887.2|3882.2|3891.2|3883.2|3883.7|3878.7|5
1639646400000|2021-12-16 09:20:00|3886.7|3882.7|3880.7|3875.2|3886.7|3882.7|3880.7|3875.2|0
1639646700000|2021-12-16 09:25:00|3880.2|3874.7|3877.7|3872.2|3880.2|3874.7|3876.7|3871.7|0
1639647000000|2021-12-16 09:30:00|3877.2|3872.7|3881.7|3874.2|3881.7|3874.7|3876.7|3872.2|0
1639647300000|2021-12-16 09:35:00|3881.2|3873.7|3878.7|3871.2|3881.2|3874.2|3875.7|3870.7|22
1639647600000|2021-12-16 09:40:00|3879.2|3871.7|3881.7|3874.2|3881.7|3874.7|3879.2|3871.2|0
1639647900000|2021-12-16 09:45:00|3882.2|3874.7|3881.7|3876.2|3884.2|3877.7|3881.2|3874.7|0
1639648200000|2021-12-16 09:50:00|3881.2|3875.7|3879.2|3874.2|3881.7|3875.7|3879.2|3873.7|0
1639648500000|2021-12-16 09:55:00|3879.7|3873.7|3888.7|3861.2|3889.2|3874.2|3879.2|3854.7|0
1639649100000|2021-12-16 10:05:00|||||||||1
1639649400000|2021-12-16 10:10:00|3889.2|3860.7|3885.2|3856.7|3915.2|3861.2|3880.7|3856.2|17
1639650000000|2021-12-16 10:20:00|3881.7|3853.7|3881.7|3861.7|3881.7|3861.7|3881.7|3853.7|0
1639650300000|2021-12-16 10:25:00|3881.2|3862.2|3867.2|3861.7|3881.2|3862.2|3867.2|3861.7|0
1639650600000|2021-12-16 10:30:00||3862.2||3861.7||3862.2||3861.7|0
1639650900000|2021-12-16 10:35:00||3862.2||3862.2||3862.2||3862.2|0
1639651200000|2021-12-16 10:40:00|3864.2|3861.7|3881.2|3862.2|3881.7|3865.2|3864.2|3861.7|27
1639651500000|2021-12-16 10:45:00|3880.2|3862.7|3876.7|3865.7|3880.2|3866.7|3875.7|3862.2|0
1639651800000|2021-12-16 10:50:00|3877.7|3866.2|3878.7|3868.2|3881.2|3870.2|3877.2|3862.2|0
1639652100000|2021-12-16 10:55:00|3880.2|3868.7|3886.2|3862.2|3886.2|3871.2|3879.7|3862.2|0
1639652400000|2021-12-16 11:00:00|3884.2|3862.7|3882.2|3872.2|3884.2|3873.2|3880.2|3862.2|0
1639652700000|2021-12-16 11:05:00|3883.2|3872.7|3883.7|3872.7|3884.2|3873.2|3882.7|3864.2|0
1639653000000|2021-12-16 11:10:00|3882.7|3873.2|3890.7|3880.2|3891.2|3881.2|3882.7|3865.2|60
1639653300000|2021-12-16 11:15:00|3891.2|3879.7|3890.7|3881.2|3891.2|3882.2|3889.7|3873.2|0
1639653600000|2021-12-16 11:20:00||3880.7||3883.7||3885.2||3873.2|0
1639653900000|2021-12-16 11:25:00|3896.2|3884.2|3896.2|3886.2|3896.7|3886.2|3895.2|3876.7|0
1639654200000|2021-12-16 11:30:00|3897.2|3886.7|3901.2|3891.2|3901.7|3892.2|3896.7|3878.7|0
1639654500000|2021-12-16 11:35:00|3907.2|3891.7|3907.2|3896.2|3907.2|3896.2|3900.7|3891.7|2
1639654800000|2021-12-16 11:40:00|3906.7||3906.7||3906.7||3906.7||0
1639655100000|2021-12-16 11:45:00|3910.7||3910.2||3910.7||3910.2||0
1639655400000|2021-12-16 11:50:00|3909.2|3882.2|3907.7|3881.7|3909.2|3882.2|3900.7|3881.7|0
1639655700000|2021-12-16 11:55:00|3915.7|3847.2|3909.2|3847.2|3915.7|3847.7|3909.2|3847.2|0
1639656000000|2021-12-16 12:00:00|3900.2|3847.7|3905.2|3881.2|3909.2|3881.2|3900.2|3847.7|0
1639656300000|2021-12-16 12:05:00|3909.2|3890.7|3899.7|3885.2|3909.2|3890.7|3899.7|3838.2|0
1639656600000|2021-12-16 12:10:00|3898.7|3891.2|3898.7|3876.2|3898.7|3891.2|3898.7|3874.2|0
1639656900000|2021-12-16 12:15:00|3898.2|3876.7|3891.7|3880.7|3898.2|3881.2|3891.2|3873.2|0
1639657200000|2021-12-16 12:20:00|3891.2|3880.2|3892.2|3881.7|3892.7|3881.7|3890.2|3872.7|0
1639657500000|2021-12-16 12:25:00|3893.2|3881.2|3889.2|3878.2|3893.2|3881.7|3887.7|3870.2|0
1639657800000|2021-12-16 12:30:00|3888.7|3878.7|3893.7|3882.7|3894.7|3886.2|3888.7|3869.7|0
1639658100000|2021-12-16 12:35:00|3892.7|3883.2|3891.7|3881.7|3894.2|3883.7|3891.7|3873.7|0
1639658400000|2021-12-16 12:40:00|3890.7|3873.2|3884.2|3837.7|3890.7|3880.7|3884.2|3837.7|0
1639658700000|2021-12-16 12:45:00|3883.2|3838.2|3884.2|3874.2|3884.2|3875.2|3880.7|3838.2|0
1639659000000|2021-12-16 12:50:00|3883.7|3873.7|3882.7|3872.2|3884.2|3874.7|3880.2|3863.2|0
1639659300000|2021-12-16 12:55:00|3881.7|3871.7|3878.7|3873.7|3883.2|3874.2|3878.7|3863.2|0
1639659600000|2021-12-16 13:00:00|3884.2|3874.2|3883.7|3872.7|3884.7|3879.2|3882.7|3866.2|0
1639659900000|2021-12-16 13:05:00|3883.2|3872.2|3881.7|3871.2|3884.2|3872.7|3881.2|3864.2|0
1639660200000|2021-12-16 13:10:00|3882.7|3871.7|3881.2|3870.2|3883.2|3872.7|3881.2|3864.2|0
1639660500000|2021-12-16 13:15:00|3880.7|3869.7|3879.7|3869.7|3881.2|3870.2|3879.7|3861.7|0
1639660800000|2021-12-16 13:20:00|3880.7|3870.2|3878.7|3867.7|3881.7|3870.7|3878.2|3867.7|0
1639661100000|2021-12-16 13:25:00|3878.2|3867.2|3909.2|3837.7|3909.2|3867.7|3877.2|3837.7|0
1639661400000|2021-12-16 13:30:00|3893.2|3838.2|3875.7|3864.7|3893.2|3868.7|3875.2|3838.2|0
1639661700000|2021-12-16 13:35:00|3874.7|3864.2|3876.2|3866.2|3876.7|3866.2|3874.2|3855.2|0
1639662000000|2021-12-16 13:40:00|3877.2|3858.7|3876.2|3864.7|3877.2|3866.2|3874.7|3857.7|0
1639662300000|2021-12-16 13:45:00|3875.2|3865.2|3873.2|3862.7|3875.2|3865.2|3871.7|3852.7|0
1639662600000|2021-12-16 13:50:00|3872.2|3862.2|3871.7|3859.7|3874.2|3863.2|3871.2|3852.7|0
1639662900000|2021-12-16 13:55:00|3870.7|3860.7|3873.7|3863.2|3874.2|3863.2|3870.2|3852.7|0
1639663200000|2021-12-16 14:00:00|3872.7|3862.7|3872.7|3861.7|3878.7|3863.7|3869.7|3845.2|0
1639663500000|2021-12-16 14:05:00|3871.7|3861.2|3877.2|3866.2|3878.7|3867.7|3871.2|3852.7|0
1639663800000|2021-12-16 14:10:00|3876.7|3865.7|3909.2|3837.7|3909.2|3865.7|3872.7|3837.7|0
1639664100000|2021-12-16 14:15:00|3888.2|3838.2|3869.7|3859.2|3888.2|3860.7|3868.7|3838.2|0
1639664400000|2021-12-16 14:20:00|3870.7|3860.2|3873.2|3862.7|3874.2|3863.7|3869.7|3850.2|0
1639664700000|2021-12-16 14:25:00|3874.2|3863.2|3877.2|3853.2|3877.2|3864.2|3870.7|3853.2|0
1639665000000|2021-12-16 14:30:00|3875.2|3853.7|3864.7|3854.7|3875.2|3862.7|3863.7|3841.2|0
1639665300000|2021-12-16 14:35:00|3865.7|3855.2|3857.2|3846.7|3874.7|3859.2|3857.2|3838.2|0
1639665600000|2021-12-16 14:40:00|3858.2|3847.2|3904.7|3837.7|3904.7|3850.7|3852.2|3837.7|0
1639665900000|2021-12-16 14:45:00|3904.2|3838.2|3858.7|3848.2|3904.2|3848.7|3851.7|3838.2|0
1639666200000|2021-12-16 14:50:00|3857.7|3847.7|3863.2|3852.7|3864.7|3853.7|3854.7|3838.2|0
1639666500000|2021-12-16 14:55:00|3864.2|3853.2|3859.7|3848.7|3865.2|3854.7|3859.7|3842.7|0
1639666800000|2021-12-16 15:00:00|3861.2|3843.2|3858.2|3847.7|3861.2|3850.2|3851.2|3838.2|0
1639667100000|2021-12-16 15:05:00|3859.2|3848.2|3852.7|3842.2|3861.2|3849.7|3852.7|3838.2|0
1639667400000|2021-12-16 15:10:00|3852.2|3842.7|3855.7|3844.7|3856.2|3845.2|3852.2|3838.2|0
1639667700000|2021-12-16 15:15:00|3855.2|3844.2|3859.7|3848.7|3860.2|3849.7|3852.2|3838.2|47
1639668000000|2021-12-16 15:20:00|3859.2|3848.2|3863.2|3838.2|3863.7|3850.2|3856.2|3837.7|40
1639668300000|2021-12-16 15:25:00|3866.7|3839.2|3868.7|3842.7|3869.2|3843.2|3866.2|3839.2|1
1639668600000|2021-12-16 15:30:00|3904.2|3838.2|3869.7|3841.2|3904.2|3845.7|3869.2|3838.2|0
1639668900000|2021-12-16 15:35:00||3839.2||3839.7||3839.7||3839.2|0
1639669200000|2021-12-16 15:40:00|3867.2|3837.2|3849.2|3837.7|3867.2|3837.7|3848.7|3837.2|0
1639669500000|2021-12-16 15:45:00|3855.2|3837.2|3845.2|3837.2|3863.7|3837.7|3844.2|3837.2|0
1639669800000|2021-12-16 15:50:00|3844.7|3837.7|3845.2|3837.2|3863.7|3837.7|3843.7|3837.2|0
1639670100000|2021-12-16 15:55:00|3844.7|3837.7|3845.2|3837.2|3845.2|3837.7|3844.7|3836.7|1
1639670400000|2021-12-16 16:00:00|3844.7|3837.7|3846.7|3821.2|3863.7|3837.7|3843.2|3821.2|2
1639670700000|2021-12-16 16:05:00|3849.2|3822.2|3837.2|3823.7|3849.2|3823.7|3837.2|3822.2|0
1639671000000|2021-12-16 16:10:00||3824.2||3830.7||3831.2||3824.2|0
1639671300000|2021-12-16 16:15:00|3842.2|3831.2|3842.7|3833.2|3845.2|3833.2|3841.7|3831.2|0
1639671600000|2021-12-16 16:20:00|3842.2||3838.2||3842.2||3838.2||0
1639671900000|2021-12-16 16:25:00|3838.7|3827.7|3835.2|3826.7|3838.7|3827.7|3835.2|3826.7|32
1639672200000|2021-12-16 16:30:00|3831.2|3826.2|3843.7|3824.2|3846.2|3826.7|3831.2|3821.7|75
1639672500000|2021-12-16 16:35:00|3844.2|3823.7|3842.7|3820.2|3844.2|3823.7|3842.7|3820.2|0
1639672800000|2021-12-16 16:40:00|3843.2|3817.2|3845.2|3823.7|3852.7|3823.7|3842.7|3815.7|0
1639673100000|2021-12-16 16:45:00|3844.7|3819.7|3845.2|3819.7|3848.7|3821.2|3842.2|3816.2|0
1639673400000|2021-12-16 16:50:00|3844.7|3819.2|3844.7|3817.7|3844.7|3820.7|3843.2|3817.7|0
1639673700000|2021-12-16 16:55:00||3814.2||3814.2||3814.2||3814.2|0
1639674000000|2021-12-16 17:00:00|3844.2||3844.2||3844.2||3844.2||0
1639676400000|2021-12-16 17:40:00|3845.7||3844.2||3845.7||3844.2||0
1639677300000|2021-12-16 17:55:00|3845.2||3844.2||3853.2||3844.2||0
1639677600000|2021-12-16 18:00:00|3852.7||3846.2||3886.2||3845.2||0
1639677900000|2021-12-16 18:05:00|3886.2||3846.7||3886.2||3845.2||0
1639678200000|2021-12-16 18:10:00|3889.7||3849.7||3889.7||3849.7||0
1639678500000|2021-12-16 18:15:00|3889.7||3849.2||3889.7||3849.2||0
1639678800000|2021-12-16 18:20:00|3857.7||3848.7||3857.7||3848.7||0
1639679700000|2021-12-16 18:35:00|3889.7||3848.2||3889.7||3848.2||0
1639680300000|2021-12-16 18:45:00|3856.7||3856.2||3856.7||3856.2||0
1639681200000|2021-12-16 19:00:00|3887.7||3855.7||3887.7||3855.7||0
1639681500000|2021-12-16 19:05:00|3864.2||3855.2||3864.2||3855.2||0
1639682100000|2021-12-16 19:15:00|3885.2|3813.7|3854.7|3814.2|3885.2|3814.2|3854.7|3813.7|0
1639682400000|2021-12-16 19:20:00||3813.7||3813.7||3813.7||3813.7|0
1639682700000|2021-12-16 19:25:00|3879.7||3854.2||3879.7||3854.2||0
1639683000000|2021-12-16 19:30:00|3879.7||3853.7||3879.7||3853.7||0
1639683300000|2021-12-16 19:35:00|3862.2||3852.2||3862.2||3852.2||0
1639683600000|2021-12-16 19:40:00|3860.7|3814.2|3851.2|3813.7|3860.7|3814.2|3851.2|3813.7|0
1639683900000|2021-12-16 19:45:00|3830.7||3830.2||3830.7||3830.2||0
1639684800000|2021-12-16 20:00:00||3798.7||3798.7||3798.7||3798.7|1
1639685400000|2021-12-16 20:10:00||3796.7||3799.2||3799.2||3796.7|0
1639685700000|2021-12-16 20:15:00||3799.7||3799.7||3799.7||3799.7|0
1639686300000|2021-12-16 20:25:00|3830.7|3797.7|3830.7|3800.2|3830.7|3800.2|3830.7|3797.7|0
1639686600000|2021-12-16 20:30:00|3830.2|3797.7|3830.7|3799.7|3830.7|3801.7|3830.2|3797.7|0
1639686900000|2021-12-16 20:35:00|3830.2|3800.2|3831.2|3800.2|3831.2|3800.2|3830.2|3800.2|0
1639687200000|2021-12-16 20:40:00|3830.7|3797.7|3830.7|3801.2|3831.2|3801.2|3830.7|3797.7|0
1639687500000|2021-12-16 20:45:00||3797.7||3797.7||3797.7||3797.7|0
1639687800000|2021-12-16 20:50:00|3831.2||3830.7||3831.2||3830.7||0
1639688100000|2021-12-16 20:55:00|3831.2||3831.2||3831.2||3831.2||0
1639724400000|2021-12-17 07:00:00|3845.7|3785.2|3831.2|3792.7|3849.2|3792.7|3830.7|3785.2|0
1639727400000|2021-12-17 07:50:00|3834.2||3834.2||3834.2||3834.2||0
1639727700000|2021-12-17 07:55:00|3833.2|3793.2|3832.2|3796.2|3833.7|3812.2|3830.2|3792.7|0
1639728000000|2021-12-17 08:00:00|3827.7|3797.2|3832.7|3793.2|3833.2|3812.7|3816.2|3792.7|0
1639728300000|2021-12-17 08:05:00|3833.2|3792.2|3833.7|3794.2|3833.7|3796.7|3833.2|3792.2|0
1639728600000|2021-12-17 08:10:00|3833.2|3794.7|3815.2|3808.7|3833.2|3810.7|3815.2|3794.7|0
1639728900000|2021-12-17 08:15:00|3814.7|3809.2|3825.2|3819.2|3825.2|3819.2|3814.2|3809.2|0
1639729200000|2021-12-17 08:20:00|3823.2|3818.7|3825.2|3819.2|3825.2|3819.2|3818.2|3815.2|6
1639729500000|2021-12-17 08:25:00|3825.7|3819.7|3828.7|3823.2|3828.7|3823.2|3825.2|3819.2|0
1639729800000|2021-12-17 08:30:00|3828.2|3822.7|3820.2|3813.2|3828.2|3822.7|3820.2|3813.2|0
1639730100000|2021-12-17 08:35:00|3820.7|3813.7|3817.2|3809.7|3822.2|3816.2|3817.2|3809.7|0
1639730400000|2021-12-17 08:40:00|3816.2|3809.2|3809.2|3803.7|3816.2|3809.2|3809.2|3802.2|0
1639730700000|2021-12-17 08:45:00|3809.7|3804.2|3806.2|3799.2|3810.2|3804.7|3806.2|3798.7|0
1639731000000|2021-12-17 08:50:00|3806.7|3799.7|3807.2|3801.2|3807.7|3802.2|3806.7|3799.7|0
1639731300000|2021-12-17 08:55:00|3806.7|3800.7|3805.2|3798.2|3806.7|3800.7|3805.2|3797.7|0
1639731600000|2021-12-17 09:00:00|3804.2|3797.7|3801.2|3794.7|3804.2|3797.7|3801.2|3794.2|0
1639731900000|2021-12-17 09:05:00|3800.7|3794.2|3802.2|3795.7|3802.2|3796.7|3800.2|3793.2|0
1639732200000|2021-12-17 09:10:00|3801.2|3795.2|3798.2|3792.7|3801.2|3795.7|3798.2|3792.2|0
1639732500000|2021-12-17 09:15:00|3797.7|3792.2|3799.2|3793.2|3799.2|3793.2|3794.2|3787.7|4
1639732800000|2021-12-17 09:20:00|3799.7|3793.7|3800.2|3794.7|3800.2|3795.2|3799.2|3792.2|2
1639733100000|2021-12-17 09:25:00|3800.7|3795.2|3798.2|3794.7|3800.7|3795.2|3798.2|3794.7|0
1639733700000|2021-12-17 09:35:00|3797.7|3790.7|3792.2|3785.2|3797.7|3791.2|3792.2|3785.2|5
1639734000000|2021-12-17 09:40:00|3791.7|3784.7|3783.2|3775.7|3791.7|3784.7|3783.2|3775.7|0
1639734300000|2021-12-17 09:45:00|3782.2|3775.2|3781.2|3777.2|3782.2|3777.7|3781.2|3774.2|0
1639734600000|2021-12-17 09:50:00|3785.2|3777.7|3789.2|3782.7|3790.7|3784.7|3785.2|3777.7|4
1639734900000|2021-12-17 09:55:00|3789.7|3783.2|3790.2|3783.7|3790.2|3783.7|3789.7|3781.7|0
1639735200000|2021-12-17 10:00:00|3790.7|3784.2|3788.2|3780.7|3793.7|3787.7|3788.2|3780.7|0
1639735500000|2021-12-17 10:05:00|3788.7|3781.2|3789.2|3782.7|3789.2|3782.7|3788.2|3781.2|0
1639735800000|2021-12-17 10:10:00|3789.7|3783.2|3786.2|3780.7|3789.7|3784.7|3786.2|3780.7|1
1639736100000|2021-12-17 10:15:00|3785.7|3776.7|3786.2|3778.7|3786.7|3778.7|3784.2|3776.2|1
1639736400000|2021-12-17 10:20:00|3786.7|3779.2|3786.2|3777.7|3787.2|3779.7|3786.2|3777.7|0
1639736700000|2021-12-17 10:25:00|3785.7|3777.2|3784.2|3776.7|3785.7|3777.2|3784.2|3776.2|0
1639737000000|2021-12-17 10:30:00|3784.7|3777.2|3785.2|3777.7|3785.2|3777.7|3784.2|3777.2|0
1639737300000|2021-12-17 10:35:00|3785.7||3785.7||3785.7||3785.7||0
1639737600000|2021-12-17 10:40:00|3785.2|3778.2|3784.2|3776.7|3785.2|3778.7|3784.2|3776.7|0
1639737900000|2021-12-17 10:45:00|3783.7|3776.2|3783.2|3775.7|3783.7|3776.2|3783.2|3775.2|0
1639738200000|2021-12-17 10:50:00|3783.7|3776.7|3787.7|3782.2|3790.2|3782.7|3783.7|3776.7|0
1639738500000|2021-12-17 10:55:00|3788.2|3782.7|3792.2|3785.2|3793.2|3787.2|3788.2|3782.7|0
1639738800000|2021-12-17 11:00:00|3791.7|3784.7|3782.2|3776.2|3791.7|3784.7|3782.2|3774.2|0
1639739100000|2021-12-17 11:05:00|3782.7|3775.7|3781.2|3775.7|3782.7|3777.7|3780.7|3774.7|0
1639739400000|2021-12-17 11:10:00|3784.7|3776.2|3784.2|3777.2|3784.7|3779.2|3784.2|3776.2|1
1639739700000|2021-12-17 11:15:00|3784.7|3776.7|3790.7|3784.7|3790.7|3784.7|3784.7|3776.7|0
1639740000000|2021-12-17 11:20:00|3790.2|3784.2|3791.2|3785.7|3791.2|3785.7|3790.2|3783.7|0
1639740300000|2021-12-17 11:25:00|3791.7|3786.2|3796.2|3790.2|3796.7|3790.7|3791.2|3786.2|0
1639740600000|2021-12-17 11:30:00|3795.7|3792.2|3794.2|3786.7|3795.7|3793.2|3794.2|3786.7|1
1639740900000|2021-12-17 11:35:00|3793.7|3786.2|3792.2|3784.7|3793.7|3786.2|3792.2|3784.7|0
1639741200000|2021-12-17 11:40:00|3791.2|3784.2|3793.2|3787.7|3793.2|3787.7|3791.2|3784.2|0
1639741500000|2021-12-17 11:45:00|3793.7|3787.2|3794.2|3788.7|3794.2|3788.7|3793.7|3786.7|0
1639741800000|2021-12-17 11:50:00|3794.7|3789.7|3795.2|3788.2|3795.2|3789.7|3794.7|3788.2|0
1639742100000|2021-12-17 11:55:00|3794.7|3787.7|3794.2|3787.7|3794.7|3787.7|3794.2|3787.2|0
1639742400000|2021-12-17 12:00:00|3795.7|3760.2|3820.7|3758.7|3820.7|3789.2|3795.7|3758.7|0
1639742700000|2021-12-17 12:05:00|3820.2|3759.2|3797.7|3790.7|3820.7|3793.7|3797.7|3758.7|0
1639743000000|2021-12-17 12:10:00|3797.2|3790.2|3794.7|3788.7|3797.2|3790.2|3794.7|3787.2|0
1639743300000|2021-12-17 12:15:00|3795.2|3788.2|3797.7|3791.7|3797.7|3791.7|3795.2|3787.7|0
1639743600000|2021-12-17 12:20:00|3797.2|3791.2|3796.7|3789.7|3797.2|3791.2|3796.7|3789.2|0
1639743900000|2021-12-17 12:25:00|3796.2|3789.2|3794.7|3787.7|3796.2|3789.7|3794.7|3787.7|0
1639744200000|2021-12-17 12:30:00|3795.2|3788.2|3792.7|3785.7|3795.2|3789.7|3792.7|3785.2|0
1639744500000|2021-12-17 12:35:00||3786.2||3785.2||3786.7||3785.2|0
1639744800000|2021-12-17 12:40:00|3792.2|3784.7|3791.7|3784.2|3792.2|3784.7|3791.7|3783.7|0
1639745100000|2021-12-17 12:45:00|3786.2|3783.7|3786.2|3779.2|3790.7|3785.2|3786.2|3779.2|10
1639745400000|2021-12-17 12:50:00|3785.7|3778.7|3780.2|3773.7|3785.7|3778.7|3780.2|3773.2|0
1639745700000|2021-12-17 12:55:00||3773.2||3773.7||3774.7||3773.2|0
1639746000000|2021-12-17 13:00:00|3780.7|3774.2|3783.2|3777.2|3783.2|3777.7|3780.7|3774.2|0
1639746300000|2021-12-17 13:05:00|3783.7|3776.7|3781.2|3773.7|3784.2|3778.7|3781.2|3773.7|0
1639746600000|2021-12-17 13:10:00|3781.7|3774.2|3783.7|3777.7|3783.7|3777.7|3781.7|3774.2|0
1639746900000|2021-12-17 13:15:00|3783.2|3778.7|3786.2|3779.7|3786.7|3780.7|3783.2|3778.7|0
1639747200000|2021-12-17 13:20:00|3786.7|3779.2|3786.2|3779.7|3786.7|3780.7|3786.2|3778.7|0
1639747500000|2021-12-17 13:25:00|3786.7|3780.2|3786.2|3778.7|3786.7|3781.7|3786.2|3778.7|0
1639747800000|2021-12-17 13:30:00|3786.7|3779.2|3787.2|3781.7|3787.2|3781.7|3786.7|3779.2|0
1639748100000|2021-12-17 13:35:00|3787.7|3782.2|3790.7|3784.2|3791.2|3785.7|3787.7|3782.2|0
1639748400000|2021-12-17 13:40:00|3789.7|3784.7|3793.2|3787.7|3793.2|3787.7|3789.7|3782.7|0
1639748700000|2021-12-17 13:45:00|3792.7|3787.2|3794.7|3788.2|3794.7|3789.7|3792.7|3787.2|0
1639749000000|2021-12-17 13:50:00|3795.2|3787.7|3794.7|3789.7|3795.2|3789.7|3794.7|3787.2|0
1639749300000|2021-12-17 13:55:00|3795.2|3790.2|3800.2|3794.7|3800.7|3794.7|3795.2|3790.2|0
1639749600000|2021-12-17 14:00:00|3800.7|3795.2|3800.7|3793.7|3801.2|3795.7|3800.7|3793.7|0
1639749900000|2021-12-17 14:05:00|3800.2|3793.2|3798.7|3791.7|3800.2|3793.2|3798.7|3791.7|0
1639750200000|2021-12-17 14:10:00|3798.2|3792.2|3797.7|3789.7|3798.2|3793.7|3797.7|3789.7|0
1639750500000|2021-12-17 14:15:00|3797.2|3789.2|3796.2|3790.7|3797.2|3790.7|3795.7|3788.2|0
1639750800000|2021-12-17 14:20:00|3795.7|3791.2|3797.7|3792.2|3798.2|3792.7|3795.7|3791.2|0
1639751100000|2021-12-17 14:25:00|3798.2|3792.7|3798.7|3790.7|3798.7|3793.7|3798.2|3790.7|0
1639751400000|2021-12-17 14:30:00|3798.2|3790.2|3801.7|3795.7|3807.7|3798.2|3797.7|3783.2|2
1639751700000|2021-12-17 14:35:00|3801.2|3795.2|3793.2|3788.2|3801.2|3795.2|3793.2|3785.7|5
1639752000000|2021-12-17 14:40:00|3793.7|3787.7|3791.7|3784.7|3796.7|3791.2|3791.7|3784.2|0
1639752300000|2021-12-17 14:45:00|3791.2|3784.2|3802.7|3797.2|3802.7|3797.2|3790.7|3783.7|0
1639752600000|2021-12-17 14:50:00|3803.2|3797.7|3809.2|3801.2|3811.7|3806.2|3802.7|3797.7|0
1639752900000|2021-12-17 14:55:00|3808.7|3801.7|3810.2|3803.2|3811.7|3806.2|3808.2|3801.2|0
1639753200000|2021-12-17 15:00:00|3809.7|3802.7|3807.2|3802.2|3809.7|3802.7|3805.2|3797.2|0
1639753500000|2021-12-17 15:05:00|3807.7|3801.7|3808.7|3803.2|3808.7|3803.2|3806.2|3798.2|0
1639753800000|2021-12-17 15:10:00|3808.2|3802.7|3804.2|3796.7|3808.7|3803.2|3804.2|3796.7|0
1639754100000|2021-12-17 15:15:00|3803.7|3796.2|3799.2|3793.2|3803.7|3796.2|3799.2|3791.2|0
1639754400000|2021-12-17 15:20:00|3799.7|3793.7|3797.2|3791.2|3800.7|3795.2|3796.2|3788.7|0
1639754700000|2021-12-17 15:25:00|3797.7|3791.7|3804.7|3799.2|3804.7|3799.2|3797.7|3791.7|0
1639755000000|2021-12-17 15:30:00|3804.2|3798.7|3809.7|3804.2|3809.7|3804.2|3803.2|3795.7|0
1639755300000|2021-12-17 15:35:00|3810.2|3804.7|3817.7|3812.2|3817.7|3812.2|3810.2|3804.7|0
1639755600000|2021-12-17 15:40:00|3817.2|3811.7|3818.7|3813.7|3819.2|3814.2|3816.2|3808.7|0
1639755900000|2021-12-17 15:45:00|3819.2|3814.2|3827.7|3822.2|3828.2|3822.2|3818.7|3813.7|2
1639756200000|2021-12-17 15:50:00|3828.2|3821.7|3833.2|3825.2|3833.7|3828.2|3828.2|3821.7|0
1639756500000|2021-12-17 15:55:00|3832.7|3824.7|3829.2|3821.2|3832.7|3824.7|3829.2|3821.2|0
1639756800000|2021-12-17 16:00:00|3828.7|3820.7|3828.2|3820.2|3828.7|3822.2|3828.2|3820.2|0
1639757100000|2021-12-17 16:05:00|3828.7|3820.7|3829.2|3824.2|3829.2|3824.2|3828.7|3820.7|0
1639757400000|2021-12-17 16:10:00|3829.7|3824.7|3833.7|3828.2|3834.2|3829.2|3829.7|3824.7|5
1639757700000|2021-12-17 16:15:00||3827.7||3827.2||3827.7||3825.7|0
1639758000000|2021-12-17 16:20:00|3833.2|3826.7|3832.7|3824.7|3833.2|3827.2|3832.7|3824.7|0
1639758300000|2021-12-17 16:25:00|3832.2|3824.2|3838.2|3806.2|3838.2|3824.2|3829.7|3806.2|1
1639758600000|2021-12-17 16:30:00|3837.7|3806.7|3834.2|3813.2|3844.7|3816.7|3834.2|3806.7|0
1639758900000|2021-12-17 16:35:00|3840.7|3812.7|3835.7|3805.7|3843.2|3812.7|3834.2|3801.7|0
1639759200000|2021-12-17 16:40:00|3840.7|3801.2|3836.2|3800.2|3848.2|3803.7|3831.2|3795.7|0
1639759500000|2021-12-17 16:45:00|3835.7|3800.7|3830.2|3798.7|3836.7|3802.2|3829.2|3798.2|0
1639759800000|2021-12-17 16:50:00|3830.7|3799.2|3834.2|3802.7|3836.2|3802.7|3830.7|3799.2|0
1639760100000|2021-12-17 16:55:00|3833.2|3802.2|3837.2|3800.2|3844.2|3802.7|3832.7|3799.7|0
1639760400000|2021-12-17 17:00:00|3859.2|3800.7|3836.7|3800.7|3859.2|3800.7|3836.7|3800.7|0
1639760700000|2021-12-17 17:05:00|3845.2|3792.2|3836.2|3793.2|3845.2|3793.2|3836.2|3792.2|0
1639761000000|2021-12-17 17:10:00|3844.7||3844.2||3844.7||3844.2||0
1639761600000|2021-12-17 17:20:00|3843.7|3789.2|3843.2|3794.2|3852.2|3794.2|3843.2|3789.2|0
1639762200000|2021-12-17 17:30:00|3851.7|3794.7|3849.7|3795.7|3859.2|3795.7|3849.7|3789.2|0
1639762500000|2021-12-17 17:35:00|3858.2|3796.2|3849.2|3796.2|3858.2|3796.2|3849.2|3796.2|0
1639762800000|2021-12-17 17:40:00|3848.7|3789.2|3848.2|3797.2|3857.2|3797.2|3848.2|3789.2|0
1639763100000|2021-12-17 17:45:00|3847.7|3789.2|3847.2|3798.2|3859.2|3798.2|3847.2|3789.2|0
1639763700000|2021-12-17 17:55:00|3846.7|3789.7|3846.2|3799.2|3855.2|3799.2|3846.2|3789.7|0
1639764000000|2021-12-17 18:00:00|3854.7|3799.7|3845.7|3799.7|3854.7|3799.7|3845.7|3799.7|0
1639764300000|2021-12-17 18:05:00|3845.2|3789.2|3845.2|3800.2|3845.2|3800.2|3845.2|3789.2|0
1639764600000|2021-12-17 18:10:00|3844.7|3791.7|3844.2|3801.2|3844.7|3801.2|3844.2|3789.2|0
1639765200000|2021-12-17 18:20:00|3852.7|3801.7|3845.7|3801.7|3852.7|3801.7|3845.7|3801.7|0
1639765500000|2021-12-17 18:25:00|3853.7|3802.2|3847.7|3802.7|3853.7|3802.7|3847.7|3789.2|0
1639765800000|2021-12-17 18:30:00|3856.2||3855.7||3856.2||3855.7||0
1639766400000|2021-12-17 18:40:00|3859.2|3803.2|3853.7|3804.7|3859.2|3804.7|3853.7|3795.7|0
1639767600000|2021-12-17 19:00:00|3853.2||3851.2||3853.2||3851.2||0
1639768200000|2021-12-17 19:10:00|3859.2|3796.2|3859.2|3805.2|3859.2|3805.2|3859.2|3796.2|0
1639768500000|2021-12-17 19:15:00||3796.7||3805.7||3805.7||3796.7|0
1639770600000|2021-12-17 19:50:00||3797.2||3808.2||3808.2||3797.2|0
1639770900000|2021-12-17 19:55:00||3799.7||3808.7||3808.7||3799.7|0
1639772100000|2021-12-17 20:15:00||3789.2||3810.2||3810.2||3789.2|0
1639772700000|2021-12-17 20:25:00||3801.7||3810.7||3810.7||3801.7|0
1639773000000|2021-12-17 20:30:00||3802.2||3803.2||3803.2||3794.2|0
1639773300000|2021-12-17 20:35:00|3830.7|3789.2|3830.7|3804.7|3830.7|3804.7|3830.7|3789.2|0
1639773600000|2021-12-17 20:40:00||3789.2||3806.2||3806.2||3789.2|0
1639773900000|2021-12-17 20:45:00|3830.2|3797.7|3830.2|3789.2|3830.2|3804.2|3830.2|3789.2|0
1639774500000|2021-12-17 20:55:00|3830.7||3830.7||3830.7||3830.7||1
1639983600000|2021-12-20 07:00:00|3791.2|3789.2|3797.7|3628.7|3806.7|3789.2|3761.7|3628.7|0
1639983900000|2021-12-20 07:05:00|3795.7|3629.2|3797.7|3629.2|3797.7|3629.2|3795.7|3629.2|0
1639984200000|2021-12-20 07:10:00|3788.2||3788.2||3797.2||3788.2||0
1639984500000|2021-12-20 07:15:00|3785.7||3788.2||3797.2||3783.7||0
1639984800000|2021-12-20 07:20:00|3785.7|3629.7|3781.2|3629.7|3785.7|3629.7|3781.2|3629.7|0
1639985100000|2021-12-20 07:25:00|3779.2||3781.2||3781.2||3777.2||0
1639985400000|2021-12-20 07:30:00|3783.7||3788.2||3797.2||3783.7||0
1639985700000|2021-12-20 07:35:00|3797.2||3797.2||3797.2||3785.7||0
1639986000000|2021-12-20 07:40:00|3788.2||3797.2||3797.2||3788.2||0
1639986300000|2021-12-20 07:45:00|3796.7|3630.2|3793.7|3630.2|3796.7|3630.2|3793.2|3630.2|0
1639986900000|2021-12-20 07:55:00|3792.7|3673.2|3773.7|3688.2|3792.7|3720.2|3751.2|3673.2|0
1639987200000|2021-12-20 08:00:00|3771.7|3703.7|3781.2|3687.7|3793.2|3715.2|3757.7|3682.7|0
1639987500000|2021-12-20 08:05:00|3780.7|3688.2|3787.7|3707.7|3794.2|3719.2|3780.7|3688.2|0
1639987800000|2021-12-20 08:10:00|3787.2|3708.2|3774.2|3752.7|3787.2|3754.2|3774.2|3708.2|0
1639988100000|2021-12-20 08:15:00|3774.7|3752.2|3785.7|3764.7|3785.7|3764.7|3772.7|3750.7|0
1639988400000|2021-12-20 08:20:00|3786.2|3765.2|3794.2|3760.2|3806.2|3770.2|3786.2|3744.7|0
1639988700000|2021-12-20 08:25:00|3793.2|3760.7|3791.2|3770.7|3794.2|3773.7|3789.2|3760.7|0
1639989000000|2021-12-20 08:30:00|3791.7|3771.2|3797.2|3777.2|3799.7|3781.7|3778.7|3768.2|0
1639989300000|2021-12-20 08:35:00|3797.7|3776.7|3798.7|3778.2|3838.2|3779.7|3795.7|3749.2|0
1639989600000|2021-12-20 08:40:00|3799.2|3778.7|3790.7|3785.2|3802.7|3785.2|3785.2|3770.7|0
1639989900000|2021-12-20 08:45:00|3790.2|3785.7|3791.2|3784.2|3793.7|3788.2|3790.2|3783.2|0
1639990200000|2021-12-20 08:50:00|3790.2|3783.7|3786.2|3780.2|3791.7|3786.2|3786.2|3779.7|0
1639990500000|2021-12-20 08:55:00|3786.7|3780.7|3793.2|3788.2|3793.2|3788.2|3786.7|3780.7|6
1639990800000|2021-12-20 09:00:00|3793.7|3789.2|3781.7|3775.7|3793.7|3789.2|3781.7|3774.2|0
1639991100000|2021-12-20 09:05:00|3782.2|3775.2|3785.7|3778.7|3786.7|3781.7|3781.7|3774.7|0
1639991400000|2021-12-20 09:10:00|3786.2|3779.2|3782.7|3774.7|3786.7|3781.7|3782.7|3774.7|4
1639991700000|2021-12-20 09:15:00|3782.2|3775.2|3778.7|3774.2|3782.2|3775.7|3777.7|3770.7|0
1639992000000|2021-12-20 09:20:00|3777.7|3773.7|3778.7|3773.2|3778.7|3774.2|3777.7|3770.7|0
1639992300000|2021-12-20 09:25:00|3779.2|3773.7|3781.7|3777.2|3781.7|3777.2|3778.7|3772.2|0
1639992600000|2021-12-20 09:30:00|3782.2|3777.7|3789.2|3784.7|3789.7|3785.2|3782.2|3777.7|0
1639992900000|2021-12-20 09:35:00|3788.7|3784.2|3788.2|3781.7|3788.7|3784.2|3788.2|3780.7|0
1639993200000|2021-12-20 09:40:00||3782.2||3783.2||3783.2||3780.2|0
1639993500000|2021-12-20 09:45:00|3787.2|3782.7|3784.2|3777.2|3787.2|3782.7|3784.2|3777.2|0
1639993800000|2021-12-20 09:50:00|3783.2|3776.7|3782.2|3776.2|3783.2|3777.2|3782.2|3774.2|0
1639994100000|2021-12-20 09:55:00|3782.7|3775.7|3782.7|3777.2|3782.7|3778.2|3782.2|3775.7|4
1639994400000|2021-12-20 10:00:00|3782.2|3778.2|3783.2|3778.2|3784.7|3780.2|3782.2|3776.2|0
1639994700000|2021-12-20 10:05:00|3783.7|3779.2|3790.2|3785.7|3790.7|3785.7|3783.2|3778.7|6
1639995000000|2021-12-20 10:10:00|3790.7|3785.2|3791.7|3787.7|3792.2|3787.7|3790.2|3785.2|0
1639995300000|2021-12-20 10:15:00|3791.2|3787.2|3786.7|3780.2|3791.2|3787.2|3786.7|3779.7|0
1639995600000|2021-12-20 10:20:00|3787.2|3779.7|3791.7|3786.7|3791.7|3786.7|3787.2|3779.7|0
1639995900000|2021-12-20 10:25:00|3792.2|3787.2|3794.7|3788.7|3795.7|3789.7|3791.7|3787.2|0
1639996200000|2021-12-20 10:30:00|3795.2|3789.2|3787.7|3780.7|3795.7|3789.7|3787.7|3780.7|0
1639996500000|2021-12-20 10:35:00|3786.7|3781.2|3786.7|3779.2|3786.7|3782.2|3786.7|3779.2|0
1639996800000|2021-12-20 10:40:00|3786.2|3778.7|3784.7|3778.2|3786.2|3778.7|3784.7|3778.2|0
1639997100000|2021-12-20 10:45:00|3785.2|3778.7|3789.7|3784.2|3789.7|3784.2|3785.2|3778.7|0
1639997400000|2021-12-20 10:50:00|3790.2|3785.2|3793.7|3788.7|3799.2|3788.7|3790.2|3776.7|0
1639997700000|2021-12-20 10:55:00|3793.2|3788.2|3791.7|3784.7|3793.2|3788.7|3791.7|3784.2|0
1639998000000|2021-12-20 11:00:00|3791.2|3785.2|3789.7|3783.2|3791.2|3786.7|3789.7|3782.7|0
1639998300000|2021-12-20 11:05:00|3790.2|3782.7|3790.7|3785.2|3790.7|3785.2|3790.2|3782.7|0
1639998600000|2021-12-20 11:10:00||3784.7||3784.2||3785.2||3784.2|0
1639998900000|2021-12-20 11:15:00|3791.2|3784.7|3791.7|3786.2|3791.7|3786.2|3790.7|3784.7|0
1639999200000|2021-12-20 11:20:00|3792.2|3786.7|3791.7|3787.2|3792.2|3787.2|3791.7|3786.7|0
1639999500000|2021-12-20 11:25:00|3792.2|3786.7|3792.7|3787.2|3792.7|3787.2|3792.2|3785.7|0
1639999800000|2021-12-20 11:30:00|3792.2|3786.7|3791.7|3784.2|3792.2|3787.2|3791.7|3784.2|0
1640000100000|2021-12-20 11:35:00|3791.2|3783.7|3788.7|3782.2|3791.2|3784.2|3788.7|3782.2|0
1640000400000|2021-12-20 11:40:00|3788.2|3781.7|3787.7|3781.2|3788.2|3782.2|3787.7|3780.7|0
1640000700000|2021-12-20 11:45:00|3788.2|3781.7|3787.7|3781.2|3788.7|3782.2|3787.7|3781.2|0
1640001000000|2021-12-20 11:50:00|3788.2|3781.7|3789.7|3784.2|3789.7|3784.2|3788.2|3781.7|0
1640001300000|2021-12-20 11:55:00|3790.2|3784.7|3794.7|3790.2|3795.2|3790.2|3790.2|3784.7|0
1640001600000|2021-12-20 12:00:00|3797.7|3763.7|3797.2|3791.2|3803.7|3791.2|3797.2|3763.7|0
1640001900000|2021-12-20 12:05:00|3797.7|3791.7|3799.2|3793.2|3799.2|3793.2|3797.7|3791.7|0
1640002200000|2021-12-20 12:10:00|3798.7|3792.7|3797.7|3793.2|3798.7|3793.2|3797.7|3791.7|0
1640002500000|2021-12-20 12:15:00|3797.2|3792.7|3792.7|3786.2|3797.2|3792.7|3792.7|3785.7|0
1640002800000|2021-12-20 12:20:00|3793.2|3786.7|3792.7|3787.2|3793.2|3787.2|3792.7|3786.7|0
1640003100000|2021-12-20 12:25:00|3793.2|3787.7|3794.2|3789.2|3794.2|3789.2|3793.2|3787.7|0
1640003400000|2021-12-20 12:30:00|3793.7||3794.7||3794.7||3793.7||0
1640003700000|2021-12-20 12:35:00|3795.2|3789.7|3797.7|3792.2|3797.7|3792.2|3794.7|3789.7|0
1640004000000|2021-12-20 12:40:00|3798.2|3792.7|3799.2|3792.7|3799.7|3794.2|3798.2|3792.7|0
1640004300000|2021-12-20 12:45:00|3798.7|3792.2|3791.2|3786.2|3798.7|3792.2|3791.2|3784.7|0
1640004600000|2021-12-20 12:50:00|3791.7|3785.7|3790.2|3783.7|3791.7|3786.2|3790.2|3783.7|0
1640004900000|2021-12-20 12:55:00|3789.7|3784.2|3784.7|3778.2|3789.7|3784.2|3784.7|3778.2|0
1640005200000|2021-12-20 13:00:00||3778.7||3778.2||3778.7||3777.7|0
1640005500000|2021-12-20 13:05:00|3784.2|3777.7|3783.7|3777.2|3784.2|3778.2|3783.7|3776.7|0
1640005800000|2021-12-20 13:10:00|3783.2|3776.7|3780.7|3776.7|3783.2|3776.7|3780.2|3776.2|0
1640006100000|2021-12-20 13:15:00|3781.2||3782.7||3782.7||3781.2||0
1640006400000|2021-12-20 13:20:00|3783.2|3777.2|3786.2|3780.7|3786.2|3780.7|3783.2|3777.2|0
1640006700000|2021-12-20 13:25:00|3785.7|3780.2|3785.7|3779.7|3785.7|3780.2|3785.7|3779.7|0
1640007000000|2021-12-20 13:30:00|3786.2|3779.2|3788.2|3782.7|3788.2|3782.7|3786.2|3779.2|0
1640007300000|2021-12-20 13:35:00|3788.7|3783.2|3791.2|3785.7|3791.2|3785.7|3788.7|3783.2|0
1640007600000|2021-12-20 13:40:00||3785.2||3784.7||3785.7||3784.7|0
1640007900000|2021-12-20 13:45:00|3790.7|3784.2|3790.2|3783.7|3790.7|3784.2|3790.2|3783.2|0
1640008200000|2021-12-20 13:50:00|3789.7|3783.2|3789.7|3783.7|3789.7|3783.7|3789.2|3783.2|0
1640008500000|2021-12-20 13:55:00|3790.2|3784.2|3791.2|3784.2|3791.2|3785.7|3790.2|3784.2|0
1640008800000|2021-12-20 14:00:00|3790.7|3783.7|3790.7|3784.7|3790.7|3784.7|3790.2|3783.7|0
1640009100000|2021-12-20 14:05:00|3790.2|3784.2|3790.2|3784.7|3790.2|3784.7|3790.2|3784.2|0
1640009400000|2021-12-20 14:10:00||3784.2||3782.7||3784.7||3782.7|0
1640009700000|2021-12-20 14:15:00||3783.2||3783.7||3783.7||3783.2|0
1640010000000|2021-12-20 14:20:00|3790.7|3784.2|3790.2|3784.7|3790.7|3785.7|3790.2|3784.2|0
1640010300000|2021-12-20 14:25:00|3789.2|3784.2|3788.2|3781.7|3789.2|3784.2|3788.2|3781.2|0
1640010600000|2021-12-20 14:30:00|3787.7|3781.2|3794.2|3789.7|3794.7|3789.7|3787.2|3781.2|0
1640010900000|2021-12-20 14:35:00|3794.7|3790.2|3799.2|3794.7|3799.7|3794.7|3794.2|3788.7|0
1640011200000|2021-12-20 14:40:00|3799.7|3794.2|3798.7|3793.7|3799.7|3794.2|3792.2|3784.7|0
1640011500000|2021-12-20 14:45:00|3798.2|3793.2|3795.2|3788.7|3798.2|3793.2|3795.2|3788.2|0
1640011800000|2021-12-20 14:50:00|3794.7|3789.2|3796.7|3790.7|3796.7|3790.7|3794.2|3787.7|0
1640012100000|2021-12-20 14:55:00|3796.2|3791.2|3804.7|3798.7|3807.2|3801.7|3796.2|3791.2|0
1640012400000|2021-12-20 15:00:00|3804.2|3798.2|3800.7|3795.2|3804.2|3798.7|3799.7|3793.7|0
1640012700000|2021-12-20 15:05:00|3799.7|3795.7|3792.7|3786.7|3799.7|3795.7|3792.7|3786.7|0
1640013000000|2021-12-20 15:10:00|3793.2|3786.2|3790.7|3785.2|3795.7|3789.7|3790.7|3784.7|0
1640013300000|2021-12-20 15:15:00|3791.2|3784.7|3796.7|3790.2|3798.7|3793.7|3790.7|3784.2|0
1640013600000|2021-12-20 15:20:00|3795.7|3790.7|3792.7|3786.2|3795.7|3790.7|3792.7|3786.2|0
1640013900000|2021-12-20 15:25:00|3792.2|3786.7|3796.2|3789.7|3796.2|3793.7|3791.7|3785.7|15
1640014200000|2021-12-20 15:30:00|3795.7|3790.2|3797.2|3791.7|3797.2|3791.7|3792.7|3790.2|11
1640014500000|2021-12-20 15:35:00|3796.7|3792.2|3801.7|3796.7|3801.7|3796.7|3796.7|3792.2|0
1640014800000|2021-12-20 15:40:00|3801.2|3796.2|3804.7|3798.7|3804.7|3798.7|3799.7|3793.2|0
1640015100000|2021-12-20 15:45:00|3803.7|3799.7|3803.7|3797.7|3803.7|3799.7|3803.7|3796.7|0
1640015400000|2021-12-20 15:50:00|3803.2|3797.2|3799.7|3793.7|3803.2|3797.2|3799.7|3793.2|0
1640015700000|2021-12-20 15:55:00|3800.2|3794.2|3800.7|3794.7|3801.2|3795.7|3800.2|3794.2|0
1640016000000|2021-12-20 16:00:00|3801.2|3795.2|3798.7|3792.7|3801.2|3795.7|3798.7|3792.7|0
1640016300000|2021-12-20 16:05:00|3798.2|3792.2|3794.7|3788.7|3798.2|3792.2|3794.7|3788.7|0
1640016600000|2021-12-20 16:10:00|3794.2|3789.2|3794.2|3789.7|3794.2|3789.7|3794.2|3788.7|1
1640016900000|2021-12-20 16:15:00|3796.2|3789.2|3798.2|3792.7|3798.2|3792.7|3795.7|3789.2|3
1640017200000|2021-12-20 16:20:00|3798.7|3793.2|3802.2|3796.7|3802.2|3796.7|3798.7|3793.2|0
1640017500000|2021-12-20 16:25:00|3801.7|3797.2|3821.2|3784.2|3825.2|3797.7|3800.7|3784.2|0
1640017800000|2021-12-20 16:30:00|3820.7|3784.7|3807.7|3782.2|3820.7|3787.7|3806.7|3769.2|0
1640018100000|2021-12-20 16:35:00|3808.2|3782.7|3810.2|3782.2|3823.2|3784.7|3808.2|3780.2|0
1640018400000|2021-12-20 16:40:00|3823.7|3774.2|3823.7|3782.2|3823.7|3782.2|3823.7|3774.2|0
1640018700000|2021-12-20 16:45:00||3774.2||3782.2||3782.2||3774.2|0
1640019000000|2021-12-20 16:50:00||3774.2||3782.2||3782.2||3774.2|0
1640019300000|2021-12-20 16:55:00|3831.2|3764.7|3831.2|3782.2|3831.2|3782.2|3831.2|3764.7|0
1640020800000|2021-12-20 17:20:00||3774.7||3782.2||3782.2||3774.2|0
1640021100000|2021-12-20 17:25:00|3829.7|3774.7|3829.7|3782.2|3829.7|3782.2|3829.7|3774.7|0
1640022300000|2021-12-20 17:45:00||3774.7||3782.2||3782.2||3749.2|0
1640023200000|2021-12-20 18:00:00||3749.2||3782.2||3782.2||3749.2|0
1640024100000|2021-12-20 18:15:00||3749.2||3782.2||3782.2||3749.2|0
1640024700000|2021-12-20 18:25:00||3774.7||3782.2||3782.2||3749.2|0
1640026200000|2021-12-20 18:50:00||3782.7||3782.7||3782.7||3782.7|0
1640026500000|2021-12-20 18:55:00||3783.2||3798.2||3798.2||3783.2|0
1640027100000|2021-12-20 19:05:00||3749.2||3798.2||3798.2||3749.2|0
1640028600000|2021-12-20 19:30:00||3749.2||3794.2||3796.7||3749.2|0
1640029200000|2021-12-20 19:40:00||3749.2||3794.2||3794.2||3749.2|0
1640029500000|2021-12-20 19:45:00||3785.7||3794.2||3794.2||3785.7|0
1640029800000|2021-12-20 19:50:00||3749.2||3794.2||3794.2||3749.2|0
1640030100000|2021-12-20 19:55:00||3749.2||3794.2||3794.2||3749.2|0
1640031300000|2021-12-20 20:15:00|3836.2||3838.7||3843.7||3836.2||0
1640031600000|2021-12-20 20:20:00|3843.7|3760.7|3840.2|3794.2|3843.7|3794.2|3838.7|3760.7|0
1640032200000|2021-12-20 20:30:00|3843.7||3834.2||3843.7||3834.2||0
1640032800000|2021-12-20 20:40:00|3843.7||3836.7||3843.7||3836.7||0
1640033100000|2021-12-20 20:45:00|3843.7|3785.7|3836.2|3769.7|3843.7|3785.7|3836.2|3769.7|0
1640033400000|2021-12-20 20:50:00||3761.7||3770.7||3770.7||3761.7|0
1640033700000|2021-12-20 20:55:00|3843.7|3771.2|3841.7|3803.2|3843.7|3803.2|3839.7|3760.7|3
1640070000000|2021-12-21 07:00:00|3869.2|3801.7|3868.7|3775.2|3869.2|3801.7|3867.7|3775.2|0
1640070900000|2021-12-21 07:15:00||3775.7||3776.2||3776.2||3775.7|0
1640071800000|2021-12-21 07:30:00||3776.7||3776.7||3776.7||3776.7|0
1640072100000|2021-12-21 07:35:00|3866.7|3777.2|3866.2|3777.2|3866.7|3777.2|3866.2|3777.2|0
1640073000000|2021-12-21 07:50:00|3864.2||3863.7||3864.2||3863.7||0
1640073300000|2021-12-21 07:55:00|3861.7|3777.7|3850.2|3828.7|3863.2|3829.2|3843.7|3777.7|0
1640073600000|2021-12-21 08:00:00|3849.7|3808.7|3830.2|3815.2|3849.7|3815.2|3828.7|3808.7|0
1640073900000|2021-12-21 08:05:00|3829.7|3816.2|3830.2|3825.7|3832.2|3827.7|3823.7|3816.2|0
1640074200000|2021-12-21 08:10:00|3830.7|3826.2|3832.2|3825.2|3833.2|3827.7|3828.2|3824.7|2
1640074500000|2021-12-21 08:15:00|3831.7|3824.7|3830.2|3824.7|3831.7|3827.2|3829.2|3822.7|6
1640074800000|2021-12-21 08:20:00|3829.7|3824.2|3825.2|3820.7|3829.7|3826.2|3825.2|3820.2|2
1640075100000|2021-12-21 08:25:00|3827.7|3821.2|3824.2|3817.7|3828.2|3822.7|3824.2|3817.2|1
1640075400000|2021-12-21 08:30:00|3823.7|3817.2|3822.2|3815.2|3823.7|3817.2|3822.2|3815.2|0
1640075700000|2021-12-21 08:35:00|3821.7|3814.7|3818.2|3812.7|3821.7|3815.2|3817.2|3811.2|0
1640076000000|2021-12-21 08:40:00|3818.7|3813.2|3818.2|3811.7|3819.2|3813.7|3818.2|3811.7|0
1640076300000|2021-12-21 08:45:00|3817.7|3811.2|3807.2|3800.7|3817.7|3811.7|3807.2|3800.7|0
1640076600000|2021-12-21 08:50:00|3807.7|3801.2|3808.2|3802.2|3808.2|3802.7|3807.7|3800.2|0
1640076900000|2021-12-21 08:55:00|3808.7|3802.7|3808.2|3802.7|3808.7|3802.7|3808.2|3801.2|0
1640077200000|2021-12-21 09:00:00|3808.7|3803.7|3810.2|3803.7|3810.2|3803.7|3808.7|3803.7|0
1640077500000|2021-12-21 09:05:00|3810.7|3804.2|3813.2|3807.7|3813.7|3807.7|3810.7|3804.2|0
1640077800000|2021-12-21 09:10:00|3813.7|3808.2|3814.2|3808.7|3814.2|3808.7|3813.2|3808.2|0
1640078100000|2021-12-21 09:15:00|3814.7|3808.2|3816.2|3810.7|3816.2|3810.7|3814.7|3807.7|0
1640078400000|2021-12-21 09:20:00|3815.7|3810.2|3813.2|3806.7|3815.7|3810.2|3813.2|3806.7|0
1640078700000|2021-12-21 09:25:00|3811.7|3806.2|3805.7|3800.2|3811.7|3806.2|3805.7|3798.7|0
1640079000000|2021-12-21 09:30:00|3804.7|3799.7|3799.2|3793.7|3804.7|3799.7|3799.2|3793.2|0
1640079300000|2021-12-21 09:35:00|3799.7|3793.2|3801.2|3796.2|3801.7|3796.2|3799.7|3792.7|0
1640079600000|2021-12-21 09:40:00|3801.7|3795.7|3799.2|3793.2|3802.2|3796.2|3799.2|3793.2|0
1640079900000|2021-12-21 09:45:00|3798.2|3792.7|3796.2|3791.2|3798.2|3792.7|3796.2|3789.7|2
1640080200000|2021-12-21 09:50:00|3796.7|3790.7|3802.7|3797.2|3803.2|3797.2|3796.7|3790.7|0
1640080500000|2021-12-21 09:55:00|3801.7|3796.7|3801.7|3795.2|3802.7|3797.2|3801.7|3795.2|2
1640080800000|2021-12-21 10:00:00|3800.7|3794.7|3799.7|3793.2|3800.7|3795.2|3799.7|3793.2|0
1640081100000|2021-12-21 10:05:00|3798.7|3792.7|3798.7|3793.2|3798.7|3793.2|3798.7|3791.7|0
1640081400000|2021-12-21 10:10:00|3799.2|3792.7|3798.7|3792.2|3799.2|3792.7|3798.7|3792.2|0
1640081700000|2021-12-21 10:15:00|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3795.7|3789.2|0
1640082000000|2021-12-21 10:20:00|3797.2|3791.2|3796.7|3790.7|3797.2|3791.2|3795.7|3789.2|0
1640082300000|2021-12-21 10:25:00|3797.2|3791.7|3800.7|3794.7|3800.7|3794.7|3796.7|3791.7|0
1640082600000|2021-12-21 10:30:00|3801.2|3795.7|3804.7|3798.7|3804.7|3798.7|3800.7|3795.7|0
1640082900000|2021-12-21 10:35:00|3805.2|3799.7|3806.7|3801.2|3807.7|3801.7|3804.7|3799.7|0
1640083200000|2021-12-21 10:40:00|3806.2|3801.7|3804.7|3798.7|3806.2|3801.7|3804.7|3798.2|0
1640083500000|2021-12-21 10:45:00|3805.7|3799.2|3807.7|3802.7|3808.2|3802.7|3805.7|3799.2|0
1640083800000|2021-12-21 10:50:00|3808.2|3803.2|3809.7|3803.7|3809.7|3803.7|3807.7|3803.2|0
1640084100000|2021-12-21 10:55:00|3810.2|3804.2|3811.2|3805.2|3811.7|3805.7|3810.2|3804.2|0
1640084400000|2021-12-21 11:00:00|3810.7|3805.7|3808.2|3801.7|3810.7|3805.7|3808.2|3801.7|0
1640084700000|2021-12-21 11:05:00|3807.7|3801.2|3806.2|3800.7|3807.7|3801.2|3806.2|3800.2|0
1640085000000|2021-12-21 11:10:00|3806.7||3806.7||3806.7||3806.7||0
1640085300000|2021-12-21 11:15:00|3807.2|3801.7|3808.2|3802.7|3808.2|3802.7|3807.2|3801.7|0
1640085600000|2021-12-21 11:20:00|3808.7|3803.2|3808.2|3803.7|3808.7|3803.7|3808.2|3803.2|0
1640085900000|2021-12-21 11:25:00|3808.7|3804.2|3813.7|3807.7|3813.7|3807.7|3808.7|3804.2|0
1640086200000|2021-12-21 11:30:00|3814.2|3808.7|3817.7|3812.7|3817.7|3812.7|3813.7|3808.7|0
1640086500000|2021-12-21 11:35:00|3818.2||3818.2||3818.7||3817.7||0
1640086800000|2021-12-21 11:40:00|3818.7|3812.2|3818.2|3811.7|3818.7|3812.2|3818.2|3811.7|0
1640087100000|2021-12-21 11:45:00|3818.7|3812.2|3818.7|3812.7|3818.7|3812.7|3818.7|3812.2|0
1640087400000|2021-12-21 11:50:00|3818.2|3813.2|3819.2|3813.7|3819.7|3813.7|3818.2|3813.2|0
1640087700000|2021-12-21 11:55:00||3813.2||3813.7||3813.7||3813.2|0
1640088000000|2021-12-21 12:00:00|3820.7|3809.2|3817.7|3811.7|3829.7|3811.7|3817.7|3806.2|0
1640088300000|2021-12-21 12:05:00|3817.2|3811.2|3815.7|3810.2|3817.2|3811.2|3815.7|3809.7|0
1640088900000|2021-12-21 12:15:00|3816.2|3809.7|3815.7|3810.7|3816.2|3810.7|3815.7|3809.2|0
1640089200000|2021-12-21 12:20:00|3816.2|3811.2|3818.7|3812.7|3818.7|3812.7|3816.2|3811.2|0
1640089500000|2021-12-21 12:25:00|3819.2|3813.2|3819.7|3814.7|3819.7|3814.7|3819.2|3813.2|0
1640089800000|2021-12-21 12:30:00|3819.2|3814.2|3816.7|3810.7|3819.2|3814.2|3816.7|3810.7|1
1640090100000|2021-12-21 12:35:00|3817.2|3811.2|3817.2|3811.7|3817.2|3811.7|3817.2|3811.2|0
1640090400000|2021-12-21 12:40:00|3816.7|3812.2|3818.2|3812.7|3818.2|3812.7|3816.7|3812.2|0
1640090700000|2021-12-21 12:45:00|3817.7||3818.7||3818.7||3817.7||0
1640091600000|2021-12-21 13:00:00|3818.2|3812.2|3817.7|3811.7|3818.2|3812.7|3817.7|3811.2|3
1640091900000|2021-12-21 13:05:00|3817.2|3811.2|3816.7|3810.7|3817.2|3811.7|3816.7|3810.7|0
1640092200000|2021-12-21 13:10:00|3816.2|3810.2|3813.7|3808.7|3816.2|3810.7|3813.7|3808.2|0
1640092500000|2021-12-21 13:15:00|3814.2|3809.2|3817.7|3811.7|3818.2|3811.7|3814.2|3809.2|0
1640093100000|2021-12-21 13:25:00|3818.2||3817.7||3818.2||3817.7||0
1640093700000|2021-12-21 13:35:00|3817.2|3812.2|3816.7|3812.2|3817.2|3812.7|3816.7|3812.2|0
1640094000000|2021-12-21 13:40:00|3817.2|3812.7|3816.7|3812.7|3817.2|3812.7|3816.7|3812.7|0
1640094300000|2021-12-21 13:45:00|3817.2|3812.2|3816.7|3810.7|3817.7|3812.2|3815.7|3810.2|2
1640094600000|2021-12-21 13:50:00|3817.2|3811.7|3820.2|3813.7|3820.2|3813.7|3817.2|3811.7|0
1640094900000|2021-12-21 13:55:00|3819.7|3814.2|3820.7|3814.7|3821.2|3814.7|3819.7|3814.2|0
1640095200000|2021-12-21 14:00:00|3821.2|3815.7|3821.7|3816.7|3822.2|3816.7|3821.2|3815.7|0
1640095500000|2021-12-21 14:05:00||3816.2||3815.7||3816.2||3815.7|0
1640095800000|2021-12-21 14:10:00|3821.2|3815.2|3815.7|3809.7|3821.2|3815.7|3815.7|3809.7|0
1640096400000|2021-12-21 14:20:00|3816.2||3815.7||3816.2||3815.7||0
1640097000000|2021-12-21 14:30:00|3816.2|3810.2|3813.7|3808.2|3817.2|3810.7|3813.7|3808.2|1
1640097300000|2021-12-21 14:35:00|3814.2|3808.7|3815.7|3810.2|3816.2|3810.2|3814.2|3807.7|0
1640097600000|2021-12-21 14:40:00|3814.7|3809.7|3807.7|3802.7|3814.7|3809.7|3807.7|3802.2|0
1640097900000|2021-12-21 14:45:00|3807.2|3802.2|3800.2|3794.2|3807.2|3802.7|3800.2|3794.2|0
1640098200000|2021-12-21 14:50:00|3799.7|3794.7|3804.7|3798.7|3804.7|3798.7|3799.7|3794.2|0
1640098500000|2021-12-21 14:55:00|3803.7|3798.2|3803.7|3798.2|3803.7|3798.7|3803.7|3798.2|0
1640098800000|2021-12-21 15:00:00|3804.2|3797.7|3801.7|3795.7|3804.2|3797.7|3801.7|3795.7|0
1640099100000|2021-12-21 15:05:00|3802.2|3796.2|3804.7|3798.7|3805.2|3798.7|3801.7|3796.2|0
1640099400000|2021-12-21 15:10:00|3805.2|3799.2|3806.2|3799.7|3806.2|3799.7|3805.2|3799.2|0
1640099700000|2021-12-21 15:15:00|3806.7|3800.2|3809.7|3803.7|3809.7|3803.7|3806.7|3800.2|0
1640100000000|2021-12-21 15:20:00|3810.2|3803.2|3803.7|3798.2|3810.2|3803.2|3803.7|3798.2|0
1640100300000|2021-12-21 15:25:00|3802.7|3797.7|3801.7|3795.7|3802.7|3797.7|3800.7|3794.7|0
1640100600000|2021-12-21 15:30:00|3801.2|3795.2|3800.7|3794.7|3801.2|3795.2|3800.7|3794.7|0
1640100900000|2021-12-21 15:35:00|3800.2|3794.2|3795.7|3790.7|3800.2|3794.2|3795.7|3790.2|0
1640101200000|2021-12-21 15:40:00|3796.2|3791.2|3800.7|3794.7|3800.7|3794.7|3796.2|3791.2|0
1640101500000|2021-12-21 15:45:00|3801.2|3795.2|3801.7|3795.7|3801.7|3795.7|3801.2|3795.2|0
1640101800000|2021-12-21 15:50:00|3801.2|3795.2|3801.7|3795.7|3801.7|3795.7|3799.7|3793.7|0
1640102100000|2021-12-21 15:55:00|3802.2||3801.7||3802.2||3801.7||0
1640102400000|2021-12-21 16:00:00|3802.2|3796.2|3806.7|3800.7|3806.7|3800.7|3802.2|3796.2|0
1640102700000|2021-12-21 16:05:00|3807.2|3801.2|3806.7|3801.7|3807.7|3801.7|3806.7|3801.2|0
1640103000000|2021-12-21 16:10:00|3807.2||3807.7||3807.7||3806.7||0
1640103300000|2021-12-21 16:15:00|3807.2|3799.7|3804.7|3799.7|3807.2|3799.7|3804.7|3799.2|2
1640103600000|2021-12-21 16:20:00|3804.2|3797.7|3801.7|3795.7|3804.2|3797.7|3801.7|3795.7|2
1640103900000|2021-12-21 16:25:00|3801.2|3795.2|3829.7|3771.2|3829.7|3795.2|3800.7|3771.2|0
1640104200000|2021-12-21 16:30:00|3819.7|3771.7|3809.7|3790.7|3820.2|3790.7|3808.2|3771.7|0
1640104500000|2021-12-21 16:35:00|3810.2|3790.2|3822.7|3790.7|3829.7|3792.7|3810.2|3784.2|0
1640104800000|2021-12-21 16:40:00|3823.2|3787.7|3833.7|3788.7|3835.7|3792.7|3819.7|3787.7|0
1640105100000|2021-12-21 16:45:00|3835.7|3789.2|3832.7|3789.7|3835.7|3789.7|3832.7|3789.2|0
1640106000000|2021-12-21 17:00:00|3832.2|3789.2|3831.7|3789.2|3840.2|3789.2|3831.7|3789.2|0
1640106300000|2021-12-21 17:05:00|3845.7||3831.2||3845.7||3831.2||0
1640106600000|2021-12-21 17:10:00|3839.2||3830.7||3839.2||3830.7||0
1640106900000|2021-12-21 17:15:00|3845.7||3830.2||3845.7||3830.2||0
1640107500000|2021-12-21 17:25:00|3838.7||3829.7||3838.7||3829.7||0
1640107800000|2021-12-21 17:30:00|3837.7||3837.2||3837.7||3837.2||0
1640108100000|2021-12-21 17:35:00|3845.7||3836.7||3845.7||3836.7||0
1640108400000|2021-12-21 17:40:00|3845.2||3836.2||3845.2||3836.2||0
1640108700000|2021-12-21 17:45:00|3845.7||3835.7||3845.7||3835.7||0
1640109000000|2021-12-21 17:50:00|3845.7||3835.2||3845.7||3835.2||0
1640109300000|2021-12-21 17:55:00|3843.7||3845.7||3845.7||3843.7||0
1640156400000|2021-12-22 07:00:00|3842.2|3788.7|3849.7|3789.2|3850.2|3789.2|3842.2|3788.7|0
1640158200000|2021-12-22 07:30:00|3850.2||3849.7||3850.2||3849.7||0
1640159100000|2021-12-22 07:45:00||3789.7||3789.7||3789.7||3789.7|0
1640159400000|2021-12-22 07:50:00|3849.2|3790.2|3835.2|3790.2|3849.2|3790.2|3834.2|3790.2|0
1640159700000|2021-12-22 07:55:00|3849.2|3790.7|3834.7|3793.2|3849.2|3793.7|3832.7|3790.7|0
1640160000000|2021-12-22 08:00:00|3839.7|3800.2|3827.2|3820.7|3839.7|3820.7|3826.7|3797.2|0
1640160300000|2021-12-22 08:05:00|3826.7|3820.2|3833.2|3826.2|3833.2|3826.2|3823.2|3817.7|0
1640160600000|2021-12-22 08:10:00|3833.7|3827.2|3830.7|3826.2|3835.2|3828.2|3830.7|3825.7|0
1640160900000|2021-12-22 08:15:00|3830.2|3825.7|3828.7|3824.2|3830.2|3825.7|3828.7|3823.7|0
1640161200000|2021-12-22 08:20:00|3827.7|3823.7|3828.7|3822.2|3828.7|3823.7|3825.7|3820.2|0
1640161500000|2021-12-22 08:25:00|3828.2|3821.7|3825.7|3819.2|3828.2|3822.2|3824.7|3818.7|0
1640161800000|2021-12-22 08:30:00|3826.2|3819.7|3825.7|3819.2|3836.2|3820.2|3822.2|3810.2|0
1640162100000|2021-12-22 08:35:00|3826.2|3819.7|3823.7|3818.2|3827.2|3820.2|3823.7|3818.2|0
1640162400000|2021-12-22 08:40:00|3824.2|3819.2|3821.7|3816.2|3826.2|3819.2|3821.7|3816.2|0
1640162700000|2021-12-22 08:45:00|3822.2|3815.7|3823.7|3818.2|3824.2|3818.2|3822.2|3815.7|0
1640163000000|2021-12-22 08:50:00|3824.2|3817.7|3822.2|3816.2|3824.7|3817.7|3821.7|3816.2|0
1640163300000|2021-12-22 08:55:00|3822.7|3816.7|3823.7|3817.2|3824.2|3817.2|3822.7|3816.7|0
1640163600000|2021-12-22 09:00:00|3824.2|3818.2|3823.7|3817.2|3825.2|3818.2|3822.7|3817.2|0
1640164200000|2021-12-22 09:10:00|3824.2|3817.7|3826.2|3819.2|3826.2|3819.2|3824.2|3817.7|0
1640164500000|2021-12-22 09:15:00|3825.7|3818.7|3824.7|3819.2|3825.7|3819.2|3824.7|3818.7|0
1640164800000|2021-12-22 09:20:00|3825.2|3817.2|3822.7|3817.2|3825.2|3817.2|3822.7|3816.7|0
1640165100000|2021-12-22 09:25:00|3823.2||3823.7||3823.7||3822.7||0
1640165400000|2021-12-22 09:30:00|3823.2|3816.7|3821.7|3816.7|3823.2|3817.2|3821.7|3816.7|0
1640165700000|2021-12-22 09:35:00|3821.2|3816.2|3819.7|3813.7|3821.2|3816.2|3819.7|3813.7|0
1640166000000|2021-12-22 09:40:00|3819.2|3813.2|3815.7|3810.2|3819.2|3813.7|3815.7|3810.2|0
1640166300000|2021-12-22 09:45:00|3816.2|3810.7|3817.2|3810.7|3817.2|3810.7|3816.2|3810.2|0
1640166600000|2021-12-22 09:50:00|3816.7|3811.2|3817.7|3811.7|3818.7|3811.7|3816.7|3811.2|0
1640166900000|2021-12-22 09:55:00|3818.2|3812.2|3818.7|3812.7|3818.7|3812.7|3818.2|3812.2|0
1640167200000|2021-12-22 10:00:00|3819.2||3817.7||3819.2||3817.7||0
1640167500000|2021-12-22 10:05:00|3817.2|3812.2|3813.7|3809.2|3817.2|3812.2|3813.7|3808.7|0
1640167800000|2021-12-22 10:10:00|3813.2|3808.7|3811.7|3806.2|3813.2|3809.2|3811.7|3805.7|0
1640168100000|2021-12-22 10:15:00|3812.2|3805.7|3810.7|3805.2|3812.7|3806.2|3810.7|3805.2|0
1640168400000|2021-12-22 10:20:00|3810.2|3804.7|3809.7|3804.7|3810.2|3804.7|3809.7|3804.2|0
1640168700000|2021-12-22 10:25:00|3810.2||3810.7||3810.7||3809.7||0
1640169000000|2021-12-22 10:30:00|3810.2|3804.2|3809.7|3804.7|3810.2|3804.7|3809.7|3804.2|0
1640169300000|2021-12-22 10:35:00|3810.2||3811.2||3811.2||3809.7||0
1640169600000|2021-12-22 10:40:00|3811.7|3805.7|3812.2|3805.7|3812.2|3805.7|3811.7|3805.7|0
1640169900000|2021-12-22 10:45:00|3811.7|3806.2|3814.7|3807.7|3814.7|3807.7|3811.7|3806.2|0
1640170200000|2021-12-22 10:50:00|3815.2|3808.7|3817.7|3811.7|3818.2|3811.7|3815.2|3808.7|0
1640170500000|2021-12-22 10:55:00|3817.2|3811.2|3816.7|3810.7|3817.2|3811.2|3816.7|3810.7|5
1640170800000|2021-12-22 11:00:00|3815.7|3810.2|3815.7|3809.7|3815.7|3810.7|3815.7|3809.7|1
1640171100000|2021-12-22 11:05:00|3815.2|3809.2|3812.7|3807.7|3815.2|3809.2|3812.7|3807.2|0
1640171400000|2021-12-22 11:10:00|3813.2|3808.2|3813.7|3808.7|3814.7|3808.7|3813.2|3808.2|0
1640171700000|2021-12-22 11:15:00|3813.2|3808.2|3812.7|3807.2|3813.2|3808.2|3812.7|3807.2|0
1640172000000|2021-12-22 11:20:00||3807.7||3807.7||3807.7||3807.2|0
1640172300000|2021-12-22 11:25:00|3813.2|3807.2|3812.7|3806.7|3813.2|3807.2|3812.7|3806.7|0
1640172600000|2021-12-22 11:30:00|3812.2|3806.2|3811.7|3805.7|3812.2|3806.2|3811.7|3805.2|0
1640172900000|2021-12-22 11:35:00||3805.2||3805.7||3805.7||3805.2|0
1640173200000|2021-12-22 11:40:00|3811.2|3805.2|3810.7|3805.7|3811.2|3805.7|3810.7|3805.2|0
1640173500000|2021-12-22 11:45:00|3811.2||3811.7||3812.2||3811.2||0
1640173800000|2021-12-22 11:50:00|3812.2|3806.2|3813.7|3807.7|3813.7|3807.7|3812.2|3806.2|0
1640174100000|2021-12-22 11:55:00|3814.2|3810.7|3814.7|3810.2|3815.7|3813.2|3813.7|3809.7|16
1640174400000|2021-12-22 12:00:00|3816.2|3803.7|3812.7|3806.7|3822.2|3806.7|3812.7|3799.2|0
1640174700000|2021-12-22 12:05:00|3813.2||3812.7||3813.2||3812.7||0
1640175000000|2021-12-22 12:10:00|3813.2||3813.2||3813.2||3812.7||0
1640175300000|2021-12-22 12:15:00|3812.7||3812.7||3812.7||3812.7||0
1640175600000|2021-12-22 12:20:00|3812.2|3806.2|3810.7|3806.2|3812.2|3806.2|3810.7|3805.7|0
1640175900000|2021-12-22 12:25:00|3811.2||3811.7||3811.7||3811.2||0
1640176200000|2021-12-22 12:30:00|3812.2||3811.7||3812.2||3811.7||0
1640176500000|2021-12-22 12:35:00|3812.2|3806.7|3816.2|3809.2|3816.2|3809.2|3812.2|3806.7|0
1640176800000|2021-12-22 12:40:00|3815.7||3815.7||3816.2||3815.7||0
1640177400000|2021-12-22 12:50:00|3816.2|3809.7|3819.2|3812.2|3819.2|3812.2|3816.2|3809.7|0
1640177700000|2021-12-22 12:55:00|3819.7|3813.2|3821.7|3815.2|3822.2|3815.2|3819.2|3813.2|0
1640178000000|2021-12-22 13:00:00|3821.2|3814.7|3819.7|3814.7|3821.2|3814.7|3819.7|3814.7|0
1640178300000|2021-12-22 13:05:00|3819.2|3815.2|3818.7|3813.7|3819.2|3815.2|3818.7|3813.7|0
1640178600000|2021-12-22 13:10:00|3818.2|3813.2|3818.2|3813.2|3818.2|3813.2|3817.7|3812.7|0
1640178900000|2021-12-22 13:15:00|3818.7||3818.7||3819.2||3818.7||0
1640179200000|2021-12-22 13:20:00|3818.2|3812.7|3816.7|3811.7|3818.2|3812.7|3816.7|3811.7|0
1640179500000|2021-12-22 13:25:00|3818.2|3812.2|3821.2|3808.7|3821.2|3812.2|3818.2|3808.7|0
1640179800000|2021-12-22 13:30:00|3820.7|3809.2|3820.7|3813.7|3820.7|3813.7|3818.7|3809.2|0
1640180100000|2021-12-22 13:35:00|3821.2|3814.2|3819.7|3814.7|3822.2|3814.7|3819.7|3814.2|0
1640180400000|2021-12-22 13:40:00|3819.2|3814.2|3817.7|3812.7|3819.2|3814.7|3817.7|3812.7|0
1640180700000|2021-12-22 13:45:00|3818.2||3818.7||3818.7||3817.7||0
1640181000000|2021-12-22 13:50:00|3819.2||3819.7||3819.7||3819.2||0
1640181600000|2021-12-22 14:00:00|3820.2|3813.2|3820.7|3813.7|3820.7|3813.7|3819.7|3813.2|0
1640181900000|2021-12-22 14:05:00|3821.2|3814.2|3821.2|3814.7|3821.2|3814.7|3820.7|3814.2|0
1640182200000|2021-12-22 14:10:00|3820.7|3815.2|3822.2|3815.7|3822.7|3815.7|3820.7|3815.2|0
1640182500000|2021-12-22 14:15:00|3821.7||3821.7||3821.7||3821.2||0
1640182800000|2021-12-22 14:20:00|3822.2|3816.2|3824.2|3817.7|3824.7|3817.7|3822.2|3816.2|0
1640183100000|2021-12-22 14:25:00|3824.7||3824.7||3825.2||3824.2||0
1640183400000|2021-12-22 14:30:00|3825.2|3818.7|3825.7|3820.7|3828.2|3821.7|3825.2|3818.7|0
1640183700000|2021-12-22 14:35:00|3826.2|3821.7|3828.2|3821.7|3828.7|3821.7|3825.7|3821.7|0
1640184000000|2021-12-22 14:40:00|3828.7|3822.7|3837.7|3830.7|3837.7|3830.7|3828.2|3822.7|0
1640184300000|2021-12-22 14:45:00|3838.2|3831.2|3836.7|3830.7|3838.2|3831.7|3836.7|3830.7|0
1640184600000|2021-12-22 14:50:00|3837.2|3831.2|3841.7|3834.7|3841.7|3834.7|3836.7|3831.2|0
1640184900000|2021-12-22 14:55:00|3841.2|3835.2|3839.7|3827.2|3842.2|3835.7|3835.7|3827.2|0
1640185200000|2021-12-22 15:00:00|3839.2|3827.7|3829.2|3824.7|3840.2|3830.2|3829.2|3824.2|0
1640185500000|2021-12-22 15:05:00|3828.7|3824.2|3826.7|3819.7|3828.7|3824.2|3824.2|3819.2|0
1640185800000|2021-12-22 15:10:00|3827.2|3820.2|3829.2|3822.7|3829.2|3822.7|3827.2|3820.2|0
1640186100000|2021-12-22 15:15:00|3828.7|3823.2|3831.2|3825.7|3832.2|3825.7|3828.2|3823.2|0
1640186400000|2021-12-22 15:20:00|3831.7|3826.2|3833.2|3826.7|3833.2|3826.7|3831.7|3826.2|0
1640186700000|2021-12-22 15:25:00|3833.7|3827.2|3833.2|3827.7|3834.7|3827.7|3833.2|3827.2|0
1640187000000|2021-12-22 15:30:00|3833.7||3834.2||3834.2||3833.7||0
1640187300000|2021-12-22 15:35:00|3833.7|3827.2|3834.2|3827.7|3834.7|3827.7|3832.2|3826.7|0
1640187600000|2021-12-22 15:40:00|3834.7|3828.7|3837.2|3830.7|3837.2|3830.7|3834.7|3828.7|0
1640188200000|2021-12-22 15:50:00|3837.7|3831.2|3838.7|3832.7|3839.2|3832.7|3837.7|3831.2|0
1640188500000|2021-12-22 15:55:00|3839.2|3833.2|3841.7|3834.7|3841.7|3834.7|3838.7|3833.2|0
1640188800000|2021-12-22 16:00:00|3842.2|3835.7|3841.7|3835.7|3842.2|3835.7|3841.7|3835.7|0
1640189100000|2021-12-22 16:05:00|3841.2|3835.2|3840.7|3835.7|3841.2|3835.7|3839.7|3835.2|0
1640189400000|2021-12-22 16:10:00|3841.2|3836.2|3844.7|3837.7|3844.7|3837.7|3840.7|3836.2|1
1640189700000|2021-12-22 16:15:00|3845.2|3838.2|3845.2|3838.7|3845.7|3838.7|3844.7|3838.2|0
1640190000000|2021-12-22 16:20:00|3845.7|3842.2|3845.7|3840.7|3846.2|3842.7|3845.2|3840.2|2
1640190300000|2021-12-22 16:25:00|3846.2|3840.2|3858.7|3837.7|3858.7|3842.2|3845.7|3837.7|0
1640190600000|2021-12-22 16:30:00|3858.2|3839.7|3859.7|3843.7|3859.7|3843.7|3854.7|3839.2|15
1640190900000|2021-12-22 16:35:00|3859.2|3843.2|3859.2|3839.2|3859.2|3843.2|3858.7|3834.2|0
1640191200000|2021-12-22 16:40:00|3859.7|3834.2|3859.7|3828.2|3859.7|3834.2|3859.7|3823.7|0
1640191500000|2021-12-22 16:45:00|3869.7||3869.2||3869.7||3869.2||0
1640192700000|2021-12-22 17:05:00|3869.7||3869.7||3869.7||3869.7||0
1640193600000|2021-12-22 17:20:00|3869.2||3869.2||3869.2||3869.2||0
1640195700000|2021-12-22 17:55:00|3876.7||3879.7||3879.7||3876.7||0
1640206200000|2021-12-22 20:50:00|3879.2|3828.7|3879.7|3846.2|3879.7|3846.2|3877.7|3828.7|2
1640206500000|2021-12-22 20:55:00|3880.2|3842.7|3880.2|3845.7|3880.2|3846.7|3880.2|3842.7|0
1640242800000|2021-12-23 07:00:00|3870.2|3844.2|3870.2|3828.2|3870.2|3846.2|3870.2|3828.2|0
1640244600000|2021-12-23 07:30:00||3828.7||3828.2||3829.2||3828.2|0
1640245800000|2021-12-23 07:50:00||3828.7||3830.2||3830.2||3828.7|0
1640246100000|2021-12-23 07:55:00|3878.7|3832.2|3874.7|3837.2|3879.2|3837.2|3873.2|3832.2|0
1640246400000|2021-12-23 08:00:00|3880.2|3837.7|3858.7|3853.7|3880.2|3856.2|3858.7|3834.7|0
1640246700000|2021-12-23 08:05:00|3858.2|3853.2|3850.7|3843.7|3858.2|3853.2|3847.2|3843.2|1
1640247000000|2021-12-23 08:10:00|3851.2|3844.2|3843.7|3838.2|3852.2|3845.7|3843.7|3837.7|0
1640247300000|2021-12-23 08:15:00|3843.2|3837.7|3842.2|3837.2|3847.2|3840.7|3842.2|3837.2|0
1640247600000|2021-12-23 08:20:00|3842.7|3837.7|3850.2|3843.7|3850.2|3843.7|3842.7|3837.2|0
1640247900000|2021-12-23 08:25:00|3850.7|3844.2|3851.2|3844.7|3851.2|3844.7|3848.7|3843.2|0
1640248200000|2021-12-23 08:30:00|3850.7|3845.2|3852.7|3846.7|3853.2|3846.7|3850.7|3845.2|0
1640248500000|2021-12-23 08:35:00|3852.2|3846.2|3848.7|3842.7|3852.2|3846.2|3847.7|3842.7|0
1640248800000|2021-12-23 08:40:00|3849.2|3843.2|3852.7|3845.7|3852.7|3845.7|3848.7|3843.2|0
1640249100000|2021-12-23 08:45:00|3853.2|3846.2|3853.7|3847.7|3853.7|3847.7|3853.2|3846.2|0
1640249400000|2021-12-23 08:50:00|3853.2|3847.2|3854.7|3848.7|3854.7|3848.7|3852.7|3847.2|0
1640249700000|2021-12-23 08:55:00|3854.2|3848.2|3852.7|3847.7|3854.2|3848.7|3852.7|3847.2|0
1640250000000|2021-12-23 09:00:00|3852.2|3847.2|3850.7|3845.7|3852.2|3847.7|3850.7|3845.2|0
1640250300000|2021-12-23 09:05:00|3851.2|3846.2|3854.7|3847.7|3854.7|3847.7|3851.2|3846.2|0
1640250600000|2021-12-23 09:10:00|3854.2||3853.7||3854.7||3853.7||0
1640250900000|2021-12-23 09:15:00|3854.2|3848.2|3855.2|3848.7|3855.2|3848.7|3853.7|3848.2|0
1640251200000|2021-12-23 09:20:00|3854.7|3849.2|3858.7|3851.7|3858.7|3851.7|3854.7|3849.2|0
1640251500000|2021-12-23 09:25:00|3859.2|3852.2|3858.2|3852.7|3859.7|3852.7|3858.2|3852.2|0
1640251800000|2021-12-23 09:30:00|3859.2|3853.7|3861.7|3857.7|3863.2|3860.2|3858.2|3853.7|28
1640252100000|2021-12-23 09:35:00|3862.2|3857.2|3862.7|3857.2|3862.7|3857.2|3862.2|3856.7|0
1640252400000|2021-12-23 09:40:00|3863.2||3864.2||3864.2||3863.2||0
1640252700000|2021-12-23 09:45:00|3863.7||3861.7||3863.7||3861.7||0
1640253000000|2021-12-23 09:50:00|3862.2||3863.7||3863.7||3862.2||0
1640253300000|2021-12-23 09:55:00|3863.2||3862.7||3863.2||3861.7||0
1640253600000|2021-12-23 10:00:00|3862.2|3856.7|3859.7|3855.2|3862.2|3857.2|3858.7|3854.7|0
1640253900000|2021-12-23 10:05:00|3860.2||3861.2||3861.2||3860.2||0
1640254200000|2021-12-23 10:10:00|3860.7||3862.2||3862.2||3860.7||0
1640254500000|2021-12-23 10:15:00|3862.7|3855.7|3864.7|3857.2|3864.7|3857.2|3862.7|3855.7|0
1640254800000|2021-12-23 10:20:00|3865.2|3857.7|3866.7|3860.2|3868.2|3860.2|3865.2|3857.7|0
1640255100000|2021-12-23 10:25:00|3867.2||3866.7||3867.2||3866.7||0
1640255400000|2021-12-23 10:30:00|3867.2||3867.7||3867.7||3865.7||0
1640255700000|2021-12-23 10:35:00|3867.2|3860.7|3868.7|3861.2|3868.7|3861.2|3866.7|3860.7|0
1640256000000|2021-12-23 10:40:00|3869.2||3866.7||3869.2||3866.7||0
1640256300000|2021-12-23 10:45:00|3866.2|3860.7|3863.7|3859.7|3866.2|3861.2|3863.7|3859.7|0
1640256600000|2021-12-23 10:50:00|3864.2|3860.2|3863.7|3859.2|3864.7|3860.2|3863.7|3859.2|0
1640256900000|2021-12-23 10:55:00|3864.2||3863.7||3864.7||3863.7||0
1640257200000|2021-12-23 11:00:00|3864.2||3865.7||3865.7||3863.7||0
1640257500000|2021-12-23 11:05:00|||||||||1
1640257800000|2021-12-23 11:10:00|3866.2||3864.7||3866.2||3864.7||0
1640258100000|2021-12-23 11:15:00|3865.2|3861.2|3866.2|3862.2|3866.2|3862.7|3865.2|3861.2|0
1640258400000|2021-12-23 11:20:00|3865.7|3862.7|3869.2|3864.7|3870.2|3865.2|3865.7|3862.2|2
1640258700000|2021-12-23 11:25:00|3868.7||3869.7||3869.7||3868.7||2
1640259000000|2021-12-23 11:30:00|3870.2|3864.2|3868.7|3864.2|3870.2|3864.7|3868.7|3864.2|0
1640259300000|2021-12-23 11:35:00|3868.2|3863.7|3865.7|3863.2|3868.7|3863.7|3865.7|3863.2|6
1640259600000|2021-12-23 11:40:00|||||||||24
1640259900000|2021-12-23 11:45:00|3865.2|3860.7|3860.7|3858.2|3865.2|3861.2|3860.7|3858.2|116
1640260200000|2021-12-23 11:50:00|||||||||10
1640260500000|2021-12-23 11:55:00|3862.7|3857.7|3860.7|3858.2|3862.7|3858.2|3860.7|3857.7|16
1640260800000|2021-12-23 12:00:00|3865.7|3857.7|3860.7|3857.7|3865.7|3858.7|3860.7|3852.7|220
1640261100000|2021-12-23 12:05:00|3860.2|3857.2|3860.2|3855.7|3860.2|3857.7|3860.2|3855.7|0
1640261400000|2021-12-23 12:10:00|3860.7|3855.2|3860.7|3856.7|3860.7|3856.7|3860.7|3855.2|0
1640261700000|2021-12-23 12:15:00|3862.7|3857.2|3860.7|3857.7|3862.7|3858.7|3860.7|3857.2|27
1640262000000|2021-12-23 12:20:00||3857.2||3857.7||3857.7||3857.2|0
1640262300000|2021-12-23 12:25:00||3858.2||3857.7||3858.2||3857.7|10
1640262600000|2021-12-23 12:30:00|3862.7|3858.2|3860.7|3857.7|3862.7|3858.7|3860.7|3857.7|27
1640262900000|2021-12-23 12:35:00||3858.2||3857.7||3858.2||3857.2|0
1640263200000|2021-12-23 12:40:00|3862.7|3858.2|3862.7|3858.2|3862.7|3858.7|3860.7|3857.2|160
1640263500000|2021-12-23 12:45:00|3862.2|3858.7|3863.7|3859.2|3864.2|3860.2|3862.2|3858.7|0
1640263800000|2021-12-23 12:50:00||3858.7||3859.2||3859.2||3858.7|0
1640264100000|2021-12-23 12:55:00|3864.2|3859.7|3864.2|3860.2|3864.7|3860.2|3864.2|3859.7|0
1640264400000|2021-12-23 13:00:00|3864.7|3860.7|3865.2|3859.2|3865.2|3861.2|3864.7|3858.7|0
1640264700000|2021-12-23 13:05:00|3864.5|3858.5|3861.5|3854.5|3864.5|3858.5|3861.5|3854|0
1640265000000|2021-12-23 13:10:00||3854||3854||3854||3853.5|0
1640265300000|2021-12-23 13:15:00||3853.5||3854||3854||3853.5|0
1640265600000|2021-12-23 13:20:00||3854.5||3855||3855||3854.5|0
1640265900000|2021-12-23 13:25:00|3864|3855.5|3864|3852.5|3864|3856|3864|3852|0
1640266200000|2021-12-23 13:30:00|3863.5|3852|3861.5|3857.5|3863.5|3858.5|3859|3852|16
1640266500000|2021-12-23 13:35:00|3861|3858|3861|3856.5|3861.5|3858|3859.5|3856|2
1640266800000|2021-12-23 13:40:00||3856||3855.5||3857||3855.5|0
1640267100000|2021-12-23 13:45:00||3854.5||3857.5||3857.5||3854.5|0
1640267400000|2021-12-23 13:50:00|3861.5|3858|3861|3856.5|3861.5|3858|3861|3856.5|0
1640267700000|2021-12-23 13:55:00||3857||3855||3857.5||3854.5|0
1640268000000|2021-12-23 14:00:00||3855.5||3856||3856.5||3854.5|0
1640268300000|2021-12-23 14:05:00|3861.5|3856.5|3861|3857|3861.5|3858|3861|3856|0
1640268600000|2021-12-23 14:10:00||3857.5||3856||3857.5||3856|0
1640268900000|2021-12-23 14:15:00||3855.5||3854||3856||3853.5|0
1640269200000|2021-12-23 14:20:00||3853.5||3854.5||3855||3853.5|0
1640269500000|2021-12-23 14:25:00||3855||3855||3855||3854|0
1640269800000|2021-12-23 14:30:00|3861.5|3855.5|3861.5|3856.5|3862|3858.5|3861|3855|0
1640270100000|2021-12-23 14:35:00|3862|3857|3862.5|3857|3863|3859|3861.5|3857|0
1640270400000|2021-12-23 14:40:00||3856.5||3853.5||3856.5||3853|0
1640270700000|2021-12-23 14:45:00||3856||3852.5||3856||3852|0
1640271000000|2021-12-23 14:50:00||3853||3854.5||3856.5||3853|0
1640271300000|2021-12-23 14:55:00|3863|3854|3866|3854|3866|3857.5|3863|3853.5|0
1640271600000|2021-12-23 15:00:00|3865.5|3854.5|3865.5|3859.5|3865.5|3860|3865.5|3854.5|0
1640271900000|2021-12-23 15:05:00||3860||3857.5||3860.5||3857.5|0
1640272200000|2021-12-23 15:10:00||3858||3861||3861.5||3858|0
1640272500000|2021-12-23 15:15:00|3866|3860.5|3866|3862|3866.5|3862.5|3866|3860|0
1640272800000|2021-12-23 15:20:00||3861.5||3861||3862||3861|0
1640273100000|2021-12-23 15:25:00||3859||3858||3859||3857|1
1640273400000|2021-12-23 15:30:00|3865.5|3858.5|3865|3855|3865.5|3858.5|3865|3855|0
1640273700000|2021-12-23 15:35:00|3864.5|3854.5|3864|3857|3864.5|3857.5|3864|3854.5|0
1640274000000|2021-12-23 15:40:00||3861||3859||3861||3857|5
1640274300000|2021-12-23 15:45:00|3864.5|3859.5|3864|3861|3864.5|3861|3864|3859.5|0
1640274600000|2021-12-23 15:50:00|3864.5|3861.5|3866.5|3862.5|3866.5|3862.5|3864.5|3861.5|0
1640274900000|2021-12-23 15:55:00|3867|3863|3867.5|3863.5|3868|3865.5|3867|3863|12
1640275200000|2021-12-23 16:00:00|3868|3863|3867.5|3862.5|3868|3864.5|3867.5|3862.5|0
1640275500000|2021-12-23 16:05:00|3868|3863|3868.5|3864|3869|3864.5|3868|3863|0
1640275800000|2021-12-23 16:10:00|3869|3864.5|3869|3865|3869.5|3865|3868.5|3864.5|16
1640276100000|2021-12-23 16:15:00|3869.5|3865.5|3871|3866.5|3871.5|3866.5|3869.5|3865.5|0
1640276400000|2021-12-23 16:20:00|3871.5|3867|3871.5|3867.5|3871.5|3867.5|3871|3867|0
1640276700000|2021-12-23 16:25:00|3872|3868|3886.5|3863.5|3886.5|3868|3871.5|3863.5|2
1640277000000|2021-12-23 16:30:00|3886|3864|3878.5|3852|3886.5|3874.5|3876|3843|1
1640277300000|2021-12-23 16:35:00|3877.5|3858|3886.5|3858.5|3886.5|3859|3877|3841|0
1640277600000|2021-12-23 16:40:00||3841||3841||3859||3841|0
1640279400000|2021-12-23 17:10:00|3877||3872||3877||3872||0
1640279700000|2021-12-23 17:15:00|3867||3867||3867||3867||0
1640280000000|2021-12-23 17:20:00|||||||||210
1640287500000|2021-12-23 19:25:00|3886.5||3886.5||3886.5||3886.5||0
1640292300000|2021-12-23 20:45:00||3841.5||3841.5||3841.5||3841.5|0
1640292600000|2021-12-23 20:50:00|3901.5|3889.5|3900.5|3864.5|3901.5|3889.5|3900.5|3864.5|2
1640292900000|2021-12-23 20:55:00|3900|3855.5|3894|3856|3927.5|3860|3894|3851.5|0
1640377500000|2021-12-24 20:25:00|3927.5|3841|3927.5|3841|3927.5|3841|3927.5|3841|0
1640588400000|2021-12-27 07:00:00|3908.5|3810|3927|3803|3927.5|3812|3908.5|3803|0
1640589600000|2021-12-27 07:20:00||3789.5||3753.5||3789.5||3753.5|0
1640589900000|2021-12-27 07:25:00||3738.5||3718.5||3738.5||3718.5|0
1640591100000|2021-12-27 07:45:00||3707||3707||3707||3707|0
1640591400000|2021-12-27 07:50:00|3926|3786|3891|3782|3926.5|3830.5|3888.5|3782|0
1640591700000|2021-12-27 07:55:00|3926.5|3782.5|3888.5|3841|3926.5|3841.5|3886.5|3782.5|0
1640592000000|2021-12-27 08:00:00|3894.5|3835|3911.5|3807.5|3913.5|3835.5|3894|3807|0
1640592300000|2021-12-27 08:05:00||3814||3814.5||3814.5||3814|0
1640592600000|2021-12-27 08:10:00|3917.5|3823.5|3923|3824|3923.5|3824|3917|3823.5|0
1640592900000|2021-12-27 08:15:00|3922|3824.5|3922.5|3825|3923.5|3826|3921.5|3824.5|0
1640593800000|2021-12-27 08:30:00|3921.5|3825.5|3875.5|3867|3921.5|3867|3875.5|3825.5|0
1640594100000|2021-12-27 08:35:00||3866.5||3868||3868||3866.5|0
1640594400000|2021-12-27 08:40:00||3868.5||3867||3869||3867|0
1640594700000|2021-12-27 08:45:00||3867.5||3867||3868||3867|0
1640595000000|2021-12-27 08:50:00|3875|3866.5|3874.5|3866|3875|3866.5|3874.5|3866|0
1640595300000|2021-12-27 08:55:00|3875|3866.5|3876.5|3872|3877|3872|3875|3866.5|0
1640595600000|2021-12-27 09:00:00|3877|3871.5|3876.5|3870|3877|3872|3876.5|3870|0
1640595900000|2021-12-27 09:05:00|3877|3870.5|3878.5|3873|3878.5|3873|3877|3870.5|0
1640596200000|2021-12-27 09:10:00|3879|3873.5|3880.5|3875|3880.5|3875|3878.5|3873.5|0
1640596800000|2021-12-27 09:20:00||3874.5||3872||3875||3872|0
1640597400000|2021-12-27 09:30:00|3880|3871.5|3878.5|3869|3880|3871.5|3878.5|3868.5|0
1640597700000|2021-12-27 09:35:00|3878|3868.5|3876.5|3869|3878|3869.5|3876.5|3868|0
1640598000000|2021-12-27 09:40:00||3869.5||3871||3871||3869.5|0
1640598300000|2021-12-27 09:45:00|3877||3876.5||3877||3876.5||0
1640598600000|2021-12-27 09:50:00|3877|3872|3882|3877|3882|3877|3877|3872|0
1640598900000|2021-12-27 09:55:00|3882.5|3877.5|3885.5|3881|3886|3881|3882.5|3877.5|0
1640599200000|2021-12-27 10:00:00|3886|3881.5|3889.5|3884|3890|3884|3886|3881.5|0
1640599800000|2021-12-27 10:10:00||3887||3884||3887||3884|0
1640600400000|2021-12-27 10:20:00||3883.5||3883.5||3884||3883.5|0
1640600700000|2021-12-27 10:25:00||3883||3881||3883||3881|0
1640601000000|2021-12-27 10:30:00||3881.5||3882||3882||3881.5|0
1640601300000|2021-12-27 10:35:00||3882.5||3883||3883||3882.5|0
1640601900000|2021-12-27 10:45:00||3883.5||3883.5||3884||3883.5|0
1640602200000|2021-12-27 10:50:00||3883||3882||3883||3882|0
1640602500000|2021-12-27 10:55:00|3888.5|3881.5|3887.5|3880|3888.5|3881.5|3887.5|3879.5|0
1640602800000|2021-12-27 11:00:00|3887|3879.5|3886.5|3879|3887|3879.5|3886.5|3878.5|0
1640603400000|2021-12-27 11:10:00||3878.5||3878||3878.5||3878|0
1640603700000|2021-12-27 11:15:00|3890|3875.5|3886.5|3876.5|3890|3876.5|3886.5|3875.5|0
1640604000000|2021-12-27 11:20:00|3886||3885.5||3886||3885.5||0
1640604300000|2021-12-27 11:25:00||3877||3877.5||3877.5||3877|0
1640604600000|2021-12-27 11:30:00||3877||3877.5||3877.5||3877|0
1640605500000|2021-12-27 11:45:00|3885|3877|3884.5|3876.5|3885|3877|3884.5|3876.5|0
1640605800000|2021-12-27 11:50:00||3876||3876.5||3876.5||3876|0
1640606400000|2021-12-27 12:00:00|3888.5|3874|3886.5|3877.5|3890|3877.5|3886.5|3867|0
1640606700000|2021-12-27 12:05:00||3878||3879.5||3879.5||3878|0
1640607000000|2021-12-27 12:10:00||3880||3880.5||3880.5||3880|0
1640607600000|2021-12-27 12:20:00|3887|3881|3888.5|3883.5|3888.5|3883.5|3886.5|3881|0
1640607900000|2021-12-27 12:25:00|3889|3884|3890|3885.5|3890|3885.5|3888.5|3884|0
1640608200000|2021-12-27 12:30:00|3889.5|3886|3892.5|3886.5|3892.5|3886.5|3889.5|3886|1
1640608500000|2021-12-27 12:35:00|3893|3887|3894.5|3888.5|3894.5|3888.5|3892.5|3887|0
1640608800000|2021-12-27 12:40:00|3895|3889|3896.5|3891.5|3897|3891.5|3895|3889|0
1640609400000|2021-12-27 12:50:00|3901.5|3890|3900|3890.5|3904|3890.5|3900|3890|0
1640609700000|2021-12-27 12:55:00||3891||3892.5||3892.5||3891|0
1640610000000|2021-12-27 13:00:00||3893||3893.5||3893.5||3893|0
1640610600000|2021-12-27 13:10:00||3893||3893.5||3893.5||3893|0
1640610900000|2021-12-27 13:15:00|3900.5|3894|3900.5|3894.5|3900.5|3894.5|3900.5|3894|0
1640611200000|2021-12-27 13:20:00|3900|3895|3900.5|3895.5|3900.5|3895.5|3900|3894.5|0
1640611500000|2021-12-27 13:25:00|3901||3901||3901.5||3901||0
1640611800000|2021-12-27 13:30:00|3901.5|3896|3902|3896.5|3902.5|3896.5|3901.5|3896|0
1640612100000|2021-12-27 13:35:00|3902.5||3902||3902.5||3902||0
1640612400000|2021-12-27 13:40:00|3902.5|3897.5|3903.5|3898.5|3904|3898.5|3902.5|3897.5|0
1640612700000|2021-12-27 13:45:00|3904|3899|3905|3899.5|3905.5|3899.5|3904|3899|0
1640613000000|2021-12-27 13:50:00|3904.5||3904.5||3904.5||3904.5||0
1640613300000|2021-12-27 13:55:00|3904||3905||3905.5||3904||0
1640613600000|2021-12-27 14:00:00|3905.5|3900|3906|3900.5|3906|3900.5|3905|3900|0
1640613900000|2021-12-27 14:05:00|3906.5|3900|3902.5|3900|3906.5|3900|3902.5|3900|2
1640614200000|2021-12-27 14:10:00|3902|3899.5|3904|3899.5|3904|3899.5|3902|3899|2
1640614500000|2021-12-27 14:15:00|3903.5|3899|3903.5|3896.5|3903.5|3899|3903.5|3896|0
1640614800000|2021-12-27 14:20:00|3900|3894.5|3898.5|3892.5|3900|3894.5|3898.5|3892.5|1
1640615100000|2021-12-27 14:25:00|3896.5|3891.5|3896.5|3891.5|3896.5|3891.5|3896|3891.5|10
1640615400000|2021-12-27 14:30:00|3897|3892|3904.5|3899.5|3904.5|3899.5|3896.5|3892|0
1640615700000|2021-12-27 14:35:00|3905|3900|3910|3905|3910.5|3905.5|3905|3900|2
1640616000000|2021-12-27 14:40:00|3909.5|3904.5|3908|3899|3909.5|3904.5|3908|3899|0
1640616300000|2021-12-27 14:45:00|3907|3899.5|3896.5|3892|3907|3899.5|3896.5|3892|2
1640616600000|2021-12-27 14:50:00||3891.5||3888.5||3891.5||3888.5|0
1640616900000|2021-12-27 14:55:00|3892|3889|3899|3894.5|3899|3894.5|3892|3888|7
1640617200000|2021-12-27 15:00:00|3899.5|3895.5|3904.5|3900.5|3904.5|3900.5|3899.5|3895.5|0
1640617500000|2021-12-27 15:05:00|3905|3901|3908|3903.5|3908|3903.5|3905|3901|0
1640617800000|2021-12-27 15:10:00||3903||3902||3903.5||3902|0
1640618100000|2021-12-27 15:15:00|3907.5|3901.5|3907|3899.5|3907.5|3901.5|3907|3899|0
1640618400000|2021-12-27 15:20:00||3899||3902||3902||3897.5|0
1640618700000|2021-12-27 15:25:00|3907.5|3901.5|3911|3899.5|3911|3903.5|3907|3899.5|0
1640619000000|2021-12-27 15:30:00|3911.5|3900|3910|3902|3911.5|3903.5|3910|3900|0
1640619300000|2021-12-27 15:35:00|3905|3902.5|3905|3901|3906.5|3903|3905|3901|8
1640619600000|2021-12-27 15:40:00|3904.5|3900.5|3903.5|3900.5|3906|3902|3903|3900|2
1640619900000|2021-12-27 15:45:00|3903|3900|3903.5|3899.5|3903.5|3900|3903|3899|0
1640620200000|2021-12-27 15:50:00||3900||3900.5||3900.5||3900|0
1640620500000|2021-12-27 15:55:00||3900||3900.5||3900.5||3899.5|0
1640620800000|2021-12-27 16:00:00|3904.5|3900|3903|3900|3905|3900.5|3903|3900|2
1640621100000|2021-12-27 16:05:00|3902.5|3899.5|3903|3900.5|3903|3900.5|3902.5|3898.5|0
1640621400000|2021-12-27 16:10:00|3905|3901|3907|3902.5|3907|3902.5|3905|3901|2
1640621700000|2021-12-27 16:15:00|3906.5|3902|3905.5|3899.5|3907|3902|3905.5|3899.5|1
1640622000000|2021-12-27 16:20:00||3899||3900||3901.5||3898.5|1
1640622300000|2021-12-27 16:25:00|3913|3899.5|3918.5|3890.5|3918.5|3899.5|3913|3890|0
1640622600000|2021-12-27 16:30:00|3917.5|3891|3916.5|3892|3925.5|3895.5|3914|3891|0
1640622900000|2021-12-27 16:35:00|3915.5|3891|3916.5|3893|3926|3893|3912.5|3891|0
1640623200000|2021-12-27 16:40:00|3929||3929.5||3936||3928.5||0
1640623500000|2021-12-27 16:45:00|3936|3849.5|3936|3891.5|3936|3893|3936|3849.5|0
1640623800000|2021-12-27 16:50:00||3849.5||3891.5||3891.5||3849.5|0
1640624100000|2021-12-27 16:55:00||3849.5||3893.5||3893.5||3849.5|0
1640624700000|2021-12-27 17:05:00||3885.5||3893.5||3893.5||3885.5|0
1640625000000|2021-12-27 17:10:00||3885.5||3893.5||3893.5||3885.5|0
1640625600000|2021-12-27 17:20:00||3885.5||3893.5||3893.5||3885.5|0
1640625900000|2021-12-27 17:25:00||3894||3895.5||3895.5||3887.5|0
1640626500000|2021-12-27 17:35:00||3846||3895.5||3895.5||3846|0
1640627700000|2021-12-27 17:55:00||3846||3895.5||3895.5||3846|0
1640628000000|2021-12-27 18:00:00||3846||3895.5||3895.5||3846|0
1640628300000|2021-12-27 18:05:00||3846||3895.5||3895.5||3846|0
1640629200000|2021-12-27 18:20:00||3846||3893.5||3893.5||3846|0
1640629500000|2021-12-27 18:25:00||3894||3895.5||3895.5||3846|0
1640630100000|2021-12-27 18:35:00||3846||3895.5||3895.5||3846|0
1640630400000|2021-12-27 18:40:00||3846||3895.5||3895.5||3846|0
1640631300000|2021-12-27 18:55:00||3896||3896.5||3896.5||3896|0
1640632200000|2021-12-27 19:10:00||3897||3897.5||3897.5||3897|0
1640632500000|2021-12-27 19:15:00||3848.5||3897.5||3897.5||3848.5|0
1640633100000|2021-12-27 19:25:00||3898||3899||3899||3851|0
1640634300000|2021-12-27 19:45:00||3851||3899||3899||3851|0
1640635200000|2021-12-27 20:00:00||3848.5||3896.5||3896.5||3848.5|0
1640635500000|2021-12-27 20:05:00||3848.5||3895.5||3897||3846.5|0
1640635800000|2021-12-27 20:10:00||3846.5||3895.5||3895.5||3846.5|0
1640636100000|2021-12-27 20:15:00||3846.5||3895.5||3895.5||3846.5|0
1640636700000|2021-12-27 20:25:00||3846.5||3896.5||3896.5||3846.5|0
1640637000000|2021-12-27 20:30:00||3850||3897.5||3897.5||3850|0
1640637300000|2021-12-27 20:35:00||3889||3897.5||3897.5||3889|0
1640637600000|2021-12-27 20:40:00||3898||3898.5||3898.5||3898|0
1640637900000|2021-12-27 20:45:00||3850||3873||3899||3850|0
1640638200000|2021-12-27 20:50:00||3852||3874||3874||3852|0
1640638500000|2021-12-27 20:55:00|3936.5|3865.5|3936.5|3875|3936.5|3875|3936.5|3865.5|0
1640674800000|2021-12-28 07:00:00|3936.5|3880.5|3936.5|3851|3936.5|3882.5|3936|3851|0
1640675100000|2021-12-28 07:05:00||3802.5||3865.5||3865.5||3785.5|0
1640675400000|2021-12-28 07:10:00||3867.5||3867.5||3867.5||3867.5|0
1640676000000|2021-12-28 07:20:00|3956.5||3956.5||3956.5||3956.5||0
1640676600000|2021-12-28 07:30:00|3956|3868|3956|3868|3956|3868|3956|3868|0
1640677800000|2021-12-28 07:50:00|3927|3868.5|3927|3881|3927|3881.5|3927|3868.5|0
1640678100000|2021-12-28 07:55:00|3926.5|3881.5|3915.5|3881|3927|3881.5|3915|3881|0
1640678400000|2021-12-28 08:00:00|3921.5|3881.5|3954.5|3851.5|3955.5|3881.5|3921|3849.5|0
1640678700000|2021-12-28 08:05:00||3861||3863.5||3863.5||3861|0
1640679000000|2021-12-28 08:10:00|3956||3955.5||3956||3955.5||0
1640679600000|2021-12-28 08:20:00|3954.5|3864|3928.5|3914.5|3954.5|3914.5|3926|3864|0
1640679900000|2021-12-28 08:25:00|3930|3915|3927|3921|3931|3921.5|3927|3915|0
1640680200000|2021-12-28 08:30:00||3920.5||3920.5||3921||3918.5|0
1640680500000|2021-12-28 08:35:00||3920||3920||3921||3918|0
1640680800000|2021-12-28 08:40:00||3919.5||3920||3920||3917|0
1640681100000|2021-12-28 08:45:00||3920.5||3921||3922||3919.5|0
1640681400000|2021-12-28 08:50:00||3921.5||3922.5||3923||3920|0
1640681700000|2021-12-28 08:55:00|3927.5|3922|3929.5|3925|3929.5|3925|3927|3921|0
1640682000000|2021-12-28 09:00:00|3930|3925.5|3931.5|3926|3932|3928|3930|3925.5|0
1640682300000|2021-12-28 09:05:00|3932|3926.5|3934|3929|3934.5|3931|3932|3926|0
1640682600000|2021-12-28 09:10:00|3934.5|3928.5|3934.5|3931|3935|3931|3934|3928|0
1640682900000|2021-12-28 09:15:00|3934|3930.5|3934|3930|3934.5|3931|3934|3930|0
1640683200000|2021-12-28 09:20:00|3934.5|3930.5|3937.5|3935|3937.5|3935|3934.5|3930.5|20
1640683500000|2021-12-28 09:25:00|3937|3933|3937|3932|3937|3933|3937|3932|15
1640683800000|2021-12-28 09:30:00||3931.5||3932||3932||3931|0
1640684100000|2021-12-28 09:35:00||3931.5||3929||3933||3928.5|1
1640684400000|2021-12-28 09:40:00|3941|3926.5|3937|3910.5|3941|3927|3936.5|3910|0
1640684700000|2021-12-28 09:45:00|3936.5|3911|3941|3926|3941|3926|3936|3910|0
1640685000000|2021-12-28 09:50:00|3940.5|3925.5|3940.5|3927|3940.5|3927|3940.5|3925.5|0
1640685300000|2021-12-28 09:55:00|3942.5|3927.5|3941.5|3928|3942.5|3938|3940.5|3910|25
1640685600000|2021-12-28 10:00:00|3940.5|3927.5|3941.5|3927.5|3942|3928.5|3940.5|3910|0
1640685900000|2021-12-28 10:05:00|3942.5|3928|3945|3930.5|3945|3930.5|3942|3910|0
1640686200000|2021-12-28 10:10:00|3944.5|3930|3946.5|3929|3947|3932.5|3943.5|3910|0
1640686500000|2021-12-28 10:15:00|3945.5|3930|3946.5|3910.5|3947|3933|3945|3910|0
1640686800000|2021-12-28 10:20:00|3946|3911|3945.5|3932.5|3946.5|3932.5|3945|3911|0
1640687100000|2021-12-28 10:25:00|3945||3943.5||3946||3943.5||0
1640687400000|2021-12-28 10:30:00|3943||3944||3945.5||3942.5||0
1640687700000|2021-12-28 10:35:00|3945|3937.5|3945|3937.5|3945.5|3937.5|3944.5|3937.5|0
1640688000000|2021-12-28 10:40:00|3944.5|3930|3939.5|3931.5|3945.5|3931.5|3939.5|3910|2
1640688600000|2021-12-28 10:50:00||3932||3932.5||3932.5||3932|0
1640688900000|2021-12-28 10:55:00||3932||3932.5||3932.5||3932|0
1640689200000|2021-12-28 11:00:00||3932||3932||3932.5||3932|0
1640689500000|2021-12-28 11:05:00||3931.5||3931.5||3931.5||3931.5|0
1640690400000|2021-12-28 11:20:00||3932||3934.5||3935.5||3932|1
1640690700000|2021-12-28 11:25:00|3940||3937.5||3940||3937.5||0
1640691000000|2021-12-28 11:30:00|3938.5|3934|3938|3934.5|3938.5|3934.5|3938|3934|1
1640691300000|2021-12-28 11:35:00|3938.5|3934|3938|3934.5|3938.5|3934.5|3938|3934|0
1640691600000|2021-12-28 11:40:00||3934||3933.5||3934.5||3933|0
1640691900000|2021-12-28 11:45:00||3934||3933.5||3934||3933.5|0
1640692200000|2021-12-28 11:50:00||3934||3934||3934||3933.5|0
1640692500000|2021-12-28 11:55:00|3938.5|3933.5|3939|3934|3939|3934|3938|3933.5|0
1640692800000|2021-12-28 12:00:00|3948|3933.5|3943|3935.5|3949|3935.5|3943|3933.5|1
1640693100000|2021-12-28 12:05:00||3936||3936||3936||3936|0
1640693400000|2021-12-28 12:10:00||3936.5||3939||3939||3936.5|0
1640694300000|2021-12-28 12:25:00|3943.5|3939.5|3944|3939.5|3944.5|3939.5|3943.5|3939|0
1640695200000|2021-12-28 12:40:00|3944.5|3940|3945|3940|3945|3940|3944.5|3940|0
1640695500000|2021-12-28 12:45:00|3945.5|3941.5|3945.5|3941.5|3945.5|3941.5|3945.5|3941.5|0
1640695800000|2021-12-28 12:50:00|3946|3942|3946|3940|3946|3943|3946|3940|2
1640696100000|2021-12-28 12:55:00||3939.5||3940||3940||3939.5|0
1640696700000|2021-12-28 13:05:00|3946.5|3940.5|3947.5|3943|3948|3945.5|3946|3940.5|6
1640697000000|2021-12-28 13:10:00|3945|3942.5|3944|3941|3945|3942.5|3944|3941|0
1640697300000|2021-12-28 13:15:00|3943.5|3940.5|3943.5|3938.5|3943.5|3940.5|3943.5|3938.5|0
1640697600000|2021-12-28 13:20:00|3941|3939|3941|3938|3941|3939|3941|3938|0
1640697900000|2021-12-28 13:25:00|3940.5|3937.5|3940.5|3936.5|3941|3938|3940.5|3936.5|0
1640698200000|2021-12-28 13:30:00|3941|3937|3941|3937|3941|3937|3940.5|3936.5|0
1640698500000|2021-12-28 13:35:00|3943|3937.5|3944.5|3940|3944.5|3940|3943|3937.5|10
1640698800000|2021-12-28 13:40:00|3945||3945||3945||3944.5||0
1640699100000|2021-12-28 13:45:00|3945.5|3940.5|3945|3939|3945.5|3941|3945|3939|0
1640699400000|2021-12-28 13:50:00|3942|3938.5|3941.5|3936|3942|3939|3941.5|3936|0
1640699700000|2021-12-28 13:55:00|3942|3935.5|3942|3931.5|3942|3935.5|3942|3931.5|0
1640700000000|2021-12-28 14:00:00|3941.5|3932|3941.5|3934.5|3941.5|3935|3941.5|3932|0
1640700300000|2021-12-28 14:05:00|3941|3934|3940.5|3932.5|3941|3934.5|3940.5|3932|0
1640700900000|2021-12-28 14:15:00|3940|3933|3939.5|3933.5|3940|3933.5|3939.5|3933|0
1640701200000|2021-12-28 14:20:00||3933||3933.5||3933.5||3933|0
1640701500000|2021-12-28 14:25:00|3937.5||3937.5||3937.5||3937||0
1640701800000|2021-12-28 14:30:00|3937|3933|3934.5|3930|3937|3933|3934.5|3929.5|0
1640702100000|2021-12-28 14:35:00|3934|3930.5|3934|3927.5|3934|3932|3934|3927|0
1640702400000|2021-12-28 14:40:00|3934.5|3928|3934|3929.5|3934.5|3930.5|3934|3928|1
1640702700000|2021-12-28 14:45:00||3929||3929||3929.5||3926.5|0
1640703000000|2021-12-28 14:50:00|3934.5|3928.5|3935.5|3931|3935.5|3931|3934.5|3928|0
1640703300000|2021-12-28 14:55:00|3936|3931.5|3941.5|3929.5|3941.5|3935|3935.5|3929.5|0
1640703600000|2021-12-28 15:00:00|3942|3930|3940.5|3932|3942|3933|3940.5|3929.5|0
1640703900000|2021-12-28 15:05:00|3939.5|3931.5|3935.5|3926.5|3939.5|3931.5|3935.5|3926.5|0
1640704200000|2021-12-28 15:10:00|3935|3926|3933.5|3926|3935|3926.5|3933.5|3925.5|0
1640704500000|2021-12-28 15:15:00|3933|3925.5|3932.5|3924.5|3933|3926|3932.5|3924.5|0
1640704800000|2021-12-28 15:20:00||3925||3925||3926||3925|0
1640705100000|2021-12-28 15:25:00||3924.5||3925||3925||3924.5|0
1640705400000|2021-12-28 15:30:00|3933|3925.5|3933|3929|3933|3929|3932.5|3925.5|0
1640705700000|2021-12-28 15:35:00|3933.5|3929.5|3935.5|3927|3935.5|3932|3933.5|3927|1
1640706000000|2021-12-28 15:40:00|3935|3926.5|3933.5|3926|3935|3927|3933.5|3925|0
1640706300000|2021-12-28 15:45:00||3926.5||3927||3928||3926.5|0
1640706600000|2021-12-28 15:50:00|3933|3926.5|3931.5|3924.5|3933|3927|3931.5|3924.5|0
1640706900000|2021-12-28 15:55:00||3925||3924.5||3925||3924|0
1640707200000|2021-12-28 16:00:00||3925||3926.5||3926.5||3925|0
1640707500000|2021-12-28 16:05:00||3926||3925.5||3926||3925.5|0
1640707800000|2021-12-28 16:10:00||3925||3925.5||3925.5||3925|0
1640708100000|2021-12-28 16:15:00||3925||3924.5||3925||3924|0
1640708400000|2021-12-28 16:20:00||3925||3924.5||3925.5||3924|0
1640708700000|2021-12-28 16:25:00||3924||3917.5||3926.5||3917.5|1
1640709000000|2021-12-28 16:30:00|3969|3917|3941.5|3918|3969|3918.5|3941.5|3912.5|0
1640709300000|2021-12-28 16:35:00|3941|3916|3944|3916|3952.5|3916.5|3936|3912|0
1640709600000|2021-12-28 16:40:00|3953|3914.5|3952.5|3914.5|3975.5|3914.5|3952.5|3914.5|0
1640709900000|2021-12-28 16:45:00|3961|3913.5|3941.5|3914.5|3961|3914.5|3941.5|3910.5|0
1640710200000|2021-12-28 16:50:00||3910.5||3915||3915||3910.5|0
1640710800000|2021-12-28 17:00:00||3910.5||3916||3916||3910.5|0
1640711100000|2021-12-28 17:05:00||3910.5||3910.5||3910.5||3910.5|0
1640712600000|2021-12-28 17:30:00||3910||3910||3910||3910|0
1640714100000|2021-12-28 17:55:00||3910.5||3910.5||3910.5||3910.5|0
1640724900000|2021-12-28 20:55:00|3942|3910|3942|3910|3942|3910|3942|3910|0
1640761200000|2021-12-29 07:00:00|3953|3910|3952.5|3910|3976|3910.5|3952|3910|0
1640761500000|2021-12-29 07:05:00|3952||3952||3952||3952||0
1640764500000|2021-12-29 07:55:00|3951.5|3910.5|3944.5|3916|3952|3918.5|3943|3910.5|0
1640764800000|2021-12-29 08:00:00|3950.5|3910.5|3951.5|3910|3952|3915.5|3950|3910|0
1640765100000|2021-12-29 08:05:00|3936|3914|3935.5|3914|3936|3914|3935.5|3914|0
1640765400000|2021-12-29 08:10:00|3934.5|3914.5|3926.5|3915.5|3934.5|3915.5|3926.5|3914|0
1640765700000|2021-12-29 08:15:00|3927.5|3910|3920|3913|3928.5|3913.5|3920|3910|0
1640766000000|2021-12-29 08:20:00|3922|3913.5|3927|3923|3927|3923|3922|3913.5|2
1640766300000|2021-12-29 08:25:00|3926.5|3922.5|3927.5|3924|3928|3924|3926.5|3922|0
1640766600000|2021-12-29 08:30:00||3923.5||3919.5||3923.5||3919.5|0
1640766900000|2021-12-29 08:35:00|3927|3919|3927.5|3921|3927.5|3921|3926.5|3918|0
1640767200000|2021-12-29 08:40:00|3928|3921.5|3928.5|3923|3929|3924|3927.5|3921.5|0
1640767500000|2021-12-29 08:45:00||3922.5||3920||3923||3920|0
1640767800000|2021-12-29 08:50:00||3920.5||3922||3922||3920.5|0
1640768100000|2021-12-29 08:55:00||3922.5||3920.5||3923||3920.5|0
1640768400000|2021-12-29 09:00:00||3920||3920.5||3922||3920|0
1640768700000|2021-12-29 09:05:00|3928|3920|3924.5|3917|3928|3920|3924.5|3917|0
1640769000000|2021-12-29 09:10:00|3925|3917.5|3924.5|3920|3925|3920|3924.5|3917.5|0
1640769300000|2021-12-29 09:15:00|3925|3919.5|3926.5|3921|3926.5|3922|3925|3919|0
1640769600000|2021-12-29 09:20:00|3922.5|3920.5|3925.5|3921.5|3925.5|3921.5|3922.5|3920|7
1640769900000|2021-12-29 09:25:00|3925|3922.5|3928.5|3924.5|3928.5|3924.5|3925|3922.5|0
1640770200000|2021-12-29 09:30:00||3924||3921||3924||3921|0
1640770500000|2021-12-29 09:35:00|3928|3921.5|3927.5|3921|3928|3921.5|3927.5|3921|0
1640770800000|2021-12-29 09:40:00|3927|3919|3926.5|3920|3927|3920|3926.5|3917.5|3
1640771100000|2021-12-29 09:45:00|3926|3919.5|3925.5|3917|3926|3919.5|3925.5|3917|0
1640771400000|2021-12-29 09:50:00||3917.5||3917.5||3917.5||3917|0
1640771700000|2021-12-29 09:55:00|3925|3917|3924.5|3917|3925|3917.5|3924.5|3917|0
1640772000000|2021-12-29 10:00:00||3917.5||3918.5||3918.5||3917.5|0
1640772300000|2021-12-29 10:05:00||3918||3917||3918||3917|0
1640772600000|2021-12-29 10:10:00||3917.5||3917||3917.5||3917|0
1640772900000|2021-12-29 10:15:00||3917.5||3917.5||3918.5||3917|0
1640773200000|2021-12-29 10:20:00|3924|3918|3923.5|3917.5|3924|3919.5|3921.5|3917.5|1
1640773500000|2021-12-29 10:25:00||3918||3918.5||3918.5||3918|0
1640774100000|2021-12-29 10:35:00||3918||3917.5||3918||3917.5|0
1640774400000|2021-12-29 10:40:00|3924|3918|3925|3919.5|3925|3919.5|3924|3918|0
1640774700000|2021-12-29 10:45:00|3925.5|3920|3926.5|3920.5|3926.5|3921.5|3925.5|3920|0
1640775000000|2021-12-29 10:50:00||3921||3921||3921.5||3921|0
1640775300000|2021-12-29 10:55:00||3920.5||3920||3920.5||3919.5|0
1640775600000|2021-12-29 11:00:00||3919.5||3917.5||3919.5||3917.5|0
1640775900000|2021-12-29 11:05:00|3926|3917|3923.5|3915|3926|3917.5|3923.5|3914.5|0
1640776200000|2021-12-29 11:10:00|3926|3913|3924.5|3916.5|3929.5|3916.5|3924.5|3911.5|0
1640776500000|2021-12-29 11:15:00||3916||3916.5||3916.5||3916|0
1640776800000|2021-12-29 11:20:00|3924|3916|3923.5|3917.5|3924|3917.5|3923.5|3916|0
1640777100000|2021-12-29 11:25:00|3923|3917|3922.5|3914.5|3923|3917|3922.5|3914.5|0
1640777400000|2021-12-29 11:30:00||3914||3914.5||3914.5||3914|0
1640778000000|2021-12-29 11:40:00||3915||3916.5||3916.5||3915|0
1640778300000|2021-12-29 11:45:00||3916||3916.5||3916.5||3916|0
1640778600000|2021-12-29 11:50:00||3917||3917.5||3917.5||3917|0
1640778900000|2021-12-29 11:55:00||3917||3917||3917.5||3917|0
1640779200000|2021-12-29 12:00:00|3931|3916|3924.5|3915.5|3931|3916|3924.5|3913|0
1640779800000|2021-12-29 12:10:00||3916||3917.5||3917.5||3916|0
1640780400000|2021-12-29 12:20:00|3924|3917|3923.5|3915.5|3924|3917|3923.5|3915|0
1640781000000|2021-12-29 12:30:00||3915||3915.5||3915.5||3915|0
1640781600000|2021-12-29 12:40:00||3916||3917.5||3917.5||3916|0
1640781900000|2021-12-29 12:45:00||3918||3918.5||3918.5||3918|0
1640782200000|2021-12-29 12:50:00|3924||3923.5||3924||3923.5||0
1640782500000|2021-12-29 12:55:00||3918||3917.5||3918.5||3917.5|0
1640782800000|2021-12-29 13:00:00||3917||3915||3917||3914.5|0
1640783100000|2021-12-29 13:05:00||3914.5||3915||3915||3914.5|0
1640783400000|2021-12-29 13:10:00|3923|3914.5|3921.5|3914|3923|3915|3921.5|3914|0
1640783700000|2021-12-29 13:15:00||3913.5||3913.5||3913.5||3913|0
1640784000000|2021-12-29 13:20:00|3921|3913|3920.5|3912|3921|3913|3920.5|3912|0
1640784300000|2021-12-29 13:25:00|3920|3911.5|3918.5|3909|3920|3911.5|3918.5|3909|0
1640784600000|2021-12-29 13:30:00|3919|3909.5|3918.5|3910|3919|3910|3918.5|3909.5|0
1640784900000|2021-12-29 13:35:00|3918|3909.5|3914.5|3906|3918|3909.5|3914.5|3906|1
1640785200000|2021-12-29 13:40:00|3914|3906.5|3913.5|3906.5|3914|3906.5|3913.5|3906.5|0
1640785500000|2021-12-29 13:45:00||3906||3904.5||3906.5||3904.5|0
1640785800000|2021-12-29 13:50:00||3905||3906||3906||3905|0
1640786100000|2021-12-29 13:55:00||3906.5||3907||3907||3906.5|0
1640786400000|2021-12-29 14:00:00|3914|3907.5|3915.5|3911|3915.5|3911|3914|3907.5|0
1640786700000|2021-12-29 14:05:00|3913|3910.5|3916.5|3912|3916.5|3912|3913|3910.5|4
1640787000000|2021-12-29 14:10:00||3911.5||3911||3911.5||3911|0
1640787600000|2021-12-29 14:20:00||3910.5||3910||3910.5||3910|0
1640787900000|2021-12-29 14:25:00||3909.5||3908.5||3909.5||3908.5|0
1640788200000|2021-12-29 14:30:00||3909||3910||3910||3908|0
1640788500000|2021-12-29 14:35:00|3916|3909.5|3915.5|3907.5|3916|3909.5|3915.5|3906.5|0
1640788800000|2021-12-29 14:40:00|3915|3908|3911.5|3903|3915|3908|3911.5|3903|0
1640789100000|2021-12-29 14:45:00|3911|3903.5|3906.5|3898|3911|3903.5|3906.5|3897.5|0
1640789400000|2021-12-29 14:50:00|3906|3897.5|3905.5|3901.5|3906|3901.5|3905.5|3897|0
1640789700000|2021-12-29 14:55:00|3904.5|3899.5|3903|3893|3904.5|3899.5|3902.5|3893|1
1640790000000|2021-12-29 15:00:00|3903.5|3894|3902.5|3893.5|3904.5|3895|3902.5|3893|0
1640790300000|2021-12-29 15:05:00|3902|3894|3901.5|3895.5|3902|3895.5|3901.5|3893|0
1640790600000|2021-12-29 15:10:00|3901|3895|3893.5|3885|3901|3895|3893.5|3885|0
1640790900000|2021-12-29 15:15:00|3892.5|3885.5|3889|3885.5|3892.5|3885.5|3887.5|3882|6
1640791200000|2021-12-29 15:20:00|3888.5|3885|3890|3885.5|3890.5|3885.5|3888|3884|3
1640791500000|2021-12-29 15:25:00|3890.5|3885|3896.5|3890.5|3896.5|3891.5|3890.5|3885|0
1640791800000|2021-12-29 15:30:00||3890||3889.5||3890.5||3887.5|0
1640792100000|2021-12-29 15:35:00||3890||3889||3891.5||3889|0
1640792400000|2021-12-29 15:40:00|3897|3889.5|3897.5|3893|3898|3893.5|3897|3889|0
1640792700000|2021-12-29 15:45:00||3892.5||3891.5||3892.5||3891|0
1640793000000|2021-12-29 15:50:00||3891||3891.5||3891.5||3889.5|0
1640793300000|2021-12-29 15:55:00||3891||3892.5||3892.5||3890|0
1640793600000|2021-12-29 16:00:00|3898|3893|3901.5|3896.5|3901.5|3896.5|3898|3893|4
1640793900000|2021-12-29 16:05:00|3902|3897|3902.5|3897|3903|3897.5|3901.5|3897|0
1640794200000|2021-12-29 16:10:00||3896.5||3897.5||3897.5||3896|0
1640794500000|2021-12-29 16:15:00||3898||3898.5||3898.5||3898|0
1640794800000|2021-12-29 16:20:00|3903|3899|3904.5|3900|3905|3900|3902.5|3899|1
1640795100000|2021-12-29 16:25:00|3905|3899|3936.5|3898.5|3936.5|3899|3905|3898.5|4
1640795400000|2021-12-29 16:30:00|3936|3899|3911.5|3896.5|3936|3908|3909|3890|13
1640795700000|2021-12-29 16:35:00|3911|3897|3911.5|3889.5|3928.5|3897|3910.5|3889.5|0
1640796000000|2021-12-29 16:40:00|3926||3926.5||3926.5||3925.5||0
1640796300000|2021-12-29 16:45:00|3934.5||3934||3934.5||3934||0
1640796600000|2021-12-29 16:50:00|3942||3933.5||3942||3933.5||0
1640796900000|2021-12-29 16:55:00|3942||3933||3942||3933||0
1640798100000|2021-12-29 17:15:00|3941.5||3932||3941.5||3932||0
1640798400000|2021-12-29 17:20:00|3940.5||3931.5||3940.5||3931.5||0
1640810100000|2021-12-29 20:35:00||3890||3895.5||3895.5||3890|0
1640810700000|2021-12-29 20:45:00||3893||3890.5||3893||3890.5|0
1640847600000|2021-12-30 07:00:00|3932|3889|3932|3889.5|3932|3889.5|3931.5|3889|0
1640850900000|2021-12-30 07:55:00|3931.5|3890|3926|3893|3931.5|3893.5|3924.5|3889.5|0
1640851200000|2021-12-30 08:00:00|3921.5|3892|3913|3905.5|3932|3906|3913|3889.5|0
1640851500000|2021-12-30 08:05:00|3917.5|3905|3918.5|3910.5|3932|3912.5|3917.5|3904|0
1640851800000|2021-12-30 08:10:00|3918|3911|3923|3908.5|3928|3911.5|3914.5|3905.5|0
1640852100000|2021-12-30 08:15:00|3922.5|3908|3928|3913.5|3932|3914|3922.5|3908|0
1640852400000|2021-12-30 08:20:00|3929|3914|3925.5|3912|3932|3914.5|3919|3909.5|0
1640852700000|2021-12-30 08:25:00|3926.5|3913|3916.5|3908.5|3928|3913.5|3916.5|3908.5|0
1640853000000|2021-12-30 08:30:00|3916|3908|3913.5|3905.5|3916|3910|3913.5|3905.5|4
1640853300000|2021-12-30 08:35:00|3913|3905|3909.5|3903|3913|3905|3909.5|3901.5|0
1640853600000|2021-12-30 08:40:00|3910|3903.5|3910.5|3905|3911|3905|3910|3903.5|0
1640853900000|2021-12-30 08:45:00|3911|3905.5|3911|3906|3912|3907|3910.5|3905|0
1640854200000|2021-12-30 08:50:00|3910.5|3905.5|3910.5|3905|3910.5|3905.5|3910.5|3904|0
1640854500000|2021-12-30 08:55:00|3911|3905.5|3910.5|3907|3911|3907|3910.5|3905.5|0
1640854800000|2021-12-30 09:00:00|3911||3911||3911||3911||2
1640855100000|2021-12-30 09:05:00|3913|3907.5|3914|3909|3914|3909|3913|3907.5|1
1640855400000|2021-12-30 09:10:00|3913.5|3908.5|3913.5|3908|3914|3908.5|3913.5|3907.5|0
1640855700000|2021-12-30 09:15:00|3914|3908.5|3914.5|3909|3914.5|3909|3914|3908.5|0
1640856000000|2021-12-30 09:20:00|3915|3908.5|3916.5|3911|3916.5|3911|3915|3908.5|1
1640856300000|2021-12-30 09:25:00|3917|3911.5|3919.5|3914|3919.5|3914|3916.5|3911.5|0
1640856600000|2021-12-30 09:30:00|3920|3914.5|3921.5|3917|3922|3917|3919.5|3914.5|0
1640856900000|2021-12-30 09:35:00|3922|3917.5|3924.5|3919|3924.5|3919|3921.5|3917.5|0
1640857200000|2021-12-30 09:40:00|3925|3919.5|3925|3920|3925.5|3921|3925|3919.5|0
1640857500000|2021-12-30 09:45:00||3919.5||3918.5||3920||3918.5|0
1640857800000|2021-12-30 09:50:00||3919||3918||3919||3918|0
1640858400000|2021-12-30 10:00:00|3924.5|3917.5|3922|3914|3924.5|3918|3922|3914|0
1640858700000|2021-12-30 10:05:00|3921.5|3913.5|3921|3913.5|3921.5|3914|3921|3913.5|0
1640859000000|2021-12-30 10:10:00|3920.5|3913|3920|3914|3920.5|3914|3920|3912.5|0
1640859300000|2021-12-30 10:15:00|3919.5|3913.5|3919|3911|3919.5|3914|3919|3911|0
1640859600000|2021-12-30 10:20:00|3918.5|3910.5|3917|3909|3918.5|3910.5|3917|3909|0
1640859900000|2021-12-30 10:25:00|3916.5|3908.5|3915|3907|3916.5|3908.5|3915|3907|0
1640860200000|2021-12-30 10:30:00|3914.5|3906.5|3911|3903.5|3914.5|3907|3911|3903.5|0
1640860500000|2021-12-30 10:35:00||3904||3906||3906||3904|0
1640860800000|2021-12-30 10:40:00||3905.5||3905.5||3906||3905.5|0
1640861100000|2021-12-30 10:45:00||3906||3904.5||3906||3904.5|0
1640861400000|2021-12-30 10:50:00|3910.5|3904|3910|3903|3910.5|3904|3910|3903|0
1640861700000|2021-12-30 10:55:00||3902.5||3903||3903||3902.5|0
1640862000000|2021-12-30 11:00:00|3909.5|3902.5|3908|3902|3909.5|3902.5|3908|3901.5|0
1640862300000|2021-12-30 11:05:00||3901.5||3902||3902||3901.5|0
1640862600000|2021-12-30 11:10:00||3902.5||3903||3903||3902.5|0
1640862900000|2021-12-30 11:15:00||3902.5||3903||3903||3902.5|0
1640863200000|2021-12-30 11:20:00|3908.5|3904|3908.5|3904|3908.5|3904|3908.5|3904|0
1640863800000|2021-12-30 11:30:00|3908||3908.5||3908.5||3908||0
1640864100000|2021-12-30 11:35:00|3910.5|3904.5|3922.5|3906.5|3923|3907|3910.5|3904.5|2
1640864400000|2021-12-30 11:40:00|3922|3907|3916|3908|3922|3908.5|3916|3907|4
1640864700000|2021-12-30 11:45:00|3916.5|3908.5|3917|3911.5|3917|3911.5|3916.5|3908.5|0
1640865000000|2021-12-30 11:50:00|3917.5|3912|3919|3913.5|3919|3913.5|3917|3912|0
1640865600000|2021-12-30 12:00:00|3927|3910|3920|3911.5|3927|3911.5|3920|3906.5|0
1640865900000|2021-12-30 12:05:00|3919.5|3911|3919|3912.5|3919.5|3912.5|3919|3911|0
1640866200000|2021-12-30 12:10:00|3921|3913|3921.5|3916.5|3921.5|3916.5|3921|3913|5
1640866500000|2021-12-30 12:15:00|3922||3922||3922||3922||0
1640867100000|2021-12-30 12:25:00||3916||3915.5||3916||3915|0
1640867700000|2021-12-30 12:35:00|3926.5|3913|3926.5|3912.5|3926.5|3913|3926.5|3911.5|0
1640868000000|2021-12-30 12:40:00|3926|3912|3924|3915|3926.5|3915|3924|3910.5|0
1640868600000|2021-12-30 12:50:00||3915.5||3916||3920||3915.5|2
1640868900000|2021-12-30 12:55:00|3923.5|3915.5|3919|3914|3923.5|3915.5|3916|3913.5|18
1640869200000|2021-12-30 13:00:00|3932.5||3932.5||3932.5||3932||0
1640869500000|2021-12-30 13:05:00|3932||3932.5||3932.5||3932||0
1640871000000|2021-12-30 13:30:00|3932|3914.5|3932.5|3914.5|3932.5|3914.5|3932|3914.5|0
1640871300000|2021-12-30 13:35:00|3932|3915|3932.5|3915|3932.5|3915|3932|3915|0
1640871600000|2021-12-30 13:40:00|3932|3915.5|3932.5|3915|3932.5|3915.5|3932|3915|0
1640872200000|2021-12-30 13:50:00|3932||3932.5||3932.5||3932||0
1640872500000|2021-12-30 13:55:00||3915.5||3919||3919||3915.5|0
1640873100000|2021-12-30 14:05:00|3976.5|3916.5|3939|3916.5|3976.5|3916.5|3939|3916.5|1
1640873400000|2021-12-30 14:10:00|3977|3916|3977|3879|3977|3917|3976.5|3879|0
1640873700000|2021-12-30 14:15:00|3976.5|3879.5|3940.5|3917|3977|3918|3932.5|3879|0
1640874000000|2021-12-30 14:20:00||3917.5||3918.5||3918.5||3917.5|0
1640874300000|2021-12-30 14:25:00||3918||3918.5||3918.5||3917.5|0
1640874600000|2021-12-30 14:30:00|3984.5|3918|3944|3920|3984.5|3920|3940.5|3908|0
1640874900000|2021-12-30 14:35:00||3919.5||3921||3921.5||3919.5|0
1640875200000|2021-12-30 14:40:00|3982.5|3920.5|3938|3916|3985|3920.5|3938|3908|0
1640876700000|2021-12-30 15:05:00||3917||3917||3917||3917|0
1640877000000|2021-12-30 15:10:00|3940|3917.5|3935.5|3914|3940|3917.5|3935.5|3913.5|0
1640877300000|2021-12-30 15:15:00|3935|3913.5|3935.5|3914|3935.5|3914|3935|3913.5|0
1640877600000|2021-12-30 15:20:00|3982|3908|3981.5|3908.5|3982|3908.5|3981.5|3908|0
1640877900000|2021-12-30 15:25:00|3985||3985||3985||3984.5||0
1640878200000|2021-12-30 15:30:00|3984.5|3908|3934|3912.5|3985|3958.5|3934|3908|1
1640878500000|2021-12-30 15:35:00|3933.5||3934||3934||3933.5||0
1640878800000|2021-12-30 15:40:00|3934.5|3914.5|3936|3915|3936.5|3915|3934.5|3914.5|0
1640879400000|2021-12-30 15:50:00|3938.5|3914|3938|3917|3938.5|3917|3938|3914|0
1640880000000|2021-12-30 16:00:00|3938.5|3916.5|3938.5|3916.5|3960|3916.5|3938.5|3914.5|0
1640880600000|2021-12-30 16:10:00|||||||||1
1640880900000|2021-12-30 16:15:00|3938|3914.5|3938|3917|3938|3917|3938|3914.5|0
1640881200000|2021-12-30 16:20:00|3958.5|3914|3958|3914.5|3958.5|3914.5|3958|3914|0
1640881500000|2021-12-30 16:25:00|3960|3914|3938|3914|3960|3914.5|3938|3914|0
1640881800000|2021-12-30 16:30:00|3958|3914.5|3939|3914|3958|3914.5|3938.5|3914|0
1640882100000|2021-12-30 16:35:00|3956.5||3936.5||3960||3936||0
1640882400000|2021-12-30 16:40:00|3956.5||3960||3960||3956.5||0
1640882700000|2021-12-30 16:45:00|3960.5||3960.5||3960.5||3960.5||0
1641193200000|2022-01-03 07:00:00|3985|3914|3985|3914.5|3985|3914.5|3985|3914|0
1641193500000|2022-01-03 07:05:00|3967||3964.5||3967||3964.5||0
1641194100000|2022-01-03 07:15:00|3964|3915|3964|3915.5|3964|3915.5|3964|3915|0
1641194400000|2022-01-03 07:20:00|3962||3959.5||3962||3959.5||0
1641195000000|2022-01-03 07:30:00|3959|3916|3959|3916|3959|3916|3959|3916|0
1641195600000|2022-01-03 07:40:00||3916.5||3916.5||3916.5||3916.5|0
1641196200000|2022-01-03 07:50:00|3958.5||3958.5||3958.5||3958.5||0
1641196500000|2022-01-03 07:55:00|3958|3917|3941.5|3916.5|3958.5|3919|3941.5|3916.5|0
1641196800000|2022-01-03 08:00:00|3941|3917|3959.5|3917|3959.5|3918|3936.5|3916.5|0
1641197100000|2022-01-03 08:05:00||3917.5||3918||3918||3917.5|0
1641198000000|2022-01-03 08:20:00|3958|3918.5|3936.5|3925|3958|3927.5|3936.5|3918.5|0
1641198300000|2022-01-03 08:25:00|3936|3924.5|3935.5|3924.5|3936|3925|3935.5|3924|0
1641198600000|2022-01-03 08:30:00|3935|3925|3932.5|3918.5|3935|3925|3932.5|3918.5|2
1641198900000|2022-01-03 08:35:00|3931.5|3919|3931.5|3919|3931.5|3920|3931.5|3918.5|0
1641199200000|2022-01-03 08:40:00||3918.5||3925||3925||3918.5|0
1641199500000|2022-01-03 08:45:00||3924.5||3918.5||3925||3918.5|2
1641199800000|2022-01-03 08:50:00|3930.5|3919|3924.5|3914.5|3930.5|3919|3924.5|3914|0
1641200100000|2022-01-03 08:55:00||3914||3914.5||3915.5||3914|0
1641200400000|2022-01-03 09:00:00||3915||3914||3915.5||3914|0
1641200700000|2022-01-03 09:05:00|3924|3912|3921.5|3912.5|3924|3912.5|3921.5|3909|1
1641201000000|2022-01-03 09:10:00|3922|3913|3922.5|3917.5|3922.5|3918|3922|3913|0
1641201300000|2022-01-03 09:15:00|3922|3918|3921.5|3908.5|3922|3918|3921.5|3908.5|0
1641201600000|2022-01-03 09:20:00|3920.5|3908|3920.5|3910.5|3920.5|3910.5|3920.5|3908|8
1641201900000|2022-01-03 09:25:00|3919.5|3911|3920|3903|3921|3911|3919.5|3902.5|17
1641202200000|2022-01-03 09:30:00|3920.5|3903.5|3913|3901.5|3922.5|3907|3913|3901.5|6
1641202500000|2022-01-03 09:35:00|3912.5|3901|3911|3903.5|3912.5|3904|3911|3900.5|0
1641202800000|2022-01-03 09:40:00||3903||3906||3907||3903|0
1641203100000|2022-01-03 09:45:00|3911.5|3906.5|3915|3910.5|3915|3910.5|3911.5|3904|9
1641203400000|2022-01-03 09:50:00|3915.5|3911|3919|3914.5|3919|3914.5|3915.5|3911|3
1641203700000|2022-01-03 09:55:00|3919.5|3915|3919.5|3915.5|3920|3916.5|3919|3914.5|0
1641204000000|2022-01-03 10:00:00|3920|3915|3919.5|3912.5|3920|3915|3919.5|3912|0
1641204300000|2022-01-03 10:05:00||3913||3912.5||3913.5||3912|0
1641204600000|2022-01-03 10:10:00||3913||3910||3914||3910|0
1641204900000|2022-01-03 10:15:00||3910.5||3911||3912.5||3910.5|0
1641205200000|2022-01-03 10:20:00||3910.5||3913.5||3913.5||3910.5|0
1641205800000|2022-01-03 10:30:00||3914||3915||3915||3914|0
1641206100000|2022-01-03 10:35:00||3915.5||3913||3915.5||3913|1
1641206400000|2022-01-03 10:40:00||3912.5||3913||3913||3912.5|0
1641206700000|2022-01-03 10:45:00||3913.5||3915.5||3916||3913.5|0
1641207000000|2022-01-03 10:50:00|3920|3915|3920.5|3914.5|3921|3917|3920|3913.5|0
1641207300000|2022-01-03 10:55:00|3921|3915|3921|3917|3921.5|3917|3920.5|3914.5|0
1641207600000|2022-01-03 11:00:00|3921.5|3917.5|3923.5|3919|3923.5|3919|3921|3916|0
1641207900000|2022-01-03 11:05:00|3923|3919.5|3925.5|3921.5|3926|3922|3923|3919.5|0
1641208200000|2022-01-03 11:10:00|3926|3922|3927|3923|3927.5|3923.5|3926|3922|0
1641208500000|2022-01-03 11:15:00||3922.5||3922||3922.5||3920.5|0
1641208800000|2022-01-03 11:20:00||3921.5||3921||3922||3921|0
1641209100000|2022-01-03 11:25:00|3926.5|3920.5|3926|3920|3926.5|3920.5|3926|3919|0
1641209400000|2022-01-03 11:30:00|3926.5|3920.5|3927|3922|3927|3923|3926.5|3920.5|0
1641209700000|2022-01-03 11:35:00|3927.5|3921.5|3929|3925|3929.5|3925|3927.5|3921.5|0
1641210000000|2022-01-03 11:40:00||3924.5||3923.5||3925||3923.5|0
1641210300000|2022-01-03 11:45:00|3928.5|3923|3928|3923|3928.5|3923|3928|3921.5|0
1641210900000|2022-01-03 11:55:00||3923.5||3924||3924||3923.5|0
1641211200000|2022-01-03 12:00:00|3936|3920|3930.5|3923.5|3936.5|3925|3930.5|3919|0
1641211500000|2022-01-03 12:05:00|3930|3924|3929.5|3923|3930|3924|3929.5|3922.5|0
1641211800000|2022-01-03 12:10:00||3923.5||3924.5||3925||3923.5|0
1641212100000|2022-01-03 12:15:00|3930|3925|3931|3927|3931|3927|3930|3925|0
1641212400000|2022-01-03 12:20:00|3930.5|3926.5|3931.5|3928|3932|3928|3930.5|3926.5|0
1641212700000|2022-01-03 12:25:00|3932|3927.5|3933|3930.5|3933|3930.5|3932|3927.5|4
1641213000000|2022-01-03 12:30:00|3933.5|3931|3935.5|3930|3935.5|3933|3933.5|3929.5|17
1641213300000|2022-01-03 12:35:00|3936|3930.5|3937.5|3932|3937.5|3932|3936|3930.5|0
1641213600000|2022-01-03 12:40:00|3937|3932.5|3939|3934|3939|3934|3937|3932.5|0
1641213900000|2022-01-03 12:45:00|3939.5|3935|3945|3940|3945|3940|3939|3935|0
1641214200000|2022-01-03 12:50:00|3945.5|3940.5|3948|3943|3948.5|3943|3945.5|3940.5|0
1641214500000|2022-01-03 12:55:00|3947.5|3943.5|3947|3941|3947.5|3943.5|3947|3941|1
1641214800000|2022-01-03 13:00:00|3946.5|3940.5|3945|3939.5|3946.5|3940.5|3945|3939.5|0
1641215100000|2022-01-03 13:05:00|3944.5|3939|3944|3939|3944.5|3939|3944|3938.5|0
1641215400000|2022-01-03 13:10:00|3944.5|3939.5|3946.5|3942|3946.5|3942|3944.5|3939.5|0
1641215700000|2022-01-03 13:15:00|3947|3941.5|3946|3939.5|3947|3941.5|3946|3939.5|0
1641216000000|2022-01-03 13:20:00|3945.5|3940|3944|3938|3945.5|3940|3944|3937.5|0
1641216300000|2022-01-03 13:25:00|3943.5|3938.5|3940|3934.5|3943.5|3939|3940|3934.5|0
1641216600000|2022-01-03 13:30:00|3939.5|3934|3937|3931.5|3939.5|3934|3937|3931.5|0
1641216900000|2022-01-03 13:35:00||3931||3931||3931||3931|0
1641217500000|2022-01-03 13:45:00|3937.5|3931.5|3940.5|3936|3940.5|3936|3937|3931.5|0
1641217800000|2022-01-03 13:50:00|3941|3936.5|3941|3935.5|3942.5|3937|3941|3935.5|0
1641218100000|2022-01-03 13:55:00|3940.5|3935|3937|3932|3940.5|3935|3937|3931.5|0
1641218400000|2022-01-03 14:00:00|3936.5|3931.5|3931|3924.5|3936.5|3931.5|3931|3924|0
1641218700000|2022-01-03 14:05:00|3931.5|3925|3934|3929.5|3934|3929.5|3931.5|3925|0
1641219000000|2022-01-03 14:10:00|3934.5|3929|3935.5|3930.5|3935.5|3930.5|3934.5|3928.5|0
1641219300000|2022-01-03 14:15:00|3936|3931|3937.5|3932.5|3937.5|3932.5|3936|3931|0
1641219600000|2022-01-03 14:20:00|3937|3933|3938|3933.5|3938|3933.5|3937|3933|0
1641219900000|2022-01-03 14:25:00|3938.5|3933|3938|3933|3938.5|3933.5|3938|3933|0
1641220200000|2022-01-03 14:30:00|3937.5|3932.5|3932|3926.5|3937.5|3932.5|3932|3926|0
1641220500000|2022-01-03 14:35:00|3931.5|3926|3927|3921.5|3931.5|3926.5|3927|3921.5|0
1641220800000|2022-01-03 14:40:00|3926.5|3922|3921|3915.5|3926.5|3922|3921|3915|0
1641221100000|2022-01-03 14:45:00|3920.5|3915|3910|3904|3920.5|3915|3910|3903.5|0
1641221400000|2022-01-03 14:50:00|3909|3904.5|3908|3903|3909.5|3905|3905|3898.5|0
1641221700000|2022-01-03 14:55:00|3907.5|3902.5|3906.5|3902|3907.5|3902.5|3906|3899.5|0
1641222000000|2022-01-03 15:00:00|3907|3902.5|3918.5|3914|3918.5|3914|3907|3902.5|0
1641222300000|2022-01-03 15:05:00|3918|3914.5|3919|3914|3919.5|3915|3917|3911.5|0
1641222600000|2022-01-03 15:10:00|3919.5|3915|3926|3922|3926.5|3922|3919.5|3913|0
1641222900000|2022-01-03 15:15:00|3926.5|3921.5|3924|3918|3926.5|3922|3924|3918|0
1641223200000|2022-01-03 15:20:00|3923.5|3917.5|3927|3922|3927|3922|3919|3913.5|0
1641223500000|2022-01-03 15:25:00|3927.5|3922.5|3930.5|3925|3932|3928|3927.5|3922.5|0
1641223800000|2022-01-03 15:30:00|3930|3924.5|3927.5|3923|3930|3924.5|3927.5|3921|0
1641224100000|2022-01-03 15:35:00|3928|3924|3925.5|3920|3928|3924|3925.5|3919.5|0
1641224400000|2022-01-03 15:40:00|3926|3920.5|3926.5|3920.5|3928|3923|3925.5|3920.5|0
1641224700000|2022-01-03 15:45:00|3927|3921|3926.5|3922|3927|3922|3926.5|3920.5|0
1641225000000|2022-01-03 15:50:00|3926|3921.5|3923.5|3919|3926|3921.5|3923.5|3917|0
1641225300000|2022-01-03 15:55:00|3924|3919.5|3927|3923|3927|3923|3923.5|3919.5|0
1641225600000|2022-01-03 16:00:00|3927.5|3924|3927.5|3922.5|3928|3924|3927.5|3922.5|0
1641225900000|2022-01-03 16:05:00|3928|3923|3928.5|3922.5|3930.5|3926|3928|3922.5|0
1641226200000|2022-01-03 16:10:00|3927.5|3923|3925.5|3919|3927.5|3923|3925.5|3919|0
1641226500000|2022-01-03 16:15:00|3930|3918.5|3925.5|3920|3930.5|3920|3925.5|3914|0
1641226800000|2022-01-03 16:20:00|3926|3920.5|3926.5|3921.5|3926.5|3922|3926|3920.5|0
1641227100000|2022-01-03 16:25:00|3925.5|3922|3935|3918.5|3935|3924|3924|3918.5|1
1641227400000|2022-01-03 16:30:00|3934.5|3912|3934|3914.5|3935|3919|3931.5|3909.5|3
1641227700000|2022-01-03 16:35:00|3933|3913.5|3927.5|3907|3938|3913.5|3926.5|3903|0
1641228000000|2022-01-03 16:40:00|3939|3903.5|3938.5|3904|3939|3904|3938.5|3903.5|0
1641228300000|2022-01-03 16:45:00||3895.5||3905.5||3905.5||3895.5|0
1641228600000|2022-01-03 16:50:00|3939|3897|3939|3908|3939|3908|3939|3897|0
1641228900000|2022-01-03 16:55:00|3938.5|3908.5|3939|3909|3939|3909|3938.5|3865.5|0
1641229200000|2022-01-03 17:00:00|3938.5||3939||3939||3938.5||0
1641230100000|2022-01-03 17:15:00||3900.5||3909.5||3909.5||3900.5|0
1641230400000|2022-01-03 17:20:00||3868.5||3910.5||3910.5||3868.5|0
1641231000000|2022-01-03 17:30:00||3902||3911.5||3911.5||3902|0
1641231600000|2022-01-03 17:40:00|3938.5||3938.5||3938.5||3938.5||0
1641231900000|2022-01-03 17:45:00|3939||3939||3939||3939||0
1641232200000|2022-01-03 17:50:00|3938.5||3938.5||3938.5||3938.5||0
1641232500000|2022-01-03 17:55:00||3903||3904.5||3912||3865.5|0
1641232800000|2022-01-03 18:00:00||3865.5||3905||3905||3865.5|0
1641233100000|2022-01-03 18:05:00||3865.5||3905.5||3905.5||3865.5|0
1641233400000|2022-01-03 18:10:00|3939|3865.5|3939|3906|3939|3906|3939|3865.5|0
1641233700000|2022-01-03 18:15:00|3938.5|3897.5|3938.5|3906.5|3938.5|3906.5|3938.5|3897.5|0
1641234000000|2022-01-03 18:20:00|3939||3939||3939||3939||0
1641234300000|2022-01-03 18:25:00||3898||3907||3907||3898|0
1641235200000|2022-01-03 18:40:00||3898.5||3907.5||3907.5||3898.5|0
1641235500000|2022-01-03 18:45:00||3899||3908||3908||3899|0
1641236100000|2022-01-03 18:55:00|3961|3917|3961|3917|3961|3917|3961|3917|5
1641237300000|2022-01-03 19:15:00|3966|3917.5|3960|3916.5|3966|3917.5|3960|3916.5|0
1641237600000|2022-01-03 19:20:00|3959.5|3913|3959.5|3917|3959.5|3917|3959.5|3913|0
1641238500000|2022-01-03 19:35:00|3966|3917.5|3958.5|3918|3966|3918|3958.5|3915|0
1641239100000|2022-01-03 19:45:00|3966|3918.5|3957.5|3919|3966|3919|3957.5|3915|0
1641239400000|2022-01-03 19:50:00|3957|3915|3956.5|3918|3957|3918|3956.5|3915|0
1641239700000|2022-01-03 19:55:00|3956|3915|3955.5|3919|3964.5|3919|3955.5|3915|0
1641240600000|2022-01-03 20:10:00|3964|3919.5|3957.5|3920|3964|3920|3957.5|3917|0
1641240900000|2022-01-03 20:15:00|3966|3917.5|3957|3917.5|3966|3917.5|3957|3917.5|0
1641241200000|2022-01-03 20:20:00|3965.5|3918|3964.5|3918|3965.5|3918|3964.5|3918|0
1641241500000|2022-01-03 20:25:00|3964|3915|3963|3911.5|3966|3919|3963|3911.5|0
1641241800000|2022-01-03 20:30:00|3966|3912|3962.5|3912|3966|3912|3962.5|3912|0
1641242400000|2022-01-03 20:40:00|3966|3912.5|3961.5|3913|3966|3913|3961.5|3912.5|0
1641242700000|2022-01-03 20:45:00|3966|3913.5|3966|3895|3966|3913.5|3961|3895|0
1641243000000|2022-01-03 20:50:00||3891||3896.5||3896.5||3891|0
1641279600000|2022-01-04 07:00:00|3966.5|3922.5|3966.5|3895.5|3966.5|3922.5|3966|3878.5|0
1641282600000|2022-01-04 07:50:00||3896||3895.5||3896.5||3895.5|0
1641282900000|2022-01-04 07:55:00|3966|3896|3965.5|3934.5|3966.5|3939|3965|3896|0
1641283200000|2022-01-04 08:00:00|3964|3935|3932.5|3928|3966.5|3938.5|3932.5|3920.5|3
1641283500000|2022-01-04 08:05:00|3933|3927.5|3935.5|3931.5|3937|3932|3933|3926.5|0
1641283800000|2022-01-04 08:10:00|3934.5|3929.5|3928.5|3923|3934.5|3929.5|3927.5|3921.5|3
1641284100000|2022-01-04 08:15:00|3928|3922.5|3924.5|3919|3928|3923|3924.5|3917.5|0
1641284400000|2022-01-04 08:20:00|3925|3919.5|3923.5|3918|3925.5|3920|3921.5|3915.5|0
1641284700000|2022-01-04 08:25:00|3923|3917.5|3914.5|3909|3923|3917.5|3914|3907.5|0
1641285000000|2022-01-04 08:30:00|3915|3909.5|3900.7|3894.7|3915|3910|3900.7|3894.7|0
1641285300000|2022-01-04 08:35:00|3899.3|3894.2|3894.4|3888.4|3899.3|3894.2|3894.4|3888.4|1
1641285600000|2022-01-04 08:40:00|3893.4|3888.9|3885.9|3879.4|3893.4|3888.9|3885.9|3879.4|2
1641285900000|2022-01-04 08:45:00|3886.4|3879.9|3890.4|3885.9|3892.9|3887.9|3886.4|3879.4|1
1641286200000|2022-01-04 08:50:00|3890.9|3885.4|3894.4|3890.4|3894.9|3890.9|3890.4|3885.4|16
1641286500000|2022-01-04 08:55:00|3893.9|3887.4|3892.9|3886.9|3893.9|3887.4|3887.4|3882.4|10
1641286800000|2022-01-04 09:00:00|3893.4|3887.4|3896.9|3891.9|3899.4|3892.9|3893.4|3887.4|0
1641287100000|2022-01-04 09:05:00|3896.4|3892.4|3896.4|3891.9|3900.4|3893.9|3896.4|3891.9|0
1641287400000|2022-01-04 09:10:00|3896.9|3892.9|3903.4|3896.9|3903.4|3896.9|3896.4|3892.9|1
1641287700000|2022-01-04 09:15:00|3902.9|3897.9|3905.4|3899.9|3905.9|3899.9|3902.9|3897.9|0
1641288000000|2022-01-04 09:20:00|3905.9|3900.4|3904.9|3899.9|3907.4|3900.9|3903.9|3899.9|6
1641288300000|2022-01-04 09:25:00|3904.4|3899.4|3904.9|3898.9|3905.9|3899.4|3902.9|3898.9|0
1641288600000|2022-01-04 09:30:00|3905.4|3899.4|3914.4|3850.4|3914.9|3899.9|3903.9|3850.4|0
1641288900000|2022-01-04 09:35:00|3915.9|3850.9|3906.9|3900.9|3928.9|3900.9|3906.9|3850.4|0
1641289200000|2022-01-04 09:40:00|3907.4|3901.9|3906.9|3900.4|3908.9|3901.9|3904.9|3899.9|0
1641289500000|2022-01-04 09:45:00|3905.9||3905.9||3906.9||3905.9||0
1641289800000|2022-01-04 09:50:00|3906.4|3900.9|3907.9|3903.4|3908.9|3904.9|3905.9|3900.9|0
1641290100000|2022-01-04 09:55:00|3908.4|3903.9|3910.9|3906.9|3910.9|3906.9|3906.9|3902.4|0
1641290400000|2022-01-04 10:00:00|3911.4|3906.4|3909.4|3903.4|3911.9|3906.4|3907.4|3902.9|0
1641290700000|2022-01-04 10:05:00|3909.9|3903.9|3911.9|3905.4|3912.4|3905.4|3907.4|3903.9|0
1641291000000|2022-01-04 10:10:00|3911.4|3907.4|3911.4|3907.4|3911.9|3909.4|3910.9|3906.9|5
1641291300000|2022-01-04 10:15:00|3910.9|3906.9|3911.9|3906.9|3911.9|3907.4|3910.4|3906.4|0
1641291600000|2022-01-04 10:20:00|3912.4||3912.4||3913.9||3911.4||0
1641291900000|2022-01-04 10:25:00|3912.9|3907.9|3913.9|3907.9|3914.4|3907.9|3911.4|3907.9|0
1641292200000|2022-01-04 10:30:00|3913.4|3907.4|3910.9|3905.4|3913.4|3907.4|3909.9|3905.4|0
1641292500000|2022-01-04 10:35:00|3911.4|3906.4|3907.9|3902.4|3912.9|3906.4|3906.9|3902.4|0
1641292800000|2022-01-04 10:40:00|3908.4|3902.9|3911.9|3906.4|3912.4|3906.4|3907.9|3902.9|0
1641293100000|2022-01-04 10:45:00|3912.4|3905.9|3909.9|3903.4|3912.9|3905.9|3907.9|3903.4|0
1641293400000|2022-01-04 10:50:00|3910.4|3904.4|3908.9|3903.4|3910.9|3904.4|3906.9|3902.9|0
1641293700000|2022-01-04 10:55:00|3909.4|3903.9|3910.9|3904.4|3911.4|3904.4|3909.4|3903.9|0
1641294000000|2022-01-04 11:00:00|3910.4||3909.9||3910.4||3908.4||0
1641294300000|2022-01-04 11:05:00|3910.4||3910.4||3910.4||3908.9||2
1641294600000|2022-01-04 11:10:00|3910.9|3904.9|3910.9|3906.4|3912.9|3906.4|3910.9|3904.9|0
1641294900000|2022-01-04 11:15:00|3910.4|3905.9|3913.4|3907.4|3913.4|3907.4|3909.9|3905.9|0
1641295200000|2022-01-04 11:20:00|3912.9|3906.9|3911.9|3905.4|3912.9|3907.9|3911.4|3905.4|5
1641295500000|2022-01-04 11:25:00|3911.4|3904.9|3911.4|3905.4|3911.4|3905.4|3911.4|3904.9|0
1641295800000|2022-01-04 11:30:00|3910.9|3903.4|3906.9|3901.4|3910.9|3903.4|3905.9|3901.4|2
1641296100000|2022-01-04 11:35:00|3907.4|3900.9|3904.9|3900.4|3907.4|3900.9|3904.9|3900.4|0
1641296400000|2022-01-04 11:40:00|3904.4|3899.9|3904.9|3900.4|3905.4|3900.4|3903.9|3899.9|0
1641296700000|2022-01-04 11:45:00|3904.4|3899.9|3903.9|3899.4|3905.4|3900.4|3903.9|3899.4|0
1641297000000|2022-01-04 11:50:00|3904.4|3899.9|3901.9|3897.4|3904.9|3899.9|3901.9|3897.4|0
1641297300000|2022-01-04 11:55:00|3901.4|3897.9|3899.9|3895.4|3901.4|3897.9|3899.9|3895.4|0
1641297600000|2022-01-04 12:00:00|3942.9|3889.4|3899.4|3894.4|3948.4|3894.4|3899.4|3887.9|0
1641297900000|2022-01-04 12:05:00|3898.9|3896.4|3900.4|3895.4|3900.4|3896.4|3898.4|3893.9|6
1641298200000|2022-01-04 12:10:00|3899.9|3894.9|3900.4|3895.4|3900.9|3895.4|3899.4|3894.9|0
1641298500000|2022-01-04 12:15:00|3900.9|3895.9|3899.4|3893.4|3900.9|3895.9|3899.4|3893.4|1
1641298800000|2022-01-04 12:20:00|3898.9|3893.9|3896.4|3891.4|3898.9|3893.9|3896.4|3891.4|0
1641299100000|2022-01-04 12:25:00|3895.4|3890.9|3894.4|3889.9|3895.4|3891.4|3894.4|3889.4|0
1641299400000|2022-01-04 12:30:00|3893.9|3889.4|3895.4|3889.9|3895.4|3889.9|3893.4|3888.4|0
1641299700000|2022-01-04 12:35:00|3894.9|3889.4|3893.4|3888.4|3895.4|3889.4|3893.4|3888.4|1
1641300000000|2022-01-04 12:40:00|3892.9|3888.9|3893.4|3888.9|3893.4|3888.9|3891.9|3888.4|2
1641300300000|2022-01-04 12:45:00|3893.9|3889.4|3897.9|3884.4|3898.9|3889.9|3893.9|3881.4|0
1641300600000|2022-01-04 12:50:00|3896.9|3883.9|3891.4|3886.4|3896.9|3888.4|3891.4|3883.9|0
1641300900000|2022-01-04 12:55:00|3890.9|3885.9|3890.4|3885.9|3890.9|3886.4|3890.4|3885.4|0
1641301200000|2022-01-04 13:00:00|3889.9|3885.4|3886.4|3881.9|3889.9|3885.4|3886.4|3881.4|0
1641301500000|2022-01-04 13:05:00|3886.9|3881.4|3885.4|3881.4|3887.9|3881.4|3885.4|3881.4|0
1641301800000|2022-01-04 13:10:00|3884.9|3881.9|3887.4|3882.9|3887.4|3882.9|3884.4|3881.4|0
1641302100000|2022-01-04 13:15:00|3887.9|3882.4|3884.4|3879.4|3887.9|3882.4|3883.4|3878.9|1
1641302400000|2022-01-04 13:20:00|3884.9|3879.9|3887.4|3881.4|3887.4|3881.4|3884.9|3879.9|0
1641302700000|2022-01-04 13:25:00|3887.9|3881.9|3886.9|3882.4|3889.4|3883.4|3886.4|3881.9|0
1641303000000|2022-01-04 13:30:00|3887.4|3882.9|3890.4|3884.4|3890.4|3884.4|3887.4|3882.9|0
1641303300000|2022-01-04 13:35:00|3889.9|3883.9|3887.9|3883.4|3889.9|3883.9|3886.9|3882.9|0
1641303600000|2022-01-04 13:40:00|3887.4|3883.9|3886.9|3882.9|3890.4|3884.4|3886.4|3882.9|0
1641303900000|2022-01-04 13:45:00|3886.4|3882.4|3883.4|3877.4|3886.4|3882.4|3882.9|3876.9|4
1641304200000|2022-01-04 13:50:00|3883.9|3878.4|3884.4|3878.4|3884.4|3878.4|3883.9|3878.4|0
1641304500000|2022-01-04 13:55:00|3883.9|3878.9|3885.4|3879.4|3885.4|3879.4|3883.9|3878.9|0
1641304800000|2022-01-04 14:00:00|3885.9|3880.4|3886.4|3879.9|3886.9|3880.4|3885.4|3879.9|3
1641305100000|2022-01-04 14:05:00||3880.4||3879.4||3880.4||3879.4|0
1641305400000|2022-01-04 14:10:00|3886.9|3879.9|3885.9|3880.4|3886.9|3880.4|3885.9|3879.9|0
1641305700000|2022-01-04 14:15:00|3886.4|3879.9|3885.4|3879.4|3886.4|3879.9|3882.4|3878.9|0
1641306000000|2022-01-04 14:20:00|3885.9|3880.4|3887.9|3882.4|3888.4|3882.4|3885.9|3880.4|0
1641306300000|2022-01-04 14:25:00|3887.4|3883.9|3882.4|3878.4|3887.4|3883.9|3881.9|3877.4|2
1641306600000|2022-01-04 14:30:00|3882.9|3877.9|3882.4|3876.4|3883.4|3877.9|3877.9|3873.9|1
1641306900000|2022-01-04 14:35:00|3881.9|3875.9|3873.4|3867.9|3882.4|3875.9|3871.4|3867.4|0
1641307200000|2022-01-04 14:40:00|3872.9|3867.4|3871.9|3866.4|3874.4|3868.4|3869.4|3865.9|0
1641307500000|2022-01-04 14:45:00|3871.4|3865.9|3872.9|3815.4|3873.4|3866.4|3862.4|3815.4|1
1641307800000|2022-01-04 14:50:00|3871.9|3815.9|3868.4|3862.9|3872.9|3862.9|3862.9|3815.4|0
1641308100000|2022-01-04 14:55:00|3867.9|3862.4|3867.9|3855.9|3867.9|3862.9|3862.9|3855.9|9
1641308400000|2022-01-04 15:00:00|3868.4|3857.4|3853.4|3848.4|3868.4|3857.9|3852.4|3847.9|0
1641308700000|2022-01-04 15:05:00|3853.9|3847.9|3851.4|3845.4|3853.9|3848.4|3847.4|3834.9|2
1641309000000|2022-01-04 15:10:00|3850.9|3844.9|3846.4|3840.9|3851.4|3844.9|3844.9|3840.4|0
1641309300000|2022-01-04 15:15:00|3845.9|3840.4|3839.4|3835.9|3845.9|3840.9|3839.4|3835.4|0
1641309600000|2022-01-04 15:20:00|3839.9|3835.4|3843.9|3838.9|3845.4|3838.9|3839.9|3835.4|0
1641309900000|2022-01-04 15:25:00|3843.4|3838.4|3841.9|3835.9|3843.4|3838.4|3837.4|3833.4|3
1641310200000|2022-01-04 15:30:00|3841.4|3835.4|3829.9|3824.9|3841.4|3835.4|3828.4|3782.9|0
1641310500000|2022-01-04 15:35:00|3829.4|3824.4|3824.9|3819.9|3829.4|3824.9|3823.4|3819.4|0
1641310800000|2022-01-04 15:40:00|3824.4|3820.4|3819.4|3815.4|3826.9|3820.9|3818.4|3814.9|0
1641311100000|2022-01-04 15:45:00|3818.9|3814.9|3826.9|3823.4|3829.9|3823.4|3818.9|3814.9|6
1641311400000|2022-01-04 15:50:00|3826.4|3822.4|3822.4|3818.4|3826.4|3822.4|3821.9|3818.4|1
1641311700000|2022-01-04 15:55:00|3821.9|3817.9|3821.9|3815.4|3822.4|3818.4|3821.4|3815.4|1
1641312000000|2022-01-04 16:00:00|3821.4|3815.9|3834.9|3811.9|3835.4|3817.4|3820.4|3811.4|0
1641312300000|2022-01-04 16:05:00|3833.9|3812.4|3829.4|3825.4|3833.9|3825.4|3824.9|3812.4|0
1641312600000|2022-01-04 16:10:00|3828.9|3824.9|3831.4|3825.4|3831.9|3825.4|3824.9|3821.9|15
1641312900000|2022-01-04 16:15:00|3831.9|3825.9|3831.9|3826.4|3832.9|3826.4|3829.9|3825.9|0
1641313200000|2022-01-04 16:20:00|3831.4|3825.9|3827.4|3822.4|3831.4|3825.9|3825.4|3821.9|2
1641313500000|2022-01-04 16:25:00|3826.9|3821.9|3832.4|3817.9|3832.4|3822.4|3824.4|3817.9|6
1641313800000|2022-01-04 16:30:00|3832.9||3834.9||3838.4||3832.4||0
1641314100000|2022-01-04 16:35:00|3835.4|3818.4|3835.9|3817.4|3851.4|3818.4|3834.9|3817.4|0
1641314400000|2022-01-04 16:40:00|3850.9|3817.9|3850.4|3817.9|3850.9|3817.9|3836.9|3817.9|0
1641314700000|2022-01-04 16:45:00|3849.9|3818.4|3857.9|3818.4|3860.4|3818.4|3842.4|3818.4|0
1641315000000|2022-01-04 16:50:00|3860.4||3856.9||3860.4||3856.9||0
1641315300000|2022-01-04 16:55:00||3817.9||3817.4||3817.9||3817.4|0
1641316200000|2022-01-04 17:10:00|3886.4||3855.9||3886.4||3855.9||0
1641316500000|2022-01-04 17:15:00|3838.4|3817.9|3838.4|3817.9|3838.4|3817.9|3838.4|3817.9|0
1641316800000|2022-01-04 17:20:00||3817.4||3817.4||3817.4||3817.4|0
1641317100000|2022-01-04 17:25:00||3817.9||3817.9||3817.9||3817.9|0
1641317400000|2022-01-04 17:30:00|3837.9||3837.9||3837.9||3837.9||0
1641317700000|2022-01-04 17:35:00|3838.4||3838.4||3838.4||3838.4||0
1641318300000|2022-01-04 17:45:00|3837.9||3837.9||3837.9||3837.9||0
1641326700000|2022-01-04 20:05:00|3838.4||3838.4||3838.4||3838.4||0
1641327600000|2022-01-04 20:20:00||3818.4||3818.4||3818.4||3818.4|0
1641329400000|2022-01-04 20:50:00||3818.9||3818.9||3819.4||3818.9|0
1641366000000|2022-01-05 07:00:00|3838.4|3817.4|3838.4|3817.4|3838.4|3817.4|3837.9|3817.4|0
1641369300000|2022-01-05 07:55:00|3837.9||3837.4||3837.9||3835.9||0
1641369600000|2022-01-05 08:00:00|3833.9|3799.4|3825.4|3820.9|3833.9|3820.9|3819.4|3797.9|3
1641369900000|2022-01-05 08:05:00|3825.9|3820.4|3836.9|3832.9|3838.4|3832.9|3825.9|3820.4|4
1641370200000|2022-01-05 08:10:00|3837.4|3832.4|3831.9|3825.9|3837.4|3832.9|3824.9|3820.9|0
1641370500000|2022-01-05 08:15:00|3832.4|3825.4|3823.4|3817.9|3832.4|3825.4|3821.9|3817.9|1
1641370800000|2022-01-05 08:20:00|3823.9|3817.4|3825.9|3819.9|3825.9|3819.9|3818.4|3814.4|1
1641371100000|2022-01-05 08:25:00|3826.4|3820.4|3824.9|3820.9|3829.9|3823.9|3824.9|3820.4|0
1641371400000|2022-01-05 08:30:00|3825.4|3820.4|3819.9|3815.9|3826.9|3820.4|3819.9|3815.9|0
1641371700000|2022-01-05 08:35:00|3820.4|3816.9|3823.9|3817.9|3824.4|3817.9|3819.9|3816.9|0
1641372000000|2022-01-05 08:40:00|3824.4|3818.9|3822.9|3818.9|3828.9|3821.9|3822.9|3818.9|0
1641372300000|2022-01-05 08:45:00|3823.4|3819.4|3820.9|3816.9|3825.4|3819.9|3820.9|3816.9|0
1641372600000|2022-01-05 08:50:00|3821.4|3817.4|3820.9|3816.9|3824.9|3818.9|3820.9|3816.9|0
1641372900000|2022-01-05 08:55:00|3821.4|3816.4|3824.9|3820.9|3826.9|3820.9|3820.9|3816.4|0
1641373200000|2022-01-05 09:00:00|3825.4|3820.4|3825.9|3819.9|3825.9|3820.4|3824.9|3819.9|0
1641373500000|2022-01-05 09:05:00|3825.4|3820.4|3828.9|3824.9|3830.9|3824.9|3825.4|3820.4|0
1641373800000|2022-01-05 09:10:00|3829.4|3824.4|3827.4|3821.9|3829.4|3824.4|3821.9|3817.9|0
1641374100000|2022-01-05 09:15:00|3827.9|3822.4|3828.9|3824.9|3831.4|3825.9|3827.9|3822.4|0
1641374400000|2022-01-05 09:20:00|3829.4|3825.9|3832.9|3827.9|3835.4|3831.4|3829.4|3825.9|5
1641374700000|2022-01-05 09:25:00|3833.4|3828.9|3832.9|3826.9|3834.9|3828.9|3832.9|3826.4|0
1641375000000|2022-01-05 09:30:00|3831.4|3826.4|3826.9|3821.9|3831.4|3826.9|3825.9|3821.9|0
1641375300000|2022-01-05 09:35:00|3827.4|3822.4|3836.9|3830.9|3837.4|3830.9|3827.4|3822.4|1
1641375600000|2022-01-05 09:40:00|3836.4|3830.4|3835.9|3828.9|3836.4|3830.4|3835.9|3828.9|0
1641375900000|2022-01-05 09:45:00|3835.4|3828.4|3833.9|3828.9|3835.4|3828.9|3833.4|3827.4|0
1641376200000|2022-01-05 09:50:00|3834.4|3829.4|3838.4|3835.9|3838.9|3835.9|3834.4|3829.4|0
1641376500000|2022-01-05 09:55:00|3837.9|3833.9|3834.9|3830.9|3837.9|3833.9|3834.9|3830.9|22
1641376800000|2022-01-05 10:00:00||3830.4||3829.9||3830.4||3828.4|0
1641377100000|2022-01-05 10:05:00|3836.9|3830.4|3838.9|3832.9|3838.9|3832.9|3835.4|3830.4|1
1641377400000|2022-01-05 10:10:00|3838.4|3832.4|3833.9|3829.9|3838.4|3832.9|3833.9|3829.9|0
1641377700000|2022-01-05 10:15:00|3834.4|3829.4|3830.9|3824.9|3834.4|3829.4|3828.9|3824.4|0
1641378000000|2022-01-05 10:20:00|3831.4|3825.9|3833.4|3829.9|3833.4|3829.9|3831.4|3825.9|1
1641378300000|2022-01-05 10:25:00|3832.9|3827.9|3832.9|3828.4|3832.9|3828.4|3831.9|3827.9|6
1641378600000|2022-01-05 10:30:00|3833.4|3828.9|3834.9|3829.4|3835.9|3829.4|3833.4|3828.9|0
1641378900000|2022-01-05 10:35:00|3835.4|3829.9|3835.9|3830.4|3837.4|3830.4|3835.4|3829.9|0
1641379200000|2022-01-05 10:40:00|3835.4|3829.9|3832.9|3828.4|3835.4|3830.4|3832.9|3828.4|0
1641379500000|2022-01-05 10:45:00|3832.4|3827.9|3833.9|3828.4|3833.9|3830.9|3831.9|3827.9|6
1641379800000|2022-01-05 10:50:00|3833.4||3833.4||3835.4||3832.9||1
1641380100000|2022-01-05 10:55:00|3832.9||3833.9||3835.4||3832.9||0
1641380400000|2022-01-05 11:00:00|3833.4|3827.9|3831.9|3827.9|3833.9|3827.9|3831.9|3827.9|0
1641380700000|2022-01-05 11:05:00|3831.4|3828.4|3829.9|3825.9|3831.4|3828.4|3829.9|3825.4|0
1641381000000|2022-01-05 11:10:00|3829.4|3825.4|3831.9|3825.9|3832.4|3825.9|3829.4|3824.9|1
1641381300000|2022-01-05 11:15:00|3831.4||3831.4||3832.9||3830.4||0
1641381600000|2022-01-05 11:20:00|3830.9|3826.4|3832.9|3826.9|3833.9|3826.9|3830.4|3826.4|0
1641381900000|2022-01-05 11:25:00|3833.4||3830.9||3833.4||3830.9||0
1641382200000|2022-01-05 11:30:00|3831.4||3831.4||3832.4||3830.9||0
1641382500000|2022-01-05 11:35:00|3830.9|3826.4|3830.9|3826.9|3831.9|3826.9|3829.9|3826.4|0
1641382800000|2022-01-05 11:40:00|3831.4|3826.4|3831.9|3826.9|3832.4|3826.9|3831.4|3826.4|0
1641383100000|2022-01-05 11:45:00|3831.4||3832.4||3833.4||3830.9||1
1641383400000|2022-01-05 11:50:00|3831.9||3832.4||3833.4||3831.9||0
1641383700000|2022-01-05 11:55:00|3832.9||3831.4||3833.4||3831.4||0
1641384000000|2022-01-05 12:00:00|3840.9|3824.4|3829.9|3825.9|3840.9|3825.9|3829.9|3822.4|0
1641384300000|2022-01-05 12:05:00|3830.4|3827.4|3830.9|3827.4|3831.9|3827.4|3829.9|3827.4|4
1641384600000|2022-01-05 12:10:00|3831.4|3827.9|3832.9|3827.9|3833.4|3827.9|3831.4|3827.9|0
1641384900000|2022-01-05 12:15:00|3832.4|3827.4|3830.9|3827.4|3832.9|3827.9|3830.9|3827.4|0
1641385200000|2022-01-05 12:20:00|3830.4|3826.9|3829.4|3825.9|3830.4|3826.9|3828.9|3825.4|0
1641385500000|2022-01-05 12:25:00|3831.4||3831.9||3832.4||3831.4||1
1641385800000|2022-01-05 12:30:00|3831.4||3829.9||3831.4||3829.9||0
1641386100000|2022-01-05 12:35:00|3831.9||3831.9||3831.9||3831.4||1
1641386400000|2022-01-05 12:40:00|3831.4||3829.9||3831.4||3829.9||0
1641386700000|2022-01-05 12:45:00|3829.4|3825.4|3828.4|3824.4|3829.4|3825.9|3828.4|3824.4|0
1641387000000|2022-01-05 12:50:00|3827.9|3823.9|3827.4|3822.9|3827.9|3823.9|3826.4|3822.4|0
1641387300000|2022-01-05 12:55:00|3827.9||3828.4||3829.4||3826.4||0
1641387600000|2022-01-05 13:00:00|3827.9||3828.4||3828.9||3827.4||0
1641387900000|2022-01-05 13:05:00|3827.9||3828.4||3828.9||3827.9||0
1641388200000|2022-01-05 13:10:00|3827.9|3822.4|3826.9|3822.4|3827.9|3822.4|3826.9|3822.4|0
1641388500000|2022-01-05 13:15:00|3826.4|3822.9|3826.4|3822.9|3826.4|3822.9|3826.4|3822.4|0
1641388800000|2022-01-05 13:20:00|3825.9|3822.4|3825.9|3822.4|3825.9|3822.9|3825.9|3822.4|0
1641389100000|2022-01-05 13:25:00|3825.4||3824.9||3825.4||3824.9||0
1641389400000|2022-01-05 13:30:00|3824.4|3820.4|3824.4|3819.9|3824.9|3820.4|3822.4|3819.4|2
1641389700000|2022-01-05 13:35:00|3823.9||3824.9||3825.4||3823.9||0
1641390000000|2022-01-05 13:40:00|3824.4|3819.4|3824.4|3819.4|3824.9|3819.4|3823.9|3818.9|0
1641390300000|2022-01-05 13:45:00|3824.9||3824.9||3824.9||3824.4||0
1641390600000|2022-01-05 13:50:00|3824.4|3819.9|3825.9|3820.4|3826.4|3820.4|3824.4|3819.9|0
1641390900000|2022-01-05 13:55:00||3820.9||3821.4||3821.4||3820.9|0
1641391200000|2022-01-05 14:00:00|3827.9||3825.9||3828.4||3825.4||1
1641391500000|2022-01-05 14:05:00|3825.4|3820.9|3822.9|3819.4|3825.4|3821.4|3822.4|3818.9|0
1641391800000|2022-01-05 14:10:00|3823.4||3825.4||3825.4||3822.9||0
1641392100000|2022-01-05 14:15:00|3824.9||3824.9||3825.9||3824.4||0
1641392400000|2022-01-05 14:20:00|3824.4|3818.9|3823.9|3819.4|3824.4|3819.4|3823.4|3818.9|0
1641392700000|2022-01-05 14:25:00|3823.4||3824.9||3825.4||3823.4||0
1641393000000|2022-01-05 14:30:00|3823.9|3818.9|3821.4|3817.4|3823.9|3818.9|3820.9|3817.4|1
1641393300000|2022-01-05 14:35:00|3820.9|3816.9|3824.9|3819.9|3826.9|3820.9|3819.9|3816.4|1
1641393600000|2022-01-05 14:40:00|3824.4|3820.4|3828.4|3816.9|3828.4|3820.9|3823.9|3816.9|0
1641393900000|2022-01-05 14:45:00|3827.9|3816.4|3819.4|3814.4|3828.4|3816.4|3818.9|3813.9|1
1641394200000|2022-01-05 14:50:00|3818.9|3815.4|3822.4|3817.4|3823.4|3817.4|3818.9|3815.4|0
1641394500000|2022-01-05 14:55:00|3821.9|3816.9|3821.4|3817.4|3822.9|3817.4|3821.4|3816.9|0
1641394800000|2022-01-05 15:00:00|3821.9|3816.9|3825.4|3819.4|3825.9|3819.4|3821.9|3816.9|0
1641395100000|2022-01-05 15:05:00|3825.9|3820.4|3822.4|3817.4|3826.9|3820.4|3821.9|3817.4|0
1641395400000|2022-01-05 15:10:00|3821.9|3816.9|3817.4|3813.4|3821.9|3816.9|3817.4|3813.4|0
1641395700000|2022-01-05 15:15:00|3816.4|3812.9|3810.9|3807.4|3816.4|3813.4|3810.9|3807.4|7
1641396000000|2022-01-05 15:20:00|3810.4|3806.9|3812.4|3808.4|3812.4|3808.4|3810.4|3806.9|1
1641396300000|2022-01-05 15:25:00|3814.4|3808.9|3812.4|3807.4|3817.4|3811.4|3812.4|3807.4|3
1641396600000|2022-01-05 15:30:00|3811.9|3806.9|3805.4|3800.9|3811.9|3806.9|3805.4|3800.9|0
1641396900000|2022-01-05 15:35:00|3805.9|3801.4|3810.4|3805.4|3811.9|3805.4|3805.9|3801.4|2
1641397200000|2022-01-05 15:40:00|3810.9|3805.9|3815.4|3809.4|3815.4|3809.4|3810.9|3805.9|2
1641397500000|2022-01-05 15:45:00|3815.9|3808.9|3812.4|3808.4|3815.9|3808.9|3812.4|3807.9|0
1641397800000|2022-01-05 15:50:00|3812.9|3807.9|3813.9|3807.4|3813.9|3808.4|3812.9|3807.4|0
1641398100000|2022-01-05 15:55:00|3813.4|3807.9|3816.4|3811.4|3816.9|3811.4|3813.4|3807.9|0
1641398400000|2022-01-05 16:00:00|3816.9|3811.9|3817.4|3813.4|3819.9|3813.4|3816.9|3811.9|0
1641398700000|2022-01-05 16:05:00|3819.4|3813.9|3819.4|3814.9|3820.4|3814.9|3819.4|3813.9|2
1641399000000|2022-01-05 16:10:00|3818.9|3812.9|3817.4|3812.4|3818.9|3812.9|3816.4|3812.4|2
1641399300000|2022-01-05 16:15:00|3817.9||3817.4||3818.4||3817.4||0
1641399600000|2022-01-05 16:20:00|3817.9|3812.9|3818.4|3813.4|3818.9|3813.4|3817.9|3812.9|0
1641399900000|2022-01-05 16:25:00|3818.9|3813.9|3827.9|3813.9|3827.9|3816.4|3818.4|3813.9|0
1641400200000|2022-01-05 16:30:00|3828.4||3829.9||3842.4||3827.4||0
1641400500000|2022-01-05 16:35:00|3829.4||3829.4||3841.4||3827.4||0
1641400800000|2022-01-05 16:40:00|3841.9|3805.4|3826.9|3805.9|3841.9|3805.9|3826.9|3805.4|0
1641401100000|2022-01-05 16:45:00|3826.4||3830.4||3842.4||3824.4||0
1641401400000|2022-01-05 16:50:00|3829.9||3835.9||3838.4||3823.9||0
1641401700000|2022-01-05 16:55:00|3835.4||3838.4||3838.4||3827.9||0
1641402000000|2022-01-05 17:00:00|3848.9||3845.4||3848.9||3845.4||0
1641402300000|2022-01-05 17:05:00|3844.9|3802.4|3844.9|3803.4|3844.9|3803.4|3844.9|3802.4|0
1641402600000|2022-01-05 17:10:00|3848.9|3801.4|3844.4|3801.9|3848.9|3801.9|3844.4|3801.4|0
1641402900000|2022-01-05 17:15:00|3843.9|3793.4|3843.9|3802.4|3843.9|3802.4|3843.9|3793.4|0
1641403500000|2022-01-05 17:25:00|3848.9|3802.9|3843.4|3802.9|3848.9|3802.9|3843.4|3802.9|0
1641403800000|2022-01-05 17:30:00|3848.9|3801.4|3841.9|3794.4|3848.9|3801.4|3841.9|3788.9|0
1641404100000|2022-01-05 17:35:00|3841.4|3788.9|3841.4|3794.9|3841.4|3794.9|3841.4|3788.9|0
1641405600000|2022-01-05 18:00:00|3848.9|3787.4|3840.9|3787.4|3848.9|3787.4|3840.9|3787.4|0
1641406200000|2022-01-05 18:10:00|3840.4|3781.9|3840.4|3787.9|3840.4|3787.9|3840.4|3781.9|0
1641406500000|2022-01-05 18:15:00|3848.9|3788.4|3839.9|3788.4|3848.9|3788.4|3839.9|3788.4|0
1641406800000|2022-01-05 18:20:00|3839.4|3781.9|3837.9|3790.4|3848.9|3790.4|3837.9|3781.9|0
1641407400000|2022-01-05 18:30:00|3837.4|3781.9|3836.9|3791.4|3848.9|3791.4|3836.9|3781.9|0
1641407700000|2022-01-05 18:35:00|3836.4|3782.9|3836.4|3791.9|3836.4|3791.9|3836.4|3782.9|0
1641408000000|2022-01-05 18:40:00|3835.9|3783.4|3835.9|3792.4|3835.9|3792.4|3835.9|3783.4|0
1641408900000|2022-01-05 18:55:00|3835.4|3781.9|3848.9|3781.9|3848.9|3792.9|3835.4|3781.9|0
1641409200000|2022-01-05 19:00:00|3849.4|3781.4|3848.9|3781.9|3849.4|3781.9|3848.9|3781.4|0
1641411300000|2022-01-05 19:35:00||3782.4||3782.9||3787.9||3782.4|0
1641411600000|2022-01-05 19:40:00||3782.4||3782.4||3782.4||3782.4|0
1641411900000|2022-01-05 19:45:00||3782.9||3782.9||3782.9||3782.9|0
1641412500000|2022-01-05 19:55:00||3782.4||3782.9||3782.9||3782.4|0
1641412800000|2022-01-05 20:00:00|3815.4|3782.4|3815.4|3781.4|3815.4|3782.4|3815.4|3781.4|0
1641413400000|2022-01-05 20:10:00|3823.4||3814.9||3823.4||3814.9||0
1641414000000|2022-01-05 20:20:00|3822.9||3814.4||3822.9||3814.4||0
1641414300000|2022-01-05 20:25:00|3822.4||3812.4||3847.9||3812.4||0
1641414600000|2022-01-05 20:30:00|3820.4||3811.4||3820.4||3811.4||0
1641414900000|2022-01-05 20:35:00|3819.4||3811.9||3831.9||3811.9||0
1641415200000|2022-01-05 20:40:00|3819.9||3811.4||3819.9||3811.4||0
1641415800000|2022-01-05 20:50:00|3810.9||3810.9||3810.9||3810.9||2
1641452400000|2022-01-06 07:00:00|3809.9|3737.9|3801.9|3718.4|3811.9|3739.9|3801.9|3717.9|0
1641454200000|2022-01-06 07:30:00||3718.9||3768.9||3769.9||3718.4|0
1641454500000|2022-01-06 07:35:00||3768.4||3772.4||3772.4||3724.9|0
1641454800000|2022-01-06 07:40:00||3771.9||3771.9||3772.4||3721.9|0
1641455100000|2022-01-06 07:45:00|3801.4|3728.4|3801.4|3718.9|3801.4|3771.4|3801.4|3718.9|0
1641455400000|2022-01-06 07:50:00||3719.4||3738.4||3745.4||3719.4|0
1641455700000|2022-01-06 07:55:00|3800.4|3738.9|3782.9|3754.9|3801.4|3763.9|3782.4|3719.4|0
1641456000000|2022-01-06 08:00:00|3781.4|3754.4|3767.9|3763.4|3781.4|3763.4|3758.9|3732.4|7
1641456300000|2022-01-06 08:05:00|3769.9|3763.9|3756.4|3752.9|3773.9|3768.4|3756.4|3752.4|5
1641456600000|2022-01-06 08:10:00|3755.9|3751.9|3752.9|3745.9|3758.4|3752.9|3752.9|3745.4|2
1641456900000|2022-01-06 08:15:00|3753.4|3746.4|3750.9|3745.9|3753.4|3748.9|3748.9|3743.4|2
1641457200000|2022-01-06 08:20:00|3751.4|3746.4|3750.9|3743.4|3756.4|3750.9|3750.9|3743.4|0
1641457500000|2022-01-06 08:25:00|3750.4|3743.9|3738.4|3731.9|3750.4|3743.9|3738.4|3731.4|6
1641457800000|2022-01-06 08:30:00|3738.9|3732.4|3732.4|3725.4|3738.9|3733.9|3732.4|3724.9|1
1641458100000|2022-01-06 08:35:00|3732.9|3724.9|3733.4|3728.9|3738.4|3733.4|3732.9|3724.9|0
1641458400000|2022-01-06 08:40:00|3733.9|3728.4|3737.4|3729.9|3737.4|3731.9|3733.4|3727.9|0
1641458700000|2022-01-06 08:45:00|3736.9|3730.4|3739.4|3734.9|3739.9|3734.9|3735.4|3730.4|0
1641459000000|2022-01-06 08:50:00|3739.9|3735.9|3739.9|3734.9|3742.4|3737.4|3735.9|3730.4|6
1641459300000|2022-01-06 08:55:00|3740.4|3735.4|3749.9|3744.9|3751.4|3745.9|3740.4|3735.4|0
1641459600000|2022-01-06 09:00:00|3749.4|3744.4|3743.9|3737.9|3749.4|3744.9|3741.9|3736.9|0
1641459900000|2022-01-06 09:05:00|3744.4|3738.4|3745.9|3740.9|3748.9|3743.9|3743.9|3738.4|0
1641460200000|2022-01-06 09:10:00|3746.4|3741.4|3749.9|3744.9|3749.9|3744.9|3745.9|3741.4|0
1641460500000|2022-01-06 09:15:00|3749.4|3744.4|3754.4|3749.9|3754.9|3749.9|3747.9|3743.4|0
1641460800000|2022-01-06 09:20:00|3754.9|3749.4|3755.4|3749.9|3755.4|3749.9|3752.9|3748.4|0
1641461100000|2022-01-06 09:25:00|3754.9|3749.4|3751.9|3747.9|3755.4|3749.9|3751.4|3747.9|5
1641461400000|2022-01-06 09:30:00|3751.4|3747.4|3747.9|3743.9|3751.9|3747.9|3747.9|3743.9|0
1641461700000|2022-01-06 09:35:00|3747.4|3743.4|3751.9|3746.4|3751.9|3746.4|3746.9|3742.4|0
1641462000000|2022-01-06 09:40:00|3752.4|3746.9|3753.9|3748.4|3753.9|3748.4|3750.9|3746.4|0
1641462300000|2022-01-06 09:45:00|3753.4|3747.9|3752.9|3748.4|3753.4|3748.4|3751.9|3746.9|0
1641462600000|2022-01-06 09:50:00|3753.4|3748.9|3756.9|3752.4|3757.4|3752.4|3752.9|3748.9|0
1641462900000|2022-01-06 09:55:00|3755.4|3750.9|3758.9|3754.4|3759.4|3755.4|3753.4|3750.4|25
1641463200000|2022-01-06 10:00:00|3759.4|3754.9|3754.9|3748.9|3759.4|3755.4|3754.9|3748.9|0
1641463500000|2022-01-06 10:05:00|3754.4|3748.4|3757.4|3753.9|3757.4|3753.9|3753.9|3748.4|1
1641463800000|2022-01-06 10:10:00|3756.9|3753.4|3754.9|3748.4|3758.9|3754.9|3754.9|3748.4|1
1641464100000|2022-01-06 10:15:00|3754.4|3748.9|3746.9|3742.4|3754.4|3749.4|3746.9|3742.4|0
1641464400000|2022-01-06 10:20:00|3748.9|3742.9|3748.4|3745.4|3748.9|3745.4|3748.4|3742.4|1
1641464700000|2022-01-06 10:25:00|3747.9|3743.4|3746.9|3742.4|3747.9|3743.9|3746.9|3742.4|1
1641465000000|2022-01-06 10:30:00|3746.4|3739.9|3747.4|3743.4|3747.9|3743.4|3744.4|3738.9|2
1641465300000|2022-01-06 10:35:00|3746.4|3742.9|3746.4|3740.4|3746.4|3743.4|3746.4|3740.4|0
1641465600000|2022-01-06 10:40:00|3746.9|3740.9|3745.9|3740.4|3748.4|3743.9|3745.9|3739.9|0
1641465900000|2022-01-06 10:45:00|3745.4|3740.9|3741.9|3736.4|3745.4|3741.4|3741.9|3736.4|0
1641466200000|2022-01-06 10:50:00|3741.4|3735.9|3738.9|3735.9|3741.4|3738.4|3738.9|3735.9|0
1641466500000|2022-01-06 10:55:00|3740.9|3736.4|3739.9|3734.4|3742.4|3737.4|3739.9|3734.4|1
1641466800000|2022-01-06 11:00:00|3739.4|3734.9|3740.9|3737.4|3741.4|3737.4|3738.9|3732.9|0
1641467100000|2022-01-06 11:05:00|3740.4|3737.9|3738.9|3733.4|3740.4|3738.4|3738.9|3733.4|0
1641467400000|2022-01-06 11:10:00|3737.9|3732.9|3732.4|3729.4|3737.9|3732.9|3732.4|3728.9|0
1641467700000|2022-01-06 11:15:00|3731.9|3726.9|3729.9|3725.9|3731.9|3727.4|3728.4|3725.4|2
1641468000000|2022-01-06 11:20:00|3730.4|3726.4|3730.4|3724.9|3731.4|3726.9|3729.9|3724.9|0
1641468300000|2022-01-06 11:25:00|3729.4|3725.4|3728.4|3723.9|3729.4|3725.9|3728.4|3723.4|0
1641468600000|2022-01-06 11:30:00||3723.4||3725.4||3725.4||3721.9|0
1641468900000|2022-01-06 11:35:00|3727.9|3724.9|3726.4|3722.9|3727.9|3724.9|3726.4|3722.9|0
1641469200000|2022-01-06 11:40:00|3725.9|3722.4|3722.9|3719.4|3725.9|3722.4|3722.9|3719.4|0
1641469500000|2022-01-06 11:45:00|3722.4|3718.9|3715.9|3712.4|3722.4|3718.9|3715.9|3711.9|8
1641469800000|2022-01-06 11:50:00|3716.4|3711.9|3720.9|3716.9|3720.9|3716.9|3716.4|3711.9|4
1641470100000|2022-01-06 11:55:00|3720.4|3717.4|3719.4|3713.4|3720.4|3717.4|3719.4|3712.9|0
1641470400000|2022-01-06 12:00:00|3721.4|3712.4|3718.4|3713.4|3724.4|3713.4|3718.4|3706.9|0
1641470700000|2022-01-06 12:05:00|3718.9|3713.9|3719.4|3714.4|3719.4|3715.4|3718.9|3712.9|0
1641471000000|2022-01-06 12:10:00|3718.4|3713.9|3717.4|3713.9|3718.4|3714.4|3717.4|3712.9|0
1641471300000|2022-01-06 12:15:00|3716.9|3713.4|3714.9|3709.4|3716.9|3713.4|3713.4|3708.9|1
1641471600000|2022-01-06 12:20:00|3713.9|3709.9|3712.4|3708.9|3713.9|3710.4|3711.9|3706.4|0
1641471900000|2022-01-06 12:25:00|3712.9|3708.4|3713.9|3709.4|3713.9|3709.9|3712.9|3707.9|0
1641472200000|2022-01-06 12:30:00|3715.9|3709.9|3715.9|3710.9|3716.4|3712.4|3715.4|3708.9|1
1641472500000|2022-01-06 12:35:00|3714.9|3710.4|3716.9|3711.4|3716.9|3712.9|3713.9|3708.4|0
1641472800000|2022-01-06 12:40:00||3711.9||3711.9||3711.9||3710.9|0
1641473100000|2022-01-06 12:45:00|3716.4|3711.4|3715.9|3710.4|3716.4|3711.9|3715.9|3710.4|0
1641473400000|2022-01-06 12:50:00|3713.4|3710.9|3718.4|3714.4|3718.4|3714.9|3713.4|3709.9|2
1641473700000|2022-01-06 12:55:00|3718.9|3714.9|3718.4|3713.4|3718.9|3714.9|3717.4|3712.4|0
1641474000000|2022-01-06 13:00:00|3718.9|3712.9|3720.4|3716.4|3720.9|3717.4|3718.9|3712.9|0
1641474300000|2022-01-06 13:05:00|3720.9|3716.9|3724.4|3720.4|3724.4|3720.4|3720.9|3716.4|0
1641474600000|2022-01-06 13:10:00|3724.9|3720.9|3723.4|3719.9|3724.9|3721.4|3723.4|3719.9|3
1641474900000|2022-01-06 13:15:00|3723.9|3720.4|3728.4|3724.9|3728.4|3724.9|3723.9|3720.4|0
1641475200000|2022-01-06 13:20:00|3728.9|3725.9|3727.4|3721.4|3729.9|3725.9|3727.4|3721.4|0
1641475500000|2022-01-06 13:25:00|3726.9|3720.9|3729.9|3717.4|3729.9|3721.4|3724.4|3717.4|0
1641475800000|2022-01-06 13:30:00|3730.4|3717.9|3725.4|3721.4|3730.9|3723.9|3725.4|3717.9|0
1641476100000|2022-01-06 13:35:00|3725.9|3721.9|3724.4|3719.9|3726.9|3723.4|3724.4|3719.4|0
1641476400000|2022-01-06 13:40:00|3724.9|3719.4|3727.4|3723.4|3728.4|3724.9|3724.4|3719.4|6
1641476700000|2022-01-06 13:45:00|3726.4|3722.9|3725.4|3718.9|3726.4|3722.9|3725.4|3718.9|0
1641477000000|2022-01-06 13:50:00|3724.9|3718.4|3724.4|3720.9|3724.9|3721.4|3724.4|3718.4|0
1641477300000|2022-01-06 13:55:00|3724.9|3721.4|3724.4|3720.4|3724.9|3721.4|3724.4|3720.4|0
1641477600000|2022-01-06 14:00:00|3723.9|3720.9|3723.4|3719.4|3723.9|3720.9|3723.4|3717.4|0
1641477900000|2022-01-06 14:05:00|3724.9|3719.9|3724.4|3719.4|3726.4|3722.4|3724.4|3718.9|1
1641478200000|2022-01-06 14:10:00|3723.9|3719.9|3721.4|3716.4|3723.9|3720.4|3721.4|3716.4|0
1641478500000|2022-01-06 14:15:00|3720.4|3716.9|3719.4|3714.4|3720.4|3716.9|3719.4|3713.4|0
1641478800000|2022-01-06 14:20:00||3714.9||3715.4||3715.4||3713.4|0
1641479100000|2022-01-06 14:25:00|3718.9|3714.9|3718.4|3712.4|3719.4|3714.9|3718.4|3712.4|3
1641479400000|2022-01-06 14:30:00|3716.9|3711.9|3731.9|3727.9|3731.9|3728.4|3713.9|3707.9|0
1641479700000|2022-01-06 14:35:00|3732.4|3728.4|3734.4|3728.9|3737.9|3733.9|3731.9|3728.4|17
1641480000000|2022-01-06 14:40:00|3733.9|3729.4|3728.9|3725.4|3733.9|3730.4|3727.4|3723.9|5
1641480300000|2022-01-06 14:45:00|3729.4|3725.9|3722.4|3715.4|3731.9|3727.9|3722.4|3715.4|1
1641480600000|2022-01-06 14:50:00|3721.9|3715.9|3731.4|3725.4|3731.9|3727.9|3720.4|3713.9|0
1641480900000|2022-01-06 14:55:00|3730.9|3725.9|3722.4|3711.4|3730.9|3727.9|3720.4|3711.4|0
1641481200000|2022-01-06 15:00:00|3722.9|3710.9|3709.4|3703.9|3723.4|3713.4|3709.4|3703.4|2
1641481500000|2022-01-06 15:05:00|3708.9|3703.4|3712.4|3707.4|3712.4|3708.4|3707.4|3701.9|7
1641481800000|2022-01-06 15:10:00|3711.9|3706.9|3705.4|3700.9|3711.9|3707.9|3702.4|3698.9|2
1641482100000|2022-01-06 15:15:00|3705.9|3701.4|3714.4|3708.4|3718.4|3714.4|3705.9|3700.4|0
1641482400000|2022-01-06 15:20:00|3714.9|3708.9|3712.9|3708.9|3716.9|3712.9|3712.4|3706.4|0
1641482700000|2022-01-06 15:25:00|3713.4|3709.4|3721.9|3716.4|3723.4|3719.4|3713.4|3709.4|1
1641483000000|2022-01-06 15:30:00|3722.4|3716.9|3729.9|3724.9|3731.4|3727.4|3721.9|3716.9|0
1641483300000|2022-01-06 15:35:00|3730.4|3725.4|3735.9|3730.4|3736.4|3732.4|3730.4|3724.9|0
1641483600000|2022-01-06 15:40:00|3735.4|3730.9|3727.9|3721.4|3735.4|3730.9|3727.9|3721.4|0
1641483900000|2022-01-06 15:45:00|3728.4|3721.9|3736.4|3732.9|3736.4|3732.9|3728.4|3721.9|0
1641484200000|2022-01-06 15:50:00|3735.9|3732.4|3734.9|3729.9|3735.9|3732.4|3732.9|3727.4|17
1641484500000|2022-01-06 15:55:00|3735.4|3730.4|3737.9|3732.9|3739.4|3734.9|3735.4|3729.9|0
1641484800000|2022-01-06 16:00:00|3738.4|3732.4|3737.9|3733.9|3740.9|3736.9|3737.4|3732.4|0
1641485100000|2022-01-06 16:05:00|3738.4|3733.4|3742.9|3739.4|3743.9|3739.9|3738.4|3733.4|0
1641485400000|2022-01-06 16:10:00|3744.9|3739.9|3746.4|3742.9|3746.9|3742.9|3744.4|3739.4|8
1641485700000|2022-01-06 16:15:00|3746.9|3743.4|3746.9|3743.4|3748.4|3744.4|3746.9|3742.9|5
1641486000000|2022-01-06 16:20:00|3747.4|3741.4|3744.9|3741.9|3747.4|3741.9|3744.9|3741.4|2
1641486300000|2022-01-06 16:25:00|3744.4|3741.4|3770.4|3725.9|3776.4|3741.9|3741.4|3725.4|4
1641486600000|2022-01-06 16:30:00|3769.9|3730.4|3753.4|3729.4|3769.9|3732.4|3748.9|3722.9|0
1641486900000|2022-01-06 16:35:00|3752.4|3729.9|3753.4|3731.9|3766.9|3733.9|3749.9|3727.4|0
1641487200000|2022-01-06 16:40:00|3767.4|3724.4|3765.9|3731.4|3767.4|3731.9|3757.4|3724.4|0
1641487500000|2022-01-06 16:45:00|3773.9|3724.4|3772.4|3724.9|3773.9|3724.9|3772.4|3716.9|0
1641488100000|2022-01-06 16:55:00|3771.9|3697.9|3771.9|3732.9|3771.9|3732.9|3771.9|3697.9|0
1641488400000|2022-01-06 17:00:00|3799.9||3771.4||3799.9||3771.4||0
1641488700000|2022-01-06 17:05:00|3770.9|3733.4|3769.9|3727.9|3802.9|3733.4|3769.9|3727.9|0
1641490200000|2022-01-06 17:30:00|3777.9||3769.4||3777.9||3769.4||0
1641490800000|2022-01-06 17:40:00|3802.9||3775.9||3802.9||3775.9||0
1641491400000|2022-01-06 17:50:00|3775.4||3775.4||3775.4||3775.4||0
1641492300000|2022-01-06 18:05:00|3803.4||3774.9||3803.4||3774.9||0
1641492600000|2022-01-06 18:10:00|3782.9||3773.9||3803.4||3773.9||0
1641492900000|2022-01-06 18:15:00|3803.4||3772.4||3803.4||3772.4||0
1641493200000|2022-01-06 18:20:00|3780.4|3728.4|3771.4|3728.9|3780.4|3728.9|3771.4|3728.4|0
1641493500000|2022-01-06 18:25:00|3779.4||3770.4||3779.4||3770.4||0
1641493800000|2022-01-06 18:30:00|3798.9||3768.4||3798.9||3768.4||0
1641494100000|2022-01-06 18:35:00|3767.9||3767.9||3767.9||3767.9||0
1641494400000|2022-01-06 18:40:00|3775.9||3767.4||3775.9||3767.4||0
1641494700000|2022-01-06 18:45:00|3775.4||3766.4||3775.4||3766.4||0
1641495000000|2022-01-06 18:50:00|3774.4||3765.9||3774.4||3765.9||0
1641495600000|2022-01-06 19:00:00|3798.9|3728.4|3764.4|3728.4|3798.9|3728.4|3764.4|3728.4|0
1641496200000|2022-01-06 19:10:00|3772.4|3728.9|3770.9|3728.9|3799.9|3728.9|3770.9|3728.9|0
1641496500000|2022-01-06 19:15:00|3770.4|3728.4|3770.4|3728.9|3770.4|3728.9|3770.4|3728.4|0
1641496800000|2022-01-06 19:20:00||3728.4||3728.4||3728.4||3728.4|0
1641497400000|2022-01-06 19:30:00|3795.4||3768.4||3795.4||3768.4||0
1641498300000|2022-01-06 19:45:00|3795.4|3728.9|3767.4|3728.9|3795.4|3728.9|3767.4|3728.9|0
1641498900000|2022-01-06 19:55:00||3729.4||3729.9||3729.9||3729.4|0
1641499200000|2022-01-06 20:00:00|3766.9|3728.9|3766.9|3730.9|3766.9|3730.9|3766.9|3728.9|0
1641499500000|2022-01-06 20:05:00|3766.4|3728.9|3766.4|3730.9|3766.4|3730.9|3766.4|3728.9|0
1641499800000|2022-01-06 20:10:00|3774.4|3729.9|3765.9|3729.9|3774.4|3729.9|3765.9|3729.9|0
1641500100000|2022-01-06 20:15:00||3728.4||3728.4||3728.4||3728.4|0
1641500700000|2022-01-06 20:25:00|3791.9||3765.4||3791.9||3765.4||0
1641501000000|2022-01-06 20:30:00|3791.9||3764.9||3791.9||3764.9||0
1641501300000|2022-01-06 20:35:00|3791.9||3763.9||3791.9||3763.9||0
1641501600000|2022-01-06 20:40:00|3789.9||3762.9||3789.9||3762.9||0
1641501900000|2022-01-06 20:45:00|3770.9||3782.9||3782.9||3761.9||0
1641502200000|2022-01-06 20:50:00|3790.4||3781.9||3790.4||3781.9||0
1641502500000|2022-01-06 20:55:00|3789.9||3781.4||3789.9||3781.4||0
1641538800000|2022-01-07 07:00:00|3770.4|3710.9|3830.9|3744.4|3831.4|3744.4|3770.4|3697.9|0
1641539100000|2022-01-07 07:05:00|3789.4|3699.9|3788.9|3699.9|3789.4|3699.9|3788.4|3699.9|0
1641539700000|2022-01-07 07:15:00||3697.9||3697.9||3697.9||3697.9|0
1641540600000|2022-01-07 07:30:00|3788.4|3698.4|3788.4|3698.4|3788.4|3698.4|3788.4|3698.4|0
1641541200000|2022-01-07 07:40:00||3698.9||3698.9||3698.9||3698.9|0
1641541800000|2022-01-07 07:50:00|3787.9|3742.4|3780.9|3742.4|3787.9|3742.4|3780.9|3742.4|0
1641542100000|2022-01-07 07:55:00|3780.4|3702.4|3748.9|3707.9|3780.4|3707.9|3743.9|3702.4|1
1641542400000|2022-01-07 08:00:00|3748.4|3708.4|3724.9|3717.9|3748.9|3722.4|3724.9|3707.9|4
1641542700000|2022-01-07 08:05:00|3723.9|3718.4|3728.9|3723.9|3729.4|3724.4|3723.9|3717.9|10
1641543000000|2022-01-07 08:10:00|3729.4|3723.4|3727.4|3722.4|3731.9|3726.4|3727.4|3722.4|0
1641543300000|2022-01-07 08:15:00|3727.9|3722.9|3718.4|3712.9|3728.4|3723.4|3718.4|3712.4|0
1641543600000|2022-01-07 08:20:00|3717.9|3712.4|3724.4|3719.4|3725.4|3720.4|3717.4|3711.9|0
1641543900000|2022-01-07 08:25:00|3724.9|3719.9|3726.4|3720.4|3726.4|3722.4|3722.4|3717.9|33
1641544200000|2022-01-07 08:30:00|3725.9|3719.9|3710.4|3706.4|3725.9|3720.4|3708.9|3704.9|2
1641544500000|2022-01-07 08:35:00|3709.4|3705.9|3717.9|3711.4|3718.9|3713.4|3708.4|3703.9|5
1641544800000|2022-01-07 08:40:00|3718.4|3710.9|3712.4|3707.9|3718.4|3710.9|3712.4|3707.9|0
1641545100000|2022-01-07 08:45:00|3711.9|3708.4|3723.4|3716.4|3723.4|3716.4|3711.4|3707.9|22
1641545400000|2022-01-07 08:50:00|3722.9|3717.4|3720.9|3716.4|3726.4|3719.4|3719.9|3716.4|0
1641545700000|2022-01-07 08:55:00|3721.4|3715.9|3717.4|3713.4|3722.4|3716.4|3717.4|3713.4|0
1641546000000|2022-01-07 09:00:00|3717.9|3712.9|3720.4|3714.4|3721.4|3714.4|3712.4|3708.9|0
1641546300000|2022-01-07 09:05:00|3720.9|3715.4|3722.9|3716.4|3722.9|3716.4|3719.4|3715.4|1
1641546600000|2022-01-07 09:10:00|3723.4|3717.9|3730.4|3724.9|3731.9|3724.9|3723.4|3717.9|0
1641546900000|2022-01-07 09:15:00|3730.9|3724.4|3726.4|3719.9|3730.9|3724.9|3723.4|3718.9|0
1641547200000|2022-01-07 09:20:00|3726.9|3720.9|3731.4|3719.4|3738.9|3724.9|3726.9|3717.4|0
1641547500000|2022-01-07 09:25:00|3730.4|3718.9|3729.4|3722.9|3741.4|3722.9|3729.4|3716.9|0
1641547800000|2022-01-07 09:30:00|3729.9|3723.4|3733.4|3727.4|3733.9|3727.4|3728.4|3723.4|0
1641548100000|2022-01-07 09:35:00|3733.9|3728.4|3727.9|3723.9|3734.4|3728.4|3727.4|3723.4|11
1641548400000|2022-01-07 09:40:00|3728.4|3723.4|3728.4|3723.4|3729.9|3723.9|3728.4|3723.4|0
1641548700000|2022-01-07 09:45:00|3728.9|3723.9|3726.9|3721.9|3729.4|3723.9|3726.9|3721.9|0
1641549000000|2022-01-07 09:50:00|3726.4|3721.4|3724.4|3719.9|3726.9|3721.4|3723.9|3719.4|0
1641549300000|2022-01-07 09:55:00|3724.9|3720.9|3725.9|3720.9|3726.9|3720.9|3724.9|3720.9|0
1641549600000|2022-01-07 10:00:00|3724.9|3720.4|3724.9|3718.9|3725.4|3720.9|3723.9|3718.9|0
1641549900000|2022-01-07 10:05:00|3725.4|3717.4|3727.9|3721.9|3772.9|3721.9|3724.9|3697.9|0
1641550200000|2022-01-07 10:10:00|3728.4|3722.4|3727.4|3722.9|3729.9|3723.9|3727.4|3722.4|0
1641550500000|2022-01-07 10:15:00|3726.9|3722.4|3733.4|3726.9|3733.4|3726.9|3726.4|3721.9|1
1641550800000|2022-01-07 10:20:00|3733.9|3727.4|3731.4|3725.9|3735.4|3728.9|3730.4|3725.9|0
1641551100000|2022-01-07 10:25:00|3731.9|3726.4|3733.9|3728.9|3734.9|3728.9|3731.4|3726.4|0
1641551400000|2022-01-07 10:30:00|3734.4|3729.4|3737.4|3730.9|3737.4|3730.9|3734.4|3729.4|0
1641551700000|2022-01-07 10:35:00|3737.9|3731.9|3732.4|3727.9|3737.9|3731.9|3732.4|3727.9|0
1641552000000|2022-01-07 10:40:00|3732.9|3728.4|3735.4|3728.9|3735.9|3728.9|3732.4|3728.4|0
1641552300000|2022-01-07 10:45:00|3734.9|3729.4|3735.9|3729.9|3736.4|3729.9|3733.4|3729.4|0
1641552600000|2022-01-07 10:50:00|3736.4|3730.4|3733.9|3729.9|3737.4|3730.9|3733.9|3729.9|0
1641552900000|2022-01-07 10:55:00|3733.4|3729.4|3731.4|3727.9|3734.4|3729.4|3730.4|3726.9|0
1641553200000|2022-01-07 11:00:00|3731.9|3727.4|3730.4|3723.9|3731.9|3727.4|3727.4|3723.4|1
1641553500000|2022-01-07 11:05:00|3730.9|3724.4|3732.4|3725.9|3732.4|3725.9|3730.9|3724.4|0
1641553800000|2022-01-07 11:10:00|3731.9|3725.4|3729.4|3725.9|3731.9|3725.9|3729.4|3725.4|0
1641554100000|2022-01-07 11:15:00|3729.9|3725.4|3733.4|3726.9|3733.4|3726.9|3729.9|3724.9|0
1641554400000|2022-01-07 11:20:00|3732.9|3726.4|3732.4|3726.9|3732.9|3726.9|3731.4|3726.4|0
1641554700000|2022-01-07 11:25:00|3732.9||3732.4||3733.4||3731.4||0
1641555000000|2022-01-07 11:30:00|3731.9|3726.4|3729.4|3724.9|3731.9|3726.4|3729.4|3724.9|0
1641555300000|2022-01-07 11:35:00|3728.9|3724.4|3728.9|3724.9|3729.4|3724.9|3728.9|3724.4|0
1641555600000|2022-01-07 11:40:00|3728.4|3724.4|3728.9|3724.9|3729.9|3724.9|3728.4|3724.4|1
1641555900000|2022-01-07 11:45:00|3729.4||3729.4||3730.9||3729.4||0
1641556200000|2022-01-07 11:50:00|3729.9||3729.4||3730.9||3729.4||0
1641556500000|2022-01-07 11:55:00|3729.9|3724.4|3724.4|3719.9|3730.9|3724.4|3724.4|3719.9|0
1641556800000|2022-01-07 12:00:00|3726.9|3717.9|3726.4|3720.4|3732.9|3722.4|3725.9|3714.4|0
1641557100000|2022-01-07 12:05:00|3726.9|3720.9|3725.9|3721.4|3729.4|3723.4|3725.9|3720.9|0
1641557400000|2022-01-07 12:10:00|3725.4|3720.9|3724.9|3721.4|3725.9|3721.4|3724.9|3720.9|0
1641557700000|2022-01-07 12:15:00|3725.4|3720.9|3725.9|3721.4|3726.4|3721.4|3724.9|3720.9|0
1641558000000|2022-01-07 12:20:00|3724.9|3720.9|3723.9|3719.9|3725.4|3720.9|3723.9|3719.4|0
1641558300000|2022-01-07 12:25:00|3722.9|3719.4|3721.9|3716.4|3722.9|3719.4|3720.9|3715.9|0
1641558600000|2022-01-07 12:30:00|3722.4|3716.9|3725.9|3719.4|3725.9|3719.4|3721.9|3716.9|0
1641558900000|2022-01-07 12:35:00|3725.4|3718.9|3722.9|3718.4|3725.4|3718.9|3722.9|3718.4|0
1641559200000|2022-01-07 12:40:00|3724.4|3718.9|3725.9|3720.4|3726.9|3720.4|3724.4|3718.9|1
1641559500000|2022-01-07 12:45:00|3726.4|3720.9|3728.9|3723.4|3729.4|3723.4|3725.9|3720.9|0
1641559800000|2022-01-07 12:50:00|3729.4||3727.9||3729.4||3727.9||0
1641560100000|2022-01-07 12:55:00|3727.4|3722.9|3726.9|3723.4|3727.9|3723.4|3726.9|3722.9|0
1641560400000|2022-01-07 13:00:00|3728.9|3716.4|3725.4|3719.9|3736.4|3719.9|3724.9|3716.4|0
1641560700000|2022-01-07 13:05:00|3724.9||3724.9||3726.4||3724.9||0
1641561000000|2022-01-07 13:10:00|3725.4|3719.4|3723.9|3719.9|3725.9|3719.9|3723.9|3719.4|0
1641561300000|2022-01-07 13:15:00|3724.4|3719.4|3723.9|3719.4|3724.9|3719.4|3722.9|3718.9|0
1641561600000|2022-01-07 13:20:00|3723.4||3723.9||3723.9||3722.9||0
1641561900000|2022-01-07 13:25:00|3724.4|3718.9|3727.9|3716.4|3727.9|3718.9|3723.9|3716.4|0
1641562200000|2022-01-07 13:30:00|3728.4|3715.9|3721.9|3718.4|3732.4|3723.9|3721.9|3713.9|0
1641562500000|2022-01-07 13:35:00|3722.4|3717.9|3708.9|3704.9|3722.4|3717.9|3708.9|3704.4|0
1641562800000|2022-01-07 13:40:00|3709.4|3704.4|3708.4|3702.9|3710.4|3704.4|3705.9|3701.4|0
1641563100000|2022-01-07 13:45:00|3708.9|3703.4|3718.9|3713.9|3719.9|3713.9|3708.9|3703.4|0
1641563400000|2022-01-07 13:50:00|3718.4|3713.4|3707.4|3703.9|3718.4|3713.4|3707.4|3703.4|0
1641563700000|2022-01-07 13:55:00|3708.9|3704.4|3712.4|3706.9|3712.4|3706.9|3708.9|3704.4|1
1641564000000|2022-01-07 14:00:00|3712.9|3707.9|3716.9|3712.9|3719.4|3713.9|3712.9|3707.9|0
1641564300000|2022-01-07 14:05:00|3717.4|3713.4|3719.9|3713.9|3720.4|3713.9|3716.9|3713.4|0
1641564600000|2022-01-07 14:10:00|3720.4|3714.4|3720.4|3714.9|3721.4|3715.9|3717.9|3713.4|0
1641564900000|2022-01-07 14:15:00|3720.9|3715.4|3723.9|3717.9|3724.4|3717.9|3720.9|3715.4|0
1641565200000|2022-01-07 14:20:00|3723.4|3718.4|3722.9|3718.4|3724.4|3718.9|3721.9|3718.4|0
1641565500000|2022-01-07 14:25:00|3723.4|3718.9|3722.9|3717.9|3723.9|3718.9|3721.9|3716.9|0
1641565800000|2022-01-07 14:30:00|3723.4|3718.9|3721.9|3716.9|3726.4|3720.9|3720.9|3715.9|0
1641566100000|2022-01-07 14:35:00|3721.4|3716.4|3714.4|3708.9|3721.4|3716.4|3711.9|3706.4|0
1641566400000|2022-01-07 14:40:00|3714.9|3709.4|3732.4|3727.9|3733.9|3727.9|3714.9|3709.4|0
1641566700000|2022-01-07 14:45:00|3731.9|3727.4|3726.4|3720.9|3732.4|3727.9|3725.4|3720.9|0
1641567000000|2022-01-07 14:50:00|3725.9|3720.4|3726.4|3721.9|3727.4|3721.9|3723.4|3718.4|0
1641567300000|2022-01-07 14:55:00|3725.9|3721.4|3726.4|3721.9|3728.9|3722.9|3725.4|3721.4|0
1641567600000|2022-01-07 15:00:00|3725.9|3720.9|3716.4|3712.4|3725.9|3720.9|3715.9|3712.4|0
1641567900000|2022-01-07 15:05:00|3715.9|3709.4|3709.4|3705.4|3715.9|3709.9|3709.4|3704.9|24
1641568200000|2022-01-07 15:10:00|3708.9|3704.9|3704.4|3700.9|3710.4|3704.9|3704.4|3700.4|0
1641568500000|2022-01-07 15:15:00|3703.9|3700.4|3698.9|3694.9|3703.9|3700.4|3697.4|3694.4|41
1641568800000|2022-01-07 15:20:00|3699.9|3695.9|3700.9|3696.9|3704.9|3696.9|3698.9|3695.9|50
1641569100000|2022-01-07 15:25:00|3700.4|3696.4|3698.9|3694.9|3703.9|3696.4|3697.9|3694.4|0
1641569400000|2022-01-07 15:30:00|3698.4|3694.4|3698.9|3694.9|3701.4|3694.9|3697.4|3694.4|0
1641569700000|2022-01-07 15:35:00|3699.9|3694.4|3692.9|3689.9|3700.4|3694.4|3692.9|3689.9|4
1641570000000|2022-01-07 15:40:00|3693.9|3690.4|3693.4|3689.9|3697.4|3690.4|3692.9|3689.4|0
1641570300000|2022-01-07 15:45:00|3692.9|3689.4|3690.9|3686.9|3693.4|3689.9|3690.4|3686.9|0
1641570600000|2022-01-07 15:50:00|3690.4|3686.4|3685.9|3679.9|3690.9|3686.9|3681.9|3678.4|11
1641570900000|2022-01-07 15:55:00|3685.4|3680.4|3688.4|3681.9|3689.4|3681.9|3683.9|3680.4|0
1641571200000|2022-01-07 16:00:00|3688.9|3682.4|3694.4|3687.9|3694.9|3687.9|3688.9|3682.4|0
1641571500000|2022-01-07 16:05:00|3694.9|3688.9|3691.9|3686.9|3696.4|3692.4|3691.9|3686.9|82
1641571800000|2022-01-07 16:10:00|3691.4|3686.4|3691.9|3686.4|3691.9|3686.4|3688.9|3683.9|6
1641572100000|2022-01-07 16:15:00|3692.4|3686.9|3691.9|3686.4|3693.9|3688.4|3691.9|3686.4|1
1641572400000|2022-01-07 16:20:00|3692.4|3687.4|3694.9|3688.4|3694.9|3688.4|3690.9|3687.4|3
1641572700000|2022-01-07 16:25:00|3695.4|3688.9|3740.4|3686.9|3740.4|3695.4|3695.4|3686.9|0
1641573000000|2022-01-07 16:30:00|3739.4|3687.4|3716.4|3688.4|3739.4|3689.4|3706.9|3686.9|0
1641573300000|2022-01-07 16:35:00|3715.9|3688.9|3707.4|3686.4|3721.9|3688.9|3706.9|3684.4|1
1641573600000|2022-01-07 16:40:00|3719.9|3686.9|3707.9|3687.4|3727.4|3687.9|3706.9|3686.4|0
1641573900000|2022-01-07 16:45:00|3707.4|3687.9|3710.9|3689.4|3721.9|3689.4|3706.9|3687.9|0
1641574200000|2022-01-07 16:50:00|3711.4|3689.9|3725.9|3691.4|3726.4|3691.4|3710.4|3689.9|0
1641574500000|2022-01-07 16:55:00||3691.9||3700.4||3701.9||3691.9|0
1641575400000|2022-01-07 17:10:00|3756.9||3724.9||3756.9||3724.9||0
1641575700000|2022-01-07 17:15:00|3732.9||3724.4||3732.9||3724.4||0
1641576900000|2022-01-07 17:35:00|3732.4||3723.9||3732.4||3723.9||0
1641578700000|2022-01-07 18:05:00|3731.9||3724.4||3756.9||3724.4||0
1641579300000|2022-01-07 18:15:00|3756.9||3723.9||3756.9||3723.9||0
1641580200000|2022-01-07 18:30:00|3756.9||3723.4||3756.9||3723.4||0
1641581100000|2022-01-07 18:45:00|3731.4||3722.9||3731.4||3722.9||0
1641581400000|2022-01-07 18:50:00|3730.9||3722.4||3730.9||3722.4||0
1641582600000|2022-01-07 19:10:00|3756.9||3721.4||3756.9||3721.4||0
1641583200000|2022-01-07 19:20:00|3729.4||3720.9||3729.4||3720.9||0
1641583500000|2022-01-07 19:25:00|3728.9||3720.4||3728.9||3720.4||0
1641583800000|2022-01-07 19:30:00|3728.4||3727.4||3728.4||3727.4||0
1641584700000|2022-01-07 19:45:00|3759.4|3700.9|3725.4|3700.9|3759.4|3700.9|3725.4|3700.9|0
1641585300000|2022-01-07 19:55:00|3724.9||3724.9||3724.9||3724.9||1
1641586200000|2022-01-07 20:10:00||3700.4||3700.4||3700.4||3700.4|0
1641587100000|2022-01-07 20:25:00|3759.4||3723.9||3759.4||3723.9||0
1641587700000|2022-01-07 20:35:00|3731.9||3722.4||3759.4||3722.4||0
1641588000000|2022-01-07 20:40:00|3730.4||3723.4||3730.4||3723.4||0
1641588300000|2022-01-07 20:45:00|3730.9||3747.4||3747.4||3722.9||0
1641588600000|2022-01-07 20:50:00|3746.9|3700.9|3721.9|3700.4|3746.9|3700.9|3721.9|3700.4|1
1641588900000|2022-01-07 20:55:00|3759.4|3700.9|3722.9|3700.4|3759.4|3700.9|3722.9|3700.4|0
1641798000000|2022-01-10 07:00:00|3736.4|3687.4|3782.9|3678.4|3783.4|3689.4|3736.4|3677.9|0
1641798300000|2022-01-10 07:05:00|3782.4|3678.9|3782.4|3683.9|3782.4|3683.9|3782.4|3678.9|0
1641798600000|2022-01-10 07:10:00||3687.4||3687.9||3687.9||3687.4|0
1641798900000|2022-01-10 07:15:00|3771.9||3739.4||3771.9||3739.4||0
1641799800000|2022-01-10 07:30:00||3688.4||3687.9||3688.9||3687.9|0
1641800100000|2022-01-10 07:35:00|3738.9|3688.4|3738.9|3688.9|3738.9|3688.9|3738.9|3688.4|0
1641801000000|2022-01-10 07:50:00||3688.4||3688.4||3688.4||3688.4|0
1641801300000|2022-01-10 07:55:00|3738.4|3687.4|3736.9|3704.4|3738.4|3704.4|3736.9|3685.9|0
1641801600000|2022-01-10 08:00:00|3730.9|3703.9|3731.9|3703.9|3738.9|3710.9|3730.9|3703.9|0
1641801900000|2022-01-10 08:05:00|3729.4|3704.4|3685.9|3681.9|3729.4|3704.9|3685.9|3678.4|18
1641802200000|2022-01-10 08:10:00|3686.4|3681.4|3674.9|3669.9|3686.9|3681.4|3674.9|3669.4|1
1641802500000|2022-01-10 08:15:00|3673.9|3669.4|3665.4|3660.4|3701.4|3669.9|3665.4|3650.4|3
1641802800000|2022-01-10 08:20:00|3664.9|3659.9|3674.9|3667.9|3674.9|3667.9|3664.4|3659.9|0
1641803100000|2022-01-10 08:25:00|3675.4|3668.4|3674.4|3666.9|3694.9|3672.4|3671.9|3652.9|0
1641803400000|2022-01-10 08:30:00|3673.9|3666.4|3653.9|3648.4|3674.4|3666.9|3653.9|3647.9|9
1641803700000|2022-01-10 08:35:00|3652.4|3647.9|3655.9|3648.9|3663.9|3648.9|3650.9|3609.4|11
1641804000000|2022-01-10 08:40:00|3656.4|3648.4|3651.9|3643.9|3656.4|3648.4|3648.9|3642.9|0
1641804300000|2022-01-10 08:45:00|3651.4|3643.4|3648.4|3645.9|3651.4|3645.9|3644.4|3636.4|6
1641804600000|2022-01-10 08:50:00|3649.9|3643.9|3651.9|3646.4|3654.4|3646.4|3647.4|3642.9|40
1641804900000|2022-01-10 08:55:00|3651.4|3645.9|3660.9|3655.4|3663.4|3655.4|3648.9|3644.9|3
1641805200000|2022-01-10 09:00:00|3661.4|3655.9|3658.4|3654.4|3674.9|3664.9|3658.4|3648.4|11
1641805500000|2022-01-10 09:05:00|3660.4|3654.9|3671.9|3667.4|3692.4|3668.9|3660.4|3654.9|6
1641805800000|2022-01-10 09:10:00|3670.9|3666.9|3666.9|3662.9|3674.4|3667.4|3666.9|3662.4|0
1641806100000|2022-01-10 09:15:00|3667.4|3662.4|3664.4|3657.9|3669.9|3662.9|3661.9|3657.4|0
1641806400000|2022-01-10 09:20:00|3663.9|3657.4|3658.9|3654.9|3663.9|3657.9|3658.9|3654.4|4
1641806700000|2022-01-10 09:25:00|3660.9|3655.9|3662.4|3655.9|3663.4|3655.9|3660.9|3655.9|4
1641807000000|2022-01-10 09:30:00|3661.9|3655.4|3656.9|3652.4|3663.4|3655.9|3656.9|3652.4|0
1641807300000|2022-01-10 09:35:00|3657.4|3652.9|3661.9|3657.4|3665.4|3657.9|3657.4|3652.9|0
1641807600000|2022-01-10 09:40:00|3661.4|3657.9|3662.9|3655.9|3662.9|3657.9|3659.9|3655.9|0
1641807900000|2022-01-10 09:45:00|3662.4|3655.4|3663.4|3653.9|3669.9|3655.9|3659.9|3648.9|0
1641808200000|2022-01-10 09:50:00|3663.9|3654.4|3659.9|3655.4|3669.4|3655.4|3659.9|3648.9|0
1641808500000|2022-01-10 09:55:00|3660.4|3654.9|3657.9|3652.4|3661.4|3655.4|3656.9|3651.9|0
1641808800000|2022-01-10 10:00:00|3657.4|3651.9|3653.9|3645.4|3657.4|3651.9|3650.4|3645.4|0
1641809100000|2022-01-10 10:05:00|3654.4|3645.9|3647.4|3642.4|3660.4|3648.9|3646.4|3641.9|2
1641809400000|2022-01-10 10:10:00|3647.9|3642.9|3649.4|3643.4|3650.9|3643.4|3646.4|3642.4|0
1641809700000|2022-01-10 10:15:00|3649.9|3643.9|3651.4|3646.9|3651.4|3647.4|3648.4|3643.9|5
1641810000000|2022-01-10 10:20:00|3651.9|3647.4|3649.4|3644.4|3653.4|3648.4|3647.4|3643.9|47
1641810300000|2022-01-10 10:25:00|3649.9|3643.9|3648.4|3645.4|3650.4|3645.4|3647.9|3643.4|18
1641810600000|2022-01-10 10:30:00|3648.9|3645.9|3652.4|3645.9|3652.9|3645.9|3648.9|3645.4|0
1641810900000|2022-01-10 10:35:00|3651.9|3647.4|3652.4|3647.9|3652.4|3648.4|3651.4|3647.4|2
1641811200000|2022-01-10 10:40:00|3651.9|3648.4|3650.4|3646.4|3651.9|3648.4|3648.4|3645.9|6
1641811500000|2022-01-10 10:45:00|3650.9|3646.9|3650.4|3647.9|3652.9|3647.9|3650.4|3646.9|0
1641811800000|2022-01-10 10:50:00|3651.9|3648.4|3652.9|3648.4|3655.4|3648.4|3651.9|3648.4|1
1641812100000|2022-01-10 10:55:00|3652.4|3648.9|3649.4|3645.4|3653.4|3648.9|3648.9|3644.9|4
1641812400000|2022-01-10 11:00:00|3649.9|3647.4|3646.9|3642.4|3650.4|3647.9|3645.9|3641.9|41
1641812700000|2022-01-10 11:05:00|3647.4|3641.9|3644.4|3639.9|3648.4|3641.9|3643.4|3639.4|0
1641813000000|2022-01-10 11:10:00|3643.9|3639.4|3639.4|3633.9|3699.9|3639.4|3639.4|3628.9|1
1641813300000|2022-01-10 11:15:00|3638.9|3634.9|3645.4|3638.9|3646.4|3638.9|3638.9|3634.9|1
1641813600000|2022-01-10 11:20:00|3644.9|3639.4|3644.9|3640.9|3648.4|3640.9|3644.9|3639.4|0
1641813900000|2022-01-10 11:25:00|3644.4|3640.4|3639.9|3634.9|3644.4|3640.4|3637.9|3634.4|0
1641814200000|2022-01-10 11:30:00|3639.4||3638.4||3642.4||3638.4||0
1641814500000|2022-01-10 11:35:00|3638.9|3634.4|3637.9|3633.9|3642.4|3634.4|3636.9|3633.4|0
1641814800000|2022-01-10 11:40:00|3638.4|3633.4|3639.9|3632.9|3657.4|3633.9|3636.4|3606.9|0
1641815100000|2022-01-10 11:45:00|3640.4|3633.9|3639.9|3634.9|3642.9|3634.9|3639.4|3633.9|0
1641815400000|2022-01-10 11:50:00|3640.4|3634.4|3641.9|3635.9|3644.4|3635.9|3639.4|3627.9|4
1641815700000|2022-01-10 11:55:00|3642.4|3636.9|3642.9|3637.9|3645.9|3637.9|3640.9|3636.9|1
1641816000000|2022-01-10 12:00:00|3642.4|3633.4|3640.9|3634.9|3650.9|3634.9|3638.4|3629.4|0
1641816300000|2022-01-10 12:05:00|3641.4|3635.4|3637.9|3633.9|3643.9|3635.9|3637.9|3633.9|0
1641816600000|2022-01-10 12:10:00|3637.4|3633.4|3631.9|3627.9|3637.4|3633.9|3631.4|3627.4|0
1641816900000|2022-01-10 12:15:00|3631.4|3627.4|3628.4|3624.4|3631.4|3627.4|3627.4|3623.9|3
1641817200000|2022-01-10 12:20:00|3627.9|3623.9|3623.4|3618.9|3628.4|3623.9|3621.9|3618.4|0
1641817500000|2022-01-10 12:25:00|3622.9||3623.4||3625.4||3622.9||0
1641817800000|2022-01-10 12:30:00|3623.9|3618.4|3619.9|3616.4|3624.4|3618.9|3619.9|3615.9|6
1641818100000|2022-01-10 12:35:00|3620.4|3615.9|3620.9|3618.4|3623.4|3618.4|3619.9|3615.9|0
1641818400000|2022-01-10 12:40:00|3620.4|3616.9|3621.4|3615.9|3622.4|3616.9|3617.9|3615.4|69
1641818700000|2022-01-10 12:45:00|3621.9|3615.4|3617.9|3611.9|3621.9|3615.9|3617.9|3611.9|82
1641819000000|2022-01-10 12:50:00|3617.4|3612.4|3614.9|3608.4|3617.4|3612.4|3614.9|3607.9|12
1641819300000|2022-01-10 12:55:00|3614.4|3607.9|3603.9|3596.9|3614.4|3607.9|3603.9|3596.9|8
1641819600000|2022-01-10 13:00:00|3604.4|3597.4|3606.4|3603.4|3606.9|3603.4|3603.9|3596.4|1
1641819900000|2022-01-10 13:05:00|3606.9|3603.9|3608.9|3601.4|3610.4|3606.9|3606.9|3600.9|1
1641820200000|2022-01-10 13:10:00|3608.4|3600.9|3606.9|3602.9|3608.4|3603.4|3606.9|3598.9|0
1641820500000|2022-01-10 13:15:00|3605.9|3602.4|3604.9|3599.4|3605.9|3602.9|3604.9|3597.9|0
1641820800000|2022-01-10 13:20:00|3605.4|3598.9|3604.9|3600.4|3605.4|3601.4|3604.9|3598.9|0
1641821100000|2022-01-10 13:25:00|3605.4|3599.9|3606.9|3603.4|3607.4|3603.9|3605.4|3599.9|0
1641821400000|2022-01-10 13:30:00|3607.4|3603.9|3606.9|3600.4|3608.4|3604.9|3606.9|3599.4|1
1641821700000|2022-01-10 13:35:00|3606.4|3599.9|3604.9|3601.4|3606.4|3602.4|3604.9|3597.4|1
1641822000000|2022-01-10 13:40:00|3605.4|3600.9|3606.9|3599.9|3607.4|3603.4|3605.4|3599.9|0
1641822300000|2022-01-10 13:45:00|3605.9|3600.4|3602.9|3596.9|3605.9|3601.9|3602.9|3595.4|0
1641822600000|2022-01-10 13:50:00|3604.4|3597.4|3603.9|3596.9|3606.9|3603.4|3603.9|3596.4|1
1641822900000|2022-01-10 13:55:00|3603.4|3596.4|3599.9|3592.4|3603.4|3596.9|3599.9|3592.4|0
1641823200000|2022-01-10 14:00:00|3598.9|3591.9|3596.9|3590.9|3598.9|3594.4|3596.9|3589.9|3
1641823500000|2022-01-10 14:05:00|3601.4|3591.4|3593.4|3589.4|3650.9|3591.4|3592.4|3589.4|25
1641823800000|2022-01-10 14:10:00||3587.9||3588.4||3589.4||3586.9|1
1641824100000|2022-01-10 14:15:00|3592.9|3588.9|3590.4|3584.9|3592.9|3589.4|3590.4|3583.9|0
1641824400000|2022-01-10 14:20:00|3590.9|3585.4|3591.4|3584.9|3593.4|3589.9|3590.9|3584.9|5
1641824700000|2022-01-10 14:25:00|3590.9|3585.4|3586.4|3580.4|3590.9|3586.4|3586.4|3580.4|0
1641825000000|2022-01-10 14:30:00|3595.4|3580.9|3577.4|3570.9|3602.4|3583.9|3574.9|3567.4|13
1641825300000|2022-01-10 14:35:00|3576.9|3570.4|3583.9|3579.4|3583.9|3579.4|3575.4|3569.4|13
1641825600000|2022-01-10 14:40:00|3584.4|3579.9|3579.9|3572.9|3586.4|3581.9|3579.9|3572.9|6
1641825900000|2022-01-10 14:45:00|3579.4|3572.4|3584.4|3578.9|3584.4|3578.9|3576.9|3572.4|39
1641826200000|2022-01-10 14:50:00|3584.9|3579.4|3590.9|3583.9|3594.9|3591.9|3584.9|3579.4|23
1641826500000|2022-01-10 14:55:00|3590.4|3583.4|3584.4|3575.9|3590.9|3583.9|3581.4|3575.9|0
1641826800000|2022-01-10 15:00:00|3586.9|3575.4|3580.9|3576.4|3587.9|3576.4|3579.9|3574.4|42
1641827100000|2022-01-10 15:05:00|3580.4|3575.9|3580.4|3576.4|3586.4|3579.4|3579.4|3575.9|0
1641827400000|2022-01-10 15:10:00|3579.9|3575.9|3577.9|3573.9|3582.9|3577.4|3577.9|3573.9|46
1641827700000|2022-01-10 15:15:00|3578.4|3573.4|3581.9|3576.4|3583.4|3579.9|3577.9|3573.4|23
1641828000000|2022-01-10 15:20:00|3582.4|3577.4|3587.4|3580.4|3588.9|3580.4|3581.9|3577.4|0
1641828300000|2022-01-10 15:25:00|3586.9|3580.9|3593.9|3587.4|3595.4|3587.4|3586.9|3580.9|0
1641828600000|2022-01-10 15:30:00|3593.4|3587.9|3586.9|3582.9|3595.4|3588.4|3586.4|3582.9|23
1641828900000|2022-01-10 15:35:00|3586.4|3582.4|3584.4|3579.4|3586.9|3582.4|3582.4|3578.9|0
1641829200000|2022-01-10 15:40:00|3584.9|3578.9|3586.4|3567.9|3599.4|3578.9|3578.9|3567.4|0
1641829500000|2022-01-10 15:45:00|3585.9|3567.4|3577.9|3572.4|3585.9|3572.4|3575.4|3567.4|1
1641829800000|2022-01-10 15:50:00|3577.4|3571.9|3579.9|3572.4|3580.4|3572.4|3575.4|3571.4|1
1641830100000|2022-01-10 15:55:00|3579.4||3577.9||3579.4||3576.9||1
1641830400000|2022-01-10 16:00:00|3577.4|3572.9|3580.9|3573.4|3580.9|3573.4|3575.9|3572.9|3
1641830700000|2022-01-10 16:05:00|3580.4|3573.9|3578.4|3573.4|3583.4|3576.4|3574.9|3571.4|36
1641831000000|2022-01-10 16:10:00|3577.9|3573.9|3581.9|3574.4|3582.4|3574.4|3577.9|3573.9|4
1641831300000|2022-01-10 16:15:00|3581.4|3574.9|3583.4|3578.4|3585.4|3578.4|3579.9|3574.9|7
1641831600000|2022-01-10 16:20:00|3582.9|3578.9|3589.9|3582.4|3590.4|3582.4|3582.9|3578.9|0
1641831900000|2022-01-10 16:25:00|3590.4|3583.4|3597.4|3583.4|3597.4|3590.4|3590.4|3583.4|74
1641832200000|2022-01-10 16:30:00|3598.4|3578.4|3596.9|3578.4|3607.9|3579.4|3594.4|3577.4|0
1641832500000|2022-01-10 16:35:00|3587.4|3569.9|3580.4|3570.4|3587.4|3570.4|3580.4|3569.9|1
1641832800000|2022-01-10 16:40:00|3575.4|3561.9|3595.4|3564.4|3602.4|3569.4|3575.4|3561.9|9
1641833100000|2022-01-10 16:45:00|3602.4||3597.4||3609.9||3595.9||0
1641833400000|2022-01-10 16:50:00|3595.9|3563.4|3597.9|3563.4|3602.4|3563.4|3593.9|3563.4|0
1641833700000|2022-01-10 16:55:00|3605.4||3605.4||3605.4||3605.4||0
1641834000000|2022-01-10 17:00:00|3607.9||3599.9||3607.9||3599.9||0
1641834300000|2022-01-10 17:05:00|3607.4||3599.9||3607.4||3599.9||0
1641834600000|2022-01-10 17:10:00|3607.4||3599.9||3607.4||3599.9||0
1641835200000|2022-01-10 17:20:00||3567.4||3568.4||3568.4||3567.4|0
1641835800000|2022-01-10 17:30:00|3626.9||3599.9||3626.9||3599.9||0
1641836400000|2022-01-10 17:40:00|3600.4||3599.9||3600.4||3599.9||0
1641836700000|2022-01-10 17:45:00|3600.4||3599.9||3600.4||3599.9||0
1641837000000|2022-01-10 17:50:00|3600.4|3563.4|3600.4|3563.4|3600.4|3563.4|3599.9|3563.4|0
1641840300000|2022-01-10 18:45:00||3563.9||3563.9||3563.9||3563.9|0
1641840600000|2022-01-10 18:50:00|3617.9||3617.9||3617.9||3617.9||1
1641840900000|2022-01-10 18:55:00|3627.4||3617.9||3627.4||3617.9||1
1641841200000|2022-01-10 19:00:00|3627.4||3617.9||3627.4||3617.9||0
1641841800000|2022-01-10 19:10:00|3627.4||3617.9||3627.4||3617.9||0
1641842100000|2022-01-10 19:15:00|3627.4||3621.4||3627.4||3621.4||0
1641842400000|2022-01-10 19:20:00|3626.9||3621.4||3626.9||3621.4||0
1641843900000|2022-01-10 19:45:00|3627.4||3621.4||3627.4||3621.4||0
1641844200000|2022-01-10 19:50:00|3627.4||3621.4||3627.4||3621.4||0
1641844800000|2022-01-10 20:00:00||3540.4||3564.4||3564.4||3540.4|0
1641845100000|2022-01-10 20:05:00|3620.9||3615.9||3626.9||3613.4||0
1641845400000|2022-01-10 20:10:00||3564.9||3577.9||3580.4||3536.4|0
1641846000000|2022-01-10 20:20:00|3617.4|3536.4|3615.9|3577.9|3617.4|3577.9|3615.9|3536.4|0
1641846600000|2022-01-10 20:30:00|3617.4||3615.9||3617.4||3615.9||0
1641847500000|2022-01-10 20:45:00|3617.4|3569.9|3619.4|3559.4|3619.4|3569.9|3617.4|3559.4|0
1641847800000|2022-01-10 20:50:00|3618.9|3551.9|3618.9|3584.4|3618.9|3584.4|3618.9|3540.4|1
1641848100000|2022-01-10 20:55:00|3619.9|3561.9|3620.9|3584.4|3620.9|3584.4|3619.9|3561.9|0
1641884400000|2022-01-11 07:00:00|3621.4|3587.4|3621.4|3597.4|3645.4|3597.9|3619.4|3587.4|0
1641885000000|2022-01-11 07:10:00||3601.4||3605.4||3605.4||3601.4|0
1641885300000|2022-01-11 07:15:00||3606.4||3606.4||3606.4||3606.4|0
1641885900000|2022-01-11 07:25:00|3645.4|3619.4|3644.9|3606.9|3645.4|3619.4|3644.9|3606.4|6
1641886200000|2022-01-11 07:30:00||3607.4||3608.4||3608.4||3607.4|0
1641886500000|2022-01-11 07:35:00|3639.9|3608.9|3633.9|3609.9|3639.9|3609.9|3633.9|3608.9|0
1641887700000|2022-01-11 07:55:00|3633.4||3631.9||3633.9||3631.4||0
1641888000000|2022-01-11 08:00:00|3629.9|3610.4|3640.4|3635.9|3644.4|3635.9|3629.9|3609.9|22
1641888300000|2022-01-11 08:05:00|3640.9|3636.9|3629.4|3625.4|3644.9|3638.4|3627.9|3624.9|10
1641888600000|2022-01-11 08:10:00|3629.9|3625.9|3641.9|3636.9|3644.9|3636.9|3629.4|3625.9|0
1641888900000|2022-01-11 08:15:00|3641.4|3637.4|3643.9|3639.9|3652.9|3644.4|3640.4|3637.4|4
1641889200000|2022-01-11 08:20:00|3644.4|3621.9|3646.4|3641.4|3665.4|3643.4|3644.4|3621.9|1
1641889500000|2022-01-11 08:25:00|3646.9|3637.4|3641.4|3633.9|3659.4|3637.4|3639.4|3627.9|0
1641889800000|2022-01-11 08:30:00|3640.9|3633.4|3632.4|3626.9|3640.9|3633.4|3629.9|3626.4|17
1641890100000|2022-01-11 08:35:00|3632.9|3626.4|3632.4|3627.4|3635.9|3627.4|3629.4|3625.9|0
1641890400000|2022-01-11 08:40:00|3632.9|3627.9|3633.9|3629.4|3636.9|3629.4|3631.4|3627.9|0
1641890700000|2022-01-11 08:45:00|3634.4|3628.9|3633.9|3626.4|3636.9|3628.9|3627.9|3623.9|1
1641891000000|2022-01-11 08:50:00|3634.9|3626.9|3627.9|3624.4|3636.9|3628.4|3627.9|3624.4|2
1641891300000|2022-01-11 08:55:00|3627.4|3623.9|3633.9|3613.9|3633.9|3624.4|3623.9|3611.4|0
1641891600000|2022-01-11 09:00:00|3632.9|3614.4|3623.9|3619.9|3636.9|3624.4|3622.9|3614.4|1
1641891900000|2022-01-11 09:05:00|3623.4|3619.4|3633.9|3627.4|3635.4|3627.4|3622.4|3618.9|0
1641892200000|2022-01-11 09:10:00|3634.4|3627.9|3635.4|3629.4|3640.4|3632.4|3632.4|3627.9|0
1641892500000|2022-01-11 09:15:00|3635.9|3629.9|3635.9|3631.4|3640.9|3633.4|3634.4|3629.9|0
1641892800000|2022-01-11 09:20:00|3636.4|3630.9|3639.9|3632.4|3640.4|3632.4|3633.4|3629.9|0
1641893100000|2022-01-11 09:25:00|3639.4||3638.9||3639.9||3637.4||0
1641893400000|2022-01-11 09:30:00|3639.4|3631.9|3644.4|3638.4|3646.9|3638.4|3639.4|3631.4|17
1641893700000|2022-01-11 09:35:00|3644.9|3639.4|3649.9|3642.4|3650.4|3642.4|3644.9|3639.4|0
1641894000000|2022-01-11 09:40:00|3649.4|3642.9|3654.4|3646.4|3654.9|3646.4|3648.9|3642.9|0
1641894300000|2022-01-11 09:45:00|3653.9|3646.9|3656.4|3649.9|3656.9|3649.9|3652.9|3646.9|1
1641894600000|2022-01-11 09:50:00|3656.9|3649.4|3653.4|3648.9|3656.9|3650.9|3651.9|3648.4|1
1641894900000|2022-01-11 09:55:00|3653.9||3654.9||3656.4||3652.9||35
1641895200000|2022-01-11 10:00:00|3654.4|3649.4|3658.9|3652.9|3659.4|3652.9|3653.4|3649.4|1
1641895500000|2022-01-11 10:05:00|3659.4|3653.4|3657.9|3652.4|3660.4|3653.9|3657.9|3652.4|0
1641895800000|2022-01-11 10:10:00|3657.4|3651.9|3652.9|3647.4|3657.4|3651.9|3652.9|3647.4|0
1641896100000|2022-01-11 10:15:00|3652.4|3646.9|3647.9|3643.4|3652.4|3647.4|3647.9|3643.4|0
1641896400000|2022-01-11 10:20:00|3648.4|3642.9|3650.9|3643.4|3650.9|3643.4|3645.4|3640.9|1
1641896700000|2022-01-11 10:25:00|3650.4|3643.9|3648.9|3644.4|3650.9|3644.4|3648.9|3643.9|3
1641897000000|2022-01-11 10:30:00|3647.9|3643.9|3648.9|3643.4|3649.9|3644.4|3647.9|3642.9|1
1641897300000|2022-01-11 10:35:00|3649.4|3644.4|3654.4|3647.4|3654.4|3647.4|3648.9|3644.4|0
1641897600000|2022-01-11 10:40:00|3653.9|3648.9|3651.9|3647.4|3653.9|3648.9|3651.9|3646.9|0
1641897900000|2022-01-11 10:45:00|3651.4|3646.9|3651.9|3646.4|3652.4|3646.9|3650.9|3645.9|0
1641898200000|2022-01-11 10:50:00|3651.4|3646.9|3655.9|3648.4|3655.9|3648.4|3650.9|3646.9|5
1641898500000|2022-01-11 10:55:00|3655.4|3647.9|3653.4|3648.4|3655.4|3648.4|3652.9|3647.9|0
1641898800000|2022-01-11 11:00:00|3653.9|3647.9|3648.9|3643.4|3654.4|3647.9|3646.9|3641.9|0
1641899100000|2022-01-11 11:05:00|3648.4|3642.9|3643.9|3638.4|3648.4|3642.9|3642.9|3637.9|0
1641899400000|2022-01-11 11:10:00|3644.4|3638.9|3647.9|3641.4|3648.4|3641.4|3644.4|3638.9|0
1641899700000|2022-01-11 11:15:00|3648.4|3643.9|3649.9|3643.4|3649.9|3643.9|3646.4|3642.9|1
1641900000000|2022-01-11 11:20:00|3649.4|3643.9|3651.9|3645.4|3651.9|3645.4|3647.9|3643.9|0
1641900300000|2022-01-11 11:25:00|3651.4|3644.9|3648.9|3644.4|3651.4|3644.9|3648.9|3643.9|0
1641900600000|2022-01-11 11:30:00|3649.4|3644.9|3653.9|3647.4|3653.9|3647.4|3649.4|3644.9|0
1641900900000|2022-01-11 11:35:00|3654.4|3647.9|3657.9|3652.4|3658.4|3652.4|3654.4|3647.9|0
1641901200000|2022-01-11 11:40:00|3657.4|3651.9|3655.4|3650.4|3657.4|3651.9|3654.9|3649.9|0
1641901500000|2022-01-11 11:45:00|3654.9|3649.9|3654.9|3650.4|3655.4|3650.4|3654.9|3649.9|0
1641901800000|2022-01-11 11:50:00|3653.9|3651.9|3653.9|3649.4|3654.4|3651.9|3653.9|3648.9|1
1641902100000|2022-01-11 11:55:00|3653.4|3648.9|3650.9|3646.9|3653.4|3649.4|3650.9|3645.9|1
1641902400000|2022-01-11 12:00:00|3650.4|3641.9|3649.9|3645.9|3657.9|3645.9|3649.9|3620.4|0
1641902700000|2022-01-11 12:05:00|3651.4|3645.4|3650.9|3645.9|3653.4|3646.9|3650.9|3645.4|1
1641903000000|2022-01-11 12:10:00|3650.4|3645.4|3648.9|3643.9|3650.4|3645.4|3647.9|3643.4|0
1641903300000|2022-01-11 12:15:00|3648.4|3643.4|3648.9|3643.9|3649.4|3643.9|3647.9|3643.4|0
1641903600000|2022-01-11 12:20:00|3649.4||3648.9||3649.9||3648.9||1
1641903900000|2022-01-11 12:25:00|3647.9|3643.4|3649.9|3643.9|3649.9|3643.9|3647.9|3642.9|0
1641904200000|2022-01-11 12:30:00|3650.4||3648.9||3650.4||3648.9||0
1641904500000|2022-01-11 12:35:00|3648.4|3643.4|3646.4|3641.9|3648.4|3643.9|3645.9|3641.4|0
1641904800000|2022-01-11 12:40:00|3645.9||3648.9||3648.9||3645.9||0
1641905100000|2022-01-11 12:45:00|3648.4|3642.4|3648.4|3642.9|3648.4|3642.9|3645.9|3642.4|3
1641905400000|2022-01-11 12:50:00|3647.9|3643.4|3650.9|3645.9|3652.4|3645.9|3647.9|3643.4|0
1641905700000|2022-01-11 12:55:00|3650.4|3645.4|3648.9|3643.9|3682.4|3645.9|3648.9|3635.9|0
1641906000000|2022-01-11 13:00:00|3649.4|3643.4|3650.9|3644.9|3651.4|3644.9|3649.4|3642.9|1
1641906600000|2022-01-11 13:10:00|3650.4|3644.4|3647.9|3642.4|3650.4|3644.4|3647.9|3642.4|0
1641906900000|2022-01-11 13:15:00|3647.4|3642.9|3646.9|3641.9|3647.4|3642.9|3646.9|3641.4|0
1641907200000|2022-01-11 13:20:00|3646.4|3641.4|3644.9|3639.9|3646.4|3641.9|3644.9|3639.9|0
1641907500000|2022-01-11 13:25:00|3644.4|3639.4|3642.9|3638.4|3644.4|3639.4|3641.4|3637.9|4
1641907800000|2022-01-11 13:30:00|3644.4|3637.9|3645.9|3639.9|3645.9|3639.9|3644.4|3637.4|2
1641908100000|2022-01-11 13:35:00|3646.4|3639.4|3642.9|3637.9|3646.4|3639.9|3642.9|3637.4|0
1641908400000|2022-01-11 13:40:00|3642.4|3637.4|3641.9|3636.4|3642.4|3637.9|3641.9|3636.4|0
1641908700000|2022-01-11 13:45:00||3636.9||3636.9||3636.9||3636.9|0
1641909000000|2022-01-11 13:50:00|3641.4|3636.4|3638.9|3634.9|3641.4|3636.9|3638.9|3634.4|0
1641909300000|2022-01-11 13:55:00|3639.4|3634.4|3639.9|3634.9|3639.9|3634.9|3638.9|3634.4|0
1641909600000|2022-01-11 14:00:00|3638.9|3634.4|3638.4|3633.9|3639.4|3634.9|3638.4|3633.4|0
1641909900000|2022-01-11 14:05:00|3637.9|3633.4|3638.4|3632.9|3638.4|3633.4|3636.9|3632.4|0
1641910200000|2022-01-11 14:10:00|3639.9|3633.4|3646.9|3636.9|3646.9|3636.9|3639.9|3633.4|1
1641910500000|2022-01-11 14:15:00|3646.4|3637.4|3642.9|3637.9|3646.4|3637.9|3642.9|3637.4|0
1641910800000|2022-01-11 14:20:00|3643.4|3637.4|3643.9|3637.9|3643.9|3637.9|3642.9|3637.4|0
1641911100000|2022-01-11 14:25:00|3644.4|3638.4|3644.9|3638.9|3644.9|3638.9|3644.4|3638.4|0
1641911400000|2022-01-11 14:30:00|3643.9|3638.4|3642.9|3636.9|3643.9|3638.4|3638.9|3633.9|0
1641911700000|2022-01-11 14:35:00|3643.4|3637.9|3644.9|3639.9|3652.4|3645.9|3642.9|3637.9|0
1641912000000|2022-01-11 14:40:00|3644.4|3639.4|3636.9|3630.4|3644.4|3639.9|3633.9|3628.9|0
1641912300000|2022-01-11 14:45:00|3637.4|3632.9|3640.9|3635.9|3643.9|3637.4|3637.4|3631.9|4
1641912600000|2022-01-11 14:50:00|3639.9|3635.4|3641.9|3637.4|3645.9|3638.4|3639.9|3635.4|0
1641912900000|2022-01-11 14:55:00|3640.9|3636.9|3642.9|3637.4|3644.4|3637.4|3640.9|3636.4|0
1641913200000|2022-01-11 15:00:00|3643.4|3637.9|3648.4|3641.4|3648.4|3641.4|3642.9|3637.9|0
1641913500000|2022-01-11 15:05:00|3648.9|3641.9|3648.9|3643.9|3655.4|3648.9|3648.9|3641.9|0
1641913800000|2022-01-11 15:10:00|3648.4|3643.4|3650.9|3645.4|3651.9|3645.4|3645.9|3641.4|0
1641914100000|2022-01-11 15:15:00|3650.4|3644.9|3647.9|3642.4|3650.4|3644.9|3646.9|3642.4|0
1641914400000|2022-01-11 15:20:00|3647.4|3641.9|3642.9|3638.4|3647.4|3642.4|3642.9|3637.9|0
1641914700000|2022-01-11 15:25:00|3642.4|3637.9|3643.9|3637.4|3644.9|3637.9|3639.9|3635.4|0
1641915000000|2022-01-11 15:30:00|3644.4|3638.4|3637.9|3632.9|3649.9|3643.4|3637.9|3632.9|1
1641915300000|2022-01-11 15:35:00|3637.4|3632.4|3633.9|3628.4|3637.4|3632.4|3632.9|3627.9|0
1641915600000|2022-01-11 15:40:00|3633.4|3627.9|3627.9|3623.4|3633.4|3627.9|3627.9|3623.4|0
1641915900000|2022-01-11 15:45:00|3628.4|3622.9|3629.9|3624.4|3631.4|3624.4|3628.4|3622.9|0
1641916200000|2022-01-11 15:50:00|3630.4|3620.9|3629.9|3622.9|3637.4|3622.9|3629.9|3615.9|0
1641916500000|2022-01-11 15:55:00|3630.4|3623.4|3629.9|3623.9|3630.4|3623.9|3628.9|3623.4|0
1641916800000|2022-01-11 16:00:00|3629.4|3624.4|3631.4|3624.9|3631.9|3624.9|3628.9|3624.4|0
1641917100000|2022-01-11 16:05:00|3630.9|3624.4|3627.4|3620.9|3630.9|3624.4|3625.4|3620.9|0
1641917400000|2022-01-11 16:10:00|3628.9|3621.4|3633.9|3627.9|3634.4|3627.9|3628.4|3621.4|2
1641917700000|2022-01-11 16:15:00|3634.4|3628.4|3635.9|3630.9|3637.4|3630.9|3634.4|3628.4|0
1641918000000|2022-01-11 16:20:00|3636.4|3631.9|3638.4|3635.4|3638.4|3635.4|3636.4|3631.9|0
1641918300000|2022-01-11 16:25:00|3638.9|3635.9|3639.9|3629.9|3640.4|3637.4|3638.4|3629.9|3
1641918600000|2022-01-11 16:30:00|3647.4|3629.4|3646.4|3628.4|3648.9|3630.4|3643.9|3626.4|0
1641918900000|2022-01-11 16:35:00|3646.9|3627.9|3650.9|3631.9|3665.4|3632.9|3646.9|3620.9|0
1641919200000|2022-01-11 16:40:00|3665.9|3622.9|3652.9|3626.9|3665.9|3634.4|3652.4|3622.9|0
1641919500000|2022-01-11 16:45:00|3663.9|3627.4|3663.9|3625.9|3663.9|3631.9|3663.9|3625.9|0
1641919800000|2022-01-11 16:50:00|3671.9|3626.4|3670.4|3625.4|3679.4|3626.9|3670.4|3625.4|0
1641920100000|2022-01-11 16:55:00|3678.9|3625.9|3669.9|3625.9|3678.9|3625.9|3669.9|3625.9|0
1641920400000|2022-01-11 17:00:00|3678.4|3626.4|3669.4|3626.4|3678.4|3626.4|3669.4|3626.4|0
1641921000000|2022-01-11 17:10:00|3677.9|3626.9|3668.9|3626.9|3677.9|3626.9|3668.9|3626.9|0
1641921300000|2022-01-11 17:15:00|3700.9|3627.4|3668.4|3646.9|3700.9|3646.9|3668.4|3627.4|0
1641921900000|2022-01-11 17:25:00|3676.9|3627.4|3666.9|3627.9|3700.9|3627.9|3666.9|3627.4|0
1641922200000|2022-01-11 17:30:00|3700.9|3624.9|3665.9|3625.9|3700.9|3625.9|3665.9|3624.9|0
1641923400000|2022-01-11 17:50:00|3700.9|3637.4|3667.9|3637.4|3700.9|3637.4|3667.9|3637.4|0
1641924000000|2022-01-11 18:00:00|3700.9|3630.4|3666.4|3629.9|3700.9|3637.4|3666.4|3587.9|0
1641924300000|2022-01-11 18:05:00||3637.4||3637.9||3637.9||3637.4|0
1641924600000|2022-01-11 18:10:00|3674.4||3665.4||3700.9||3665.4||0
1641925200000|2022-01-11 18:20:00|3700.9||3667.4||3700.9||3666.4||0
1641925800000|2022-01-11 18:30:00|3674.9||3666.9||3674.9||3666.9||0
1641926100000|2022-01-11 18:35:00|3700.9||3673.9||3700.9||3673.9||0
1641926400000|2022-01-11 18:40:00|3700.9||3673.4||3700.9||3673.4||0
1641926700000|2022-01-11 18:45:00|3700.9||3671.4||3700.9||3671.4||0
1641927000000|2022-01-11 18:50:00|3679.4||3670.4||3700.9||3670.4||0
1641927300000|2022-01-11 18:55:00|3678.4||3669.9||3678.4||3669.9||0
1641927900000|2022-01-11 19:05:00|3677.9||3669.4||3677.9||3669.4||0
1641928200000|2022-01-11 19:10:00|3677.4||3668.4||3700.9||3668.4||0
1641928500000|2022-01-11 19:15:00|3700.9||3667.9||3700.9||3667.9||0
1641928800000|2022-01-11 19:20:00|3675.9||3666.4||3675.9||3666.4||0
1641929400000|2022-01-11 19:30:00|3674.4||3673.4||3674.4||3673.4||0
1641929700000|2022-01-11 19:35:00|3672.9||3672.9||3672.9||3672.9||0
1641930300000|2022-01-11 19:45:00|3680.9||3672.4||3680.9||3672.4||0
1641930600000|2022-01-11 19:50:00|3680.4||3670.4||3700.9||3670.4||0
1641930900000|2022-01-11 19:55:00|3700.9||3676.4||3700.9||3669.9||0
1641931200000|2022-01-11 20:00:00|3700.9||3675.9||3700.9||3675.9||0
1641931500000|2022-01-11 20:05:00|3700.9||3674.9||3700.9||3674.9||0
1641932100000|2022-01-11 20:15:00|3700.9||3673.9||3700.9||3673.9||0
1641932400000|2022-01-11 20:20:00|3681.9||3672.4||3700.9||3672.4||0
1641933000000|2022-01-11 20:30:00|3680.4||3670.9||3700.9||3670.9||0
1641933600000|2022-01-11 20:40:00|3678.9||3670.4||3678.9||3670.4||0
1641933900000|2022-01-11 20:45:00|3700.9||3693.9||3700.9||3668.9||0
1641934200000|2022-01-11 20:50:00|3693.4||3690.9||3700.9||3690.9||0
1641934500000|2022-01-11 20:55:00|3700.9||3687.4||3700.9||3687.4||0
1641970800000|2022-01-12 07:00:00|3699.9|3637.4|3699.9|3638.4|3700.9|3639.4|3699.4|3637.4|0
1641971400000|2022-01-12 07:10:00||3638.9||3638.9||3638.9||3638.9|0
1641971700000|2022-01-12 07:15:00|3699.4|3639.4|3698.9|3639.9|3699.4|3639.9|3698.9|3639.4|0
1641972600000|2022-01-12 07:30:00||3640.4||3639.9||3640.4||3639.9|0
1641973800000|2022-01-12 07:50:00|3699.4|3640.4|3700.9|3640.9|3701.4|3640.9|3699.4|3640.4|0
1641974100000|2022-01-12 07:55:00|3700.4|3641.4|3699.9|3650.4|3700.9|3650.9|3699.4|3640.9|0
1641974400000|2022-01-12 08:00:00|3690.9|3641.4|3666.4|3661.9|3692.4|3664.4|3666.4|3640.4|0
1641974700000|2022-01-12 08:05:00|3665.4|3661.4|3661.4|3656.4|3669.4|3662.4|3660.4|3655.9|1
1641975000000|2022-01-12 08:10:00|3661.9|3655.9|3651.9|3647.4|3663.9|3655.9|3651.9|3647.4|0
1641975300000|2022-01-12 08:15:00|3651.4|3647.9|3647.9|3642.4|3651.4|3647.9|3642.4|3637.9|6
1641975600000|2022-01-12 08:20:00|3647.4|3642.9|3656.4|3651.4|3658.9|3651.4|3646.9|3642.9|1
1641975900000|2022-01-12 08:25:00|3656.9|3650.9|3650.4|3644.4|3657.4|3651.4|3649.4|3644.4|0
1641976200000|2022-01-12 08:30:00|3649.9|3643.9|3650.4|3642.4|3650.4|3643.9|3645.9|3641.9|0
1641976500000|2022-01-12 08:35:00|3650.9|3643.4|3650.4|3645.4|3652.9|3645.4|3646.4|3642.4|0
1641976800000|2022-01-12 08:40:00|3649.9|3644.9|3652.4|3645.4|3652.4|3645.4|3649.4|3644.9|0
1641977100000|2022-01-12 08:45:00|3651.9|3642.9|3649.9|3642.9|3657.9|3643.4|3648.4|3634.9|0
1641977400000|2022-01-12 08:50:00|3649.4|3643.4|3653.9|3646.9|3653.9|3646.9|3649.4|3643.4|0
1641977700000|2022-01-12 08:55:00|3653.4|3646.4|3650.4|3644.9|3653.4|3646.4|3649.4|3644.9|0
1641978000000|2022-01-12 09:00:00|3650.9|3645.4|3654.9|3647.9|3654.9|3647.9|3650.9|3645.4|0
1641978300000|2022-01-12 09:05:00|3655.4|3648.4|3650.9|3646.4|3656.4|3648.9|3650.9|3646.4|0
1641978600000|2022-01-12 09:10:00|3649.9|3646.9|3640.9|3636.4|3649.9|3646.9|3639.9|3635.9|3
1641978900000|2022-01-12 09:15:00|3640.4|3635.9|3644.9|3638.4|3645.9|3638.4|3639.9|3635.9|0
1641979200000|2022-01-12 09:20:00|3645.4|3638.9|3654.9|3648.4|3655.9|3648.4|3645.4|3638.9|1
1641979500000|2022-01-12 09:25:00|3655.4|3648.9|3659.4|3652.4|3659.4|3652.4|3655.4|3648.9|0
1641979800000|2022-01-12 09:30:00|3659.9|3652.9|3661.9|3654.4|3661.9|3654.4|3655.4|3651.4|0
1641980100000|2022-01-12 09:35:00|3662.4|3654.9|3660.4|3656.4|3663.9|3657.4|3660.4|3654.9|0
1641980400000|2022-01-12 09:40:00|3660.9|3655.9|3659.4|3654.4|3660.9|3656.4|3659.4|3654.4|0
1641980700000|2022-01-12 09:45:00|3658.9|3655.4|3663.4|3656.4|3663.4|3656.4|3658.4|3655.4|0
1641981000000|2022-01-12 09:50:00|3662.9|3656.9|3667.4|3661.4|3667.9|3661.4|3662.4|3656.9|0
1641981300000|2022-01-12 09:55:00|3666.4|3660.9|3661.9|3657.4|3666.4|3660.9|3659.4|3656.9|51
1641981600000|2022-01-12 10:00:00|3662.4|3658.4|3662.9|3656.9|3663.4|3658.4|3662.4|3656.9|7
1641981900000|2022-01-12 10:05:00|3662.4|3657.4|3659.9|3653.4|3662.4|3657.4|3659.9|3653.4|0
1641982200000|2022-01-12 10:10:00|3660.4|3653.9|3664.4|3659.4|3664.4|3659.4|3660.4|3653.9|0
1641982500000|2022-01-12 10:15:00|3664.9|3659.9|3666.4|3661.4|3666.4|3662.4|3664.4|3659.4|2
1641982800000|2022-01-12 10:20:00|3666.9|3660.9|3665.4|3659.4|3666.9|3661.4|3665.4|3658.9|0
1641983100000|2022-01-12 10:25:00|3664.9|3658.9|3661.4|3655.4|3664.9|3658.9|3661.4|3655.4|0
1641983400000|2022-01-12 10:30:00|3660.9|3654.9|3654.9|3649.4|3660.9|3655.4|3654.9|3648.9|0
1641983700000|2022-01-12 10:35:00|3655.4|3648.9|3658.4|3653.4|3658.9|3654.4|3655.4|3648.9|0
1641984000000|2022-01-12 10:40:00|3658.9|3653.9|3658.4|3652.4|3659.9|3654.4|3658.4|3652.4|0
1641984300000|2022-01-12 10:45:00|3658.9|3652.9|3659.4|3653.4|3660.4|3654.4|3658.4|3652.9|0
1641984600000|2022-01-12 10:50:00|3658.9|3652.9|3658.9|3654.4|3658.9|3654.4|3656.4|3649.9|0
1641984900000|2022-01-12 10:55:00|3658.4|3653.9|3656.4|3652.4|3659.4|3655.4|3655.9|3652.4|27
1641985200000|2022-01-12 11:00:00|3657.4|3652.9|3660.4|3654.4|3660.9|3656.4|3657.4|3652.9|27
1641985500000|2022-01-12 11:05:00|3659.4|3654.9|3652.4|3649.4|3659.4|3654.9|3652.4|3649.4|0
1641985800000|2022-01-12 11:10:00|3651.9|3649.9|3652.4|3648.4|3652.4|3649.9|3651.4|3647.4|5
1641986100000|2022-01-12 11:15:00|3651.9|3647.9|3651.9|3646.4|3651.9|3648.4|3651.9|3646.4|0
1641986400000|2022-01-12 11:20:00|3649.4|3645.9|3650.4|3647.4|3651.9|3647.4|3649.4|3645.9|27
1641986700000|2022-01-12 11:25:00|3649.4|3646.9|3650.9|3646.9|3651.4|3647.9|3649.4|3645.9|5
1641987000000|2022-01-12 11:30:00|3651.4|3647.4|3651.9|3647.9|3652.4|3648.9|3651.4|3643.9|0
1641987300000|2022-01-12 11:35:00|3652.4|3648.4|3653.9|3648.4|3653.9|3649.9|3652.4|3647.9|0
1641987600000|2022-01-12 11:40:00|3653.4|3647.9|3652.9|3645.4|3653.4|3647.9|3652.9|3645.4|0
1641987900000|2022-01-12 11:45:00|3651.9|3644.9|3652.9|3648.4|3652.9|3648.9|3651.9|3644.9|0
1641988200000|2022-01-12 11:50:00||3648.9||3647.9||3648.9||3646.9|0
1641988500000|2022-01-12 11:55:00|3651.9|3647.4|3647.9|3639.9|3651.9|3647.9|3647.9|3639.9|0
1641988800000|2022-01-12 12:00:00|3649.9|3638.9|3645.9|3637.9|3654.9|3640.9|3645.9|3634.4|0
1641989100000|2022-01-12 12:05:00|3644.9|3637.4|3640.4|3633.9|3644.9|3638.9|3640.4|3633.4|23
1641989400000|2022-01-12 12:10:00|3640.9|3633.4|3643.4|3639.4|3643.4|3639.4|3640.4|3632.9|3
1641989700000|2022-01-12 12:15:00|3642.9|3639.9|3643.9|3637.4|3643.9|3640.4|3642.9|3637.4|0
1641990000000|2022-01-12 12:20:00|3644.4|3636.9|3644.9|3639.4|3644.9|3639.9|3644.4|3636.9|0
1641990300000|2022-01-12 12:25:00|3645.4|3639.9|3645.9|3641.4|3645.9|3641.4|3644.9|3639.9|0
1641990600000|2022-01-12 12:30:00|3646.4|3641.9|3650.9|3647.4|3651.4|3647.4|3646.4|3641.9|0
1641990900000|2022-01-12 12:35:00|3651.4|3647.9|3651.4|3646.9|3651.9|3648.4|3651.4|3646.9|0
1641991200000|2022-01-12 12:40:00||3647.4||3645.9||3647.9||3645.9|0
1641991500000|2022-01-12 12:45:00||3646.4||3647.4||3647.4||3646.4|0
1641991800000|2022-01-12 12:50:00|3651.9|3647.9|3651.4|3646.4|3651.9|3647.9|3651.4|3645.9|0
1641992100000|2022-01-12 12:55:00||3646.9||3646.9||3647.4||3646.4|0
1641992400000|2022-01-12 13:00:00||3647.4||3646.4||3647.4||3646.4|0
1641992700000|2022-01-12 13:05:00|3650.9|3643.9|3647.4|3640.9|3650.9|3643.9|3647.4|3640.9|21
1641993000000|2022-01-12 13:10:00|3646.9|3640.4|3647.4|3643.4|3647.9|3643.4|3646.4|3639.9|0
1641993300000|2022-01-12 13:15:00|3647.9||3648.9||3648.9||3647.4||0
1641993600000|2022-01-12 13:20:00|3649.4|3643.9|3651.4|3646.4|3651.4|3646.4|3649.4|3643.9|0
1641993900000|2022-01-12 13:25:00|3651.9|3646.9|3654.9|3643.4|3654.9|3647.4|3651.9|3643.4|0
1641994200000|2022-01-12 13:30:00|3654.4|3642.9|3653.4|3649.9|3655.9|3650.4|3648.4|3640.4|116
1641994500000|2022-01-12 13:35:00|3653.9|3649.4|3665.4|3662.4|3665.4|3662.4|3653.9|3649.4|24
1641994800000|2022-01-12 13:40:00|3665.9|3662.9|3662.9|3658.4|3666.9|3663.4|3661.9|3658.4|30
1641995100000|2022-01-12 13:45:00|3663.4|3657.9|3658.9|3654.9|3663.9|3657.9|3657.4|3654.4|0
1641995400000|2022-01-12 13:50:00|3659.9|3654.4|3664.4|3655.9|3664.4|3655.9|3657.4|3654.4|0
1641995700000|2022-01-12 13:55:00|3663.9|3656.9|3667.4|3663.4|3668.4|3664.4|3663.4|3656.9|10
1641996000000|2022-01-12 14:00:00|3666.9|3662.9|3669.4|3665.4|3671.9|3665.4|3666.4|3662.9|11
1641996300000|2022-01-12 14:05:00|3668.9|3664.9|3663.9|3658.9|3668.9|3665.4|3661.9|3658.4|10
1641996600000|2022-01-12 14:10:00|3664.4|3658.4|3664.9|3658.9|3664.9|3658.9|3661.9|3658.4|0
1641996900000|2022-01-12 14:15:00|3664.4|3659.9|3665.9|3661.9|3668.9|3661.9|3663.9|3659.9|0
1641997200000|2022-01-12 14:20:00|3665.4|3661.4|3668.9|3660.9|3668.9|3661.4|3664.4|3660.9|0
1641997500000|2022-01-12 14:25:00|3668.4|3661.4|3668.4|3662.9|3670.9|3662.9|3667.9|3661.4|0
1641997800000|2022-01-12 14:30:00|3668.9|3663.4|3674.4|3671.4|3677.9|3671.9|3668.4|3663.4|1
1641998100000|2022-01-12 14:35:00|3673.9|3669.9|3674.4|3670.9|3678.4|3670.9|3668.9|3664.9|1
1641998400000|2022-01-12 14:40:00|3674.9|3670.4|3661.9|3657.9|3674.9|3670.4|3661.4|3657.4|0
1641998700000|2022-01-12 14:45:00|3662.4|3657.4|3660.9|3654.4|3663.9|3657.4|3656.9|3652.9|0
1641999000000|2022-01-12 14:50:00|3661.4|3654.9|3667.9|3661.4|3668.4|3661.4|3659.9|3654.9|0
1641999300000|2022-01-12 14:55:00|3668.4|3661.9|3675.4|3666.4|3675.4|3666.4|3666.4|3661.9|0
1641999600000|2022-01-12 15:00:00|3676.4|3667.4|3670.9|3666.4|3676.4|3668.4|3670.4|3666.4|0
1641999900000|2022-01-12 15:05:00|3670.4|3665.9|3670.4|3664.4|3671.9|3665.9|3666.4|3662.9|0
1642000200000|2022-01-12 15:10:00|3669.9|3664.9|3672.9|3666.4|3673.9|3666.4|3669.9|3664.9|0
1642000500000|2022-01-12 15:15:00|3672.4|3666.9|3674.9|3667.4|3674.9|3667.4|3670.4|3666.9|17
1642000800000|2022-01-12 15:20:00|3675.4|3667.9|3676.9|3670.4|3677.9|3670.4|3673.9|3667.9|0
1642001100000|2022-01-12 15:25:00|3676.4|3669.9|3676.4|3670.4|3676.9|3670.4|3673.4|3669.9|0
1642001400000|2022-01-12 15:30:00|3675.9|3669.9|3670.4|3664.4|3675.9|3669.9|3666.4|3663.9|0
1642001700000|2022-01-12 15:35:00|3669.9|3663.9|3662.4|3658.4|3669.9|3663.9|3662.4|3658.4|2
1642002000000|2022-01-12 15:40:00|3662.9|3657.9|3659.9|3653.4|3663.4|3657.9|3656.4|3652.9|0
1642002300000|2022-01-12 15:45:00|3659.4|3653.9|3661.4|3654.4|3662.9|3654.4|3658.9|3653.9|0
1642002600000|2022-01-12 15:50:00|3661.9|3654.9|3661.9|3656.4|3663.9|3656.4|3660.4|3654.9|0
1642002900000|2022-01-12 15:55:00|3661.4|3655.9|3658.9|3655.4|3661.9|3656.4|3658.9|3654.9|0
1642003200000|2022-01-12 16:00:00|3659.4|3654.9|3656.9|3653.4|3663.9|3654.9|3656.9|3653.4|0
1642003500000|2022-01-12 16:05:00|3656.4|3652.9|3651.4|3645.9|3656.4|3652.9|3647.9|3645.4|16
1642003800000|2022-01-12 16:10:00|3650.9|3646.4|3650.4|3646.9|3654.4|3646.9|3650.4|3646.4|0
1642004100000|2022-01-12 16:15:00|3650.9|3647.4|3652.9|3647.9|3653.4|3647.9|3649.9|3646.9|4
1642004400000|2022-01-12 16:20:00|3652.4|3648.4|3653.4|3648.9|3653.4|3648.9|3651.4|3648.4|13
1642004700000|2022-01-12 16:25:00|3653.9|3648.4|3677.4|3642.9|3677.4|3648.4|3650.9|3642.9|36
1642005000000|2022-01-12 16:30:00|3676.9|3643.4|3659.4|3644.9|3676.9|3644.9|3658.9|3642.9|15
1642005300000|2022-01-12 16:35:00|3659.9|3644.4|3662.4|3640.9|3664.4|3644.4|3659.9|3638.4|10
1642005600000|2022-01-12 16:40:00|3665.4|3638.4|3673.4|3638.4|3673.9|3638.4|3665.4|3638.4|0
1642005900000|2022-01-12 16:45:00|3677.4|3636.9|3672.9|3636.9|3677.4|3636.9|3672.9|3636.9|0
1642006200000|2022-01-12 16:50:00|3672.4|3622.9|3672.4|3636.9|3672.4|3636.9|3672.4|3622.9|0
1642006500000|2022-01-12 16:55:00|3675.4||3671.9||3675.4||3671.9||0
1642006800000|2022-01-12 17:00:00|3675.4||3674.9||3675.4||3674.9||0
1642008600000|2022-01-12 17:30:00|3674.4|3507.9|3674.4|3636.9|3674.4|3636.9|3674.4|3507.9|0
1642010100000|2022-01-12 17:55:00|3677.4|3628.9|3674.9|3636.9|3677.4|3636.9|3674.9|3628.9|0
1642010400000|2022-01-12 18:00:00|3677.4|3621.9|3690.9|3621.9|3691.4|3621.9|3677.4|3507.9|0
1642011000000|2022-01-12 18:10:00|3693.4||3690.4||3693.4||3690.4||0
1642011300000|2022-01-12 18:15:00|3693.4||3689.9||3693.4||3689.9||0
1642011600000|2022-01-12 18:20:00|3693.4||3688.9||3693.4||3688.9||0
1642014300000|2022-01-12 19:05:00|3688.4|3613.9|3688.4|3621.9|3688.4|3621.9|3688.4|3613.9|0
1642015200000|2022-01-12 19:20:00|3687.9|3613.9|3687.9|3621.9|3687.9|3621.9|3687.9|3613.9|0
1642015800000|2022-01-12 19:30:00|3687.4|3613.9|3687.4|3621.9|3687.4|3621.9|3687.4|3613.9|0
1642016100000|2022-01-12 19:35:00|3691.4||3686.9||3691.4||3686.9||0
1642016400000|2022-01-12 19:40:00|3686.4|3507.9|3686.4|3621.9|3686.4|3621.9|3686.4|3507.9|0
1642016700000|2022-01-12 19:45:00|3685.9|3613.9|3685.9|3621.9|3685.9|3621.9|3685.9|3613.9|0
1642017000000|2022-01-12 19:50:00|3685.4|3613.9|3684.9|3621.9|3685.4|3621.9|3684.9|3613.9|0
1642017300000|2022-01-12 19:55:00|3684.4|3613.9|3683.9|3621.9|3684.4|3621.9|3683.9|3613.9|0
1642017600000|2022-01-12 20:00:00|3687.4|3613.9|3682.4|3621.9|3687.4|3621.9|3682.4|3613.9|0
1642018800000|2022-01-12 20:20:00|3685.4|3507.9|3680.4|3621.9|3685.4|3621.9|3680.4|3507.9|0
1642019100000|2022-01-12 20:25:00|3679.9|3613.9|3679.9|3621.9|3679.9|3621.9|3679.9|3613.9|0
1642019400000|2022-01-12 20:30:00|3679.4|3613.9|3678.4|3621.9|3683.4|3621.9|3678.4|3613.9|0
1642020000000|2022-01-12 20:40:00|||||||||1
1642020300000|2022-01-12 20:45:00|3677.9|3622.9|3670.4|3617.9|3700.9|3625.9|3670.4|3617.9|0
1642020600000|2022-01-12 20:50:00|3694.9|3609.4|3693.9|3634.4|3697.4|3634.4|3693.9|3507.9|0
1642020900000|2022-01-12 20:55:00|3693.4|3626.4|3691.9|3634.4|3697.4|3634.4|3691.9|3626.4|0
1642057200000|2022-01-13 07:00:00|3667.4|3627.4|3643.4|3628.4|3667.4|3628.4|3643.4|3627.4|0
1642058100000|2022-01-13 07:15:00|3642.9||3642.9||3642.9||3642.9||0
1642058400000|2022-01-13 07:20:00|3643.4||3642.9||3643.4||3642.9||0
1642060500000|2022-01-13 07:55:00|3647.4|3627.9|3654.9|3632.9|3672.4|3632.9|3647.4|3627.9|0
1642060800000|2022-01-13 08:00:00|3654.4|3632.4|3632.9|3627.9|3654.4|3632.9|3630.4|3627.4|10
1642061100000|2022-01-13 08:05:00|3633.4|3628.4|3628.4|3623.4|3636.4|3631.9|3623.9|3619.9|1
1642061400000|2022-01-13 08:10:00|3628.9|3623.9|3637.4|3633.4|3637.4|3633.4|3626.4|3623.4|0
1642061700000|2022-01-13 08:15:00|3637.9|3633.9|3642.4|3637.4|3642.4|3637.4|3636.4|3632.9|0
1642062000000|2022-01-13 08:20:00|3642.9|3637.9|3640.4|3636.4|3642.9|3638.4|3635.9|3631.9|0
1642062300000|2022-01-13 08:25:00|3640.9|3637.4|3642.9|3639.4|3643.4|3639.4|3639.9|3637.4|0
1642062600000|2022-01-13 08:30:00|3643.4|3638.9|3642.4|3636.9|3643.9|3639.4|3640.4|3636.9|5
1642062900000|2022-01-13 08:35:00|3641.9|3636.4|3640.4|3634.4|3641.9|3636.4|3638.9|3632.4|1
1642063200000|2022-01-13 08:40:00|3640.9|3634.9|3640.9|3635.4|3640.9|3635.4|3639.4|3633.4|0
1642063500000|2022-01-13 08:45:00|3640.4|3635.9|3639.9|3633.4|3644.4|3639.4|3639.9|3633.4|0
1642063800000|2022-01-13 08:50:00|3639.4|3632.9|3632.4|3626.4|3639.4|3632.9|3632.4|3625.9|0
1642064100000|2022-01-13 08:55:00|3632.9|3626.9|3634.4|3628.4|3634.9|3629.4|3632.4|3626.9|0
1642064400000|2022-01-13 09:00:00|3633.9|3628.9|3633.4|3627.4|3633.9|3629.4|3633.4|3627.4|0
1642064700000|2022-01-13 09:05:00|3632.4|3626.9|3634.9|3631.4|3635.4|3631.4|3631.4|3625.4|0
1642065000000|2022-01-13 09:10:00|3633.9|3630.9|3632.9|3627.9|3633.9|3630.9|3632.9|3626.4|0
1642065300000|2022-01-13 09:15:00|3633.4|3628.4|3639.9|3635.4|3639.9|3635.4|3633.4|3628.4|0
1642065600000|2022-01-13 09:20:00|3640.4|3635.9|3638.4|3634.9|3643.9|3639.4|3638.4|3634.9|0
1642065900000|2022-01-13 09:25:00|3637.9|3634.4|3638.4|3635.4|3638.4|3635.4|3637.9|3633.4|0
1642066200000|2022-01-13 09:30:00|3639.9|3634.9|3640.9|3636.4|3640.9|3636.9|3639.4|3634.4|5
1642066500000|2022-01-13 09:35:00|3640.4|3635.9|3638.9|3632.9|3640.4|3635.9|3638.9|3632.9|4
1642066800000|2022-01-13 09:40:00|3638.4|3632.4|3637.9|3632.4|3638.4|3633.4|3637.9|3631.9|0
1642067100000|2022-01-13 09:45:00|3637.4|3632.9|3635.9|3630.4|3637.4|3633.4|3635.9|3629.4|0
1642067400000|2022-01-13 09:50:00|3635.4|3629.9|3635.4|3629.4|3635.4|3632.4|3635.4|3629.4|0
1642067700000|2022-01-13 09:55:00|3634.9|3629.9|3633.9|3630.4|3634.9|3630.4|3632.4|3627.9|1
1642068000000|2022-01-13 10:00:00|3634.4|3630.9|3635.4|3629.4|3635.4|3631.4|3634.4|3628.9|0
1642068300000|2022-01-13 10:05:00|3634.9|3628.9|3631.9|3626.9|3634.9|3628.9|3631.9|3625.9|1
1642068600000|2022-01-13 10:10:00|3631.4|3626.4|3631.4|3628.4|3631.4|3628.4|3630.9|3625.4|0
1642068900000|2022-01-13 10:15:00|3632.9|3628.9|3634.9|3630.4|3634.9|3630.4|3632.9|3628.4|1
1642069200000|2022-01-13 10:20:00|3635.4|3630.9|3633.4|3627.4|3635.9|3631.4|3633.4|3627.4|0
1642069500000|2022-01-13 10:25:00|3633.9|3627.9|3638.4|3633.4|3638.4|3633.4|3633.9|3627.9|0
1642069800000|2022-01-13 10:30:00|3637.9|3633.9|3638.9|3633.4|3638.9|3634.4|3637.9|3633.4|0
1642070100000|2022-01-13 10:35:00|3638.4|3632.9|3636.9|3631.4|3638.4|3633.4|3636.9|3630.9|0
1642070400000|2022-01-13 10:40:00|3637.4|3630.9|3635.9|3631.4|3637.9|3633.4|3635.9|3629.4|0
1642070700000|2022-01-13 10:45:00|3636.4|3631.9|3638.9|3635.4|3639.4|3635.9|3636.4|3631.9|0
1642071000000|2022-01-13 10:50:00||3634.9||3633.4||3635.4||3632.9|0
1642071300000|2022-01-13 10:55:00||3632.9||3634.4||3634.4||3632.4|0
1642071600000|2022-01-13 11:00:00|3639.4|3634.9|3639.9|3635.4|3639.9|3635.4|3639.4|3634.4|0
1642071900000|2022-01-13 11:05:00||3634.9||3635.4||3635.4||3633.4|0
1642072200000|2022-01-13 11:10:00|3640.4|3634.9|3640.9|3634.9|3640.9|3636.4|3640.4|3634.9|0
1642072500000|2022-01-13 11:15:00|3639.9|3634.4|3635.4|3624.4|3643.9|3634.4|3635.4|3624.4|0
1642072800000|2022-01-13 11:20:00|3634.9|3624.9|3633.4|3628.4|3641.4|3628.4|3633.4|3623.9|0
1642073100000|2022-01-13 11:25:00|3632.9|3627.9|3632.4|3626.4|3632.9|3628.4|3632.4|3626.4|0
1642073400000|2022-01-13 11:30:00|3631.9|3625.9|3631.4|3626.4|3631.9|3626.4|3631.4|3624.9|0
1642073700000|2022-01-13 11:35:00|3631.9|3625.9|3632.4|3628.4|3632.9|3628.4|3631.4|3625.9|0
1642074000000|2022-01-13 11:40:00|3632.9|3628.9|3634.4|3630.4|3634.9|3630.4|3632.4|3628.9|0
1642074300000|2022-01-13 11:45:00|3634.9|3629.9|3634.4|3629.9|3634.9|3630.4|3634.4|3629.4|0
1642074600000|2022-01-13 11:50:00|3634.9|3629.4|3634.9|3631.4|3635.4|3631.4|3634.4|3628.9|0
1642074900000|2022-01-13 11:55:00|3635.4|3630.9|3635.9|3631.9|3636.4|3632.4|3635.4|3629.4|0
1642075200000|2022-01-13 12:00:00|3638.4|3623.9|3638.4|3633.4|3656.9|3633.9|3638.4|3623.9|0
1642075500000|2022-01-13 12:05:00||3633.9||3632.9||3633.9||3632.9|0
1642075800000|2022-01-13 12:10:00||3633.4||3632.4||3633.9||3632.4|0
1642076100000|2022-01-13 12:15:00|3637.9|3632.9|3635.4|3630.4|3637.9|3632.9|3635.4|3629.4|0
1642076400000|2022-01-13 12:20:00|3634.4|3630.9|3634.4|3629.4|3634.4|3630.9|3634.4|3628.4|0
1642076700000|2022-01-13 12:25:00||3628.9||3628.4||3628.9||3627.9|0
1642077000000|2022-01-13 12:30:00|3633.9|3627.9|3630.4|3625.4|3633.9|3627.9|3630.4|3624.4|0
1642077300000|2022-01-13 12:35:00||3625.9||3625.9||3625.9||3625.9|0
1642077600000|2022-01-13 12:40:00|3630.9|3626.4|3631.9|3627.9|3631.9|3627.9|3630.4|3625.4|0
1642077900000|2022-01-13 12:45:00|3631.4|3627.4|3633.4|3628.9|3633.4|3628.9|3631.4|3626.9|0
1642078200000|2022-01-13 12:50:00||3628.4||3627.9||3628.4||3627.4|0
1642078500000|2022-01-13 12:55:00||3627.4||3626.9||3627.9||3626.9|0
1642078800000|2022-01-13 13:00:00||3627.4||3628.9||3628.9||3627.4|0
1642079100000|2022-01-13 13:05:00||3628.4||3627.4||3628.4||3626.9|0
1642079400000|2022-01-13 13:10:00||3627.9||3627.9||3627.9||3627.4|0
1642079700000|2022-01-13 13:15:00||3628.4||3628.4||3628.9||3627.4|0
1642080000000|2022-01-13 13:20:00|3633.9|3628.9|3634.4|3628.9|3634.4|3629.9|3633.9|3627.9|0
1642080300000|2022-01-13 13:25:00|3635.9|3628.4|3636.4|3624.9|3636.4|3628.4|3635.9|3624.9|0
1642080600000|2022-01-13 13:30:00|3636.9|3625.4|3636.9|3632.4|3638.4|3632.4|3636.9|3624.9|0
1642080900000|2022-01-13 13:35:00|3637.4|3632.9|3639.4|3634.4|3639.9|3635.4|3637.4|3632.9|0
1642081200000|2022-01-13 13:40:00|3639.9|3634.9|3639.9|3635.4|3640.4|3636.4|3639.4|3634.9|0
1642081500000|2022-01-13 13:45:00||3635.9||3634.4||3636.4||3633.9|11
1642081800000|2022-01-13 13:50:00|3638.9|3634.9|3637.9|3632.4|3638.9|3635.4|3637.9|3631.9|0
1642082100000|2022-01-13 13:55:00|3638.4|3632.9|3639.4|3634.4|3639.4|3634.4|3637.9|3632.9|1
1642082400000|2022-01-13 14:00:00|3638.9|3634.9|3642.4|3637.4|3642.4|3637.4|3638.9|3634.9|0
1642082700000|2022-01-13 14:05:00|3642.9|3637.9|3645.9|3641.4|3645.9|3641.4|3642.9|3637.9|0
1642083000000|2022-01-13 14:10:00|3646.4|3641.9|3646.9|3641.9|3647.4|3642.4|3646.4|3641.9|0
1642083300000|2022-01-13 14:15:00|3646.4|3642.4|3643.9|3638.4|3646.4|3642.4|3643.9|3637.9|3
1642083600000|2022-01-13 14:20:00|3643.4|3637.9|3642.9|3637.4|3643.4|3637.9|3642.9|3637.4|0
1642083900000|2022-01-13 14:25:00|3642.4|3636.9|3640.4|3634.4|3642.4|3636.9|3640.4|3633.9|4
1642084200000|2022-01-13 14:30:00|3639.4|3633.9|3634.4|3628.4|3639.4|3634.4|3634.4|3628.4|1
1642084500000|2022-01-13 14:35:00|3633.4|3627.9|3629.4|3624.9|3633.4|3627.9|3625.4|3619.4|0
1642084800000|2022-01-13 14:40:00|3629.9|3624.4|3631.9|3626.9|3631.9|3626.9|3628.4|3622.9|0
1642085100000|2022-01-13 14:45:00|3631.4|3627.4|3635.4|3629.9|3635.4|3630.9|3631.4|3625.9|0
1642085400000|2022-01-13 14:50:00|3634.9|3629.4|3627.4|3622.9|3634.9|3629.9|3627.4|3621.9|0
1642085700000|2022-01-13 14:55:00|3627.9|3623.4|3625.4|3621.4|3627.9|3623.9|3624.4|3618.9|0
1642086000000|2022-01-13 15:00:00|3625.9|3620.9|3613.4|3607.4|3625.9|3620.9|3613.4|3606.9|0
1642086300000|2022-01-13 15:05:00|3612.9|3606.9|3611.4|3605.9|3612.9|3607.4|3611.4|3605.9|1
1642086600000|2022-01-13 15:10:00|3610.4|3605.4|3604.4|3599.9|3610.4|3605.4|3604.4|3598.9|1
1642086900000|2022-01-13 15:15:00|3604.9|3599.4|3602.4|3597.9|3605.9|3601.4|3602.4|3596.4|0
1642087200000|2022-01-13 15:20:00|3602.9|3598.4|3601.4|3597.4|3605.4|3601.9|3601.4|3595.9|0
1642087500000|2022-01-13 15:25:00|3601.9|3597.9|3603.4|3599.4|3603.4|3599.4|3601.9|3596.4|0
1642087800000|2022-01-13 15:30:00|3602.9|3598.9|3602.4|3582.9|3646.4|3599.4|3595.4|3579.9|0
1642088100000|2022-01-13 15:35:00|3599.9|3583.4|3589.4|3584.4|3600.9|3589.4|3589.4|3582.9|6
1642088400000|2022-01-13 15:40:00|3588.9|3583.9|3589.4|3583.4|3589.4|3584.4|3587.9|3581.9|0
1642088700000|2022-01-13 15:45:00|3588.4|3582.9|3585.4|3580.4|3588.4|3583.9|3585.4|3579.9|0
1642089000000|2022-01-13 15:50:00|3584.4|3579.9|3582.4|3576.4|3584.4|3579.9|3581.4|3575.9|0
1642089300000|2022-01-13 15:55:00|3582.9|3576.9|3585.4|3580.9|3585.4|3581.4|3582.4|3576.9|111
1642089600000|2022-01-13 16:00:00|3586.4|3581.4|3587.4|3581.9|3589.4|3586.4|3586.4|3579.9|4
1642089900000|2022-01-13 16:05:00||3581.4||3581.4||3581.9||3580.4|0
1642090200000|2022-01-13 16:10:00|3586.9|3581.9|3584.9|3581.4|3586.9|3581.9|3583.4|3579.9|3
1642090500000|2022-01-13 16:15:00|3585.4|3581.9|3581.9|3578.9|3585.9|3582.4|3581.9|3578.9|2
1642090800000|2022-01-13 16:20:00|3583.4|3579.4|3587.4|3582.4|3587.4|3582.4|3583.4|3579.4|5
1642091100000|2022-01-13 16:25:00|3587.9|3582.9|3596.9|3582.9|3596.9|3585.4|3586.4|3582.9|14
1642091400000|2022-01-13 16:30:00|3596.4|3582.4|3605.9|3581.4|3605.9|3582.4|3594.9|3579.4|0
1642091700000|2022-01-13 16:35:00|3605.4|3580.9|3610.9|3584.9|3611.9|3586.4|3599.4|3576.4|0
1642092000000|2022-01-13 16:40:00|3610.4|3577.4|3609.9|3582.9|3611.9|3585.4|3601.4|3577.4|0
1642092300000|2022-01-13 16:45:00|3609.4|3583.4|3611.9|3578.4|3612.4|3584.9|3607.9|3570.4|0
1642092600000|2022-01-13 16:50:00|3619.9||3610.4||3619.9||3610.4||0
1642093200000|2022-01-13 17:00:00|3618.4|3577.9|3609.9|3577.9|3618.4|3577.9|3609.9|3577.9|0
1642093500000|2022-01-13 17:05:00||3570.4||3570.9||3570.9||3570.4|0
1642093800000|2022-01-13 17:10:00|3609.4|3566.9|3609.4|3568.9|3609.4|3568.9|3609.4|3566.9|0
1642094100000|2022-01-13 17:15:00|3608.9|3566.9|3608.9|3566.4|3608.9|3566.9|3608.9|3566.4|0
1642094700000|2022-01-13 17:25:00|3616.9|3563.4|3608.4|3563.4|3616.9|3563.9|3608.4|3563.4|0
1642095000000|2022-01-13 17:30:00|3628.4|3563.9|3606.4|3563.9|3628.4|3563.9|3606.4|3563.9|0
1642095300000|2022-01-13 17:35:00|3613.9||3605.9||3613.9||3605.9||0
1642095600000|2022-01-13 17:40:00|3630.4||3605.4||3630.4||3605.4||0
1642095900000|2022-01-13 17:45:00|3604.9|3563.4|3604.4|3563.4|3612.4|3563.4|3604.4|3563.4|0
1642096200000|2022-01-13 17:50:00||3563.9||3563.4||3563.9||3563.4|0
1642096500000|2022-01-13 17:55:00|3611.9|3563.9|3603.9|3563.9|3611.9|3563.9|3603.9|3563.9|0
1642096800000|2022-01-13 18:00:00|3611.4|3563.4|3629.9|3563.9|3629.9|3563.9|3611.4|3563.4|0
1642097100000|2022-01-13 18:05:00|3631.9||3628.9||3631.9||3628.9||0
1642097400000|2022-01-13 18:10:00|3636.9|3564.4|3628.4|3566.4|3636.9|3566.4|3628.4|3564.4|0
1642097700000|2022-01-13 18:15:00||3566.9||3566.9||3566.9||3566.9|0
1642098000000|2022-01-13 18:20:00|3627.9|3566.4|3627.9|3566.9|3627.9|3566.9|3627.9|3566.4|0
1642098300000|2022-01-13 18:25:00|3635.9|3567.4|3627.4|3567.9|3635.9|3567.9|3627.4|3567.4|0
1642098900000|2022-01-13 18:35:00||3566.4||3566.4||3566.4||3566.4|0
1642099500000|2022-01-13 18:45:00|3631.9||3626.4||3631.9||3626.4||0
1642099800000|2022-01-13 18:50:00|3631.9||3625.9||3631.9||3625.9||0
1642100100000|2022-01-13 18:55:00|3631.9|3566.9|3625.4|3566.9|3631.9|3566.9|3625.4|3566.9|0
1642101000000|2022-01-13 19:10:00|3633.4||3624.9||3633.4||3624.9||0
1642101300000|2022-01-13 19:15:00||3566.4||3566.4||3566.4||3566.4|0
1642101600000|2022-01-13 19:20:00|3632.9||3623.9||3632.9||3623.9||0
1642101900000|2022-01-13 19:25:00|3631.9||3623.4||3631.9||3623.4||0
1642102500000|2022-01-13 19:35:00|3628.9||3622.9||3628.9||3622.9||0
1642103400000|2022-01-13 19:50:00|3630.9||3622.4||3630.9||3622.4||0
1642104300000|2022-01-13 20:05:00|3625.9||3621.4||3625.9||3621.4||0
1642104600000|2022-01-13 20:10:00|3623.4||3620.9||3623.4||3620.9||0
1642104900000|2022-01-13 20:15:00|3628.4||3620.4||3628.4||3620.4||0
1642105200000|2022-01-13 20:20:00|3623.4||3619.9||3623.4||3619.9||0
1642105800000|2022-01-13 20:30:00|3627.4||3618.9||3627.4||3618.9||0
1642106100000|2022-01-13 20:35:00|3626.4||3618.4||3626.4||3618.4||0
1642106400000|2022-01-13 20:40:00|3625.9||3616.9||3625.9||3616.9||0
1642106700000|2022-01-13 20:45:00|3616.4|3563.4|3615.4|3563.4|3623.9|3563.4|3615.4|3563.4|0
1642107000000|2022-01-13 20:50:00|3622.9|3562.4|3614.9|3562.4|3622.9|3562.4|3614.9|3562.4|0
1642107300000|2022-01-13 20:55:00|3614.4||3612.4||3620.4||3612.4||0
1642143600000|2022-01-14 07:00:00|3598.4|3541.4|3653.4|3507.9|3701.4|3543.4|3597.9|3507.9|0
1642143900000|2022-01-14 07:05:00|3627.4|3552.4|3627.4|3552.4|3627.4|3552.4|3627.4|3552.4|0
1642144200000|2022-01-14 07:10:00|3626.9|3552.9|3626.9|3552.9|3626.9|3552.9|3626.9|3552.9|0
1642144500000|2022-01-14 07:15:00|3625.4|3554.9|3624.9|3555.4|3625.4|3555.4|3624.9|3554.9|0
1642145400000|2022-01-14 07:30:00|3624.4||3624.4||3624.4||3624.4||0
1642146600000|2022-01-14 07:50:00|3623.9||3604.4||3623.9||3602.9||0
1642147200000|2022-01-14 08:00:00|3603.9|3544.9|3548.4|3541.9|3603.9|3548.4|3548.4|3535.4|0
1642147500000|2022-01-14 08:05:00|3547.9|3541.4|3559.4|3554.9|3559.9|3555.4|3543.9|3538.9|20
1642147800000|2022-01-14 08:10:00|3559.9|3554.4|3558.4|3552.9|3559.9|3556.4|3553.9|3546.9|5
1642148100000|2022-01-14 08:15:00|3557.9|3553.9|3562.9|3558.9|3563.4|3559.4|3555.4|3548.9|0
1642148400000|2022-01-14 08:20:00|3563.4|3559.4|3555.9|3551.9|3566.4|3561.9|3554.9|3549.4|50
1642148700000|2022-01-14 08:25:00|3556.4|3551.4|3555.9|3550.9|3560.9|3555.9|3555.9|3549.9|0
1642149000000|2022-01-14 08:30:00|3556.4|3551.9|3560.4|3550.4|3569.9|3556.9|3555.9|3548.9|0
1642149300000|2022-01-14 08:35:00|3560.9|3549.4|3554.4|3549.9|3566.4|3551.9|3554.4|3548.9|3
1642149600000|2022-01-14 08:40:00|3553.9|3549.4|3559.9|3549.9|3564.4|3550.9|3551.4|3545.9|6
1642149900000|2022-01-14 08:45:00|3560.4|3550.4|3563.9|3558.9|3567.9|3558.9|3557.4|3549.4|0
1642150200000|2022-01-14 08:50:00|3563.4|3559.4|3559.4|3554.4|3565.9|3560.9|3557.4|3551.9|0
1642150500000|2022-01-14 08:55:00|3559.9|3554.9|3565.4|3560.4|3565.9|3560.4|3559.9|3554.9|0
1642150800000|2022-01-14 09:00:00|3565.9|3559.9|3569.4|3564.4|3569.4|3564.4|3564.4|3558.4|0
1642151100000|2022-01-14 09:05:00|3569.9|3563.9|3564.4|3559.4|3569.9|3564.4|3564.4|3558.9|2
1642151400000|2022-01-14 09:10:00|3565.4|3557.4|3560.9|3556.4|3587.9|3559.4|3560.9|3549.9|0
1642151700000|2022-01-14 09:15:00|3561.4|3555.9|3561.9|3556.9|3562.9|3557.4|3558.9|3553.9|2
1642152000000|2022-01-14 09:20:00|3562.4|3557.4|3560.4|3555.4|3564.9|3558.4|3560.4|3555.4|0
1642152300000|2022-01-14 09:25:00|3559.9|3554.9|3557.4|3552.9|3559.9|3554.9|3552.4|3548.4|3
1642152600000|2022-01-14 09:30:00|3557.9|3553.4|3566.4|3560.9|3566.4|3560.9|3557.9|3553.4|0
1642152900000|2022-01-14 09:35:00|3566.9|3561.9|3563.9|3558.9|3570.4|3564.9|3563.9|3558.4|0
1642153200000|2022-01-14 09:40:00|3563.4|3558.4|3562.9|3557.9|3564.4|3558.9|3561.9|3557.4|0
1642153500000|2022-01-14 09:45:00|3561.9|3557.4|3555.4|3549.9|3561.9|3557.9|3555.4|3549.9|2
1642153800000|2022-01-14 09:50:00|3556.4|3550.4|3556.4|3551.9|3557.4|3552.9|3554.4|3549.4|1
1642154100000|2022-01-14 09:55:00|3556.9|3552.4|3558.4|3552.9|3558.9|3553.9|3556.9|3552.4|0
1642154400000|2022-01-14 10:00:00|3557.9|3552.4|3547.4|3542.4|3557.9|3552.4|3547.4|3542.4|0
1642154700000|2022-01-14 10:05:00|3547.9|3542.9|3551.4|3546.9|3551.9|3546.9|3547.4|3542.9|0
1642155000000|2022-01-14 10:10:00|3551.9|3546.4|3549.9|3535.4|3554.4|3546.4|3547.4|3535.4|1
1642155300000|2022-01-14 10:15:00|3549.4|3535.9|3537.4|3532.9|3549.4|3536.9|3537.4|3532.4|4
1642155600000|2022-01-14 10:20:00|3537.9|3532.4|3535.9|3531.4|3583.9|3533.9|3534.9|3508.4|3
1642155900000|2022-01-14 10:25:00|3535.4|3530.9|3533.9|3528.9|3535.4|3530.9|3531.9|3527.4|2
1642156200000|2022-01-14 10:30:00|3533.4|3528.4|3534.9|3529.9|3535.4|3530.4|3530.4|3527.4|6
1642156500000|2022-01-14 10:35:00|3535.4|3530.4|3538.4|3535.9|3538.9|3536.4|3534.9|3530.4|12
1642156800000|2022-01-14 10:40:00|3538.9|3536.4|3537.4|3532.4|3541.9|3537.9|3534.4|3530.4|4
1642157100000|2022-01-14 10:45:00|3537.9|3532.9|3543.4|3538.4|3543.4|3538.4|3535.4|3532.9|20
1642157400000|2022-01-14 10:50:00|3542.9|3537.9|3538.9|3533.4|3543.4|3537.9|3538.9|3533.4|4
1642157700000|2022-01-14 10:55:00|3539.4|3533.9|3543.9|3539.4|3545.4|3540.4|3539.4|3533.9|0
1642158000000|2022-01-14 11:00:00|3543.4|3538.9|3547.4|3541.9|3547.4|3541.9|3542.9|3538.4|2
1642158300000|2022-01-14 11:05:00|3547.9|3541.4|3541.9|3539.4|3548.4|3541.4|3541.4|3538.9|55
1642158600000|2022-01-14 11:10:00|3542.4|3539.9|3540.9|3538.4|3542.4|3539.9|3540.9|3538.4|43
1642158900000|2022-01-14 11:15:00|3540.4|3537.9|3543.4|3539.4|3543.9|3540.4|3540.4|3536.4|67
1642159200000|2022-01-14 11:20:00|3542.4|3538.9|3542.4|3538.9|3542.4|3539.4|3540.9|3537.4|1
1642159500000|2022-01-14 11:25:00|3541.9|3538.4|3541.9|3535.4|3542.4|3538.9|3541.9|3535.4|3
1642159800000|2022-01-14 11:30:00|3541.4|3535.9|3534.9|3531.9|3541.4|3536.4|3532.9|3530.4|29
1642160100000|2022-01-14 11:35:00|3535.9|3531.4|3538.9|3532.9|3538.9|3536.4|3535.9|3530.9|21
1642160400000|2022-01-14 11:40:00|3538.4|3533.4|3537.9|3534.4|3538.4|3534.9|3537.9|3530.9|0
1642160700000|2022-01-14 11:45:00|3538.4|3533.9|3542.4|3538.4|3542.4|3538.4|3538.4|3532.9|0
1642161000000|2022-01-14 11:50:00|3541.9|3537.9|3540.9|3535.4|3541.9|3537.9|3540.9|3535.4|0
1642161300000|2022-01-14 11:55:00|3540.4|3534.9|3538.9|3532.9|3540.4|3535.4|3538.9|3532.4|0
1642161600000|2022-01-14 12:00:00|3553.4|3531.4|3536.4|3531.4|3553.4|3535.4|3536.4|3527.9|14
1642161900000|2022-01-14 12:05:00|3536.9|3531.9|3536.4|3531.4|3538.9|3534.4|3536.4|3530.9|0
1642162200000|2022-01-14 12:10:00||3531.9||3531.9||3531.9||3530.4|1
1642162500000|2022-01-14 12:15:00||3531.4||3531.4||3531.9||3529.9|0
1642162800000|2022-01-14 12:20:00|3535.9|3530.9|3535.4|3530.9|3535.9|3531.4|3534.4|3527.9|0
1642163100000|2022-01-14 12:25:00|3534.9|3530.4|3531.4|3525.4|3534.9|3530.4|3531.4|3525.4|0
1642163400000|2022-01-14 12:30:00|3530.4|3524.9|3528.4|3522.9|3530.4|3524.9|3528.4|3522.4|1
1642163700000|2022-01-14 12:35:00|3527.9|3522.4|3529.4|3524.9|3529.4|3525.4|3527.4|3521.9|0
1642164000000|2022-01-14 12:40:00|3529.9|3524.4|3526.4|3521.9|3529.9|3526.4|3526.4|3521.4|0
1642164300000|2022-01-14 12:45:00|3526.9|3522.4|3529.4|3524.9|3529.9|3525.9|3526.9|3522.4|0
1642164600000|2022-01-14 12:50:00|3529.9|3525.4|3533.4|3527.4|3533.4|3529.9|3529.9|3524.9|0
1642164900000|2022-01-14 12:55:00|3532.9|3526.9|3525.4|3520.4|3532.9|3526.9|3525.4|3519.9|2
1642165200000|2022-01-14 13:00:00|3525.9|3520.9|3530.4|3525.9|3530.9|3526.4|3525.4|3519.4|0
1642165500000|2022-01-14 13:05:00|3530.9|3526.4|3536.4|3530.9|3536.9|3532.9|3530.4|3526.4|0
1642165800000|2022-01-14 13:10:00|3535.9|3530.4|3530.4|3524.9|3535.9|3530.4|3530.4|3524.4|0
1642166100000|2022-01-14 13:15:00|3530.9|3525.4|3532.4|3526.9|3533.4|3528.9|3530.4|3525.4|0
1642166400000|2022-01-14 13:20:00|3530.9|3526.4|3534.4|3529.4|3534.4|3529.4|3530.9|3526.4|8
1642166700000|2022-01-14 13:25:00|3533.9|3528.9|3532.9|3522.4|3533.9|3528.9|3530.4|3521.9|0
1642167000000|2022-01-14 13:30:00|3533.4|3521.9|3535.4|3529.9|3535.9|3530.9|3531.4|3521.9|0
1642167300000|2022-01-14 13:35:00|3535.9|3530.4|3534.4|3529.4|3537.4|3533.4|3534.4|3528.9|2
1642167600000|2022-01-14 13:40:00|3533.9|3528.9|3533.4|3529.4|3533.9|3529.4|3533.4|3527.9|3
1642167900000|2022-01-14 13:45:00|3533.9|3528.9|3533.4|3528.4|3536.4|3531.4|3533.4|3528.4|0
1642168200000|2022-01-14 13:50:00|3533.9|3527.9|3533.4|3528.9|3533.9|3529.4|3533.4|3527.9|0
1642168500000|2022-01-14 13:55:00|3532.9|3529.4|3533.4|3529.4|3533.4|3529.4|3531.4|3525.9|0
1642168800000|2022-01-14 14:00:00|3532.4|3528.9|3531.4|3526.4|3532.4|3528.9|3530.4|3524.9|0
1642169100000|2022-01-14 14:05:00|3531.9|3527.4|3531.4|3526.4|3533.9|3528.4|3531.4|3526.4|0
1642169400000|2022-01-14 14:10:00|3530.9|3525.9|3537.4|3526.4|3537.4|3528.4|3529.4|3524.9|0
1642169700000|2022-01-14 14:15:00|3536.9|3525.4|3534.4|3528.9|3580.4|3528.9|3533.4|3507.9|0
1642170000000|2022-01-14 14:20:00|3533.9|3529.4|3530.9|3525.4|3534.9|3529.9|3530.9|3524.9|0
1642170300000|2022-01-14 14:25:00|3530.4|3525.9|3531.9|3527.9|3531.9|3527.9|3529.9|3524.4|0
1642170600000|2022-01-14 14:30:00|3532.4|3527.4|3538.4|3534.4|3543.9|3539.4|3531.9|3526.4|1
1642170900000|2022-01-14 14:35:00|3537.9|3533.9|3549.9|3545.4|3551.4|3546.9|3537.9|3532.4|11
1642171200000|2022-01-14 14:40:00|3550.4|3544.9|3549.9|3544.9|3554.4|3549.4|3547.9|3542.9|0
1642171500000|2022-01-14 14:45:00|3550.4|3545.4|3548.9|3544.4|3556.4|3550.9|3548.9|3544.4|3
1642171800000|2022-01-14 14:50:00|3548.4|3543.9|3550.9|3544.9|3551.4|3545.9|3545.9|3541.4|0
1642172100000|2022-01-14 14:55:00|3551.4|3545.4|3554.4|3546.4|3555.4|3550.9|3551.4|3545.4|0
1642172400000|2022-01-14 15:00:00|3553.9|3545.9|3539.9|3534.9|3553.9|3548.4|3539.9|3534.9|10
1642172700000|2022-01-14 15:05:00|3539.4|3535.4|3543.4|3538.4|3547.4|3542.4|3539.4|3535.4|4
1642173000000|2022-01-14 15:10:00|3543.9|3537.9|3538.4|3533.9|3544.4|3539.4|3538.4|3533.4|0
1642173300000|2022-01-14 15:15:00|3538.9|3534.4|3546.4|3541.9|3547.4|3541.9|3538.4|3533.9|7
1642173600000|2022-01-14 15:20:00|3545.9|3541.4|3543.4|3538.9|3545.9|3541.4|3542.9|3538.4|0
1642173900000|2022-01-14 15:25:00|3542.9|3538.4|3542.9|3538.4|3546.4|3542.9|3542.4|3538.4|61
1642174200000|2022-01-14 15:30:00|3542.4|3537.9|3538.9|3533.4|3542.4|3537.9|3535.9|3532.4|10
1642174500000|2022-01-14 15:35:00|3538.4|3532.9|3534.9|3529.4|3538.4|3532.9|3531.9|3526.9|2
1642174800000|2022-01-14 15:40:00|3534.4|3528.9|3529.9|3524.9|3534.4|3528.9|3527.9|3524.4|0
1642175100000|2022-01-14 15:45:00|3530.4|3525.4|3534.9|3528.9|3535.4|3528.9|3529.9|3525.4|0
1642175400000|2022-01-14 15:50:00|3534.4|3529.4|3532.9|3528.9|3536.4|3529.9|3532.9|3528.4|0
1642175700000|2022-01-14 15:55:00|3533.4|3528.4|3532.4|3529.4|3534.4|3529.9|3530.9|3526.9|18
1642176000000|2022-01-14 16:00:00|3532.9|3529.9|3531.9|3527.9|3538.9|3531.9|3531.4|3527.4|12
1642176300000|2022-01-14 16:05:00|3531.4|3527.4|3527.9|3523.4|3531.4|3527.4|3526.9|3522.9|0
1642176600000|2022-01-14 16:10:00|3528.4|3523.9|3532.9|3525.4|3532.9|3525.4|3528.4|3523.9|0
1642176900000|2022-01-14 16:15:00|3532.4|3525.9|3529.9|3526.4|3533.9|3526.4|3529.4|3525.9|0
1642177200000|2022-01-14 16:20:00|3529.4|3526.9|3531.9|3526.9|3531.9|3526.9|3528.9|3526.4|5
1642177500000|2022-01-14 16:25:00|3532.4||3538.4||3538.4||3530.9||0
1642177800000|2022-01-14 16:30:00|3538.9|3516.4|3537.9|3521.4|3540.9|3525.4|3535.9|3516.4|3
1642178100000|2022-01-14 16:35:00|3537.4|3522.4|3557.4|3527.4|3560.9|3531.4|3536.9|3521.9|0
1642178700000|2022-01-14 16:45:00|3562.9|3527.9|3556.9|3527.4|3562.9|3527.9|3556.9|3527.4|0
1642179000000|2022-01-14 16:50:00|3562.9||3555.9||3562.9||3555.9||0
1642179300000|2022-01-14 16:55:00|3563.4|3522.9|3562.4|3523.9|3563.4|3523.9|3562.4|3522.9|0
1642179900000|2022-01-14 17:05:00||3519.9||3520.4||3520.4||3519.9|0
1642180200000|2022-01-14 17:10:00|3561.9|3512.9|3561.9|3520.9|3561.9|3520.9|3561.9|3512.9|0
1642180800000|2022-01-14 17:20:00|3561.4|3513.4|3561.4|3519.9|3561.4|3519.9|3561.4|3513.4|0
1642181400000|2022-01-14 17:30:00|3560.9|3512.9|3560.9|3520.4|3560.9|3520.4|3560.9|3512.9|0
1642182000000|2022-01-14 17:40:00|3588.9|3519.4|3559.9|3518.4|3588.9|3519.4|3559.9|3512.4|0
1642182300000|2022-01-14 17:45:00||3511.4||3511.9||3511.9||3511.4|0
1642182900000|2022-01-14 17:55:00|3567.4|3512.4|3558.9|3512.9|3567.4|3512.9|3558.9|3512.4|0
1642183500000|2022-01-14 18:05:00|3566.4|3513.4|3557.9|3513.9|3566.4|3513.9|3557.9|3508.4|0
1642184700000|2022-01-14 18:25:00|3557.4|3508.4|3557.4|3514.4|3557.4|3514.4|3557.4|3508.4|0
1642185600000|2022-01-14 18:40:00|3556.9|3508.4|3556.9|3514.9|3556.9|3514.9|3556.9|3508.4|0
1642185900000|2022-01-14 18:45:00|3556.4|3508.4|3554.4|3517.4|3563.4|3517.4|3554.4|3508.4|0
1642186200000|2022-01-14 18:50:00|3561.9|3517.9|3553.4|3518.4|3588.9|3518.4|3553.4|3517.9|0
1642186800000|2022-01-14 19:00:00|3560.9|3518.9|3559.4|3519.4|3588.9|3519.4|3559.4|3518.9|0
1642187400000|2022-01-14 19:10:00|3588.9|3519.9|3558.9|3519.9|3588.9|3519.9|3558.9|3519.9|0
1642187700000|2022-01-14 19:15:00|3558.4|3508.4|3557.9|3511.9|3558.4|3518.4|3557.9|3508.4|0
1642188300000|2022-01-14 19:25:00|3557.4|3504.9|3557.4|3512.4|3557.4|3512.4|3557.4|3504.9|0
1642188600000|2022-01-14 19:30:00|3563.9|3504.9|3563.9|3513.4|3563.9|3513.4|3563.9|3504.9|0
1642189200000|2022-01-14 19:40:00||3487.9||3514.4||3514.4||3487.9|0
1642189500000|2022-01-14 19:45:00||3506.9||3514.9||3514.9||3506.9|0
1642189800000|2022-01-14 19:50:00||3507.4||3516.4||3516.4||3507.4|0
1642190400000|2022-01-14 20:00:00||3508.9||3516.9||3516.9||3508.9|0
1642190700000|2022-01-14 20:05:00||3509.4||3517.9||3517.9||3509.4|0
1642191000000|2022-01-14 20:10:00||3487.9||3518.4||3518.4||3487.9|0
1642191300000|2022-01-14 20:15:00||3510.9||3519.4||3519.4||3510.9|0
1642192800000|2022-01-14 20:40:00||3511.9||3520.9||3520.9||3487.9|0
1642193100000|2022-01-14 20:45:00|3563.4|3487.9|3564.9|3504.9|3564.9|3521.4|3563.4|3487.9|0
1642193400000|2022-01-14 20:50:00||3497.9||3505.9||3505.9||3497.9|0
1642402800000|2022-01-17 07:00:00|3573.4|3516.9|3577.4|3487.4|3597.4|3516.9|3571.4|3487.4|0
1642403100000|2022-01-17 07:05:00|3576.9|3487.9|3576.9|3487.9|3576.9|3487.9|3576.9|3487.9|0
1642403400000|2022-01-17 07:10:00|3576.4|3488.4|3576.4|3488.4|3576.4|3488.4|3576.4|3488.4|0
1642404600000|2022-01-17 07:30:00||3522.4||3522.4||3522.4||3522.4|0
1642405200000|2022-01-17 07:40:00||3522.9||3522.9||3522.9||3522.9|0
1642406100000|2022-01-17 07:55:00|3575.9|3523.4|3566.9|3523.9|3575.9|3524.4|3566.4|3523.4|0
1642406400000|2022-01-17 08:00:00|3566.4|3524.4|3550.9|3526.9|3566.4|3529.9|3550.9|3522.9|0
1642406700000|2022-01-17 08:05:00|3543.4|3526.4|3515.9|3511.9|3543.4|3526.4|3515.4|3511.4|4
1642407000000|2022-01-17 08:10:00|3515.4|3511.4|3509.4|3504.9|3515.4|3511.9|3508.4|3504.4|34
1642407300000|2022-01-17 08:15:00|3509.9|3505.4|3514.9|3507.9|3515.4|3507.9|3509.4|3505.4|0
1642407600000|2022-01-17 08:20:00|3515.4|3508.4|3523.4|3517.9|3523.9|3517.9|3515.4|3508.4|17
1642407900000|2022-01-17 08:25:00|3519.9|3517.4|3522.9|3517.9|3524.9|3519.9|3519.9|3517.4|30
1642408200000|2022-01-17 08:30:00|3523.4|3518.4|3522.4|3516.9|3524.9|3518.9|3521.4|3515.4|6
1642408500000|2022-01-17 08:35:00|3522.9|3517.4|3528.4|3523.9|3528.9|3523.9|3522.9|3517.4|0
1642408800000|2022-01-17 08:40:00|3528.9|3523.4|3530.9|3524.9|3531.4|3526.9|3528.9|3523.4|0
1642409100000|2022-01-17 08:45:00|3529.9|3524.4|3531.9|3526.9|3532.4|3526.9|3529.9|3523.9|0
1642409400000|2022-01-17 08:50:00|3532.4|3527.4|3535.9|3530.4|3537.4|3531.9|3532.4|3527.4|0
1642409700000|2022-01-17 08:55:00|3535.4|3530.9|3530.9|3524.4|3535.4|3530.9|3530.9|3524.4|0
1642410000000|2022-01-17 09:00:00|3529.9|3523.9|3531|3527.5|3531.5|3527.5|3529.9|3523.9|0
1642410300000|2022-01-17 09:05:00|3531.5|3527|3536.1|3530.1|3536.3|3531.9|3531.5|3527|1
1642410600000|2022-01-17 09:10:00|3536.3|3530.3|3533.2|3528.2|3536.3|3530.3|3532.9|3527.9|0
1642410900000|2022-01-17 09:15:00|3533.4|3528.4|3542.7|3538.2|3543.2|3538.2|3533.2|3527.7|0
1642411200000|2022-01-17 09:20:00|3543.2|3537.7|3543.7|3539.7|3544.2|3539.7|3542.7|3537.7|9
1642411500000|2022-01-17 09:25:00|3544.2|3540.2|3545.7|3541.2|3547.2|3542.2|3544.2|3539.7|2
1642411800000|2022-01-17 09:30:00|3546.2|3541.7|3549.2|3544.2|3549.7|3544.2|3545.7|3541.7|0
1642412100000|2022-01-17 09:35:00|3549.7|3544.7|3553.7|3549.2|3554.2|3549.2|3549.7|3544.7|0
1642412400000|2022-01-17 09:40:00|3554.2|3551.7|3552.7|3548.2|3555.2|3551.7|3552.7|3547.7|1
1642412700000|2022-01-17 09:45:00|3552.2|3547.7|3555.7|3550.2|3555.7|3550.2|3551.7|3547.2|0
1642413000000|2022-01-17 09:50:00|3556.2|3550.7|3552.7|3547.7|3557.2|3554.7|3552.7|3547.7|1
1642413300000|2022-01-17 09:55:00|3552.2|3548.2|3549.7|3544.2|3552.2|3548.2|3548.7|3543.7|0
1642413600000|2022-01-17 10:00:00|3550.2|3544.7|3554.2|3548.2|3554.2|3548.2|3550.2|3544.7|0
1642413900000|2022-01-17 10:05:00|3553.7|3548.7|3555.2|3550.2|3555.2|3550.2|3553.7|3548.2|1
1642414200000|2022-01-17 10:10:00|3554.7|3549.7|3560.7|3555.7|3561.2|3555.7|3554.7|3548.7|0
1642414500000|2022-01-17 10:15:00|3561.2|3555.2|3559.7|3553.7|3561.2|3555.2|3559.7|3553.7|2
1642414800000|2022-01-17 10:20:00|3559.2|3553.2|3558.2|3552.7|3559.2|3553.2|3557.7|3552.2|0
1642415100000|2022-01-17 10:25:00|3557.7|3553.2|3557.7|3552.7|3559.2|3553.7|3557.7|3552.2|0
1642415400000|2022-01-17 10:30:00|3557.2|3552.2|3551.7|3546.2|3557.2|3552.7|3551.7|3546.2|0
1642415700000|2022-01-17 10:35:00|3552.2|3546.7|3559.7|3555.2|3560.2|3555.2|3552.2|3546.7|0
1642416000000|2022-01-17 10:40:00|3560.2|3554.7|3560.2|3555.2|3563.7|3558.2|3560.2|3554.7|0
1642416300000|2022-01-17 10:45:00|3560.7|3555.7|3559.2|3554.2|3561.7|3556.2|3559.2|3554.2|0
1642416600000|2022-01-17 10:50:00|3559.7|3554.7|3563.7|3558.2|3563.7|3558.2|3559.7|3554.7|0
1642416900000|2022-01-17 10:55:00|3564.2|3558.7|3562.7|3557.2|3564.2|3559.2|3562.7|3557.2|0
1642417200000|2022-01-17 11:00:00|3562.2|3556.7|3561.7|3555.7|3562.2|3557.2|3561.7|3555.7|0
1642417500000|2022-01-17 11:05:00|3561.2|3556.2|3560.7|3555.7|3561.2|3556.2|3560.7|3555.7|0
1642417800000|2022-01-17 11:10:00|3560.2|3555.2|3556.7|3551.7|3560.2|3555.2|3556.7|3551.7|0
1642418100000|2022-01-17 11:15:00|3556.2|3552.2|3555.7|3550.7|3556.2|3552.2|3555.7|3550.7|0
1642418400000|2022-01-17 11:20:00||3551.2||3550.7||3551.2||3550.7|0
1642418700000|2022-01-17 11:25:00|3556.2|3551.2|3554.7|3549.2|3556.2|3551.2|3554.7|3549.2|6
1642419000000|2022-01-17 11:30:00|3554.2||3554.2||3554.2||3553.7||0
1642419300000|2022-01-17 11:35:00|3553.7|3548.7|3550.7|3546.2|3554.2|3548.7|3550.7|3546.2|0
1642419600000|2022-01-17 11:40:00|3551.2|3545.7|3551.7|3547.2|3552.2|3547.2|3551.2|3545.7|3
1642419900000|2022-01-17 11:45:00|3552.2||3551.7||3552.2||3551.7||0
1642420200000|2022-01-17 11:50:00|3552.2|3547.7|3553.7|3548.2|3554.2|3548.2|3552.2|3547.7|0
1642420500000|2022-01-17 11:55:00|3554.2|3548.7|3555.7|3550.2|3555.7|3550.2|3554.2|3548.7|0
1642420800000|2022-01-17 12:00:00|3557.7|3547.7|3556.7|3551.2|3558.2|3551.2|3556.7|3544.7|4
1642421400000|2022-01-17 12:10:00|3557.2|3551.7|3556.7|3552.2|3557.2|3552.2|3556.7|3551.7|0
1642421700000|2022-01-17 12:15:00|3557.2|3551.7|3554.7|3549.7|3557.2|3551.7|3554.7|3549.2|0
1642422000000|2022-01-17 12:20:00|3554.2|3549.2|3553.7|3548.7|3554.2|3549.2|3553.7|3548.2|0
1642422300000|2022-01-17 12:25:00|3553.2|3548.2|3552.7|3547.7|3553.2|3548.7|3552.7|3547.2|0
1642422600000|2022-01-17 12:30:00|3552.2|3547.2|3551.7|3547.2|3552.2|3547.2|3551.7|3546.7|0
1642422900000|2022-01-17 12:35:00|3552.2||3552.7||3552.7||3552.2||0
1642423200000|2022-01-17 12:40:00|3553.2|3547.7|3553.7|3548.2|3553.7|3548.2|3552.7|3547.7|0
1642423500000|2022-01-17 12:45:00|3555.7|3545.7|3553.2|3547.2|3555.7|3547.2|3553.2|3545.7|0
1642423800000|2022-01-17 12:50:00|3553.7|3547.7|3557.2|3552.2|3557.2|3552.2|3553.7|3547.7|0
1642424100000|2022-01-17 12:55:00|3557.7|3552.7|3557.7|3553.2|3558.2|3553.2|3557.7|3552.7|0
1642424400000|2022-01-17 13:00:00|3557.2|3552.7|3553.7|3548.7|3557.2|3552.7|3553.7|3548.7|0
1642424700000|2022-01-17 13:05:00|3553.2|3548.2|3551.7|3547.2|3553.2|3548.2|3550.7|3545.7|0
1642425000000|2022-01-17 13:10:00|3552.2||3552.7||3552.7||3551.7||0
1642425300000|2022-01-17 13:15:00|3554.2|3547.7|3555.2|3549.2|3555.2|3549.2|3553.7|3547.7|1
1642425600000|2022-01-17 13:20:00|3554.7|3549.7|3556.7|3551.2|3556.7|3551.2|3554.7|3549.7|0
1642425900000|2022-01-17 13:25:00|3557.2|3551.7|3557.7|3552.2|3557.7|3552.2|3557.2|3551.7|0
1642426200000|2022-01-17 13:30:00|3559.2|3549.7|3557.7|3552.2|3573.2|3552.2|3557.7|3549.7|0
1642426500000|2022-01-17 13:35:00|3558.2|3552.7|3560.2|3556.2|3560.7|3556.2|3557.7|3552.7|0
1642426800000|2022-01-17 13:40:00||3555.7||3554.2||3555.7||3554.2|0
1642427100000|2022-01-17 13:45:00|3560.7|3554.7|3560.7|3555.2|3561.2|3556.2|3560.7|3554.7|0
1642427400000|2022-01-17 13:50:00|3561.2|3555.7|3561.2|3557.2|3561.7|3557.2|3560.7|3555.7|0
1642427700000|2022-01-17 13:55:00|3561.7|3558.2|3561.7|3557.2|3562.2|3558.2|3561.2|3557.2|1
1642428000000|2022-01-17 14:00:00|3562.2||3562.7||3563.2||3562.2||0
1642428300000|2022-01-17 14:05:00|3563.2|3557.7|3563.2|3558.2|3563.7|3558.2|3563.2|3557.7|0
1642428600000|2022-01-17 14:10:00|3565.2|3555.7|3563.7|3557.2|3579.7|3557.2|3563.7|3555.7|0
1642428900000|2022-01-17 14:15:00|3563.2|3556.7|3559.7|3554.7|3563.2|3556.7|3559.7|3554.7|0
1642429200000|2022-01-17 14:20:00|3559.2|3554.2|3560.7|3555.7|3561.2|3555.7|3558.7|3554.2|0
1642429500000|2022-01-17 14:25:00|3561.2||3561.2||3561.2||3560.7||0
1642429800000|2022-01-17 14:30:00|3560.7|3555.2|3557.7|3553.7|3561.2|3555.2|3557.7|3553.2|0
1642430100000|2022-01-17 14:35:00|3558.2|3553.2|3559.7|3554.2|3560.7|3554.2|3558.2|3552.7|0
1642430400000|2022-01-17 14:40:00|3559.2|3553.7|3557.7|3552.7|3559.7|3554.2|3557.7|3552.7|0
1642430700000|2022-01-17 14:45:00|3557.2|3553.2|3556.7|3552.7|3557.2|3553.2|3556.7|3552.2|0
1642431000000|2022-01-17 14:50:00|3557.2|3553.2|3561.7|3555.7|3561.7|3555.7|3556.7|3553.2|0
1642431300000|2022-01-17 14:55:00|3561.2|3555.2|3559.7|3554.7|3561.2|3555.2|3559.7|3554.2|0
1642431600000|2022-01-17 15:00:00|3560.2|3554.2|3558.7|3553.7|3560.2|3554.7|3558.7|3553.7|0
1642431900000|2022-01-17 15:05:00|3558.2|3553.2|3561.7|3555.7|3561.7|3555.7|3557.7|3552.2|0
1642432200000|2022-01-17 15:10:00|3562.2|3556.2|3561.7|3556.7|3562.2|3556.7|3561.7|3556.2|0
1642432500000|2022-01-17 15:15:00|3561.2|3556.2|3560.7|3556.7|3562.2|3556.7|3559.2|3555.7|29
1642432800000|2022-01-17 15:20:00||3556.2||3554.7||3556.2||3554.7|2
1642433100000|2022-01-17 15:25:00|3561.2|3555.2|3561.7|3556.7|3561.7|3556.7|3560.7|3555.2|0
1642433400000|2022-01-17 15:30:00|3562.2|3557.2|3564.7|3559.7|3564.7|3559.7|3562.2|3557.2|0
1642433700000|2022-01-17 15:35:00|3565.2|3561.2|3565.7|3561.2|3566.2|3561.7|3564.7|3560.7|1
1642434000000|2022-01-17 15:40:00|3566.2|3561.7|3565.7|3560.2|3566.2|3562.2|3565.7|3560.2|0
1642434300000|2022-01-17 15:45:00|3565.2|3560.7|3564.7|3558.7|3565.2|3560.7|3564.7|3558.7|0
1642434600000|2022-01-17 15:50:00|3564.2|3558.2|3561.2|3557.7|3564.2|3558.7|3561.2|3557.7|0
1642434900000|2022-01-17 15:55:00|3561.7|3558.7|3563.2|3558.7|3563.2|3558.7|3561.7|3558.7|3
1642435200000|2022-01-17 16:00:00|3563.7|3559.2|3564.7|3560.2|3565.2|3560.2|3563.7|3559.2|0
1642435500000|2022-01-17 16:05:00||3559.7||3560.2||3560.2||3559.7|0
1642435800000|2022-01-17 16:10:00||3559.7||3558.7||3559.7||3558.7|2
1642436100000|2022-01-17 16:15:00||3559.2||3559.2||3560.7||3558.7|40
1642436400000|2022-01-17 16:20:00||3559.7||3558.7||3560.2||3558.7|0
1642436700000|2022-01-17 16:25:00|3561.2|3558.2|3561.2|3550.2|3561.2|3558.2|3560.7|3550.2|2
1642437000000|2022-01-17 16:30:00||3550.7||3550.2||3552.2||3550.2|0
1642437300000|2022-01-17 16:35:00||3549.7||3549.7||3549.7||3549.2|0
1642437600000|2022-01-17 16:40:00||3538.2||3538.2||3538.2||3538.2|0
1642448400000|2022-01-17 19:40:00|3564.2||3564.2||3564.2||3564.2||0
1642452600000|2022-01-17 20:50:00|3582.2|3562.2|3582.2|3538.2|3582.2|3562.2|3582.2|3538.2|1
1642452900000|2022-01-17 20:55:00|3581.7|3538.7|3582.2|3538.2|3582.2|3539.2|3581.2|3538.2|0
1642489200000|2022-01-18 07:00:00|3578.2|3537.7|3576.7|3538.2|3606.7|3538.2|3574.2|3537.7|0
1642489500000|2022-01-18 07:05:00|3576.2|3538.7|3576.2|3538.7|3576.2|3538.7|3576.2|3538.7|0
1642490100000|2022-01-18 07:15:00|3574.2||3574.2||3574.2||3574.2||0
1642491300000|2022-01-18 07:35:00|3573.7||3573.7||3573.7||3573.7||0
1642492200000|2022-01-18 07:50:00||3538.2||3538.2||3538.2||3538.2|0
1642492500000|2022-01-18 07:55:00|3573.2|3538.7|3563.2|3537.7|3573.7|3543.7|3562.2|3537.7|0
1642492800000|2022-01-18 08:00:00|3559.7|3538.2|3539.2|3534.7|3559.7|3539.7|3536.2|3523.7|0
1642493100000|2022-01-18 08:05:00|3538.2|3534.2|3526.2|3518.7|3538.2|3534.7|3526.2|3518.7|0
1642493400000|2022-01-18 08:10:00|3525.7|3518.2|3518.2|3513.7|3525.7|3518.2|3517.2|3512.2|21
1642493700000|2022-01-18 08:15:00|3517.7|3513.2|3509.7|3505.7|3517.7|3513.2|3508.2|3501.2|1
1642494000000|2022-01-18 08:20:00|3509.2|3505.2|3506.2|3501.7|3509.2|3505.7|3505.2|3499.2|3
1642494300000|2022-01-18 08:25:00|3504.7|3501.2|3508.7|3491.7|3529.2|3501.2|3501.2|3475.7|10
1642494600000|2022-01-18 08:30:00|3510.2|3492.7|3495.7|3491.7|3510.2|3493.2|3495.7|3489.2|0
1642494900000|2022-01-18 08:35:00|3496.2|3491.2|3502.2|3497.2|3502.2|3498.2|3496.2|3491.2|10
1642495200000|2022-01-18 08:40:00|3501.7|3497.7|3506.7|3503.2|3507.2|3503.7|3500.7|3493.7|1
1642495500000|2022-01-18 08:45:00|3507.2|3502.7|3506.2|3501.7|3507.7|3503.7|3504.2|3497.7|0
1642495800000|2022-01-18 08:50:00|3506.7|3502.2|3510.2|3505.2|3510.7|3506.7|3506.2|3500.2|4
1642496100000|2022-01-18 08:55:00|3510.7|3504.7|3508.2|3503.7|3513.2|3509.2|3506.7|3503.2|5
1642496400000|2022-01-18 09:00:00|3507.7|3503.2|3505.7|3501.2|3509.7|3505.7|3505.7|3498.2|0
1642496700000|2022-01-18 09:05:00|3505.2|3500.7|3500.7|3494.2|3505.2|3501.2|3500.7|3492.7|0
1642497000000|2022-01-18 09:10:00|3501.2|3494.7|3502.7|3499.2|3503.7|3500.7|3500.7|3494.7|2
1642497300000|2022-01-18 09:15:00|3501.7|3498.7|3497.7|3490.7|3501.7|3498.7|3497.7|3490.2|0
1642497600000|2022-01-18 09:20:00|3498.2|3491.2|3496.7|3492.7|3499.2|3496.2|3496.7|3489.2|0
1642497900000|2022-01-18 09:25:00|3496.2|3492.2|3496.7|3490.7|3497.2|3493.2|3494.7|3489.7|10
1642498200000|2022-01-18 09:30:00|3497.2|3490.2|3497.2|3493.2|3497.2|3493.7|3496.7|3490.2|6
1642498500000|2022-01-18 09:35:00|3496.7|3492.7|3491.7|3486.2|3496.7|3492.7|3487.7|3485.2|21
1642498800000|2022-01-18 09:40:00|3491.2|3485.7|3488.7|3483.7|3491.2|3485.7|3488.7|3482.2|10
1642499100000|2022-01-18 09:45:00|3490.2|3484.2|3494.2|3491.2|3495.7|3492.2|3490.2|3483.7|1
1642499400000|2022-01-18 09:50:00|3495.7|3491.7|3496.7|3490.7|3497.7|3494.7|3495.2|3490.7|37
1642499700000|2022-01-18 09:55:00|3496.2|3491.2|3494.2|3486.2|3496.2|3491.2|3491.7|3485.2|4
1642500000000|2022-01-18 10:00:00|3494.7|3485.7|3492.7|3486.7|3495.2|3488.2|3492.7|3483.2|0
1642500300000|2022-01-18 10:05:00|3492.2|3485.7|3491.2|3487.2|3492.2|3487.2|3489.7|3482.7|4
1642500600000|2022-01-18 10:10:00|3490.7|3486.7|3494.7|3491.2|3495.2|3491.7|3490.7|3486.2|0
1642500900000|2022-01-18 10:15:00|3495.2|3491.7|3494.2|3485.2|3495.7|3491.7|3489.7|3482.7|0
1642501200000|2022-01-18 10:20:00|3493.7|3485.7|3498|3494|3498|3494|3493.2|3485.2|0
1642501500000|2022-01-18 10:25:00|3498.5|3494.5|3500|3495.5|3500.5|3496|3498.5|3493.5|0
1642501800000|2022-01-18 10:30:00|3499|3495|3500|3495|3500.5|3496|3498|3492|1
1642502100000|2022-01-18 10:35:00|3499.5|3494.5|3495|3489|3499.5|3495|3495|3489|0
1642502400000|2022-01-18 10:40:00|3494.5|3488.5|3490|3483.5|3494.5|3488.5|3490|3483|0
1642502700000|2022-01-18 10:45:00|3489|3483|3489|3484.5|3489.5|3485.5|3487|3481.5|6
1642503000000|2022-01-18 10:50:00|3489.5|3485.5|3491|3486.5|3491.5|3488|3489|3485.5|0
1642503300000|2022-01-18 10:55:00|3491.5|3486|3492|3488.5|3492|3488.5|3491|3484.5|0
1642503600000|2022-01-18 11:00:00|3492.5|3488|3490|3484|3492.5|3488.5|3490|3484|1
1642503900000|2022-01-18 11:05:00|3489.5|3483.5|3492|3485|3492|3488|3489|3482.5|0
1642504200000|2022-01-18 11:10:00|3491.5|3485.5|3491|3484.5|3491.5|3486.5|3491|3484.5|0
1642504500000|2022-01-18 11:15:00|3491.5|3485|3494|3488|3494|3490|3491|3485|0
1642504800000|2022-01-18 11:20:00|3493.5|3487|3490.5|3484|3493.5|3487|3490.5|3483.5|1
1642505100000|2022-01-18 11:25:00|3490|3483.5|3493|3489|3493|3489|3489.5|3483|0
1642505400000|2022-01-18 11:30:00|3492|3488.5|3491|3485.5|3492|3489|3491|3485|0
1642505700000|2022-01-18 11:35:00|3492.5|3486|3495.5|3491|3495.5|3491|3492.5|3486|1
1642506000000|2022-01-18 11:40:00|3496|3491.5|3495|3489|3496|3492|3495|3489|0
1642506300000|2022-01-18 11:45:00|3494.5|3488.5|3495|3490|3495|3491|3494|3488.5|1
1642506600000|2022-01-18 11:50:00|3494|3489.5|3494|3487.5|3494|3491|3494|3487.5|0
1642506900000|2022-01-18 11:55:00||3488||3489||3490||3488|0
1642507200000|2022-01-18 12:00:00|3497.5|3488.5|3490|3485|3502|3490|3490|3484|0
1642507500000|2022-01-18 12:05:00|3490.5|3484.5|3492.5|3489|3493|3489|3490|3484.5|0
1642507800000|2022-01-18 12:10:00|3493|3488.5|3492.5|3488|3493|3489|3492.5|3486.5|0
1642508100000|2022-01-18 12:15:00|3493|3488.5|3492.5|3487|3493|3489|3492.5|3487|0
1642508400000|2022-01-18 12:20:00|3492|3487.5|3487.5|3481.5|3492|3488|3487.5|3481|0
1642508700000|2022-01-18 12:25:00||3482||3483||3483.5||3482|0
1642509000000|2022-01-18 12:30:00|3487|3483.5|3486.5|3481|3487|3483.5|3486.5|3481|0
1642509300000|2022-01-18 12:35:00|3488|3481.5|3487.5|3482.5|3488|3484.5|3487.5|3481.5|1
1642509600000|2022-01-18 12:40:00|3487|3482|3484.5|3480.5|3487|3484|3483|3480.5|7
1642509900000|2022-01-18 12:45:00|3484|3481|3488.5|3484.5|3489|3485|3484|3481|4
1642510200000|2022-01-18 12:50:00|3489|3485|3490|3485.5|3490|3486|3488.5|3483.5|0
1642510500000|2022-01-18 12:55:00|3489.5|3486|3490.5|3486.5|3491|3487|3489.5|3485|4
1642510800000|2022-01-18 13:00:00||3486||3485||3486||3484.5|0
1642511100000|2022-01-18 13:05:00|3490|3485.5|3489.5|3485|3490|3486|3489.5|3483.5|0
1642511400000|2022-01-18 13:10:00|3490|3485.5|3493|3489|3493|3489|3490|3485.5|0
1642511700000|2022-01-18 13:15:00|3492.5|3488.5|3495.5|3490|3495.5|3491|3492.5|3487|0
1642512000000|2022-01-18 13:20:00|3496|3490.5|3497|3490.5|3501.5|3498|3496|3490.5|0
1642512300000|2022-01-18 13:25:00|3496.5|3491|3496.5|3492|3496.5|3494|3496.5|3491|0
1642512600000|2022-01-18 13:30:00|3498|3489|3500|3495|3501|3497|3498|3489|1
1642512900000|2022-01-18 13:35:00|3500.5|3494.5|3499|3493|3501|3497|3499|3493|0
1642513200000|2022-01-18 13:40:00|3498.5|3492.5|3496|3491|3498.5|3492.5|3496|3489.5|0
1642513500000|2022-01-18 13:45:00|3496.5|3491.5|3497|3493|3497|3493|3496.5|3491|0
1642513800000|2022-01-18 13:50:00|3497.5|3493.5|3498|3493.5|3498|3494|3497.5|3491|0
1642514100000|2022-01-18 13:55:00|3498.5|3494|3498|3493.5|3498.5|3495|3498|3493|0
1642514400000|2022-01-18 14:00:00||3493||3493||3494.5||3492|0
1642514700000|2022-01-18 14:05:00|3498.5|3492.5|3500|3495.5|3500.5|3496|3498.5|3491.5|0
1642515000000|2022-01-18 14:10:00|3499.5|3495|3498|3493|3499.5|3496.5|3498|3491.5|1
1642515300000|2022-01-18 14:15:00|3497.5|3492.5|3496|3490|3497.5|3493|3496|3490|0
1642515600000|2022-01-18 14:20:00|3498|3489.5|3498|3493.5|3498|3494|3498|3489.5|1
1642515900000|2022-01-18 14:25:00|3497.5|3493|3498|3494|3498|3494|3497|3491.5|0
1642516200000|2022-01-18 14:30:00|3492|3493.5|3492|3487|3492|3493.5|3488|3481.5|1
1642516500000|2022-01-18 14:35:00|3492.5|3486.5|3492|3485|3495|3491|3492|3485|0
1642516800000|2022-01-18 14:40:00|3491.5|3485.5|3496|3490|3496|3492|3489|3482.5|0
1642517100000|2022-01-18 14:45:00|3495.5|3490.5|3498.5|3490.5|3501|3491|3493|3486.5|0
1642517400000|2022-01-18 14:50:00|3497.5|3490|3496.5|3492.5|3500|3494|3494.5|3486.5|51
1642517700000|2022-01-18 14:55:00|3497|3492|3501.5|3497.5|3501.5|3497.5|3496.5|3491.5|0
1642518000000|2022-01-18 15:00:00|3501|3497|3502.5|3498.5|3502.5|3498.5|3500|3493|1
1642518300000|2022-01-18 15:05:00|3502|3498|3517|3513.5|3517|3513.5|3502|3498|1
1642518600000|2022-01-18 15:10:00|3516.5|3512.5|3520.5|3515.5|3521|3517.5|3516.5|3511.5|1
1642518900000|2022-01-18 15:15:00|3521|3516|3520.5|3514.5|3525|3520|3520.5|3513.5|5
1642519200000|2022-01-18 15:20:00|3520|3514|3518.5|3514|3520|3514.5|3517.5|3510.5|0
1642519500000|2022-01-18 15:25:00|3518|3513.5|3524|3518.5|3524|3518.5|3517.5|3510.5|0
1642519800000|2022-01-18 15:30:00|3523.5|3518|3512.5|3507|3524|3518|3511.5|3505.5|0
1642520100000|2022-01-18 15:35:00|3512|3506.5|3511.5|3505.5|3512|3508.5|3511.5|3504.5|0
1642520400000|2022-01-18 15:40:00|3511|3505|3513|3509|3514|3510|3510.5|3503.5|0
1642520700000|2022-01-18 15:45:00|3513.5|3509.5|3511.5|3507|3514|3510|3511.5|3504|0
1642521000000|2022-01-18 15:50:00|3511|3506.5|3510.5|3505|3511|3506.5|3510.5|3504.5|0
1642521300000|2022-01-18 15:55:00|3511|3505.5|3511.5|3507|3511.5|3507|3510.5|3505.5|0
1642521600000|2022-01-18 16:00:00|3511|3506.5|3510.5|3504.5|3511.5|3507|3508.5|3503|0
1642521900000|2022-01-18 16:05:00|3510|3504|3506|3502|3510|3504|3505.5|3499|0
1642522200000|2022-01-18 16:10:00|3505.5|3502.5|3505.5|3500|3506|3502.5|3505.5|3500|4
1642522500000|2022-01-18 16:15:00|3506|3500.5|3507.5|3503.5|3507.5|3503.5|3505|3500.5|3
1642522800000|2022-01-18 16:20:00||3503||3501||3503.5||3501|0
1642523100000|2022-01-18 16:25:00|3507|3500.5|3510.5|3494|3510.5|3500.5|3505.5|3494|2
1642523400000|2022-01-18 16:30:00|3511|3493|3508.5|3491.5|3512|3494.5|3506.5|3488.5|0
1642523700000|2022-01-18 16:35:00|3509|3492|3511|3489.5|3516|3492.5|3509|3486.5|0
1642524000000|2022-01-18 16:40:00|3516.5|3488|3519.5|3488|3519.5|3493|3511.5|3488|0
1642524300000|2022-01-18 16:45:00|3520||3520||3520||3520||0
1642524600000|2022-01-18 16:50:00||3490.5||3490.5||3490.5||3490.5|0
1642524900000|2022-01-18 16:55:00||3491.5||3491.5||3491.5||3491.5|0
1642525200000|2022-01-18 17:00:00|3519.5|3492|3519|3487.5|3519.5|3492|3519|3484.5|0
1642525500000|2022-01-18 17:05:00|3518||3519.5||3519.5||3518||0
1642525800000|2022-01-18 17:10:00|3519||3519.5||3519.5||3519||0
1642526100000|2022-01-18 17:15:00|3519|3489|3519.5|3489|3519.5|3489|3519|3489|0
1642526400000|2022-01-18 17:20:00|3519||3519||3519||3518||0
1642526700000|2022-01-18 17:25:00|3518.5|3487.5|3519|3487|3519|3487.5|3517|3486|0
1642527000000|2022-01-18 17:30:00|3518.5|3485|3517|3485|3518.5|3485|3517|3484|0
1642527300000|2022-01-18 17:35:00|3519.5|3478|3519.5|3485|3519.5|3485|3519.5|3459.5|0
1642527600000|2022-01-18 17:40:00||3459.5||3485||3485||3459.5|0
1642527900000|2022-01-18 17:45:00||3478||3480.5||3485||3459.5|0
1642528500000|2022-01-18 17:55:00||3473.5||3480.5||3480.5||3459.5|0
1642529100000|2022-01-18 18:05:00||3473.5||3480.5||3480.5||3473.5|0
1642529700000|2022-01-18 18:15:00||3473.5||3480.5||3480.5||3459.5|0
1642530000000|2022-01-18 18:20:00||3473.5||3480.5||3480.5||3473.5|0
1642530600000|2022-01-18 18:30:00||3459.5||3480.5||3480.5||3459.5|0
1642531200000|2022-01-18 18:40:00||3473.5||3480.5||3480.5||3473.5|0
1642531500000|2022-01-18 18:45:00||3473.5||3480.5||3480.5||3473.5|0
1642531800000|2022-01-18 18:50:00||3473.5||3480.5||3480.5||3473.5|0
1642532400000|2022-01-18 19:00:00|3520|3481|3519.5|3488.5|3520|3488.5|3519.5|3481|0
1642532700000|2022-01-18 19:05:00|3520|3459.5|3519.5|3488.5|3520|3488.5|3519.5|3459.5|0
1642533900000|2022-01-18 19:25:00|3519|3481|3518.5|3481|3519|3481|3518.5|3459.5|0
1642534200000|2022-01-18 19:30:00|3519|3481.5|3519|3487.5|3519|3487.5|3519|3481.5|0
1642534800000|2022-01-18 19:40:00||3488||3488||3488||3488|0
1642536900000|2022-01-18 20:15:00|3518.5||3518.5||3518.5||3518.5||0
1642537200000|2022-01-18 20:20:00|3519||3519||3519||3519||0
1642537800000|2022-01-18 20:30:00|3518.5||3518.5||3518.5||3518||0
1642539000000|2022-01-18 20:50:00|3519||3518.5||3519||3518.5||0
1642539300000|2022-01-18 20:55:00||3488.5||3488.5||3488.5||3488.5|0
1642575600000|2022-01-19 07:00:00|3517.5|3443.5|3505|3443|3520|3445.5|3505|3443|0
1642575900000|2022-01-19 07:05:00|3504.5|3443.5|3504.5|3443.5|3504.5|3443.5|3504.5|3443.5|0
1642576200000|2022-01-19 07:10:00|3504|3444|3504|3444|3504|3444|3504|3444|0
1642577400000|2022-01-19 07:30:00|3503.5||3503.5||3503.5||3503.5||0
1642578000000|2022-01-19 07:40:00|3503||3503||3503||3503||0
1642578300000|2022-01-19 07:45:00|3495||3495||3495||3495||0
1642578900000|2022-01-19 07:55:00|3494|3444.5|3470|3452.5|3494.5|3452.5|3469.5|3444|0
1642579200000|2022-01-19 08:00:00|3468|3445.5|3463|3459.5|3470|3460.5|3460.5|3445.5|22
1642579500000|2022-01-19 08:05:00|3464.5|3460.5|3470|3466.5|3474.5|3471|3464.5|3460.5|23
1642579800000|2022-01-19 08:10:00|3470.5|3467|3484|3478|3484.5|3481|3470|3467|0
1642580100000|2022-01-19 08:15:00|3483|3477.5|3487|3480|3505.5|3481|3482|3467.5|2
1642580400000|2022-01-19 08:20:00|3486.5|3479.5|3483.5|3468|3486.5|3480|3475|3467.5|4
1642580700000|2022-01-19 08:25:00|3483|3469|3481|3477.5|3488|3478|3476.5|3467.5|0
1642581000000|2022-01-19 08:30:00|3480.5|3476.5|3482.5|3479|3482.5|3479|3480.5|3475.5|0
1642581300000|2022-01-19 08:35:00|3483|3478.5|3489|3484|3489.5|3486|3483|3477.5|0
1642581600000|2022-01-19 08:40:00|3489.5|3484.5|3491|3487.5|3491.5|3487.5|3489.5|3483.5|0
1642581900000|2022-01-19 08:45:00|3491.5|3487|3492.5|3486.5|3494|3490|3491|3484.5|0
1642582200000|2022-01-19 08:50:00|3493|3486|3503|3496.5|3503|3496.5|3492.5|3486|96
1642582500000|2022-01-19 08:55:00|3502.5|3497|3510|3507|3512|3509|3502.5|3497|60
1642582800000|2022-01-19 09:00:00|3510.5|3505.5|3518|3515|3518.5|3515|3510|3505.5|22
1642583100000|2022-01-19 09:05:00|3517.5|3513.5|3516|3511|3518.5|3515|3515|3510.5|34
1642583400000|2022-01-19 09:10:00|3515.5|3510.5|3517|3509|3517.5|3510.5|3510|3505.5|0
1642583700000|2022-01-19 09:15:00|3516.5|3509.5|3524|3515|3524.5|3515|3516|3509.5|2
1642584000000|2022-01-19 09:20:00|3523.5|3515.5|3518|3512|3524|3520|3515.5|3511.5|6
1642584300000|2022-01-19 09:25:00|3517.5|3513|3514.5|3511|3519.5|3513|3514.5|3510.5|7
1642584600000|2022-01-19 09:30:00|3515|3510.5|3516.8|3510.3|3516.8|3511|3509.4|3505.5|2
1642584900000|2022-01-19 09:35:00|3517.3|3506.8|3516.8|3510.8|3517.3|3510.8|3509.8|3506.8|18
1642585200000|2022-01-19 09:40:00|3516.3|3511.3|3519.8|3513.8|3519.8|3513.8|3515.3|3511.3|0
1642585500000|2022-01-19 09:45:00|3520.3|3514.8|3531.8|3519.3|3531.8|3519.8|3520.3|3506.8|0
1642585800000|2022-01-19 09:50:00|3531.3|3519.8|3533.8|3527.8|3533.8|3527.8|3529.3|3519.8|7
1642586100000|2022-01-19 09:55:00|3533.3|3528.3|3538.3|3531.8|3538.3|3531.8|3533.3|3528.3|2
1642586400000|2022-01-19 10:00:00|3537.8|3532.3|3532.8|3528.8|3538.3|3532.8|3532.8|3528.3|1
1642586700000|2022-01-19 10:05:00|3533.3|3528.3|3530.8|3525.8|3533.8|3528.3|3529.8|3525.8|0
1642587000000|2022-01-19 10:10:00|3531.3|3525.3|3528.8|3523.3|3531.8|3525.8|3526.8|3522.8|0
1642587300000|2022-01-19 10:15:00|3529.3|3523.8|3531.8|3527.3|3533.3|3528.3|3528.8|3523.8|0
1642587600000|2022-01-19 10:20:00|3531.3|3526.8|3529.8|3525.8|3533.3|3527.3|3529.8|3525.8|0
1642587900000|2022-01-19 10:25:00|3529.3|3525.3|3526.3|3521.8|3529.3|3525.8|3525.8|3521.3|1
1642588200000|2022-01-19 10:30:00|3526.8|3522.3|3525.8|3521.8|3530.3|3523.8|3524.8|3521.3|0
1642588500000|2022-01-19 10:35:00|3526.3|3521.3|3522.8|3518.3|3526.3|3521.3|3521.8|3516.8|4
1642588800000|2022-01-19 10:40:00|3522.3|3517.8|3527.8|3522.3|3528.3|3522.3|3521.8|3517.3|1
1642589100000|2022-01-19 10:45:00|3527.3|3522.8|3527.3|3523.3|3530.8|3525.3|3526.8|3522.8|0
1642589400000|2022-01-19 10:50:00|3527.8|3522.8|3523.8|3519.3|3527.8|3522.8|3523.8|3518.8|0
1642589700000|2022-01-19 10:55:00|3523.3|3518.8|3526.8|3521.3|3526.8|3521.3|3522.8|3518.3|0
1642590000000|2022-01-19 11:00:00|3527.3|3522.3|3527.3|3522.3|3527.8|3522.3|3525.8|3521.8|0
1642590300000|2022-01-19 11:05:00|3527.8|3522.8|3526.8|3521.3|3529.8|3524.3|3525.8|3520.8|0
1642590600000|2022-01-19 11:10:00|3527.3|3521.8|3526.3|3521.3|3527.3|3522.3|3525.8|3521.3|0
1642590900000|2022-01-19 11:15:00|3526.8||3526.3||3526.8||3525.8||0
1642591200000|2022-01-19 11:20:00|3525.8|3520.8|3522.8|3517.3|3526.3|3520.8|3520.8|3516.8|0
1642591500000|2022-01-19 11:25:00|3523.3|3516.8|3522.8|3518.3|3523.8|3518.3|3520.8|3516.8|0
1642591800000|2022-01-19 11:30:00|3523.3|3517.8|3523.8|3519.3|3525.3|3519.3|3523.3|3517.8|0
1642592100000|2022-01-19 11:35:00|3524.3|3518.8|3521.8|3517.8|3525.3|3518.8|3521.8|3517.8|0
1642592400000|2022-01-19 11:40:00|3522.3|3517.3|3519.8|3515.8|3522.3|3517.3|3518.8|3515.3|0
1642592700000|2022-01-19 11:45:00|3520.3|3516.3|3523.8|3517.8|3523.8|3517.8|3520.3|3516.3|0
1642593000000|2022-01-19 11:50:00|3524.3|3518.3|3522.8|3518.3|3525.8|3519.8|3522.8|3518.3|0
1642593300000|2022-01-19 11:55:00|3522.3|3518.8|3522.8|3517.8|3523.3|3518.8|3520.8|3515.8|0
1642593600000|2022-01-19 12:00:00|3524.8|3515.8|3524.3|3520.3|3543.8|3520.3|3524.3|3479.8|0
1642593900000|2022-01-19 12:05:00|3524.8|3519.8|3522.8|3518.8|3525.3|3519.8|3521.8|3518.8|2
1642594200000|2022-01-19 12:10:00|3523.3|3518.3|3525.3|3520.3|3525.3|3520.8|3523.3|3518.3|0
1642594500000|2022-01-19 12:15:00|3524.8|3520.8|3523.3|3518.3|3524.8|3520.8|3523.3|3518.3|0
1642594800000|2022-01-19 12:20:00|3523.8|3518.8|3523.3|3518.3|3524.8|3519.8|3521.3|3516.8|0
1642595100000|2022-01-19 12:25:00|3522.8||3523.8||3523.8||3522.3||0
1642595400000|2022-01-19 12:30:00|3524.3|3518.8|3526.3|3520.3|3526.3|3520.3|3524.3|3518.8|0
1642595700000|2022-01-19 12:35:00|3525.8|3519.8|3519.3|3514.8|3525.8|3519.8|3519.3|3514.8|0
1642596000000|2022-01-19 12:40:00|3519.8|3515.3|3520.3|3515.3|3520.3|3515.3|3519.8|3515.3|0
1642596300000|2022-01-19 12:45:00|3520.8|3515.8|3523.3|3517.3|3523.3|3517.3|3520.8|3515.8|0
1642596600000|2022-01-19 12:50:00|3523.8|3517.8|3523.3|3518.3|3523.8|3519.3|3522.3|3517.8|0
1642596900000|2022-01-19 12:55:00|3523.8|3518.8|3523.8|3519.3|3524.3|3519.3|3523.3|3518.8|0
1642597200000|2022-01-19 13:00:00|3524.3|3519.8|3527.8|3523.3|3528.3|3523.3|3524.3|3519.8|0
1642597500000|2022-01-19 13:05:00|3528.3|3523.8|3531.3|3526.3|3531.8|3526.3|3527.8|3523.8|1
1642597800000|2022-01-19 13:10:00|3531.8|3527.3|3534.3|3528.3|3534.3|3528.3|3531.3|3527.3|1
1642598100000|2022-01-19 13:15:00|3533.8|3527.8|3531.8|3528.3|3533.8|3530.3|3531.8|3527.8|0
1642598400000|2022-01-19 13:20:00|3531.3|3527.8|3531.8|3526.3|3532.3|3528.3|3530.3|3526.3|0
1642598700000|2022-01-19 13:25:00|3532.3|3526.8|3537.3|3526.8|3537.3|3528.3|3531.8|3526.8|0
1642599000000|2022-01-19 13:30:00|3536.8|3527.3|3536.8|3531.8|3537.3|3531.8|3534.3|3526.8|1
1642599300000|2022-01-19 13:35:00|3537.3|3532.3|3539.3|3533.8|3539.3|3533.8|3537.3|3532.3|0
1642599600000|2022-01-19 13:40:00|3538.8|3533.3|3534.8|3530.3|3538.8|3533.8|3534.8|3530.3|1
1642599900000|2022-01-19 13:45:00|3533.8|3530.8|3534.3|3529.8|3535.3|3530.8|3533.8|3529.3|0
1642600200000|2022-01-19 13:50:00|3534.8|3530.3|3533.8|3529.8|3535.8|3530.3|3533.8|3529.3|1
1642600500000|2022-01-19 13:55:00|3534.3|3529.3|3537.8|3531.8|3537.8|3531.8|3532.3|3528.3|0
1642600800000|2022-01-19 14:00:00|3538.3|3532.3|3537.3|3532.8|3538.3|3532.8|3536.8|3532.3|0
1642601100000|2022-01-19 14:05:00|3537.8|3533.3|3538.8|3532.8|3539.3|3533.8|3535.8|3532.3|0
1642601400000|2022-01-19 14:10:00|3538.3||3537.3||3538.8||3536.8||0
1642601700000|2022-01-19 14:15:00|3537.8|3533.3|3540.8|3535.8|3542.3|3535.8|3537.8|3533.3|0
1642602000000|2022-01-19 14:20:00|3541.3|3536.3|3539.8|3535.8|3543.8|3537.8|3539.3|3535.8|0
1642602300000|2022-01-19 14:25:00|3539.3|3535.3|3537.3|3532.8|3539.3|3535.8|3536.3|3532.3|0
1642602600000|2022-01-19 14:30:00|3536.8|3532.3|3538.3|3533.8|3544.3|3538.8|3536.3|3532.3|0
1642602900000|2022-01-19 14:35:00|3537.8|3533.3|3540.8|3535.8|3541.8|3535.8|3534.3|3530.3|4
1642603200000|2022-01-19 14:40:00|3541.3|3536.3|3541.3|3535.8|3545.8|3539.8|3539.3|3534.8|0
1642603500000|2022-01-19 14:45:00|3541.8|3536.3|3543.8|3538.8|3549.8|3543.3|3541.3|3536.3|0
1642603800000|2022-01-19 14:50:00|3543.3|3538.3|3548.3|3542.3|3549.8|3542.3|3541.3|3537.3|15
1642604100000|2022-01-19 14:55:00|3548.8|3542.8|3551.3|3545.3|3552.8|3546.3|3548.3|3542.8|0
1642604400000|2022-01-19 15:00:00|3551.8|3545.8|3553.3|3548.3|3555.3|3549.3|3548.3|3544.8|4
1642604700000|2022-01-19 15:05:00|3553.8|3549.3|3549.3|3544.8|3556.8|3551.3|3549.3|3544.8|2
1642605000000|2022-01-19 15:10:00|3548.8|3544.3|3550.3|3545.3|3550.8|3545.3|3545.8|3541.3|0
1642605300000|2022-01-19 15:15:00|3547.8|3545.8|3547.3|3542.3|3551.8|3546.3|3545.3|3541.3|4
1642605600000|2022-01-19 15:20:00|3546.8|3541.8|3540.3|3535.8|3546.8|3541.8|3540.3|3535.3|0
1642605900000|2022-01-19 15:25:00|3540.8|3535.3|3539.3|3533.8|3543.3|3537.8|3539.3|3533.8|0
1642606200000|2022-01-19 15:30:00|3538.8|3534.3|3538.3|3533.8|3543.3|3538.3|3537.3|3533.3|0
1642606500000|2022-01-19 15:35:00|3537.8|3533.3|3526.3|3522.3|3537.8|3533.3|3526.3|3521.8|4
1642606800000|2022-01-19 15:40:00|3525.8|3521.8|3529.3|3524.3|3530.3|3524.8|3525.3|3520.3|0
1642607100000|2022-01-19 15:45:00|3528.8|3523.8|3525.3|3520.3|3528.8|3523.8|3524.3|3519.8|0
1642607400000|2022-01-19 15:50:00|3525.8|3520.8|3524.3|3519.8|3528.8|3523.3|3524.3|3519.8|0
1642607700000|2022-01-19 15:55:00|3523.8|3520.3|3528.3|3520.8|3528.3|3520.8|3523.3|3519.3|0
1642608000000|2022-01-19 16:00:00|3527.3|3521.3|3528.3|3522.8|3528.8|3522.8|3526.3|3521.3|0
1642608300000|2022-01-19 16:05:00|3527.8|3522.3|3531.8|3528.8|3531.8|3529.3|3526.3|3521.8|40
1642608600000|2022-01-19 16:10:00|3531.3|3528.3|3523.3|3519.8|3531.3|3528.3|3523.3|3518.3|3
1642608900000|2022-01-19 16:15:00|3524.8|3520.3|3523.3|3519.3|3524.8|3520.8|3523.3|3517.8|2
1642609200000|2022-01-19 16:20:00|3523.8|3519.8|3520.8|3518.3|3525.3|3520.3|3520.8|3518.3|24
1642609500000|2022-01-19 16:25:00|3521.3|3517.8|3531.3|3514.8|3531.3|3521.3|3521.3|3514.8|23
1642609800000|2022-01-19 16:30:00|3530.8|3515.3|3531.8|3513.3|3531.8|3517.3|3530.3|3510.8|0
1642610100000|2022-01-19 16:35:00||3513.8||3515.3||3516.3||3512.8|0
1642610400000|2022-01-19 16:40:00||3514.8||3511.8||3514.8||3511.8|0
1642611000000|2022-01-19 16:50:00||3521.3||3524.3||3524.8||3517.8|0
1642611300000|2022-01-19 16:55:00||3521.3||3520.8||3524.3||3520.8|0
1642611600000|2022-01-19 17:00:00||3521.8||3522.8||3523.3||3521.8|0
1642611900000|2022-01-19 17:05:00||3521.8||3523.3||3523.3||3521.8|0
1642612800000|2022-01-19 17:20:00|3560.8|3516.3|3560.8|3528.3|3560.8|3528.3|3560.8|3480.3|20
1642613100000|2022-01-19 17:25:00|3575.3|3480.3|3562.8|3527.3|3575.3|3527.3|3561.8|3480.3|0
1642613400000|2022-01-19 17:30:00||3527.8||3529.3||3529.3||3527.8|0
1642613700000|2022-01-19 17:35:00|3562.3|3480.3|3562.3|3527.8|3562.3|3527.8|3562.3|3480.3|0
1642614000000|2022-01-19 17:40:00||3480.3||3525.3||3525.3||3480.3|0
1642614300000|2022-01-19 17:45:00||3525.8||3526.3||3526.3||3525.8|0
1642614600000|2022-01-19 17:50:00|3563.3|3518.8|3563.3|3526.8|3563.3|3526.8|3563.3|3518.8|0
1642614900000|2022-01-19 17:55:00|3562.8|3519.3|3575.3|3511.3|3575.3|3526.8|3562.8|3480.3|0
1642615200000|2022-01-19 18:00:00||3498.8||3511.8||3511.8||3498.8|0
1642615500000|2022-01-19 18:05:00||3504.3||3512.3||3512.3||3504.3|0
1642615800000|2022-01-19 18:10:00||3480.3||3513.3||3513.3||3480.3|0
1642616400000|2022-01-19 18:20:00||3505.8||3514.3||3514.3||3480.3|0
1642617000000|2022-01-19 18:30:00||3506.8||3514.8||3514.8||3506.8|0
1642617900000|2022-01-19 18:45:00||3480.3||3515.8||3515.8||3480.3|0
1642618500000|2022-01-19 18:55:00||3508.3||3516.3||3516.3||3508.3|0
1642618800000|2022-01-19 19:00:00||3480.3||3517.3||3517.3||3480.3|0
1642619400000|2022-01-19 19:10:00||3509.8||3517.3||3517.3||3509.8|0
1642619700000|2022-01-19 19:15:00||3480.3||3515.3||3515.3||3480.3|0
1642620000000|2022-01-19 19:20:00||3508.3||3513.8||3513.8||3508.3|0
1642620300000|2022-01-19 19:25:00||3480.3||3513.8||3513.8||3480.3|0
1642620900000|2022-01-19 19:35:00||3506.8||3512.8||3513.8||3480.3|0
1642621200000|2022-01-19 19:40:00||3505.8||3513.3||3513.3||3505.8|0
1642621500000|2022-01-19 19:45:00||3505.8||3513.8||3513.8||3505.8|0
1642622100000|2022-01-19 19:55:00||3480.3||3515.8||3515.8||3480.3|0
1642622700000|2022-01-19 20:05:00||3516.3||3516.8||3516.8||3515.8|0
1642623000000|2022-01-19 20:10:00||3517.3||3515.8||3517.3||3515.8|0
1642624200000|2022-01-19 20:30:00||3515.3||3515.3||3515.3||3515.3|0
1642662000000|2022-01-20 07:00:00|3563.8|3514.8|3574.3|3516.3|3575.8|3516.8|3561.8|3514.8|0
1642663800000|2022-01-20 07:30:00|3571.8||3571.8||3571.8||3571.8||0
1642664100000|2022-01-20 07:35:00||3516.8||3516.8||3516.8||3516.8|0
1642665300000|2022-01-20 07:55:00|3571.3|3517.3|3571.3|3517.3|3571.3|3517.8|3570.8|3517.3|0
1642665600000|2022-01-20 08:00:00|3562.8|3528.3|3555.8|3553.3|3562.8|3554.8|3552.3|3528.3|39
1642665900000|2022-01-20 08:05:00|3555.3|3552.8|3558.3|3551.3|3560.8|3557.3|3550.8|3542.8|12
1642666200000|2022-01-20 08:10:00|3557.8|3550.8|3550.3|3543.3|3557.8|3551.8|3550.3|3542.8|0
1642666500000|2022-01-20 08:15:00|3549.8|3542.8|3535.8|3532.3|3549.8|3543.8|3535.8|3531.8|5
1642666800000|2022-01-20 08:20:00|3536.3|3531.8|3521.8|3517.3|3541.3|3532.8|3521.8|3516.8|0
1642667100000|2022-01-20 08:25:00|3521.3|3516.8|3525.8|3521.8|3525.8|3522.3|3518.8|3510.8|3
1642667400000|2022-01-20 08:30:00|3525.3|3522.3|3531.3|3526.8|3531.3|3526.8|3524.8|3518.3|6
1642667700000|2022-01-20 08:35:00|3531.8|3527.3|3535.3|3529.8|3535.8|3531.8|3531.3|3526.8|0
1642668000000|2022-01-20 08:40:00|3536.3|3529.3|3539.4|3533.9|3540.9|3536.9|3536.3|3529.3|0
1642668300000|2022-01-20 08:45:00|3538.4|3533.4|3535.4|3531.4|3538.4|3533.4|3532.9|3525.9|0
1642668600000|2022-01-20 08:50:00|3534.9|3531.9|3540.4|3532.9|3540.9|3537.4|3534.9|3529.9|0
1642668900000|2022-01-20 08:55:00|3539.9|3533.4|3544.4|3540.4|3544.4|3540.4|3539.4|3533.4|1
1642669200000|2022-01-20 09:00:00|3543.9|3539.9|3543.4|3537.4|3544.9|3540.9|3543.4|3535.9|0
1642669500000|2022-01-20 09:05:00|3542.9|3536.9|3541.4|3533.9|3542.9|3536.9|3541.4|3533.9|0
1642669800000|2022-01-20 09:10:00|3540.9|3534.4|3542.4|3537.9|3542.4|3538.9|3539.4|3532.4|0
1642670100000|2022-01-20 09:15:00|3541.4|3537.4|3541.4|3535.9|3541.9|3538.4|3541.4|3534.9|0
1642670400000|2022-01-20 09:20:00|3541.9|3536.4|3544.4|3540.4|3544.4|3540.9|3541.4|3535.9|7
1642670700000|2022-01-20 09:25:00|3544.9|3540.9|3544.4|3539.9|3544.9|3541.9|3544.4|3538.9|0
1642671000000|2022-01-20 09:30:00|3544.9|3540.4|3548.9|3542.4|3549.4|3545.9|3544.9|3540.4|0
1642671300000|2022-01-20 09:35:00|3548.4|3542.9|3544.9|3537.9|3548.4|3542.9|3544.9|3537.9|0
1642671600000|2022-01-20 09:40:00|3544.4|3538.4|3543.9|3537.4|3544.4|3540.4|3543.9|3536.4|3
1642671900000|2022-01-20 09:45:00|3543.4|3536.9|3542.9|3538.9|3543.4|3540.9|3542.9|3536.9|0
1642672200000|2022-01-20 09:50:00|3544.4|3539.4|3546.9|3542.9|3546.9|3542.9|3544.4|3539.4|2
1642672500000|2022-01-20 09:55:00|3547.4|3543.4|3554.9|3550.9|3555.4|3551.9|3547.4|3543.4|0
1642672800000|2022-01-20 10:00:00|3555.4|3551.4|3551.4|3546.9|3555.9|3551.9|3551.4|3544.9|0
1642673100000|2022-01-20 10:05:00|3551.9|3547.4|3552.4|3547.9|3552.9|3549.4|3551.9|3545.9|0
1642673400000|2022-01-20 10:10:00|3552.9|3548.4|3554.4|3549.4|3554.9|3551.4|3552.9|3548.4|0
1642673700000|2022-01-20 10:15:00|3553.9|3548.9|3552.9|3548.9|3553.9|3548.9|3552.4|3544.9|2
1642674000000|2022-01-20 10:20:00|3552.4|3549.4|3560.9|3551.9|3560.9|3551.9|3552.4|3548.4|0
1642674300000|2022-01-20 10:25:00|3560.4|3552.4|3549.4|3542.9|3560.9|3552.4|3549.4|3542.4|4
1642674600000|2022-01-20 10:30:00|3549.9|3543.4|3551.4|3546.4|3551.4|3547.9|3549.4|3542.9|0
1642674900000|2022-01-20 10:35:00|3551.9|3545.9|3550.9|3547.4|3551.9|3548.9|3550.9|3544.4|3
1642675200000|2022-01-20 10:40:00|3552.4|3547.9|3554.4|3549.4|3554.4|3550.9|3552.4|3547.9|1
1642675500000|2022-01-20 10:45:00|3553.9|3548.9|3553.4|3549.4|3553.9|3549.9|3553.4|3546.9|0
1642675800000|2022-01-20 10:50:00|3553.9|3549.9|3558.4|3554.4|3558.4|3554.4|3553.9|3549.9|0
1642676100000|2022-01-20 10:55:00|3558.9|3554.9|3560.4|3556.4|3560.4|3556.4|3558.9|3554.4|0
1642676400000|2022-01-20 11:00:00|3560.9|3556.9|3564.9|3558.4|3565.4|3561.4|3560.9|3556.9|0
1642676700000|2022-01-20 11:05:00|3563.9|3557.9|3564.9|3560.4|3565.4|3561.9|3563.9|3556.9|0
1642677000000|2022-01-20 11:10:00|3565.4|3559.9|3566.4|3561.9|3566.9|3562.9|3564.9|3559.9|6
1642677300000|2022-01-20 11:15:00|3566.9|3562.4|3568.4|3564.4|3568.9|3564.9|3566.4|3562.4|0
1642677600000|2022-01-20 11:20:00|3568.9|3563.9|3570.4|3566.9|3570.4|3566.9|3568.9|3563.9|0
1642677900000|2022-01-20 11:25:00|3570.9|3567.4|3573.4|3569.9|3573.9|3569.9|3570.9|3567.4|0
1642678200000|2022-01-20 11:30:00|3573.9|3569.4|3571.4|3565.9|3573.9|3569.4|3571.4|3564.9|0
1642678500000|2022-01-20 11:35:00|3571.9|3566.4|3573.9|3570.4|3573.9|3570.4|3571.9|3542.9|0
1642678800000|2022-01-20 11:40:00|3580.9|3569.9|3577.9|3571.9|3580.9|3573.9|3577.9|3569.4|1
1642679100000|2022-01-20 11:45:00|3577.4|3571.4|3572.9|3568.9|3577.4|3571.9|3572.4|3566.4|2
1642679400000|2022-01-20 11:50:00|3572.4|3568.4|3572.4|3567.9|3572.4|3568.9|3572.4|3567.4|0
1642679700000|2022-01-20 11:55:00|3574.9|3568.4|3572.9|3569.4|3575.9|3571.9|3572.9|3568.4|1
1642680000000|2022-01-20 12:00:00|3573.4|3568.9|3570.9|3566.9|3573.4|3568.9|3570.9|3565.4|0
1642680300000|2022-01-20 12:05:00|3571.4|3567.9|3572.9|3568.9|3572.9|3568.9|3570.4|3566.4|3
1642680600000|2022-01-20 12:10:00|3573.4|3569.4|3572.4|3567.9|3573.4|3569.4|3571.9|3565.4|0
1642680900000|2022-01-20 12:15:00|3571.9|3566.9|3568.9|3562.9|3571.9|3566.9|3568.9|3561.9|0
1642681200000|2022-01-20 12:20:00|3569.4|3563.4|3568.9|3564.9|3569.4|3564.9|3568.9|3562.4|0
1642681500000|2022-01-20 12:25:00|3569.4|3565.4|3570.9|3567.4|3571.4|3567.4|3568.9|3565.4|0
1642681800000|2022-01-20 12:30:00|3571.4|3567.9|3569.9|3564.4|3571.4|3567.9|3569.9|3563.9|0
1642682100000|2022-01-20 12:35:00||3564.9||3564.4||3564.9||3564.4|0
1642682400000|2022-01-20 12:40:00|3569.4|3563.9|3568.9|3563.4|3569.4|3564.4|3568.9|3562.4|0
1642682700000|2022-01-20 12:45:00|3569.4|3563.9|3570.4|3566.4|3570.4|3566.4|3568.9|3563.9|0
1642683000000|2022-01-20 12:50:00|3569.9|3565.9|3570.9|3567.4|3571.4|3567.9|3568.9|3565.9|23
1642683300000|2022-01-20 12:55:00|3571.4|3566.9|3572.9|3568.9|3572.9|3569.4|3571.4|3566.9|0
1642683600000|2022-01-20 13:00:00||3568.4||3566.4||3568.4||3565.9|4
1642683900000|2022-01-20 13:05:00|3572.4|3565.9|3570.9|3564.9|3572.4|3565.9|3570.9|3564.9|0
1642684200000|2022-01-20 13:10:00||3563.9||3565.4||3565.4||3563.9|0
1642684500000|2022-01-20 13:15:00|3570.4|3565.9|3568.9|3562.9|3570.4|3566.9|3568.9|3562.4|0
1642684800000|2022-01-20 13:20:00|3568.4|3563.4|3568.4|3564.9|3568.4|3565.4|3568.4|3562.9|0
1642685100000|2022-01-20 13:25:00|3569.9|3565.4|3573.9|3565.9|3573.9|3566.4|3569.9|3564.9|1
1642685400000|2022-01-20 13:30:00|3573.4|3565.4|3573.4|3568.9|3573.9|3569.9|3572.4|3562.9|0
1642685700000|2022-01-20 13:35:00|3572.9|3568.4|3570.4|3564.9|3572.9|3568.4|3570.4|3563.4|0
1642686000000|2022-01-20 13:40:00|3570.9|3565.4|3571.4|3567.9|3571.4|3567.9|3570.9|3565.4|0
1642686300000|2022-01-20 13:45:00|3571.9|3567.4|3574.4|3570.4|3574.9|3570.9|3571.9|3566.9|0
1642686600000|2022-01-20 13:50:00||3569.9||3569.9||3570.9||3568.4|0
1642686900000|2022-01-20 13:55:00||3569.4||3567.9||3569.9||3567.9|0
1642687200000|2022-01-20 14:00:00|3573.9|3568.4|3569.4|3563.9|3573.9|3568.4|3569.4|3563.4|2
1642687500000|2022-01-20 14:05:00|3568.9|3563.4|3568.4|3564.9|3568.9|3564.9|3568.4|3562.4|0
1642687800000|2022-01-20 14:10:00|3568.9|3565.4|3570.4|3565.4|3570.4|3566.4|3568.9|3565.4|0
1642688100000|2022-01-20 14:15:00|3569.9|3565.9|3569.4|3565.9|3569.9|3565.9|3569.4|3563.4|1
1642688400000|2022-01-20 14:20:00|3569.9|3566.4|3570.4|3564.4|3570.9|3567.4|3569.9|3564.4|0
1642688700000|2022-01-20 14:25:00|3569.4|3564.9|3568.4|3564.4|3569.4|3564.9|3568.4|3561.9|0
1642689000000|2022-01-20 14:30:00|3568.9|3564.9|3572.9|3566.4|3576.9|3572.9|3568.4|3564.4|0
1642689300000|2022-01-20 14:35:00|3572.4|3566.9|3572.4|3567.4|3572.9|3568.9|3570.4|3564.4|1
1642689600000|2022-01-20 14:40:00|3572.9|3567.9|3575.4|3571.4|3575.4|3571.9|3572.4|3565.9|0
1642689900000|2022-01-20 14:45:00|3575.9|3570.9|3577.4|3570.9|3577.9|3573.9|3575.9|3570.4|0
1642690200000|2022-01-20 14:50:00|3576.9|3571.4|3574.4|3569.9|3576.9|3572.4|3573.4|3566.9|0
1642690500000|2022-01-20 14:55:00|3574.9|3570.4|3578.9|3572.4|3578.9|3572.4|3574.4|3567.9|0
1642690800000|2022-01-20 15:00:00|3579.4|3571.4|3569.9|3566.4|3579.4|3571.9|3568.4|3564.9|7
1642691100000|2022-01-20 15:05:00|3570.4|3565.9|3571.9|3568.4|3573.9|3569.9|3570.4|3563.9|2
1642691400000|2022-01-20 15:10:00|3572.4|3567.9|3566.4|3560.9|3573.9|3569.9|3566.4|3560.9|0
1642691700000|2022-01-20 15:15:00|3565.9|3561.4|3562.4|3556.9|3565.9|3561.4|3562.4|3555.9|0
1642692000000|2022-01-20 15:20:00|3562.9|3557.4|3566.9|3564.4|3567.9|3564.4|3562.9|3556.9|0
1642692300000|2022-01-20 15:25:00|3566.4|3563.9|3566.4|3562.4|3566.9|3563.9|3566.4|3560.9|0
1642692600000|2022-01-20 15:30:00|3566.9|3562.9|3574.9|3570.9|3574.9|3571.4|3566.9|3562.9|2
1642692900000|2022-01-20 15:35:00|3575.4|3571.4|3574.9|3568.9|3577.4|3573.4|3574.9|3568.9|0
1642693200000|2022-01-20 15:40:00|3574.4|3568.4|3573.9|3567.9|3574.4|3568.9|3573.9|3567.4|0
1642693500000|2022-01-20 15:45:00|3573.4|3568.4|3572.9|3566.9|3573.4|3568.4|3572.9|3566.4|0
1642693800000|2022-01-20 15:50:00|3573.4|3566.4|3573.4|3569.9|3573.4|3569.9|3573.4|3566.4|0
1642694100000|2022-01-20 15:55:00|3572.9|3569.4|3575.9|3571.9|3575.9|3571.9|3572.9|3569.4|0
1642694400000|2022-01-20 16:00:00|3576.4|3572.4|3584.9|3580.9|3584.9|3580.9|3576.4|3572.4|0
1642694700000|2022-01-20 16:05:00|3584.4|3580.4|3587.4|3583.9|3587.9|3584.4|3584.4|3580.4|4
1642695000000|2022-01-20 16:10:00|3587.9|3582.9|3588.4|3583.9|3588.9|3584.9|3587.9|3582.9|10
1642695300000|2022-01-20 16:15:00||3584.4||3583.4||3584.4||3582.9|5
1642695600000|2022-01-20 16:20:00|3587.9|3582.9|3587.4|3581.9|3587.9|3583.4|3587.4|3580.9|20
1642695900000|2022-01-20 16:25:00|3585.9|3581.4|3596.9|3583.9|3596.9|3583.9|3585.9|3581.4|2
1642696200000|2022-01-20 16:30:00|3596.4|3583.4|3599.4|3580.4|3600.9|3592.9|3595.9|3580.4|5
1642696500000|2022-01-20 16:35:00|3598.9|3580.9|3603.4|3581.9|3604.9|3582.4|3597.4|3579.9|0
1642696800000|2022-01-20 16:40:00|3602.9|3579.4|3603.4|3576.9|3605.4|3579.4|3602.4|3574.9|0
1642697700000|2022-01-20 16:55:00||3577.9||3579.4||3579.4||3577.9|0
1642698300000|2022-01-20 17:05:00|3609.4|3578.9|3609.4|3557.4|3609.4|3578.9|3609.4|3534.9|0
1642698600000|2022-01-20 17:10:00|3608.9|3533.9|3608.9|3557.9|3608.9|3557.9|3608.9|3533.9|0
1642698900000|2022-01-20 17:15:00|3616.9|3558.4|3607.4|3559.4|3616.9|3559.4|3607.4|3550.4|0
1642699200000|2022-01-20 17:20:00|3615.4|3559.9|3606.9|3559.9|3615.4|3559.9|3606.9|3559.9|0
1642700100000|2022-01-20 17:35:00|3614.4|3560.4|3605.9|3560.9|3614.4|3560.9|3605.9|3533.4|0
1642700700000|2022-01-20 17:45:00|3605.4|3533.4|3604.9|3561.9|3613.4|3561.9|3604.9|3533.4|0
1642701600000|2022-01-20 18:00:00|3612.9|3559.4|3610.4|3559.4|3612.9|3559.4|3610.4|3559.4|0
1642701900000|2022-01-20 18:05:00||3549.4||3549.9||3549.9||3549.4|0
1642702200000|2022-01-20 18:10:00|3609.9||3607.9||3609.9||3607.9||0
1642702800000|2022-01-20 18:20:00|3607.4|3539.4|3605.9|3551.9|3609.4|3551.9|3605.9|3539.4|0
1642703400000|2022-01-20 18:30:00|3605.4|3544.4|3605.4|3552.4|3605.4|3552.4|3605.4|3544.4|0
1642705200000|2022-01-20 19:00:00|3604.9|3529.9|3604.4|3553.4|3604.9|3553.4|3604.4|3529.9|0
1642705500000|2022-01-20 19:05:00|3603.9|3531.9|3602.9|3553.9|3603.9|3553.9|3602.9|3531.9|0
1642705800000|2022-01-20 19:10:00|3597.4|3546.4|3594.9|3554.9|3597.4|3554.9|3594.9|3526.9|0
1642706100000|2022-01-20 19:15:00|3594.4|3526.9|3593.9|3556.4|3594.4|3556.4|3593.9|3526.9|0
1642706400000|2022-01-20 19:20:00||3548.9||3556.9||3556.9||3548.9|0
1642707000000|2022-01-20 19:30:00|3593.4|3524.4|3591.9|3557.9|3593.4|3557.9|3591.9|3524.4|0
1642707300000|2022-01-20 19:35:00|3593.4|3524.4|3592.4|3558.4|3593.4|3558.4|3592.4|3524.4|0
1642707600000|2022-01-20 19:40:00||3558.9||3559.4||3559.4||3551.4|0
1642707900000|2022-01-20 19:45:00||3551.9||3559.9||3559.9||3551.9|0
1642708800000|2022-01-20 20:00:00||3552.4||3560.4||3560.4||3552.4|0
1642709100000|2022-01-20 20:05:00||3552.9||3553.4||3553.4||3552.9|0
1642710000000|2022-01-20 20:20:00|3591.9|3545.9|3587.4|3546.9|3591.9|3546.9|3587.4|3545.9|0
1642710300000|2022-01-20 20:25:00|3586.9|3539.9|3586.4|3547.9|3586.9|3547.9|3586.4|3539.9|0
1642710600000|2022-01-20 20:30:00||3540.4||3548.9||3548.9||3540.4|0
1642710900000|2022-01-20 20:35:00|3585.4|3541.4|3585.4|3543.4|3585.4|3549.4|3585.4|3503.4|0
1642711200000|2022-01-20 20:40:00|3584.4|3503.4|3584.4|3543.9|3584.4|3543.9|3584.4|3503.4|0
1642711500000|2022-01-20 20:45:00|3601.4|3536.4|3600.9|3518.9|3601.4|3544.4|3600.9|3518.9|0
1642711800000|2022-01-20 20:50:00|3600.4|3511.9|3598.9|3520.4|3600.4|3520.4|3598.9|3503.4|0
1642712100000|2022-01-20 20:55:00|3597.9|3503.4|3576.9|3520.9|3614.4|3520.9|3576.9|3503.4|0
1642748400000|2022-01-21 07:00:00|3543.4|3513.9|3542.9|3494.4|3543.4|3513.9|3542.9|3493.9|0
1642748700000|2022-01-21 07:05:00||3494.9||3494.9||3494.9||3494.9|0
1642749000000|2022-01-21 07:10:00|3533.9||3533.9||3533.9||3533.9||0
1642749900000|2022-01-21 07:25:00||3495.4||3495.4||3495.4||3495.4|0
1642750200000|2022-01-21 07:30:00||3511.9||3512.4||3512.4||3511.9|0
1642750500000|2022-01-21 07:35:00|3533.4||3533.4||3533.4||3533.4||0
1642751400000|2022-01-21 07:50:00||3512.9||3521.9||3529.4||3512.9|0
1642751700000|2022-01-21 07:55:00||3522.9||3515.9||3530.4||3512.4|0
1642752000000|2022-01-21 08:00:00|3586.4|3516.4|3544.4|3529.4|3586.4|3539.9|3538.4|3515.9|14
1642752300000|2022-01-21 08:05:00|3550.9|3530.4|3546.4|3536.9|3554.9|3541.9|3546.4|3517.4|5
1642752600000|2022-01-21 08:10:00|3547.4|3536.4|3540.4|3519.4|3550.4|3536.4|3540.4|3505.9|0
1642752900000|2022-01-21 08:15:00|3533.9|3519.9|3533.9|3530.4|3533.9|3531.4|3533.4|3504.9|6
1642753200000|2022-01-21 08:20:00|3533.4|3529.9|3531.4|3524.4|3537.9|3531.9|3531.4|3524.4|13
1642753500000|2022-01-21 08:25:00|3530.9|3523.9|3532.9|3529.4|3534.4|3530.9|3529.4|3522.4|8
1642753800000|2022-01-21 08:30:00|3532.4|3529.9|3536.4|3532.9|3536.9|3532.9|3531.4|3524.9|8
1642754100000|2022-01-21 08:35:00|3536.9|3532.4|3534.4|3528.4|3537.9|3534.9|3534.4|3527.9|0
1642754400000|2022-01-21 08:40:00|3534.9|3528.9|3534.4|3528.4|3535.9|3532.4|3534.4|3528.4|6
1642754700000|2022-01-21 08:45:00|3533.9|3528.9|3527.4|3523.4|3533.9|3528.9|3525.4|3519.9|0
1642755000000|2022-01-21 08:50:00|3526.9|3522.9|3532.9|3528.9|3532.9|3528.9|3525.4|3520.4|0
1642755300000|2022-01-21 08:55:00|3532.4|3528.4|3535.4|3531.9|3535.9|3531.9|3530.4|3524.4|2
1642755600000|2022-01-21 09:00:00|3534.9|3531.4|3536.9|3532.9|3536.9|3532.9|3530.9|3526.9|16
1642755900000|2022-01-21 09:05:00|3537.4|3533.4|3535.4|3529.9|3540.9|3536.9|3535.4|3528.9|0
1642756200000|2022-01-21 09:10:00|3533.9|3529.4|3534.4|3529.9|3534.9|3531.4|3530.4|3527.4|5
1642756500000|2022-01-21 09:15:00|3533.9|3528.9|3531.4|3526.9|3533.9|3528.9|3531.4|3525.4|0
1642756800000|2022-01-21 09:20:00|3531.9|3527.4|3530.4|3523.9|3531.9|3527.9|3530.4|3523.9|4
1642757100000|2022-01-21 09:25:00||3524.4||3523.9||3525.4||3523.4|7
1642757400000|2022-01-21 09:30:00||3524.4||3524.9||3525.4||3523.9|0
1642757700000|2022-01-21 09:35:00|3529.9|3525.4|3528.4|3522.4|3529.9|3525.4|3528.4|3522.4|0
1642758000000|2022-01-21 09:40:00|3527.9|3521.9|3530.9|3526.9|3530.9|3527.4|3527.4|3521.4|0
1642758300000|2022-01-21 09:45:00|3530.4|3527.4|3530.4|3524.9|3530.4|3527.4|3530.4|3524.4|0
1642758600000|2022-01-21 09:50:00|3529.9|3524.4|3529.4|3525.4|3529.9|3525.4|3529.4|3523.9|0
1642758900000|2022-01-21 09:55:00||3524.9||3524.9||3525.4||3523.9|2
1642759200000|2022-01-21 10:00:00|3528.9|3524.4|3528.4|3524.9|3528.9|3524.9|3528.4|3522.9|0
1642759500000|2022-01-21 10:05:00|3528.9|3525.4|3532.4|3526.4|3533.9|3529.4|3528.9|3525.4|6
1642759800000|2022-01-21 10:10:00|3531.9|3525.9|3530.4|3525.4|3531.9|3527.9|3530.4|3525.4|1
1642760100000|2022-01-21 10:15:00|3530.9|3524.9|3532.4|3527.9|3532.9|3528.9|3530.4|3524.4|0
1642760400000|2022-01-21 10:20:00|3532.9|3528.4|3536.4|3531.4|3536.4|3532.9|3532.9|3528.4|0
1642760700000|2022-01-21 10:25:00|3535.9|3530.9|3536.9|3528.9|3537.4|3530.9|3534.4|3528.9|0
1642761000000|2022-01-21 10:30:00|3537.4|3528.4|3535.9|3527.4|3537.9|3528.9|3535.9|3526.9|0
1642761300000|2022-01-21 10:35:00|3536.9|3527.9|3537.4|3529.4|3537.9|3529.4|3536.4|3527.9|0
1642761600000|2022-01-21 10:40:00|3538.4|3532.4|3535.4|3530.9|3538.9|3532.4|3535.4|3529.4|7
1642761900000|2022-01-21 10:45:00|3534.9|3530.4|3531.4|3526.9|3534.9|3530.9|3531.4|3526.4|0
1642762200000|2022-01-21 10:50:00|3531.9|3528.4|3532.4|3527.9|3532.4|3528.4|3531.4|3526.9|5
1642762500000|2022-01-21 10:55:00||3527.4||3528.4||3528.4||3526.9|0
1642762800000|2022-01-21 11:00:00|3531.9|3527.9|3529.4|3524.4|3531.9|3527.9|3528.4|3522.9|0
1642763100000|2022-01-21 11:05:00|3528.9|3523.9|3522.4|3517.9|3528.9|3523.9|3522.4|3517.4|0
1642763400000|2022-01-21 11:10:00|3522.9|3518.4|3526.4|3521.9|3526.4|3521.9|3522.4|3517.9|0
1642763700000|2022-01-21 11:15:00|3525.9|3521.4|3522.4|3518.4|3525.9|3521.4|3522.4|3516.9|0
1642764000000|2022-01-21 11:20:00|3522.9|3518.9|3524.4|3519.4|3524.4|3519.4|3522.4|3517.4|0
1642764300000|2022-01-21 11:25:00|3524.9|3519.9|3526.4|3521.4|3526.4|3521.4|3524.4|3519.9|0
1642764600000|2022-01-21 11:30:00|3525.9|3520.9|3523.4|3518.4|3525.9|3521.4|3523.4|3518.4|0
1642764900000|2022-01-21 11:35:00|3523.9|3518.9|3526.4|3522.4|3526.4|3522.4|3523.9|3518.9|0
1642765200000|2022-01-21 11:40:00||3521.9||3521.4||3521.9||3520.9|0
1642765500000|2022-01-21 11:45:00|3525.9|3520.9|3521.4|3516.9|3525.9|3521.4|3521.4|3516.4|0
1642765800000|2022-01-21 11:50:00|3520.4|3516.4|3519.4|3514.9|3520.4|3517.4|3519.4|3514.4|0
1642766100000|2022-01-21 11:55:00|3519.9|3514.4|3519.4|3514.4|3519.9|3515.9|3518.4|3513.4|0
1642766400000|2022-01-21 12:00:00|3521.9|3512.9|3516.9|3510.9|3523.9|3513.9|3516.9|3490.9|0
1642766700000|2022-01-21 12:05:00|3516.4|3511.4|3512.9|3506.9|3516.4|3512.4|3512.9|3506.4|0
1642767000000|2022-01-21 12:10:00|3509.9|3507.4|3514.9|3510.4|3514.9|3511.4|3509.4|3507.4|11
1642767300000|2022-01-21 12:15:00|3515.4|3509.9|3514.9|3508.4|3515.4|3511.4|3514.9|3508.4|0
1642767600000|2022-01-21 12:20:00|3514.4|3508.9|3513.9|3509.4|3514.4|3510.4|3513.9|3508.9|0
1642767900000|2022-01-21 12:25:00|3514.4|3509.9|3513.9|3510.4|3514.4|3510.4|3513.9|3509.4|0
1642768200000|2022-01-21 12:30:00||3509.9||3507.9||3509.9||3507.4|0
1642768500000|2022-01-21 12:35:00|3513.4|3508.4|3512.9|3507.4|3513.4|3508.4|3512.9|3507.4|0
1642768800000|2022-01-21 12:40:00|3511.9|3507.9|3511.9|3506.9|3511.9|3507.9|3511.9|3506.4|1
1642769100000|2022-01-21 12:45:00|3511.4|3505.9|3507.9|3502.4|3511.4|3505.9|3507.9|3502.4|5
1642769400000|2022-01-21 12:50:00|3507.4|3501.9|3505.9|3500.9|3507.4|3502.4|3505.9|3500.4|0
1642769700000|2022-01-21 12:55:00|3505.4|3500.4|3502.9|3498.9|3505.4|3500.9|3502.9|3498.4|0
1642770000000|2022-01-21 13:00:00|3501.4|3498.4|3503.4|3499.4|3503.4|3499.4|3500.9|3497.9|10
1642770300000|2022-01-21 13:05:00|3503.9|3500.4|3508.4|3503.9|3508.4|3503.9|3503.9|3500.4|12
1642770600000|2022-01-21 13:10:00|3508.9|3504.4|3506.9|3501.4|3509.4|3504.9|3506.9|3501.4|1
1642770900000|2022-01-21 13:15:00|3506.4|3500.9|3503.9|3498.9|3506.4|3500.9|3503.9|3498.4|0
1642771200000|2022-01-21 13:20:00|3504.4|3499.4|3503.9|3498.9|3505.4|3500.9|3503.9|3498.4|0
1642771500000|2022-01-21 13:25:00|3504.4|3499.4|3504.9|3500.4|3504.9|3500.9|3503.9|3498.9|0
1642771800000|2022-01-21 13:30:00|3504.4|3499.9|3499.9|3494.9|3504.4|3499.9|3499.9|3494.9|0
1642772100000|2022-01-21 13:35:00|3500.4|3494.4|3504.4|3499.9|3504.4|3499.9|3500.4|3494.4|0
1642772400000|2022-01-21 13:40:00|3503.9|3499.4|3499.9|3495.9|3503.9|3499.9|3499.9|3494.9|0
1642772700000|2022-01-21 13:45:00||3495.4||3494.9||3495.9||3494.4|0
1642773000000|2022-01-21 13:50:00|3499.4|3494.4|3499.9|3495.4|3499.9|3495.4|3498.9|3493.9|0
1642773300000|2022-01-21 13:55:00|3499.4|3494.9|3498.9|3494.9|3499.4|3495.4|3498.9|3494.4|2
1642773600000|2022-01-21 14:00:00|3497.9|3494.4|3495.9|3491.9|3497.9|3494.4|3495.9|3491.9|0
1642773900000|2022-01-21 14:05:00|3495.4|3491.4|3492.9|3488.9|3495.4|3491.4|3489.9|3484.4|12
1642774200000|2022-01-21 14:10:00|3493.4|3489.4|3493.9|3489.9|3493.9|3490.4|3493.4|3488.4|1
1642774500000|2022-01-21 14:15:00|3494.4|3490.4|3494.9|3490.9|3494.9|3490.9|3493.9|3489.4|0
1642774800000|2022-01-21 14:20:00|3495.4|3490.4|3495.9|3492.4|3495.9|3492.4|3494.9|3489.9|0
1642775100000|2022-01-21 14:25:00|3496.4|3492.9|3499.9|3495.4|3499.9|3495.9|3496.4|3492.9|0
1642775400000|2022-01-21 14:30:00|3500.4|3495.9|3508.9|3505.4|3508.9|3505.4|3499.9|3495.4|4
1642775700000|2022-01-21 14:35:00|3508.4|3504.4|3507.9|3502.9|3513.4|3508.9|3507.9|3502.4|1
1642776000000|2022-01-21 14:40:00|3507.4|3502.4|3495.9|3491.4|3507.4|3502.9|3495.9|3491.4|0
1642776300000|2022-01-21 14:45:00|3496.4|3491.9|3498.9|3491.4|3503.9|3500.4|3494.9|3488.9|0
1642776600000|2022-01-21 14:50:00|3498.4|3490.4|3489.4|3484.4|3499.4|3491.4|3489.4|3484.4|0
1642776900000|2022-01-21 14:55:00|3488.9|3484.9|3486.4|3482.9|3488.9|3484.9|3484.4|3479.9|42
1642777200000|2022-01-21 15:00:00|3486.9|3483.4|3481.9|3477.4|3491.4|3486.4|3480.9|3476.9|7
1642777500000|2022-01-21 15:05:00|3482.4|3478.4|3483.4|3478.4|3487.9|3479.4|3481.9|3476.4|3
1642777800000|2022-01-21 15:10:00|3482.9|3477.9|3483.4|3476.9|3483.4|3477.9|3478.9|3475.4|0
1642778100000|2022-01-21 15:15:00|3482.9|3476.4|3477.9|3474.4|3483.4|3476.9|3477.9|3474.4|0
1642778400000|2022-01-21 15:20:00|3479.4|3474.9|3480.4|3474.9|3480.9|3474.9|3475.4|3471.4|1
1642778700000|2022-01-21 15:25:00|3479.9|3475.9|3482.9|3478.9|3487.4|3482.4|3478.9|3474.9|4
1642779000000|2022-01-21 15:30:00|3481.9|3478.4|3491.9|3485.9|3492.4|3485.9|3479.9|3475.9|3
1642779300000|2022-01-21 15:35:00|3492.4|3486.4|3491.4|3487.4|3500.9|3495.4|3491.4|3486.4|1
1642779600000|2022-01-21 15:40:00|3490.4|3487.9|3491.4|3484.9|3491.9|3487.9|3487.4|3483.4|0
1642779900000|2022-01-21 15:45:00|3490.9|3484.4|3491.4|3484.9|3491.4|3484.9|3486.4|3482.4|0
1642780200000|2022-01-21 15:50:00|3491.9|3485.4|3500.4|3494.9|3500.4|3494.9|3491.9|3485.4|0
1642780500000|2022-01-21 15:55:00|3499.9|3494.4|3495.4|3491.4|3500.4|3494.9|3494.4|3490.9|12
1642780800000|2022-01-21 16:00:00|3495.9|3491.9|3497.4|3491.9|3498.4|3491.9|3490.9|3486.9|0
1642781100000|2022-01-21 16:05:00|3496.9|3492.4|3499.9|3493.9|3501.9|3493.9|3496.9|3490.9|3
1642781400000|2022-01-21 16:10:00|3500.4|3494.9|3500.9|3494.9|3504.4|3496.4|3498.9|3492.4|1
1642781700000|2022-01-21 16:15:00|3501.4|3495.4|3506.4|3500.9|3506.9|3500.9|3501.4|3495.4|0
1642782000000|2022-01-21 16:20:00|3506.9|3501.4|3509.4|3505.4|3510.9|3505.9|3504.9|3501.4|6
1642782300000|2022-01-21 16:25:00|3509.9|3504.9|3511.9|3495.9|3511.9|3504.9|3507.4|3495.9|0
1642782600000|2022-01-21 16:30:00|3512.4|3495.4|3514.4|3495.9|3514.4|3497.4|3508.9|3491.9|0
1642782900000|2022-01-21 16:35:00|3516.4|3496.4|3514.9|3495.9|3521.4|3506.9|3514.9|3495.9|0
1642783200000|2022-01-21 16:40:00|3511.4|3487.4|3511.4|3488.9|3522.4|3491.9|3507.9|3487.4|0
1642783500000|2022-01-21 16:45:00||3487.4||3486.9||3487.4||3485.4|0
1642783800000|2022-01-21 16:50:00||3485.4||3485.4||3485.4||3485.4|0
1642784100000|2022-01-21 16:55:00||3485.9||3484.9||3485.9||3483.9|0
1642784400000|2022-01-21 17:00:00|3522.4|3485.9|3521.9|3485.9|3522.4|3485.9|3521.9|3485.9|0
1642784700000|2022-01-21 17:05:00|3521.4|3476.9|3522.4|3481.9|3522.9|3488.4|3521.4|3467.4|0
1642785000000|2022-01-21 17:10:00|3521.9|3474.4|3521.4|3481.4|3521.9|3483.9|3521.4|3467.4|0
1642785300000|2022-01-21 17:15:00|3520.9|3481.9|3520.9|3479.4|3520.9|3481.9|3520.9|3467.4|0
1642785600000|2022-01-21 17:20:00||3479.9||3480.4||3480.4||3479.9|0
1642786500000|2022-01-21 17:35:00|3520.4|3473.4|3519.4|3479.4|3520.4|3480.9|3519.4|3458.4|0
1642786800000|2022-01-21 17:40:00|3518.9|3471.9|3518.9|3479.9|3518.9|3479.9|3518.9|3471.9|0
1642787100000|2022-01-21 17:45:00|3526.4|3480.4|3518.4|3479.4|3526.4|3480.9|3518.4|3479.4|0
1642787400000|2022-01-21 17:50:00|3525.9|3458.4|3516.9|3478.9|3525.9|3478.9|3516.9|3458.4|0
1642787700000|2022-01-21 17:55:00|3516.4|3479.4|3516.4|3479.4|3516.4|3479.4|3516.4|3471.4|0
1642788000000|2022-01-21 18:00:00|3523.9|3479.9|3515.9|3474.9|3523.9|3481.4|3515.9|3474.4|0
1642789200000|2022-01-21 18:20:00|3523.4|3475.4|3514.9|3474.4|3523.4|3475.4|3514.9|3474.4|0
1642789500000|2022-01-21 18:25:00|3522.4|3474.9|3514.4|3474.9|3522.4|3474.9|3514.4|3474.9|0
1642790100000|2022-01-21 18:35:00|3521.9|3475.4|3515.9|3475.4|3521.9|3475.4|3515.9|3475.4|0
1642790400000|2022-01-21 18:40:00|3515.4|3458.4|3515.4|3475.9|3515.4|3475.9|3515.4|3458.4|0
1642790700000|2022-01-21 18:45:00|3544.4|3476.4|3514.9|3476.4|3544.4|3476.4|3514.9|3476.4|0
1642791000000|2022-01-21 18:50:00|3522.4||3521.9||3522.4||3521.9||0
1642791600000|2022-01-21 19:00:00|3529.4|3476.9|3520.9|3477.4|3543.4|3477.4|3520.9|3476.9|0
1642792500000|2022-01-21 19:15:00|3520.4|3469.9|3520.4|3477.4|3520.4|3477.4|3520.4|3469.9|0
1642792800000|2022-01-21 19:20:00|3519.9|3470.4|3519.9|3479.4|3519.9|3479.4|3519.9|3470.4|0
1642793100000|2022-01-21 19:25:00|3519.4|3458.4|3519.4|3468.9|3519.4|3477.4|3519.4|3458.4|0
1642794600000|2022-01-21 19:50:00|3518.9|3461.4|3518.9|3469.4|3518.9|3469.4|3518.9|3461.4|0
1642794900000|2022-01-21 19:55:00|3518.4|3461.9|3517.9|3470.4|3518.4|3470.4|3517.9|3458.4|0
1642795200000|2022-01-21 20:00:00|3525.4||3516.9||3525.4||3516.9||0
1642795500000|2022-01-21 20:05:00|3516.4|3463.4|3516.4|3464.4|3516.4|3464.4|3516.4|3458.4|0
1642795800000|2022-01-21 20:10:00|3515.9|3458.4|3514.9|3465.4|3530.9|3465.4|3514.9|3458.4|0
1642796100000|2022-01-21 20:15:00|3530.9|3465.9|3514.4|3458.4|3530.9|3465.9|3514.4|3458.4|0
1642796400000|2022-01-21 20:20:00|3521.9|3458.9|3513.9|3458.9|3521.9|3458.9|3513.9|3458.9|0
1642796700000|2022-01-21 20:25:00|3513.4|3450.4|3511.9|3460.9|3530.9|3460.9|3511.9|3450.4|0
1642797000000|2022-01-21 20:30:00|3511.4|3450.4|3511.4|3461.4|3511.4|3461.4|3511.4|3450.4|0
1642797300000|2022-01-21 20:35:00|3529.9|3461.9|3510.4|3462.4|3529.9|3462.4|3510.4|3461.9|0
1642797600000|2022-01-21 20:40:00|3536.9|3462.9|3509.4|3463.4|3536.9|3463.4|3509.4|3462.9|0
1642797900000|2022-01-21 20:45:00|3533.9|3463.9|3526.4|3450.4|3533.9|3464.4|3508.4|3450.4|0
1642798200000|2022-01-21 20:50:00|3533.4|3463.9|3497.9|3462.4|3533.4|3465.9|3497.9|3450.4|1
1642798500000|2022-01-21 20:55:00|3499.9|3459.9|3500.9|3464.4|3501.4|3464.4|3499.9|3459.9|0
1643007600000|2022-01-24 07:00:00|3520.9|3473.9|3536.4|3428.4|3539.4|3473.9|3514.4|3427.4|0
1643007900000|2022-01-24 07:05:00||3441.9||3443.4||3443.4||3441.9|0
1643008800000|2022-01-24 07:20:00|3535.9|3444.4|3535.4|3449.4|3535.9|3449.9|3535.4|3444.4|0
1643010000000|2022-01-24 07:40:00|3534.9|3449.9|3534.9|3450.4|3534.9|3450.4|3534.9|3449.9|0
1643010300000|2022-01-24 07:45:00||3450.9||3454.4||3454.4||3450.9|0
1643010600000|2022-01-24 07:50:00|3534.4|3449.9|3504.9|3449.9|3534.9|3449.9|3503.4|3449.9|0
1643010900000|2022-01-24 07:55:00|3534.9|3450.4|3504.4|3459.9|3537.9|3468.9|3492.9|3444.9|0
1643011200000|2022-01-24 08:00:00|3503.4|3460.9|3480.4|3474.4|3503.4|3474.4|3468.9|3454.4|6
1643011500000|2022-01-24 08:05:00|3479.9|3475.9|3478.4|3472.9|3479.9|3475.9|3473.4|3469.4|5
1643011800000|2022-01-24 08:10:00|3477.9|3472.4|3478.4|3471.9|3480.4|3477.4|3474.4|3470.4|18
1643012100000|2022-01-24 08:15:00|3478.9|3472.9|3485.4|3476.9|3504.4|3478.4|3477.4|3441.9|11
1643012400000|2022-01-24 08:20:00|3484.9|3476.4|3483.9|3479.9|3491.4|3484.4|3483.4|3476.4|3
1643012700000|2022-01-24 08:25:00|3483.4|3479.4|3481.9|3474.9|3483.4|3479.4|3475.4|3471.4|6
1643013000000|2022-01-24 08:30:00|3481.4|3474.4|3473.9|3469.4|3481.9|3474.9|3472.9|3468.9|0
1643013300000|2022-01-24 08:35:00|3474.4|3467.4|3472.9|3468.4|3476.4|3469.4|3471.4|3465.9|0
1643013600000|2022-01-24 08:40:00|3472.4|3467.9|3468.9|3464.9|3474.4|3467.9|3468.9|3464.9|0
1643013900000|2022-01-24 08:45:00|3468.4|3464.4|3467.9|3463.4|3470.4|3464.4|3464.9|3460.9|0
1643014200000|2022-01-24 08:50:00|3467.4|3462.9|3451.9|3448.4|3467.4|3462.9|3451.9|3447.9|0
1643014500000|2022-01-24 08:55:00|3451.4|3447.9|3444.9|3439.9|3451.4|3447.9|3443.9|3439.4|6
1643014800000|2022-01-24 09:00:00|3444.4|3439.4|3449.4|3442.9|3449.4|3442.9|3441.9|3437.4|1
1643015100000|2022-01-24 09:05:00|3449.9|3443.4|3450.4|3446.9|3455.9|3449.9|3445.4|3440.9|0
1643015400000|2022-01-24 09:10:00|3450.9|3446.4|3448.4|3444.4|3452.4|3446.9|3446.9|3443.4|0
1643015700000|2022-01-24 09:15:00|3447.9|3444.9|3447.9|3443.9|3449.4|3444.9|3443.9|3439.4|1
1643016000000|2022-01-24 09:20:00|3448.4|3443.4|3444.9|3439.9|3449.9|3443.9|3442.9|3439.4|2
1643016300000|2022-01-24 09:25:00|3445.4|3440.4|3452.4|3447.9|3455.9|3449.9|3445.4|3440.4|0
1643016600000|2022-01-24 09:30:00|3451.9|3447.4|3449.9|3445.9|3452.4|3447.4|3449.4|3445.4|1
1643016900000|2022-01-24 09:35:00|3450.4|3445.4|3445.4|3440.9|3452.9|3446.9|3444.4|3440.9|0
1643017200000|2022-01-24 09:40:00|3444.9|3440.4|3440.4|3436.9|3444.9|3440.4|3439.4|3436.4|0
1643017500000|2022-01-24 09:45:00|3439.9|3436.4|3441.9|3436.4|3441.9|3436.4|3434.4|3428.4|6
1643017800000|2022-01-24 09:50:00|3442.4|3436.9|3437.9|3434.4|3444.9|3439.4|3435.9|3432.4|1
1643018100000|2022-01-24 09:55:00|3438.4|3434.9|3438.9|3431.9|3441.9|3434.9|3436.4|3430.9|50
1643018400000|2022-01-24 10:00:00|3437.9|3431.4|3430.9|3426.9|3437.9|3432.4|3430.4|3426.9|20
1643018700000|2022-01-24 10:05:00|3431.4|3427.4|3427.9|3423.4|3432.9|3429.9|3426.4|3420.4|71
1643019000000|2022-01-24 10:10:00|3427.4|3422.9|3425.4|3417.9|3427.4|3422.9|3423.9|3416.9|12
1643019300000|2022-01-24 10:15:00|3424.4|3417.4|3422.9|3402.9|3425.4|3417.9|3419.9|3402.4|2
1643019600000|2022-01-24 10:20:00|3423.4|3403.4|3420.4|3416.9|3428.4|3421.9|3419.9|3403.4|0
1643019900000|2022-01-24 10:25:00|3419.9|3415.4|3415.4|3412.4|3421.9|3416.4|3415.4|3411.9|4
1643020200000|2022-01-24 10:30:00|3414.9|3411.9|3416.9|3412.9|3419.9|3413.9|3411.4|3407.4|2
1643020500000|2022-01-24 10:35:00|3417.4|3412.4|3414.4|3410.4|3419.4|3413.9|3414.4|3410.4|0
1643020800000|2022-01-24 10:40:00|3413.9|3410.9|3409.4|3402.4|3414.4|3410.9|3404.4|3400.9|13
1643021100000|2022-01-24 10:45:00|3409.9|3402.9|3412.4|3407.4|3413.4|3407.4|3405.4|3401.4|1
1643021400000|2022-01-24 10:50:00|3411.9|3407.9|3414.9|3408.4|3415.4|3411.4|3410.9|3406.9|102
1643021700000|2022-01-24 10:55:00|3414.4|3408.9|3415.9|3410.4|3418.9|3414.4|3413.9|3408.9|0
1643022000000|2022-01-24 11:00:00|3415.4|3409.9|3414.4|3407.4|3415.4|3409.9|3406.9|3403.4|3
1643022300000|2022-01-24 11:05:00|3413.9|3407.9|3422.9|3416.4|3422.9|3416.4|3412.9|3407.9|1
1643022600000|2022-01-24 11:10:00|3422.4|3416.9|3436.4|3429.4|3436.4|3429.4|3422.4|3416.9|0
1643022900000|2022-01-24 11:15:00|3435.9|3430.4|3434.4|3427.4|3436.9|3430.4|3430.4|3426.9|0
1643023200000|2022-01-24 11:20:00|3433.9|3427.9|3434.9|3430.4|3437.4|3430.4|3433.4|3427.9|0
1643023500000|2022-01-24 11:25:00|3435.4|3429.9|3422.4|3418.9|3435.4|3429.9|3422.4|3418.4|0
1643023800000|2022-01-24 11:30:00|3422.9|3418.4|3422.4|3418.9|3425.9|3419.9|3421.9|3418.4|12
1643024100000|2022-01-24 11:35:00|3422.9|3418.4|3422.4|3418.4|3426.4|3419.4|3420.9|3416.9|0
1643024400000|2022-01-24 11:40:00|3422.9|3417.9|3420.4|3411.4|3425.4|3417.9|3417.9|3411.4|0
1643024700000|2022-01-24 11:45:00|3419.9|3410.9|3425.4|3420.9|3427.4|3420.9|3416.9|3409.9|0
1643025000000|2022-01-24 11:50:00|3425.9|3420.4|3421.9|3417.4|3426.9|3420.9|3421.9|3414.4|7
1643025300000|2022-01-24 11:55:00|3421.4|3416.9|3418.4|3413.4|3421.4|3416.9|3416.9|3412.9|0
1643025600000|2022-01-24 12:00:00|3421.4|3411.4|3416.9|3411.9|3422.9|3411.9|3415.9|3407.4|0
1643025900000|2022-01-24 12:05:00|3417.4|3412.4|3420.4|3414.9|3422.9|3415.9|3415.9|3412.4|0
1643026200000|2022-01-24 12:10:00|3419.9|3414.4|3418.4|3413.9|3419.9|3414.9|3416.9|3413.4|10
1643026500000|2022-01-24 12:15:00|3418.9|3414.4|3419.4|3414.9|3420.4|3414.9|3418.9|3414.4|1
1643026800000|2022-01-24 12:20:00|3419.9|3415.4|3416.9|3410.9|3422.9|3416.9|3414.4|3409.9|0
1643027100000|2022-01-24 12:25:00|3417.4|3411.4|3419.4|3413.9|3420.4|3413.9|3417.4|3411.4|0
1643027400000|2022-01-24 12:30:00|3419.9|3414.4|3414.4|3410.9|3421.4|3414.9|3413.9|3410.4|0
1643027700000|2022-01-24 12:35:00|3414.9|3410.4|3411.9|3407.9|3415.9|3410.9|3411.4|3407.4|11
1643028000000|2022-01-24 12:40:00|3413.4|3407.4|3411.4|3406.9|3413.4|3407.9|3411.4|3406.9|4
1643028300000|2022-01-24 12:45:00|3411.9|3407.4|3409.9|3404.9|3411.9|3407.4|3408.4|3403.4|0
1643028600000|2022-01-24 12:50:00|3410.4|3405.4|3412.4|3406.9|3412.4|3406.9|3410.4|3405.4|0
1643028900000|2022-01-24 12:55:00|3412.9|3407.4|3408.4|3404.4|3413.9|3408.9|3408.4|3404.4|0
1643029200000|2022-01-24 13:00:00|3407.9|3403.9|3402.4|3397.9|3407.9|3403.9|3401.4|3397.4|5
1643029500000|2022-01-24 13:05:00|3402.9|3398.4|3403.4|3400.4|3405.4|3400.4|3402.4|3397.9|12
1643029800000|2022-01-24 13:10:00|3402.9|3399.4|3399.4|3394.9|3402.9|3399.4|3397.9|3394.4|88
1643030100000|2022-01-24 13:15:00|3398.9|3394.4|3401.4|3394.9|3401.4|3394.9|3398.4|3394.4|0
1643030400000|2022-01-24 13:20:00|3400.9|3394.4|3394.9|3391.4|3401.4|3394.9|3394.9|3391.4|0
1643030700000|2022-01-24 13:25:00|3395.4|3391.9|3398.9|3391.9|3398.9|3391.9|3394.4|3391.4|1
1643031000000|2022-01-24 13:30:00|3398.4|3392.4|3396.9|3392.9|3399.4|3392.9|3396.4|3392.4|0
1643031300000|2022-01-24 13:35:00|3396.4|3392.4|3393.4|3387.4|3396.9|3392.9|3390.4|3386.9|2
1643031600000|2022-01-24 13:40:00|3392.9|3386.9|3393.4|3388.4|3395.4|3388.4|3390.4|3386.9|0
1643031900000|2022-01-24 13:45:00|3392.9|3387.4|3397.4|3391.4|3397.9|3394.9|3390.9|3387.4|100
1643032200000|2022-01-24 13:50:00|3397.9|3390.9|3393.4|3388.9|3398.4|3391.4|3393.4|3388.9|0
1643032500000|2022-01-24 13:55:00|3392.9|3388.4|3381.9|3378.9|3392.9|3388.9|3381.9|3378.4|4
1643032800000|2022-01-24 14:00:00|3381.4|3378.4|3376.9|3373.4|3381.4|3378.4|3376.4|3372.9|17
1643033100000|2022-01-24 14:05:00|3377.9|3372.9|3372.4|3368.9|3377.9|3373.4|3372.4|3368.9|11
1643033400000|2022-01-24 14:10:00|3371.4|3368.4|3373.4|3367.9|3373.4|3368.4|3370.4|3365.4|12
1643033700000|2022-01-24 14:15:00|3373.9|3368.4|3373.4|3368.9|3377.4|3371.9|3372.9|3368.4|21
1643034000000|2022-01-24 14:20:00|3372.4|3368.4|3381.9|3373.9|3382.4|3374.4|3372.4|3367.9|0
1643034300000|2022-01-24 14:25:00|3381.4|3371.9|3376.4|3371.9|3381.4|3376.4|3376.4|3371.4|0
1643034600000|2022-01-24 14:30:00|3376.9|3371.4|3372.4|3366.9|3377.9|3373.9|3370.4|3365.4|2
1643034900000|2022-01-24 14:35:00|3371.9|3366.4|3378.9|3374.9|3381.4|3375.9|3371.4|3366.4|2
1643035200000|2022-01-24 14:40:00|3378.4|3374.4|3365.4|3360.4|3380.9|3375.4|3363.9|3359.9|6
1643035500000|2022-01-24 14:45:00|3364.9|3358.9|3368.9|3364.4|3370.4|3364.4|3362.9|3358.9|2
1643035800000|2022-01-24 14:50:00|3368.4|3363.4|3364.9|3360.4|3368.9|3363.4|3361.9|3358.4|2
1643036100000|2022-01-24 14:55:00|3364.4|3359.9|3359.9|3355.9|3371.9|3363.4|3359.9|3355.9|4
1643036400000|2022-01-24 15:00:00|3360.4|3355.4|3354.9|3350.9|3364.4|3358.4|3354.9|3350.9|0
1643036700000|2022-01-24 15:05:00|3355.4|3351.4|3347.9|3344.4|3356.9|3351.9|3347.9|3343.9|4
1643037000000|2022-01-24 15:10:00|3347.4|3343.9|3344.9|3331.4|3383.4|3344.4|3341.9|3317.9|7
1643037300000|2022-01-24 15:15:00|3344.4|3340.4|3342.4|3339.4|3345.4|3340.4|3341.4|3338.4|26
1643037600000|2022-01-24 15:20:00|3342.9|3339.9|3358.4|3354.4|3358.4|3354.4|3342.9|3339.4|29
1643037900000|2022-01-24 15:25:00|3357.9|3353.9|3359.9|3355.4|3364.4|3360.9|3354.9|3351.4|48
1643038200000|2022-01-24 15:30:00|3360.4|3356.4|3373.9|3364.4|3373.9|3368.4|3359.9|3356.4|37
1643038500000|2022-01-24 15:35:00|3373.4|3363.4|3370.9|3366.4|3382.9|3369.9|3366.4|3354.9|1
1643038800000|2022-01-24 15:40:00|3370.4|3365.9|3368.4|3362.4|3370.4|3366.4|3362.9|3358.9|0
1643039100000|2022-01-24 15:45:00|3366.9|3363.4|3361.4|3354.9|3383.4|3363.4|3359.4|3350.4|3
1643039400000|2022-01-24 15:50:00|3360.9|3355.9|3372.9|3366.9|3372.9|3366.9|3359.9|3355.9|2
1643039700000|2022-01-24 15:55:00|3373.4|3366.4|3366.9|3362.9|3373.4|3366.9|3366.9|3362.4|0
1643040000000|2022-01-24 16:00:00|3366.4|3362.4|3365.9|3360.9|3368.4|3362.4|3362.9|3358.9|9
1643040300000|2022-01-24 16:05:00|3365.4|3360.4|3362.9|3357.9|3365.4|3360.9|3359.9|3356.4|0
1643040600000|2022-01-24 16:10:00|3362.4|3356.4|3359.9|3354.9|3362.4|3356.4|3357.4|3353.4|6
1643040900000|2022-01-24 16:15:00|3360.4|3355.4|3358.4|3354.4|3363.4|3356.9|3357.9|3354.4|0
1643041200000|2022-01-24 16:20:00|3357.9|3354.9|3356.9|3352.9|3362.9|3356.9|3356.9|3352.9|9
1643041500000|2022-01-24 16:25:00|3355.9|3352.4|3363.4|3345.4|3364.4|3352.4|3354.9|3345.4|0
1643041800000|2022-01-24 16:30:00|3363.9|3344.9|3359.4|3332.9|3366.4|3347.9|3356.4|3332.9|0
1643042100000|2022-01-24 16:35:00|3358.9|3330.4|3357.4|3327.4|3358.9|3330.4|3357.4|3327.4|0
1643042400000|2022-01-24 16:40:00|3354.9|3324.9|3346.9|3322.9|3364.4|3330.9|3346.9|3322.4|0
1643042700000|2022-01-24 16:45:00|3347.4|3317.9|3341.4|3306.9|3359.9|3317.9|3338.9|3302.4|0
1643043000000|2022-01-24 16:50:00|3340.9|3304.9|3350.9|3309.9|3360.9|3309.9|3335.4|3302.9|0
1643043300000|2022-01-24 16:55:00|3357.9||3354.9||3362.9||3347.4||0
1643043600000|2022-01-24 17:00:00|3362.9||3347.4||3362.9||3347.4||0
1643043900000|2022-01-24 17:05:00|3346.9|3305.4|3346.4|3305.4|3346.9|3305.4|3343.4|3305.4|0
1643044200000|2022-01-24 17:10:00|3345.9|3302.4|3344.9|3302.4|3346.4|3302.4|3344.9|3301.9|0
1643044500000|2022-01-24 17:15:00|3353.9|3301.9|3344.4|3301.9|3353.9|3301.9|3344.4|3301.9|0
1643044800000|2022-01-24 17:20:00||3302.4||3301.9||3302.4||3301.9|0
1643045100000|2022-01-24 17:25:00|3353.4|3302.4|3353.4|3302.4|3353.4|3302.4|3353.4|3302.4|0
1643045400000|2022-01-24 17:30:00|3362.9||3352.4||3362.9||3352.4||0
1643045700000|2022-01-24 17:35:00|3369.4|3301.9|3351.9|3302.4|3369.4|3302.4|3351.9|3301.9|0
1643046000000|2022-01-24 17:40:00|3361.4|3301.9|3360.9|3302.4|3361.4|3302.4|3360.9|3301.9|0
1643046300000|2022-01-24 17:45:00|3382.9||3360.4||3382.9||3360.4||0
1643046600000|2022-01-24 17:50:00|3369.9||3368.4||3382.9||3359.9||0
1643047200000|2022-01-24 18:00:00|3382.9||3367.4||3382.9||3367.4||0
1643047500000|2022-01-24 18:05:00|3377.4||3375.9||3382.9||3375.9||0
1643047800000|2022-01-24 18:10:00|3382.9||3375.4||3382.9||3375.4||0
1643048100000|2022-01-24 18:15:00|3382.9||3382.9||3382.9||3382.9||0
1643049600000|2022-01-24 18:40:00|3382.4|3302.9|3381.9|3323.4|3382.4|3331.4|3381.9|3302.9|0
1643050200000|2022-01-24 18:50:00|3382.9|3323.9|3382.9|3323.9|3383.4|3323.9|3381.4|3323.9|1
1643050500000|2022-01-24 18:55:00||3324.4||3345.4||3345.4||3324.4|0
1643050800000|2022-01-24 19:00:00||3345.9||3351.9||3351.9||3345.9|0
1643051100000|2022-01-24 19:05:00||3346.4||3353.4||3353.4||3346.4|0
1643051400000|2022-01-24 19:10:00||3346.4||3346.4||3346.4||3346.4|0
1643052000000|2022-01-24 19:20:00||3345.9||3345.9||3345.9||3345.9|0
1643052600000|2022-01-24 19:30:00||3346.4||3346.4||3347.9||3346.4|0
1643052900000|2022-01-24 19:35:00||3345.9||3345.9||3345.9||3345.9|0
1643054100000|2022-01-24 19:55:00||3346.4||3346.4||3346.4||3346.4|0
1643054700000|2022-01-24 20:05:00|3383.4|3346.9|3383.4|3352.4|3383.4|3352.4|3383.4|3346.9|1
1643055000000|2022-01-24 20:10:00||3347.4||3353.9||3353.9||3347.4|0
1643055300000|2022-01-24 20:15:00||3347.4||3354.4||3354.4||3347.4|0
1643055900000|2022-01-24 20:25:00||3347.4||3355.4||3355.4||3347.4|0
1643056800000|2022-01-24 20:40:00|3405.9|3381.4|3409.4|3365.4|3412.9|3381.4|3405.9|3355.9|1
1643057100000|2022-01-24 20:45:00|3412.4||3414.9||3414.9||3412.4||0
1643057400000|2022-01-24 20:50:00|3420.4|3421.4|3420.9|3384.4|3478.4|3421.4|3420.4|3347.4|15
1643057700000|2022-01-24 20:55:00|3454.4|3372.4|3424.9|3380.9|3457.4|3407.4|3418.9|3345.4|12
1643094000000|2022-01-25 07:00:00|3427.4|3372.9|3422.4|3379.9|3444.9|3379.9|3422.4|3372.9|0
1643094900000|2022-01-25 07:15:00|3421.9||3421.9||3421.9||3421.9||0
1643095200000|2022-01-25 07:20:00|3421.4|3379.4|3421.4|3364.4|3421.4|3379.4|3421.4|3363.4|9
1643095500000|2022-01-25 07:25:00|3421.9|3368.4|3390.9|3366.4|3421.9|3368.9|3385.4|3364.4|0
1643095800000|2022-01-25 07:30:00|3421.9|3366.9|3391.4|3367.4|3421.9|3367.4|3389.4|3366.9|0
1643096400000|2022-01-25 07:40:00|3421.4||3392.9||3421.4||3391.9||0
1643096700000|2022-01-25 07:45:00|3421.9||3393.9||3421.9||3391.4||0
1643097000000|2022-01-25 07:50:00|3421.9|3367.9|3412.4|3368.4|3421.9|3368.4|3411.9|3367.9|0
1643097300000|2022-01-25 07:55:00|3415.9||3405.9||3415.9||3404.9||0
1643097600000|2022-01-25 08:00:00|3395.9|3368.9|3384.9|3379.4|3397.9|3379.9|3378.9|3368.4|5
1643097900000|2022-01-25 08:05:00|3384.4|3380.9|3369.4|3365.4|3387.4|3380.9|3367.4|3362.9|19
1643098200000|2022-01-25 08:10:00|3375.9|3365.9|3374.4|3368.4|3377.4|3370.4|3370.4|3363.9|6
1643098500000|2022-01-25 08:15:00|3374.9|3368.9|3367.4|3361.9|3375.9|3369.4|3362.4|3357.4|1
1643098800000|2022-01-25 08:20:00|3367.9|3361.4|3343.9|3338.9|3368.9|3361.4|3342.9|3338.4|23
1643099100000|2022-01-25 08:25:00|3344.4|3338.4|3338.4|3330.4|3346.9|3338.9|3329.9|3326.4|31
1643099400000|2022-01-25 08:30:00|3340.9|3331.4|3359.9|3350.9|3360.9|3351.9|3340.9|3329.9|6
1643099700000|2022-01-25 08:35:00|3360.4|3351.4|3363.9|3358.9|3364.4|3358.9|3356.9|3348.4|4
1643100000000|2022-01-25 08:40:00|3362.9|3358.4|3368.4|3362.9|3368.9|3362.9|3361.4|3356.9|0
1643100300000|2022-01-25 08:45:00|3367.9|3362.4|3369.9|3365.9|3373.4|3367.9|3364.4|3359.9|0
1643100600000|2022-01-25 08:50:00|3370.4|3365.4|3364.4|3359.9|3377.9|3371.9|3364.4|3359.9|1
1643100900000|2022-01-25 08:55:00|3364.9|3359.4|3357.4|3352.9|3366.4|3360.9|3357.4|3352.4|0
1643101200000|2022-01-25 09:00:00|3357.9|3353.4|3360.9|3355.4|3378.9|3355.4|3355.4|3313.4|0
1643101500000|2022-01-25 09:05:00|3360.4|3354.9|3366.4|3360.4|3366.4|3360.4|3355.9|3351.4|0
1643101800000|2022-01-25 09:10:00|3366.9|3360.9|3359.9|3355.4|3367.4|3361.4|3359.9|3355.4|0
1643102100000|2022-01-25 09:15:00|3360.4|3355.9|3364.4|3359.9|3367.9|3362.4|3359.9|3355.9|0
1643102400000|2022-01-25 09:20:00|3363.9|3360.4|3376.9|3370.4|3376.9|3370.4|3363.4|3359.4|2
1643102700000|2022-01-25 09:25:00|3376.4|3370.9|3378.4|3373.4|3378.9|3373.4|3376.4|3370.9|0
1643103000000|2022-01-25 09:30:00|3378.9|3372.9|3372.4|3367.4|3378.9|3372.9|3372.4|3366.9|5
1643103300000|2022-01-25 09:35:00|3371.9|3366.9|3371.4|3367.4|3375.9|3370.4|3371.4|3366.9|0
1643103600000|2022-01-25 09:40:00|3370.9|3366.9|3369.4|3363.4|3371.9|3366.9|3366.9|3361.9|2
1643103900000|2022-01-25 09:45:00|3369.9|3364.4|3371.4|3366.9|3375.4|3369.9|3369.9|3364.4|0
1643104200000|2022-01-25 09:50:00|3370.9|3365.4|3371.4|3366.4|3371.9|3366.4|3367.4|3363.4|2
1643104500000|2022-01-25 09:55:00|3371.9|3366.9|3373.9|3368.9|3376.9|3370.9|3371.9|3366.9|8
1643104800000|2022-01-25 10:00:00|3373.4|3368.4|3369.4|3364.4|3374.9|3368.9|3369.4|3364.4|0
1643105100000|2022-01-25 10:05:00|3368.9|3364.9|3375.9|3371.4|3376.4|3371.4|3368.4|3364.9|16
1643105400000|2022-01-25 10:10:00|3375.4|3370.9|3377.4|3372.4|3377.4|3372.4|3372.9|3368.4|2
1643105700000|2022-01-25 10:15:00|3378.9|3372.9|3377.9|3373.4|3378.9|3374.4|3376.9|3371.4|7
1643106000000|2022-01-25 10:20:00|3377.4|3372.9|3377.4|3372.4|3378.9|3374.4|3377.4|3372.4|3
1643106300000|2022-01-25 10:25:00|3376.9|3371.9|3374.4|3369.4|3376.9|3371.9|3373.4|3368.9|0
1643106600000|2022-01-25 10:30:00|3375.9|3369.9|3372.4|3368.4|3376.4|3372.4|3371.9|3366.9|3
1643106900000|2022-01-25 10:35:00|3371.9|3367.9|3365.9|3360.4|3371.9|3367.9|3365.9|3360.4|0
1643107200000|2022-01-25 10:40:00|3365.4|3359.9|3366.4|3361.4|3367.9|3363.4|3364.9|3359.9|1
1643107500000|2022-01-25 10:45:00|3365.9|3360.9|3361.9|3357.4|3365.9|3362.4|3361.9|3357.4|0
1643107800000|2022-01-25 10:50:00|3361.4|3357.9|3357.9|3352.9|3361.4|3357.9|3357.9|3352.9|3
1643108100000|2022-01-25 10:55:00|3357.4|3352.4|3355.9|3351.9|3357.4|3352.9|3352.9|3348.4|1
1643108400000|2022-01-25 11:00:00|3355.4|3351.4|3362.9|3358.9|3363.4|3358.9|3353.9|3348.9|1
1643108700000|2022-01-25 11:05:00|3363.4|3358.4|3362.9|3358.9|3363.4|3358.9|3360.9|3355.9|0
1643109000000|2022-01-25 11:10:00|3362.4|3358.4|3361.9|3356.9|3362.4|3358.4|3361.9|3356.4|0
1643109300000|2022-01-25 11:15:00|3362.4|3357.4|3361.9|3357.4|3364.9|3359.9|3361.9|3357.4|2
1643109600000|2022-01-25 11:20:00|3361.4|3356.9|3362.9|3357.9|3363.4|3358.9|3359.9|3354.4|0
1643109900000|2022-01-25 11:25:00|3363.4|3358.4|3362.9|3358.9|3364.4|3359.9|3362.9|3358.4|4
1643110200000|2022-01-25 11:30:00|3361.9|3358.4|3357.9|3352.9|3362.4|3358.9|3357.9|3352.9|0
1643110500000|2022-01-25 11:35:00|3358.4|3353.4|3356.9|3352.4|3359.9|3354.9|3356.9|3352.4|0
1643110800000|2022-01-25 11:40:00|3355.9|3352.9|3352.9|3347.9|3355.9|3352.9|3352.9|3347.4|0
1643111100000|2022-01-25 11:45:00|3352.4|3347.4|3351.9|3346.9|3352.9|3347.9|3350.4|3346.4|1
1643111400000|2022-01-25 11:50:00|3351.4|3346.4|3350.9|3346.4|3351.4|3346.4|3350.9|3345.9|0
1643111700000|2022-01-25 11:55:00|3350.4|3345.9|3353.9|3349.4|3354.4|3349.9|3346.9|3342.4|0
1643112000000|2022-01-25 12:00:00|3355.4|3346.4|3349.9|3343.9|3356.9|3346.9|3349.9|3343.9|0
1643112300000|2022-01-25 12:05:00|3349.4|3343.4|3351.4|3346.4|3351.4|3346.4|3345.4|3340.9|2
1643112600000|2022-01-25 12:10:00|3350.9|3346.9|3353.9|3349.4|3355.4|3350.4|3350.9|3346.9|4
1643112900000|2022-01-25 12:15:00|3353.4|3348.9|3352.9|3348.4|3353.4|3348.9|3351.4|3346.9|1
1643113200000|2022-01-25 12:20:00|3353.4|3348.9|3349.9|3345.4|3353.4|3349.4|3349.9|3344.9|0
1643113500000|2022-01-25 12:25:00|3350.4|3344.9|3353.9|3349.4|3354.9|3350.4|3349.9|3344.9|0
1643113800000|2022-01-25 12:30:00|3352.9|3348.9|3350.9|3346.4|3352.9|3348.9|3350.9|3345.9|0
1643114100000|2022-01-25 12:35:00|3351.4|3346.9|3356.9|3352.4|3357.4|3352.4|3351.4|3346.9|0
1643114400000|2022-01-25 12:40:00|3356.4|3351.9|3353.9|3349.4|3356.4|3351.9|3352.9|3347.9|0
1643114700000|2022-01-25 12:45:00|3353.4|3348.9|3353.9|3349.4|3354.4|3349.4|3352.9|3347.9|0
1643115000000|2022-01-25 12:50:00|3353.4|3348.9|3352.9|3347.4|3353.4|3348.9|3352.9|3347.4|0
1643115300000|2022-01-25 12:55:00|3352.4|3346.9|3347.9|3343.4|3352.4|3346.9|3347.9|3343.4|0
1643115600000|2022-01-25 13:00:00|3348.4|3343.9|3347.9|3343.4|3350.9|3346.4|3347.9|3343.4|0
1643115900000|2022-01-25 13:05:00|3347.4|3342.9|3337.9|3333.4|3347.4|3342.9|3337.9|3333.4|0
1643116200000|2022-01-25 13:10:00|3338.4|3333.9|3345.9|3341.4|3346.4|3341.4|3335.9|3330.9|10
1643116500000|2022-01-25 13:15:00|3346.4|3342.4|3351.4|3347.4|3351.4|3347.4|3346.4|3342.4|0
1643116800000|2022-01-25 13:20:00|3350.9|3346.9|3344.9|3339.4|3350.9|3347.4|3344.9|3339.4|0
1643117100000|2022-01-25 13:25:00|3344.4|3339.9|3338.9|3334.4|3344.4|3340.4|3338.9|3333.4|0
1643117400000|2022-01-25 13:30:00|3339.4|3333.9|3341.4|3337.4|3341.4|3337.4|3338.9|3333.4|0
1643117700000|2022-01-25 13:35:00|3341.9|3337.9|3341.9|3338.4|3343.9|3339.4|3341.9|3337.9|0
1643118000000|2022-01-25 13:40:00|3341.4|3337.9|3341.9|3337.4|3342.4|3338.4|3340.9|3335.9|1
1643118300000|2022-01-25 13:45:00|3342.4|3336.9|3343.9|3339.4|3344.4|3339.4|3342.4|3336.9|0
1643118600000|2022-01-25 13:50:00|3344.4|3338.9|3345.4|3340.4|3345.4|3340.4|3343.9|3338.4|0
1643118900000|2022-01-25 13:55:00|3344.9|3340.9|3345.9|3337.9|3346.4|3341.4|3343.9|3337.9|0
1643119200000|2022-01-25 14:00:00|3346.4|3337.4|3352.9|3348.9|3353.4|3348.9|3345.4|3336.4|0
1643119500000|2022-01-25 14:05:00|3353.4|3349.4|3355.9|3350.9|3356.4|3351.9|3353.4|3348.9|0
1643119800000|2022-01-25 14:10:00|3356.4|3351.4|3352.9|3347.9|3356.4|3351.9|3352.9|3347.4|0
1643120100000|2022-01-25 14:15:00|3353.4|3348.4|3355.9|3350.9|3356.4|3352.9|3352.9|3347.9|0
1643120400000|2022-01-25 14:20:00|3355.4|3350.4|3355.4|3350.9|3357.9|3353.9|3353.9|3348.9|0
1643120700000|2022-01-25 14:25:00|3355.9|3350.4|3361.4|3357.9|3361.9|3357.9|3355.9|3350.4|0
1643121000000|2022-01-25 14:30:00|3361.9|3356.9|3371.9|3366.9|3372.4|3367.9|3360.4|3355.4|2
1643121300000|2022-01-25 14:35:00|3371.4|3366.4|3371.4|3366.4|3378.9|3375.9|3369.9|3364.9|0
1643121600000|2022-01-25 14:40:00|3371.9|3366.9|3366.9|3363.9|3373.4|3367.9|3366.4|3361.4|0
1643121900000|2022-01-25 14:45:00|3366.4|3363.4|3356.4|3352.9|3366.4|3363.4|3356.4|3351.4|1
1643122200000|2022-01-25 14:50:00|3356.9|3352.4|3346.4|3341.4|3357.9|3352.9|3346.4|3341.4|0
1643122500000|2022-01-25 14:55:00|3346.9|3340.9|3352.4|3342.4|3352.9|3347.4|3346.4|3340.9|0
1643122800000|2022-01-25 15:00:00|3351.9|3342.9|3342.9|3338.9|3352.4|3347.4|3341.9|3337.4|0
1643123100000|2022-01-25 15:05:00|3343.4|3339.4|3347.9|3343.9|3349.4|3344.9|3343.4|3339.4|0
1643123400000|2022-01-25 15:10:00|3348.4|3343.4|3352.9|3347.9|3352.9|3347.9|3340.9|3336.4|0
1643123700000|2022-01-25 15:15:00|3352.4|3347.4|3358.9|3353.9|3359.4|3354.9|3352.4|3346.9|0
1643124000000|2022-01-25 15:20:00|3358.4|3353.4|3352.9|3347.9|3358.4|3353.4|3351.9|3346.9|0
1643124300000|2022-01-25 15:25:00|3351.9|3347.4|3370.4|3363.9|3370.9|3364.9|3350.9|3345.4|2
1643124600000|2022-01-25 15:30:00|3369.9|3362.4|3363.9|3359.4|3370.4|3362.9|3362.9|3356.9|2
1643124900000|2022-01-25 15:35:00|3364.4|3358.9|3357.4|3352.4|3367.4|3362.4|3356.4|3351.9|0
1643125200000|2022-01-25 15:40:00|3357.9|3352.9|3365.4|3360.4|3365.4|3360.4|3357.9|3352.9|2
1643125500000|2022-01-25 15:45:00|3365.9|3360.9|3369.4|3364.9|3369.9|3364.9|3364.9|3359.9|0
1643125800000|2022-01-25 15:50:00|3368.9|3364.4|3363.4|3358.4|3368.9|3364.4|3363.4|3357.9|0
1643126100000|2022-01-25 15:55:00|3362.4|3357.9|3355.9|3351.9|3363.9|3359.4|3355.9|3351.4|0
1643126400000|2022-01-25 16:00:00|3356.4|3351.4|3362.4|3358.9|3362.4|3358.9|3356.4|3350.9|7
1643126700000|2022-01-25 16:05:00|3362.9|3358.4|3356.4|3351.9|3362.9|3358.9|3355.4|3350.4|3
1643127000000|2022-01-25 16:10:00|3357.9|3352.4|3355.4|3350.9|3359.9|3354.9|3355.4|3350.9|1
1643127300000|2022-01-25 16:15:00|3355.9|3351.9|3362.4|3357.9|3362.4|3357.9|3355.4|3351.9|0
1643127600000|2022-01-25 16:20:00|3362.9|3358.4|3364.4|3359.9|3364.4|3359.9|3361.4|3357.4|0
1643127900000|2022-01-25 16:25:00|3364.9|3359.4|3368.4|3350.9|3368.4|3359.9|3363.4|3350.9|0
1643128200000|2022-01-25 16:30:00|3375.4|3349.4|3367.4|3347.4|3375.4|3351.4|3364.9|3345.4|0
1643128500000|2022-01-25 16:35:00|3367.9|3344.9|3357.4|3334.4|3371.9|3344.9|3356.4|3332.9|0
1643128800000|2022-01-25 16:40:00|3362.9|3329.4|3364.9|3333.4|3369.4|3333.4|3358.4|3329.4|0
1643129100000|2022-01-25 16:45:00|3371.9|3324.4|3369.9|3337.4|3371.9|3337.4|3363.9|3324.4|0
1643129400000|2022-01-25 16:50:00|3376.9|3337.9|3373.9|3342.4|3378.4|3344.4|3367.4|3337.9|0
1643129700000|2022-01-25 16:55:00|3373.4|3340.9|3363.9|3332.9|3378.4|3341.9|3363.9|3324.4|0
1643130000000|2022-01-25 17:00:00|3367.4|3333.4|3368.4|3337.4|3373.9|3337.4|3364.4|3333.4|0
1643130300000|2022-01-25 17:05:00|3369.4|3337.9|3372.4|3341.4|3377.4|3341.4|3368.4|3337.9|0
1643130600000|2022-01-25 17:10:00|3371.9|3342.4|3369.4|3336.9|3371.9|3342.9|3367.9|3332.9|0
1643130900000|2022-01-25 17:15:00|3368.9|3330.4|3368.9|3336.9|3370.4|3337.9|3363.4|3330.4|0
1643131200000|2022-01-25 17:20:00|3375.9|3339.9|3365.9|3336.9|3375.9|3341.4|3365.9|3336.4|0
1643131500000|2022-01-25 17:25:00|3368.9|3339.9|3369.4|3335.4|3369.4|3340.4|3365.9|3330.9|0
1643131800000|2022-01-25 17:30:00|3366.4|3328.9|3361.9|3333.4|3366.4|3338.4|3361.9|3325.9|0
1643132100000|2022-01-25 17:35:00|3368.9|3330.9|3364.9|3326.9|3368.9|3337.9|3364.9|3326.4|0
1643132400000|2022-01-25 17:40:00|3376.4|3327.4|3363.9|3329.4|3378.4|3329.4|3361.4|3327.4|0
1643132700000|2022-01-25 17:45:00|3363.4|3329.9|3359.4|3325.9|3363.4|3330.4|3359.4|3292.9|0
1643133000000|2022-01-25 17:50:00|3358.9|3326.4|3358.9|3327.4|3358.9|3327.4|3358.9|3326.4|0
1643133300000|2022-01-25 17:55:00|3358.4|3292.9|3358.4|3328.4|3358.4|3328.4|3358.4|3292.9|0
1643133600000|2022-01-25 18:00:00||3328.9||3321.9||3328.9||3321.4|0
1643133900000|2022-01-25 18:05:00||3314.4||3322.4||3322.4||3314.4|0
1643134200000|2022-01-25 18:10:00||3314.9||3322.9||3322.9||3314.9|0
1643134500000|2022-01-25 18:15:00|3357.9|3315.4|3357.9|3323.4|3357.9|3323.4|3357.9|3315.4|0
1643134800000|2022-01-25 18:20:00|3378.4|3298.4|3376.4|3298.4|3378.4|3298.4|3376.4|3298.4|0
1643135100000|2022-01-25 18:25:00||3306.9||3306.9||3306.9||3306.9|0
1643135400000|2022-01-25 18:30:00|3375.9|3310.9|3375.9|3332.4|3376.9|3332.4|3375.9|3310.9|0
1643135700000|2022-01-25 18:35:00|3376.9||3375.9||3376.9||3375.9||0
1643136000000|2022-01-25 18:40:00|3376.9||3375.9||3376.9||3375.9||0
1643136300000|2022-01-25 18:45:00|3376.9||3376.9||3376.9||3375.9||0
1643142000000|2022-01-25 20:20:00||3334.9||3335.4||3335.4||3334.9|0
1643180400000|2022-01-26 07:00:00|3378.9|3346.9|3378.9|3366.9|3378.9|3366.9|3378.9|3326.4|0
1643181000000|2022-01-26 07:10:00||3363.9||3363.9||3363.9||3363.9|0
1643181300000|2022-01-26 07:15:00||3361.9||3361.9||3361.9||3361.9|0
1643183100000|2022-01-26 07:45:00|3429.4||3408.9||3429.4||3408.9||0
1643183700000|2022-01-26 07:55:00|3408.4|3362.4|3405.4|3337.9|3408.4|3365.4|3405.4|3324.9|0
1643184000000|2022-01-26 08:00:00|3404.9|3338.9|3401.9|3392.9|3404.9|3392.9|3387.9|3338.9|2
1643184300000|2022-01-26 08:05:00|3400.9|3392.4|3395.9|3387.9|3400.9|3392.9|3394.9|3385.4|0
1643184600000|2022-01-26 08:10:00|3396.4|3388.9|3385.4|3380.9|3397.4|3389.9|3385.4|3376.9|12
1643184900000|2022-01-26 08:15:00|3385.9|3381.4|3382.4|3372.9|3406.9|3381.4|3382.4|3372.9|1
1643185200000|2022-01-26 08:20:00|3381.9|3373.4|3390.9|3381.4|3405.4|3386.4|3379.9|3330.9|133
1643185500000|2022-01-26 08:25:00|3393.4|3342.4|3397.9|3387.9|3407.9|3389.4|3390.9|3342.4|22
1643185800000|2022-01-26 08:30:00|3397.4|3388.4|3420.9|3389.9|3422.4|3392.9|3395.9|3387.4|65
1643186100000|2022-01-26 08:35:00|3419.9|3390.4|3400.4|3392.9|3422.9|3392.9|3393.9|3389.9|9
1643186400000|2022-01-26 08:40:00|3401.4|3392.4|3399.4|3395.4|3403.9|3398.4|3398.9|3392.4|1
1643186700000|2022-01-26 08:45:00|3399.9|3394.9|3394.9|3389.4|3399.9|3394.9|3389.4|3384.9|0
1643187000000|2022-01-26 08:50:00|3394.4|3388.9|3396.9|3385.9|3397.4|3388.9|3391.9|3381.9|0
1643187300000|2022-01-26 08:55:00|3396.4|3386.4|3389.4|3384.9|3396.9|3388.4|3388.4|3384.4|0
1643187600000|2022-01-26 09:00:00|3389.9|3385.4|3394.4|3384.4|3399.9|3393.9|3389.4|3384.4|0
1643187900000|2022-01-26 09:05:00|3394.9|3384.9|3396.9|3392.9|3440.4|3395.9|3393.9|3384.4|2
1643188200000|2022-01-26 09:10:00|3397.4|3394.9|3402.9|3398.9|3404.4|3398.9|3396.9|3392.9|4
1643188500000|2022-01-26 09:15:00|3403.4|3392.9|3404.9|3400.4|3411.4|3405.9|3403.4|3392.9|5
1643188800000|2022-01-26 09:20:00|3404.4|3399.9|3409.4|3403.9|3409.4|3403.9|3402.9|3398.4|1
1643189100000|2022-01-26 09:25:00|3408.9|3404.4|3413.4|3407.9|3413.4|3408.4|3408.9|3403.9|0
1643189400000|2022-01-26 09:30:00|3412.9|3408.9|3412.9|3409.4|3416.4|3410.9|3412.9|3408.9|0
1643189700000|2022-01-26 09:35:00|3413.4|3409.9|3411.9|3407.9|3413.9|3410.4|3410.9|3406.4|1
1643190000000|2022-01-26 09:40:00|3412.4|3408.4|3413.4|3407.9|3414.4|3409.9|3410.9|3406.4|1
1643190300000|2022-01-26 09:45:00|3412.9|3408.4|3412.9|3408.9|3415.9|3410.9|3411.9|3408.4|10
1643190600000|2022-01-26 09:50:00|3411.9|3408.4|3410.4|3404.9|3411.9|3408.4|3408.9|3404.4|0
1643190900000|2022-01-26 09:55:00|3409.9|3405.4|3410.9|3406.9|3413.4|3408.9|3409.9|3405.4|0
1643191200000|2022-01-26 10:00:00|3410.4|3406.4|3408.9|3404.9|3410.4|3406.9|3403.4|3398.9|4
1643191500000|2022-01-26 10:05:00|3408.4|3404.4|3408.9|3405.4|3409.4|3405.4|3405.9|3401.9|2
1643191800000|2022-01-26 10:10:00|3409.4|3405.9|3411.9|3406.9|3412.4|3406.9|3409.4|3405.4|0
1643192100000|2022-01-26 10:15:00|3412.4|3407.4|3413.9|3408.9|3414.4|3409.9|3412.4|3407.4|0
1643192400000|2022-01-26 10:20:00|3413.4|3408.4|3411.9|3406.9|3414.9|3409.9|3411.9|3406.9|0
1643192700000|2022-01-26 10:25:00|3411.4|3406.4|3412.9|3409.4|3412.9|3409.9|3409.9|3405.9|32
1643193000000|2022-01-26 10:30:00|3412.4|3408.9|3419.4|3413.4|3419.9|3414.4|3412.4|3408.9|9
1643193300000|2022-01-26 10:35:00|3419.9|3413.9|3419.4|3415.4|3421.4|3415.9|3418.4|3413.9|0
1643193600000|2022-01-26 10:40:00|3419.9|3415.9|3414.9|3410.4|3420.4|3415.9|3414.4|3410.4|1
1643193900000|2022-01-26 10:45:00|3415.4|3409.9|3415.4|3409.4|3415.9|3409.9|3412.4|3407.9|0
1643194200000|2022-01-26 10:50:00|3414.9|3408.9|3412.4|3408.4|3415.4|3409.4|3411.9|3408.4|0
1643194500000|2022-01-26 10:55:00|3411.9|3407.9|3414.4|3408.9|3414.9|3408.9|3411.4|3407.4|0
1643194800000|2022-01-26 11:00:00|3414.9|3409.4|3416.9|3412.9|3419.4|3412.9|3414.9|3409.4|0
1643195100000|2022-01-26 11:05:00|3416.4|3412.4|3414.9|3410.4|3416.9|3412.4|3414.9|3410.4|1
1643195400000|2022-01-26 11:10:00|3415.4|3409.9|3413.9|3409.9|3415.4|3409.9|3413.9|3409.9|0
1643195700000|2022-01-26 11:15:00|3412.9|3409.4|3410.9|3405.9|3414.9|3409.4|3409.9|3405.9|0
1643196000000|2022-01-26 11:20:00|3410.4|3405.4|3410.4|3405.4|3411.4|3405.9|3408.4|3404.9|0
1643196300000|2022-01-26 11:25:00|3409.9|3404.9|3409.4|3403.9|3410.4|3404.9|3407.4|3403.9|0
1643196600000|2022-01-26 11:30:00|3409.9|3404.4|3415.9|3408.9|3415.9|3408.9|3409.4|3404.4|0
1643196900000|2022-01-26 11:35:00|3415.4|3409.9|3416.9|3412.9|3418.9|3412.9|3415.4|3409.9|0
1643197200000|2022-01-26 11:40:00|3416.4|3412.4|3415.9|3411.9|3417.4|3412.9|3415.4|3411.4|0
1643197500000|2022-01-26 11:45:00|3416.4|3411.4|3417.4|3411.9|3417.9|3411.9|3415.4|3411.4|0
1643197800000|2022-01-26 11:50:00|3416.9|3412.4|3417.9|3412.9|3418.9|3412.9|3416.9|3412.4|0
1643198100000|2022-01-26 11:55:00|3418.4|3413.9|3430.4|3426.4|3430.4|3426.4|3416.9|3413.4|3
1643198400000|2022-01-26 12:00:00|3429.9|3425.9|3417.4|3413.4|3461.4|3427.9|3416.9|3412.9|12
1643198700000|2022-01-26 12:05:00|3417.9|3413.9|3421.9|3416.4|3422.4|3416.4|3417.9|3413.9|0
1643199000000|2022-01-26 12:10:00|3422.4|3416.9|3421.9|3418.4|3425.4|3418.4|3421.4|3416.9|2
1643199300000|2022-01-26 12:15:00|3422.4|3417.9|3421.9|3417.9|3424.4|3418.4|3419.4|3415.9|0
1643199600000|2022-01-26 12:20:00|3421.4|3417.4|3419.9|3416.4|3421.9|3417.4|3419.9|3415.9|0
1643199900000|2022-01-26 12:25:00|3420.4|3415.9|3421.9|3416.4|3421.9|3416.4|3419.4|3415.9|0
1643200200000|2022-01-26 12:30:00|3421.4|3416.9|3418.4|3414.9|3422.4|3417.4|3418.4|3414.9|1
1643200500000|2022-01-26 12:35:00|3418.9|3415.4|3420.4|3415.4|3420.4|3415.4|3418.4|3414.9|0
1643200800000|2022-01-26 12:40:00|3420.9||3419.4||3420.9||3418.9||0
1643201100000|2022-01-26 12:45:00|3419.9|3414.9|3419.9|3415.4|3420.9|3415.4|3418.9|3414.9|0
1643201400000|2022-01-26 12:50:00|3420.4|3415.9|3422.4|3417.4|3423.4|3417.4|3420.4|3415.9|0
1643201700000|2022-01-26 12:55:00|3421.9||3422.9||3423.4||3421.9||0
1643202000000|2022-01-26 13:00:00|3423.4|3417.9|3424.9|3419.4|3425.4|3419.4|3422.4|3417.9|0
1643202300000|2022-01-26 13:05:00|3425.4||3424.4||3425.4||3423.4||0
1643202600000|2022-01-26 13:10:00|3423.9||3424.4||3425.4||3423.9||0
1643202900000|2022-01-26 13:15:00|3424.9|3419.9|3423.9|3420.4|3427.4|3421.4|3423.9|3419.9|0
1643203200000|2022-01-26 13:20:00|3424.4|3419.9|3428.9|3423.9|3428.9|3423.9|3422.4|3419.9|100
1643203500000|2022-01-26 13:25:00|3429.4|3424.4|3431.9|3424.4|3432.4|3426.9|3428.9|3423.9|0
1643203800000|2022-01-26 13:30:00|3433.9|3423.9|3429.4|3424.9|3434.4|3427.9|3429.4|3423.9|0
1643204100000|2022-01-26 13:35:00|3429.9|3424.4|3427.4|3422.9|3429.9|3424.9|3427.4|3422.4|0
1643204400000|2022-01-26 13:40:00|3426.9|3422.4|3428.4|3423.9|3428.9|3423.9|3425.4|3420.9|0
1643204700000|2022-01-26 13:45:00|3428.9|3424.9|3429.4|3424.9|3429.9|3424.9|3428.9|3424.9|0
1643205000000|2022-01-26 13:50:00|3429.9|3424.4|3428.4|3424.4|3430.4|3424.9|3428.4|3424.4|0
1643205300000|2022-01-26 13:55:00|3428.9|3424.9|3428.9|3424.9|3429.9|3424.9|3428.4|3424.4|0
1643205600000|2022-01-26 14:00:00|3428.4|3424.4|3420.4|3416.4|3429.4|3424.4|3420.4|3416.4|0
1643205900000|2022-01-26 14:05:00|3419.9|3415.9|3418.4|3413.4|3419.9|3416.4|3418.4|3413.4|0
1643206200000|2022-01-26 14:10:00|3417.9|3412.9|3418.4|3413.9|3419.9|3414.9|3416.4|3412.4|0
1643206500000|2022-01-26 14:15:00|3418.9|3413.4|3418.4|3413.9|3418.9|3413.9|3418.4|3413.4|0
1643206800000|2022-01-26 14:20:00|3418.9|3414.4|3419.4|3413.9|3420.4|3414.9|3417.4|3412.4|0
1643207100000|2022-01-26 14:25:00|3418.9|3414.4|3418.4|3414.9|3420.9|3415.9|3418.4|3414.4|0
1643207400000|2022-01-26 14:30:00|3418.9|3415.4|3417.9|3413.9|3422.9|3416.9|3416.9|3413.4|36
1643207700000|2022-01-26 14:35:00|3418.4|3413.4|3415.9|3411.4|3419.4|3413.9|3414.4|3410.9|0
1643208000000|2022-01-26 14:40:00|3416.4|3410.9|3414.9|3408.9|3416.4|3410.9|3412.4|3408.4|0
1643208300000|2022-01-26 14:45:00|3415.4|3409.4|3418.4|3410.9|3418.9|3411.4|3413.9|3405.4|0
1643208600000|2022-01-26 14:50:00|3417.9|3410.4|3416.4|3411.4|3417.9|3411.4|3412.4|3406.4|3
1643208900000|2022-01-26 14:55:00|3415.9|3411.9|3426.4|3415.9|3426.4|3417.4|3415.4|3411.9|7
1643209200000|2022-01-26 15:00:00|3425.9|3415.4|3430.4|3425.9|3431.9|3425.9|3421.9|3413.4|0
1643209500000|2022-01-26 15:05:00|3430.9|3425.4|3429.4|3424.9|3431.9|3425.4|3427.9|3423.9|0
1643209800000|2022-01-26 15:10:00|3428.9|3424.4|3423.9|3420.4|3430.4|3424.9|3423.9|3420.4|0
1643210100000|2022-01-26 15:15:00|3423.4|3420.9|3425.4|3419.4|3425.4|3420.9|3422.9|3418.9|1
1643210400000|2022-01-26 15:20:00|3424.9|3419.9|3422.4|3418.4|3426.4|3420.4|3422.4|3418.4|0
1643210700000|2022-01-26 15:25:00|3421.9|3417.9|3426.4|3421.4|3427.4|3421.4|3419.9|3415.9|2
1643211000000|2022-01-26 15:30:00|3425.9|3420.9|3425.4|3419.4|3425.9|3421.4|3420.4|3416.9|0
1643211300000|2022-01-26 15:35:00|3425.9|3420.4|3422.4|3416.9|3426.4|3421.9|3422.4|3415.9|104
1643211600000|2022-01-26 15:40:00|3420.9|3416.4|3416.4|3411.4|3421.9|3418.4|3416.4|3410.4|302
1643211900000|2022-01-26 15:45:00|3415.4|3411.9|3414.4|3409.4|3415.4|3412.4|3414.4|3407.9|0
1643212200000|2022-01-26 15:50:00|3413.9|3408.9|3413.4|3408.4|3413.9|3410.9|3413.4|3406.9|0
1643212500000|2022-01-26 15:55:00|3413.9|3407.9|3417.4|3412.9|3417.4|3414.4|3413.4|3406.9|6
1643212800000|2022-01-26 16:00:00|3416.9|3413.4|3414.4|3409.4|3416.9|3413.4|3414.4|3408.4|0
1643213100000|2022-01-26 16:05:00|3414.9|3409.9|3414.4|3408.4|3415.9|3412.4|3414.4|3407.9|1
1643213400000|2022-01-26 16:10:00|3413.9|3407.9|3414.4|3410.4|3414.9|3411.4|3413.4|3407.9|2
1643213700000|2022-01-26 16:15:00|3414.9|3410.9|3413.4|3409.9|3416.4|3411.9|3413.4|3407.9|1
1643214000000|2022-01-26 16:20:00|3413.9|3410.4|3415.4|3412.4|3415.9|3412.4|3413.4|3409.9|0
1643214300000|2022-01-26 16:25:00|3415.9|3412.9|3422.4|3405.4|3422.4|3414.4|3415.4|3402.9|3
1643214600000|2022-01-26 16:30:00|3422.9|3404.9|3424.9|3402.4|3425.9|3407.9|3419.4|3397.9|0
1643214900000|2022-01-26 16:35:00|3427.4||3423.4||3427.4||3422.9||0
1643215200000|2022-01-26 16:40:00|3425.4|3395.9|3428.4|3397.4|3438.9|3397.4|3425.4|3395.9|0
1643215500000|2022-01-26 16:45:00|3431.9|3395.9|3421.9|3393.4|3432.4|3395.9|3421.9|3393.4|0
1643215800000|2022-01-26 16:50:00|3428.9|3393.9|3427.9|3394.9|3432.9|3394.9|3421.4|3393.9|0
1643216100000|2022-01-26 16:55:00|3432.4|3395.4|3428.9|3395.4|3432.9|3395.4|3424.4|3395.4|0
1643216400000|2022-01-26 17:00:00|3432.9|3395.9|3432.4|3396.4|3434.9|3396.4|3426.4|3395.9|0
1643216700000|2022-01-26 17:05:00|3435.4|3397.4|3429.9|3397.4|3435.4|3397.4|3429.9|3397.4|0
1643217000000|2022-01-26 17:10:00|3435.4|3397.9|3435.9|3397.9|3436.4|3397.9|3426.4|3397.9|0
1643217300000|2022-01-26 17:15:00|3435.4||3435.9||3435.9||3429.4||0
1643217600000|2022-01-26 17:20:00|3443.4||3433.4||3443.4||3431.4||0
1643217900000|2022-01-26 17:25:00|3437.4||3435.9||3440.4||3430.4||0
1643218200000|2022-01-26 17:30:00|3440.4|3398.9|3435.4|3402.9|3440.4|3402.9|3431.9|3398.9|0
1643218500000|2022-01-26 17:35:00|3440.4|3402.4|3438.9|3402.4|3441.9|3404.4|3435.4|3402.4|0
1643218800000|2022-01-26 17:40:00|3440.9|3402.9|3441.9|3404.4|3447.9|3404.4|3432.9|3402.9|0
1643219400000|2022-01-26 17:50:00|3441.4|3396.9|3441.4|3404.4|3441.4|3404.4|3441.4|3396.9|0
1643219700000|2022-01-26 17:55:00|3440.9|3369.4|3440.9|3404.4|3440.9|3404.4|3440.9|3369.4|0
1643220000000|2022-01-26 18:00:00|3440.4|3396.9|3439.9|3362.9|3448.4|3402.4|3439.9|3362.9|0
1643220300000|2022-01-26 18:05:00|3447.9||3439.4||3447.9||3439.4||0
1643221200000|2022-01-26 18:20:00|3438.9|3355.4|3438.9|3362.9|3438.9|3362.9|3438.9|3355.4|0
1643221500000|2022-01-26 18:25:00||3367.9||3397.9||3397.9||3367.9|0
1643221800000|2022-01-26 18:30:00|3438.4|3398.4|3438.4|3399.4|3438.4|3399.4|3438.4|3390.9|0
1643222100000|2022-01-26 18:35:00|3437.9|3391.4|3437.9|3399.4|3437.9|3399.4|3437.9|3391.4|0
1643222400000|2022-01-26 18:40:00|3437.4|3368.4|3437.4|3399.4|3437.4|3399.4|3437.4|3368.4|0
1643222700000|2022-01-26 18:45:00|3445.4||3436.9||3445.4||3436.9||0
1643223000000|2022-01-26 18:50:00|3469.4|3368.4|3437.4|3399.9|3469.4|3399.9|3436.4|3368.4|0
1643223300000|2022-01-26 18:55:00|3478.4|3400.4|3467.4|3399.9|3478.4|3400.4|3467.4|3399.9|0
1643223600000|2022-01-26 19:00:00|3478.9|3400.4|3478.4|3400.4|3478.9|3400.4|3469.9|3399.9|0
1643224200000|2022-01-26 19:10:00|3469.9|3399.9|3439.4|3399.9|3469.9|3399.9|3437.9|3399.9|0
1643224500000|2022-01-26 19:15:00|3465.9||3448.4||3469.4||3438.9||0
1643224800000|2022-01-26 19:20:00|3464.9||3447.9||3464.9||3447.9||0
1643225100000|2022-01-26 19:25:00|3478.4|3400.4|3478.4|3400.4|3478.4|3400.4|3472.9|3400.4|0
1643225400000|2022-01-26 19:30:00|3469.9||3469.9||3469.9||3469.9||0
1643225700000|2022-01-26 19:35:00|3464.9|3400.9|3468.9|3400.9|3478.4|3400.9|3464.9|3400.9|0
1643226000000|2022-01-26 19:40:00|3468.4|3400.4|3467.9|3400.4|3468.4|3400.9|3466.9|3400.4|0
1643226300000|2022-01-26 19:45:00|3459.4||3454.9||3459.4||3454.9||0
1643226600000|2022-01-26 19:50:00|3459.9||3453.9||3459.9||3453.9||0
1643226900000|2022-01-26 19:55:00|3465.4|3402.9|3456.9|3402.9|3465.4|3402.9|3453.4|3402.9|0
1643227500000|2022-01-26 20:05:00|3414.9|3368.4|3422.9|3368.4|3433.9|3368.9|3413.9|3368.4|5
1643227800000|2022-01-26 20:10:00|3433.4|3366.4|3422.4|3360.4|3433.4|3366.4|3422.4|3360.4|0
1643228400000|2022-01-26 20:20:00|3434.4|3361.9|3411.9|3360.4|3434.4|3362.4|3402.4|3360.4|0
1643228700000|2022-01-26 20:25:00|3420.9||3411.4||3420.9||3410.9||0
1643229000000|2022-01-26 20:30:00|3410.9||3410.9||3411.4||3410.9||0
1643229300000|2022-01-26 20:35:00|3411.4|3367.9|3410.9|3368.4|3411.4|3368.4|3410.9|3367.9|0
1643229600000|2022-01-26 20:40:00|3411.4|3369.4|3418.9|3370.9|3420.4|3370.9|3411.4|3369.4|0
1643229900000|2022-01-26 20:45:00|3417.9||3403.9||3417.9||3403.9||0
1643230200000|2022-01-26 20:50:00|3411.9||3403.9||3411.9||3403.9||0
1643230500000|2022-01-26 20:55:00|3411.9||3403.9||3411.9||3403.9||0
1643266800000|2022-01-27 07:00:00|3378.9|3326.9|3478.9|3327.4|3478.9|3327.4|3378.9|3326.9|0
1643267100000|2022-01-27 07:05:00|3478.4||3478.9||3478.9||3478.4||0
1643267400000|2022-01-27 07:10:00|3478.4||3408.9||3478.4||3408.9||0
1643267700000|2022-01-27 07:15:00|3406.4||3383.9||3406.4||3383.9||0
1643268300000|2022-01-27 07:25:00|3383.4|3327.9|3383.9|3327.9|3383.9|3329.4|3383.4|3327.4|0
1643268600000|2022-01-27 07:30:00||3328.4||3332.4||3332.4||3327.9|0
1643270100000|2022-01-27 07:55:00|3383.4|3332.9|3370.9|3348.9|3383.9|3357.4|3370.4|3332.9|0
1643270400000|2022-01-27 08:00:00|3362.9|3346.4|3353.9|3342.4|3371.4|3347.4|3351.9|3327.4|3
1643270700000|2022-01-27 08:05:00|3353.4|3342.9|3340.9|3331.9|3369.4|3346.4|3340.9|3328.4|13
1643271000000|2022-01-27 08:10:00|3339.9|3331.4|3344.4|3336.9|3344.9|3336.9|3335.9|3326.9|2
1643271300000|2022-01-27 08:15:00|3344.9|3337.4|3347.9|3343.4|3347.9|3343.4|3337.9|3332.4|1
1643271600000|2022-01-27 08:20:00|3348.4|3344.4|3334.9|3329.4|3352.4|3348.4|3334.9|3328.9|0
1643271900000|2022-01-27 08:25:00|3334.4|3328.9|3335.9|3330.4|3340.4|3335.4|3332.9|3326.9|0
1643272200000|2022-01-27 08:30:00|3335.4|3330.9|3326.4|3308.9|3335.4|3331.4|3324.9|3302.9|1
1643272500000|2022-01-27 08:35:00|3325.9|3303.9|3330.9|3325.9|3338.9|3327.9|3325.9|3303.9|7
1643272800000|2022-01-27 08:40:00|3331.4|3326.4|3334.4|3329.9|3335.9|3330.9|3331.4|3326.4|1
1643273100000|2022-01-27 08:45:00|3334.9|3329.4|3333.9|3330.4|3334.9|3330.9|3330.4|3324.4|0
1643273400000|2022-01-27 08:50:00|3334.4|3330.9|3339.9|3335.9|3341.4|3336.9|3334.4|3330.4|1
1643273700000|2022-01-27 08:55:00|3340.4|3336.9|3388.4|3294.9|3388.4|3345.9|3339.4|3294.9|2
1643274000000|2022-01-27 09:00:00|3387.9|3335.9|3352.4|3347.9|3387.9|3349.9|3345.9|3329.9|2
1643274300000|2022-01-27 09:05:00|3352.9|3349.4|3351.4|3345.9|3355.9|3350.9|3350.4|3345.4|0
1643274600000|2022-01-27 09:10:00|3350.9|3346.4|3353.9|3349.4|3353.9|3349.4|3348.4|3342.9|5
1643274900000|2022-01-27 09:15:00|3354.4|3348.9|3353.4|3349.4|3355.4|3351.4|3353.4|3348.4|0
1643275200000|2022-01-27 09:20:00|3353.9|3348.9|3355.4|3350.9|3355.9|3350.9|3349.4|3341.4|0
1643275500000|2022-01-27 09:25:00|3354.9|3350.4|3357.9|3352.9|3357.9|3352.9|3354.9|3349.4|0
1643275800000|2022-01-27 09:30:00|3357.4|3353.4|3361.8|3357.8|3362.3|3357.8|3357.4|3353.4|0
1643276100000|2022-01-27 09:35:00|3361.3|3357.3|3362.3|3356.8|3363.8|3359.8|3359.8|3355.3|0
1643276400000|2022-01-27 09:40:00|3361.8|3357.3|3375.3|3370.8|3375.8|3371.8|3361.3|3356.3|0
1643276700000|2022-01-27 09:45:00|3374.8|3370.3|3380.3|3375.8|3381.3|3376.8|3374.3|3368.8|0
1643277000000|2022-01-27 09:50:00|3379.8|3376.3|3383.3|3378.8|3384.8|3380.8|3379.8|3374.8|0
1643277300000|2022-01-27 09:55:00|3382.8|3378.3|3384.6|3379.1|3385.8|3381.8|3382.3|3376.8|0
1643277600000|2022-01-27 10:00:00|3384.9|3379.6|3385.1|3380.6|3385.1|3380.6|3382.9|3377.4|0
1643277900000|2022-01-27 10:05:00|3385.3|3380.1|3387.1|3380.1|3404.1|3381.6|3383.6|3363.6|0
1643278200000|2022-01-27 10:10:00|3387.6|3380.6|3379.8|3374.8|3387.8|3381.1|3379.8|3374.8|5
1643278500000|2022-01-27 10:15:00|3379.3|3374.3|3376.3|3370.8|3384.3|3377.3|3376.3|3370.8|0
1643278800000|2022-01-27 10:20:00|3376.8|3371.3|3377.3|3373.3|3377.8|3373.3|3374.3|3369.8|0
1643279100000|2022-01-27 10:25:00|3376.8|3372.8|3377.8|3373.8|3378.3|3374.3|3376.3|3371.8|0
1643279400000|2022-01-27 10:30:00|3377.3|3373.3|3380.3|3375.8|3380.8|3375.8|3374.8|3369.3|1
1643279700000|2022-01-27 10:35:00|3380.8|3376.8|3383.3|3378.8|3385.8|3380.8|3380.8|3376.8|0
1643280000000|2022-01-27 10:40:00|3382.3|3378.3|3379.3|3374.8|3382.3|3378.3|3378.3|3373.8|0
1643280300000|2022-01-27 10:45:00|3379.8|3375.3|3374.3|3369.3|3381.8|3377.8|3374.3|3369.3|15
1643280600000|2022-01-27 10:50:00|3373.3|3368.8|3368.3|3363.8|3373.3|3368.8|3367.8|3363.3|1
1643280900000|2022-01-27 10:55:00|3367.8|3363.3|3361.3|3356.8|3367.8|3363.8|3361.3|3356.3|0
1643281200000|2022-01-27 11:00:00|3361.8|3357.3|3363.3|3358.8|3363.3|3358.8|3359.3|3354.3|0
1643281500000|2022-01-27 11:05:00|3363.8|3359.3|3364.8|3360.3|3368.3|3364.3|3363.8|3359.3|0
1643281800000|2022-01-27 11:10:00|3365.3|3360.8|3365.8|3361.3|3366.3|3362.3|3364.8|3359.3|0
1643282100000|2022-01-27 11:15:00|3366.3|3360.8|3364.8|3360.3|3366.3|3362.3|3364.8|3360.3|0
1643282400000|2022-01-27 11:20:00|3365.3|3360.8|3365.8|3361.3|3366.8|3362.3|3363.8|3359.3|0
1643282700000|2022-01-27 11:25:00|3365.3|3360.8|3368.3|3364.3|3368.3|3364.3|3364.8|3359.8|0
1643283000000|2022-01-27 11:30:00|3368.8|3364.8|3363.8|3359.3|3369.8|3365.3|3363.8|3358.8|0
1643283300000|2022-01-27 11:35:00|3363.3|3358.8|3357.8|3353.3|3363.3|3359.3|3357.8|3352.8|0
1643283600000|2022-01-27 11:40:00|3358.3|3353.8|3358.3|3354.3|3358.8|3354.3|3357.8|3353.3|0
1643283900000|2022-01-27 11:45:00|3357.8|3353.8|3359.8|3355.3|3360.8|3355.8|3356.8|3352.3|0
1643284200000|2022-01-27 11:50:00|3360.3|3355.8|3359.8|3356.3|3361.3|3356.8|3358.8|3354.8|1
1643284500000|2022-01-27 11:55:00|3360.3|3355.8|3365.8|3361.8|3367.8|3362.8|3360.3|3354.8|0
1643284800000|2022-01-27 12:00:00|3367.8|3359.8|3362.3|3357.8|3368.3|3359.8|3361.8|3354.8|0
1643285100000|2022-01-27 12:05:00|3361.8|3357.3|3360.3|3355.3|3361.8|3357.3|3360.3|3354.8|1
1643285400000|2022-01-27 12:10:00|3360.8|3355.8|3366.8|3363.3|3366.8|3363.3|3360.3|3355.8|0
1643285700000|2022-01-27 12:15:00|3367.3|3362.8|3360.8|3356.3|3367.3|3363.3|3360.8|3356.3|1
1643286000000|2022-01-27 12:20:00|3361.3|3356.8|3360.8|3356.3|3363.8|3359.3|3360.8|3355.8|0
1643286300000|2022-01-27 12:25:00|3361.3|3356.8|3361.8|3356.3|3362.3|3358.3|3360.8|3356.3|0
1643286600000|2022-01-27 12:30:00|3361.3|3356.8|3358.8|3354.3|3361.3|3357.3|3358.8|3353.8|0
1643286900000|2022-01-27 12:35:00|3358.3|3353.8|3361.8|3357.3|3362.3|3358.3|3357.8|3353.8|1
1643287200000|2022-01-27 12:40:00|3360.8|3357.8|3360.8|3356.3|3361.3|3357.8|3359.8|3354.3|0
1643287500000|2022-01-27 12:45:00|3361.3|3356.8|3364.8|3360.8|3365.3|3361.3|3361.3|3356.8|0
1643287800000|2022-01-27 12:50:00|3365.3|3361.3|3366.8|3362.3|3366.8|3362.3|3364.8|3360.8|0
1643288100000|2022-01-27 12:55:00||3362.8||3361.8||3363.3||3361.8|0
1643288400000|2022-01-27 13:00:00|3368.3|3362.3|3369.8|3364.3|3371.3|3367.3|3368.3|3362.3|1
1643288700000|2022-01-27 13:05:00|3370.3|3364.8|3373.8|3369.3|3373.8|3369.3|3369.3|3364.3|1
1643289000000|2022-01-27 13:10:00|3374.3|3368.8|3377.3|3372.8|3377.8|3373.8|3373.8|3368.8|8
1643289300000|2022-01-27 13:15:00|3378.8|3372.3|3379.3|3374.3|3380.3|3374.3|3377.8|3370.3|0
1643289600000|2022-01-27 13:20:00|3378.3|3374.8|3379.8|3375.8|3379.8|3375.8|3374.3|3369.3|0
1643289900000|2022-01-27 13:25:00|3379.3|3376.3|3384.8|3373.3|3384.8|3378.8|3379.3|3373.3|0
1643290200000|2022-01-27 13:30:00|3384.3|3373.8|3380.3|3375.8|3384.3|3379.3|3380.3|3373.8|0
1643290500000|2022-01-27 13:35:00|3379.8|3375.3|3382.3|3377.8|3382.3|3377.8|3379.3|3374.3|0
1643290800000|2022-01-27 13:40:00|3382.8|3377.3|3381.3|3376.8|3383.8|3379.8|3381.3|3376.3|0
1643291100000|2022-01-27 13:45:00|3381.8|3377.3|3387.3|3382.8|3387.3|3382.8|3381.8|3377.3|0
1643291400000|2022-01-27 13:50:00|3387.8|3383.8|3395.8|3390.8|3395.8|3390.8|3387.8|3383.8|0
1643291700000|2022-01-27 13:55:00|3395.3|3391.3|3409.3|3404.8|3409.8|3404.8|3395.3|3391.3|0
1643292000000|2022-01-27 14:00:00|3408.8|3404.3|3410.8|3403.8|3412.8|3408.3|3408.3|3401.3|0
1643292300000|2022-01-27 14:05:00|3410.3|3403.3|3405.8|3401.8|3411.3|3404.3|3404.8|3400.3|0
1643292600000|2022-01-27 14:10:00|3406.3|3402.3|3406.8|3401.8|3407.8|3403.8|3405.8|3401.8|0
1643292900000|2022-01-27 14:15:00|3405.8|3401.3|3404.8|3400.3|3407.3|3402.8|3403.8|3398.8|0
1643293200000|2022-01-27 14:20:00|3405.3|3400.8|3405.8|3400.3|3407.8|3403.3|3405.3|3400.3|0
1643293500000|2022-01-27 14:25:00|3406.3|3400.8|3407.8|3404.3|3408.3|3404.8|3405.8|3400.3|0
1643293800000|2022-01-27 14:30:00|3406.8|3403.8|3406.8|3401.8|3412.3|3408.3|3404.8|3398.8|0
1643294100000|2022-01-27 14:35:00|3405.8|3402.3|3400.8|3395.8|3405.8|3402.3|3398.8|3393.3|0
1643294400000|2022-01-27 14:40:00|3401.3|3396.3|3412.8|3407.3|3413.3|3409.8|3400.8|3396.3|6
1643294700000|2022-01-27 14:45:00|3412.3|3406.8|3406.8|3401.8|3412.3|3407.3|3406.8|3401.8|0
1643295000000|2022-01-27 14:50:00|3407.3|3402.3|3406.8|3401.3|3408.8|3403.8|3403.8|3399.3|10
1643295300000|2022-01-27 14:55:00|3405.8|3400.8|3412.3|3404.8|3412.8|3405.8|3402.8|3397.8|0
1643295600000|2022-01-27 15:00:00|3412.8|3404.3|3408.8|3403.8|3412.8|3404.8|3404.3|3399.8|0
1643295900000|2022-01-27 15:05:00|3409.3|3404.3|3409.3|3404.8|3410.3|3405.8|3407.3|3402.3|0
1643296200000|2022-01-27 15:10:00|3409.8|3404.3|3427.3|3411.3|3444.3|3412.8|3409.3|3403.8|1
1643296500000|2022-01-27 15:15:00|3426.8|3410.3|3412.3|3407.3|3426.8|3410.8|3412.3|3394.3|0
1643296800000|2022-01-27 15:20:00|3412.8|3407.8|3413.3|3409.3|3419.3|3415.8|3412.8|3407.8|25
1643297100000|2022-01-27 15:25:00|3413.8|3409.8|3411.3|3406.3|3414.8|3410.3|3411.3|3406.3|9
1643297400000|2022-01-27 15:30:00|3410.8|3405.8|3400.8|3396.8|3410.8|3406.3|3400.3|3396.8|0
1643297700000|2022-01-27 15:35:00|3400.3|3396.3|3398.8|3394.8|3403.8|3398.8|3398.3|3394.3|0
1643298000000|2022-01-27 15:40:00|3399.3|3395.3|3406.8|3402.8|3406.8|3402.8|3399.3|3395.3|0
1643298300000|2022-01-27 15:45:00|3407.3|3403.8|3405.8|3396.3|3420.8|3405.8|3402.3|3385.8|0
1643298600000|2022-01-27 15:50:00|3406.3|3396.8|3407.8|3403.8|3423.8|3403.8|3405.3|3396.8|0
1643298900000|2022-01-27 15:55:00|3408.3|3404.3|3417.8|3412.8|3417.8|3412.8|3407.8|3404.3|0
1643299200000|2022-01-27 16:00:00|3417.3|3413.3|3417.3|3413.3|3419.8|3414.8|3417.3|3413.3|0
1643299500000|2022-01-27 16:05:00|3417.8|3413.8|3413.3|3409.3|3419.8|3415.8|3413.3|3409.3|6
1643299800000|2022-01-27 16:10:00|3413.8|3409.8|3418.8|3414.8|3420.3|3415.8|3413.8|3409.8|0
1643300100000|2022-01-27 16:15:00|3419.3|3414.3|3413.8|3409.8|3419.3|3415.3|3412.8|3408.3|2
1643300400000|2022-01-27 16:20:00|3414.3|3409.3|3413.8|3408.8|3417.3|3412.8|3413.8|3408.8|1
1643300700000|2022-01-27 16:25:00|3413.3|3408.3|3419.8|3404.8|3420.3|3408.8|3410.8|3404.8|0
1643301000000|2022-01-27 16:30:00|3420.3|3404.3|3426.8|3407.8|3429.8|3408.3|3420.3|3402.3|0
1643301300000|2022-01-27 16:35:00|3431.3||3427.3||3434.3||3426.8||0
1643301600000|2022-01-27 16:40:00|3427.8|3401.8|3431.3|3403.3|3432.8|3403.3|3427.8|3401.8|0
1643301900000|2022-01-27 16:45:00|3432.8|3401.8|3431.3|3401.8|3432.8|3401.8|3431.3|3401.8|0
1643302200000|2022-01-27 16:50:00||3402.8||3403.3||3403.3||3402.8|0
1643302800000|2022-01-27 17:00:00||3401.8||3401.8||3401.8||3401.8|0
1643303100000|2022-01-27 17:05:00||3399.8||3397.8||3399.8||3397.8|0
1643303400000|2022-01-27 17:10:00||3395.8||3395.8||3395.8||3395.8|0
1643303700000|2022-01-27 17:15:00||3393.3||3391.3||3393.3||3391.3|0
1643304000000|2022-01-27 17:20:00||3389.3||3385.8||3389.3||3385.3|0
1643304300000|2022-01-27 17:25:00|3430.8|3378.3|3430.3|3385.3|3438.3|3385.3|3430.3|3378.3|0
1643304600000|2022-01-27 17:30:00|3437.8|3386.3|3428.3|3385.8|3437.8|3386.8|3428.3|3379.3|0
1643304900000|2022-01-27 17:35:00|3435.8|3381.3|3427.3|3381.3|3435.8|3381.3|3427.3|3381.3|0
1643305200000|2022-01-27 17:40:00|3451.8||3426.3||3451.8||3426.3||0
1643305800000|2022-01-27 17:50:00|3433.8|3382.3|3422.8|3383.3|3450.3|3385.8|3415.8|3354.3|0
1643306100000|2022-01-27 17:55:00|3430.3|3378.8|3453.3|3356.3|3454.8|3380.3|3430.3|3354.3|0
1643306400000|2022-01-27 18:00:00|3448.8|3356.8|3448.8|3383.3|3448.8|3383.3|3448.8|3356.8|0
1643306700000|2022-01-27 18:05:00|3447.3|3381.3|3419.8|3372.3|3447.3|3384.8|3413.3|3354.3|0
1643307000000|2022-01-27 18:10:00|3419.3|3365.3|3419.3|3372.8|3419.3|3372.8|3419.3|3365.3|0
1643307300000|2022-01-27 18:15:00|3426.8|3373.3|3418.8|3373.3|3426.8|3373.3|3418.8|3373.3|0
1643307600000|2022-01-27 18:20:00|3442.8|3354.3|3442.8|3354.3|3449.8|3354.3|3442.8|3354.3|0
1643307900000|2022-01-27 18:25:00|3436.8||3436.8||3436.8||3436.8||0
1643308200000|2022-01-27 18:30:00|3436.3||3410.8||3436.3||3410.8||0
1643308500000|2022-01-27 18:35:00|3417.8||3415.3||3424.8||3407.3||0
1643308800000|2022-01-27 18:40:00|3408.3||3417.3||3417.8||3401.3||0
1643309100000|2022-01-27 18:45:00|3446.3||3416.8||3446.3||3416.8||0
1643309400000|2022-01-27 18:50:00|3424.3||3416.3||3424.3||3416.3||0
1643309700000|2022-01-27 18:55:00|3423.8||3421.8||3430.3||3415.8||0
1643310000000|2022-01-27 19:00:00|3429.3||3428.8||3429.3||3428.8||0
1643310600000|2022-01-27 19:10:00|3454.8||3428.3||3454.8||3428.3||0
1643310900000|2022-01-27 19:15:00|3435.8||3426.8||3451.3||3426.8||0
1643311200000|2022-01-27 19:20:00|3451.3||3425.8||3451.3||3425.8||0
1643311500000|2022-01-27 19:25:00|3433.3||3424.8||3442.3||3424.8||0
1643312100000|2022-01-27 19:35:00|3444.3||3423.8||3444.3||3423.8||0
1643312400000|2022-01-27 19:40:00|3423.3||3423.3||3423.3||3423.3||0
1643312700000|2022-01-27 19:45:00|3430.8||3422.3||3430.8||3422.3||0
1643313600000|2022-01-27 20:00:00|3448.3||3419.8||3448.3||3419.8||0
1643314200000|2022-01-27 20:10:00||3356.8||3373.8||3380.3||3356.8|0
1643314500000|2022-01-27 20:15:00|3419.3|3366.3|3419.3|3374.3|3419.3|3374.3|3419.3|3366.3|0
1643314800000|2022-01-27 20:20:00|3418.8|3357.3|3418.8|3374.8|3418.8|3374.8|3418.8|3357.3|0
1643315100000|2022-01-27 20:25:00|3447.8|3375.3|3423.3|3377.3|3450.8|3377.3|3417.8|3368.3|0
1643315700000|2022-01-27 20:35:00|3422.8|3357.3|3422.3|3378.3|3447.3|3378.3|3422.3|3357.3|0
1643316000000|2022-01-27 20:40:00|3451.3|3378.8|3421.8|3378.8|3451.3|3378.8|3421.8|3378.8|0
1643316300000|2022-01-27 20:45:00|3429.3|3379.3|3427.8|3372.3|3429.3|3379.8|3427.8|3371.8|0
1643316600000|2022-01-27 20:50:00|3442.8|3357.3|3440.3|3357.3|3449.8|3357.3|3440.3|3357.3|0
1643316900000|2022-01-27 20:55:00|3439.8||3436.8||3447.8||3436.8||0
1643353200000|2022-01-28 07:00:00|3428.8|3374.8|3555.8|3357.8|3556.3|3374.8|3425.8|3357.3|0
1643353500000|2022-01-28 07:05:00|3406.8||3406.8||3406.8||3406.8||0
1643353800000|2022-01-28 07:10:00||3374.8||3374.8||3374.8||3374.8|0
1643354700000|2022-01-28 07:25:00|3405.8|3375.3|3405.8|3375.8|3405.8|3375.8|3405.8|3374.8|0
1643356200000|2022-01-28 07:50:00|3406.8|3374.8|3405.8|3375.8|3406.8|3376.3|3405.8|3374.8|0
1643356500000|2022-01-28 07:55:00||3376.3||3390.8||3397.3||3375.8|0
1643356800000|2022-01-28 08:00:00|3405.3|3391.3|3410.8|3405.8|3410.8|3405.8|3405.3|3384.8|3
1643357100000|2022-01-28 08:05:00|3410.3|3406.3|3407.8|3403.3|3411.3|3406.8|3407.8|3401.8|0
1643357400000|2022-01-28 08:10:00|3408.3|3402.8|3402.8|3397.3|3408.3|3402.8|3402.8|3397.3|0
1643357700000|2022-01-28 08:15:00|3401.8|3396.8|3401.8|3396.8|3407.8|3402.8|3400.8|3395.3|0
1643358000000|2022-01-28 08:20:00|3400.8|3396.3|3397.8|3392.8|3400.8|3396.3|3393.8|3388.3|0
1643358300000|2022-01-28 08:25:00|3398.3|3393.3|3396.8|3390.8|3400.3|3395.8|3394.8|3389.8|2
1643358600000|2022-01-28 08:30:00|3396.3|3391.3|3393.8|3388.8|3399.8|3394.8|3393.8|3388.3|0
1643358900000|2022-01-28 08:35:00|3394.3|3389.8|3411.8|3384.3|3425.8|3403.8|3394.3|3384.3|2
1643359200000|2022-01-28 08:40:00|3420.3|3393.8|3406.3|3400.8|3428.8|3408.3|3406.3|3384.3|0
1643359500000|2022-01-28 08:45:00|3405.8|3400.3|3416.3|3411.3|3418.8|3414.3|3405.3|3399.8|0
1643359800000|2022-01-28 08:50:00|3416.8|3410.8|3418.3|3412.8|3418.3|3412.8|3415.3|3409.3|0
1643360100000|2022-01-28 08:55:00|3419.8|3412.3|3461.3|3373.3|3461.3|3419.8|3416.3|3371.3|6
1643360400000|2022-01-28 09:00:00|3460.8|3373.8|3417.8|3412.3|3464.8|3417.8|3417.8|3373.8|0
1643360700000|2022-01-28 09:05:00|3417.3|3412.8|3402.8|3397.8|3417.3|3412.8|3401.8|3396.3|0
1643361000000|2022-01-28 09:10:00|3402.3|3397.3|3402.8|3397.8|3405.3|3400.8|3399.8|3394.3|3
1643361300000|2022-01-28 09:15:00|3403.3|3397.3|3403.8|3397.8|3406.3|3400.8|3402.8|3397.3|0
1643361600000|2022-01-28 09:20:00|3403.3|3397.3|3404.8|3399.8|3404.8|3399.8|3398.3|3393.3|0
1643361900000|2022-01-28 09:25:00|3404.3|3399.3|3402.3|3396.8|3405.3|3399.8|3402.3|3396.8|0
1643362200000|2022-01-28 09:30:00|3402.8|3397.3|3401.8|3396.8|3406.3|3400.8|3401.8|3396.3|0
1643362500000|2022-01-28 09:35:00|3401.3|3395.8|3401.8|3396.8|3403.3|3397.8|3399.8|3395.3|0
1643362800000|2022-01-28 09:40:00|3400.8|3396.3|3404.3|3398.8|3404.3|3398.8|3400.8|3395.8|0
1643363100000|2022-01-28 09:45:00|3403.8|3399.3|3399.8|3394.8|3404.8|3399.8|3399.8|3394.3|0
1643363400000|2022-01-28 09:50:00|3400.3|3395.3|3399.8|3393.8|3400.8|3395.8|3399.8|3393.8|0
1643363700000|2022-01-28 09:55:00|3400.3|3394.3|3400.3|3394.8|3400.3|3394.8|3398.8|3393.3|0
1643364000000|2022-01-28 10:00:00|3400.8|3395.8|3393.8|3389.3|3400.8|3395.8|3392.8|3387.8|0
1643364300000|2022-01-28 10:05:00|3394.3|3388.8|3386.3|3379.8|3394.3|3389.3|3386.3|3379.8|0
1643364600000|2022-01-28 10:10:00|3385.8|3380.3|3388.3|3380.8|3389.3|3381.8|3385.8|3379.8|0
1643364900000|2022-01-28 10:15:00|3388.8|3380.5|3384|3376.5|3390.2|3382.7|3384|3376.5|0
1643365200000|2022-01-28 10:20:00|3383.5|3376|3378.5|3374|3383.5|3376.5|3377.5|3370.5|0
1643365500000|2022-01-28 10:25:00|3379|3374.5|3376.5|3372|3381|3377|3376.5|3372|18
1643365800000|2022-01-28 10:30:00|3377|3372.5|3375.5|3371|3377.5|3373|3375.5|3371|0
1643366100000|2022-01-28 10:35:00|3375|3370.5|3373.5|3369|3377|3371.5|3373.5|3369|0
1643366400000|2022-01-28 10:40:00|3374|3369.5|3375|3370.5|3375|3370.5|3373.5|3369|0
1643366700000|2022-01-28 10:45:00|3374.5|3370|3375.5|3370|3376|3370|3370.5|3366.5|0
1643367000000|2022-01-28 10:50:00|3375|3369.5|3372|3366.5|3375|3369.5|3371.5|3366|0
1643367300000|2022-01-28 10:55:00|3371.5|3366|3375.5|3370.5|3376|3370.5|3371.5|3366|0
1643367600000|2022-01-28 11:00:00|3376|3371|3378.5|3374.5|3381|3375.5|3375.5|3371|0
1643367900000|2022-01-28 11:05:00|3378|3374|3376.5|3372.5|3379.5|3374.5|3374.5|3371|0
1643368200000|2022-01-28 11:10:00|3376|3372|3374.5|3370.5|3376.5|3372|3373.5|3369.5|0
1643368500000|2022-01-28 11:15:00|3375|3370|3373.5|3369|3376|3371.5|3373.5|3369|0
1643368800000|2022-01-28 11:20:00|3373|3369.5|3373|3368.5|3373|3369.5|3371.5|3366.5|0
1643369100000|2022-01-28 11:25:00|3373.5|3369|3374.5|3369.5|3375|3370.5|3372.5|3368|0
1643369400000|2022-01-28 11:30:00|3375.5|3370|3372.5|3369|3376|3371.5|3370.5|3365.5|50
1643369700000|2022-01-28 11:35:00|3373|3369.5|3377.5|3372.5|3377.5|3373.5|3372.5|3368.5|0
1643370000000|2022-01-28 11:40:00|3377|3373|3375.5|3370|3377|3373.5|3375.5|3370|0
1643370300000|2022-01-28 11:45:00|3375|3369.5|3379.5|3375|3380|3376|3374.5|3369|0
1643370600000|2022-01-28 11:50:00|3379|3375.5|3376.5|3372.5|3379|3375.5|3376.5|3371|0
1643370900000|2022-01-28 11:55:00|3377|3372|3381.5|3377.5|3381.5|3377.5|3377|3372|0
1643371200000|2022-01-28 12:00:00|3381|3376|3380|3375.5|3394|3376|3380|3372.5|0
1643371500000|2022-01-28 12:05:00|3380.5|3375|3381|3376.5|3381.5|3377.5|3380|3375|0
1643371800000|2022-01-28 12:10:00|3380.5|3376|3381|3377.5|3381|3377.5|3379|3373|0
1643372100000|2022-01-28 12:15:00|3380.5|3377|3380|3375.5|3380.5|3377.5|3380|3374.5|0
1643372400000|2022-01-28 12:20:00|3379|3375|3374|3369|3379|3375.5|3374|3369|0
1643372700000|2022-01-28 12:25:00|3373.5|3369.5|3375|3370|3375|3371|3371|3365.5|3
1643373000000|2022-01-28 12:30:00|3374.5|3369.5|3370|3365|3374.5|3370|3370|3365|2
1643373300000|2022-01-28 12:35:00|3369.5|3365.5|3365|3360|3369.5|3365.5|3364|3359.5|0
1643373600000|2022-01-28 12:40:00|3365.5|3360.5|3363|3358|3366|3361.5|3363|3358|0
1643373900000|2022-01-28 12:45:00|3362.5|3357.5|3360|3355.5|3362.5|3358|3360|3354.5|0
1643374200000|2022-01-28 12:50:00|3360.5|3356|3363.5|3359|3363.5|3359|3360.5|3355|0
1643374500000|2022-01-28 12:55:00|3363|3360|3369|3365|3369|3365|3363|3359.5|0
1643374800000|2022-01-28 13:00:00|3368.5|3364.5|3369.5|3365|3369.5|3365|3367|3362.5|4
1643375100000|2022-01-28 13:05:00|3369|3365.5|3374|3369|3374|3369|3369|3365.5|0
1643375400000|2022-01-28 13:10:00|3373.5|3368.5|3373|3369|3374|3370|3372|3367.5|0
1643375700000|2022-01-28 13:15:00|3373.5|3369.5|3377|3373|3380.5|3376|3373|3369.5|1
1643376000000|2022-01-28 13:20:00|3376.5|3372.5|3372|3368|3376.5|3372.5|3372|3368|0
1643376300000|2022-01-28 13:25:00|3372.5|3368.5|3379|3368|3379|3373|3372|3368|16
1643376600000|2022-01-28 13:30:00|3379.5|3368.5|3388.5|3383|3389|3383|3379.5|3368.5|1
1643376900000|2022-01-28 13:35:00|3389|3384|3390.5|3386|3391|3386|3387.5|3384|0
1643377200000|2022-01-28 13:40:00|3390|3386.5|3391|3386.5|3393.5|3389|3389.5|3386.5|0
1643377500000|2022-01-28 13:45:00|3391.5|3387|3382|3378|3391.5|3387|3382|3378|0
1643377800000|2022-01-28 13:50:00|3381|3377.5|3378|3374|3381|3377.5|3378|3373.5|0
1643378100000|2022-01-28 13:55:00|3377.5|3373.5|3384.5|3379|3384.5|3379|3377|3372.5|1
1643378400000|2022-01-28 14:00:00|3384|3378.5|3381.5|3377|3384.5|3378.5|3378|3373.5|0
1643378700000|2022-01-28 14:05:00|3381|3376.5|3383|3378.5|3385.5|3381|3380|3374.5|0
1643379000000|2022-01-28 14:10:00|3382.5|3379|3381|3376|3382.5|3379|3381|3376|0
1643379300000|2022-01-28 14:15:00|3380.5|3375.5|3383.5|3379|3383.5|3379|3379|3374.5|0
1643379600000|2022-01-28 14:20:00|3384|3379.5|3386|3381|3386.5|3382|3384|3379.5|0
1643379900000|2022-01-28 14:25:00|3385.5|3381.5|3388|3383|3388|3383|3385|3380.5|0
1643380200000|2022-01-28 14:30:00|3388.5|3383.5|3378|3373|3393|3389|3378|3372.5|1
1643380500000|2022-01-28 14:35:00|3377|3372.5|3375|3371|3377|3372.5|3372|3367.5|3
1643380800000|2022-01-28 14:40:00|3374.5|3370.5|3377|3372|3377|3372|3374|3368.5|0
1643381100000|2022-01-28 14:45:00|3376.5|3371.5|3373|3368|3376.5|3371.5|3369|3364.5|0
1643381400000|2022-01-28 14:50:00|3372.5|3367.5|3368|3364|3374.5|3370|3368|3363|0
1643381700000|2022-01-28 14:55:00|3368.5|3364.5|3372|3365|3373|3366.5|3367|3362|0
1643382000000|2022-01-28 15:00:00|3373|3362.5|3363.5|3359|3373|3365|3362.5|3357.5|0
1643382300000|2022-01-28 15:05:00|3363|3358.5|3367.5|3363|3367.5|3363|3362.5|3357.5|0
1643382600000|2022-01-28 15:10:00|3368|3363.5|3369.5|3365|3376.5|3372.5|3368|3363|0
1643382900000|2022-01-28 15:15:00|3369|3366|3380.5|3376|3380.5|3376|3369|3366|0
1643383200000|2022-01-28 15:20:00|3380|3375.5|3378.5|3374|3383|3379|3377.5|3373|0
1643383500000|2022-01-28 15:25:00|3379|3373.5|3379|3374.5|3380.5|3376|3376.5|3372|0
1643383800000|2022-01-28 15:30:00|3379.5|3374|3374.5|3370|3379.5|3374.5|3374.5|3370|2
1643384100000|2022-01-28 15:35:00|3375|3370.5|3381.5|3377|3382|3378|3373.5|3368.5|0
1643384400000|2022-01-28 15:40:00|3380.5|3376.5|3375.5|3371.5|3381.5|3377|3375.5|3371|0
1643384700000|2022-01-28 15:45:00|3376|3371|3387.5|3383|3388|3383|3376|3371|0
1643385000000|2022-01-28 15:50:00|3388|3383.5|3390|3386|3390.5|3386|3386|3381.5|0
1643385300000|2022-01-28 15:55:00|3390.5|3386.5|3394|3390|3394|3390|3390|3386|0
1643385600000|2022-01-28 16:00:00|3394.5|3389.5|3393|3388|3394.5|3390|3391|3387|0
1643385900000|2022-01-28 16:05:00|3393.5|3388.5|3398|3393.5|3398.5|3394|3393|3388.5|10
1643386200000|2022-01-28 16:10:00|3398.5|3393|3403|3398.5|3412|3398.5|3398.5|3393|0
1643386500000|2022-01-28 16:15:00|3403.5|3399|3405.5|3401.5|3405.5|3401.5|3403|3399|2
1643386800000|2022-01-28 16:20:00|3406.5|3402|3407.5|3402.5|3407.5|3404|3406.5|3402|4
1643387100000|2022-01-28 16:25:00|3408|3402|3414|3396|3414|3402|3408|3395|0
1643387400000|2022-01-28 16:30:00|3414.5|3396.5|3414|3397|3422.5|3398|3409.5|3389|0
1643387700000|2022-01-28 16:35:00|3416.5|3397.5|3416.5|3397.5|3416.5|3400|3416.5|3391.5|0
1643388000000|2022-01-28 16:40:00|3419|3397|3419|3394.5|3427|3397|3418.5|3393|0
1643388300000|2022-01-28 16:45:00|3427.5|3393|3419|3393|3427.5|3393|3419|3393|0
1643388600000|2022-01-28 16:50:00|3419.5|3394|3420.5|3394.5|3427.5|3394.5|3418.5|3394|0
1643388900000|2022-01-28 16:55:00|3421||3435||3470||3421||0
1643389500000|2022-01-28 17:05:00|3442.5|3395|3434|3395.5|3442.5|3395.5|3434|3395|0
1643390400000|2022-01-28 17:20:00|3433.5|3387.5|3433.5|3387|3433.5|3394|3433.5|3386.5|0
1643390700000|2022-01-28 17:25:00|3441.5|3387.5|3432.5|3388|3441.5|3388|3432.5|3387.5|0
1643391300000|2022-01-28 17:35:00|3432|3380.5|3432|3381|3432|3381|3432|3372.5|0
1643391600000|2022-01-28 17:40:00|3431.5|3373|3430.5|3382.5|3439|3382.5|3430.5|3361|0
1643391900000|2022-01-28 17:45:00|3430|3374.5|3428|3385|3437|3385|3428|3374.5|0
1643392200000|2022-01-28 17:50:00||3377.5||3377.5||3377.5||3377.5|0
1643392500000|2022-01-28 17:55:00|3427.5|3369.5|3427.5|3378|3427.5|3378|3427.5|3369.5|0
1643393100000|2022-01-28 18:05:00|3427|3361|3426.5|3379|3458.5|3379|3426.5|3361|0
1643394000000|2022-01-28 18:20:00|3426|3361|3426|3379.5|3426|3379.5|3426|3361|0
1643394600000|2022-01-28 18:30:00|3433|3371.5|3433|3380|3433|3380|3433|3371.5|0
1643395200000|2022-01-28 18:40:00|3440.5|3380.5|3432|3381|3440.5|3381|3432|3372.5|0
1643395500000|2022-01-28 18:45:00|3431.5|3361|3431.5|3381.5|3431.5|3381.5|3431.5|3361|0
1643395800000|2022-01-28 18:50:00|3439.5|3382|3430|3383|3439.5|3383|3430|3374|0
1643396400000|2022-01-28 19:00:00|3438|3383.5|3429.5|3383.5|3438|3383.5|3429.5|3383.5|0
1643397000000|2022-01-28 19:10:00||3375.5||3376||3376||3375.5|0
1643397300000|2022-01-28 19:15:00|3437.5|3375|3428.5|3375.5|3437.5|3375.5|3428.5|3361|0
1643397600000|2022-01-28 19:20:00||3367.5||3368||3368||3367.5|0
1643397900000|2022-01-28 19:25:00|3436.5|3368.5|3427.5|3369|3436.5|3369|3427.5|3368.5|0
1643398200000|2022-01-28 19:30:00|3427|3361|3427|3369.5|3427|3369.5|3427|3361|0
1643398800000|2022-01-28 19:40:00|3426.5|3361.5|3433.5|3365.5|3433.5|3370|3426.5|3361.5|0
1643399400000|2022-01-28 19:50:00|3451|3366|3415|3366.5|3451|3366.5|3415|3366|0
1643399700000|2022-01-28 19:55:00|3414.5|3368.5|3424.5|3380|3455|3380|3413|3368.5|0
1643400300000|2022-01-28 20:05:00|3424|3372.5|3424|3380.5|3424|3380.5|3424|3372.5|0
1643401500000|2022-01-28 20:25:00|3432||3431.5||3432||3431.5||0
1643401800000|2022-01-28 20:30:00|3439.5|3381|3431|3381|3439.5|3381|3431|3381|0
1643402100000|2022-01-28 20:35:00|3430.5|3373|3430.5|3381.5|3430.5|3381.5|3430.5|3373|0
1643402400000|2022-01-28 20:40:00|3438.5||3438||3438.5||3438||0
1643402700000|2022-01-28 20:45:00|3446|3382|3437.5|3374|3446|3382|3437.5|3374|0
1643403000000|2022-01-28 20:50:00|3462.5|3374.5|3462|3375|3470|3375|3462|3374.5|0
1643403300000|2022-01-28 20:55:00|3481.5|3375.5|3461|3377|3481.5|3407|3461|3375.5|0
1643612400000|2022-01-31 07:00:00|3479.5|3427|3479.5|3427|3479.5|3427.5|3477|3427|0
1643612700000|2022-01-31 07:05:00||3427.5||3427.5||3427.5||3427.5|0
1643614200000|2022-01-31 07:30:00|3479||3479||3479||3479||0
1643615700000|2022-01-31 07:55:00|3478|3428|3467.5|3430|3478|3442.5|3456.5|3428|0
1643616000000|2022-01-31 08:00:00|3466.5|3431|3450.5|3446|3477.5|3450.5|3450.5|3428|0
1643616300000|2022-01-31 08:05:00|3449|3445.5|3460|3455|3460.5|3455|3448.5|3442.5|1
1643616600000|2022-01-31 08:10:00|3459.5|3454.5|3458.5|3453|3463|3457|3456|3450.5|0
1643616900000|2022-01-31 08:15:00|3459|3452.5|3448|3443|3461|3456|3448|3442.5|2
1643617200000|2022-01-31 08:20:00|3447|3442.5|3451.5|3446|3456.5|3451.5|3442|3436.5|12
1643617500000|2022-01-31 08:25:00|3450.5|3445.5|3453.5|3450|3458.5|3454|3447.5|3442|37
1643617800000|2022-01-31 08:30:00|3453|3449.5|3456|3452|3456|3452|3448.5|3444|126
1643618100000|2022-01-31 08:35:00|3455.5|3452.5|3458|3454.5|3458|3454.5|3453|3450.5|110
1643618400000|2022-01-31 08:40:00|3457.5|3454|3464|3456.5|3464|3456.5|3455|3452|48
1643618700000|2022-01-31 08:45:00|3464.5|3457|3471|3464.5|3471|3464.5|3464.5|3457|1
1643619000000|2022-01-31 08:50:00|3471.5|3465.5|3470.5|3464.5|3472.5|3465.5|3465.5|3461.5|0
1643619300000|2022-01-31 08:55:00|3470|3465|3467|3462.5|3472|3465.5|3466|3462|2
1643619600000|2022-01-31 09:00:00|3466.5|3462|3466|3462|3472|3465.5|3465|3461.5|1
1643619900000|2022-01-31 09:05:00|3465.5|3461.5|3467|3464.5|3468.5|3464.5|3460|3456.5|0
1643620200000|2022-01-31 09:10:00|3467.5|3463|3464.5|3458.5|3467.5|3463|3460.5|3457.5|10
1643620500000|2022-01-31 09:15:00|3464|3459|3462|3457.5|3467.5|3460.5|3461|3457|0
1643620800000|2022-01-31 09:20:00|3462.5|3457|3456.5|3452.5|3463|3457|3456|3452.5|0
1643621100000|2022-01-31 09:25:00|3456|3452|3455.5|3450.5|3458|3452.5|3453.5|3450|0
1643621400000|2022-01-31 09:30:00|3455|3450|3455.5|3450.5|3457|3450.5|3454|3450|0
1643621700000|2022-01-31 09:35:00|3456|3451|3460|3453.5|3460|3453.5|3455.5|3451|0
1643622000000|2022-01-31 09:40:00|3459.5|3454|3459|3454.5|3461|3454.5|3458|3454|10
1643622300000|2022-01-31 09:45:00|3458.5|3454|3461.5|3455.5|3462|3455.5|3456.5|3452.5|0
1643622600000|2022-01-31 09:50:00|3461|3456.5|3454.5|3451|3464|3456.5|3454.5|3450.5|0
1643622900000|2022-01-31 09:55:00|3454|3450.5|3458.5|3452|3458.5|3452|3452.5|3448.5|0
1643623200000|2022-01-31 10:00:00|3459|3453|3461|3455|3461|3455|3456|3452.5|0
1643623500000|2022-01-31 10:05:00|3461.5|3454.5|3460.5|3455|3461.5|3455|3457|3453|0
1643623800000|2022-01-31 10:10:00|3460|3454.5|3454.5|3449|3460|3454.5|3452|3448.5|10
1643624100000|2022-01-31 10:15:00|3454|3450|3459|3453|3459.5|3453|3454|3450|0
1643624400000|2022-01-31 10:20:00|3458.5|3452.5|3454.5|3448.5|3458.5|3452.5|3453.5|3448|0
1643624700000|2022-01-31 10:25:00|3455|3449|3449.5|3445.5|3456.5|3449.5|3449|3445|0
1643625000000|2022-01-31 10:30:00|3450|3445|3445|3440|3451|3445|3442|3437.5|0
1643625300000|2022-01-31 10:35:00|3444.5|3439.5|3436.5|3433|3445|3440|3436.5|3432.5|3
1643625600000|2022-01-31 10:40:00|3436|3432.5|3440.5|3436|3441|3436|3434|3429.5|0
1643625900000|2022-01-31 10:45:00|3441|3435|3439.5|3435|3444.5|3436|3438.5|3432|0
1643626200000|2022-01-31 10:50:00|3440|3434.5|3437.5|3433|3440|3434.5|3436.5|3432.5|0
1643626500000|2022-01-31 10:55:00|3437|3432.5|3436|3432|3438|3433|3435.5|3431.5|0
1643626800000|2022-01-31 11:00:00|3435.5|3431.5|3432.5|3426.5|3437.5|3432|3430|3426|5
1643627100000|2022-01-31 11:05:00|3432|3427|3433|3428.5|3434|3428.5|3432|3427|0
1643627400000|2022-01-31 11:10:00|3433.5|3429|3431|3426.5|3436.5|3430.5|3430|3426|0
1643627700000|2022-01-31 11:15:00|3431.5|3427|3434|3429.5|3435.5|3429.5|3431|3427|0
1643628000000|2022-01-31 11:20:00|3433.5|3429|3434|3429.5|3435.5|3429.5|3433|3428.5|0
1643628300000|2022-01-31 11:25:00|3433.5|3429|3430|3424|3433.5|3429.5|3426|3422.5|1
1643628600000|2022-01-31 11:30:00|3430.5|3425|3426|3421.5|3430.5|3425|3425|3421|0
1643628900000|2022-01-31 11:35:00|3426.5||3426||3427.5||3425.5||0
1643629200000|2022-01-31 11:40:00|3426.5|3422|3428|3423.5|3430.5|3423.5|3426|3422|0
1643629500000|2022-01-31 11:45:00|3428.5|3423|3427|3423.5|3430|3423.5|3427|3423|0
1643629800000|2022-01-31 11:50:00|3427.5|3424|3428|3424|3431|3424.5|3427.5|3424|0
1643630100000|2022-01-31 11:55:00|3427.5|3424.5|3431.5|3426.5|3432.5|3426.5|3427.5|3424.5|0
1643630400000|2022-01-31 12:00:00|3432.5|3424.5|3426.5|3422.5|3454|3425|3426.5|3422.5|0
1643630700000|2022-01-31 12:05:00|3427|3423|3427.5|3422|3429.5|3424|3425.5|3421.5|0
1643631000000|2022-01-31 12:10:00|3428|3422.5|3426.5|3423|3432|3426|3426.5|3422.5|0
1643631300000|2022-01-31 12:15:00|3427|3422.5|3429|3423|3429|3423|3425.5|3422|0
1643631600000|2022-01-31 12:20:00|3428.5|3422.5|3422.5|3418.5|3428.5|3423|3422|3418|0
1643631900000|2022-01-31 12:25:00|3423|3419|3426.5|3420.5|3426.5|3420.5|3423|3419|0
1643632200000|2022-01-31 12:30:00|3426|3421|3429|3423.5|3429|3423.5|3425|3421|0
1643632500000|2022-01-31 12:35:00|3429.5|3424.5|3429.5|3425.5|3432|3425.5|3429.5|3424.5|0
1643632800000|2022-01-31 12:40:00|3430|3425|3430.5|3424.5|3430.5|3425|3427.5|3423.5|0
1643633100000|2022-01-31 12:45:00|3430|3425|3433.5|3428.5|3434.5|3428.5|3430|3425|0
1643633400000|2022-01-31 12:50:00|3433||3432||3434.5||3432||0
1643633700000|2022-01-31 12:55:00|3432.5|3428|3434.5|3428.5|3434.5|3428.5|3431|3427|0
1643634000000|2022-01-31 13:00:00|3435|3428|3431|3427|3435|3428.5|3430.5|3426.5|7
1643634300000|2022-01-31 13:05:00|3430.5|3426.5|3428.5|3423.5|3430.5|3426.5|3427.5|3423.5|0
1643634600000|2022-01-31 13:10:00|3429|3424|3432.5|3426.5|3432.5|3426.5|3428.5|3424|0
1643634900000|2022-01-31 13:15:00|3433|3427|3432|3428.5|3435.5|3428.5|3432|3427|0
1643635200000|2022-01-31 13:20:00|3432.5|3428|3431|3427.5|3433|3428.5|3431|3427|4
1643635500000|2022-01-31 13:25:00|3431.5|3427|3432|3425.5|3432|3427.5|3429|3425|1
1643635800000|2022-01-31 13:30:00|3432.5|3426.5|3433|3428.5|3435|3428.5|3430|3426|0
1643636100000|2022-01-31 13:35:00|3432.5|3428|3434|3429.5|3435|3429.5|3431|3427.5|0
1643636400000|2022-01-31 13:40:00|3434.5|3429|3430|3425.5|3434.5|3429|3429.5|3425.5|0
1643636700000|2022-01-31 13:45:00|3430.5||3430.5||3431.5||3429.5||0
1643637000000|2022-01-31 13:50:00|3431|3425|3428.5|3425|3432|3425.5|3428.5|3425|0
1643637300000|2022-01-31 13:55:00|3429|3425.5|3430.5|3425.5|3431.5|3425.5|3429|3425|0
1643637600000|2022-01-31 14:00:00|3431|3426|3432.5|3426.5|3432.5|3426.5|3430|3426|0
1643637900000|2022-01-31 14:05:00|3433||3432||3433||3431.5||0
1643638200000|2022-01-31 14:10:00|3432.5|3427.5|3427.5|3423.5|3432.5|3427.5|3427.5|3423|22
1643638500000|2022-01-31 14:15:00|3428|3424.5|3430|3425.5|3431|3425.5|3428|3424.5|2
1643638800000|2022-01-31 14:20:00|3430.5|3425|3427|3422.5|3430.5|3425.5|3426.5|3422.5|0
1643639100000|2022-01-31 14:25:00|3426.5|3423|3430.5|3424.5|3430.5|3424.5|3426.5|3423|0
1643639400000|2022-01-31 14:30:00|3430|3425|3440|3433.5|3440|3433.5|3429.5|3425|3
1643639700000|2022-01-31 14:35:00|3439.5|3434|3436|3431.5|3441|3434.5|3432|3428.5|0
1643640000000|2022-01-31 14:40:00|3436.5|3432|3439|3434.5|3444|3437.5|3436|3432|17
1643640300000|2022-01-31 14:45:00|3439.5|3435|3438|3433.5|3442|3438.5|3437|3433|19
1643640600000|2022-01-31 14:50:00|3438.5|3433|3449.5|3443.5|3449.5|3443.5|3436.5|3432.5|3
1643640900000|2022-01-31 14:55:00|3449|3444.5|3454.5|3449.5|3455|3449.5|3449|3444.5|0
1643641200000|2022-01-31 15:00:00|3455|3449|3453.5|3448.5|3455|3449|3451|3447.5|0
1643641500000|2022-01-31 15:05:00|3453|3448|3457|3452.5|3459|3452.5|3451|3447|0
1643641800000|2022-01-31 15:10:00|3456.5|3452|3455.5|3450.5|3457|3452.5|3452.5|3449|0
1643642100000|2022-01-31 15:15:00|3455|3450|3451|3446.5|3456|3450.5|3450|3446.5|0
1643642400000|2022-01-31 15:20:00|3451.5|3447|3454.5|3448.5|3455.5|3449.5|3450.5|3447|0
1643642700000|2022-01-31 15:25:00|3454|3448|3445|3437|3454.5|3448|3443.5|3436.5|0
1643643000000|2022-01-31 15:30:00|3447.5|3436.5|3447|3440.5|3448.5|3441|3443|3436.5|0
1643643300000|2022-01-31 15:35:00|3447.5|3441|3444|3439.5|3449.5|3443.5|3443|3439.5|0
1643643600000|2022-01-31 15:40:00|3443.5|3439|3449|3442.5|3449|3442.5|3441|3437|0
1643643900000|2022-01-31 15:45:00|3448.5|3443|3450.5|3445.5|3451|3445.5|3446|3442.5|0
1643644200000|2022-01-31 15:50:00|3450|3446.5|3453.5|3448.5|3454|3448.5|3449.5|3446.5|0
1643644500000|2022-01-31 15:55:00|3453|3449|3456.5|3449.5|3456.5|3449.5|3452.5|3449|0
1643644800000|2022-01-31 16:00:00|3457|3450|3455.5|3451.5|3457|3451.5|3455|3450|0
1643645100000|2022-01-31 16:05:00|3455|3451|3455.5|3449.5|3455.5|3451.5|3452|3448.5|4
1643645400000|2022-01-31 16:10:00|3455|3449|3454|3448.5|3455|3449|3452.5|3448.5|1
1643645700000|2022-01-31 16:15:00|3454.5|3448|3451|3447.5|3454.5|3448|3450.5|3447|0
1643646000000|2022-01-31 16:20:00|3450.5|3447|3449.5|3444.5|3452|3447.5|3447.5|3444|1
1643646300000|2022-01-31 16:25:00|3450|3444|3449|3432|3451|3444.5|3443.5|3432|0
1643646600000|2022-01-31 16:30:00|3449.5|3432.5|3462.5|3440.5|3463|3442|3448|3430.5|0
1643646900000|2022-01-31 16:35:00|3466|3445.5|3459.5|3442|3466|3446|3458|3436.5|0
1643647200000|2022-01-31 16:40:00|3462|3436|3464|3437.5|3469|3437.5|3461.5|3436|0
1643647500000|2022-01-31 16:45:00|3464.5||3469||3473.5||3464.5||0
1643647800000|2022-01-31 16:50:00|3476||3471||3476||3469||0
1643648100000|2022-01-31 16:55:00||3451.5||3451.5||3451.5||3451.5|0
1643649300000|2022-01-31 17:15:00|3472.5||3472.5||3472.5||3472.5||0
1643649600000|2022-01-31 17:20:00|3471.5||3471||3471.5||3471||0
1643650200000|2022-01-31 17:30:00|3475||3481.5||3511||3475||0
1643650800000|2022-01-31 17:40:00|3511.5||3480.5||3511.5||3480.5||0
1643651100000|2022-01-31 17:45:00|3513||3480||3513||3480||0
1643651400000|2022-01-31 17:50:00|3487.5||3479.5||3487.5||3479.5||0
1643651700000|2022-01-31 17:55:00|3479|3452|3479|3452|3479|3452|3479|3451.5|0
1643652000000|2022-01-31 18:00:00|3513|3451.5|3478|3451.5|3513|3451.5|3478|3451.5|0
1643652900000|2022-01-31 18:15:00|3515||3479||3515||3479||0
1643653200000|2022-01-31 18:20:00|3486|3452|3485|3452|3517.5|3452|3485|3452|0
1643653500000|2022-01-31 18:25:00||3451.5||3451.5||3451.5||3451.5|0
1643654100000|2022-01-31 18:35:00||3452||3452||3452||3452|0
1643654400000|2022-01-31 18:40:00|3484.5|3451.5|3484.5|3451.5|3484.5|3452|3484.5|3451.5|0
1643654700000|2022-01-31 18:45:00|3484|3452|3484|3451.5|3484|3452|3484|3451.5|0
1643655300000|2022-01-31 18:55:00|3491.5|3452|3483.5|3452|3491.5|3452|3483.5|3451.5|0
1643655600000|2022-01-31 19:00:00|3515|3451.5|3483|3451.5|3515|3451.5|3483|3451.5|0
1643655900000|2022-01-31 19:05:00|3490.5|3452|3482.5|3452|3490.5|3452|3482.5|3452|0
1643657100000|2022-01-31 19:25:00|3519||3489||3519||3489||0
1643658000000|2022-01-31 19:40:00|3519||3488.5||3519||3488.5||0
1643658900000|2022-01-31 19:55:00|3496||3488||3496||3488||0
1643659200000|2022-01-31 20:00:00|3495.5||3487.5||3495.5||3487.5||0
1643659800000|2022-01-31 20:10:00||3451.5||3451.5||3452||3451.5|0
1643660100000|2022-01-31 20:15:00|3511.5||3487||3511.5||3487||0
1643660400000|2022-01-31 20:20:00||3452||3452||3452||3452|0
1643660700000|2022-01-31 20:25:00|3486.5|3451.5|3486.5|3451.5|3486.5|3452|3486.5|3451.5|0
1643661000000|2022-01-31 20:30:00|3512.5|3452|3485.5|3452|3512.5|3452|3485.5|3452|0
1643661900000|2022-01-31 20:45:00|3493||3483.5||3520||3483.5||0
1643662200000|2022-01-31 20:50:00|3488|3453.5|3481|3452|3488|3461.5|3481|3452|0
1643698800000|2022-02-01 07:00:00|3495|3442|3495|3441.5|3495|3442.5|3492.5|3441|0
1643699400000|2022-02-01 07:10:00||3442||3442||3442||3442|0
1643700000000|2022-02-01 07:20:00||3441.5||3441.5||3441.5||3441.5|0
1643701800000|2022-02-01 07:50:00|3571.5|3442|3503.5|3394.5|3571.5|3442.5|3503|3390.5|0
1643702100000|2022-02-01 07:55:00|3548.5|3395|3495|3472|3548.5|3472|3487|3395|0
1643702400000|2022-02-01 08:00:00|3494.5|3473|3490.5|3486|3531|3488|3479|3444.5|15
1643702700000|2022-02-01 08:05:00|3491|3485.5|3498.5|3495.5|3498.5|3495.5|3484.5|3481|5
1643703000000|2022-02-01 08:10:00|3499|3496|3509|3503.5|3510.5|3503.5|3499|3496|0
1643703300000|2022-02-01 08:15:00|3509.5|3504|3508|3502.5|3510|3504|3504.5|3500.5|1
1643703600000|2022-02-01 08:20:00|3507.5|3502|3510.5|3504.5|3512.5|3504.5|3506|3502|0
1643703900000|2022-02-01 08:25:00|3510|3505|3511|3504.5|3512.5|3505.5|3508.5|3504.5|0
1643704200000|2022-02-01 08:30:00|3510.5|3505.5|3512|3506.5|3514.5|3507.5|3509|3505.5|0
1643704500000|2022-02-01 08:35:00|3511.5|3506|3510|3503.5|3512|3506|3507.5|3503.5|0
1643704800000|2022-02-01 08:40:00|3509.5|3504|3517|3511.5|3518.5|3511.5|3509|3504|0
1643705100000|2022-02-01 08:45:00|3516.5|3511|3514|3509.5|3516.5|3511|3513|3509.5|0
1643705400000|2022-02-01 08:50:00|3513.5|3509|3507|3502.5|3514.5|3509.5|3506|3502.5|2
1643705700000|2022-02-01 08:55:00|3507.5|3503|3508|3503.5|3512|3506.5|3506.5|3503|1
1643706000000|2022-02-01 09:00:00|3507.5|3503|3509|3505.5|3512.5|3505.5|3503.5|3499.5|4
1643706300000|2022-02-01 09:05:00|3509.5|3503.5|3501|3495.5|3509.5|3503.5|3499|3495|1
1643706600000|2022-02-01 09:10:00|3500.5|3495|3501.5|3496.5|3503|3496.5|3498.5|3495|0
1643706900000|2022-02-01 09:15:00|3501|3496|3500|3496.5|3503.5|3496.5|3499.5|3496|0
1643707200000|2022-02-01 09:20:00|3500.5|3496|3491.5|3486.5|3504|3496|3489.5|3486|0
1643707500000|2022-02-01 09:25:00|3491|3487.5|3490|3487.5|3496.5|3489.5|3490|3487.5|6
1643707800000|2022-02-01 09:30:00|3489.5|3486|3488|3484|3492|3486.5|3487|3483.5|1
1643708100000|2022-02-01 09:35:00|3488.5|3485|3491.5|3487|3493|3487|3488|3485|0
1643708400000|2022-02-01 09:40:00|3491|3486.5|3487|3483|3493|3486.5|3486|3482.5|0
1643708700000|2022-02-01 09:45:00|3487.5|3482.5|3488.5|3482.5|3489|3482.5|3485.5|3482|0
1643709000000|2022-02-01 09:50:00|3489|3483.5|3493|3486.5|3493|3486.5|3486|3482.5|0
1643709300000|2022-02-01 09:55:00|3492.5|3487|3494|3488.5|3494|3488.5|3491.5|3487|0
1643709600000|2022-02-01 10:00:00|3494.5|3489|3498.5|3492.5|3498.5|3492.5|3493.5|3489|0
1643709900000|2022-02-01 10:05:00|3499|3493|3499|3494.5|3501|3494.5|3497.5|3493|0
1643710200000|2022-02-01 10:10:00|3498.5|3494|3498.7|3492.7|3498.7|3494|3496|3492|0
1643710500000|2022-02-01 10:15:00|3498.9|3492.9|3502.6|3498.6|3504.6|3498.6|3498.7|3492.9|0
1643710800000|2022-02-01 10:20:00|3503.1|3498.1|3497.1|3492.6|3503.6|3498.1|3495.6|3492.1|0
1643711100000|2022-02-01 10:25:00|3497.6|3493.1|3502.6|3496.6|3503.1|3496.6|3497.1|3493.1|0
1643711400000|2022-02-01 10:30:00|3502.1|3496.1|3506.6|3500.6|3506.6|3500.6|3500.1|3496.1|0
1643711700000|2022-02-01 10:35:00|3507.1|3501.1|3508.1|3501.6|3508.1|3501.6|3505.6|3501.1|0
1643712000000|2022-02-01 10:40:00|3507.6|3502.1|3509.1|3505.6|3512.6|3505.6|3507.6|3501.6|0
1643712300000|2022-02-01 10:45:00|3509.6|3505.1|3509.1|3504.6|3509.6|3505.6|3507.1|3503.6|3
1643712600000|2022-02-01 10:50:00|3508.1|3504.1|3502.6|3499.1|3508.1|3504.1|3502.1|3499.1|1
1643712900000|2022-02-01 10:55:00|3502.1|3498.6|3503.1|3498.1|3504.1|3499.1|3500.6|3497.6|0
1643713200000|2022-02-01 11:00:00|3503.6|3498.6|3505.6|3502.1|3509.1|3502.1|3503.6|3498.6|0
1643713500000|2022-02-01 11:05:00|3506.1|3501.6|3511.5|3505.5|3512|3505.5|3506.1|3501.6|0
1643713800000|2022-02-01 11:10:00|3512|3506|3511|3507.5|3514|3507.5|3510.5|3506|2
1643714100000|2022-02-01 11:15:00|3511.5|3508|3508.5|3504.5|3511.5|3508|3508.5|3504.5|1
1643714400000|2022-02-01 11:20:00|3509|3505|3511.5|3505.5|3511.5|3505.5|3509|3505|0
1643714700000|2022-02-01 11:25:00|3512|3506|3511.5|3506.5|3512.5|3506.5|3510|3506|0
1643715000000|2022-02-01 11:30:00|3512|3507|3513.5|3507.5|3513.5|3507.5|3511|3507|2
1643715300000|2022-02-01 11:35:00|3513||3512.5||3514||3512.5||0
1643715600000|2022-02-01 11:40:00|3513|3507|3507|3503.5|3514|3507|3507|3503.5|0
1643715900000|2022-02-01 11:45:00|3506.5|3503|3503.5|3499.5|3507.5|3503.5|3502.5|3499|0
1643716200000|2022-02-01 11:50:00|3504|3499|3502.5|3499|3506|3499|3502|3498.5|0
1643716500000|2022-02-01 11:55:00|3503|3498.5|3503|3498.5|3504.5|3499|3501.5|3498|1
1643716800000|2022-02-01 12:00:00|3504|3495.5|3503|3497|3505|3497|3500.5|3494|0
1643717100000|2022-02-01 12:05:00|3502.5|3497.5|3505|3499|3505.5|3499|3502|3497.5|0
1643717400000|2022-02-01 12:10:00|3505.5|3499.5|3507|3501|3507|3501|3503.5|3499.5|0
1643717700000|2022-02-01 12:15:00|3506.5||3506.5||3507||3505||1
1643718000000|2022-02-01 12:20:00|3507|3501.5|3509|3503|3509.5|3503|3506.5|3501.5|0
1643718300000|2022-02-01 12:25:00|3508.5|3503.5|3512|3506|3512.5|3506|3507.5|3503.5|0
1643718600000|2022-02-01 12:30:00|3511.5||3510||3512||3510||0
1643718900000|2022-02-01 12:35:00|3510.5||3510||3511||3510||0
1643719200000|2022-02-01 12:40:00|3510.5|3506.5|3511|3506.5|3511.5|3506.5|3509|3506.5|0
1643719500000|2022-02-01 12:45:00|3510.5|3505|3511|3505|3511|3505|3509|3505|1
1643719800000|2022-02-01 12:50:00|3511.5|3505.5|3512|3506|3512|3506|3510.5|3505.5|0
1643720100000|2022-02-01 12:55:00|3512.5|3506.5|3512.5|3507|3513|3507|3512|3506.5|0
1643720400000|2022-02-01 13:00:00|3512|3506.5|3510.5|3506.5|3512|3506.5|3510.5|3506.5|0
1643720700000|2022-02-01 13:05:00|3510|3507|3508.5|3504|3510|3507|3507.5|3503.5|0
1643721000000|2022-02-01 13:10:00|3509||3510||3510||3508||0
1643721300000|2022-02-01 13:15:00|3510.5|3504.5|3511.5|3506|3512.5|3506|3510.5|3504.5|0
1643721600000|2022-02-01 13:20:00|3511|3505.5|3509.5|3505.5|3511|3506|3509.5|3505.5|0
1643721900000|2022-02-01 13:25:00|3509|3505|3507|3502.5|3509.5|3505|3506.5|3502.5|10
1643722200000|2022-02-01 13:30:00|3507.5|3503|3505|3500.5|3507.5|3503|3505|3500.5|0
1643722500000|2022-02-01 13:35:00|3504.5|3501|3505|3500|3505.5|3501|3504|3500|0
1643722800000|2022-02-01 13:40:00|3505.5|3499.5|3502|3499|3505.5|3499.5|3502|3499|0
1643723100000|2022-02-01 13:45:00||3498.5||3499||3499||3498.5|2
1643723400000|2022-02-01 13:50:00||3498.5||3499||3499||3498|20
1643723700000|2022-02-01 13:55:00|3503.5|3498.5|3505|3501|3505|3501|3503|3498.5|23
1643724000000|2022-02-01 14:00:00|3505.5|3501.5|3505|3499|3506.5|3502|3505|3499|0
1643724300000|2022-02-01 14:05:00|3504.5|3498.5|3503|3498|3504.5|3498.5|3503|3497.5|0
1643724600000|2022-02-01 14:10:00|3503.5|3498.5|3505|3500|3505|3500|3503|3498.5|0
1643724900000|2022-02-01 14:15:00|3504.5|3499.5|3504|3499|3504.5|3499.5|3504|3499|0
1643725200000|2022-02-01 14:20:00||3498.5||3499||3499||3498.5|0
1643725500000|2022-02-01 14:25:00|3504.5|3499.5|3506|3502|3506.5|3502|3504|3499.5|0
1643725800000|2022-02-01 14:30:00|3506.5|3501.5|3501|3496.5|3506.5|3502|3500|3494|3
1643726100000|2022-02-01 14:35:00|3501.5|3496|3495|3489.5|3501.5|3496|3495|3489.5|7
1643726400000|2022-02-01 14:40:00|3494|3489|3482.5|3476.5|3494|3489.5|3480.5|3476.5|6
1643726700000|2022-02-01 14:45:00|3483|3476|3487|3482.5|3487|3482.5|3483|3476|0
1643727000000|2022-02-01 14:50:00|3487.5|3483|3486|3480.5|3491|3487|3486|3480|4
1643727300000|2022-02-01 14:55:00|3485.5|3481|3492.5|3483.5|3492.5|3484.5|3484|3478|0
1643727600000|2022-02-01 15:00:00|3493|3482|3478.5|3474|3493|3483.5|3476.5|3471.5|3
1643727900000|2022-02-01 15:05:00|3479|3473.5|3479.5|3474.5|3481|3476.5|3475.5|3470|2
1643728200000|2022-02-01 15:10:00|3480|3475.5|3484|3479.5|3484|3479.5|3480|3475|0
1643728500000|2022-02-01 15:15:00|3483.5|3479|3481|3477.5|3484.5|3481|3481|3476|6
1643728800000|2022-02-01 15:20:00|3480.5|3478|3490.5|3487|3490.5|3487|3480.5|3478|35
1643729100000|2022-02-01 15:25:00|3491|3486.5|3487.5|3481|3492|3488|3487.5|3481|25
1643729400000|2022-02-01 15:30:00|3488|3481.5|3489.5|3484|3491|3487|3488|3481|3
1643729700000|2022-02-01 15:35:00|3488.5|3484.5|3488.5|3483|3489|3485.5|3486.5|3480|0
1643730000000|2022-02-01 15:40:00|3488|3483.5|3484.5|3479|3488|3485|3484.5|3477.5|0
1643730300000|2022-02-01 15:45:00|3485|3479.5|3485.5|3479.5|3486.5|3483|3485|3479|38
1643730600000|2022-02-01 15:50:00|3486|3479|3487.5|3481|3487.5|3484|3485.5|3479|0
1643730900000|2022-02-01 15:55:00|3488|3481.5|3493|3489.5|3493|3489.5|3487.5|3481.5|5
1643731200000|2022-02-01 16:00:00|3492.5|3489|3494.5|3489.5|3495|3491.5|3492.5|3489|0
1643731500000|2022-02-01 16:05:00|3495|3490|3498.5|3495|3499|3495.5|3494.5|3489.5|6
1643731800000|2022-02-01 16:10:00|3499|3494.5|3499.5|3496.5|3500|3497|3498.5|3493|2
1643732100000|2022-02-01 16:15:00|3500|3496|3500|3494|3500.5|3496.5|3499.5|3493.5|3
1643732400000|2022-02-01 16:20:00|3499|3494.5|3498|3492|3499|3495.5|3498|3491|1
1643732700000|2022-02-01 16:25:00|3501.5|3491.5|3501.5|3486.5|3502|3493|3501.5|3486.5|0
1643733000000|2022-02-01 16:30:00|3502|3487|3511|3489.5|3511|3489.5|3500.5|3484|0
1643733300000|2022-02-01 16:35:00|3513|3493.5|3507|3488|3514.5|3493.5|3506|3484.5|0
1643733600000|2022-02-01 16:40:00|3510.5|3483.5|3511|3486.5|3512.5|3490|3507.5|3483.5|0
1643733900000|2022-02-01 16:45:00|3512.5|3484|3512.5|3488|3512.5|3488|3512.5|3484|0
1643734200000|2022-02-01 16:50:00||3484||3488||3489.5||3483.5|0
1643734500000|2022-02-01 16:55:00|3514.5|3484.5|3514.5|3491.5|3514.5|3491.5|3514.5|3484.5|0
1643734800000|2022-02-01 17:00:00|3513|3485.5|3513|3490|3513|3491.5|3513|3485.5|0
1643735100000|2022-02-01 17:05:00|3521|3485.5|3521|3483|3521|3489|3521|3482.5|0
1643735400000|2022-02-01 17:10:00||3475.5||3476||3476||3475.5|0
1643736000000|2022-02-01 17:20:00||3442||3476.5||3476.5||3442|0
1643736300000|2022-02-01 17:25:00||3469||3477||3477||3469|0
1643736900000|2022-02-01 17:35:00||3469.5||3476||3476||3441.5|0
1643737200000|2022-02-01 17:40:00||3441.5||3477||3477||3441.5|0
1643737800000|2022-02-01 17:50:00||3469.5||3477.5||3477.5||3469.5|0
1643739300000|2022-02-01 18:15:00||3443||3478||3478||3443|0
1643739600000|2022-02-01 18:20:00||3470.5||3478.5||3478.5||3470.5|0
1643740200000|2022-02-01 18:30:00||3445||3479||3479||3445|0
1643740500000|2022-02-01 18:35:00||3471.5||3473||3473||3465.5|0
1643742000000|2022-02-01 19:00:00||3447||3473.5||3473.5||3447|0
1643742600000|2022-02-01 19:10:00||3466||3474||3474||3466|0
1643743200000|2022-02-01 19:20:00||3466.5||3474.5||3474.5||3466.5|0
1643743500000|2022-02-01 19:25:00|3520|3480|3512|3479.5|3520|3480.5|3511.5|3479.5|0
1643744400000|2022-02-01 19:40:00|3519.5|3478.5|3511.5|3478.5|3519.5|3478.5|3511.5|3478.5|0
1643744700000|2022-02-01 19:45:00|3518|3471.5|3516.5|3473.5|3521|3479.5|3516.5|3445|0
1643745000000|2022-02-01 19:50:00|3521|3474|3516|3474|3521|3474|3516|3474|0
1643745900000|2022-02-01 20:05:00|3521||3521||3521||3521||0
1643746800000|2022-02-01 20:20:00||3452||3479.5||3486||3452|0
1643747100000|2022-02-01 20:25:00||3452||3480||3480||3452|0
1643747400000|2022-02-01 20:30:00||3472.5||3481.5||3481.5||3472.5|0
1643747700000|2022-02-01 20:35:00||3452||3483.5||3483.5||3451.5|0
1643748000000|2022-02-01 20:40:00||3451.5||3484||3484||3451.5|0
1643748300000|2022-02-01 20:45:00||3476.5||3466||3485.5||3453.5|0
1643748600000|2022-02-01 20:50:00|3520|3455.5|3520|3480.5|3520|3480.5|3520|3455.5|0
1643785200000|2022-02-02 07:00:00||3488.5||3280.5||3488.5||3280.5|0
1643785800000|2022-02-02 07:10:00||3281||3281||3281||3281|0
1643787000000|2022-02-02 07:30:00||3500||3500||3500||3500|0
1643787300000|2022-02-02 07:35:00|3703.5|3500.5|3531.5|3500|3703.5|3500.5|3531.5|3500|0
1643787600000|2022-02-02 07:40:00|3531||3531||3531||3531||0
1643788500000|2022-02-02 07:55:00||3500.5||3503||3503||3500.5|0
1643788800000|2022-02-02 08:00:00|3542|3503.5|3534.5|3531.5|3545|3538.5|3534.5|3503.5|13
1643789100000|2022-02-02 08:05:00|3536|3531|3548.5|3543.5|3548.5|3543.5|3536|3531|8
1643789400000|2022-02-02 08:10:00|3548|3545|3546.5|3541.5|3549|3545|3545.5|3539|8
1643789700000|2022-02-02 08:15:00|3547|3541|3545.5|3540|3549.5|3544.5|3545.5|3540|4
1643790000000|2022-02-02 08:20:00|3546|3539.5|3545.5|3540|3548|3543.5|3544|3539|2
1643790300000|2022-02-02 08:25:00|3546|3540.5|3545.5|3540|3551|3546|3545.5|3540|0
1643790600000|2022-02-02 08:30:00|3545|3539.5|3541.5|3535.5|3545|3539.5|3541.5|3535.5|0
1643790900000|2022-02-02 08:35:00|3542|3536|3541.5|3536|3543.5|3539|3541.5|3535.5|0
1643791200000|2022-02-02 08:40:00|3540.5|3535.5|3543.5|3539.5|3543.5|3539.5|3540.5|3534|0
1643791500000|2022-02-02 08:45:00|3544|3539|3543.5|3538.5|3548|3543.5|3543.5|3537|1
1643791800000|2022-02-02 08:50:00|3544|3538|3543.5|3535|3545.5|3540.5|3542|3534|0
1643792100000|2022-02-02 08:55:00|3543|3534.5|3540.5|3535.5|3544.5|3536.5|3540.5|3534.5|0
1643792400000|2022-02-02 09:00:00|3539.5|3536|3540.5|3536|3540.5|3536|3538.5|3532.5|0
1643792700000|2022-02-02 09:05:00|3541|3537|3546|3541|3547.5|3543|3541|3537|0
1643793000000|2022-02-02 09:10:00|3546.5|3540.5|3550.5|3545|3553|3546|3546.5|3540|0
1643793300000|2022-02-02 09:15:00|3551|3545.5|3549.5|3544.5|3551|3546|3549.5|3544|0
1643793600000|2022-02-02 09:20:00|3550|3544|3549.5|3544.5|3551.5|3546.5|3549.5|3543|0
1643793900000|2022-02-02 09:25:00|3550|3545|3549.5|3544.5|3551|3546.5|3549.5|3544|0
1643794200000|2022-02-02 09:30:00|3550|3544|3547.5|3541|3550|3545.5|3547.5|3541|0
1643794500000|2022-02-02 09:35:00|3547|3540.5|3548.5|3544|3548.5|3544|3546.5|3540.5|0
1643794800000|2022-02-02 09:40:00|3549|3544.5|3550.5|3546|3550.5|3546|3549|3544.5|0
1643795100000|2022-02-02 09:45:00|3551|3546.5|3557|3552|3557|3552|3550.5|3546.5|0
1643795400000|2022-02-02 09:50:00|3556.5|3553|3557|3552|3557.5|3553.5|3556.5|3552|3
1643795700000|2022-02-02 09:55:00|3555.5|3551.5|3559.5|3555.5|3560|3556.5|3554.5|3551.5|51
1643796000000|2022-02-02 10:00:00|3559|3555|3557.5|3553|3559|3555|3557.5|3551|0
1643796300000|2022-02-02 10:05:00|3558|3553.5|3554.5|3548.5|3558|3555|3554.5|3548|6
1643796600000|2022-02-02 10:10:00|3554|3549|3551.5|3547.5|3554.5|3551|3551.5|3547|60
1643796900000|2022-02-02 10:15:00|3552|3548|3549.5|3544|3552|3548.5|3549.5|3542.5|8
1643797200000|2022-02-02 10:20:00|3550|3543.5|3550|3546|3550|3546.5|3549.5|3543.5|0
1643797500000|2022-02-02 10:25:00|3549.5|3546.5|3549.5|3545|3550|3546.5|3549.5|3545|0
1643797800000|2022-02-02 10:30:00|3550|3545.5|3549.5|3545|3550|3546|3549.5|3545|0
1643798100000|2022-02-02 10:35:00|3550|3545.5|3548.5|3544|3550|3546|3548.5|3542|0
1643798400000|2022-02-02 10:40:00|3549|3543.5|3549.5|3545|3549.5|3545.5|3549|3543|0
1643798700000|2022-02-02 10:45:00|3549|3544.5|3547.5|3541|3549|3545|3547.5|3541|0
1643799000000|2022-02-02 10:50:00|3548|3540.5|3548|3544|3548|3544|3548|3540.5|0
1643799300000|2022-02-02 10:55:00|3547.5|3544.5|3549.5|3545|3549.5|3546|3547.5|3544.5|0
1643799600000|2022-02-02 11:00:00|3549|3544.5|3548.5|3543|3549|3545.5|3548.5|3542|4
1643799900000|2022-02-02 11:05:00||3543.5||3543||3544.5||3542|0
1643800200000|2022-02-02 11:10:00|3548|3542.5|3546.5|3543|3548|3543.5|3546.5|3542|1
1643800500000|2022-02-02 11:15:00|3547|3543.5|3549.5|3544.5|3550|3546|3547|3543|0
1643800800000|2022-02-02 11:20:00|3550|3545|3549.5|3545|3550|3545.5|3549.5|3544.5|0
1643801100000|2022-02-02 11:25:00|3549|3544.5|3548.5|3544|3549|3544.5|3548.5|3541.5|0
1643801400000|2022-02-02 11:30:00|3548|3543.5|3548|3544|3548|3544.5|3547.5|3541|0
1643801700000|2022-02-02 11:35:00|3547.5|3544.5|3548.5|3542|3548.5|3545|3547.5|3541.5|0
1643802000000|2022-02-02 11:40:00|3548|3541.5|3546.5|3540.5|3548|3542|3546.5|3539.5|0
1643802300000|2022-02-02 11:45:00||3541||3541||3542||3541|0
1643802600000|2022-02-02 11:50:00|3546|3540.5|3545.5|3541|3546|3541.5|3545.5|3539|0
1643802900000|2022-02-02 11:55:00|3546|3540.5|3546.5|3542|3546.5|3542|3545.5|3540|0
1643803200000|2022-02-02 12:00:00|3547.5|3543|3549|3543|3552.5|3545|3547.5|3525|0
1643803500000|2022-02-02 12:05:00||3542.5||3544||3544.5||3542|0
1643803800000|2022-02-02 12:10:00|3549.5|3544.5|3550|3546|3550|3546|3549|3544.5|0
1643804100000|2022-02-02 12:15:00|3549.5|3545.5|3550|3546|3550.5|3547|3549.5|3545.5|0
1643804400000|2022-02-02 12:20:00||3545.5||3545||3546||3544|0
1643804700000|2022-02-02 12:25:00|3550.5|3545.5|3551|3547|3551.5|3547.5|3550.5|3544.5|0
1643805000000|2022-02-02 12:30:00|3549|3546.5|3549|3546|3549|3547|3549|3545.5|2
1643805300000|2022-02-02 12:35:00|3550.5|3546.5|3551|3547|3551|3547.5|3549|3546|50
1643805600000|2022-02-02 12:40:00||3546.5||3547||3547.5||3545.5|3
1643805900000|2022-02-02 12:45:00|3550.5|3546.5|3550|3545|3550.5|3546.5|3550|3544.5|0
1643806200000|2022-02-02 12:50:00|3549.5|3543.5|3549|3543|3549.5|3543.5|3549|3542.5|1
1643806500000|2022-02-02 12:55:00||3543.5||3544||3544.5||3543|0
1643806800000|2022-02-02 13:00:00|3548|3543.5|3547|3541|3548|3543.5|3547|3540|0
1643807100000|2022-02-02 13:05:00||3541.5||3542.5||3543||3541|0
1643807400000|2022-02-02 13:10:00|3547.5|3543|3552|3540.5|3552|3545|3547.5|3540.5|0
1643807700000|2022-02-02 13:15:00|3552.5|3541|3552|3545.5|3552.5|3547.5|3552|3541|0
1643808000000|2022-02-02 13:20:00||3546||3545||3546.5||3545|0
1643808300000|2022-02-02 13:25:00|3551.5|3545.5|3550|3544.5|3551.5|3546.5|3550|3543.5|0
1643808600000|2022-02-02 13:30:00|3550.5|3545|3550|3545.5|3550.5|3547|3550|3545|0
1643808900000|2022-02-02 13:35:00|3550.5|3546|3551|3545|3551|3547.5|3550|3544.5|0
1643809200000|2022-02-02 13:40:00|3550.5|3544.5|3550|3543.5|3550.5|3545.5|3550|3543|0
1643809500000|2022-02-02 13:45:00|3549.5|3543|3548|3542|3549.5|3543|3548|3541.5|0
1643809800000|2022-02-02 13:50:00|3547.5|3541.5|3546|3540.5|3547.5|3541.5|3546|3540|0
1643810100000|2022-02-02 13:55:00||3541||3539||3541||3539|0
1643810400000|2022-02-02 14:00:00|3545.5|3538.5|3543|3538.5|3545.5|3540.5|3543|3537.5|0
1643810700000|2022-02-02 14:05:00|3541.5|3539|3541.5|3538.5|3541.5|3539.5|3541.5|3537.5|0
1643811000000|2022-02-02 14:10:00|3542|3538|3546|3540.5|3546|3542.5|3541.5|3537.5|6
1643811300000|2022-02-02 14:15:00|3545.5|3540|3544|3537.5|3545.5|3540.5|3544|3537.5|0
1643811600000|2022-02-02 14:20:00|3543.5|3537|3540|3535|3543.5|3537.5|3540|3533|0
1643811900000|2022-02-02 14:25:00|3540.5|3535.5|3540|3536|3540.5|3537|3539|3534.5|21
1643812200000|2022-02-02 14:30:00|3540.5|3537|3543|3538.5|3543|3540|3540.5|3533.5|0
1643812500000|2022-02-02 14:35:00|3543.5|3539|3544.5|3540.5|3548|3544.5|3543.5|3538|6
1643812800000|2022-02-02 14:40:00|3545|3540|3540.5|3536|3545|3541|3540.5|3533|1
1643813100000|2022-02-02 14:45:00|3541|3536.5|3533.5|3527|3541|3537|3533.5|3526.5|1
1643813400000|2022-02-02 14:50:00|3534|3526.5|3538.5|3533|3538.5|3534.5|3534|3526|0
1643813700000|2022-02-02 14:55:00|3538|3532.5|3538.5|3533|3538.5|3535|3537.5|3530|0
1643814000000|2022-02-02 15:00:00|3539|3534.5|3544.5|3538.5|3544.5|3540.5|3538.5|3534.5|0
1643814300000|2022-02-02 15:05:00|3545|3538|3550.5|3546.5|3551|3547.5|3544.5|3538|0
1643814600000|2022-02-02 15:10:00|3551|3546|3549.5|3544|3552|3548.5|3549.5|3543|1
1643814900000|2022-02-02 15:15:00|3550|3544.5|3548.5|3543.5|3550.5|3546.5|3548.5|3541.5|0
1643815200000|2022-02-02 15:20:00|3549|3544|3543.5|3538|3549|3545.5|3543.5|3536.5|0
1643815500000|2022-02-02 15:25:00|3544|3538.5|3541.5|3535.5|3544|3540|3541.5|3534|0
1643815800000|2022-02-02 15:30:00|3542|3536|3540|3533.5|3590|3538.5|3540|3525|0
1643816100000|2022-02-02 15:35:00|3539|3533|3539|3535|3539|3535|3535|3529|6
1643816400000|2022-02-02 15:40:00|3539.5|3535.5|3541|3536|3541|3537|3539.5|3532.5|0
1643816700000|2022-02-02 15:45:00|3541.5|3536.5|3541|3536|3542|3538.5|3541|3534.5|0
1643817000000|2022-02-02 15:50:00|3541.5|3536.5|3538.5|3535|3543|3539.5|3536.5|3534|40
1643817300000|2022-02-02 15:55:00|3539|3535.5|3539.5|3536|3539.5|3536|3539|3534|0
1643817600000|2022-02-02 16:00:00|3539|3535.5|3539|3534|3539.5|3535.5|3539|3532.5|0
1643817900000|2022-02-02 16:05:00|3538|3533.5|3537|3530.5|3538|3534|3537|3529.5|0
1643818200000|2022-02-02 16:10:00|3536.5|3531|3535|3528.5|3536.5|3532|3535|3528.5|0
1643818500000|2022-02-02 16:15:00|3533.5|3529|3531.5|3528.5|3533.5|3529.5|3531|3526.5|18
1643818800000|2022-02-02 16:20:00|3532|3529|3533|3527.5|3533.5|3529.5|3532|3526.5|4
1643819100000|2022-02-02 16:25:00|3536.5|3528|3538.5|3525|3538.5|3529.5|3536.5|3525|1
1643819400000|2022-02-02 16:30:00|3538|3521.5|3537|3513|3541|3521.5|3536.5|3511|0
1643819700000|2022-02-02 16:35:00|3536.5|3513.5|3531.5|3510|3540.5|3517|3530.5|3507|0
1643820000000|2022-02-02 16:40:00|3531|3506.5|3541|3509|3541|3509|3531|3500.5|0
1643820300000|2022-02-02 16:45:00||3502.5||3509.5||3509.5||3502.5|0
1643820600000|2022-02-02 16:50:00||3502.5||3510||3510||3502.5|0
1643820900000|2022-02-02 16:55:00|3541.5|3502.5|3541.5|3504.5|3541.5|3510.5|3541.5|3502.5|0
1643821200000|2022-02-02 17:00:00|3541|3505|3541.5|3505|3541.5|3505|3541|3505|0
1643822700000|2022-02-02 17:25:00||3500.5||3506||3506||3500.5|0
1643823300000|2022-02-02 17:35:00||3506.5||3506.5||3506.5||3506.5|0
1643825700000|2022-02-02 18:15:00||3500.5||3507||3507||3500.5|0
1643826000000|2022-02-02 18:20:00|3541|3500.5|3541|3508|3541|3508|3541|3500.5|0
1643826600000|2022-02-02 18:30:00|3541.5||3541.5||3541.5||3541.5||0
1643826900000|2022-02-02 18:35:00||3500.5||3508.5||3508.5||3500.5|0
1643828100000|2022-02-02 18:55:00|3549||3548||3549||3548||0
1643828700000|2022-02-02 19:05:00|3547.5|3500.5|3547|3509.5|3547.5|3509.5|3547|3500.5|0
1643829000000|2022-02-02 19:10:00|3551|3510|3546.5|3510|3551|3510|3546.5|3510|0
1643829300000|2022-02-02 19:15:00|3551|3510.5|3551|3510.5|3551|3510.5|3551|3510.5|0
1643829600000|2022-02-02 19:20:00||3500.5||3511.5||3511.5||3500.5|0
1643829900000|2022-02-02 19:25:00||3500.5||3511||3511||3500.5|0
1643830500000|2022-02-02 19:35:00||3503.5||3511.5||3511.5||3503.5|0
1643830800000|2022-02-02 19:40:00||3500.5||3512.5||3512.5||3500.5|0
1643831100000|2022-02-02 19:45:00||3500.5||3513.5||3513.5||3500.5|0
1643831400000|2022-02-02 19:50:00||3506||3514.5||3514.5||3506|0
1643831700000|2022-02-02 19:55:00||3507||3515.5||3515.5||3500.5|0
1643832000000|2022-02-02 20:00:00||3508||3509.5||3509.5||3502|0
1643832600000|2022-02-02 20:10:00||3502||3510.5||3510.5||3500.5|0
1643832900000|2022-02-02 20:15:00||3511||3511||3511||3511|0
1643833500000|2022-02-02 20:25:00||3500.5||3511.5||3511.5||3500.5|0
1643834400000|2022-02-02 20:40:00||3500.5||3512.5||3512.5||3500.5|0
1643834700000|2022-02-02 20:45:00||3505||3500.5||3513||3500.5|0
1643871600000|2022-02-03 07:00:00|3549.5|3500|3521.5|3500|3551|3500|3521.5|3500|0
1643871900000|2022-02-03 07:05:00|3521||3521||3521||3521||0
1643872500000|2022-02-03 07:15:00||3480||3480.5||3480.5||3480|0
1643873100000|2022-02-03 07:25:00|3519||3519||3519||3519||0
1643873700000|2022-02-03 07:35:00||3490||3490.5||3490.5||3490|0
1643874900000|2022-02-03 07:55:00||3491||3501||3502||3491|0
1643875200000|2022-02-03 08:00:00|3547.5|3502|3518.5|3514.5|3547.5|3515.5|3509|3498|1
1643875500000|2022-02-03 08:05:00|3518|3514|3522.5|3517|3527|3523|3518|3513|23
1643875800000|2022-02-03 08:10:00|3523.5|3517.5|3523|3517|3527.5|3523.5|3523|3515|1
1643876100000|2022-02-03 08:15:00|3522.5|3517.5|3528.5|3525|3528.5|3525|3521|3513.5|9
1643876400000|2022-02-03 08:20:00|3529|3525.5|3527.5|3523|3531|3527.5|3525.5|3518|0
1643876700000|2022-02-03 08:25:00|3528|3523.5|3526.5|3520|3528|3524.5|3526.5|3519.5|8
1643877000000|2022-02-03 08:30:00|3527|3519.5|3527.5|3522|3528|3524|3526.5|3519.5|0
1643877300000|2022-02-03 08:35:00|3528|3522.5|3528.5|3523|3529|3525|3528|3521|0
1643877600000|2022-02-03 08:40:00|3529|3521.5|3526|3519.5|3529|3525|3523|3519.5|35
1643877900000|2022-02-03 08:45:00|3525.5|3520|3522|3515.5|3525.5|3521|3522|3515|0
1643878200000|2022-02-03 08:50:00|3521.5|3515|3520.5|3514.5|3522|3519.5|3520.5|3514.5|23
1643878500000|2022-02-03 08:55:00|3521|3514|3519.5|3514.5|3522|3519|3519.5|3513|26
1643878800000|2022-02-03 09:00:00|3520|3514|3516.5|3511.5|3520|3516.5|3516.5|3509.5|7
1643879100000|2022-02-03 09:05:00|3516|3511|3512.5|3509|3516|3512.5|3512.5|3505.5|0
1643879400000|2022-02-03 09:10:00|3511.5|3508.5|3511.5|3505.5|3511.5|3508.5|3511.5|3505|0
1643879700000|2022-02-03 09:15:00|3510.5|3506|3511.5|3504.5|3512|3508.5|3506.5|3503|3
1643880000000|2022-02-03 09:20:00|3510.5|3504|3510.5|3506|3510.5|3506.5|3509.5|3503|0
1643880300000|2022-02-03 09:25:00|3511|3506.5|3512.5|3508.5|3514|3510.5|3511|3506.5|0
1643880600000|2022-02-03 09:30:00|3513|3509|3513.5|3508.5|3513.5|3509.5|3513|3506.5|0
1643880900000|2022-02-03 09:35:00|3513|3509|3506.5|3502|3513|3509|3506.5|3500|0
1643881200000|2022-02-03 09:40:00|3505|3502.5|3504.5|3501|3505|3503|3504|3499.5|20
1643881500000|2022-02-03 09:45:00|3505|3501.5|3507.5|3503.5|3508|3505|3505|3501|0
1643881800000|2022-02-03 09:50:00|3506.5|3504|3503.5|3499|3506.5|3504.5|3503|3499|10
1643882100000|2022-02-03 09:55:00|3506|3498.5|3499.5|3495.5|3506.5|3499|3499.5|3493|0
1643882400000|2022-02-03 10:00:00|3500|3495|3500.5|3496.5|3501|3497.5|3500|3494.5|0
1643882700000|2022-02-03 10:05:00|3500|3496|3499.5|3495|3500|3496.5|3498.5|3493|0
1643883000000|2022-02-03 10:10:00|3500|3495.5|3500.5|3495.5|3501.5|3498|3499.5|3494.5|0
1643883300000|2022-02-03 10:15:00|3501|3496|3502|3498.5|3502.5|3499|3501|3495|1
1643883600000|2022-02-03 10:20:00|3501|3498|3501|3496.5|3501|3498.5|3501|3495|0
1643883900000|2022-02-03 10:25:00|3501.5|3496|3501|3495.5|3501.5|3498|3501|3495|0
1643884200000|2022-02-03 10:30:00|3501.5|3495|3502.5|3499.5|3502.5|3499.5|3501|3495|0
1643884500000|2022-02-03 10:35:00|3503|3499|3499.5|3493.5|3503|3499.5|3499.5|3493.5|2
1643884800000|2022-02-03 10:40:00|3499|3493|3499.5|3495.5|3500|3496.5|3497.5|3491.5|0
1643885100000|2022-02-03 10:45:00||3496||3494||3496||3494|0
1643885400000|2022-02-03 10:50:00||3494.5||3493||3495||3493|0
1643885700000|2022-02-03 10:55:00|3498.5|3493.5|3498.5|3495|3498.5|3495|3498.5|3492.5|0
1643886000000|2022-02-03 11:00:00||3494.5||3492.5||3495.5||3492.5|0
1643886300000|2022-02-03 11:05:00|3498|3493|3496.5|3492|3498|3493|3496.5|3490.5|0
1643886600000|2022-02-03 11:10:00|3497|3492.5|3498|3494.5|3498|3494.5|3497|3491.5|0
1643886900000|2022-02-03 11:15:00|3498.5|3495|3496.5|3490|3498.5|3495.5|3496.5|3490|0
1643887200000|2022-02-03 11:20:00|3495.5|3490.5|3496.5|3492|3496.5|3493.5|3495.5|3489|0
1643887500000|2022-02-03 11:25:00|3497|3492.5|3497.5|3494|3497.5|3494|3497|3492.5|0
1643887800000|2022-02-03 11:30:00|3498|3494.5|3499.5|3495|3499.5|3496|3498|3493.5|0
1643888100000|2022-02-03 11:35:00|3500|3495.5|3501.5|3497.5|3502|3498.5|3500|3495|0
1643888400000|2022-02-03 11:40:00|3502|3498|3501.5|3498|3502|3498|3501.5|3496|0
1643888700000|2022-02-03 11:45:00|3502|3498.5|3502.5|3498.5|3502.5|3498.5|3501.5|3497|0
1643889000000|2022-02-03 11:50:00|3503|3498|3505|3500.5|3505.5|3501.5|3503|3498|0
1643889300000|2022-02-03 11:55:00|3505.5|3500|3508.5|3497.5|3508.5|3501|3505.5|3497.5|0
1643889600000|2022-02-03 12:00:00|3548|3480|3500|3494|3555|3498.5|3500|3480|0
1643889900000|2022-02-03 12:05:00|3499|3493.5|3496|3492.5|3499|3493.5|3496|3490.5|0
1643890200000|2022-02-03 12:10:00|3496.5|3492|3493|3488|3496.5|3493|3493|3488|0
1643890500000|2022-02-03 12:15:00|3492.5|3487.5|3492|3487.5|3492.5|3488.5|3491|3485.5|4
1643890800000|2022-02-03 12:20:00|3491.5|3487|3490|3485|3491.5|3487|3490|3484.5|0
1643891100000|2022-02-03 12:25:00|3489|3484.5|3488|3483.5|3489|3484.5|3488|3482|0
1643891400000|2022-02-03 12:30:00|3487.5|3483|3487|3482.5|3487.5|3483.5|3487|3481|0
1643891700000|2022-02-03 12:35:00|3488|3483|3490|3486.5|3490|3486.5|3488|3482.5|0
1643892000000|2022-02-03 12:40:00|3490.5|3486|3494.5|3483.5|3494.5|3487.5|3490|3483.5|0
1643892300000|2022-02-03 12:45:00|3495|3484|3494|3489.5|3495|3490.5|3494|3484|3
1643892600000|2022-02-03 12:50:00|3494.5|3489|3498|3493.5|3498|3494.5|3494.5|3489|2
1643892900000|2022-02-03 12:55:00|3498.5|3493|3501|3497.5|3501.5|3497.5|3498.5|3492.5|0
1643893200000|2022-02-03 13:00:00|3500.5|3497|3498|3493|3500.5|3497.5|3498|3492.5|3
1643893500000|2022-02-03 13:05:00|3497.5|3493.5|3497|3491.5|3497.5|3493.5|3496|3491.5|0
1643893800000|2022-02-03 13:10:00|3496.5|3492|3497|3492.5|3497|3493|3496|3491|0
1643894100000|2022-02-03 13:15:00|3497.5|3493|3498|3493.5|3498|3494|3497|3492.5|1
1643894400000|2022-02-03 13:20:00|3497.5|3494|3497|3493|3497.5|3494|3497|3491.5|1
1643894700000|2022-02-03 13:25:00|3498|3492.5|3499.5|3488|3499.5|3493.5|3498|3488|0
1643895000000|2022-02-03 13:30:00|3500|3488.5|3495|3490|3500|3493|3495|3488.5|0
1643895300000|2022-02-03 13:35:00|3494.5|3490.5|3492|3488.5|3494.5|3491|3492|3487|0
1643895600000|2022-02-03 13:40:00|3492.5|3488|3481|3476.5|3492.5|3489.5|3481|3476|18
1643895900000|2022-02-03 13:45:00|3480|3476|3474|3468.5|3483.5|3479|3473|3468|8
1643896200000|2022-02-03 13:50:00|3473.5|3469|3466|3462.5|3473.5|3469.5|3466|3461|0
1643896500000|2022-02-03 13:55:00|3466.5|3463|3467|3462|3470.5|3466.5|3466.5|3462|0
1643896800000|2022-02-03 14:00:00|3466|3461.5|3462|3458|3466|3462.5|3460|3454.5|0
1643897100000|2022-02-03 14:05:00|3462.5|3457.5|3470|3466|3470.5|3467|3461|3456|9
1643897400000|2022-02-03 14:10:00|3469.5|3465.5|3464|3459|3471|3467|3464|3459|0
1643897700000|2022-02-03 14:15:00|3463.5|3458.5|3461|3457|3463.5|3460|3461|3455|0
1643898000000|2022-02-03 14:20:00|3460.5|3456.5|3455|3450.5|3461.5|3457.5|3455|3450|0
1643898300000|2022-02-03 14:25:00|3455.5|3451|3459|3454.5|3459|3454.5|3455.5|3451|0
1643898600000|2022-02-03 14:30:00|3459.5|3454|3468|3457|3481.5|3465.5|3459.5|3442|1
1643898900000|2022-02-03 14:35:00|3467.5|3457.5|3468.5|3464.5|3483.5|3465|3464.5|3440.5|0
1643899200000|2022-02-03 14:40:00|3468|3465|3464|3456|3468|3465|3462.5|3453|0
1643899500000|2022-02-03 14:45:00|3464.5|3456.5|3464|3460|3465|3462|3461.5|3453|50
1643899800000|2022-02-03 14:50:00|3463.5|3459.5|3466|3460.5|3470|3464.5|3462|3458|0
1643900100000|2022-02-03 14:55:00|3465.5|3461.5|3466|3455.5|3468|3462.5|3463.5|3455.5|0
1643900400000|2022-02-03 15:00:00|3467|3456|3460|3455.5|3467.5|3458.5|3456.5|3453|0
1643900700000|2022-02-03 15:05:00|3459.5|3456|3461.5|3456|3465|3459.5|3457|3452.5|0
1643901000000|2022-02-03 15:10:00|3462|3457|3468.5|3463.5|3468.5|3463.5|3457|3453.5|0
1643901300000|2022-02-03 15:15:00|3469|3464|3467|3461.5|3470.5|3464.5|3464|3460|1
1643901600000|2022-02-03 15:20:00|3467.5|3462.5|3471.5|3466.5|3474|3468.5|3467.5|3462.5|0
1643901900000|2022-02-03 15:25:00|3471|3466|3471|3466.5|3472.5|3467.5|3469|3465.5|0
1643902200000|2022-02-03 15:30:00|3471.5|3466|3464|3460|3472.5|3466|3463.5|3460|0
1643902500000|2022-02-03 15:35:00|3463.5|3459.5|3466.5|3462|3468|3462.5|3462.5|3459|0
1643902800000|2022-02-03 15:40:00|3466|3462.5|3464.5|3459.5|3466.5|3462.5|3464|3459|0
1643903100000|2022-02-03 15:45:00|3464|3459|3462|3457.5|3464|3459.5|3461|3457.5|3
1643903400000|2022-02-03 15:50:00|3462.5|3457|3461|3455.5|3462.5|3457.5|3458.5|3454.5|0
1643903700000|2022-02-03 15:55:00|3460.5|3456|3459|3455|3464|3458.5|3458.5|3455|0
1643904000000|2022-02-03 16:00:00|3458.5|3455.5|3459|3453|3459.5|3455.5|3456|3452.5|0
1643904300000|2022-02-03 16:05:00|3459.5|3453.5|3462|3457|3462|3457|3459|3453.5|0
1643904600000|2022-02-03 16:10:00|3461.5|3456|3464|3460|3464|3460|3459|3455.5|4
1643904900000|2022-02-03 16:15:00|3465.5||3464.5||3465.5||3464.5||1
1643905200000|2022-02-03 16:20:00|3465|3459.5|3461.5|3456|3465|3459.5|3461|3456|0
1643905500000|2022-02-03 16:25:00|3461|3455.5|3461|3446|3461|3455.5|3457.5|3446|1
1643905800000|2022-02-03 16:30:00|3462|3447|3464|3443|3465|3450|3447.5|3441|4
1643906100000|2022-02-03 16:35:00|3468|3443.5|3466|3443|3468|3446|3466|3443|0
1643906400000|2022-02-03 16:40:00|3467.5||3467.5||3467.5||3467.5||0
1643906700000|2022-02-03 16:45:00||3444||3444||3446||3443|0
1643907000000|2022-02-03 16:50:00||3444.5||3445.5||3447.5||3444.5|0
1643907300000|2022-02-03 16:55:00|3466.5|3446|3466|3442.5|3466.5|3446|3466|3442.5|0
1643907600000|2022-02-03 17:00:00|3473.5|3443|3472.5|3442|3480.5|3445.5|3472.5|3442|0
1643907900000|2022-02-03 17:05:00||3442.5||3442.5||3442.5||3442|0
1643908200000|2022-02-03 17:10:00|3472|3442|3472|3442.5|3472|3442.5|3472|3442|0
1643908500000|2022-02-03 17:15:00||3442||3442||3442||3442|0
1643908800000|2022-02-03 17:20:00|3471.5|3431|3471.5|3432|3471.5|3432|3471.5|3424|0
1643909100000|2022-02-03 17:25:00|3479|3432.5|3470|3433.5|3479|3433.5|3470|3401.5|0
1643910300000|2022-02-03 17:45:00|3469.5|3426|3469.5|3434|3469.5|3434|3469.5|3426|0
1643910600000|2022-02-03 17:50:00|3477|3434.5|3469|3434.5|3477|3434.5|3469|3434.5|0
1643911800000|2022-02-03 18:10:00|3505.5|3435|3475.5|3435|3505.5|3435|3475.5|3435|0
1643912100000|2022-02-03 18:15:00|3475|3427.5|3475|3435.5|3475|3435.5|3475|3427.5|0
1643912400000|2022-02-03 18:20:00|3482.5|3436|3474.5|3436|3482.5|3436|3474.5|3436|0
1643912700000|2022-02-03 18:25:00|3482|3436.5|3474|3436.5|3482|3436.5|3474|3436.5|0
1643914200000|2022-02-03 18:50:00|3481.5|3437|3473.5|3437|3481.5|3437|3473.5|3437|0
1643914800000|2022-02-03 19:00:00|3481|3437.5|3480|3437.5|3481|3437.5|3480|3437.5|0
1643915100000|2022-02-03 19:05:00|3479.5|3438|3478.5|3439|3487|3439|3478.5|3401.5|0
1643916300000|2022-02-03 19:25:00||3431.5||3432||3432||3431.5|0
1643916600000|2022-02-03 19:30:00|3478|3424.5|3477.5|3433|3478|3433|3477.5|3424.5|0
1643917200000|2022-02-03 19:40:00|3477|3431.5|3476.5|3429|3484.5|3431.5|3476.5|3429|0
1643917500000|2022-02-03 19:45:00|3484|3428|3476|3428|3484|3428|3476|3428|0
1643918100000|2022-02-03 19:55:00|3475.5|3421|3475.5|3428.5|3475.5|3428.5|3475.5|3421|0
1643918700000|2022-02-03 20:05:00|3498|3429|3474.5|3429.5|3498|3429.5|3474.5|3401.5|0
1643919000000|2022-02-03 20:10:00|3474|3422|3474|3430|3474|3430|3474|3422|0
1643919300000|2022-02-03 20:15:00|3503|3430.5|3473.5|3430.5|3503|3430.5|3473.5|3430.5|0
1643919600000|2022-02-03 20:20:00|3481|3431|3473|3431|3481|3431|3473|3431|0
1643920500000|2022-02-03 20:35:00|3480.5|3431.5|3472|3425|3480.5|3431.5|3472|3417|0
1643920800000|2022-02-03 20:40:00|3471.5|3401.5|3471.5|3425.5|3471.5|3425.5|3471.5|3401.5|0
1643921100000|2022-02-03 20:45:00|3479|3426|3485.5|3405.5|3485.5|3426.5|3470.5|3405.5|0
1643921400000|2022-02-03 20:50:00|3492.5|3406|3485|3406|3492.5|3406|3485|3406|0
1643958000000|2022-02-04 07:00:00|3506|3451|3510.5|3470|3532.5|3470|3506|3451|0
1643958300000|2022-02-04 07:05:00|3510||3507.5||3510||3507.5||0
1643958900000|2022-02-04 07:15:00|3507||3506.5||3507||3506.5||0
1643959800000|2022-02-04 07:30:00|3504.5||3502.5||3504.5||3502.5||0
1643960400000|2022-02-04 07:40:00||3465||3465||3465||3465|0
1643960700000|2022-02-04 07:45:00|3502|3350|3501.5|3350|3502|3350|3501.5|3350|0
1643961000000|2022-02-04 07:50:00||3351.5||3350.5||3351.5||3350.5|0
1643961300000|2022-02-04 07:55:00|3500.5|3415|3496|3427.5|3501|3428|3494|3415|0
1643961600000|2022-02-04 08:00:00|3476.5|3441|3467|3462|3476.5|3468|3465.5|3441|0
1643961900000|2022-02-04 08:05:00|3466.5|3461.5|3463|3458.5|3466.5|3461.5|3462|3457|0
1643962200000|2022-02-04 08:10:00|3463.5|3458|3462|3457.5|3466|3461.5|3462|3457.5|0
1643962500000|2022-02-04 08:15:00|3462.5|3458.5|3470.5|3466|3473|3468|3462|3458.5|0
1643962800000|2022-02-04 08:20:00|3470|3466.5|3464.5|3460.5|3472|3467|3464|3460|0
1643963100000|2022-02-04 08:25:00|3465|3460|3458|3454|3467.5|3462.5|3458|3453.5|0
1643963400000|2022-02-04 08:30:00|3458.5|3454.5|3461.5|3457|3466|3460.5|3456.5|3453|1
1643963700000|2022-02-04 08:35:00|3459.5|3456.5|3456|3452|3461.5|3456.5|3455|3451.5|23
1643964000000|2022-02-04 08:40:00|3456.5|3451.5|3457|3453|3457.5|3453|3452|3447.5|0
1643964300000|2022-02-04 08:45:00|3457.5|3452.5|3452|3448|3457.5|3452.5|3452|3447.5|0
1643964600000|2022-02-04 08:50:00|3451|3447.5|3454|3449.5|3454|3449.5|3450|3446|0
1643964900000|2022-02-04 08:55:00|3454.5|3450.5|3455.5|3451.5|3458.5|3454.5|3454.5|3450|2
1643965200000|2022-02-04 09:00:00|3456|3452.5|3455.5|3451|3460.5|3456.5|3452.5|3449|0
1643965500000|2022-02-04 09:05:00|3455|3451.5|3459.5|3454.5|3460|3456|3454.5|3450|57
1643965800000|2022-02-04 09:10:00|3459|3455|3468|3460|3469|3460.5|3459|3455|0
1643966100000|2022-02-04 09:15:00|3469|3460.5|3463|3457|3469.5|3461|3461.5|3457|0
1643966400000|2022-02-04 09:20:00|3462.5|3457.5|3462|3457.5|3462.5|3457.5|3456.5|3453|0
1643966700000|2022-02-04 09:25:00|3461.5|3457|3465|3459.5|3465|3459.5|3461|3457|0
1643967000000|2022-02-04 09:30:00|3464.5|3460.5|3465|3460.5|3467.5|3461.5|3464|3460|0
1643967300000|2022-02-04 09:35:00|3465.5|3460|3466.5|3463|3469|3464.5|3464|3460|0
1643967600000|2022-02-04 09:40:00|3466|3462.5|3466.5|3461.5|3467|3462.5|3464.5|3460.5|0
1643967900000|2022-02-04 09:45:00|3465|3461|3464|3458|3465|3461.5|3463|3458|0
1643968200000|2022-02-04 09:50:00|3463.5|3457.5|3458.5|3452|3463.5|3457.5|3458|3452|0
1643968500000|2022-02-04 09:55:00|3456.5|3451.5|3452|3447.5|3456.5|3451.5|3451|3447|1
1643968800000|2022-02-04 10:00:00|3451.5|3447|3451|3447|3452.5|3447|3450|3446.5|0
1643969100000|2022-02-04 10:05:00|3450.5|3446.5|3448.5|3444|3451|3446.5|3448|3444|10
1643969400000|2022-02-04 10:10:00|3448|3444.5|3448.5|3444.5|3449|3444.5|3445.5|3442|1
1643969700000|2022-02-04 10:15:00|3449|3444|3447.5|3443.5|3449.5|3444.5|3447.5|3443.5|0
1643970000000|2022-02-04 10:20:00|3447|3443|3444.5|3440.5|3447|3443|3444.5|3440|0
1643970300000|2022-02-04 10:25:00|3445|3441.5|3449.5|3444.5|3449.5|3444.5|3444.5|3441.5|0
1643970600000|2022-02-04 10:30:00|3449|3444|3446.5|3441.5|3449|3444|3445.5|3441|0
1643970900000|2022-02-04 10:35:00|3447|3442|3448.5|3444.5|3451.5|3446.5|3446.5|3442|0
1643971200000|2022-02-04 10:40:00|3448|3444|3447.5|3443.5|3449.5|3444.5|3446.5|3442.5|0
1643971500000|2022-02-04 10:45:00|3447|3443|3445.5|3441.5|3450.5|3445.5|3445|3441|0
1643971800000|2022-02-04 10:50:00|3446|3442|3452|3445.5|3452.5|3448.5|3446|3442|0
1643972100000|2022-02-04 10:55:00|3451.5|3445|3450|3444.5|3451.5|3445.5|3450|3443|1
1643972400000|2022-02-04 11:00:00|3449|3444|3447|3442.5|3449.5|3444.5|3446.5|3442.5|1
1643972700000|2022-02-04 11:05:00|3446.5|3443|3442|3437.5|3448|3443.5|3441|3437|0
1643973000000|2022-02-04 11:10:00|3441.5|3437|3439|3429|3449.5|3437|3438|3416|0
1643973300000|2022-02-04 11:15:00|3438.5|3428.5|3439.5|3436|3442|3437|3438|3428.5|0
1643973600000|2022-02-04 11:20:00|3440|3435.5|3438.5|3434.5|3440.5|3435.5|3436|3432|0
1643973900000|2022-02-04 11:25:00|3439|3435.5|3444.5|3440.5|3445|3440.5|3439|3435.5|0
1643974200000|2022-02-04 11:30:00|3445|3440|3444.5|3440.5|3447|3442.5|3443.5|3440|0
1643974500000|2022-02-04 11:35:00|3444|3440|3446.5|3441.5|3446.5|3441.5|3443|3439.5|0
1643974800000|2022-02-04 11:40:00|3447|3442|3446|3441.5|3447.5|3442.5|3445.5|3441.5|0
1643975100000|2022-02-04 11:45:00|3445.5|3441|3444|3440|3445.5|3441|3444|3440|0
1643975400000|2022-02-04 11:50:00|3443.5|3439.5|3439.5|3435.5|3443.5|3439.5|3438|3435|8
1643975700000|2022-02-04 11:55:00|3440|3435|3438|3434.5|3440|3435.5|3438|3434|4
1643976000000|2022-02-04 12:00:00|3443|3434|3439.5|3435.5|3444|3437|3438.5|3431.5|1
1643976300000|2022-02-04 12:05:00|3440|3436|3446|3441.5|3446.5|3441.5|3439.5|3436|0
1643976600000|2022-02-04 12:10:00|3446.5|3442.5|3441|3436|3446.5|3442.5|3441|3436|0
1643976900000|2022-02-04 12:15:00|3440.5|3436.5|3442.5|3426.5|3444|3437.5|3440|3426|0
1643977200000|2022-02-04 12:20:00|3443.5|3426|3443.5|3424.5|3444|3427|3442|3424.5|0
1643977500000|2022-02-04 12:25:00|3444.5|3425|3435.5|3430.5|3448.5|3430.5|3435.5|3424|0
1643977800000|2022-02-04 12:30:00|3436|3430|3424.5|3420|3445|3430.5|3420.5|3403.5|0
1643978100000|2022-02-04 12:35:00|3424|3419.5|3420.5|3412|3440|3420|3417.5|3410|0
1643978400000|2022-02-04 12:40:00|3421.5|3411.5|3423|3417.5|3423.5|3417.5|3418.5|3399.5|0
1643978700000|2022-02-04 12:45:00|3423.5|3418|3427.5|3419.5|3446.5|3422.5|3423.5|3411|0
1643979000000|2022-02-04 12:50:00|3427|3417.5|3431.5|3424.5|3433|3424.5|3426.5|3402.5|0
1643979300000|2022-02-04 12:55:00|3430.5|3425|3428.5|3424.5|3433|3427.5|3428.5|3424.5|0
1643979600000|2022-02-04 13:00:00|3429|3425|3426|3423|3431|3426.5|3426|3423|0
1643979900000|2022-02-04 13:05:00|3425.5|3423.5|3424.5|3419.5|3427.5|3423.5|3422.5|3418|1
1643980200000|2022-02-04 13:10:00|3424|3419|3424|3419.5|3424|3419.5|3422.5|3418|0
1643980500000|2022-02-04 13:15:00|3424.5|3420|3429.5|3424.5|3429.5|3424.5|3424.5|3420|0
1643980800000|2022-02-04 13:20:00|3429|3425|3431|3426.5|3432|3426.5|3428.5|3424.5|1
1643981100000|2022-02-04 13:25:00|3430.5|3426|3443.5|3432|3452.5|3432|3430.5|3422.5|0
1643981400000|2022-02-04 13:30:00|3443|3431.5|3413|3409.5|3461.5|3431.5|3412.5|3379|0
1643981700000|2022-02-04 13:35:00|3413.5|3409|3419.5|3414|3420|3415|3411.5|3407.5|1
1643982000000|2022-02-04 13:40:00|3420|3414.5|3412.5|3408|3421.5|3417|3411.5|3406.5|0
1643982300000|2022-02-04 13:45:00|3413|3408.5|3411.5|3407|3416.5|3411|3411.5|3407|0
1643982600000|2022-02-04 13:50:00|3411|3406.5|3418|3413.5|3418|3413.5|3409.5|3405|0
1643982900000|2022-02-04 13:55:00|3418.5|3414.5|3412.5|3408.5|3420|3414.5|3412.5|3408|0
1643983200000|2022-02-04 14:00:00|3412|3408|3407.5|3402.5|3412.5|3408|3406.5|3402|0
1643983500000|2022-02-04 14:05:00|3408|3403|3406|3402.5|3408.5|3403.5|3405|3402|7
1643983800000|2022-02-04 14:10:00|3405|3402|3406.5|3402|3407|3403.5|3405|3401.5|23
1643984100000|2022-02-04 14:15:00|3407|3402.5|3408.5|3404.5|3410.5|3406.5|3407|3402.5|10
1643984400000|2022-02-04 14:20:00|3409|3405|3408|3403|3409.5|3406|3408|3403|0
1643984700000|2022-02-04 14:25:00|3408.5|3403.5|3409|3405.5|3409.5|3405.5|3408|3402.5|0
1643985000000|2022-02-04 14:30:00|3409.5|3406|3403.5|3398|3412|3408|3403.5|3397.5|1
1643985300000|2022-02-04 14:35:00|3403|3397.5|3400.5|3395|3404.5|3400.5|3400.5|3395|0
1643985600000|2022-02-04 14:40:00|3401|3395.5|3408.5|3403.5|3408.5|3404|3401|3395.5|0
1643985900000|2022-02-04 14:45:00|3409|3404|3408.5|3403|3411.5|3407.5|3408.5|3403|1
1643986200000|2022-02-04 14:50:00|3408|3402.5|3402.5|3396.5|3408|3402.5|3402.5|3396.5|0
1643986500000|2022-02-04 14:55:00|3402|3397|3406.5|3402.5|3407|3402.5|3401.5|3397|0
1643986800000|2022-02-04 15:00:00|3407|3402|3409.5|3405|3413.5|3409.5|3406.5|3401.5|2
1643987100000|2022-02-04 15:05:00|3410|3405.5|3407.5|3401.5|3411.5|3408|3407.5|3401.5|0
1643987400000|2022-02-04 15:10:00|3406.5|3402|3412.5|3408|3413|3409|3403.5|3398.5|0
1643987700000|2022-02-04 15:15:00|3413|3408.5|3422.5|3413|3428|3415.5|3412.5|3394.5|0
1643988000000|2022-02-04 15:20:00|3423.5|3413.5|3419.5|3414|3423.5|3419|3419.5|3413|2
1643988300000|2022-02-04 15:25:00|3419|3413.5|3411.5|3406|3421|3417.5|3411.5|3406|0
1643988600000|2022-02-04 15:30:00|3412|3406.5|3409.5|3405|3412|3408|3409.5|3404|0
1643988900000|2022-02-04 15:35:00|3409|3405.5|3406.5|3403|3409|3405.5|3404.5|3399|0
1643989200000|2022-02-04 15:40:00|3407|3403.5|3407.5|3401|3410|3406.5|3406.5|3400.5|0
1643989500000|2022-02-04 15:45:00|3407|3400.5|3406|3402.5|3407|3403|3403|3397.5|0
1643989800000|2022-02-04 15:50:00|3406.5|3402|3409|3405|3409|3405|3405.5|3400.5|0
1643990100000|2022-02-04 15:55:00|3408.5|3406|3404.5|3399|3410|3406|3404.5|3399|0
1643990400000|2022-02-04 16:00:00|3404|3398.5|3406.5|3401.5|3406.5|3402.5|3401.5|3396|0
1643990700000|2022-02-04 16:05:00|3406|3402|3401.5|3398|3406|3402.5|3401.5|3397|0
1643991000000|2022-02-04 16:10:00|3402|3398.5|3400|3394.5|3402|3398.5|3399.5|3394.5|5
1643991300000|2022-02-04 16:15:00|3400.5|3395|3401|3397|3401|3397|3400|3394|0
1643991600000|2022-02-04 16:20:00|3400.5|3396.5|3401.5|3398|3402|3398|3400|3395|2
1643991900000|2022-02-04 16:25:00|3402|3398.5|3409.5|3393|3409.5|3402|3402|3393|0
1643992200000|2022-02-04 16:30:00|3410|3393.5|3412.5|3394.5|3417|3397|3409|3392|0
1643992500000|2022-02-04 16:35:00|3412|3396|3414|3396|3421|3399|3411.5|3388.5|0
1643992800000|2022-02-04 16:40:00|3421.5|3396.5|3421.5|3397.5|3423|3398.5|3421|3389|0
1643993100000|2022-02-04 16:45:00|3423|3391|3423.5|3398|3425|3398|3423|3390.5|0
1643993400000|2022-02-04 16:50:00||3391||3398||3398||3391|0
1643993700000|2022-02-04 16:55:00|3425|3391|3427.5|3389.5|3427.5|3400|3423.5|3383.5|0
1643994000000|2022-02-04 17:00:00|3436|3388.5|3427|3388.5|3436|3388.5|3427|3388.5|0
1643994900000|2022-02-04 17:15:00|3435.5||3435||3435.5||3435||0
1643996100000|2022-02-04 17:35:00|3443.5|3389|3434.5|3389|3443.5|3389|3434.5|3389|0
1643996400000|2022-02-04 17:40:00|3434|3380.5|3434|3389.5|3434|3389.5|3434|3380.5|0
1643996700000|2022-02-04 17:45:00|3441.5|3390|3433|3390.5|3461|3390.5|3433|3390|0
1643997000000|2022-02-04 17:50:00|3432.5|3391|3432.5|3391|3432.5|3391|3432.5|3391|0
1643997300000|2022-02-04 17:55:00|3440|3391.5|3434|3391.5|3440|3391.5|3434|3391.5|0
1643997600000|2022-02-04 18:00:00|3441|3384|3440|3392|3441|3392|3440|3384|0
1643998200000|2022-02-04 18:10:00|3439.5|3384.5|3439.5|3392.5|3439.5|3392.5|3439.5|3384.5|0
1643998800000|2022-02-04 18:20:00|3439|3385|3439|3393|3439|3393|3439|3385|0
1643999700000|2022-02-04 18:35:00|3446.5|3393.5|3445.5|3393.5|3446.5|3393.5|3445.5|3393.5|0
1644000000000|2022-02-04 18:40:00|3445|3386|3444.5|3394.5|3445|3394.5|3444.5|3386|0
1644000600000|2022-02-04 18:50:00|3444|3387|3444|3395|3444|3395|3444|3387|0
1644001800000|2022-02-04 19:10:00|3443.5|3387.5|3443.5|3395.5|3443.5|3395.5|3443.5|3387.5|0
1644002100000|2022-02-04 19:15:00|3451|3396|3443|3396|3451|3396|3443|3396|0
1644003000000|2022-02-04 19:30:00|3461|3396.5|3442.5|3396.5|3461|3396.5|3442.5|3396.5|0
1644003300000|2022-02-04 19:35:00|3450||3449.5||3450||3449.5||0
1644003600000|2022-02-04 19:40:00|3457|3397|3449|3397|3457|3397|3449|3397|0
1644004200000|2022-02-04 19:50:00|3448.5|3389.5|3448.5|3397.5|3448.5|3397.5|3448.5|3389.5|0
1644004800000|2022-02-04 20:00:00|3456|3398|3448|3398|3456|3398|3448|3398|0
1644005400000|2022-02-04 20:10:00|3455.5||3455||3455.5||3455||0
1644006300000|2022-02-04 20:25:00|3461|3398.5|3454.5|3398.5|3461|3398.5|3454.5|3398.5|0
1644007200000|2022-02-04 20:40:00|3454|3391|3453|3400|3454|3400|3453|3370.5|0
1644007500000|2022-02-04 20:45:00|3452.5|3392.5|3461|3382.5|3461|3402|3451|3382.5|0
1644008100000|2022-02-04 20:55:00||3375.5||3383.5||3383.5||3370.5|0
1644217200000|2022-02-07 07:00:00|3447|3393|3461.5|3370.5|3461.5|3394.5|3444|3370|0
1644217500000|2022-02-07 07:05:00|3461|3371|3461|3371|3461|3371|3461|3371|0
1644218100000|2022-02-07 07:15:00||3371.5||3371.5||3371.5||3371.5|0
1644219300000|2022-02-07 07:35:00||3372||3372||3372||3372|0
1644219600000|2022-02-07 07:40:00||3401||3401||3401||3401|0
1644220500000|2022-02-07 07:55:00|3460.5|3401.5|3449|3406.5|3460.5|3407|3448.5|3401.5|0
1644220800000|2022-02-07 08:00:00|3426.5|3401.5|3421.5|3416|3433|3419.5|3420.5|3397|0
1644221100000|2022-02-07 08:05:00|3422|3416.5|3412|3407|3422.5|3419|3412|3406|1
1644221400000|2022-02-07 08:10:00|3412.5|3407.5|3406.5|3400|3417.5|3412|3406.5|3400|1
1644221700000|2022-02-07 08:15:00|3406|3400.5|3400.5|3395|3406|3401|3400.5|3394|0
1644222000000|2022-02-07 08:20:00|3400|3394.5|3394.5|3388.5|3400|3395.5|3394.5|3388|0
1644222300000|2022-02-07 08:25:00|3394|3388|3389.5|3384|3394|3389.5|3389.5|3383.5|0
1644222600000|2022-02-07 08:30:00|3389|3383.5|3384.5|3381|3389|3386|3383.5|3377.5|0
1644222900000|2022-02-07 08:35:00|3384|3380.5|3394.5|3391|3397|3393|3384|3380.5|15
1644223200000|2022-02-07 08:40:00|3395|3390.5|3399|3395.5|3399.5|3395.5|3395|3390.5|0
1644223500000|2022-02-07 08:45:00|3399.5|3395|3402.5|3397.5|3404|3400|3399.5|3394.5|1
1644223800000|2022-02-07 08:50:00|3402|3398|3402.5|3398|3405.5|3402|3401.5|3396|0
1644224100000|2022-02-07 08:55:00|3402|3398.5|3402|3396.5|3403|3399|3402|3396|0
1644224400000|2022-02-07 09:00:00|3401|3396|3401|3396.5|3404|3400|3401|3395|0
1644224700000|2022-02-07 09:05:00|3401.5|3396|3400|3395|3403.5|3399.5|3400|3394.5|0
1644225000000|2022-02-07 09:10:00|3401|3394.5|3400|3395|3401|3397|3398|3393|0
1644225300000|2022-02-07 09:15:00|3400.5|3395.5|3401|3393|3401.5|3398|3400|3393|0
1644225600000|2022-02-07 09:20:00|3400.5|3392.5|3397|3392|3400.5|3397|3397|3391.5|0
1644225900000|2022-02-07 09:25:00|3397.5|3392.5|3399|3395|3399.5|3396|3397.5|3392.5|0
1644226200000|2022-02-07 09:30:00|3399.5|3394.5|3400|3394.5|3400.5|3396.5|3399|3393.5|0
1644226500000|2022-02-07 09:35:00|3399.5|3394|3399|3394|3400.5|3396.5|3398|3392.5|0
1644226800000|2022-02-07 09:40:00|3398|3393.5|3396|3390|3398|3394.5|3396|3390|0
1644227100000|2022-02-07 09:45:00|3395.5|3389.5|3391|3385|3395.5|3390|3391|3385|0
1644227400000|2022-02-07 09:50:00|3390.5|3384.5|3388|3383|3390.5|3384.5|3388|3381.5|0
1644227700000|2022-02-07 09:55:00|3388.5|3383.5|3390|3385.5|3390.5|3386.5|3388|3383|0
1644228000000|2022-02-07 10:00:00|3390.5|3386|3392|3387|3392.5|3388.5|3390.5|3385.5|0
1644228300000|2022-02-07 10:05:00|3392.5|3386.5|3393|3388|3393|3389|3392|3386.5|0
1644228600000|2022-02-07 10:10:00|3393.5|3387.5|3395|3390.5|3395.5|3391.5|3393.5|3387|0
1644228900000|2022-02-07 10:15:00|3395.5|3391.5|3395|3390|3396.5|3393|3394.5|3390|16
1644229200000|2022-02-07 10:20:00|3394.5|3390.5|3394|3389|3394.5|3390.5|3391.5|3387.5|2
1644229500000|2022-02-07 10:25:00|3394.5|3389.5|3395|3391|3395|3391|3390.5|3388|35
1644229800000|2022-02-07 10:30:00|3394.5|3391.5|3395|3389|3395.5|3392.5|3394|3389|3
1644230100000|2022-02-07 10:35:00|3394|3388.5|3392.5|3389.5|3394|3390.5|3392|3386|3
1644230400000|2022-02-07 10:40:00|3392|3389|3391.5|3388|3393|3389|3391.5|3386.5|3
1644230700000|2022-02-07 10:45:00|3392.5|3387.5|3391.5|3388.5|3394|3390.5|3391.5|3387.5|1
1644231000000|2022-02-07 10:50:00|3391|3388|3391|3388|3391.5|3388|3389.5|3387|4
1644231300000|2022-02-07 10:55:00|3390.5|3387.5|3389|3386.5|3390.5|3388|3389|3386|1
1644231600000|2022-02-07 11:00:00|3388.5|3386|3390|3385|3392|3388|3388.5|3385|3
1644231900000|2022-02-07 11:05:00|3388|3385.5|3389|3386|3389.5|3386|3387.5|3384.5|45
1644232200000|2022-02-07 11:10:00|3389.5|3385|3392|3387.5|3392.5|3389|3389.5|3384|13
1644232500000|2022-02-07 11:15:00|3391.5|3387|3387.5|3384.5|3391.5|3387|3387.5|3384|18
1644232800000|2022-02-07 11:20:00|3389|3385|3396|3392|3396.5|3393|3389|3385|35
1644233100000|2022-02-07 11:25:00|3396.5|3392.5|3397|3392.5|3398.5|3395|3396|3392|12
1644233400000|2022-02-07 11:30:00|3397.5|3393|3399|3395.5|3399|3395.5|3397|3393|0
1644233700000|2022-02-07 11:35:00|3399.5|3394.5|3399|3395|3399.5|3395|3399|3394|2
1644234000000|2022-02-07 11:40:00|3399.5|3394.5|3399|3395.5|3399.5|3396|3399|3394|0
1644234300000|2022-02-07 11:45:00|3399.5|3395|3399|3394.5|3399.5|3396|3399|3394.5|0
1644234600000|2022-02-07 11:50:00|3398.5|3394|3397|3392|3398.5|3394.5|3397|3390.5|0
1644234900000|2022-02-07 11:55:00||3391.5||3391.5||3393||3391|0
1644235200000|2022-02-07 12:00:00|3400|3392|3399.5|3394.5|3420.5|3395|3399.5|3391.5|0
1644235500000|2022-02-07 12:05:00|3400|3394|3399.5|3394.5|3400.5|3397|3399.5|3393.5|0
1644235800000|2022-02-07 12:10:00|3400|3395|3401.5|3397|3401.5|3398|3399.5|3395|0
1644236100000|2022-02-07 12:15:00|3402|3397.5|3405.5|3401|3406|3402.5|3402|3397.5|1
1644236400000|2022-02-07 12:20:00|3405|3400.5|3403.5|3397.5|3405|3401|3403.5|3397.5|0
1644236700000|2022-02-07 12:25:00|3403|3397|3402.5|3398|3403|3398.5|3401.5|3396.5|0
1644237000000|2022-02-07 12:30:00||3398.5||3396||3398.5||3396|0
1644237300000|2022-02-07 12:35:00|3402|3395.5|3398.5|3393|3402|3395.5|3398.5|3392.5|0
1644237600000|2022-02-07 12:40:00||3393.5||3393.5||3393.5||3392.5|0
1644237900000|2022-02-07 12:45:00|3397.5|3393|3396.5|3390.5|3397.5|3393.5|3396.5|3390.5|0
1644238200000|2022-02-07 12:50:00|3396|3391|3395.5|3389.5|3396|3392|3395.5|3389.5|0
1644238500000|2022-02-07 12:55:00|3394.5|3390|3394.5|3389|3394.5|3391|3394.5|3389|0
1644238800000|2022-02-07 13:00:00|3394|3388|3397|3393.5|3397|3393.5|3392.5|3387|0
1644239100000|2022-02-07 13:05:00|3397.5|3394|3403.5|3399|3404|3400.5|3397.5|3394|0
1644239400000|2022-02-07 13:10:00|3404|3398.5|3404.5|3400.5|3404.5|3400.5|3404|3398|0
1644239700000|2022-02-07 13:15:00|3404|3401|3403.5|3399|3404|3401|3403.5|3399|0
1644240000000|2022-02-07 13:20:00|3403|3398.5|3401.5|3397|3403|3399.5|3401.5|3396|0
1644240300000|2022-02-07 13:25:00||3397.5||3396.5||3397.5||3395.5|0
1644240600000|2022-02-07 13:30:00|3400.5|3397|3398.5|3392.5|3400.5|3397.5|3398.5|3392.5|0
1644240900000|2022-02-07 13:35:00|3398|3392|3397.5|3393.5|3398|3394|3397.5|3392|0
1644241200000|2022-02-07 13:40:00|3398|3393|3398.5|3393|3399|3395.5|3397.5|3393|0
1644241500000|2022-02-07 13:45:00|3397.5|3393.5|3398.5|3395|3399|3395|3397|3391.5|1
1644241800000|2022-02-07 13:50:00|3399|3395.5|3399.5|3394|3399.5|3396|3399|3394|0
1644242100000|2022-02-07 13:55:00||3394.5||3396||3396||3393.5|0
1644242400000|2022-02-07 14:00:00|3400|3395|3400.5|3396.5|3400.5|3396.5|3400|3394|1
1644242700000|2022-02-07 14:05:00|3401|3397|3404|3400|3404|3400|3400.5|3397|0
1644243000000|2022-02-07 14:10:00|3403.5|3400.5|3407|3403|3407.5|3404|3403.5|3400.5|0
1644243300000|2022-02-07 14:15:00|3406.5|3402.5|3406|3401.5|3406.5|3402.5|3406|3400.5|0
1644243600000|2022-02-07 14:20:00|3406.5|3402|3407.5|3404|3408|3404.5|3406|3401.5|0
1644243900000|2022-02-07 14:25:00|3408|3403.5|3408|3403.5|3408.5|3405|3408|3403.5|0
1644244200000|2022-02-07 14:30:00|3407.5|3404|3408|3402.5|3408|3404|3407|3401.5|0
1644244500000|2022-02-07 14:35:00|3408.5|3403|3419|3415|3419|3415.5|3408|3403|3
1644244800000|2022-02-07 14:40:00|3418.5|3415.5|3420|3416|3422.5|3418.5|3418.5|3414|0
1644245100000|2022-02-07 14:45:00|3419|3416.5|3419|3414.5|3419|3416.5|3418|3412.5|0
1644245400000|2022-02-07 14:50:00|3419.5|3415|3424.5|3420.5|3426|3422|3419.5|3415|0
1644245700000|2022-02-07 14:55:00|3425|3420|3423.5|3419.5|3425.5|3422|3423.5|3418|0
1644246000000|2022-02-07 15:00:00|3424|3420|3423.5|3419|3424.5|3421|3422.5|3416.5|0
1644246300000|2022-02-07 15:05:00|3424|3419.5|3424.5|3420|3425|3421.5|3424|3419.5|0
1644246600000|2022-02-07 15:10:00|3424|3419.5|3419.5|3414.5|3424|3421|3419.5|3414.5|0
1644246900000|2022-02-07 15:15:00|3419|3415|3417.5|3412|3419|3415.5|3417.5|3412|0
1644247200000|2022-02-07 15:20:00|3418|3411.5|3421.5|3417.5|3421.5|3418|3417.5|3411.5|0
1644247500000|2022-02-07 15:25:00|3422|3418|3422.5|3417.5|3423|3419|3422|3417|0
1644247800000|2022-02-07 15:30:00|3422|3417|3422.5|3419|3422.5|3419|3421.5|3416|0
1644248100000|2022-02-07 15:35:00|3423|3418.5|3426|3420.5|3426.5|3422.5|3422.5|3418.5|7
1644248400000|2022-02-07 15:40:00|3425.5|3420|3422|3417|3425.5|3420.5|3422|3416.5|0
1644248700000|2022-02-07 15:45:00|3422.5|3417.5|3420|3416|3423|3419|3420|3414|0
1644249000000|2022-02-07 15:50:00|3420.5|3416.5|3426.5|3422|3427|3423|3420.5|3416.5|0
1644249300000|2022-02-07 15:55:00|3427|3421.5|3426.5|3422|3427|3423|3426.5|3420.5|0
1644249600000|2022-02-07 16:00:00|3427|3422.5|3426|3421|3427.5|3423.5|3426|3420.5|0
1644249900000|2022-02-07 16:05:00|3426.5|3421.5|3425|3419|3426.5|3422.5|3425|3419|0
1644250200000|2022-02-07 16:10:00|3424.5|3418.5|3423|3418.5|3424.5|3419|3423|3418|0
1644250500000|2022-02-07 16:15:00|3422.5|3419|3421|3418|3422.5|3419.5|3421|3416|0
1644250800000|2022-02-07 16:20:00|3420.5|3418.5|3420.5|3415.5|3420.5|3418.5|3420.5|3415.5|6
1644251100000|2022-02-07 16:25:00|3420|3416|3419.5|3409|3420.5|3417|3419.5|3409|0
1644251400000|2022-02-07 16:30:00|3426|3408.5|3423.5|3404.5|3426|3417|3422|3404|3
1644251700000|2022-02-07 16:35:00|3423|3404|3416|3398.5|3423|3404|3415|3396|0
1644252000000|2022-02-07 16:40:00|3418.5|3395.5|3416.5|3391.5|3418.5|3395.5|3416.5|3389.5|0
1644252300000|2022-02-07 16:45:00|3418|3392.5|3418|3393|3418|3393|3418|3392.5|0
1644252600000|2022-02-07 16:50:00|3417||3416.5||3417||3416.5||0
1644252900000|2022-02-07 16:55:00|3418||3422.5||3422.5||3418||0
1644253200000|2022-02-07 17:00:00|3421.5||3422.5||3422.5||3420||0
1644253500000|2022-02-07 17:05:00|3421.5||3420||3421.5||3420||0
1644253800000|2022-02-07 17:10:00|3429.5|3383.5|3429|3377|3429.5|3383.5|3429|3371|0
1644255300000|2022-02-07 17:35:00|3431|3377.5|3428.5|3377.5|3431|3377.5|3428.5|3377.5|0
1644256800000|2022-02-07 18:00:00|3431||3431||3431||3431||0
1644257400000|2022-02-07 18:10:00||3371||3378||3378||3371|0
1644258000000|2022-02-07 18:20:00||3371||3378.5||3378.5||3371|0
1644259800000|2022-02-07 18:50:00||3371||3379.5||3379.5||3371|0
1644261000000|2022-02-07 19:10:00||3371||3380||3380||3371|0
1644261900000|2022-02-07 19:25:00||3371||3380.5||3380.5||3371|0
1644262200000|2022-02-07 19:30:00|3431.5||3431||3431.5||3431||0
1644262500000|2022-02-07 19:35:00|3431.5||3431||3431.5||3431||0
1644262800000|2022-02-07 19:40:00|3431.5||3431.5||3431.5||3431.5||0
1644263100000|2022-02-07 19:45:00|3431||3431||3431||3431||0
1644264600000|2022-02-07 20:10:00|3431.5||3431.5||3431.5||3431.5||0
1644265200000|2022-02-07 20:20:00|3431||3431||3431||3431||0
1644303600000|2022-02-08 07:00:00|3421.5|3405|3421.5|3405|3421.5|3405.5|3421.5|3405|0
1644306900000|2022-02-08 07:55:00|3421|3405.5|3421.5|3405.5|3421.5|3405.5|3421|3405|0
1644307200000|2022-02-08 08:00:00|3421|3406|3404|3397.5|3421|3408.5|3404|3382|0
1644307500000|2022-02-08 08:05:00|3403.5|3398|3402.5|3398.5|3404|3399.5|3401|3394|1
1644307800000|2022-02-08 08:10:00|3402|3399|3401|3394.5|3405.5|3401.5|3401|3394|6
1644308100000|2022-02-08 08:15:00|3400|3394|3398|3392|3400|3395|3398|3392|0
1644308400000|2022-02-08 08:20:00|3398.5|3391.5|3401|3395|3401|3397|3398|3391.5|0
1644308700000|2022-02-08 08:25:00|3400.5|3394.5|3400|3395.5|3400.5|3395.5|3397.5|3391|3
1644309000000|2022-02-08 08:30:00|3400.5|3396.5|3402|3395.5|3402.5|3398.5|3400|3395.5|0
1644309300000|2022-02-08 08:35:00|3402.5|3396|3405|3399|3405.5|3400.5|3402.5|3396|0
1644309600000|2022-02-08 08:40:00|3405.5|3399.5|3403|3397.5|3405.5|3401.5|3402|3396.5|0
1644309900000|2022-02-08 08:45:00|3402.5|3397|3403|3399.5|3403.5|3399.5|3401|3395.5|0
1644310200000|2022-02-08 08:50:00|3402.5|3399|3400|3395.5|3402.5|3399.5|3400|3394|0
1644310500000|2022-02-08 08:55:00|3400.5|3396|3398|3393.5|3402|3397.5|3398|3392|0
1644310800000|2022-02-08 09:00:00|3397.5|3395|3396|3391.5|3397.5|3395|3396|3390|3
1644311100000|2022-02-08 09:05:00|3395|3391|3395|3391|3395|3391|3395|3388.5|0
1644311400000|2022-02-08 09:10:00|3395.5|3390.5|3398|3393|3398.5|3394.5|3395.5|3390.5|0
1644311700000|2022-02-08 09:15:00|3398.5|3393.5|3405|3402|3405.5|3402|3398.5|3393.5|27
1644312000000|2022-02-08 09:20:00|3404.5|3400.5|3405|3401|3406|3401|3404|3400.5|36
1644312300000|2022-02-08 09:25:00|3404.5|3400.5|3402|3398.5|3404.5|3400.5|3402|3398.5|0
1644312600000|2022-02-08 09:30:00|3402.5|3398|3404|3398.5|3404.5|3398.5|3400|3396|0
1644312900000|2022-02-08 09:35:00|3404.5|3399|3403|3399.5|3405.5|3399.5|3403|3399|0
1644313200000|2022-02-08 09:40:00|3403.5|3399|3400|3395.5|3403.5|3399.5|3399.5|3395.5|0
1644313500000|2022-02-08 09:45:00|3399.5|3395|3397|3393.5|3401|3395.5|3396.5|3393|0
1644313800000|2022-02-08 09:50:00|3396.5|3393|3397.5|3393.5|3401|3395.5|3396.5|3393|0
1644314100000|2022-02-08 09:55:00|3397|3393|3391|3387|3397|3393|3390.5|3387|0
1644314400000|2022-02-08 10:00:00|3390.5|3386.5|3387.5|3382.5|3390.5|3386.5|3386.5|3379.5|11
1644314700000|2022-02-08 10:05:00|3387|3382|3384.5|3381|3387.5|3382|3384.5|3380.5|0
1644315000000|2022-02-08 10:10:00|3384|3380.5|3381|3377|3384.5|3380.5|3381|3377|0
1644315300000|2022-02-08 10:15:00|3380|3376.5|3379|3375|3380.5|3376.5|3378|3373.5|1
1644315600000|2022-02-08 10:20:00|3379.5|3375.5|3381.5|3376|3381.5|3376|3379.5|3375.5|0
1644315900000|2022-02-08 10:25:00|3382|3376.5|3384.5|3379|3384.5|3379|3382|3376.5|0
1644316200000|2022-02-08 10:30:00|3384|3379.5|3387|3382|3387.5|3382|3384|3379.5|0
1644316500000|2022-02-08 10:35:00|3387.5|3382.5|3390|3386|3391.5|3386|3387.5|3382.5|0
1644316800000|2022-02-08 10:40:00|3389.5|3385.5|3391|3387|3393|3387|3389|3385|0
1644317100000|2022-02-08 10:45:00|3391.5||3391.5||3392||3390.5||0
1644317400000|2022-02-08 10:50:00|3391|3386.5|3388.5|3384|3391|3386.5|3387.5|3383.5|0
1644317700000|2022-02-08 10:55:00|3389|3383.5|3386.5|3382|3389|3383.5|3386.5|3382|0
1644318000000|2022-02-08 11:00:00|3387|3381.5|3384.5|3379|3387|3381.5|3383|3379|0
1644318300000|2022-02-08 11:05:00|3385|3379.5|3380.5|3376|3386|3380|3380.5|3376|0
1644318600000|2022-02-08 11:10:00|3380|3375.5|3378.5|3375|3381|3375.5|3378.5|3374.5|0
1644318900000|2022-02-08 11:15:00|3379|3374.5|3379.5|3374|3380|3374.5|3377.5|3374|0
1644319200000|2022-02-08 11:20:00|3380|3374.5|3375.5|3372|3380|3375|3375.5|3371.5|0
1644319500000|2022-02-08 11:25:00|3376|3371.5|3373.5|3370|3377|3372|3373.5|3369.5|0
1644319800000|2022-02-08 11:30:00|3374|3369.5|3371.5|3367.5|3374|3370|3371.5|3367|2
1644320100000|2022-02-08 11:35:00|3372|3367|3368.5|3364|3372.5|3367|3367.5|3364|0
1644320400000|2022-02-08 11:40:00|3369|3364.5|3372.5|3368.5|3373.5|3368.5|3369|3364.5|0
1644320700000|2022-02-08 11:45:00|3372|3368|3370|3365.5|3372|3368|3369.5|3365.5|0
1644321000000|2022-02-08 11:50:00|3370.5|3366|3372.5|3369|3373.5|3369.5|3370.5|3366|0
1644321300000|2022-02-08 11:55:00|3372|3369.5|3372.5|3369|3373|3369.5|3370.5|3367|3
1644321600000|2022-02-08 12:00:00|3373.5|3368.5|3368.5|3364.5|3375|3368.5|3368.5|3364|1
1644321900000|2022-02-08 12:05:00|3369|3364|3368|3364|3369.5|3364.5|3367.5|3363.5|0
1644322200000|2022-02-08 12:10:00|3368.5|3363.5|3365.5|3360.5|3368.5|3364|3363.5|3360|1
1644322500000|2022-02-08 12:15:00|3365|3360|3360.5|3356|3365|3360|3360|3355.5|0
1644322800000|2022-02-08 12:20:00|3360|3355.5|3359.5|3354|3360.5|3356|3358|3353.5|0
1644323100000|2022-02-08 12:25:00|3359|3354.5|3360.5|3356|3360.5|3356|3359|3354.5|0
1644323400000|2022-02-08 12:30:00|3360|3355.5|3359|3355|3360.5|3355.5|3359|3355|0
1644323700000|2022-02-08 12:35:00|3359.5|3354.5|3360.5|3355|3360.5|3355|3357.5|3354|0
1644324000000|2022-02-08 12:40:00|3360||3359.5||3360.5||3359.5||0
1644324300000|2022-02-08 12:45:00|3359|3355.5|3360.5|3356|3360.5|3356|3359|3355.5|0
1644324600000|2022-02-08 12:50:00|3360|3355.5|3358|3354.5|3360.5|3355.5|3358|3354.5|0
1644324900000|2022-02-08 12:55:00|3358.5|3354|3358|3354.5|3359.5|3355|3358|3354|0
1644325200000|2022-02-08 13:00:00|3357.5|3353|3362|3356.5|3362.5|3356.5|3357|3353|3
1644325500000|2022-02-08 13:05:00|3362.5|3357|3362.5|3358.5|3364|3358.5|3362|3357|0
1644325800000|2022-02-08 13:10:00|3362|3358|3363|3358.5|3363.5|3358.5|3362|3358|0
1644326100000|2022-02-08 13:15:00|3362.5|3358|3364|3359.5|3364|3361|3361|3357.5|6
1644326400000|2022-02-08 13:20:00|3364.5||3363.5||3365.5||3363.5||0
1644326700000|2022-02-08 13:25:00|3363|3359|3360|3352|3363.5|3359|3359|3352|0
1644327000000|2022-02-08 13:30:00|3359.5|3352.5|3360|3354.5|3363|3354.5|3358|3352|0
1644327300000|2022-02-08 13:35:00|3359.5|3354|3357.5|3353.5|3360|3354.5|3357|3353|0
1644327600000|2022-02-08 13:40:00|3358|3353|3357.5|3353.5|3358.5|3353.5|3356.5|3353|0
1644327900000|2022-02-08 13:45:00|3357|3353|3357.5|3353.5|3360|3353.5|3356|3353|0
1644328200000|2022-02-08 13:50:00|3357|3353|3355.5|3351.5|3357.5|3353|3354.5|3351|0
1644328500000|2022-02-08 13:55:00|3355|3351|3356|3352|3358.5|3352|3354|3350.5|0
1644328800000|2022-02-08 14:00:00|3356.5|3351.5|3355.5|3352|3357|3352|3355.5|3351.5|0
1644329100000|2022-02-08 14:05:00|3355|3351.5|3352.5|3349|3355|3351.5|3352.5|3348.5|0
1644329400000|2022-02-08 14:10:00|3353|3348.5|3350|3346|3353|3349|3350|3346|4
1644329700000|2022-02-08 14:15:00|3360|3344|3348.5|3343|3363.5|3344|3347|3341|1
1644330000000|2022-02-08 14:20:00|3348|3343.5|3348.5|3344|3350|3345|3347.5|3343.5|0
1644330300000|2022-02-08 14:25:00|3348|3344.5|3350.5|3345|3350.5|3345|3347.5|3344.5|0
1644330600000|2022-02-08 14:30:00|3350|3345.5|3349|3345|3356|3350|3348.5|3344.5|14
1644330900000|2022-02-08 14:35:00|3349.5|3345.5|3358.5|3354|3359|3354|3349.5|3345.5|0
1644331200000|2022-02-08 14:40:00|3358|3353.5|3360|3355.5|3364.5|3359|3357.5|3353.5|0
1644331500000|2022-02-08 14:45:00|3360.5|3356|3362|3358|3364.5|3359|3359|3354|0
1644331800000|2022-02-08 14:50:00|3362.5|3357.5|3359.5|3352.5|3363.5|3357.5|3358.5|3352|0
1644332100000|2022-02-08 14:55:00|3360|3353|3353.5|3350.5|3361|3356|3353.5|3349.5|4
1644332400000|2022-02-08 15:00:00|3353|3349|3348.5|3344|3353|3349|3346|3342.5|9
1644332700000|2022-02-08 15:05:00|3348|3343.5|3350|3346|3352.5|3347|3347|3343.5|0
1644333000000|2022-02-08 15:10:00|3349.5|3345.5|3349.5|3345|3351.5|3347|3347.5|3343.5|0
1644333300000|2022-02-08 15:15:00|3350|3346|3350|3345|3353.5|3349|3349.5|3345|0
1644333600000|2022-02-08 15:20:00|3352|3344.5|3351.5|3347.5|3355.5|3349|3351.5|3344.5|0
1644333900000|2022-02-08 15:25:00|3351|3348|3348.5|3344|3351.5|3348|3347|3343.5|0
1644334200000|2022-02-08 15:30:00|3348|3343.5|3344.5|3341|3349|3345.5|3344.5|3341|1
1644334500000|2022-02-08 15:35:00|3343.5|3340.5|3346|3342|3346.5|3342.5|3341.5|3338|0
1644334800000|2022-02-08 15:40:00|3345.5|3342.5|3349|3345|3349|3345.5|3343.5|3340.5|11
1644335100000|2022-02-08 15:45:00|3349.5|3345.5|3354.5|3350.5|3355|3351.5|3349.5|3345.5|3
1644335400000|2022-02-08 15:50:00|3355|3351|3357.5|3353.5|3359|3354.5|3355|3351|0
1644335700000|2022-02-08 15:55:00|3357|3353|3356.5|3352|3357|3353.5|3355.5|3351.5|0
1644336000000|2022-02-08 16:00:00|3357|3352.5|3361.5|3357.5|3361.5|3357.5|3357|3352|1
1644336300000|2022-02-08 16:05:00|3362|3358|3363.5|3359.5|3364|3359.5|3362|3358|0
1644336600000|2022-02-08 16:10:00|3364|3360|3363.5|3360.5|3364.5|3361|3363|3359.5|2
1644336900000|2022-02-08 16:15:00|3365|3361|3366.5|3363|3367|3363|3365|3361|1
1644337200000|2022-02-08 16:20:00|3367|3362.5|3366|3362.5|3367|3362.5|3364.5|3361|4
1644337500000|2022-02-08 16:25:00|3366.5|3363|3371|3356|3371.5|3364.5|3366|3356|3
1644337800000|2022-02-08 16:30:00|3370.5|3356.5|3374.5|3356|3376|3359|3370.5|3355.5|0
1644338100000|2022-02-08 16:35:00|3377|3356.5|3380|3357|3380.5|3358.5|3374|3351.5|0
1644338400000|2022-02-08 16:40:00||3357.5||3364.5||3364.5||3357.5|0
1644338700000|2022-02-08 16:45:00|3380.5||3380.5||3381||3380.5||0
1644339000000|2022-02-08 16:50:00|3381||3381.5||3381.5||3381||0
1644339300000|2022-02-08 16:55:00|3382||3381.5||3382||3381.5||0
1644339600000|2022-02-08 17:00:00|3382||3381.5||3382||3381.5||0
1644339900000|2022-02-08 17:05:00|3381||3380.5||3381||3380.5||0
1644341100000|2022-02-08 17:25:00|3381||3381||3381||3381||0
1644341400000|2022-02-08 17:30:00|3381.5||3382||3382||3381.5||0
1644342000000|2022-02-08 17:40:00||3365||3364.5||3365||3364.5|0
1644344100000|2022-02-08 18:15:00|3381.5||3382||3382||3381.5||0
1644344400000|2022-02-08 18:20:00|3381.5||3381.5||3381.5||3381.5||0
1644345300000|2022-02-08 18:35:00|3382||3381.5||3382||3381.5||0
1644346800000|2022-02-08 19:00:00|3382||3382||3382||3382||0
1644347700000|2022-02-08 19:15:00|3381.5||3381.5||3381.5||3381.5||0
1644348000000|2022-02-08 19:20:00|3374||3374||3374||3374||0
1644348300000|2022-02-08 19:25:00|3381.5||3381.5||3381.5||3381.5||0
1644351000000|2022-02-08 20:10:00|3382||3382||3382||3382||0
1644351600000|2022-02-08 20:20:00|3381.5||3382||3382||3381.5||0
1644351900000|2022-02-08 20:25:00|3381.5||3381.5||3381.5||3381.5||0
1644352200000|2022-02-08 20:30:00|3382|3365|3382|3365|3382|3365|3381.5|3365|0
1644352800000|2022-02-08 20:40:00||3365.5||3365||3365.5||3365|0
1644353100000|2022-02-08 20:45:00|3381.5||3382||3382||3381.5||0
1644353400000|2022-02-08 20:50:00||3365.5||3365.5||3365.5||3365.5|0
1644353700000|2022-02-08 20:55:00||3366||3365.5||3366||3365.5|0
1644390000000|2022-02-09 07:00:00|3382|3366|3420|3345.5|3421|3369|3382|3345|0
1644390900000|2022-02-09 07:15:00|3419.5|3346|3420|3346|3420|3346|3419|3346|0
1644392400000|2022-02-09 07:40:00||3346.5||3346||3346.5||3346|0
1644393000000|2022-02-09 07:50:00|3419.5||3419||3419.5||3419||0
1644393300000|2022-02-09 07:55:00|3418.5|3346.5|3404|3380.5|3418.5|3380.5|3404|3346.5|0
1644393600000|2022-02-09 08:00:00|3404.5|3357.5|3420|3413.5|3420|3413.5|3403|3357.5|1
1644393900000|2022-02-09 08:05:00|3420.5|3414.5|3423|3419.5|3423|3419.5|3415.5|3411|4
1644394200000|2022-02-09 08:10:00|3423.5|3420|3436.5|3432.5|3437|3433.5|3423.5|3419.5|3
1644394500000|2022-02-09 08:15:00|3437|3433|3434.5|3429.5|3440|3436.5|3434.5|3429.5|0
1644394800000|2022-02-09 08:20:00|3435|3430|3430|3424.5|3436.5|3430.5|3428|3424|0
1644395100000|2022-02-09 08:25:00|3430.5|3425|3429.5|3425.5|3433|3426.5|3427.5|3422.5|2
1644395400000|2022-02-09 08:30:00|3428.5|3425|3432.5|3429|3434.5|3430.5|3428.5|3423.5|0
1644395700000|2022-02-09 08:35:00|3433|3428.5|3440.5|3430.5|3441|3433.5|3432.5|3421.5|0
1644396000000|2022-02-09 08:40:00|3439.5|3431|3438.5|3434.5|3440|3434.5|3436.5|3423|0
1644396300000|2022-02-09 08:45:00|3439|3435.5|3438|3434.5|3440|3436.5|3437.5|3433|1
1644396600000|2022-02-09 08:50:00|3438.5|3434|3436.5|3433|3438.5|3434.5|3434.5|3431|0
1644396900000|2022-02-09 08:55:00|3437|3432.5|3435.5|3431.5|3439.5|3435.5|3435.5|3431.5|0
1644397200000|2022-02-09 09:00:00|3436|3432|3433|3429|3438|3434.5|3431.5|3427.5|9
1644397500000|2022-02-09 09:05:00|3433.5|3429.5|3438.5|3433.5|3438.5|3435|3433.5|3429|5
1644397800000|2022-02-09 09:10:00|3438|3433|3437.5|3433.5|3438|3434.5|3435.5|3431.5|0
1644398100000|2022-02-09 09:15:00|3437|3434|3437|3433|3437|3434|3435.5|3430.5|0
1644398400000|2022-02-09 09:20:00|3436.5|3432.5|3436.5|3432|3437|3433.5|3435.5|3431.5|0
1644398700000|2022-02-09 09:25:00|3435.5|3432.5|3436.5|3433|3436.5|3433|3434.5|3429.5|0
1644399000000|2022-02-09 09:30:00|3437|3432.5|3440.5|3436.5|3440.5|3436.5|3436.5|3432|0
1644399300000|2022-02-09 09:35:00|3440|3435.5|3441|3437|3441.5|3438|3440|3435.5|0
1644399600000|2022-02-09 09:40:00|3441.5|3436.5|3442.5|3438.5|3442.5|3439|3441.5|3436.5|0
1644399900000|2022-02-09 09:45:00|3442|3438|3443|3439.5|3443.5|3439.5|3442|3437.5|0
1644400200000|2022-02-09 09:50:00|3443.5|3439|3442|3438|3443.5|3439|3441|3436.5|0
1644400500000|2022-02-09 09:55:00|3442.5|3437.5|3441|3436.5|3443|3439.5|3441|3436.5|0
1644400800000|2022-02-09 10:00:00|3441.5|3437|3441.5|3438|3444|3440|3441|3437|0
1644401100000|2022-02-09 10:05:00|3442|3437.5|3441.5|3438|3443|3439.5|3441.5|3437|0
1644401400000|2022-02-09 10:10:00|3441|3437.5|3442|3438|3442|3438|3440.5|3436.5|0
1644401700000|2022-02-09 10:15:00|3441.5|3438.5|3445|3441|3445.5|3441.5|3441.5|3438.5|0
1644402000000|2022-02-09 10:20:00|3445.5|3440.5|3446|3441.5|3447.5|3443.5|3445.5|3440.5|0
1644402300000|2022-02-09 10:25:00|3446.5|3442|3451.5|3446|3451.5|3447|3446.5|3442|0
1644402600000|2022-02-09 10:30:00|3451|3445.5|3450|3446.5|3451.5|3448|3450|3444.5|0
1644402900000|2022-02-09 10:35:00|3449.5|3446|3451.5|3449|3451.5|3449|3449|3445|0
1644403200000|2022-02-09 10:40:00|3453|3449.5|3455.5|3450|3456|3451.5|3452.5|3449.5|2
1644403500000|2022-02-09 10:45:00|3455|3450.5|3454.5|3449.5|3455.5|3450.5|3454.5|3449.5|0
1644403800000|2022-02-09 10:50:00|3454|3449|3451.5|3447|3454|3449|3451.5|3447|0
1644404100000|2022-02-09 10:55:00|3452|3447.5|3452.5|3447.5|3452.5|3447.5|3452|3447|0
1644404400000|2022-02-09 11:00:00|3452|3447|3448.5|3445|3452|3447.5|3448.5|3443.5|0
1644404700000|2022-02-09 11:05:00|3448|3446|3444|3440|3448.5|3446|3443.5|3439.5|54
1644405000000|2022-02-09 11:10:00|3443.5|3439.5|3441.5|3437.5|3444|3440|3441|3437|0
1644405300000|2022-02-09 11:15:00|3442||3442||3443.5||3441.5||0
1644405600000|2022-02-09 11:20:00|3441.5|3437|3440|3435|3441.5|3437|3438|3434.5|1
1644405900000|2022-02-09 11:25:00|3440.5||3439.5||3441.5||3439||0
1644406200000|2022-02-09 11:30:00|3439|3434.5|3441|3435|3441|3435|3438|3434.5|0
1644406500000|2022-02-09 11:35:00|3441.5|3435.5|3440.5|3436|3442|3436|3440|3435.5|0
1644406800000|2022-02-09 11:40:00|3440|3435.5|3440|3436|3440.5|3436|3438.5|3435.5|0
1644407100000|2022-02-09 11:45:00|3440.5||3442||3442.5||3440.5||0
1644407400000|2022-02-09 11:50:00|3442.5|3436.5|3443|3437|3443|3437|3442|3436.5|0
1644407700000|2022-02-09 11:55:00|3442.5|3437.5|3444.5|3439|3445|3439|3442.5|3437.5|0
1644408000000|2022-02-09 12:00:00|3446|3436.5|3446.5|3441|3461|3441|3445|3436.5|0
1644408300000|2022-02-09 12:05:00|3447||3446.5||3447||3446||0
1644408600000|2022-02-09 12:10:00|3447|3441.5|3447|3442|3447.5|3442|3446.5|3441.5|0
1644408900000|2022-02-09 12:15:00|3445.5|3441.5|3445|3440|3445.5|3441.5|3442.5|3439.5|11
1644409200000|2022-02-09 12:20:00|3444.5||3444.5||3445.5||3443.5||0
1644409500000|2022-02-09 12:25:00|3445|3440.5|3445|3441|3446.5|3441|3444|3440.5|0
1644409800000|2022-02-09 12:30:00|3444.5|3440.5|3441.5|3438.5|3444.5|3440.5|3441.5|3438.5|0
1644410100000|2022-02-09 12:35:00|3441|3439|3438|3435.5|3441|3439|3438|3435|0
1644410400000|2022-02-09 12:40:00|3439.5||3440||3440||3439.5||2
1644410700000|2022-02-09 12:45:00|3441.5|3434|3441|3435.5|3441.5|3435.5|3440|3434|0
1644411000000|2022-02-09 12:50:00||3436||3436.5||3436.5||3436|0
1644411300000|2022-02-09 12:55:00|3441.5|3436|3439.5|3436|3442|3436|3439.5|3436|0
1644411600000|2022-02-09 13:00:00|3440|3436.5|3442|3438.5|3442.5|3438.5|3439.5|3435.5|0
1644411900000|2022-02-09 13:05:00|3442.5|3438|3445|3438.5|3445|3438.5|3442.5|3438|0
1644412200000|2022-02-09 13:10:00|3444.5|3439|3450.5|3444.5|3450.5|3444.5|3444.5|3439|0
1644412500000|2022-02-09 13:15:00|3450|3445|3452.5|3447.5|3453|3447.5|3450|3445|5
1644412800000|2022-02-09 13:20:00|3453||3453||3453.5||3451||0
1644413100000|2022-02-09 13:25:00|3452.5||3453||3453.5||3452||0
1644413400000|2022-02-09 13:30:00|3453.5||3453||3453.5||3452||0
1644413700000|2022-02-09 13:35:00|3453.5|3448|3450|3446|3454|3448.5|3450|3446|0
1644414000000|2022-02-09 13:40:00|3449.5|3446.5|3450|3445.5|3450.5|3446.5|3449|3445|0
1644414300000|2022-02-09 13:45:00|3449.5|3445|3450.5|3445.5|3450.5|3445.5|3448.5|3445|0
1644414600000|2022-02-09 13:50:00|3452|3446|3453|3446.5|3453|3446.5|3451.5|3446|1
1644414900000|2022-02-09 13:55:00|3452.5|3447|3452.5|3447.5|3453|3447.5|3452|3447|0
1644415200000|2022-02-09 14:00:00|3452|3447|3450|3445.5|3452|3447.5|3449|3445.5|0
1644415500000|2022-02-09 14:05:00|3449.5|3447.5|3449.5|3445.5|3450|3447.5|3449.5|3445.5|37
1644415800000|2022-02-09 14:10:00|3449|3445|3447|3443.5|3449|3445.5|3446.5|3443|20
1644416100000|2022-02-09 14:15:00|3447.5|3446|3449.5|3445.5|3449.5|3446|3447|3445|16
1644416400000|2022-02-09 14:20:00|3449|3445|3448.5|3445|3449.5|3445|3448.5|3444.5|0
1644416700000|2022-02-09 14:25:00|3448|3444.5|3448.5|3444.5|3449.5|3444.5|3447.5|3444|0
1644417000000|2022-02-09 14:30:00|3448|3445|3452.5|3446.5|3453.5|3446.5|3448|3445|0
1644417300000|2022-02-09 14:35:00|3453|3447|3450.5|3446.5|3454|3447.5|3450.5|3446.5|0
1644417600000|2022-02-09 14:40:00|3449.5|3446|3448.5|3443.5|3449.5|3446|3447.5|3443.5|0
1644417900000|2022-02-09 14:45:00|3449|3443|3442|3438|3449.5|3443.5|3442|3438|0
1644418200000|2022-02-09 14:50:00|3441.5|3437.5|3436|3430|3442|3437.5|3433|3429.5|2
1644418500000|2022-02-09 14:55:00|3435.5|3430.5|3440.5|3432.5|3442.5|3433|3434|3430.5|0
1644418800000|2022-02-09 15:00:00|3441|3433|3442.5|3436|3444|3436|3439.5|3432.5|0
1644419100000|2022-02-09 15:05:00|3442|3436.5|3443.5|3437|3444|3437|3440|3436.5|0
1644419400000|2022-02-09 15:10:00|3443|3436.5|3439.5|3435.5|3443|3436.5|3438|3434|10
1644419700000|2022-02-09 15:15:00|3440.5|3435|3439|3435|3441.5|3435.5|3438.5|3435|0
1644420000000|2022-02-09 15:20:00|3438.5|3434.5|3441|3436|3442.5|3436|3438|3434.5|0
1644420300000|2022-02-09 15:25:00|3443.5|3437|3444|3439|3446|3439|3442.5|3437|0
1644420600000|2022-02-09 15:30:00|3443.5|3439.5|3446|3441|3447.5|3441|3443.5|3439.5|0
1644420900000|2022-02-09 15:35:00|3445.5|3440.5|3445|3441|3446|3441|3444.5|3440.5|0
1644421200000|2022-02-09 15:40:00|3444.5|3440.5|3444|3440|3444.5|3441|3443.5|3440|0
1644421500000|2022-02-09 15:45:00|3444.5|3439.5|3444|3440|3444.5|3440|3443|3439.5|0
1644421800000|2022-02-09 15:50:00|3443.5|3439.5|3443|3439|3444.5|3439.5|3442.5|3438.5|0
1644422100000|2022-02-09 15:55:00|3442.5||3444.5||3444.5||3442.5||0
1644422400000|2022-02-09 16:00:00|3445|3439.5|3445.5|3441|3447.5|3441|3445|3439.5|0
1644422700000|2022-02-09 16:05:00|3446|3440.5|3445|3440|3446.5|3441|3444|3440|0
1644423000000|2022-02-09 16:10:00|3444.5|3442|3443.5|3439.5|3446.5|3442|3443|3439.5|3
1644423300000|2022-02-09 16:15:00|3443|3440|3443.5|3440|3444.5|3440|3443|3439.5|13
1644423600000|2022-02-09 16:20:00|3443|3439.5|3443.5|3438|3443.5|3440|3442|3438|6
1644423900000|2022-02-09 16:25:00|3444|3440|3446|3430|3446|3441|3441.5|3430|2
1644424200000|2022-02-09 16:30:00|3446.5|3429.5|3447.5|3432|3448|3432|3444.5|3427.5|0
1644424500000|2022-02-09 16:35:00|3448|3431.5|3449|3432|3452|3433|3447.5|3427|0
1644424800000|2022-02-09 16:40:00|3452|3426|3449|3424|3452.5|3426|3449|3424|0
1644425100000|2022-02-09 16:45:00|3449.5||3450||3451.5||3449.5||0
1644425400000|2022-02-09 16:50:00|3451.5||3452||3452||3449.5||0
1644426300000|2022-02-09 17:05:00||3421.5||3421.5||3421.5||3421.5|0
1644426900000|2022-02-09 17:15:00||3422.5||3423||3423||3422.5|0
1644427500000|2022-02-09 17:25:00||3417.5||3418||3418||3417.5|0
1644427800000|2022-02-09 17:30:00|3451.5|3410.5|3450.5|3417.5|3460.5|3418.5|3450.5|3410.5|0
1644428700000|2022-02-09 17:45:00||3410||3418.5||3418.5||3410|0
1644429000000|2022-02-09 17:50:00||3411||3413.5||3419||3400.5|0
1644429300000|2022-02-09 17:55:00||3400.5||3400.5||3400.5||3400.5|0
1644431400000|2022-02-09 18:30:00|3451||3451||3451||3451||0
1644439800000|2022-02-09 20:50:00||3401||3427||3427||3401|0
1644440100000|2022-02-09 20:55:00||3420||3421||3421||3413|0
1644476400000|2022-02-10 07:00:00|3451|3427.5|3471.5|3401|3471.5|3427.5|3451|3400.5|0
1644478500000|2022-02-10 07:35:00||3420||3425||3425||3420|0
1644479700000|2022-02-10 07:55:00|3471|3425.5|3465.5|3426|3471|3426|3465.5|3425|0
1644480000000|2022-02-10 08:00:00|3450.5|3426.5|3449|3444|3471|3444|3444.5|3426.5|0
1644480300000|2022-02-10 08:05:00|3448.5|3443.5|3435.5|3429.5|3448.5|3444|3435.5|3425.5|0
1644480600000|2022-02-10 08:10:00|3435|3429|3432.5|3428.5|3436.5|3429.5|3431.5|3427.5|0
1644480900000|2022-02-10 08:15:00|3431.5|3428|3426.5|3422|3431.5|3428|3422.5|3419|0
1644481200000|2022-02-10 08:20:00|3426|3421.5|3424|3418.5|3426|3421.5|3420|3416|3
1644481500000|2022-02-10 08:25:00|3423.5|3418|3411|3407.5|3424|3418|3411|3407|2
1644481800000|2022-02-10 08:30:00|3410.5|3407|3408|3403.5|3413|3407|3407.5|3403.5|0
1644482100000|2022-02-10 08:35:00|3408.5|3404|3408.5|3404|3411|3404|3407|3403.5|0
1644482400000|2022-02-10 08:40:00|3409|3405.5|3407|3403.5|3411.5|3406|3406.5|3403|0
1644482700000|2022-02-10 08:45:00|3407.5|3403|3408.5|3403.5|3410.5|3403.5|3405.5|3402|0
1644483000000|2022-02-10 08:50:00|3409|3404|3408.5|3404.5|3412|3405.5|3406.5|3404|22
1644483300000|2022-02-10 08:55:00|3406.5|3404|3402|3399|3408.5|3404.5|3402|3398|191
1644483600000|2022-02-10 09:00:00|3402.5|3397.5|3404|3400.5|3404|3401|3402|3395.5|31
1644483900000|2022-02-10 09:05:00|3403.5|3400|3406|3402|3406|3402|3403.5|3399|0
1644484200000|2022-02-10 09:10:00|3406.5|3401.5|3408|3402.5|3415|3405.5|3406|3401.5|1
1644484500000|2022-02-10 09:15:00|3407|3402|3405.5|3402|3407|3402|3405|3399.5|0
1644484800000|2022-02-10 09:20:00|3406|3402.5|3409|3405|3410|3406.5|3406|3402.5|4
1644485100000|2022-02-10 09:25:00|3409.5|3405.5|3411.5|3407|3411.5|3408|3409.5|3405.5|0
1644485400000|2022-02-10 09:30:00|3412|3407.5|3414|3410|3414.5|3411|3412|3407.5|0
1644485700000|2022-02-10 09:35:00|3413.5|3410.5|3412|3407|3413.5|3410.5|3412|3406.5|0
1644486000000|2022-02-10 09:40:00|3411.5|3406.5|3414|3410.5|3414|3410.5|3411|3405|0
1644486300000|2022-02-10 09:45:00|3414.5|3410|3414.5|3409.5|3415|3411.5|3414|3408.5|0
1644486600000|2022-02-10 09:50:00|3415|3410|3415.5|3411|3416|3412|3415|3410|0
1644486900000|2022-02-10 09:55:00|3416|3411.5|3417|3412|3417.5|3413.5|3416|3410.5|0
1644487200000|2022-02-10 10:00:00|3416|3412.5|3413|3408.5|3416|3412.5|3413|3407|0
1644487500000|2022-02-10 10:05:00|3413.5|3409|3413|3409.5|3413.5|3409.5|3413|3407.5|0
1644487800000|2022-02-10 10:10:00||3409||3408||3409.5||3406.5|0
1644488100000|2022-02-10 10:15:00|3413.5|3408.5|3415|3411.5|3415|3411.5|3413|3408|0
1644488400000|2022-02-10 10:20:00||3411||3409||3411.5||3409|0
1644488700000|2022-02-10 10:25:00|3414.5|3408.5|3414|3410.5|3414.5|3410.5|3414|3407.5|0
1644489000000|2022-02-10 10:30:00|3414.5|3410|3417|3412|3417|3413|3414.5|3410|0
1644489300000|2022-02-10 10:35:00|3416.5|3412.5|3416|3411|3416.5|3412.5|3416|3411|0
1644489600000|2022-02-10 10:40:00||3410.5||3411||3411.5||3410.5|0
1644489900000|2022-02-10 10:45:00||3411.5||3410.5||3412.5||3410|0
1644490200000|2022-02-10 10:50:00|3416.5|3411|3417|3413|3417|3413|3416.5|3411|0
1644490500000|2022-02-10 10:55:00|3417.5|3413.5|3417|3412.5|3417.5|3414|3417|3412|0
1644490800000|2022-02-10 11:00:00|3417.5|3413|3417.5|3411.5|3418|3414.5|3417.5|3411.5|0
1644491100000|2022-02-10 11:05:00|3417|3411|3415.5|3410|3417|3412.5|3415.5|3409|0
1644491400000|2022-02-10 11:10:00|3416|3410.5|3416|3412|3416|3412|3415.5|3410|0
1644491700000|2022-02-10 11:15:00|3415.5|3411.5|3419|3415|3419|3415|3415.5|3411.5|9
1644492000000|2022-02-10 11:20:00|3419.5|3415.5|3419.5|3414|3420|3416|3419.5|3414|0
1644492300000|2022-02-10 11:25:00|3420|3414.5|3422|3418|3422|3418|3420|3413.5|0
1644492600000|2022-02-10 11:30:00|3421.5|3417.5|3420.5|3415|3423|3418|3420.5|3415|12
1644492900000|2022-02-10 11:35:00|3421|3415.5|3422.5|3418|3423|3418|3421|3415.5|0
1644493200000|2022-02-10 11:40:00||3417.5||3418||3418||3417.5|0
1644493500000|2022-02-10 11:45:00|3423|3417.5|3423.5|3420|3424|3420|3422.5|3417|0
1644493800000|2022-02-10 11:50:00|3423|3419.5|3422.5|3418|3423|3420|3422.5|3417.5|0
1644494100000|2022-02-10 11:55:00|3423|3417.5|3420.5|3416|3423|3418|3420.5|3416|0
1644494400000|2022-02-10 12:00:00|3422.5|3414.5|3423|3419|3423|3419|3421.5|3414|0
1644494700000|2022-02-10 12:05:00|3423.5|3419.5|3422|3417|3424.5|3420|3422|3417|0
1644495000000|2022-02-10 12:10:00|3421.5|3416.5|3421|3416|3421.5|3417|3421|3416|0
1644495300000|2022-02-10 12:15:00|3421.5|3416.5|3421|3416.5|3421.5|3416.5|3421|3416.5|0
1644495600000|2022-02-10 12:20:00|3421.5|3417|3423|3418.5|3423|3418.5|3421|3417|0
1644495900000|2022-02-10 12:25:00|3422.5|3418|3422|3417.5|3422.5|3418|3422|3417|0
1644496200000|2022-02-10 12:30:00|3422.5|3418|3423.5|3419.5|3423.5|3419.5|3422.5|3418|0
1644496500000|2022-02-10 12:35:00|3423|3419|3421|3416.5|3423|3419|3421|3416|0
1644496800000|2022-02-10 12:40:00|3421.5|3417|3422.5|3417.5|3422.5|3417.5|3421.5|3417|0
1644497100000|2022-02-10 12:45:00|3423|3418|3424|3419.5|3424|3419.5|3423|3418|0
1644497400000|2022-02-10 12:50:00|3424.5||3424.5||3424.5||3424||0
1644497700000|2022-02-10 12:55:00|3425|3420|3425|3419.5|3425.5|3420.5|3425|3419.5|0
1644498300000|2022-02-10 13:05:00|3425.5|3420|3426|3421.5|3426|3421.5|3425|3420|0
1644498600000|2022-02-10 13:10:00|3425.5|3421|3423.5|3419|3426|3421|3423.5|3419|0
1644498900000|2022-02-10 13:15:00|3423|3418.5|3420.5|3416.5|3423|3418.5|3420.5|3416.5|0
1644499200000|2022-02-10 13:20:00|3420|3416|3416.5|3412.5|3420|3416.5|3416.5|3412|0
1644499500000|2022-02-10 13:25:00|3417|3413|3422|3411.5|3422|3414.5|3417|3411.5|0
1644499800000|2022-02-10 13:30:00|3422.5|3411|3394.5|3390|3451|3411|3392.5|3369|1
1644500100000|2022-02-10 13:35:00|3394|3389.5|3393.5|3389|3394|3389.5|3390.5|3385.5|0
1644500400000|2022-02-10 13:40:00|3392.5|3388.5|3388.5|3383.5|3393.5|3389|3388.5|3382.5|2
1644500700000|2022-02-10 13:45:00|3387.5|3383|3384.5|3379|3389|3385|3384.5|3379|0
1644501000000|2022-02-10 13:50:00|3384|3379.5|3382.5|3378.5|3384|3379.5|3380.5|3375|0
1644501300000|2022-02-10 13:55:00|3383|3378|3379.5|3374|3384|3379.5|3379.5|3374|0
1644501600000|2022-02-10 14:00:00|3378.5|3373.5|3373.5|3369|3378.5|3373.5|3373.5|3368.5|0
1644501900000|2022-02-10 14:05:00|3374|3369.5|3374.5|3371|3375.5|3371|3373.5|3369|6
1644502200000|2022-02-10 14:10:00|3374|3370.5|3372.5|3368.5|3374.5|3371|3372.5|3367|12
1644502500000|2022-02-10 14:15:00|3373|3368|3376.5|3372.5|3377|3372.5|3372.5|3368|0
1644502800000|2022-02-10 14:20:00|3376|3372|3375.5|3370.5|3376|3373|3375.5|3370.5|0
1644503100000|2022-02-10 14:25:00|3375|3370|3373.5|3362.5|3375|3370|3369.5|3362.5|0
1644503400000|2022-02-10 14:30:00|3374|3364|3376|3372.5|3420|3372.5|3372|3346.5|0
1644503700000|2022-02-10 14:35:00|3376.5|3373|3379.5|3371|3392.5|3375.5|3375|3366.5|0
1644504000000|2022-02-10 14:40:00|3379|3371.5|3380|3375|3395.5|3376|3377|3354.5|1
1644504300000|2022-02-10 14:45:00|3380.5|3375.5|3381|3377|3384.5|3380|3380|3375.5|2
1644504600000|2022-02-10 14:50:00|3381.5|3377.5|3392|3388|3392.5|3388|3381|3377.5|0
1644504900000|2022-02-10 14:55:00|3392.5|3387.5|3394|3389|3395.5|3391|3392|3386.5|0
1644505200000|2022-02-10 15:00:00|3394.5|3389.5|3404|3400|3404.5|3400|3394.5|3389.5|0
1644505500000|2022-02-10 15:05:00|3403.5|3399.5|3409.5|3404|3409.5|3404|3403|3398|10
1644505800000|2022-02-10 15:10:00|3409|3404.5|3405.5|3401|3411|3407|3405.5|3400.5|0
1644506100000|2022-02-10 15:15:00|3406|3400.5|3402.5|3397.5|3406|3401|3400.5|3396.5|0
1644506400000|2022-02-10 15:20:00|3402|3398|3398.5|3394|3403.5|3399|3398.5|3394|0
1644506700000|2022-02-10 15:25:00|3399|3393.5|3398.5|3394|3399|3394|3397.5|3393|0
1644507000000|2022-02-10 15:30:00|3399|3393.5|3404.5|3400|3405|3401|3399|3393.5|0
1644507300000|2022-02-10 15:35:00|3405|3400.5|3409|3404|3409|3404|3405|3400.5|0
1644507600000|2022-02-10 15:40:00|3408.5|3405.5|3410|3405|3413|3408|3408.5|3404|8
1644507900000|2022-02-10 15:45:00|3409.5|3404.5|3408.5|3404|3409.5|3404.5|3405.5|3401.5|0
1644508200000|2022-02-10 15:50:00|3408|3403.5|3397.5|3393|3408|3403.5|3397.5|3393|0
1644508500000|2022-02-10 15:55:00|3397|3392.5|3396|3391|3398|3393|3395.5|3390.5|0
1644508800000|2022-02-10 16:00:00|3395.5|3390.5|3394.5|3391|3396|3391.5|3392.5|3388|0
1644509100000|2022-02-10 16:05:00|3394|3390.5|3395.5|3390.5|3396.5|3391.5|3393.5|3389|0
1644509400000|2022-02-10 16:10:00|3395|3390|3389.5|3386|3395|3390.5|3389.5|3385.5|0
1644509700000|2022-02-10 16:15:00|3390|3385.5|3388|3385|3390.5|3385.5|3388|3384.5|0
1644510000000|2022-02-10 16:20:00|3389.5|3384.5|3387.5|3382.5|3389.5|3384.5|3386.5|3382|1
1644510300000|2022-02-10 16:25:00|3385.5|3383.5|3395|3378.5|3397|3384.5|3385.5|3377.5|3
1644510600000|2022-02-10 16:30:00|3395.5|3378|3390|3374.5|3395.5|3378|3390|3374.5|0
1644510900000|2022-02-10 16:35:00|3390.5|3375|3395|3374.5|3399.5|3376.5|3390.5|3371.5|0
1644511200000|2022-02-10 16:40:00|3399.5|3370.5|3402|3370.5|3411|3370.5|3399.5|3370.5|0
1644511500000|2022-02-10 16:45:00|3405||3405||3405||3405||0
1644511800000|2022-02-10 16:50:00|||||||||1
1644513900000|2022-02-10 17:25:00|3407.5||3407||3407.5||3407||0
1644514500000|2022-02-10 17:35:00|3406.5|3372.5|3406|3374|3441.5|3375.5|3398.5|3372.5|0
1644515100000|2022-02-10 17:45:00|3433.5|3372|3433.5|3370.5|3433.5|3372|3433.5|3370.5|0
1644515400000|2022-02-10 17:50:00|3432||3432||3432||3432||0
1644516300000|2022-02-10 18:05:00|3430.5||3431||3431.5||3430.5||0
1644516900000|2022-02-10 18:15:00|3423|3370|3423|3370|3423|3370.5|3423|3370|0
1644517200000|2022-02-10 18:20:00||3370.5||3370.5||3370.5||3370|0
1644517500000|2022-02-10 18:25:00|3422.5|3370|3384.5|3370|3422.5|3370|3384.5|3370|0
1644518100000|2022-02-10 18:35:00|3378.5|3347|3385|3348.5|3385.5|3348.5|3378.5|3347|1
1644519000000|2022-02-10 18:50:00|3384.5|3347|3384|3349|3384.5|3349|3384|3347|0
1644519300000|2022-02-10 18:55:00|3384.5||3384.5||3384.5||3384.5||0
1644519600000|2022-02-10 19:00:00|3384|3349.5|3384|3349|3384|3355.5|3384|3349|0
1644520500000|2022-02-10 19:15:00||3347||3347||3347||3347|0
1644521700000|2022-02-10 19:35:00|3391||3389.5||3391||3389.5||0
1644525300000|2022-02-10 20:35:00||3347.5||3348||3348||3347.5|0
1644525600000|2022-02-10 20:40:00||3347||3347||3347||3347|0
1644562800000|2022-02-11 07:00:00|3376|3346|3450|3346.5|3451|3346.5|3376|3346|0
1644563100000|2022-02-11 07:05:00|3449.5||3449.5||3449.5||3449.5||0
1644563400000|2022-02-11 07:10:00|3449||3421.5||3449||3421.5||0
1644563700000|2022-02-11 07:15:00|3421|3347|3421|3346.5|3421|3347.5|3421|3346.5|0
1644564300000|2022-02-11 07:25:00|3397||3397||3397||3397||0
1644564600000|2022-02-11 07:30:00|3382||3381.5||3382||3381.5||0
1644564900000|2022-02-11 07:35:00|3381||3359||3381||3359||0
1644565500000|2022-02-11 07:45:00|3358||3358||3358||3358||0
1644565800000|2022-02-11 07:50:00|3359|3346|3419|3346|3421.5|3346.5|3359|3346|0
1644566100000|2022-02-11 07:55:00|3392|3346.5|3362|3346|3392|3347.5|3362|3346|0
1644566400000|2022-02-11 08:00:00|3361.5|3346.5|3350.5|3344|3361.5|3346.5|3340.5|3319.5|25
1644566700000|2022-02-11 08:05:00|3350|3343.5|3343.5|3337.5|3350.5|3344|3341.5|3337|6
1644567000000|2022-02-11 08:10:00|3344|3338|3349.5|3344.5|3350|3344.5|3343.5|3338|3
1644567300000|2022-02-11 08:15:00|3350|3345|3341.5|3336|3353.5|3349.5|3341.5|3336|1
1644567600000|2022-02-11 08:20:00|3340.5|3335.5|3344|3340|3344|3340.5|3337.5|3332|10
1644567900000|2022-02-11 08:25:00|3343.5|3340.5|3345.5|3341.5|3345.5|3341.5|3342|3338|3
1644568200000|2022-02-11 08:30:00|3346|3342|3340.5|3334.5|3348.5|3344.5|3340.5|3334.5|0
1644568500000|2022-02-11 08:35:00|3340|3335|3336.5|3332|3341.5|3337.5|3336.5|3331.5|0
1644568800000|2022-02-11 08:40:00|3337|3331.5|3341.5|3337|3344|3339.5|3336.5|3331.5|3
1644569100000|2022-02-11 08:45:00|3342|3336.5|3343|3338|3345|3341|3340.5|3335|5
1644569400000|2022-02-11 08:50:00|3343.5|3337.5|3344.5|3341|3348|3344|3343.5|3337.5|0
1644569700000|2022-02-11 08:55:00|3345|3340.5|3342.5|3337.5|3348.5|3345|3342.5|3337.5|0
1644570000000|2022-02-11 09:00:00|3342|3338|3343.5|3340|3343.5|3340|3339|3334.5|10
1644570300000|2022-02-11 09:05:00|3344|3339.5|3342.5|3339|3344|3340|3342.5|3337|0
1644570600000|2022-02-11 09:10:00|3342|3338.5|3341.5|3338|3342|3338.5|3340.5|3335|0
1644570900000|2022-02-11 09:15:00|3342|3337.5|3343.5|3338|3344.5|3341|3341.5|3337|0
1644571200000|2022-02-11 09:20:00|3343|3337.5|3339.5|3334|3343|3338|3339.5|3334|0
1644571500000|2022-02-11 09:25:00|3339|3334.5|3336.5|3331.5|3339|3334.5|3336.5|3331.5|0
1644571800000|2022-02-11 09:30:00|3336|3331|3328.5|3323|3336|3331|3328.5|3323|3
1644572100000|2022-02-11 09:35:00|3328|3323.5|3332.5|3329|3332.5|3329|3327.5|3322.5|1
1644572400000|2022-02-11 09:40:00|3333|3328.5|3332.5|3329|3333|3329|3332.5|3327|0
1644572700000|2022-02-11 09:45:00|3333|3328.5|3333.5|3329|3333.5|3330|3332.5|3328|0
1644573000000|2022-02-11 09:50:00|3334|3329.5|3337|3333|3337|3333|3333.5|3329.5|0
1644573300000|2022-02-11 09:55:00|3337.5|3333.5|3342|3338|3343.5|3339|3337.5|3333.5|0
1644573600000|2022-02-11 10:00:00|3342.5|3338.5|3342|3337.5|3342.5|3339|3342|3337|0
1644573900000|2022-02-11 10:05:00|3341.5|3338|3340.5|3335|3341.5|3338|3340.5|3335|0
1644574200000|2022-02-11 10:10:00|3340|3334.5|3338.5|3334|3340|3335|3338.5|3333.5|0
1644574500000|2022-02-11 10:15:00|3339.5|3334.5|3340.5|3335.5|3340.5|3337|3339.5|3334.5|1
1644574800000|2022-02-11 10:20:00|3339.5|3336|3343.5|3340|3343.5|3340|3339.5|3334.5|0
1644575100000|2022-02-11 10:25:00|3343|3339.5|3345.5|3341.5|3345.5|3341.5|3342.5|3339|3
1644575400000|2022-02-11 10:30:00|3346|3341|3347|3343|3347|3343|3344.5|3339|0
1644575700000|2022-02-11 10:35:00|3347.5|3342.5|3350|3345|3350.5|3347|3347|3342.5|0
1644576000000|2022-02-11 10:40:00|3350.5|3344.5|3350|3346|3351.5|3348|3350|3344.5|0
1644576300000|2022-02-11 10:45:00|3349.5|3345.5|3346|3341|3349.5|3346|3346|3341|0
1644576600000|2022-02-11 10:50:00|3346.5|3341.5|3350|3346|3350|3346|3346.5|3341.5|0
1644576900000|2022-02-11 10:55:00|3350.5|3346.5|3351.5|3347|3352|3348|3350|3346.5|0
1644577200000|2022-02-11 11:00:00|3351|3346.5|3349.5|3344|3351|3347|3349.5|3344|0
1644577500000|2022-02-11 11:05:00|3348.5|3344.5|3345.5|3341|3348.5|3345|3345.5|3340.5|1
1644577800000|2022-02-11 11:10:00|3345|3340.5|3342.5|3338|3345|3340.5|3342.5|3337|0
1644578100000|2022-02-11 11:15:00|3343|3338.5|3344.5|3338.5|3344.5|3340.5|3342.5|3338.5|0
1644578400000|2022-02-11 11:20:00|3343.5|3338|3346.5|3342.5|3347|3343|3342.5|3337|0
1644578700000|2022-02-11 11:25:00|3346|3342|3346.5|3342|3347|3342|3344|3337|0
1644579000000|2022-02-11 11:30:00|3347|3341.5|3346|3341|3347.5|3343.5|3346|3341|0
1644579300000|2022-02-11 11:35:00|3346.5|3340.5|3348|3344|3348.5|3344|3346|3340.5|0
1644579600000|2022-02-11 11:40:00|3348.5|3345|3352|3347|3352.5|3348|3348|3344.5|0
1644579900000|2022-02-11 11:45:00|3351.5|3346.5|3350|3345|3351.5|3347|3350|3344.5|1
1644580200000|2022-02-11 11:50:00|3349.5|3344.5|3348|3342|3349.5|3345|3348|3342|0
1644580500000|2022-02-11 11:55:00||3342.5||3345||3345||3342.5|0
1644580800000|2022-02-11 12:00:00|3350.5|3344.5|3351|3346|3353.5|3346|3350.5|3342.5|1
1644581100000|2022-02-11 12:05:00|3351.5|3346.5|3351.5|3347.5|3352|3348|3351|3346|0
1644581400000|2022-02-11 12:10:00|3352|3348|3355|3351|3355|3351|3352|3348|0
1644581700000|2022-02-11 12:15:00|3355.5|3351.5|3355.5|3352|3356|3352.5|3355.5|3350.5|3
1644582000000|2022-02-11 12:20:00|3356|3352.5|3356.5|3352|3358|3354|3356|3351.5|0
1644582300000|2022-02-11 12:25:00|3357|3352.5|3363.5|3359.5|3363.5|3360|3357|3352.5|0
1644582600000|2022-02-11 12:30:00|3363|3359|3363|3357.5|3363|3359|3363|3357.5|0
1644582900000|2022-02-11 12:35:00|3362.5|3357|3364|3360|3364|3360|3361|3356|1
1644583200000|2022-02-11 12:40:00|3363.5|3359.5|3363.5|3359|3365|3361|3363.5|3358.5|1
1644583500000|2022-02-11 12:45:00|3363|3358.5|3363.5|3360|3364|3360|3362.5|3357|0
1644583800000|2022-02-11 12:50:00|3364|3359.5|3360.5|3355|3364|3360|3360.5|3355|0
1644584100000|2022-02-11 12:55:00|3360|3354.5|3358.5|3354|3360|3354.5|3358.5|3353|0
1644584400000|2022-02-11 13:00:00|3358|3353.5|3356.5|3351|3358|3353.5|3356.5|3350.5|0
1644584700000|2022-02-11 13:05:00|3356|3350.5|3357.5|3353|3357.5|3354|3354.5|3349.5|0
1644585000000|2022-02-11 13:10:00|3357|3352.5|3357.5|3352|3357.5|3354|3356.5|3351.5|0
1644585300000|2022-02-11 13:15:00|3357|3351.5|3355.5|3351|3357|3352|3355.5|3350|0
1644585600000|2022-02-11 13:20:00|3356|3351.5|3360.5|3356.5|3360.5|3357|3355|3351|1
1644585900000|2022-02-11 13:25:00|3361|3357|3362.5|3358|3362.5|3358|3361|3355.5|0
1644586200000|2022-02-11 13:30:00|3363|3358.5|3365.5|3362|3365.5|3362|3363|3358.5|0
1644586500000|2022-02-11 13:35:00|3366|3362.5|3366.5|3362.5|3367|3363|3366|3362.5|0
1644586800000|2022-02-11 13:40:00|3367|3363|3368|3362.5|3371.5|3368|3367|3362|1
1644587100000|2022-02-11 13:45:00|3367.5|3362|3368|3364|3368|3364|3366|3360.5|0
1644587400000|2022-02-11 13:50:00|3368.5|3364.5|3368|3363.5|3370.5|3367|3368|3363.5|0
1644587700000|2022-02-11 13:55:00|3367.5|3363|3367|3362|3367.5|3363.5|3367|3361.5|0
1644588000000|2022-02-11 14:00:00|3367.5|3362.5|3371|3367|3371|3367|3367.5|3362.5|0
1644588300000|2022-02-11 14:05:00||3366.5||3365||3366.5||3365|0
1644588600000|2022-02-11 14:10:00|3370.5|3365.5|3370|3366|3370.5|3366|3370|3365.5|0
1644588900000|2022-02-11 14:15:00|3370.5|3366.5|3370|3364.5|3371|3367|3370|3364.5|6
1644589200000|2022-02-11 14:20:00|3369.5|3364|3371|3367|3371|3367|3369|3364|0
1644589500000|2022-02-11 14:25:00|3371.5|3366.5|3371|3366|3371.5|3366.5|3371|3365.5|0
1644589800000|2022-02-11 14:30:00|3371.5|3365.5|3372.5|3367|3376|3372|3371.5|3365.5|0
1644590100000|2022-02-11 14:35:00|3371.5|3366.5|3368.5|3363.5|3371.5|3366.5|3367.5|3361.5|0
1644590400000|2022-02-11 14:40:00|3367.5|3363|3367.5|3360|3383.5|3363|3364.5|3353.5|0
1644590700000|2022-02-11 14:45:00|3383.5|3360.5|3371.5|3367|3392|3372.5|3368.5|3360.5|0
1644591000000|2022-02-11 14:50:00|3372|3367.5|3368.5|3363.5|3372|3368|3368.5|3362.5|0
1644591300000|2022-02-11 14:55:00|3368|3363|3412|3340.5|3412|3364|3363.5|3340|0
1644591600000|2022-02-11 15:00:00|3411.5|3340|3365.5|3361|3411.5|3361|3364|3340|0
1644591900000|2022-02-11 15:05:00|3365|3360.5|3361.5|3356.5|3369|3365|3361.5|3356|0
1644592200000|2022-02-11 15:10:00|3362|3357|3356.5|3352.5|3362.5|3357.5|3355.5|3351|0
1644592500000|2022-02-11 15:15:00|3357|3353|3359.5|3354.5|3359.5|3354.5|3357|3352.5|0
1644592800000|2022-02-11 15:20:00|3360|3355|3359.5|3355.5|3361.5|3357.5|3356.5|3351.5|0
1644593100000|2022-02-11 15:25:00|3360|3355|3357.5|3353|3360|3355.5|3355.5|3350.5|0
1644593400000|2022-02-11 15:30:00|3358|3353.5|3359.5|3355.5|3361.5|3357|3357.5|3353.5|0
1644593700000|2022-02-11 15:35:00|3360|3355|3361.5|3357|3361.5|3358|3358.5|3353|0
1644594000000|2022-02-11 15:40:00|3362|3357.5|3358.5|3354|3362|3358|3358.5|3353.5|0
1644594300000|2022-02-11 15:45:00|3358|3353.5|3354.5|3349.5|3358|3354|3354.5|3349.5|0
1644594600000|2022-02-11 15:50:00|3354|3349|3350.5|3346|3354|3350.5|3350.5|3345.5|0
1644594900000|2022-02-11 15:55:00|3351|3346.5|3350.5|3346|3351.5|3347|3350.5|3345.5|0
1644595200000|2022-02-11 16:00:00|3351|3345.5|3353.5|3350|3354|3350.5|3350.5|3345|1
1644595500000|2022-02-11 16:05:00|3354|3349.5|3347.5|3342.5|3354|3349.5|3347.5|3342|10
1644595800000|2022-02-11 16:10:00|3347|3342|3342.5|3337|3347|3343|3342.5|3337|1
1644596100000|2022-02-11 16:15:00|3342|3336.5|3342.5|3338|3342.5|3338|3341.5|3336.5|0
1644596400000|2022-02-11 16:20:00|3343|3338.5|3342.5|3338|3343|3339|3342.5|3338|1
1644596700000|2022-02-11 16:25:00|3343|3338.5|3346.5|3330.5|3346.5|3339|3339.5|3330.5|2
1644597000000|2022-02-11 16:30:00|3347.5|3330|3350|3331.5|3351.5|3335|3346|3329.5|0
1644597300000|2022-02-11 16:35:00|3349|3325|3346|3327.5|3351|3331|3345.5|3323|0
1644597600000|2022-02-11 16:40:00|3347.5|3322.5|3347.5|3322.5|3347.5|3322.5|3347.5|3322.5|0
1644597900000|2022-02-11 16:45:00|3349.5|3323.5|3349.5|3324|3349.5|3324|3349.5|3323.5|0
1644598200000|2022-02-11 16:50:00|3348.5||3349.5||3349.5||3348||0
1644598500000|2022-02-11 16:55:00|3351.5||3355||3355||3351.5||0
1644598800000|2022-02-11 17:00:00||3317||3317.5||3317.5||3317|0
1644599100000|2022-02-11 17:05:00|3354.5|3303.5|3354.5|3318|3354.5|3318|3354.5|3303.5|0
1644600000000|2022-02-11 17:20:00|3354|3310.5|3354|3318.5|3354|3318.5|3354|3310.5|0
1644600600000|2022-02-11 17:30:00|3361.5|3319|3354.5|3319.5|3362|3319.5|3354.5|3319|0
1644601800000|2022-02-11 17:50:00|3354|3312|3354|3313|3354|3313|3354|3305|0
1644602100000|2022-02-11 17:55:00||3313.5||3317||3317||3313.5|0
1644602400000|2022-02-11 18:00:00|3361|3317.5|3353.5|3318|3361|3318|3353.5|3317.5|0
1644602700000|2022-02-11 18:05:00|3368.5||3353||3368.5||3353||0
1644603300000|2022-02-11 18:15:00|3360.5||3352.5||3360.5||3352.5||0
1644603900000|2022-02-11 18:25:00|3352|3317.5|3347|3317.5|3352|3317.5|3347|3317.5|0
1644604200000|2022-02-11 18:30:00|3351.5||3346.5||3351.5||3346.5||0
1644604500000|2022-02-11 18:35:00|3333.5|3303.5|3342|3303.5|3342.5|3303.5|3333.5|3303.5|1
1644604800000|2022-02-11 18:40:00|3344|3303|3344|3303|3344|3303|3344|3303|0
1644605100000|2022-02-11 18:45:00|3327.5|3264.5|3323.5|3254.5|3327.5|3264.5|3323.5|3253.5|1
1644605400000|2022-02-11 18:50:00|3324|3252|3324|3255|3324|3255|3324|3252|0
1644606000000|2022-02-11 19:00:00|3323.5||3324||3324||3323.5||0
1644606300000|2022-02-11 19:05:00|3323.5|3250.5|3326|3250.5|3346.5|3250.5|3320.5|3250.5|0
1644606600000|2022-02-11 19:10:00|3337.5||3337||3337.5||3337||0
1644607500000|2022-02-11 19:25:00|3340.5||3324||3340.5||3324||0
1644607800000|2022-02-11 19:30:00|3323.5||3322.5||3334||3322||0
1644608100000|2022-02-11 19:35:00|3340.5||3326.5||3340.5||3326.5||0
1644608400000|2022-02-11 19:40:00|3326||3332.5||3338.5||3322||0
1644608700000|2022-02-11 19:45:00|3338.5||3332||3338.5||3332||0
1644609000000|2022-02-11 19:50:00|3338.5||3331.5||3338.5||3331.5||0
1644609300000|2022-02-11 19:55:00|3338.5||3331||3338.5||3331||0
1644609900000|2022-02-11 20:05:00|3329||3329||3329||3329||0
1644610800000|2022-02-11 20:20:00|3328.5||3327||3328.5||3312||0
1644611100000|2022-02-11 20:25:00|3328||3338.5||3340.5||3328||0
1644611400000|2022-02-11 20:30:00|3340.5||3321||3340.5||3311.5||0
1644612000000|2022-02-11 20:40:00|3328||3327||3328||3327||0
1644612600000|2022-02-11 20:50:00|3313.5||3324||3325||3313.5||0
1644612900000|2022-02-11 20:55:00|3323.5||3322.5||3340.5||3312.5||0
1644822000000|2022-02-14 07:00:00|3325.5|3263.5|3326|3250.5|3329.5|3263.5|3324|3250.5|0
1644822300000|2022-02-14 07:05:00|3325.5|3251|3325|3251|3325.5|3251.5|3325|3251|0
1644823200000|2022-02-14 07:20:00|3325.5|3251.5|3325.5|3251|3325.5|3252|3325.5|3251|0
1644823500000|2022-02-14 07:25:00||3251.5||3252||3252||3251.5|0
1644824100000|2022-02-14 07:35:00|3323||3323||3323||3323||0
1644824700000|2022-02-14 07:45:00|3322.5||3322.5||3322.5||3322.5||0
1644825000000|2022-02-14 07:50:00|3321.5|3253|3322|3252.5|3322|3256.5|3321.5|3252.5|0
1644825300000|2022-02-14 07:55:00|3321.5|3259|3311.5|3257.5|3321.5|3261|3310.5|3252.5|0
1644825600000|2022-02-14 08:00:00|3310|3258.5|3257|3254.5|3310|3262.5|3257|3253|0
1644825900000|2022-02-14 08:05:00|3263.5|3255|3271|3267|3271.5|3268|3260|3254|22
1644826200000|2022-02-14 08:10:00|3270.5|3267.5|3261.5|3258|3270.5|3267.5|3255|3250.5|1
1644826500000|2022-02-14 08:15:00|3261|3257.5|3256|3252|3263.5|3259.5|3256|3250.5|0
1644826800000|2022-02-14 08:20:00|3257.5|3251.5|3253|3248|3259|3255|3246|3240|11
1644827100000|2022-02-14 08:25:00|3252|3247.5|3247|3239.5|3252|3247.5|3243|3237|11
1644827400000|2022-02-14 08:30:00|3247.5|3240|3247.5|3241|3257.5|3254|3247|3240|13
1644827700000|2022-02-14 08:35:00|3247|3241.5|3250|3243|3254|3250.5|3241.5|3238|44
1644828000000|2022-02-14 08:40:00|3250.5|3243.5|3259.5|3257|3260.5|3257|3250.5|3243.5|3
1644828300000|2022-02-14 08:45:00|3259|3255.5|3248|3243.5|3260|3256|3248|3241.5|1
1644828600000|2022-02-14 08:50:00|3248.5|3245|3240|3234|3252.5|3249|3240|3233.5|1
1644828900000|2022-02-14 08:55:00|3240.5|3234.5|3234|3230|3241.5|3238.5|3234|3229|12
1644829200000|2022-02-14 09:00:00|3233.5|3229|3232|3225.5|3233.5|3231|3229|3222|1
1644829500000|2022-02-14 09:05:00|3231|3225|3232|3227.5|3232|3228.5|3226|3219|7
1644829800000|2022-02-14 09:10:00|3231.5|3227|3224|3220|3231.5|3227.5|3221|3214.5|0
1644830100000|2022-02-14 09:15:00|3224.5|3220.5|3241|3237|3241.5|3238.5|3224.5|3220.5|1
1644830400000|2022-02-14 09:20:00|3241.5|3237.5|3245|3241|3246.5|3242.5|3241.5|3236.5|4
1644830700000|2022-02-14 09:25:00|3245.5|3240.5|3241|3237|3246.5|3242.5|3241|3235|2
1644831000000|2022-02-14 09:30:00|3241.5|3237.5|3240.5|3237|3247.5|3244.5|3237.5|3235|11
1644831300000|2022-02-14 09:35:00|3241|3236.5|3236|3229.5|3242.5|3238.5|3235|3229|0
1644831600000|2022-02-14 09:40:00|3235|3230|3231|3225.5|3235|3231|3231|3225.5|0
1644831900000|2022-02-14 09:45:00|3231.5|3226|3234|3228|3235|3231|3231.5|3225.5|0
1644832200000|2022-02-14 09:50:00|3234.5|3228.5|3238|3231.5|3239.5|3236.5|3234.5|3227.5|0
1644832500000|2022-02-14 09:55:00|3237.5|3232|3234|3230.5|3237.5|3232.5|3234|3228.5|0
1644832800000|2022-02-14 10:00:00|3234.5|3231|3234.5|3231|3234.5|3231|3229|3223|7
1644833100000|2022-02-14 10:05:00|3235|3231.5|3239.5|3236|3239.5|3236|3235|3230|0
1644833400000|2022-02-14 10:10:00|3239|3235.5|3245|3241.5|3245|3241.5|3239|3234.5|1
1644833700000|2022-02-14 10:15:00|3245.5|3242|3240|3236|3246.5|3243|3240|3234|1
1644834000000|2022-02-14 10:20:00|3240.5|3235.5|3241|3237|3243.5|3239.5|3240.5|3234.5|0
1644834300000|2022-02-14 10:25:00|3241.5|3237.5|3241|3235.5|3241.5|3237.5|3238|3232|2
1644834600000|2022-02-14 10:30:00|3240.5|3236|3238|3232|3240.5|3236|3235|3232|1
1644834900000|2022-02-14 10:35:00|3237|3231.5|3245|3240|3245|3241|3237|3231.5|0
1644835200000|2022-02-14 10:40:00|3245.5|3239.5|3243|3237.5|3246|3242.5|3243|3236.5|0
1644835500000|2022-02-14 10:45:00|3243.5|3238|3248.5|3244.5|3249|3245.5|3243.5|3237|0
1644835800000|2022-02-14 10:50:00|3249|3245|3247|3241|3249.5|3246|3247|3241|0
1644836100000|2022-02-14 10:55:00|3246|3241.5|3240|3234.5|3246|3241.5|3240|3234.5|0
1644836400000|2022-02-14 11:00:00|3239.5|3234|3239|3233.5|3239.5|3235|3238|3232.5|0
1644836700000|2022-02-14 11:05:00|3238.5|3233|3235.5|3230|3238.5|3234|3234|3229|1
1644837000000|2022-02-14 11:10:00|3236.5|3230.5|3236|3230|3238.5|3235|3234.5|3229|0
1644837300000|2022-02-14 11:15:00|3235|3230.5|3234|3228.5|3235|3232|3234|3228|0
1644837600000|2022-02-14 11:20:00|3235|3228|3236|3231.5|3237.5|3234|3235|3228|0
1644837900000|2022-02-14 11:25:00|3236.5|3231|3243|3237.5|3243|3239.5|3236.5|3230|0
1644838200000|2022-02-14 11:30:00|3242|3238|3240|3234.5|3242.5|3238|3240|3234|0
1644838500000|2022-02-14 11:35:00|3239.5|3235|3240|3235|3240.5|3235.5|3238|3232.5|0
1644838800000|2022-02-14 11:40:00|3240.5|3234.5|3240.5|3236.5|3240.5|3236.5|3240.5|3234.5|0
1644839100000|2022-02-14 11:45:00|3240|3236|3240|3236|3240.5|3236.5|3240|3234.5|0
1644839400000|2022-02-14 11:50:00|3240.5|3236.5|3243|3238.5|3243.5|3240.5|3240|3236.5|5
1644839700000|2022-02-14 11:55:00|3242|3238|3235.5|3232|3242|3238.5|3235|3230|1
1644840000000|2022-02-14 12:00:00|3240|3231.5|3233.5|3228|3260.5|3233|3233.5|3227|1
1644840300000|2022-02-14 12:05:00|3234|3227.5|3235.5|3229|3235.5|3232|3233.5|3227.5|0
1644840600000|2022-02-14 12:10:00|3235|3229.5|3229.5|3224.5|3235|3229.5|3229.5|3224|0
1644840900000|2022-02-14 12:15:00|3230|3224|3230.5|3226|3230.5|3227.5|3230|3224|0
1644841200000|2022-02-14 12:20:00|3231|3225.5|3230.5|3226.5|3233.5|3229.5|3230.5|3224.5|6
1644841500000|2022-02-14 12:25:00|3231|3226|3231.5|3226.5|3232|3228|3230.5|3225|6
1644841800000|2022-02-14 12:30:00|3231|3226|3229.5|3224|3231|3227.5|3229.5|3223.5|0
1644842100000|2022-02-14 12:35:00|3228.5|3223.5|3244|3239.5|3244.5|3239.5|3228.5|3223.5|0
1644842400000|2022-02-14 12:40:00|3244.5|3240.5|3256.5|3252|3257|3253.5|3244.5|3240.5|1
1644842700000|2022-02-14 12:45:00|3257|3252.5|3258.5|3254|3269|3264|3256.5|3252.5|1
1644843000000|2022-02-14 12:50:00|3259|3253.5|3255.5|3251|3261|3257|3254.5|3249.5|6
1644843300000|2022-02-14 12:55:00|3256|3251.5|3261.5|3255.5|3261.5|3257.5|3256|3251|0
1644843600000|2022-02-14 13:00:00|3262|3256|3262.5|3257.5|3268|3264|3262|3256|1
1644843900000|2022-02-14 13:05:00|3263|3258|3269.5|3264|3270|3266|3263|3258|0
1644844200000|2022-02-14 13:10:00|3268.5|3263.5|3261.5|3256|3268.5|3264|3261.5|3255.5|0
1644844500000|2022-02-14 13:15:00|3261|3256.5|3259.5|3255.5|3261|3257.5|3258.5|3253|0
1644844800000|2022-02-14 13:20:00|3260|3255|3265.5|3260|3266|3262.5|3260|3255|0
1644845100000|2022-02-14 13:25:00|3264|3260.5|3267.5|3262.5|3267.5|3264|3263.5|3258.5|21
1644845400000|2022-02-14 13:30:00|3267|3262|3264.5|3259|3267.5|3263.5|3264.5|3258.5|1
1644845700000|2022-02-14 13:35:00|3265|3259.5|3264.5|3260|3265.5|3261|3263.5|3258|0
1644846000000|2022-02-14 13:40:00|3264|3260.5|3257.5|3252|3264|3261|3257.5|3252|0
1644846300000|2022-02-14 13:45:00|3258|3252.5|3257.5|3252.5|3258|3254.5|3257.5|3251.5|0
1644846600000|2022-02-14 13:50:00|3258|3253|3261.5|3258|3261.5|3258|3257.5|3253|0
1644846900000|2022-02-14 13:55:00|3262|3258.5|3258.5|3253|3264|3260|3258.5|3253|0
1644847200000|2022-02-14 14:00:00|3258|3253.5|3260|3256|3260|3256|3256.5|3251.5|0
1644847500000|2022-02-14 14:05:00|3259.5|3256.5|3262.5|3257|3262.5|3258.5|3259.5|3256.5|0
1644847800000|2022-02-14 14:10:00|3263|3257.5|3265.5|3261.5|3265.5|3261.5|3262.5|3257.5|0
1644848100000|2022-02-14 14:15:00|3266|3262|3260.5|3257|3266|3262.5|3259.5|3254.5|2
1644848400000|2022-02-14 14:20:00|3261|3257.5|3260.5|3257|3261.5|3258|3260.5|3255.5|0
1644848700000|2022-02-14 14:25:00|3260|3256.5|3259.5|3255.5|3260|3256.5|3259.5|3254|1
1644849000000|2022-02-14 14:30:00|3260|3256|3253.5|3249|3263|3259|3250.5|3244.5|0
1644849300000|2022-02-14 14:35:00|3254|3249.5|3257.5|3252.5|3260|3256|3254|3249.5|0
1644849600000|2022-02-14 14:40:00|3258|3252|3257.5|3252.5|3262.5|3258.5|3257.5|3251.5|0
1644849900000|2022-02-14 14:45:00|3256.5|3252|3264|3260.5|3264.5|3260.5|3251.5|3246|0
1644850200000|2022-02-14 14:50:00|3264.5|3261|3269|3265.5|3271|3266.5|3264.5|3261|0
1644850500000|2022-02-14 14:55:00|3269.5|3265|3257.5|3253.5|3269.5|3265|3257.5|3252|2
1644850800000|2022-02-14 15:00:00|3258|3253|3249.5|3244.5|3258|3254|3249.5|3244|0
1644851100000|2022-02-14 15:05:00|3250|3245|3253.5|3249.5|3255.5|3251.5|3249.5|3244.5|0
1644851400000|2022-02-14 15:10:00|3254|3250|3254.5|3249.5|3263|3259.5|3254|3249|0
1644851700000|2022-02-14 15:15:00|3255|3250|3256|3252|3256.5|3252.5|3248.5|3243.5|0
1644852000000|2022-02-14 15:20:00|3255.5|3251.5|3259.5|3255.5|3260.5|3256.5|3254.5|3249|0
1644852300000|2022-02-14 15:25:00|3259|3255|3262|3257.5|3264.5|3260.5|3258.5|3253|0
1644852600000|2022-02-14 15:30:00|3262.5|3257|3258|3253.5|3262.5|3259|3254|3248.5|0
1644852900000|2022-02-14 15:35:00|3257.5|3253|3257|3252|3257.5|3254|3255|3250|0
1644853200000|2022-02-14 15:40:00|3256.5|3251.5|3259|3254|3261.5|3257.5|3256|3250.5|0
1644853500000|2022-02-14 15:45:00|3258.5|3253.5|3262|3258|3262.5|3259|3258|3253.5|1
1644853800000|2022-02-14 15:50:00|3262.5|3259|3263|3259.5|3264.5|3260.5|3262|3256|0
1644854100000|2022-02-14 15:55:00|3263.5|3260|3263.5|3258|3266|3260.5|3262.5|3256.5|0
1644854400000|2022-02-14 16:00:00|3263|3257.5|3264.5|3260.5|3264.5|3260.5|3261.5|3256.5|0
1644854700000|2022-02-14 16:05:00|3264|3260|3265|3261|3266.5|3262.5|3262.5|3257|0
1644855000000|2022-02-14 16:10:00|3264.5|3261.5|3264.5|3259.5|3265|3262|3262.5|3257.5|1
1644855300000|2022-02-14 16:15:00|3265|3260|3268.5|3265|3269|3265|3265|3259|0
1644855600000|2022-02-14 16:20:00|3269|3264.5|3270.5|3266|3271|3267.5|3269|3264.5|7
1644855900000|2022-02-14 16:25:00|3269|3266.5|3272|3258.5|3272|3266.5|3269|3258.5|3
1644856200000|2022-02-14 16:30:00|3278.5|3258|3284|3266.5|3284.5|3267|3278.5|3257.5|11
1644856500000|2022-02-14 16:35:00|3284.5||3284.5||3284.5||3284.5||0
1644856800000|2022-02-14 16:40:00|3288|3261.5|3296|3261.5|3297.5|3261.5|3288|3252.5|0
1644857400000|2022-02-14 16:50:00|3295.5|3258|3291.5|3258|3295.5|3261|3291.5|3258|0
1644857700000|2022-02-14 16:55:00|3298.5||3294.5||3298.5||3289.5||0
1644858300000|2022-02-14 17:05:00|3291|3260|3292.5|3251.5|3293.5|3260|3288.5|3251.5|0
1644859500000|2022-02-14 17:25:00|3300||3292.5||3300||3292.5||0
1644859800000|2022-02-14 17:30:00|3300||3300||3300||3300||0
1644860100000|2022-02-14 17:35:00|3299.5|3220.5|3295|3251.5|3299.5|3251.5|3295|3220.5|0
1644860400000|2022-02-14 17:40:00|3322.5||3297.5||3322.5||3297.5||0
1644861900000|2022-02-14 18:05:00|3322.5|3252|3300|3261.5|3322.5|3264.5|3300|3220.5|0
1644862200000|2022-02-14 18:10:00|3299.5|3254|3294.5|3254|3299.5|3254|3293|3220.5|0
1644862500000|2022-02-14 18:15:00|3322.5||3294.5||3322.5||3294.5||0
1644862800000|2022-02-14 18:20:00|3294||3294||3294||3294||0
1644863400000|2022-02-14 18:30:00|3293.5|3246.5|3287.5|3252|3293.5|3252|3287.5|3220.5|0
1644863700000|2022-02-14 18:35:00|3322.5||3290||3322.5||3290||0
1644864000000|2022-02-14 18:40:00|3322.5||3290||3322.5||3290||0
1644864300000|2022-02-14 18:45:00|3297.5|3244.5|3283.5|3244.5|3297.5|3244.5|3283.5|3244.5|0
1644864600000|2022-02-14 18:50:00|3308.5|3220.5|3297.5|3220.5|3308.5|3242|3278|3220.5|0
1644864900000|2022-02-14 18:55:00|3300|3221|3300|3220.5|3300|3221|3300|3220.5|0
1644865200000|2022-02-14 19:00:00|3294|3221|3295|3220|3295|3226.5|3267.5|3220|0
1644865500000|2022-02-14 19:05:00|3287||3287||3287||3287||0
1644866400000|2022-02-14 19:20:00|3296|3220.5|3286.5|3225.5|3296|3225.5|3286.5|3220.5|0
1644866700000|2022-02-14 19:25:00||3220||3223.5||3223.5||3220|0
1644867000000|2022-02-14 19:30:00||3229.5||3233.5||3233.5||3220.5|0
1644867300000|2022-02-14 19:35:00||3220.5||3231||3231||3220.5|0
1644867600000|2022-02-14 19:40:00|3292|3220.5|3303|3220.5|3303|3220.5|3292|3220.5|0
1644869700000|2022-02-14 20:15:00|3308||3306||3309.5||3306||0
1644870900000|2022-02-14 20:35:00|3315||3305.5||3315||3305.5||0
1644871500000|2022-02-14 20:45:00|3315||3315||3315||3315||0
1644871800000|2022-02-14 20:50:00|3322.5||3315||3322.5||3315||0
1644872100000|2022-02-14 20:55:00|3313.5||3296.5||3313.5||3288||0
1644908400000|2022-02-15 07:00:00|3300.5|3230|3278|3235.5|3302|3235.5|3278|3230|0
1644908700000|2022-02-15 07:05:00||3245||3245.5||3245.5||3245|0
1644909000000|2022-02-15 07:10:00||3250||3250||3250||3250|0
1644910800000|2022-02-15 07:40:00|3277.5||3272||3277.5||3272||0
1644911400000|2022-02-15 07:50:00||3250.5||3255||3255||3250.5|0
1644911700000|2022-02-15 07:55:00|3271.5|3255.5|3272|3257.5|3272|3259.5|3270|3255.5|0
1644912000000|2022-02-15 08:00:00|3271.5|3258|3283.5|3278.5|3290|3278.5|3266.5|3257.5|2
1644912300000|2022-02-15 08:05:00|3284|3279|3299|3294.5|3299|3294.5|3283.5|3279|0
1644912600000|2022-02-15 08:10:00|3298.5|3294|3292.5|3287|3298.5|3294.5|3292.5|3287|8
1644912900000|2022-02-15 08:15:00|3293|3287.5|3299|3295.5|3299.5|3295.5|3289|3283|0
1644913200000|2022-02-15 08:20:00|3299.5|3295|3305|3300.5|3305|3300.5|3297.5|3291.5|0
1644913500000|2022-02-15 08:25:00|3304.5|3300|3308|3302|3308.5|3304.5|3301.5|3295.5|1
1644913800000|2022-02-15 08:30:00|3308.5|3302.5|3308|3303.5|3308.5|3304.5|3306|3301|1
1644914100000|2022-02-15 08:35:00|3307|3303|3304|3298.5|3308|3303.5|3303|3296.5|0
1644914400000|2022-02-15 08:40:00|3303.5|3298|3310|3305.5|3310.5|3305.5|3303|3297|0
1644914700000|2022-02-15 08:45:00|3310.5|3305|3316.5|3311.5|3316.5|3311.5|3309|3303|0
1644915000000|2022-02-15 08:50:00|3317|3312.5|3315.5|3310|3323|3314.5|3315.5|3307|1
1644915300000|2022-02-15 08:55:00|3315|3309.5|3321.5|3318|3321.5|3318|3314.5|3309.5|0
1644915600000|2022-02-15 09:00:00|3321|3317.5|3323|3318|3324.5|3321|3321|3316|0
1644915900000|2022-02-15 09:05:00|3323.5|3318.5|3326.5|3322.5|3327|3323.5|3321.5|3318.5|59
1644916200000|2022-02-15 09:10:00|3326|3322|3320|3316.5|3326|3322.5|3316.5|3311|21
1644916500000|2022-02-15 09:15:00|3320.5|3316|3324.5|3319|3325.5|3322|3320.5|3316|0
1644916800000|2022-02-15 09:20:00|3324|3319.5|3323.5|3318.5|3324|3320|3322.5|3316.5|0
1644917100000|2022-02-15 09:25:00|3324|3319|3340.5|3300|3341|3322|3324|3299.5|0
1644917400000|2022-02-15 09:30:00|3341|3295.5|3328|3322|3341|3326|3328|3287.5|0
1644917700000|2022-02-15 09:35:00|3327.5|3322.5|3327|3323.5|3327.5|3325|3327|3321.5|14
1644918000000|2022-02-15 09:40:00|3327.5|3324|3326|3321|3329|3325|3326|3320.5|0
1644918300000|2022-02-15 09:45:00|3325.5|3320.5|3326|3322|3326.5|3323|3323|3318|0
1644918600000|2022-02-15 09:50:00|3325.5|3321.5|3323|3319|3325.5|3321.5|3323|3319|0
1644918900000|2022-02-15 09:55:00|3322|3317.5|3322.5|3315.5|3323.5|3320|3319|3312.5|1
1644919200000|2022-02-15 10:00:00|3323.5|3316|3319.5|3314.5|3325|3320.5|3319.5|3312.5|0
1644919500000|2022-02-15 10:05:00|3319|3315|3320.5|3315|3321|3317.5|3317.5|3312.5|1
1644919800000|2022-02-15 10:10:00|3319.5|3315.5|3318.5|3314|3320.5|3316|3318.5|3313|0
1644920100000|2022-02-15 10:15:00|3318|3313.5|3315.5|3311.5|3318|3314|3315.5|3310|0
1644920400000|2022-02-15 10:20:00|3316|3312|3310.5|3307|3318|3314.5|3310.5|3305.5|0
1644920700000|2022-02-15 10:25:00|3311|3307.5|3318.5|3313|3319.5|3315|3311|3306.5|0
1644921000000|2022-02-15 10:30:00|3318|3313.5|3322.5|3319|3323|3319|3317.5|3312|0
1644921300000|2022-02-15 10:35:00|3323|3320|3329|3324.5|3329.5|3325.5|3323|3320|0
1644921600000|2022-02-15 10:40:00|3329.5|3324|3332|3327.5|3332.5|3328|3329|3323.5|0
1644921900000|2022-02-15 10:45:00|3332.5|3328|3333|3329|3333.5|3329|3332.5|3327.5|0
1644922200000|2022-02-15 10:50:00|3332.5|3328.5|3332.5|3327|3332.5|3330|3331|3326.5|16
1644922500000|2022-02-15 10:55:00|3333|3327.5|3334.5|3330|3336|3332|3333|3327.5|0
1644922800000|2022-02-15 11:00:00|3335|3330.5|3337|3333|3337|3333|3335|3330.5|0
1644923100000|2022-02-15 11:05:00|3336.5|3332.5|3335.5|3330.5|3336.5|3333|3335.5|3330.5|0
1644923400000|2022-02-15 11:10:00|3336|3331|3335.5|3332|3336|3332|3335.5|3331|0
1644923700000|2022-02-15 11:15:00|3336|3332.5|3338.5|3335|3339|3335|3335.5|3332.5|0
1644924000000|2022-02-15 11:20:00|3339|3335.5|3340.5|3336|3341|3336.5|3339|3335|0
1644924300000|2022-02-15 11:25:00|3340|3335.5|3337|3333|3340.5|3337.5|3337|3333|4
1644924600000|2022-02-15 11:30:00|3337.5|3333.5|3340|3336|3340.5|3336|3337.5|3333.5|0
1644924900000|2022-02-15 11:35:00|3339|3335.5|3340.5|3336.5|3341|3336.5|3339|3334|0
1644925200000|2022-02-15 11:40:00|3341|3336|3340.5|3336.5|3341|3336.5|3339.5|3335|0
1644925500000|2022-02-15 11:45:00|3341|3337|3342.5|3335.5|3343.5|3337.5|3341|3335.5|1
1644925800000|2022-02-15 11:50:00|3342|3335|3340|3335.5|3342|3336|3340|3335|0
1644926100000|2022-02-15 11:55:00|3340.5|3335|3341|3336.5|3341|3336.5|3340.5|3335|0
1644926400000|2022-02-15 12:00:00|3342.5|3334|3340|3335|3382|3335.5|3337.5|3291|3
1644926700000|2022-02-15 12:05:00|3340.5|3335.5|3342|3337.5|3342.5|3338|3339|3335|0
1644927000000|2022-02-15 12:10:00|3342.5|3338|3343.5|3339|3344|3339|3342|3337.5|0
1644927300000|2022-02-15 12:15:00|3342.5|3338.5|3342.5|3338|3342.5|3339|3342.5|3338|0
1644927600000|2022-02-15 12:20:00|3343|3338.5|3345.5|3341|3346|3341|3342.5|3338.5|0
1644927900000|2022-02-15 12:25:00|3344.5|3340.5|3343.5|3339|3344.5|3341|3343.5|3339|0
1644928200000|2022-02-15 12:30:00|3343|3340|3339.5|3335|3343|3340|3339.5|3335|1
1644928500000|2022-02-15 12:35:00|3338.5|3334.5|3338.5|3334.5|3341|3336.5|3337.5|3333|0
1644928800000|2022-02-15 12:40:00|3339|3335.5|3339.5|3336|3340|3336|3338.5|3333|0
1644929100000|2022-02-15 12:45:00|3340|3336.5|3341.5|3337.5|3341.5|3337.5|3340|3336|0
1644929400000|2022-02-15 12:50:00|3342|3337|3342.5|3338.5|3343|3338.5|3341.5|3336.5|0
1644929700000|2022-02-15 12:55:00|3343|3339|3344.5|3340.5|3345|3340.5|3343|3339|0
1644930000000|2022-02-15 13:00:00||3340||3339.5||3340.5||3339|0
1644930300000|2022-02-15 13:05:00|3344|3339|3341.5|3337|3344|3339|3341.5|3336.5|1
1644930600000|2022-02-15 13:10:00||3337.5||3336.5||3338.5||3336.5|2
1644930900000|2022-02-15 13:15:00|3341|3336|3339.5|3335|3341|3336.5|3339.5|3335|3
1644931200000|2022-02-15 13:20:00|3339|3335.5|3339.5|3334.5|3339.5|3335.5|3338.5|3334|0
1644931500000|2022-02-15 13:25:00|3340|3335|3340|3333|3341|3336.5|3338|3332.5|8
1644931800000|2022-02-15 13:30:00|3339.5|3332.5|3338.5|3334.5|3339.5|3334.5|3336|3329|5
1644932100000|2022-02-15 13:35:00|3339|3335|3339.5|3334.5|3340|3337.5|3338.5|3334.5|4
1644932400000|2022-02-15 13:40:00|3340|3335|3340|3336.5|3340|3336.5|3339.5|3335|0
1644932700000|2022-02-15 13:45:00|3339.5|3336|3341.5|3337.5|3341.5|3337.5|3339.5|3334.5|6
1644933000000|2022-02-15 13:50:00|3341|3338|3340.5|3336|3341|3338|3340.5|3336|0
1644933300000|2022-02-15 13:55:00|3340|3335.5|3339|3335.5|3340|3336|3339|3334|0
1644933600000|2022-02-15 14:00:00|3340|3335|3341.5|3338|3342|3338.5|3339.5|3335|0
1644933900000|2022-02-15 14:05:00|3341|3337.5|3340|3337|3341|3338.5|3340|3337|15
1644934200000|2022-02-15 14:10:00|3339.5|3336.5|3340|3334|3340.5|3337|3339|3334|10
1644934500000|2022-02-15 14:15:00|3339.5|3334.5|3338|3334.5|3339.5|3335|3338|3333|0
1644934800000|2022-02-15 14:20:00|3338.5|3335|3340|3336|3340.5|3337|3338|3334.5|2
1644935100000|2022-02-15 14:25:00|3339.5|3335.5|3336|3331|3339.5|3335.5|3336|3331|0
1644935400000|2022-02-15 14:30:00|3337.5|3331.5|3346|3342|3346.5|3342.5|3337.5|3331.5|13
1644935700000|2022-02-15 14:35:00|3345|3341.5|3346|3339.5|3346|3342.5|3345|3338.5|0
1644936000000|2022-02-15 14:40:00|3345|3340|3341|3335|3345|3340|3341|3334|3
1644936300000|2022-02-15 14:45:00|3340.5|3334.5|3334|3327.5|3340.5|3337|3334|3327.5|0
1644936600000|2022-02-15 14:50:00|3333|3326.5|3335.5|3332|3335.5|3332|3331|3325|0
1644936900000|2022-02-15 14:55:00|3336|3331.5|3340|3336.5|3340.5|3337|3336|3331|4
1644937200000|2022-02-15 15:00:00|3340.5|3336|3341.5|3337.5|3342.5|3339|3340|3335|0
1644937500000|2022-02-15 15:05:00|3342|3338|3343|3337.5|3344.5|3342|3342|3337.5|5
1644937800000|2022-02-15 15:10:00|3342.5|3337|3339|3335|3342.5|3337.5|3339|3333.5|0
1644938100000|2022-02-15 15:15:00|3339.5|3335.5|3341.5|3336.5|3342|3339|3339.5|3335.5|0
1644938400000|2022-02-15 15:20:00|3340.5|3336|3335.5|3331.5|3340.5|3336.5|3335.5|3330.5|4
1644938700000|2022-02-15 15:25:00|3335|3331|3337|3333|3337|3333|3334.5|3329|1
1644939000000|2022-02-15 15:30:00|3337.5|3333.5|3339.5|3334.5|3340|3336|3337.5|3333.5|5
1644939300000|2022-02-15 15:35:00|3340|3335|3340|3336.5|3340|3336.5|3339.5|3334|0
1644939600000|2022-02-15 15:40:00|3340.5|3337|3344|3341|3344.5|3341.5|3340.5|3337|17
1644939900000|2022-02-15 15:45:00|3344.5|3340.5|3344|3340.5|3344.5|3340.5|3344|3338|0
1644940200000|2022-02-15 15:50:00|3345|3341|3347|3343|3347|3343|3344.5|3340|10
1644940500000|2022-02-15 15:55:00|3348.5|3343.5|3347|3341.5|3348.5|3345|3347|3341.5|1
1644940800000|2022-02-15 16:00:00||3341||3343||3343||3341|0
1644941100000|2022-02-15 16:05:00|3346.5|3343.5|3349.5|3345.5|3349.5|3345.5|3346.5|3343.5|1
1644941400000|2022-02-15 16:10:00|3349|3345|3347|3342.5|3349|3345|3347|3341.5|0
1644941700000|2022-02-15 16:15:00|3346.5|3342|3346|3341|3346.5|3343|3346|3340.5|0
1644942000000|2022-02-15 16:20:00|3346.5|3341.5|3346|3340.5|3346.5|3342.5|3346|3340|7
1644942300000|2022-02-15 16:25:00|3345.5|3340|3348.5|3332.5|3348.5|3342|3344|3332.5|3
1644942600000|2022-02-15 16:30:00|3349|3332|3356.5|3332.5|3356.5|3335|3348|3329.5|0
1644942900000|2022-02-15 16:35:00|3361|3333|3361|3336|3361|3336|3361|3333|0
1644943200000|2022-02-15 16:40:00|3361.5||3367||3367||3361.5||0
1644943500000|2022-02-15 16:45:00|3364|3333.5|3364.5|3332.5|3375.5|3333.5|3362.5|3323|0
1644944100000|2022-02-15 16:55:00||3329||3329.5||3331.5||3329|0
1644945300000|2022-02-15 17:15:00|3371|3322.5|3361.5|3322|3371|3326|3357|3322|0
1644945600000|2022-02-15 17:20:00|3369.5||3368.5||3369.5||3361.5||0
1644946200000|2022-02-15 17:30:00|3371||3370||3371||3360||0
1644946800000|2022-02-15 17:40:00|3369.5|3320|3368|3320.5|3369.5|3325.5|3358|3320|0
1644947100000|2022-02-15 17:45:00|3367.5|3313.5|3363|3313.5|3367.5|3313.5|3354.5|3313.5|0
1644947400000|2022-02-15 17:50:00|3356.5|3285.5|3362.5|3313.5|3363|3313.5|3356.5|3285.5|0
1644947700000|2022-02-15 17:55:00|3372.5|3304|3371.5|3313.5|3388.5|3313.5|3371.5|3304|0
1644948000000|2022-02-15 18:00:00|3371|3287.5|3371|3313.5|3371|3313.5|3371|3287.5|0
1644948600000|2022-02-15 18:10:00||3314||3321||3321||3314|0
1644949500000|2022-02-15 18:25:00|3373|3293.5|3373|3321|3373|3321|3373|3293.5|0
1644949800000|2022-02-15 18:30:00|3382.5||3374.5||3382.5||3374.5||0
1644951300000|2022-02-15 18:55:00|3384||3376||3384||3376||0
1644951900000|2022-02-15 19:05:00|3385.5||3375.5||3385.5||3375.5||0
1644952800000|2022-02-15 19:20:00|3375|3294|3375|3321|3375|3321|3375|3294|0
1644953700000|2022-02-15 19:35:00|3374.5|3313|3374.5|3321|3374.5|3321|3374.5|3313|0
1644955800000|2022-02-15 20:10:00|3383||3370.5||3383||3370.5||0
1644956100000|2022-02-15 20:15:00|3396.5||3370.5||3396.5||3370.5||0
1644956700000|2022-02-15 20:25:00|3370|3292|3371.5|3321|3371.5|3321|3370|3292|0
1644957000000|2022-02-15 20:30:00|3381||3371||3381||3371||0
1644957300000|2022-02-15 20:35:00|3370.5|3311.5|3370.5|3321|3370.5|3321|3370.5|3311.5|0
1644957600000|2022-02-15 20:40:00|3369.5|3322.5|3368.5|3325|3370|3327|3368|3321|2
1644957900000|2022-02-15 20:45:00|3374|3325.5|3368|3325.5|3374|3325.5|3368|3325.5|0
1644958200000|2022-02-15 20:50:00|3374||3373.5||3374||3373.5||0
1644958500000|2022-02-15 20:55:00|3371||3371||3371||3371||0
1644994800000|2022-02-16 07:00:00|3397.5|3309|3402|3304|3422|3309|3394.5|3301|0
1644995100000|2022-02-16 07:05:00|3401.5|3315|3401.5|3320.5|3401.5|3320.5|3401.5|3315|0
1644995700000|2022-02-16 07:15:00|3401|3321|3392|3321|3401|3323|3392|3321|0
1644996000000|2022-02-16 07:20:00|3394.5||3379.5||3401.5||3379.5||0
1644996300000|2022-02-16 07:25:00|3379|3321.5|3379|3321.5|3379|3321.5|3379|3321.5|0
1644997200000|2022-02-16 07:40:00|3378|3322|3362.5|3331|3378|3332.5|3362|3322|0
1644997500000|2022-02-16 07:45:00||3322||3330||3330.5||3321.5|0
1644997800000|2022-02-16 07:50:00|3379.5|3322.5|3379.5|3323.5|3379.5|3326.5|3379.5|3321|0
1644998100000|2022-02-16 07:55:00|3379|3321.5|3374.5|3324.5|3379.5|3325|3373|3321|0
1644998400000|2022-02-16 08:00:00|3373|3342.5|3357.5|3350.5|3373|3359|3357.5|3339|0
1644998700000|2022-02-16 08:05:00|3356.5|3350|3355|3350|3356.5|3351|3352.5|3344.5|1
1644999000000|2022-02-16 08:10:00|3355.5|3350.5|3363|3351.5|3363|3354|3355.5|3350.5|0
1644999300000|2022-02-16 08:15:00|3363.5|3361|3364|3357.5|3364.5|3361|3363|3356|22
1644999600000|2022-02-16 08:20:00|3364.5|3358|3370|3364.5|3370.5|3366.5|3364|3357.5|0
1644999900000|2022-02-16 08:25:00|3370.5|3365|3362|3357|3370.5|3366.5|3361|3355|0
1645000200000|2022-02-16 08:30:00|3361|3356.5|3355|3350|3361|3356.5|3355|3349|0
1645000500000|2022-02-16 08:35:00|3355.5|3350.5|3356|3349.5|3356|3352|3355.5|3349.5|0
1645000800000|2022-02-16 08:40:00|3355|3349|3346|3340.5|3355|3350.5|3346|3340|0
1645001100000|2022-02-16 08:45:00|3346.5|3341|3350|3342.5|3350|3344|3346|3340.5|0
1645001400000|2022-02-16 08:50:00|3350.5|3343|3350|3345.5|3350.5|3347|3350|3343|0
1645001700000|2022-02-16 08:55:00|3350.5|3346|3351|3345.5|3352|3348|3350|3345|0
1645002000000|2022-02-16 09:00:00|3351.5|3346|3358|3351.5|3358|3354|3351.5|3344.5|0
1645002300000|2022-02-16 09:05:00|3357.5|3351|3347|3341.5|3357.5|3351|3347|3341|0
1645002600000|2022-02-16 09:10:00|3346|3342|3347|3343|3347.5|3344|3344|3338|0
1645002900000|2022-02-16 09:15:00|3346|3342.5|3344|3338.5|3346|3342.5|3344|3338|0
1645003200000|2022-02-16 09:20:00|3343.5|3338|3341|3335.5|3343.5|3340|3341|3334.5|0
1645003500000|2022-02-16 09:25:00|3341.5|3336|3341|3336.5|3341.5|3337|3341|3335|0
1645003800000|2022-02-16 09:30:00|3341.5|3337|3344|3338|3344|3340|3341|3337|0
1645004100000|2022-02-16 09:35:00|3343.5|3337.5|3342.5|3338.5|3343.5|3339|3342|3336|0
1645004400000|2022-02-16 09:40:00|3343|3338|3343|3337.5|3343|3339.5|3343|3337.5|0
1645004700000|2022-02-16 09:45:00|3343.5|3338|3344|3339|3344|3340|3343|3338|0
1645005000000|2022-02-16 09:50:00|3344.5|3339.5|3346|3341|3346|3342|3344.5|3339.5|0
1645005300000|2022-02-16 09:55:00|3346.5|3341.5|3347|3341.5|3347.5|3344|3346.5|3341.5|0
1645005600000|2022-02-16 10:00:00|3346.5|3341|3340|3335.5|3346.5|3341.5|3340|3334.5|0
1645005900000|2022-02-16 10:05:00|3340.5|3336|3342|3337.5|3342|3338.5|3340|3336|0
1645006200000|2022-02-16 10:10:00|3342.5|3338|3343|3338.5|3343|3339.5|3342|3337.5|0
1645006500000|2022-02-16 10:15:00|3342.5|3339|3341|3334.5|3342.5|3339|3341|3334.5|0
1645006800000|2022-02-16 10:20:00|3340|3334|3336|3330|3340|3334.5|3336|3329.5|0
1645007100000|2022-02-16 10:25:00|3335.5|3330.5|3334|3329|3335.5|3330.5|3334|3327.5|0
1645007400000|2022-02-16 10:30:00||3328.5||3328.5||3329.5||3327.5|0
1645007700000|2022-02-16 10:35:00|3333|3329|3333|3326.5|3333|3329.5|3333|3326.5|0
1645008000000|2022-02-16 10:40:00||3327||3328||3328.5||3327|0
1645008300000|2022-02-16 10:45:00||3328.5||3328.5||3329||3327.5|0
1645008600000|2022-02-16 10:50:00|3333.5|3329|3334|3329.5|3334|3330|3333|3329|0
1645008900000|2022-02-16 10:55:00|3334.5|3330|3336|3331|3336.5|3333|3334|3330|0
1645009200000|2022-02-16 11:00:00|3336.5|3331.5|3338|3333|3338.5|3335|3336.5|3331.5|4
1645009500000|2022-02-16 11:05:00|3338.5|3333.5|3340|3336|3340|3336|3338.5|3333.5|0
1645009800000|2022-02-16 11:10:00||3335.5||3334||3337||3334|0
1645010100000|2022-02-16 11:15:00||3334.5||3333.5||3335.5||3333.5|0
1645010400000|2022-02-16 11:20:00||3334||3333.5||3335||3333.5|0
1645010700000|2022-02-16 11:25:00|3339.5|3333|3336|3331.5|3339.5|3333.5|3336|3329.5|0
1645011000000|2022-02-16 11:30:00|3336.5|3331|3337|3333|3337|3333.5|3336.5|3330.5|0
1645011300000|2022-02-16 11:35:00|3337.5|3332.5|3337|3333.5|3337.5|3333.5|3337|3332.5|0
1645011600000|2022-02-16 11:40:00|3337.5|3333|3338|3333.5|3338|3334|3337|3333|0
1645011900000|2022-02-16 11:45:00|3338.5||3339||3339||3338||0
1645012200000|2022-02-16 11:50:00|3338.5|3333|3336|3330.5|3338.5|3333.5|3336|3329.5|0
1645012500000|2022-02-16 11:55:00|3335.5|3331|3334|3327.5|3335.5|3331|3334|3327.5|0
1645012800000|2022-02-16 12:00:00|3381|3326|3334.5|3329|3381|3330|3334.5|3292|0
1645013100000|2022-02-16 12:05:00||3328.5||3328||3329||3328|0
1645013400000|2022-02-16 12:10:00|3334|3327.5|3336|3332|3336|3332.5|3333.5|3327.5|0
1645013700000|2022-02-16 12:15:00|3335.5|3332.5|3336.5|3332.5|3337|3333.5|3335.5|3331.5|0
1645014000000|2022-02-16 12:20:00||3333||3330.5||3333||3330|0
1645014300000|2022-02-16 12:25:00||3331||3332.5||3333||3331|0
1645014600000|2022-02-16 12:30:00||3332||3331||3332||3330.5|0
1645014900000|2022-02-16 12:35:00|3335.5|3330.5|3333.5|3328|3335.5|3330.5|3333.5|3327.5|0
1645015200000|2022-02-16 12:40:00|3333|3327.5|3330.5|3324.5|3333|3328|3330.5|3324|3
1645015500000|2022-02-16 12:45:00|3331|3325|3330.5|3326.5|3331|3327.5|3330.5|3325|0
1645015800000|2022-02-16 12:50:00|3331|3327|3332.5|3328|3332.5|3328|3330.5|3326.5|2
1645016100000|2022-02-16 12:55:00|3333|3328.5|3335|3331|3335|3331|3333|3328.5|0
1645016400000|2022-02-16 13:00:00|3335.5|3331.5|3335.5|3331|3336|3332|3335.5|3330.5|0
1645016700000|2022-02-16 13:05:00||3330.5||3330||3330.5||3329|0
1645017000000|2022-02-16 13:10:00||3329.5||3331||3331||3329.5|0
1645017300000|2022-02-16 13:15:00||3330.5||3330.5||3331||3329.5|0
1645017600000|2022-02-16 13:20:00|3336|3331|3338|3334|3338|3334|3336|3331|0
1645017900000|2022-02-16 13:25:00|3337.5|3333.5|3339|3329.5|3339|3333.5|3337.5|3329.5|0
1645018200000|2022-02-16 13:30:00|3338.5|3329|3336.5|3331|3338.5|3332.5|3336.5|3329|0
1645018500000|2022-02-16 13:35:00||3330.5||3332||3332.5||3330.5|0
1645018800000|2022-02-16 13:40:00||3331.5||3330.5||3331.5||3330.5|0
1645019100000|2022-02-16 13:45:00|3336|3331|3333.5|3327.5|3336|3331|3333.5|3327.5|0
1645019400000|2022-02-16 13:50:00|3333|3327|3331.5|3326.5|3333|3328|3330.5|3325|0
1645019700000|2022-02-16 13:55:00|3331|3326|3327.5|3323.5|3331|3326|3325.5|3322.5|3
1645020000000|2022-02-16 14:00:00|3327|3323|3325|3321.5|3327.5|3323|3325|3319.5|0
1645020300000|2022-02-16 14:05:00|3325.5|3321|3327|3322.5|3327|3323.5|3325.5|3320.5|0
1645020600000|2022-02-16 14:10:00|3326.5|3322|3326.5|3318|3327|3322.5|3326|3317.5|0
1645020900000|2022-02-16 14:15:00|3327|3317.5|3328.5|3324|3329|3325|3327|3316.5|0
1645021200000|2022-02-16 14:20:00|3328|3323.5|3327.5|3321|3328|3324|3327.5|3321|0
1645021500000|2022-02-16 14:25:00||3321.5||3322.5||3323.5||3321.5|0
1645021800000|2022-02-16 14:30:00|3326.5|3322|3324|3320|3326.5|3322.5|3323.5|3318|0
1645022100000|2022-02-16 14:35:00|3323.5|3319.5|3318.5|3312.5|3324|3320|3318.5|3312.5|0
1645022400000|2022-02-16 14:40:00|3317.5|3312|3313.5|3308|3317.5|3312|3311.5|3305.5|0
1645022700000|2022-02-16 14:45:00|3313|3307.5|3311.5|3306.5|3313|3309|3311.5|3305.5|0
1645023000000|2022-02-16 14:50:00|3311|3307|3302.5|3297|3311|3307|3302.5|3296.5|0
1645023300000|2022-02-16 14:55:00|3303|3297.5|3308|3302.5|3308|3303|3302.5|3297.5|0
1645023600000|2022-02-16 15:00:00|3307.5|3303|3310.5|3306|3311|3307.5|3307.5|3301.5|0
1645023900000|2022-02-16 15:05:00|3311|3305.5|3310.5|3304.5|3311|3307.5|3310.5|3304|0
1645024200000|2022-02-16 15:10:00|3310|3304|3308.5|3302|3310|3305|3308.5|3302|0
1645024500000|2022-02-16 15:15:00|3307.5|3301.5|3306.5|3300.5|3307.5|3302.5|3306.5|3300|0
1645024800000|2022-02-16 15:20:00||3301||3301.5||3301.5||3300.5|1
1645025100000|2022-02-16 15:25:00|3307|3301|3306.5|3302.5|3307|3302.5|3305.5|3300|0
1645025400000|2022-02-16 15:30:00|3308|3302|3308.5|3304.5|3308.5|3305|3308|3301.5|6
1645025700000|2022-02-16 15:35:00|3309|3305|3308.5|3305|3309|3305|3308.5|3303.5|0
1645026000000|2022-02-16 15:40:00|3309|3305.5|3315.5|3311|3315.5|3312|3308.5|3305|0
1645026300000|2022-02-16 15:45:00|3316|3311.5|3317.5|3312|3317.5|3313.5|3316|3311.5|0
1645026600000|2022-02-16 15:50:00|3317|3312.5|3322.5|3319|3322.5|3319|3317|3312.5|1
1645026900000|2022-02-16 15:55:00|3322|3318.5|3321.5|3316.5|3323|3319.5|3321.5|3315.5|0
1645027200000|2022-02-16 16:00:00|3322|3316|3323.5|3319|3324|3319|3322|3316|0
1645027500000|2022-02-16 16:05:00|3324|3319.5|3327|3321.5|3327|3322.5|3324|3318|0
1645027800000|2022-02-16 16:10:00|3326.5|3322|3328|3323|3328.5|3325|3326.5|3322|2
1645028100000|2022-02-16 16:15:00|3327.5|3322.5|3327|3321|3327.5|3324|3327|3321|0
1645028400000|2022-02-16 16:20:00||3321.5||3320.5||3322||3320.5|0
1645028700000|2022-02-16 16:25:00|3325.5|3321|3333|3317.5|3333|3321.5|3324.5|3317.5|1
1645029000000|2022-02-16 16:30:00|3333.5|3317|3336|3310.5|3338|3318.5|3331.5|3310.5|0
1645029300000|2022-02-16 16:35:00|3339|3310|3334.5|3310.5|3340|3315|3331.5|3307|0
1645029600000|2022-02-16 16:40:00|3336.5|3307|3340.5|3302|3340.5|3307|3336.5|3302|0
1645030200000|2022-02-16 16:50:00|3337.5|3303.5|3337.5|3303.5|3337.5|3303.5|3337.5|3303.5|0
1645031100000|2022-02-16 17:05:00|3347.5||3337.5||3347.5||3337.5||0
1645031400000|2022-02-16 17:10:00|3337|3304|3337|3304.5|3337|3304.5|3337|3304|0
1645031700000|2022-02-16 17:15:00|3336|3301.5|3336|3302|3336|3302|3336|3301.5|0
1645032600000|2022-02-16 17:30:00||3295||3296||3296||3295|0
1645033800000|2022-02-16 17:50:00|3343||3342||3343||3342||0
1645037700000|2022-02-16 18:55:00|3369.5|3276|3345.5|3294|3369.5|3294|3345|3275|0
1645038000000|2022-02-16 19:00:00|3347|3294.5|3350.5|3294.5|3371|3294.5|3347|3294|0
1645038300000|2022-02-16 19:05:00|3351|3300.5|3354.5|3302|3361.5|3302|3349|3299|0
1645038600000|2022-02-16 19:10:00|3353|3301|3348|3299.5|3354.5|3301|3348|3289|0
1645038900000|2022-02-16 19:15:00|3349.5|3301|3352|3299|3355|3301|3349.5|3297|0
1645039200000|2022-02-16 19:20:00|3353|3299.5|3354|3304.5|3355|3304.5|3353|3299.5|0
1645039500000|2022-02-16 19:25:00|3355|3305.5|3357|3306.5|3357|3306.5|3355|3305.5|0
1645039800000|2022-02-16 19:30:00|3358|3307|3360.5|3314|3362.5|3314|3358|3307|0
1645040100000|2022-02-16 19:35:00|3360|3313|3359.5|3309.5|3360|3313|3359.5|3309.5|0
1645040400000|2022-02-16 19:40:00|3359|3310|3355.5|3310|3359|3310|3355.5|3310|0
1645040700000|2022-02-16 19:45:00|3358|3301|3355.5|3306.5|3358|3306.5|3355.5|3301|0
1645041300000|2022-02-16 19:55:00|3358.5|3307|3359|3308|3359|3308|3356.5|3307|0
1645041600000|2022-02-16 20:00:00||3308.5||3310||3310||3308.5|0
1645041900000|2022-02-16 20:05:00|3358.5|3310.5|3358.5|3311|3358.5|3311|3358.5|3310.5|0
1645044900000|2022-02-16 20:55:00|3358|3311.5|3357.5|3315|3358|3315|3357.5|3311.5|0
1645081200000|2022-02-17 07:00:00|3345|3257|3371|3230|3371|3265|3345|3230|0
1645081500000|2022-02-17 07:05:00|3369.5|3231|3369.5|3231|3369.5|3231|3369.5|3231|0
1645081800000|2022-02-17 07:10:00|3368|3230|3368|3231|3368|3231|3368|3230|0
1645082100000|2022-02-17 07:15:00|3366.5||3366.5||3366.5||3366.5||0
1645082400000|2022-02-17 07:20:00|3368|3250|3365.5|3272.5|3368|3272.5|3365.5|3250|0
1645082700000|2022-02-17 07:25:00|3365|3273|3363|3275|3365|3275|3363|3273|0
1645083000000|2022-02-17 07:30:00|3362|3275.5|3362|3275.5|3362|3275.5|3362|3275.5|0
1645083300000|2022-02-17 07:35:00|3361.5|3276|3360.5|3277.5|3361.5|3277.5|3360.5|3276|0
1645083600000|2022-02-17 07:40:00|3360|3278|3360|3278|3360|3278|3360|3278|0
1645083900000|2022-02-17 07:45:00|3359.5|3278.5|3359.5|3278.5|3359.5|3278.5|3359.5|3278.5|0
1645084200000|2022-02-17 07:50:00|3359|3279|3359|3279|3359|3279|3359|3279|0
1645084500000|2022-02-17 07:55:00|3358.5|3279.5|3341.5|3300.5|3359|3301.5|3341.5|3279|0
1645084800000|2022-02-17 08:00:00|3336|3304.5|3332|3326|3338|3328.5|3331|3304.5|0
1645085100000|2022-02-17 08:05:00|3331|3326.5|3333.5|3329.5|3333.5|3329.5|3331|3324|0
1645085400000|2022-02-17 08:10:00|3334|3330|3340.5|3335.5|3341|3337.5|3334|3330|0
1645085700000|2022-02-17 08:15:00|3340|3335|3336.5|3329.5|3340|3335.5|3336.5|3329.5|0
1645086000000|2022-02-17 08:20:00|3337|3330|3337.5|3332.5|3337.5|3333.5|3337|3330|0
1645086300000|2022-02-17 08:25:00|3338|3333|3332.5|3328.5|3339|3335|3329.5|3323.5|0
1645086600000|2022-02-17 08:30:00|3333|3329.5|3335.5|3330.5|3338|3334.5|3332.5|3329.5|1
1645086900000|2022-02-17 08:35:00|3335|3330|3334.5|3329|3335|3331.5|3331.5|3325|0
1645087200000|2022-02-17 08:40:00||3329.5||3329||3331||3328|0
1645087500000|2022-02-17 08:45:00|3335|3329.5|3333.5|3328.5|3335.5|3331.5|3331.5|3325.5|0
1645087800000|2022-02-17 08:50:00|3334|3328|3336|3332|3336|3332.5|3331.5|3326|0
1645088100000|2022-02-17 08:55:00|3335.5|3332.5|3334.5|3329|3336|3332.5|3334.5|3328.5|0
1645088400000|2022-02-17 09:00:00|3335|3328.5|3330.5|3327|3336.5|3333|3330.5|3327|0
1645088700000|2022-02-17 09:05:00|3330|3327.5|3331.5|3326.5|3333|3329.5|3329.5|3325.5|5
1645089000000|2022-02-17 09:10:00|3331|3327|3328.5|3322|3331|3327.5|3328.5|3322|0
1645089300000|2022-02-17 09:15:00|3328|3322.5|3325|3319.5|3328|3323.5|3325|3319|0
1645089600000|2022-02-17 09:20:00||3320||3321.5||3321.5||3320|0
1645089900000|2022-02-17 09:25:00|3326.5|3321|3324.5|3319|3326.5|3324|3324.5|3319|3
1645090200000|2022-02-17 09:30:00|3324|3318.5|3323.5|3317|3324|3318.5|3323.5|3316.5|0
1645090500000|2022-02-17 09:35:00|3322.5|3316.5|3318.5|3314.5|3322.5|3317|3318.5|3312.5|0
1645090800000|2022-02-17 09:40:00|3319|3314|3315.5|3310.5|3319.5|3314.5|3315.5|3309|0
1645091100000|2022-02-17 09:45:00|3314.5|3310|3309.5|3303|3314.5|3311|3309.5|3302.5|0
1645091400000|2022-02-17 09:50:00||3302.5||3304||3305||3302.5|0
1645091700000|2022-02-17 09:55:00|3310|3303.5|3310.5|3307|3311|3307.5|3310|3303|0
1645092000000|2022-02-17 10:00:00|3311|3307.5|3315.5|3311.5|3316|3312|3310.5|3306.5|0
1645092300000|2022-02-17 10:05:00|3316|3312|3316|3312.5|3317|3313.5|3316|3311|4
1645092600000|2022-02-17 10:10:00|3315.5|3313|3317|3313|3317|3313.5|3315.5|3312|1
1645092900000|2022-02-17 10:15:00|3316.5|3313.5|3317.5|3311|3318|3313.5|3316.5|3311|0
1645093200000|2022-02-17 10:20:00|3317|3310.5|3315.5|3311.5|3317|3312|3315.5|3310|0
1645093500000|2022-02-17 10:25:00|3316|3312|3315.5|3309.5|3316|3312|3315.5|3309.5|0
1645093800000|2022-02-17 10:30:00||3309||3310.5||3311.5||3309|0
1645094100000|2022-02-17 10:35:00||3311||3310.5||3311.5||3309.5|0
1645094400000|2022-02-17 10:40:00||3310||3311.5||3311.5||3310|0
1645094700000|2022-02-17 10:45:00|3316|3311|3318|3313.5|3318|3314|3315.5|3310|0
1645095000000|2022-02-17 10:50:00|3318.5|3314|3324.5|3321|3325|3321.5|3318.5|3314|0
1645095300000|2022-02-17 10:55:00||3320.5||3319||3321||3319|0
1645095600000|2022-02-17 11:00:00|3324|3318.5|3321.5|3316.5|3324|3318.5|3321.5|3315|0
1645095900000|2022-02-17 11:05:00|3321|3316|3319.5|3313.5|3321|3316|3319.5|3313.5|0
1645096200000|2022-02-17 11:10:00|3319|3313|3318.5|3312.5|3319|3314|3318.5|3312|0
1645096500000|2022-02-17 11:15:00|3318|3312|3316.5|3310|3318|3312|3316.5|3309.5|0
1645096800000|2022-02-17 11:20:00|3316|3309.5|3313.5|3307.5|3316|3310.5|3313.5|3307.5|0
1645097100000|2022-02-17 11:25:00|3313|3307|3311.5|3305.5|3313|3307.5|3311.5|3305|0
1645097400000|2022-02-17 11:30:00||3306||3306.5||3308||3306|0
1645097700000|2022-02-17 11:35:00||3307||3306.5||3307||3306.5|0
1645098000000|2022-02-17 11:40:00|3312|3306|3313.5|3308.5|3313.5|3309|3312|3306|0
1645098300000|2022-02-17 11:45:00||3308||3307.5||3308||3307.5|0
1645098600000|2022-02-17 11:50:00||3308||3309||3309.5||3308|0
1645098900000|2022-02-17 11:55:00|3314|3308.5|3314.5|3310|3315|3311.5|3314|3308.5|0
1645099200000|2022-02-17 12:00:00|3323.5|3309|3317.5|3313|3323.5|3313|3317.5|3309|0
1645099500000|2022-02-17 12:05:00||3312.5||3312.5||3314||3311.5|0
1645099800000|2022-02-17 12:10:00|3317|3313|3315.5|3310|3317|3313|3315.5|3309.5|0
1645100100000|2022-02-17 12:15:00||3310.5||3310.5||3310.5||3309.5|0
1645100400000|2022-02-17 12:20:00|3316|3311|3316.5|3312.5|3316.5|3313|3315.5|3311|0
1645100700000|2022-02-17 12:25:00|3317|3313|3318.5|3313|3318.5|3313.5|3317|3313|0
1645101000000|2022-02-17 12:30:00||3312.5||3312||3313||3312|0
1645101300000|2022-02-17 12:35:00||3312.5||3314.5||3314.5||3312|0
1645101600000|2022-02-17 12:40:00|3319|3315|3320|3317|3320|3317.5|3318.5|3315|0
1645101900000|2022-02-17 12:45:00|3321|3316.5|3321|3316|3321.5|3318|3321|3316|1
1645102200000|2022-02-17 12:50:00||3315.5||3315.5||3315.5||3315.5|0
1645102500000|2022-02-17 12:55:00||3316||3316||3316.5||3316|0
1645102800000|2022-02-17 13:00:00|3321.5|3316.5|3321.5|3316|3323|3319.5|3321.5|3315.5|0
1645103100000|2022-02-17 13:05:00|3320.5|3315.5|3314.5|3309.5|3320.5|3315.5|3314.5|3308|1
1645103400000|2022-02-17 13:10:00|3314|3310|3312.5|3307|3314|3310|3312.5|3306.5|0
1645103700000|2022-02-17 13:15:00|3312|3306.5|3311.5|3305|3312|3307|3311.5|3304.5|0
1645104000000|2022-02-17 13:20:00|3310.5|3304.5|3309.5|3305.5|3310.5|3306|3308.5|3302.5|0
1645104300000|2022-02-17 13:25:00|3310|3306|3316|3305.5|3316|3309.5|3309.5|3305|0
1645104600000|2022-02-17 13:30:00|3315.5|3305|3315|3310.5|3316|3311.5|3315|3305|0
1645104900000|2022-02-17 13:35:00||3310||3309.5||3311||3309.5|0
1645105200000|2022-02-17 13:40:00|3314.5|3309|3307|3300.5|3314.5|3310|3307|3300|0
1645105500000|2022-02-17 13:45:00|3306|3300|3304|3298.5|3306|3301|3304|3298|5
1645105800000|2022-02-17 13:50:00|3304.5|3299|3303|3297|3304.5|3301|3303|3296.5|0
1645106100000|2022-02-17 13:55:00|3302|3297.5|3302|3297.5|3302.5|3299|3302|3295.5|0
1645106400000|2022-02-17 14:00:00|3302.5|3298|3306|3301.5|3306|3302.5|3302.5|3298|0
1645106700000|2022-02-17 14:05:00||3302||3301.5||3302||3300.5|0
1645107000000|2022-02-17 14:10:00|3306.5|3302|3310|3305|3311.5|3307|3306|3301.5|4
1645107300000|2022-02-17 14:15:00|3310.5|3305.5|3307.5|3303|3311.5|3307.5|3307.5|3303|0
1645107600000|2022-02-17 14:20:00|3308|3302.5|3307.5|3303|3308|3304.5|3307.5|3302|0
1645107900000|2022-02-17 14:25:00|3308|3302.5|3304|3298|3308|3302.5|3304|3259.5|0
1645108200000|2022-02-17 14:30:00|3303.5|3298.5|3300|3295.5|3303.5|3299|3297|3294|11
1645108500000|2022-02-17 14:35:00|3300.5|3296|3301|3296.5|3301|3297.5|3299.5|3293.5|11
1645108800000|2022-02-17 14:40:00|3300.5|3297|3297|3291|3300.5|3297|3297|3290.5|0
1645109100000|2022-02-17 14:45:00|3296.5|3291.5|3293|3287|3296.5|3291.5|3293|3286.5|1
1645109400000|2022-02-17 14:50:00|3292|3286.5|3284|3281.5|3292|3287|3282|3279.5|2
1645109700000|2022-02-17 14:55:00|3285|3281|3286|3281|3286|3283.5|3285|3279.5|21
1645110000000|2022-02-17 15:00:00|3286.5|3281.5|3291|3285.5|3291.5|3287.5|3286.5|3280|0
1645110300000|2022-02-17 15:05:00|3290.5|3285|3290|3285.5|3290.5|3286.5|3286.5|3283|2
1645110600000|2022-02-17 15:10:00|3290.5|3284.5|3291.5|3288|3291.5|3288|3290.5|3284|0
1645110900000|2022-02-17 15:15:00|3291|3287.5|3284|3277.5|3291.5|3288|3284|3277.5|0
1645111200000|2022-02-17 15:20:00|3283.5|3277|3280.5|3275.5|3283.5|3278.5|3280.5|3274.5|3
1645111500000|2022-02-17 15:25:00|3279.5|3276|3280.5|3274.5|3280.5|3276.5|3279.5|3274|5
1645111800000|2022-02-17 15:30:00|3281|3274|3280.5|3275.5|3281|3277|3280.5|3273.5|0
1645112100000|2022-02-17 15:35:00|3281|3276|3281.5|3278|3281.5|3278|3281|3275.5|0
1645112400000|2022-02-17 15:40:00|3282|3278.5|3283.5|3280|3283.5|3280|3281.5|3276.5|0
1645112700000|2022-02-17 15:45:00|3283|3279.5|3280|3273|3283|3279.5|3280|3273|1
1645113000000|2022-02-17 15:50:00|3279.5|3273.5|3279|3274|3279.5|3274.5|3279|3272.5|0
1645113300000|2022-02-17 15:55:00|3279.5|3274.5|3281|3278|3282|3278.5|3279|3274|1
1645113600000|2022-02-17 16:00:00|3280.5|3277.5|3280.5|3276.5|3281|3278|3280.5|3276.5|0
1645113900000|2022-02-17 16:05:00|3281|3277|3281|3277.5|3281.5|3278|3280.5|3277|1
1645114200000|2022-02-17 16:10:00|3281.5|3278|3283|3279|3283|3279.5|3281|3277.5|0
1645114500000|2022-02-17 16:15:00|3283.5|3279.5|3285|3281|3285|3281.5|3283.5|3279|0
1645114800000|2022-02-17 16:20:00|3284|3279.5|3283.5|3279.5|3284|3280|3283.5|3279.5|4
1645115100000|2022-02-17 16:25:00|3284|3278.5|3323.5|3277|3326.5|3281|3284|3277|3
1645115400000|2022-02-17 16:30:00|3323|3276.5|3299.5|3272|3323|3287|3291|3261.5|15
1645116000000|2022-02-17 16:40:00|3306.5|3262.5|3294|3274.5|3306.5|3274.5|3294|3262.5|0
1645116300000|2022-02-17 16:45:00|3293.5|3274|3308|3279.5|3310|3279.5|3291.5|3263.5|0
1645116600000|2022-02-17 16:50:00|3307.5|3280|3311.5|3269.5|3311.5|3280.5|3296|3269.5|0
1645116900000|2022-02-17 16:55:00||3230.5||3269.5||3269.5||3230.5|0
1645117200000|2022-02-17 17:00:00|3311|3261|3309.5|3268|3326.5|3268|3307.5|3230.5|0
1645117800000|2022-02-17 17:10:00|3309|3264.5|3308.5|3265|3309|3265|3308.5|3264.5|0
1645119900000|2022-02-17 17:45:00|3308||3306||3308||3306||0
1645120200000|2022-02-17 17:50:00|3305.5||3306||3306||3305.5||0
1645120800000|2022-02-17 18:00:00|3326.5|3249|3308|3258|3326.5|3259.5|3307.5|3230.5|0
1645121100000|2022-02-17 18:05:00|3307.5||3307||3307.5||3307||0
1645121400000|2022-02-17 18:10:00|3306.5|3259|3305|3259|3306.5|3259|3305|3259|0
1645121700000|2022-02-17 18:15:00|3304.5||3304.5||3304.5||3304.5||0
1645122000000|2022-02-17 18:20:00|3304|3230.5|3304|3259|3304|3259|3304|3230.5|0
1645122600000|2022-02-17 18:30:00|3303|3260|3303|3260|3303|3260|3303|3260|0
1645123200000|2022-02-17 18:40:00|3302.5|3261|3302|3259|3302.5|3261|3302|3258.5|0
1645124700000|2022-02-17 19:05:00|3301.5||3301.5||3301.5||3301.5||0
1645125000000|2022-02-17 19:10:00|3301||3300||3301||3297.5||0
1645125300000|2022-02-17 19:15:00|3301||3300.5||3301||3299.5||0
1645125600000|2022-02-17 19:20:00|3300||3299.5||3300||3299.5||0
1645125900000|2022-02-17 19:25:00|3299||3299||3299||3299||0
1645126200000|2022-02-17 19:30:00|3298.5|3256.5|3297.5|3257|3298.5|3257|3297.5|3256.5|0
1645126500000|2022-02-17 19:35:00|3297|3253.5|3296.5|3254|3297|3254|3296.5|3253.5|0
1645126800000|2022-02-17 19:40:00|3296|3254.5|3293.5|3252.5|3296|3254.5|3293.5|3252.5|0
1645128000000|2022-02-17 20:00:00|3293|3253|3288|3249|3293|3253|3288|3230.5|0
1645128600000|2022-02-17 20:10:00|3287.5|3240.5|3283|3242|3287.5|3242|3283|3240.5|0
1645129200000|2022-02-17 20:20:00|3286.5||3285.5||3286.5||3285.5||0
1645129500000|2022-02-17 20:25:00||3242.5||3242.5||3242.5||3242.5|0
1645129800000|2022-02-17 20:30:00||3243||3249||3251.5||3242|0
1645130100000|2022-02-17 20:35:00||3250||3250||3250||3250|0
1645131000000|2022-02-17 20:50:00|3285|3241.5|3285|3244|3285|3244|3285|3241.5|0
1645131300000|2022-02-17 20:55:00|3285.5|3230.5|3285.5|3244|3285.5|3244|3285.5|3230.5|0
1645167600000|2022-02-18 07:00:00|3294.5|3250.5|3294.5|3228.5|3294.5|3250.5|3294.5|3228.5|0
1645167900000|2022-02-18 07:05:00||3229||3266||3266||3229|0
1645169400000|2022-02-18 07:30:00||3266.5||3266.5||3266.5||3266.5|0
1645170900000|2022-02-18 07:55:00|3294|3267|3291|3266.5|3294|3267|3280.5|3266.5|0
1645171200000|2022-02-18 08:00:00|3290|3267.5|3273|3266|3294|3269.5|3273|3266|0
1645171500000|2022-02-18 08:05:00|3272.5|3265.5|3268.5|3265|3272.5|3266|3268|3260.5|0
1645171800000|2022-02-18 08:10:00|3269|3263|3272|3267|3272|3267|3268.5|3261|2
1645172100000|2022-02-18 08:15:00|3272.5|3267.5|3266|3259|3274|3271|3266|3259|10
1645172400000|2022-02-18 08:20:00|3265|3258.5|3271|3265|3271|3265|3265|3258.5|0
1645172700000|2022-02-18 08:25:00|3271.5|3265.5|3278|3273|3278|3273|3271|3265.5|0
1645173000000|2022-02-18 08:30:00|3278.5|3272.5|3278.5|3274|3279|3274|3276|3269|0
1645173300000|2022-02-18 08:35:00|3279|3274.5|3281.5|3278|3282|3279|3278.5|3274|0
1645173600000|2022-02-18 08:40:00|3282.5|3278.5|3284|3278.5|3284.5|3280.5|3282.5|3278|1
1645173900000|2022-02-18 08:45:00|3283.5|3279|3283|3276|3283.5|3280|3283|3276|0
1645174200000|2022-02-18 08:50:00|3282|3276.5|3281|3276.5|3282|3277.5|3281|3274.5|0
1645174500000|2022-02-18 08:55:00|3281.5|3277|3279|3275|3281.5|3277.5|3279|3272.5|0
1645174800000|2022-02-18 09:00:00|3278.5|3274.5|3278|3272|3278.5|3275|3278|3271.5|0
1645175100000|2022-02-18 09:05:00|3277.5|3271.5|3275|3271.5|3277.5|3272|3275|3268.5|0
1645175400000|2022-02-18 09:10:00|3275.5|3272|3271|3265.5|3275.5|3272|3271|3264.5|0
1645175700000|2022-02-18 09:15:00|3270.5|3265|3272|3266.5|3272|3267|3270|3263.5|0
1645176000000|2022-02-18 09:20:00|3272.5|3267|3273|3268.5|3273|3269|3272.5|3266|3
1645176300000|2022-02-18 09:25:00|3273.5|3269|3277|3273|3277|3273.5|3273|3269|0
1645176600000|2022-02-18 09:30:00|3277.5|3272.5|3278|3274|3278.5|3275|3277.5|3271.5|0
1645176900000|2022-02-18 09:35:00|3278.5|3274.5|3278|3272.5|3279.5|3275.5|3278|3271.5|0
1645177200000|2022-02-18 09:40:00||3272||3273.5||3274.5||3272|0
1645177500000|2022-02-18 09:45:00|3278.5|3274|3278|3271.5|3278.5|3275.5|3278|3271.5|0
1645177800000|2022-02-18 09:50:00|3277.5|3271|3277|3271|3277.5|3273|3277|3270.5|0
1645178100000|2022-02-18 09:55:00||3271.5||3272||3274||3271|0
1645178400000|2022-02-18 10:00:00|3276.5|3272.5|3275|3268.5|3276.5|3272.5|3275|3268.5|0
1645178700000|2022-02-18 10:05:00|3274.5|3268|3269|3263|3274.5|3268|3269|3262.5|0
1645179000000|2022-02-18 10:10:00|3268.5|3262.5|3266|3261|3268.5|3262.5|3266|3260|0
1645179300000|2022-02-18 10:15:00|3266.5|3261.5|3267|3262.5|3267|3263.5|3266|3261.5|0
1645179600000|2022-02-18 10:20:00|3267.5|3263|3270|3265|3270|3265.5|3267.5|3263|0
1645179900000|2022-02-18 10:25:00|3270.5|3266.5|3272|3268|3272.5|3269|3270.5|3266.5|0
1645180200000|2022-02-18 10:30:00|3272.5|3268.5|3277|3272|3277|3273|3272.5|3268|0
1645180500000|2022-02-18 10:35:00|3276|3272.5|3275|3269.5|3276|3272.5|3275|3268|0
1645180800000|2022-02-18 10:40:00|3274|3269|3274|3268|3274|3270|3274|3268|0
1645181100000|2022-02-18 10:45:00||3268.5||3269.5||3270||3267.5|0
1645181400000|2022-02-18 10:50:00|3273|3269|3272|3268|3273|3269|3272|3266|0
1645181700000|2022-02-18 10:55:00|3272.5|3268.5|3273|3267.5|3273|3269.5|3272.5|3267|0
1645182000000|2022-02-18 11:00:00|3273.5|3268|3275|3272|3275.5|3272|3273.5|3268|0
1645182300000|2022-02-18 11:05:00|3275.5|3272.5|3276|3272|3276|3272.5|3275.5|3272|0
1645182600000|2022-02-18 11:10:00||3270.5||3270||3270.5||3269.5|1
1645182900000|2022-02-18 11:15:00||3270.5||3270.5||3272||3270.5|0
1645183200000|2022-02-18 11:20:00|3275.5|3271|3275|3268.5|3275.5|3271|3275|3268.5|0
1645183500000|2022-02-18 11:25:00|3274.5|3268|3274|3268.5|3274.5|3269|3274|3268|0
1645183800000|2022-02-18 11:30:00|3273.5|3269|3272|3265.5|3273.5|3269|3272|3265.5|0
1645184100000|2022-02-18 11:35:00||3265||3265||3265||3265|0
1645184400000|2022-02-18 11:40:00|3271.5|3264.5|3271|3265|3271.5|3265|3271|3264.5|0
1645184700000|2022-02-18 11:45:00|3270|3264.5|3269|3262.5|3270|3265|3269|3262.5|0
1645185000000|2022-02-18 11:50:00|3268.5|3262|3268|3262.5|3268.5|3264|3268|3261.5|0
1645185300000|2022-02-18 11:55:00|3267.5|3262|3264|3260|3267.5|3262.5|3263.5|3259.5|1
1645185600000|2022-02-18 12:00:00|3267.5|3259.5|3278.5|3230|3301|3260|3267|3228.5|0
1645185900000|2022-02-18 12:05:00|3278|3232.5|3266.5|3260.5|3278.5|3262.5|3266.5|3232.5|6
1645186200000|2022-02-18 12:10:00||3261||3260||3261||3259.5|0
1645186500000|2022-02-18 12:15:00||3260.5||3260.5||3261.5||3260.5|0
1645186800000|2022-02-18 12:20:00|3264.5|3261|3266|3261|3266|3261.5|3264|3260|1
1645187100000|2022-02-18 12:25:00|3265.5|3261.5|3265.5|3261|3266|3262|3265.5|3260.5|0
1645187400000|2022-02-18 12:30:00||3260.5||3260||3260.5||3259.5|0
1645187700000|2022-02-18 12:35:00||3260.5||3259||3260.5||3259|0
1645188000000|2022-02-18 12:40:00||3259.5||3259||3260||3259|0
1645188300000|2022-02-18 12:45:00|3265|3259.5|3263.5|3258|3265|3259.5|3263.5|3257.5|0
1645188600000|2022-02-18 12:50:00||3258.5||3258.5||3258.5||3258|0
1645188900000|2022-02-18 12:55:00|3264|3259|3264|3259|3264|3259.5|3264|3259|0
1645189200000|2022-02-18 13:00:00|3263.5|3259.5|3263.5|3260|3264|3260.5|3263.5|3259.5|0
1645189500000|2022-02-18 13:05:00|3264|3260.5|3262.5|3256.5|3265|3261|3262.5|3256.5|0
1645189800000|2022-02-18 13:10:00|3262|3257|3256.5|3250|3262|3257|3256.5|3250|0
1645190100000|2022-02-18 13:15:00|3255.5|3249.5|3254.5|3248.5|3255.5|3251|3254.5|3248|0
1645190400000|2022-02-18 13:20:00|3254|3248|3248.5|3242.5|3254|3248|3248.5|3242|0
1645190700000|2022-02-18 13:25:00|3247.5|3243|3238.5|3234.5|3247.5|3243|3238.5|3233|4
1645191000000|2022-02-18 13:30:00|3237.5|3234|3233.5|3229|3237.5|3234.5|3228.5|3222.5|6
1645191300000|2022-02-18 13:35:00|3234|3230|3238.5|3234.5|3238.5|3235|3234|3230|0
1645191600000|2022-02-18 13:40:00|3239|3234|3241.5|3237|3241.5|3238|3239|3233.5|0
1645191900000|2022-02-18 13:45:00|3241|3236.5|3240.5|3235|3241|3237|3240.5|3234|0
1645192200000|2022-02-18 13:50:00|3241|3234.5|3243.5|3239|3244|3240.5|3241|3234.5|2
1645192500000|2022-02-18 13:55:00||3239.5||3237.5||3240||3237.5|0
1645192800000|2022-02-18 14:00:00|3244|3238|3247.5|3242.5|3248|3243|3243.5|3238|0
1645193100000|2022-02-18 14:05:00|3247|3243|3245.5|3239|3247|3244|3245.5|3239|1
1645193400000|2022-02-18 14:10:00|3244.5|3239.5|3242.5|3236|3244.5|3240|3242.5|3236|0
1645193700000|2022-02-18 14:15:00|3242|3236.5|3238|3233.5|3242|3237.5|3238|3233.5|0
1645194000000|2022-02-18 14:20:00|3237.5|3233|3234|3230.5|3237.5|3233.5|3231.5|3228.5|11
1645194300000|2022-02-18 14:25:00|3234.5|3231|3235.5|3231.5|3236|3232.5|3234.5|3228|0
1645194600000|2022-02-18 14:30:00|3236|3232|3230|3224|3238.5|3234.5|3230|3224|1
1645194900000|2022-02-18 14:35:00|3229|3224.5|3231|3224.5|3232.5|3229|3229|3222.5|0
1645195200000|2022-02-18 14:40:00|3230.5|3224|3227|3221.5|3230.5|3225|3227|3220|1
1645195500000|2022-02-18 14:45:00|3227.5|3222|3230|3226.5|3230|3226.5|3227|3222|0
1645195800000|2022-02-18 14:50:00|3230.5|3227|3244.5|3240.5|3244.5|3240.5|3230.5|3227|0
1645196100000|2022-02-18 14:55:00|3245|3241|3242|3232|3245|3241.5|3241.5|3232|0
1645196400000|2022-02-18 15:00:00|3241.5|3231.5|3237.5|3232|3241.5|3237|3237.5|3231.5|0
1645196700000|2022-02-18 15:05:00|3238|3232.5|3235.5|3230|3238|3234.5|3235.5|3229.5|1
1645197000000|2022-02-18 15:10:00|3236|3230.5|3235|3230.5|3236|3232.5|3234.5|3228.5|0
1645197300000|2022-02-18 15:15:00|3234.5|3231|3231.5|3228.5|3238.5|3234.5|3231.5|3227.5|0
1645197600000|2022-02-18 15:20:00|3233|3229|3232.5|3226.5|3233|3230.5|3232.5|3226.5|2
1645197900000|2022-02-18 15:25:00|3232|3227|3226|3223|3232|3228.5|3226|3222|41
1645198200000|2022-02-18 15:30:00|3225.5|3222.5|3225.5|3220|3225.5|3223|3225.5|3219|0
1645198500000|2022-02-18 15:35:00|3222|3220.5|3222.5|3218|3223|3221|3222|3217|2
1645198800000|2022-02-18 15:40:00|3221.5|3218.5|3221.5|3219|3221.5|3219|3220.5|3214.5|4
1645199100000|2022-02-18 15:45:00|3221|3218|3218|3212.5|3221.5|3218.5|3218|3210.5|4
1645199400000|2022-02-18 15:50:00|3218.5|3213|3219|3215.5|3219.5|3216|3218|3212.5|3
1645199700000|2022-02-18 15:55:00|3219.5|3215|3221|3216|3221.5|3218|3219.5|3214|0
1645200000000|2022-02-18 16:00:00|3220.5|3215.5|3212|3205|3220.5|3215.5|3212|3205|1
1645200300000|2022-02-18 16:05:00|3209|3205.5|3212|3205.5|3212|3209|3208|3204.5|10
1645200600000|2022-02-18 16:10:00|3211.5|3206|3213.5|3210|3213.5|3210|3211|3204.5|3
1645200900000|2022-02-18 16:15:00|3213|3208.5|3215|3211|3215|3211|3213|3208|5
1645201200000|2022-02-18 16:20:00|3215.5|3211.5|3217|3211.5|3218|3214.5|3215.5|3211|2
1645201500000|2022-02-18 16:25:00|3215.5|3211|3261|3205.5|3261.5|3211.5|3214.5|3205.5|4
1645201800000|2022-02-18 16:30:00|3259|3205|3240.5|3192.5|3261|3205|3219|3190.5|0
1645202100000|2022-02-18 16:35:00|3240|3193|3227.5|3207.5|3240|3207.5|3227|3193|0
1645202400000|2022-02-18 16:40:00|3250|3191|3249|3190|3250|3192.5|3249|3190|0
1645202700000|2022-02-18 16:45:00|3258.5|3190.5|3248.5|3190|3258.5|3191|3248.5|3190|0
1645203300000|2022-02-18 16:55:00|3248|3200|3247.5|3210|3263.5|3210|3247.5|3200|0
1645203600000|2022-02-18 17:00:00|3254||3246.5||3260||3246.5||0
1645203900000|2022-02-18 17:05:00|3260|3210.5|3234.5|3210|3260|3210.5|3234.5|3210|1
1645204200000|2022-02-18 17:10:00|3260|3210.5|3234.5|3210|3260|3210.5|3234.5|3210|0
1645204500000|2022-02-18 17:15:00|3243|3210.5|3242|3210.5|3243|3210.5|3242|3210.5|0
1645204800000|2022-02-18 17:20:00||3210||3210||3210||3210|0
1645205100000|2022-02-18 17:25:00|3261.5|3210.5|3241.5|3210|3261.5|3210.5|3241.5|3210|0
1645205400000|2022-02-18 17:30:00||3210.5||3210||3210.5||3210|0
1645205700000|2022-02-18 17:35:00|3260|3210.5|3241|3210.5|3260|3210.5|3241|3210.5|0
1645206000000|2022-02-18 17:40:00|3260||3240.5||3260||3240.5||0
1645208400000|2022-02-18 18:20:00|3240|3211|3231.5|3210.5|3240|3211|3231.5|3210.5|0
1645208700000|2022-02-18 18:25:00|3241||3230||3241||3230||0
1645209600000|2022-02-18 18:40:00|3240||3231.5||3240.5||3231.5||0
1645210200000|2022-02-18 18:50:00|3240|3211|3239|3211|3240|3211|3239|3211|0
1645211100000|2022-02-18 19:05:00|3238.5|3210.5|3235|3211|3238.5|3211|3235|3210.5|0
1645211400000|2022-02-18 19:10:00|3240.5||3235||3240.5||3235||0
1645211700000|2022-02-18 19:15:00|3241||3241||3241||3241||0
1645213200000|2022-02-18 19:40:00||3211.5||3212||3212||3211.5|0
1645215600000|2022-02-18 20:20:00|3240.5|3211.5|3240.5|3211.5|3240.5|3212|3240.5|3211.5|0
1645215900000|2022-02-18 20:25:00||3212||3211.5||3212||3211.5|0
1645216800000|2022-02-18 20:40:00|3240|3212|3235|3212|3241|3212|3233|3212|0
1645217100000|2022-02-18 20:45:00|3241|3211.5|3241|3212|3241|3212|3237|3211.5|0
1645217400000|2022-02-18 20:50:00|3240.5|3211.5|3232.5|3211.5|3240.5|3211.5|3232.5|3211.5|0
1645217700000|2022-02-18 20:55:00|3240.5|3212|3232.5|3211.5|3240.5|3212|3232.5|3211.5|0
1645426800000|2022-02-21 07:00:00|3278.5|3219.5|3282|3195.5|3290.5|3224|3278.5|3192|0
1645427100000|2022-02-21 07:05:00|3281.5|3196.5|3281.5|3204|3281.5|3204|3281.5|3196.5|0
1645427400000|2022-02-21 07:10:00||3196.5||3196.5||3204||3196.5|0
1645427700000|2022-02-21 07:15:00||3204||3196.5||3204||3196.5|0
1645428000000|2022-02-21 07:20:00||3204||3196.5||3204||3196.5|0
1645428900000|2022-02-21 07:35:00|3281|3197|3255.5|3224.5|3281|3227|3255|3197|0
1645429200000|2022-02-21 07:40:00|3280|3225|3256|3226|3280|3227|3255|3197|0
1645429500000|2022-02-21 07:45:00|3280|3197|3261.5|3209|3280.5|3232|3257|3196.5|0
1645429800000|2022-02-21 07:50:00|3279|3209.5|3269|3196.5|3280.5|3209.5|3261.5|3196.5|0
1645430100000|2022-02-21 07:55:00|3268.5|3197|3261.5|3220|3268.5|3220|3261|3196.5|0
1645430400000|2022-02-21 08:00:00|3267.5|3220.5|3239|3234|3282|3236|3239|3209|2
1645430700000|2022-02-21 08:05:00|3238.5|3232.5|3238|3232.5|3238.5|3234|3234|3227|10
1645431000000|2022-02-21 08:10:00|3237.5|3232|3230|3225|3237.5|3233|3230|3223|30
1645431300000|2022-02-21 08:15:00|3231|3225.5|3227|3220|3231|3227.5|3227|3219.5|1
1645431600000|2022-02-21 08:20:00|3226|3220.5|3223|3216.5|3226|3222|3223|3216.5|0
1645431900000|2022-02-21 08:25:00|3223.5|3216|3226|3219.5|3226.5|3222.5|3223|3215|1
1645432200000|2022-02-21 08:30:00|3226.5|3219|3230|3224.5|3231|3227.5|3226|3219|0
1645432500000|2022-02-21 08:35:00|3228.5|3224|3224.5|3221|3228.5|3224|3216.5|3210|0
1645432800000|2022-02-21 08:40:00|3225|3221.5|3219.5|3213.5|3225|3222.5|3219.5|3213|3
1645433100000|2022-02-21 08:45:00|3219|3213|3219.5|3212.5|3220|3217|3218.5|3212|1
1645433400000|2022-02-21 08:50:00|3218.5|3213|3214|3210|3218.5|3215|3213|3208|5
1645433700000|2022-02-21 08:55:00|3213|3209.5|3213|3208|3213|3210.5|3213|3207|0
1645434000000|2022-02-21 09:00:00|3213.5|3208.5|3209|3203|3213.5|3210.5|3209|3203|0
1645434300000|2022-02-21 09:05:00|3208|3203.5|3205|3198|3208|3203.5|3205|3198|0
1645434600000|2022-02-21 09:10:00|3204|3198.5|3195|3190.5|3204|3198.5|3195|3190.5|1
1645434900000|2022-02-21 09:15:00|3194|3190|3200|3197|3200|3197|3194|3188|3
1645435200000|2022-02-21 09:20:00|3200.5|3196.5|3204.5|3201|3204.5|3201|3200|3196|0
1645435500000|2022-02-21 09:25:00|3205|3200.5|3206.5|3200|3209|3206|3205|3200|0
1645435800000|2022-02-21 09:30:00|3207|3200.5|3207.5|3203.5|3207.5|3204|3207|3200|0
1645436100000|2022-02-21 09:35:00|3207|3202.5|3204.5|3198.5|3207|3204.5|3204.5|3198|1
1645436400000|2022-02-21 09:40:00|3204|3198|3203.5|3199.5|3204|3200.5|3203.5|3197|0
1645436700000|2022-02-21 09:45:00||3199||3198||3200.5||3198|0
1645437000000|2022-02-21 09:50:00|3204|3198.5|3203.5|3199|3204|3201|3203.5|3198.5|3
1645437300000|2022-02-21 09:55:00|3202.5|3199.5|3200.5|3196|3202.5|3200|3200.5|3194|0
1645437600000|2022-02-21 10:00:00|3199.5|3195.5|3195.5|3189|3199.5|3195.5|3195.5|3189|0
1645437900000|2022-02-21 10:05:00|3196|3189.5|3196.5|3191.5|3196.5|3193.5|3195.5|3189.5|0
1645438200000|2022-02-21 10:10:00|3195.5|3191|3193.5|3188|3195.5|3192|3193.5|3187|0
1645438500000|2022-02-21 10:15:00|3190.5|3188.5|3190.5|3187|3190.5|3189|3189.5|3185.5|14
1645438800000|2022-02-21 10:20:00|3190|3186.5|3190.5|3184.5|3193.5|3190|3190|3183.5|2
1645439100000|2022-02-21 10:25:00|3189.5|3184|3186.5|3179.5|3189.5|3184.5|3186.5|3179.5|0
1645439400000|2022-02-21 10:30:00|3185.5|3179|3193.5|3190|3193.5|3190|3185.5|3178.5|0
1645439700000|2022-02-21 10:35:00|3194|3189.5|3196.5|3193|3197|3193.5|3193.5|3188.5|0
1645440000000|2022-02-21 10:40:00|3197|3193.5|3198|3192.5|3198.5|3194.5|3197|3191|0
1645440300000|2022-02-21 10:45:00|3197.5|3192|3195|3191|3197.5|3192.5|3195|3188.5|0
1645440600000|2022-02-21 10:50:00|3194|3190|3192.5|3189.5|3194|3190.5|3191|3185|0
1645440900000|2022-02-21 10:55:00|3193|3188.5|3193|3187.5|3193.5|3190|3193|3187.5|4
1645441200000|2022-02-21 11:00:00|3193.5|3188|3195|3191|3195|3191.5|3193|3186|6
1645441500000|2022-02-21 11:05:00|3194|3190.5|3194|3189|3194|3191.5|3194|3188|0
1645441800000|2022-02-21 11:10:00|3194.5|3189.5|3196|3192|3196|3193|3194.5|3189|0
1645442100000|2022-02-21 11:15:00|3195|3191|3193.5|3190|3195|3192|3193|3186.5|0
1645442400000|2022-02-21 11:20:00|3193|3190.5|3195|3190|3195|3192|3193|3189|10
1645442700000|2022-02-21 11:25:00|3194|3189.5|3192|3186.5|3194|3191|3192|3185.5|0
1645443000000|2022-02-21 11:30:00|3191|3186|3189|3184.5|3191|3186.5|3189|3183|0
1645443300000|2022-02-21 11:35:00|3189.5|3184|3190|3186|3190|3186.5|3189|3183.5|0
1645443600000|2022-02-21 11:40:00|3189|3185.5|3186|3181.5|3189|3185.5|3186|3180.5|4
1645443900000|2022-02-21 11:45:00|3186.5|3182|3188|3182|3188.5|3185|3186|3181.5|0
1645444200000|2022-02-21 11:50:00|3188.5|3182.5|3191|3187|3191.5|3189|3188|3182|1
1645444500000|2022-02-21 11:55:00|3192|3187.5|3195|3190|3195|3191.5|3192|3187|1
1645444800000|2022-02-21 12:00:00|3198|3189|3191.5|3186|3222|3189|3191.5|3185.5|0
1645445100000|2022-02-21 12:05:00||3186.5||3186||3188||3185.5|0
1645445400000|2022-02-21 12:10:00|3192|3186.5|3191.5|3186|3192|3189|3191.5|3186|0
1645445700000|2022-02-21 12:15:00|3191|3186.5|3190.5|3184.5|3191|3187.5|3190.5|3184|0
1645446000000|2022-02-21 12:20:00|3190|3185|3188.5|3183.5|3190|3185|3188.5|3183|0
1645446300000|2022-02-21 12:25:00|3189|3184|3189.5|3186|3190|3186.5|3188.5|3184|1
1645446600000|2022-02-21 12:30:00|3189|3185.5|3189.5|3185.5|3190|3187|3186.5|3180|0
1645446900000|2022-02-21 12:35:00|3190|3186|3189.5|3184|3190|3186.5|3189.5|3183.5|1
1645447200000|2022-02-21 12:40:00|3188.5|3183.5|3183.5|3178.5|3188.5|3184.5|3183.5|3176.5|4
1645447500000|2022-02-21 12:45:00|3183|3179|3180.5|3175|3183|3180.5|3180.5|3174|5
1645447800000|2022-02-21 12:50:00|3179.5|3174.5|3174.5|3169|3179.5|3175|3174.5|3169|3
1645448100000|2022-02-21 12:55:00|3174|3169.5|3174|3166.5|3174|3169.5|3171|3165|19
1645448400000|2022-02-21 13:00:00|3174.5|3167|3175|3170.5|3175|3171.5|3174.5|3166.5|0
1645448700000|2022-02-21 13:05:00|3174.5|3169.5|3173.5|3169|3174.5|3171.5|3173.5|3167.5|0
1645449000000|2022-02-21 13:10:00|3172.5|3169.5|3169.5|3164.5|3172.5|3169.5|3169.5|3163.5|3
1645449300000|2022-02-21 13:15:00|3168.5|3165|3134.5|3128|3168.5|3165|3134.5|3127.5|4
1645449600000|2022-02-21 13:20:00|3133.5|3127.5|3143|3139|3143|3139.5|3133.5|3125.5|18
1645449900000|2022-02-21 13:25:00|3143.5|3139.5|3151.5|3145.5|3152|3148.5|3143.5|3139|12
1645450200000|2022-02-21 13:30:00|3151|3145|3146|3142|3151|3145|3140.5|3133.5|8
1645450500000|2022-02-21 13:35:00|3145.5|3142.5|3149.5|3145|3153|3149.5|3145.5|3142|1
1645450800000|2022-02-21 13:40:00|3150|3144.5|3158|3154|3158.5|3155|3150|3144.5|0
1645451100000|2022-02-21 13:45:00|3158.5|3153.5|3154.5|3150.5|3160|3156.5|3154.5|3148|6
1645451400000|2022-02-21 13:50:00|3155|3151|3156|3150|3160.5|3157|3155|3149.5|0
1645451700000|2022-02-21 13:55:00|3157.5|3150.5|3157|3153.5|3160|3156.5|3154.5|3147.5|1
1645452000000|2022-02-21 14:00:00|3156.5|3153|3155.5|3150.5|3158|3154|3152.5|3145.5|0
1645452300000|2022-02-21 14:05:00|3155|3150|3153.5|3148.5|3156|3152.5|3152.5|3145.5|0
1645452600000|2022-02-21 14:10:00|3152.5|3148|3156.5|3152.5|3156.5|3153|3152.5|3145.5|0
1645452900000|2022-02-21 14:15:00|3157|3153|3165|3161|3165.5|3161.5|3157|3152|0
1645453200000|2022-02-21 14:20:00|3165.5|3162|3169|3164.5|3169.5|3166|3165.5|3162|7
1645453500000|2022-02-21 14:25:00|3168.5|3164|3166|3162.5|3168.5|3165|3166|3160|0
1645453800000|2022-02-21 14:30:00|3166.5|3163.5|3169|3164|3170.5|3167|3166.5|3163|0
1645454100000|2022-02-21 14:35:00|3168.5|3164.5|3157.5|3154|3168.5|3164.5|3157.5|3150.5|0
1645454400000|2022-02-21 14:40:00|3158.5|3153.5|3153.5|3147.5|3159.5|3156|3153.5|3147.5|1
1645454700000|2022-02-21 14:45:00|3154|3148|3155.5|3151.5|3155.5|3152.5|3153.5|3148|1
1645455000000|2022-02-21 14:50:00|3156|3152|3160|3154.5|3162|3158|3155.5|3150.5|0
1645455300000|2022-02-21 14:55:00|3159.5|3154|3154|3149.5|3159.5|3154|3154|3147.5|0
1645455600000|2022-02-21 15:00:00|3154.5|3149|3163|3158.5|3163|3159|3154|3148.5|0
1645455900000|2022-02-21 15:05:00|3163.5|3159|3167.5|3163|3168|3164|3163.5|3159|0
1645456200000|2022-02-21 15:10:00|3168|3163.5|3171.5|3167.5|3172|3168|3167|3163.5|2
1645456500000|2022-02-21 15:15:00|3172|3168|3175.5|3172.5|3175.5|3172.5|3172|3168|1
1645456800000|2022-02-21 15:20:00|3176|3173|3174|3168.5|3176.5|3173|3174|3168|1
1645457100000|2022-02-21 15:25:00|3173|3169|3173|3168|3173.5|3170|3170|3164|0
1645457400000|2022-02-21 15:30:00|3173.5|3167.5|3176|3171|3176|3172.5|3173.5|3167|6
1645457700000|2022-02-21 15:35:00|3175|3170.5|3175|3171.5|3175.5|3172|3174|3168|0
1645458000000|2022-02-21 15:40:00|3175.5|3172|3177|3172.5|3177.5|3174|3175.5|3171.5|0
1645458300000|2022-02-21 15:45:00|3176.5|3172|3168|3162|3176.5|3172|3168|3162|0
1645458600000|2022-02-21 15:50:00|3167.5|3161.5|3166.5|3162.5|3167.5|3163|3165|3158.5|0
1645458900000|2022-02-21 15:55:00|3167|3163|3167|3161.5|3167.5|3164|3167|3161.5|0
1645459200000|2022-02-21 16:00:00|3166|3161|3165|3158.5|3166|3161|3165|3158.5|0
1645459500000|2022-02-21 16:05:00|3164|3159|3163|3158.5|3164|3160|3163|3157|1
1645459800000|2022-02-21 16:10:00|3162.5|3158|3162|3158.5|3163|3160.5|3162|3156|0
1645460100000|2022-02-21 16:15:00|3161.5|3158|3160.5|3158|3161.5|3158.5|3160|3156.5|5
1645460400000|2022-02-21 16:20:00|3161|3158.5|3161.5|3157|3162.5|3159|3161|3156.5|4
1645460700000|2022-02-21 16:25:00|3161|3157.5|3162|3145.5|3162|3157.5|3155.5|3145.5|0
1645461000000|2022-02-21 16:30:00|3163|3146|3168|3116|3196|3149|3158.5|3108.5|0
1645461300000|2022-02-21 16:35:00|3167.5|3116.5|3168|3144|3196|3144|3163.5|3116.5|0
1645461600000|2022-02-21 16:40:00|3197|3143.5|3167.5|3145.5|3197|3148.5|3145|3130|15
1645461900000|2022-02-21 16:45:00|3168|3146|3196.5|3131|3197|3148|3168|3131|0
1645462200000|2022-02-21 16:50:00|3196|3130|3195|3130|3196.5|3132|3195|3130|0
1645462500000|2022-02-21 16:55:00|3194|3130.5|3182|3133|3194|3137.5|3182|3130|0
1645462800000|2022-02-21 17:00:00|3181.5|3133.5|3181.5|3130|3196.5|3139|3176|3130|0
1645463400000|2022-02-21 17:10:00||3130.5||3130||3130.5||3130|0
1645464000000|2022-02-21 17:20:00||3130.5||3130.5||3130.5||3130.5|0
1645466700000|2022-02-21 18:05:00|3181||3180.5||3181||3180.5||0
1645467300000|2022-02-21 18:15:00|3181.5|3083|3179.5|3081.5|3183|3085|3179.5|3081.5|0
1645467600000|2022-02-21 18:20:00|3177.5|3080|3175.5|3074.5|3177.5|3080|3175.5|3074.5|0
1645467900000|2022-02-21 18:25:00|3168|3072.5|3161.5|3065.5|3175.5|3072.5|3159.5|3062|0
1645468200000|2022-02-21 18:30:00|3163|3066|3165|3068|3165|3068|3163|3066|0
1645468500000|2022-02-21 18:35:00|3167|3070|3175.5|3085.5|3175.5|3085.5|3167|3070|0
1645468800000|2022-02-21 18:40:00|3132|3082.5|3165|3066|3175.5|3085|3132|3066|0
1645469100000|2022-02-21 18:45:00|3163|3064.5|3160|3063|3164.5|3067|3159|3061|0
1645469400000|2022-02-21 18:50:00|3162|3061|3153.5|3050.5|3162|3064.5|3151|3050.5|0
1645469700000|2022-02-21 18:55:00|3155.5|3058.5|3158|3060.5|3160|3062|3151.5|3050.5|0
1645470000000|2022-02-21 19:00:00|3160|3062.5|3161.5|3065.5|3165.5|3069.5|3160|3062.5|0
1645470300000|2022-02-21 19:05:00|3160|3063.5|3097|3050.5|3160|3063.5|3097|3050.5|0
1645471500000|2022-02-21 19:25:00|3092||3092||3092||3092||0
1645472100000|2022-02-21 19:35:00|3087||3087||3087||3087||0
1645474800000|2022-02-21 20:20:00|3092||3092||3092||3092||0
1645475100000|2022-02-21 20:25:00||3038||3036.5||3038||3036.5|0
1645475400000|2022-02-21 20:30:00|3052|3038|3090.5|3039.5|3091.5|3041.5|3052|3038|1
1645475700000|2022-02-21 20:35:00|3091|3041.5|3090.5|3038|3091|3041.5|3090.5|3038|0
1645476000000|2022-02-21 20:40:00||3039.5||3036||3039.5||3036|0
1645476300000|2022-02-21 20:45:00|3091.5|3038|3080.5|3031.5|3091.5|3038|3080.5|3031.5|0
1645476600000|2022-02-21 20:50:00|3091.5|3040|3091|3040|3092|3042|3089|3038|0
1645476900000|2022-02-21 20:55:00|3092|3042.5|3092|3000|3092|3042.5|3092|3000|0
1645513200000|2022-02-22 07:00:00|3112|3058|3111.5|3030|3112|3060|3111.5|3030|0
1645513500000|2022-02-22 07:05:00|3111||3110.5||3111||3110.5||0
1645513800000|2022-02-22 07:10:00|3110|3030.5|3110|3065.5|3111|3065.5|3109.5|3030.5|0
1645514100000|2022-02-22 07:15:00|3110.5|3066.5|3081.5|3030|3111|3069.5|3076.5|3030|15
1645514400000|2022-02-22 07:20:00|3083.5|3061|3091.5|3035.5|3110.5|3064|3078|3030.5|0
1645514700000|2022-02-22 07:25:00|3090|3036.5|3076.5|3030|3091.5|3065.5|3074.5|3030|0
1645515000000|2022-02-22 07:30:00||3030.5||3038||3038||3030.5|0
1645515300000|2022-02-22 07:35:00||3038.5||3054.5||3061||3030|0
1645515600000|2022-02-22 07:40:00||3055||3063.5||3067||3030.5|0
1645515900000|2022-02-22 07:45:00|3077|3030.5|3095.5|3066|3096.5|3066.5|3076.5|3030|0
1645516200000|2022-02-22 07:50:00|3096|3065.5|3092|3075|3096|3084|3091.5|3030|2
1645516500000|2022-02-22 07:55:00|3091.5|3075.5|3073|3038.5|3091.5|3084|3073|3038.5|14
1645516800000|2022-02-22 08:00:00|3074|3039.5|3083|3054|3085|3060.5|3068.5|3038|17
1645517100000|2022-02-22 08:05:00|3082.5|3052.5|3082.5|3063.5|3085|3063.5|3082.5|3030|0
1645517400000|2022-02-22 08:10:00|3082|3064|3092.5|3071.5|3097|3078.5|3073.5|3052|9
1645517700000|2022-02-22 08:15:00|3094.5|3072|3094.5|3089.5|3097|3093.5|3089.5|3071.5|15
1645518000000|2022-02-22 08:20:00|3095|3090|3111|3108|3111.5|3108.5|3095|3090|13
1645518300000|2022-02-22 08:25:00|3109|3107.5|3140.5|3092.5|3143|3113|3109|3092.5|34
1645518600000|2022-02-22 08:30:00|3140|3093|3112.5|3107|3142.5|3110|3108|3083|24
1645518900000|2022-02-22 08:35:00|3112|3106.5|3142.5|3116|3143.5|3116.5|3111.5|3093|14
1645519200000|2022-02-22 08:40:00|3142|3116.5|3148|3097.5|3148|3125|3122.5|3097|17
1645519500000|2022-02-22 08:45:00|3147.5|3117|3143|3097.5|3148|3117|3123|3092|1
1645519800000|2022-02-22 08:50:00|3148.5|3117|3139|3093.5|3148.5|3117.5|3139|3093|0
1645520100000|2022-02-22 08:55:00|3144|3097|3168|3079|3168.5|3102|3143.5|3078.5|0
1645520400000|2022-02-22 09:00:00|3168.5|3078.5|3131.5|3114|3168.5|3120|3118|3078.5|1
1645520700000|2022-02-22 09:05:00|3131|3114.5|3126.5|3122.5|3131.5|3122.5|3115.5|3110|2
1645521000000|2022-02-22 09:10:00|3126|3121.5|3120.5|3115.5|3126|3121.5|3118|3113|4
1645521300000|2022-02-22 09:15:00|3121|3116.5|3128|3123.5|3128|3123.5|3120|3115|0
1645521600000|2022-02-22 09:20:00|3127.5|3124|3125.5|3108.5|3132|3124.5|3124|3105|4
1645521900000|2022-02-22 09:25:00|3125|3109|3116.5|3112|3126.5|3118|3116.5|3105|1
1645522200000|2022-02-22 09:30:00|3117|3111.5|3117.5|3112|3118.5|3114.5|3114.5|3108.5|0
1645522500000|2022-02-22 09:35:00|3117|3111.5|3115.5|3111|3117|3112|3115.5|3109.5|0
1645522800000|2022-02-22 09:40:00|3115|3110.5|3110.5|3107|3115|3110.5|3110.5|3106.5|0
1645523100000|2022-02-22 09:45:00|3111|3106.5|3112.5|3108.5|3112.5|3108.5|3106.5|3103|4
1645523400000|2022-02-22 09:50:00|3113|3108|3116.5|3112|3119|3114.5|3113|3108|1
1645523700000|2022-02-22 09:55:00|3116|3111.5|3110.5|3106|3116|3111.5|3109.5|3104|5
1645524000000|2022-02-22 10:00:00|3111|3106.5|3121.5|3116.5|3121.5|3117.5|3110.5|3106|0
1645524300000|2022-02-22 10:05:00|3121|3116|3120.5|3115.5|3122|3118.5|3120.5|3115|0
1645524600000|2022-02-22 10:10:00|3119.5|3115|3124|3120.5|3124.5|3120.5|3119.5|3114|0
1645524900000|2022-02-22 10:15:00|3124.5|3120|3127.5|3123.5|3127.5|3123.5|3123|3117.5|0
1645525200000|2022-02-22 10:20:00|3127|3123|3129.5|3126|3132|3128.5|3127|3123|2
1645525500000|2022-02-22 10:25:00|3130|3126.5|3150|3116.5|3150|3131.5|3130|3113|9
1645525800000|2022-02-22 10:30:00|3149.5|3117|3154.5|3116|3157.5|3135|3138|3115.5|0
1645526100000|2022-02-22 10:35:00|3160.5|3109.5|3145.5|3142|3181.5|3142|3140|3096.5|0
1645526400000|2022-02-22 10:40:00|3145|3141.5|3146.5|3142|3148|3144.5|3145|3140.5|3
1645526700000|2022-02-22 10:45:00|3147|3143|3166.5|3145.5|3166.5|3147|3147|3143|0
1645527000000|2022-02-22 10:50:00|3166|3147|3163|3159|3175|3159.5|3159|3145.5|6
1645527300000|2022-02-22 10:55:00|3163.5|3158.5|3155|3150|3163.5|3159|3155|3149.5|2
1645527600000|2022-02-22 11:00:00|3155.5|3150.5|3175|3154|3175.5|3154.5|3155.5|3133|0
1645527900000|2022-02-22 11:05:00|3174.5|3139|3157.5|3153|3174.5|3154|3154.5|3139|6
1645528200000|2022-02-22 11:10:00|3158|3152.5|3156.5|3151|3158|3154.5|3156.5|3151|5
1645528500000|2022-02-22 11:15:00|3155.5|3150.5|3155|3151|3155.5|3151|3154.5|3149|0
1645528800000|2022-02-22 11:20:00|3155.5|3151.5|3155.5|3150|3157.5|3153|3154.5|3149.5|0
1645529100000|2022-02-22 11:25:00|3155|3149.5|3153.5|3148|3157|3153|3153.5|3147.5|4
1645529400000|2022-02-22 11:30:00|3152.5|3147.5|3149.5|3142.5|3152.5|3148|3149.5|3141.5|0
1645529700000|2022-02-22 11:35:00|3149|3143|3145.5|3140|3149|3143|3144.5|3139.5|1
1645530000000|2022-02-22 11:40:00|3146|3140.5|3147.5|3142|3148|3144|3146|3140|0
1645530300000|2022-02-22 11:45:00|3148|3142.5|3147.5|3143|3149.5|3145|3147.5|3142|0
1645530600000|2022-02-22 11:50:00|3147|3142.5|3150.5|3146|3151|3147|3146.5|3141|0
1645530900000|2022-02-22 11:55:00|3151|3145.5|3151|3145.5|3151.5|3147|3151|3145|0
1645531200000|2022-02-22 12:00:00|3150.5|3141.5|3146|3141.5|3168|3142|3144|3097|0
1645531500000|2022-02-22 12:05:00|3146.5|3141|3147|3142.5|3147|3142.5|3146|3140.5|0
1645531800000|2022-02-22 12:10:00|3147.5|3143|3153.5|3149.5|3154|3149.5|3147|3143|0
1645532100000|2022-02-22 12:15:00|3154|3150|3156.5|3152.5|3157|3152.5|3153.5|3150|0
1645532400000|2022-02-22 12:20:00|3157|3153|3155|3149.5|3157.5|3153.5|3155|3149.5|0
1645532700000|2022-02-22 12:25:00|3154.5|3149|3155|3151|3155.5|3151.5|3154|3149|0
1645533000000|2022-02-22 12:30:00|3154|3151.5|3154|3149.5|3154.5|3151.5|3154|3148|0
1645533300000|2022-02-22 12:35:00|3153|3149|3151|3147.5|3153|3149|3150|3144|0
1645533600000|2022-02-22 12:40:00|3151.5|3147|3151|3146.5|3152|3147.5|3151|3146|0
1645533900000|2022-02-22 12:45:00|3151.5|3147|3152|3147.5|3152.5|3148.5|3151.5|3146.5|0
1645534200000|2022-02-22 12:50:00|3152.5|3147|3152|3147.5|3152.5|3148.5|3152|3147|0
1645534500000|2022-02-22 12:55:00|3151.5|3147|3149|3144.5|3151.5|3147|3149|3143|0
1645534800000|2022-02-22 13:00:00|3147.5|3144|3147|3143|3147.5|3144.5|3146.5|3142|1
1645535100000|2022-02-22 13:05:00|3147.5|3143.5|3147|3143.5|3147.5|3143.5|3145|3140|1
1645535400000|2022-02-22 13:10:00|3146.5|3143|3144|3140|3146.5|3143|3144|3140|10
1645535700000|2022-02-22 13:15:00|3143|3139.5|3144|3139|3144.5|3141|3143|3138|36
1645536000000|2022-02-22 13:20:00|3143.5|3138.5|3143|3137|3143.5|3139|3143|3137|0
1645536300000|2022-02-22 13:25:00|3144.5|3137.5|3142.5|3136.5|3146|3143.5|3142.5|3136|2
1645536600000|2022-02-22 13:30:00|3142|3137|3143|3139.5|3143.5|3141|3142|3137|0
1645536900000|2022-02-22 13:35:00|3143.5|3140|3146.5|3142.5|3147|3143.5|3143|3139|2
1645537200000|2022-02-22 13:40:00|3147.5|3143|3150.5|3145.5|3151|3148|3147.5|3142.5|10
1645537500000|2022-02-22 13:45:00|3150|3145|3148.5|3144|3150|3146.5|3148.5|3142.5|0
1645537800000|2022-02-22 13:50:00||3144.5||3145||3145||3143.5|0
1645538100000|2022-02-22 13:55:00||3144.5||3139.5||3144.5||3139.5|0
1645538400000|2022-02-22 14:00:00|3149.5|3139|3150.5|3146.5|3150.5|3147|3149|3139|4
1645538700000|2022-02-22 14:05:00||3147||3145||3147||3145|0
1645539000000|2022-02-22 14:10:00|3150|3144.5|3145.5|3139.5|3150|3145|3145.5|3139|4
1645539300000|2022-02-22 14:15:00|3144|3140|3143|3140|3144|3141|3143|3140|0
1645539600000|2022-02-22 14:20:00|3142.5|3139.5|3141.5|3138.5|3144|3140|3141.5|3137.5|2
1645539900000|2022-02-22 14:25:00|3141|3138|3141.5|3136.5|3141.5|3138.5|3141|3136.5|2
1645540200000|2022-02-22 14:30:00|3142.5|3137|3148.5|3144.5|3148.5|3145|3142.5|3135.5|8
1645540500000|2022-02-22 14:35:00|3149|3145.5|3153.5|3147.5|3158|3154.5|3148.5|3143|6
1645540800000|2022-02-22 14:40:00|3154|3148|3165|3154|3165|3161|3154|3146.5|14
1645541100000|2022-02-22 14:45:00|3164.5|3154.5|3166|3162.5|3166|3162.5|3162|3152|13
1645541400000|2022-02-22 14:50:00|3165.5|3162|3172|3168.5|3172.5|3168.5|3165.5|3160.5|6
1645541700000|2022-02-22 14:55:00|3171.5|3168|3172|3165.5|3172|3168|3170|3163.5|1
1645542000000|2022-02-22 15:00:00|3171.5|3161|3164.5|3159|3171.5|3162|3163.5|3157.5|1
1645542300000|2022-02-22 15:05:00|3163.5|3159.5|3161.5|3157|3163.5|3159.5|3157.5|3151.5|1
1645542600000|2022-02-22 15:10:00|3160.5|3156.5|3161.5|3156.5|3163.5|3160.5|3157.5|3151.5|1
1645542900000|2022-02-22 15:15:00|3160.5|3156|3161.5|3157.5|3161.5|3158|3158.5|3152.5|0
1645543200000|2022-02-22 15:20:00|3162|3157|3166.5|3160.5|3166.5|3163|3162|3156|0
1645543500000|2022-02-22 15:25:00|3167|3161|3168.5|3165|3168.5|3165|3165.5|3160|0
1645543800000|2022-02-22 15:30:00|3168|3164.5|3163|3158.5|3168.5|3164.5|3163|3157.5|0
1645544100000|2022-02-22 15:35:00|3162.5|3159|3159|3153|3163.5|3160|3159|3152.5|0
1645544400000|2022-02-22 15:40:00|3158.5|3153.5|3160.5|3156.5|3160.5|3157|3156.5|3152|1
1645544700000|2022-02-22 15:45:00|3161|3157|3159|3154|3161|3157.5|3157|3151.5|0
1645545000000|2022-02-22 15:50:00|3158.5|3154.5|3154|3149.5|3158.5|3154.5|3152|3147|27
1645545300000|2022-02-22 15:55:00|3153|3149|3155|3148.5|3155.5|3152|3153|3146.5|0
1645545600000|2022-02-22 16:00:00||3149||3151.5||3152||3148.5|0
1645545900000|2022-02-22 16:05:00|3155.5|3151|3154|3148|3157|3153.5|3154|3148|18
1645546200000|2022-02-22 16:10:00|3153.5|3148.5|3154|3148.5|3155.5|3152|3153|3148|7
1645546500000|2022-02-22 16:15:00|3153.5|3149|3152|3146.5|3153.5|3149.5|3152|3145.5|1
1645546800000|2022-02-22 16:20:00|3151.5|3146|3150|3146|3151.5|3146|3150|3144|0
1645547100000|2022-02-22 16:25:00|3150.5|3144.5|3159|3138|3161|3146.5|3149|3137|1
1645547400000|2022-02-22 16:30:00|3158.5|3137.5|3147.5|3136|3164|3139|3147.5|3124.5|0
1645547700000|2022-02-22 16:35:00|3147|3127|3147|3129.5|3147|3129.5|3147|3127|0
1645548000000|2022-02-22 16:40:00||3129||3129.5||3139||3124.5|0
1645548300000|2022-02-22 16:45:00|3145||3145||3145||3145||0
1645548600000|2022-02-22 16:50:00||3129||3116||3129||3116|0
1645548900000|2022-02-22 16:55:00|3132||3132||3132||3132||0
1645549500000|2022-02-22 17:05:00|3131.5|3116.5|3159|3127|3166.5|3128|3131.5|3116.5|205
1645549800000|2022-02-22 17:10:00|3158|3124.5|3156.5|3125|3158.5|3125.5|3156.5|3124.5|0
1645550100000|2022-02-22 17:15:00|3156||3155.5||3156||3155.5||0
1645550400000|2022-02-22 17:20:00|3155|3122|3155.5|3118|3155.5|3122.5|3155|3118|0
1645550700000|2022-02-22 17:25:00|3156||3156||3156||3156||0
1645551000000|2022-02-22 17:30:00|3166.5|3109.5|3165.5|3110|3166.5|3110|3165.5|3109.5|0
1645551600000|2022-02-22 17:40:00|3165|3111|3155|3111|3165|3111|3153|3111|0
1645551900000|2022-02-22 17:45:00|3154.5||3154.5||3154.5||3154.5||0
1645552200000|2022-02-22 17:50:00|3158|3099|3149|3100|3181.5|3102|3149|3090.5|0
1645552500000|2022-02-22 17:55:00|3156|3098|3166.5|3098|3167|3098|3155.5|3098|0
1645552800000|2022-02-22 18:00:00|3166|3098.5|3166|3085.5|3166|3099|3166|3085|0
1645553400000|2022-02-22 18:10:00|3177.5|3086|3165.5|3086|3177.5|3086|3165.5|3086|0
1645553700000|2022-02-22 18:15:00|3165|3087|3154|3097|3170.5|3099.5|3146|3074|0
1645554000000|2022-02-22 18:20:00|3170.5|3097.5|3156.5|3099.5|3170.5|3099.5|3156.5|3097.5|0
1645554300000|2022-02-22 18:25:00|3156|3088|3156|3096|3156|3096|3156|3088|0
1645554600000|2022-02-22 18:30:00|3155.5|3096.5|3155.5|3098|3155.5|3098|3155.5|3086.5|0
1645555500000|2022-02-22 18:45:00||3098.5||3105||3109||3072.5|0
1645555800000|2022-02-22 18:50:00||3071||3100.5||3102.5||3061|0
1645556400000|2022-02-22 19:00:00|3155|3101|3140|3101|3155|3101|3140|3101|0
1645556700000|2022-02-22 19:05:00|3139.5|3099|3136.5|3097.5|3139.5|3100|3136.5|3061|0
1645557000000|2022-02-22 19:10:00|3136||3135.5||3136||3135.5||0
1645557300000|2022-02-22 19:15:00|3143.5||3143||3143.5||3143||0
1645557600000|2022-02-22 19:20:00|3151|3098|3154|3095|3154|3110.5|3142|3061|0
1645557900000|2022-02-22 19:25:00|3165|3095.5|3164|3098|3176|3098|3164|3095.5|0
1645558200000|2022-02-22 19:30:00|3175.5||3175||3175.5||3175||0
1645559100000|2022-02-22 19:45:00|3174.5|3086.5|3174|3099|3183|3099|3174|3086.5|0
1645559400000|2022-02-22 19:50:00|3173.5||3173||3173.5||3173||0
1645559700000|2022-02-22 19:55:00|3194.5||3182||3194.5||3174.5||0
1645560000000|2022-02-22 20:00:00|3181.5|3100.5|3181|3139|3194.5|3139|3179|3100.5|0
1645560300000|2022-02-22 20:05:00|3180.5|3108|3176|3130.5|3195|3139|3176|3108|0
1645560600000|2022-02-22 20:10:00|3185|3103.5|3184.5|3137|3185|3137|3184.5|3103.5|0
1645560900000|2022-02-22 20:15:00|3193||3184||3193||3184||0
1645561200000|2022-02-22 20:20:00||3128.5||3130.5||3135||3099|0
1645561500000|2022-02-22 20:25:00|3183.5|3102|3183.5|3130.5|3183.5|3130.5|3183.5|3102|0
1645562100000|2022-02-22 20:35:00|3183|3122.5|3182.5|3130.5|3191.5|3130.5|3182.5|3122.5|0
1645562400000|2022-02-22 20:40:00|3182|3122.5|3182|3128.5|3182|3130.5|3182|3098|0
1645562700000|2022-02-22 20:45:00|3190.5|3096.5|3190.5|3124.5|3190.5|3126.5|3190.5|3095|0
1645563000000|2022-02-22 20:50:00|3193.5|3096|3185|3097|3194.5|3097|3185|3088|0
1645563300000|2022-02-22 20:55:00|3193|3097.5|3184.5|3097.5|3193|3097.5|3184.5|3097.5|0
1645599600000|2022-02-23 07:00:00|3197|3114|3422.5|3060.5|3422.5|3117|3194|3060.5|0
1645599900000|2022-02-23 07:05:00|3202|3061|3202|3061.5|3202|3061.5|3202|3061|0
1645600200000|2022-02-23 07:10:00|3201.5|3062|3201.5|3120|3201.5|3120|3201.5|3062|0
1645600500000|2022-02-23 07:15:00||3117.5||3112.5||3117.5||3112.5|0
1645601100000|2022-02-23 07:25:00||3113||3113.5||3113.5||3113|0
1645601400000|2022-02-23 07:30:00|3198||3198||3198||3198||0
1645602600000|2022-02-23 07:50:00||3114||3118||3118.5||3114|0
1645602900000|2022-02-23 07:55:00|3197.5|3122.5|3197|3149|3198|3149|3195|3122.5|0
1645603200000|2022-02-23 08:00:00|3170|3147|3162.5|3159|3170|3159|3155|3114|0
1645603500000|2022-02-23 08:05:00|3162|3157.5|3172.5|3168|3172.5|3168|3162|3157.5|1
1645603800000|2022-02-23 08:10:00|3173.5|3167|3184.5|3180.5|3185|3181.5|3173|3167|26
1645604100000|2022-02-23 08:15:00|3185|3181|3178|3173|3185.5|3182|3178|3172|1
1645604400000|2022-02-23 08:20:00|3177.5|3172.5|3171|3165|3177.5|3173.5|3171|3165|0
1645604700000|2022-02-23 08:25:00|3170.5|3165.5|3169|3163|3170.5|3167|3169|3163|0
1645605000000|2022-02-23 08:30:00|3168.5|3163.5|3166|3160|3168.5|3164.5|3165|3159|0
1645605300000|2022-02-23 08:35:00|3165|3160.5|3166|3162.5|3166|3162.5|3163|3157|0
1645605600000|2022-02-23 08:40:00|3166.5|3162|3169|3165|3169.5|3166|3166|3161.5|0
1645605900000|2022-02-23 08:45:00|3169.5|3166|3173|3169|3173.5|3170|3169|3165.5|1
1645606200000|2022-02-23 08:50:00|3174|3169.5|3174|3169|3175.5|3172.5|3173.5|3167.5|2
1645606500000|2022-02-23 08:55:00|3173.5|3169.5|3173.5|3170|3173.5|3170|3172|3166|1
1645606800000|2022-02-23 09:00:00|3173|3170.5|3178.5|3172|3179.5|3172|3172.5|3169|3
1645607100000|2022-02-23 09:05:00|3178|3172.5|3175|3171|3178|3172.5|3174.5|3168.5|0
1645607400000|2022-02-23 09:10:00|3176|3171.5|3183|3178.5|3183.5|3180|3175.5|3171.5|27
1645607700000|2022-02-23 09:15:00|3182.5|3179|3183.5|3179.5|3184|3180|3182|3176|2
1645608000000|2022-02-23 09:20:00|3184|3180|3185|3179|3186.5|3183|3184|3179|7
1645608300000|2022-02-23 09:25:00|3184.5|3179.5|3184|3179.5|3184.5|3181.5|3184|3179|0
1645608600000|2022-02-23 09:30:00|3184.5|3180|3187|3182|3187.5|3183.5|3184.5|3180|0
1645608900000|2022-02-23 09:35:00|3187.5|3182.5|3192|3187.5|3192.5|3189|3187.5|3182|0
1645609200000|2022-02-23 09:40:00|3192.5|3188|3192|3186|3193.5|3189.5|3192|3186|0
1645609500000|2022-02-23 09:45:00|3191|3185.5|3191.5|3187.5|3191.5|3188|3191|3185|0
1645609800000|2022-02-23 09:50:00|3191|3188|3188|3183|3191.5|3188|3188|3182.5|0
1645610100000|2022-02-23 09:55:00|3188.5|3183.5|3184|3178.5|3191|3187.5|3184|3177.5|0
1645610400000|2022-02-23 10:00:00|3183.5|3178|3182.5|3178.5|3183.5|3180|3182|3177|0
1645610700000|2022-02-23 10:05:00|3182|3178|3174|3169.5|3182|3178|3174|3169.5|0
1645611000000|2022-02-23 10:10:00|3173|3170|3175|3169.5|3176|3172|3170|3163.5|4
1645611300000|2022-02-23 10:15:00||3169||3169.5||3170.5||3169|1
1645611600000|2022-02-23 10:20:00|3174|3170|3174|3169.5|3174|3170.5|3174|3168|0
1645611900000|2022-02-23 10:25:00|3174.5|3170|3172|3166.5|3175|3171.5|3172|3166.5|0
1645612200000|2022-02-23 10:30:00|3172.5|3167|3173|3168|3173.5|3169|3172|3166.5|0
1645612500000|2022-02-23 10:35:00|3172.5|3167.5|3172|3166|3172.5|3168|3171|3165.5|0
1645612800000|2022-02-23 10:40:00|3172.5|3166.5|3172|3167|3172.5|3169|3172|3165.5|0
1645613100000|2022-02-23 10:45:00|3171.5|3166.5|3165.5|3162.5|3171.5|3167|3165|3160|29
1645613400000|2022-02-23 10:50:00|3167|3163.5|3169|3165.5|3169|3165.5|3166|3163|3
1645613700000|2022-02-23 10:55:00|3168.5|3165|3173|3169|3173|3169.5|3168.5|3165|5
1645614000000|2022-02-23 11:00:00|3172|3168.5|3171|3167|3172|3168.5|3171|3165|0
1645614300000|2022-02-23 11:05:00|3170.5|3166.5|3168|3163.5|3170.5|3166.5|3168|3162.5|0
1645614600000|2022-02-23 11:10:00|3169.5|3164|3169|3164|3171|3167|3169|3164|1
1645614900000|2022-02-23 11:15:00|3169.5|3164.5|3168|3162.5|3169.5|3165.5|3168|3162.5|0
1645615200000|2022-02-23 11:20:00|3167.5|3162|3166|3161.5|3167.5|3163|3164.5|3161|2
1645615500000|2022-02-23 11:25:00|3166.5|3161|3164.5|3158.5|3167|3161.5|3164.5|3158|4
1645615800000|2022-02-23 11:30:00|3164|3158|3163.5|3158.5|3164|3160.5|3163.5|3158|0
1645616100000|2022-02-23 11:35:00|3162.5|3158|3161.5|3156|3162.5|3158|3161.5|3155.5|0
1645616400000|2022-02-23 11:40:00|3162|3156.5|3161.5|3156.5|3162|3158|3161.5|3156.5|0
1645616700000|2022-02-23 11:45:00|3161|3156|3159.5|3155.5|3161|3156.5|3159.5|3155|0
1645617000000|2022-02-23 11:50:00|3160|3156|3162.5|3157.5|3162.5|3159|3160|3156|0
1645617300000|2022-02-23 11:55:00|3162|3158|3161.5|3156|3162|3158.5|3161.5|3156|0
1645617600000|2022-02-23 12:00:00|3162|3155|3160.5|3156|3162|3157|3160.5|3154|0
1645617900000|2022-02-23 12:05:00|3162|3156.5|3163.5|3159|3164|3160.5|3162|3156|2
1645618200000|2022-02-23 12:10:00|3162|3158.5|3163.5|3160|3164|3160.5|3161.5|3158|2
1645618500000|2022-02-23 12:15:00|3164|3160.5|3164.5|3160.5|3165|3161|3163.5|3160|0
1645618800000|2022-02-23 12:20:00||3160||3159.5||3160.5||3159.5|0
1645619100000|2022-02-23 12:25:00|3165|3159|3164.5|3159.5|3165|3161|3164.5|3159|0
1645619400000|2022-02-23 12:30:00||3160||3159.5||3161||3158.5|0
1645619700000|2022-02-23 12:35:00|3165|3160|3164.5|3160.5|3165|3161|3164.5|3159.5|1
1645620000000|2022-02-23 12:40:00|3165.5|3161.5|3167|3163.5|3167|3163.5|3165.5|3161.5|1
1645620300000|2022-02-23 12:45:00|3167.5|3164|3167|3163|3167.5|3164|3167|3163|0
1645620600000|2022-02-23 12:50:00|3167.5|3163.5|3168.5|3164.5|3169|3165|3167.5|3163.5|0
1645620900000|2022-02-23 12:55:00|3169|3165|3169|3164.5|3169.5|3165|3169|3164.5|0
1645621200000|2022-02-23 13:00:00||3165||3164.5||3165||3164.5|2
1645621500000|2022-02-23 13:05:00||3165||3166||3166.5||3164.5|0
1645621800000|2022-02-23 13:10:00|3169.5|3166.5|3169.5|3166|3170|3167|3169|3165.5|2
1645622100000|2022-02-23 13:15:00|3170|3166.5|3172.5|3169|3172.5|3169|3170|3166.5|0
1645622400000|2022-02-23 13:20:00|3173|3169.5|3173|3167|3173.5|3169.5|3173|3167|0
1645622700000|2022-02-23 13:25:00|3172.5|3167.5|3170|3165|3172.5|3167.5|3170|3164.5|0
1645623000000|2022-02-23 13:30:00|3170.5|3165.5|3170|3165.5|3170.5|3167|3170|3164.5|0
1645623300000|2022-02-23 13:35:00|3170.5|3166|3174|3169.5|3174.5|3171|3170.5|3165|0
1645623600000|2022-02-23 13:40:00|3174.5|3170|3174|3169.5|3174.5|3170.5|3174|3169|0
1645623900000|2022-02-23 13:45:00|3174.5|3170|3174|3169.5|3174.5|3171|3174|3169|0
1645624200000|2022-02-23 13:50:00|3174.5|3169|3175.5|3171.5|3176|3172|3174.5|3169|1
1645624500000|2022-02-23 13:55:00|3176|3172|3179.5|3175.5|3180|3176.5|3175.5|3172|0
1645624800000|2022-02-23 14:00:00||3176||3174.5||3176||3174.5|0
1645625100000|2022-02-23 14:05:00|3180|3175|3179|3175.5|3180|3176|3179|3174.5|0
1645625400000|2022-02-23 14:10:00|3178.5|3176|3178|3173.5|3178.5|3176|3178|3173.5|0
1645625700000|2022-02-23 14:15:00||3174||3172.5||3174||3172.5|0
1645626000000|2022-02-23 14:20:00|3177.5|3172|3177|3173|3177.5|3173|3177|3171|0
1645626300000|2022-02-23 14:25:00|3176|3172.5|3174|3168|3176|3172.5|3174|3168|0
1645626600000|2022-02-23 14:30:00|3173.5|3168.5|3170|3166|3173.5|3169.5|3168|3162|1
1645626900000|2022-02-23 14:35:00|3169.5|3165.5|3171|3166|3171.5|3167.5|3164.5|3160|16
1645627200000|2022-02-23 14:40:00|3170.5|3165.5|3166|3161.5|3170.5|3166.5|3166|3160.5|0
1645627500000|2022-02-23 14:45:00|3166.5|3162|3171|3165.5|3171.5|3168|3166.5|3162|0
1645627800000|2022-02-23 14:50:00|3170.5|3166|3159|3152.5|3170.5|3166.5|3159|3152.5|11
1645628100000|2022-02-23 14:55:00|3158|3153|3157|3151|3161.5|3158.5|3157|3151|1
1645628400000|2022-02-23 15:00:00|3156|3151.5|3155|3151.5|3156|3152|3151|3144.5|1
1645628700000|2022-02-23 15:05:00|3155.5|3152|3148|3144|3155.5|3152|3147|3141|0
1645629000000|2022-02-23 15:10:00|3148.5|3144.5|3156|3150.5|3156|3153|3148.5|3143.5|10
1645629300000|2022-02-23 15:15:00|3155|3150|3150|3146|3155|3150|3150|3143.5|0
1645629600000|2022-02-23 15:20:00|3150.5|3145.5|3148|3142.5|3153|3149.5|3148|3142|0
1645629900000|2022-02-23 15:25:00|3148.5|3143|3146|3142|3149.5|3146|3144|3138|0
1645630200000|2022-02-23 15:30:00|3144.5|3141.5|3146.5|3142.5|3149|3145.5|3142|3138.5|13
1645630500000|2022-02-23 15:35:00|3146|3144|3153|3147|3153|3149.5|3146|3144|8
1645630800000|2022-02-23 15:40:00|3152|3146.5|3145|3140.5|3152|3147.5|3145|3139|0
1645631100000|2022-02-23 15:45:00|3145.5|3140|3142|3136|3146|3143|3142|3136|0
1645631400000|2022-02-23 15:50:00|3142.5|3136.5|3142|3136.5|3143|3139.5|3142|3136|0
1645631700000|2022-02-23 15:55:00|3141.5|3137|3144|3138|3145|3141|3140|3134.5|0
1645632000000|2022-02-23 16:00:00|3143.5|3137.5|3143|3136.5|3143.5|3139.5|3141|3136|5
1645632300000|2022-02-23 16:05:00|3142.5|3137|3135|3130.5|3142.5|3137|3135|3128.5|0
1645632600000|2022-02-23 16:10:00|3134.5|3130|3139|3135|3139|3135.5|3134|3129.5|4
1645632900000|2022-02-23 16:15:00|3138.5|3134.5|3137|3134|3138.5|3135.5|3136|3131|4
1645633200000|2022-02-23 16:20:00|3138|3134.5|3137|3132.5|3138|3134.5|3137|3131|2
1645633500000|2022-02-23 16:25:00|3137.5|3133|3145|3129|3145|3133|3137|3129|0
1645633800000|2022-02-23 16:30:00|3146|3128.5|3150.5|3129.5|3150.5|3129.5|3142|3125|0
1645634100000|2022-02-23 16:35:00|3150|3130|3151.5|3130.5|3153|3130.5|3149.5|3130|0
1645634400000|2022-02-23 16:40:00|3158|3128|3152|3125.5|3158|3131|3147.5|3125.5|0
1645634700000|2022-02-23 16:45:00|3156.5||3156.5||3160||3151.5||0
1645635000000|2022-02-23 16:50:00|3160.5|3126|3164|3132|3168|3134.5|3155.5|3126|0
1645635300000|2022-02-23 16:55:00|3167.5|3132.5|3164.5|3132|3174.5|3136|3161|3132|0
1645635600000|2022-02-23 17:00:00|3167.5|3134|3164|3128.5|3168|3134|3159.5|3127.5|0
1645635900000|2022-02-23 17:05:00|3160.5|3126|3157|3135|3164.5|3135.5|3156.5|3126|0
1645636200000|2022-02-23 17:10:00|3167.5|3134.5|3160.5|3129|3167.5|3134.5|3160.5|3126|0
1645636500000|2022-02-23 17:15:00|3161|3129.5|3167|3134.5|3170|3134.5|3161|3129.5|0
1645636800000|2022-02-23 17:20:00|3167.5|3134|3169|3135|3191.5|3135|3167|3134|0
1645637100000|2022-02-23 17:25:00|3169.5|3135.5|3169|3135.5|3169.5|3135.5|3168.5|3135.5|0
1645637400000|2022-02-23 17:30:00|3163.5||3153.5||3163.5||3153.5||0
1645637700000|2022-02-23 17:35:00|3167.5|3128.5|3167.5|3131.5|3167.5|3131.5|3167.5|3128.5|0
1645638000000|2022-02-23 17:40:00|3174.5||3167||3174.5||3167||0
1645638600000|2022-02-23 17:50:00||3125.5||3125.5||3125.5||3125.5|0
1645639200000|2022-02-23 18:00:00|3170.5|3125|3170|3125|3181.5|3125|3170|3125|0
1645639500000|2022-02-23 18:05:00|3181.5||3169.5||3181.5||3169.5||0
1645640400000|2022-02-23 18:20:00|3181.5||3169||3181.5||3169||0
1645640700000|2022-02-23 18:25:00|3176.5||3168||3177.5||3168||0
1645641600000|2022-02-23 18:40:00|3175.5||3167||3175.5||3167||0
1645641900000|2022-02-23 18:45:00|3191.5||3166.5||3191.5||3166.5||0
1645642200000|2022-02-23 18:50:00|3180||3166||3180||3166||0
1645642500000|2022-02-23 18:55:00|3173.5||3165.5||3173.5||3165.5||0
1645643100000|2022-02-23 19:05:00|3165||3165||3165||3165||0
1645643400000|2022-02-23 19:10:00|3177||3164.5||3177||3164.5||0
1645643700000|2022-02-23 19:15:00|3172||3164||3172||3164||0
1645644000000|2022-02-23 19:20:00|3171.5|3125.5|3136|3125.5|3174|3125.5|3135.5|3125|0
1645644300000|2022-02-23 19:25:00|3135.5||3134||3174||3134||0
1645644600000|2022-02-23 19:30:00|3142.5||3136||3142.5||3134.5||0
1645644900000|2022-02-23 19:35:00|3135.5||3137||3137.5||3135.5||0
1645645200000|2022-02-23 19:40:00|3136.5|3125|3136.5|3125|3144|3125|3136.5|3125|1
1645645500000|2022-02-23 19:45:00|3174||3141.5||3174||3134||0
1645645800000|2022-02-23 19:50:00|3174||3141||3174||3141||0
1645646400000|2022-02-23 20:00:00|3150||3140.5||3150||3140.5||0
1645646700000|2022-02-23 20:05:00|3139.5|3089|3139.5|3089|3139.5|3089|3139.5|3089|1
1645647000000|2022-02-23 20:10:00|3139|3087|3139|3089.5|3139|3089.5|3139|3087|0
1645647300000|2022-02-23 20:15:00|3138.5|3087|3138.5|3090|3138.5|3090|3138.5|3087|0
1645647900000|2022-02-23 20:25:00|3164|3090.5|3140|3090.5|3164|3090.5|3140|3090.5|0
1645648500000|2022-02-23 20:35:00|3139.5|3088.5|3139|3091.5|3139.5|3091.5|3139|3088.5|0
1645648800000|2022-02-23 20:40:00|3138.5|3088.5|3138.5|3089.5|3138.5|3089.5|3138.5|3087|0
1645649100000|2022-02-23 20:45:00|3138|3087|3138|3079.5|3138|3090|3138|3079.5|0
1645649400000|2022-02-23 20:50:00|3154|3052|3152.5|3060|3154|3060|3152.5|3052|0
1645649700000|2022-02-23 20:55:00|3152||3141.5||3157.5||3130.5||0
1645686000000|2022-02-24 07:00:00|3192.5|2912|3192|2912.5|3192.5|2912.5|3192|2912|0
1645686300000|2022-02-24 07:05:00||2924.5||2941||2943||2913|0
1645686600000|2022-02-24 07:10:00|3058.5|2939.5|3002|2972.5|3058.5|2974.5|3002|2923.5|0
1645686900000|2022-02-24 07:15:00|2982.5|2971.5|2972|2960.5|2982.5|2971.5|2972|2930|0
1645687200000|2022-02-24 07:20:00|3031|2929.5|3016.5|2964|3063.5|2971.5|3016|2929.5|19
1645687500000|2022-02-24 07:25:00|3013|2929.5|3041.5|2960|3054.5|2967|3010|2929.5|0
1645687800000|2022-02-24 07:30:00|3041|2959.5|2999|2963.5|3054|2964.5|2998.5|2959.5|0
1645688100000|2022-02-24 07:35:00||2963||2957.5||2970||2926|0
1645688400000|2022-02-24 07:40:00|3003|2958.5|3003|2940|3003|2972|3003|2927.5|0
1645689000000|2022-02-24 07:50:00||2912||2928.5||2929||2912|0
1645689300000|2022-02-24 07:55:00||2929||2971||2975||2912|0
1645689600000|2022-02-24 08:00:00|3002.5|2971.5|3092|2935|3092|2991|3002.5|2935|0
1645689900000|2022-02-24 08:05:00|3091.5|2941|3046|3016.5|3091.5|3016.5|3032.5|2935.5|0
1645690200000|2022-02-24 08:10:00|3044|3019|3025.5|3003.5|3046.5|3026|3024.5|2981.5|15
1645690500000|2022-02-24 08:15:00|3025|3002.5|3040|3034.5|3040|3034.5|3017.5|3000.5|0
1645690800000|2022-02-24 08:20:00|3043.5|3034|3056.5|3048.5|3057|3050|3043.5|3034|12
1645691100000|2022-02-24 08:25:00|3057|3049|3058.5|3051.5|3059.5|3056|3052|3044.5|1
1645691400000|2022-02-24 08:30:00|3057.5|3052.5|3059.5|3052|3063|3056|3053.5|3045.5|3
1645691700000|2022-02-24 08:35:00|3060|3052.5|3068|3057.5|3072.5|3060.5|3048.5|3002|0
1645692000000|2022-02-24 08:40:00|3067|3057|3062|3055|3071|3064|3060|3046.5|3
1645692300000|2022-02-24 08:45:00|3061.5|3054.5|3067|3063|3077.5|3068|3061.5|3051|1
1645692600000|2022-02-24 08:50:00|3066|3060.5|3066.5|3060|3072.5|3067.5|3065|3057.5|2
1645692900000|2022-02-24 08:55:00|3065.5|3060.5|3061.5|3055.5|3068|3063.5|3061.5|3055|6
1645693200000|2022-02-24 09:00:00|3061|3056|3064.5|3058|3065|3058.5|3057.5|3050.5|0
1645693500000|2022-02-24 09:05:00|3063.5|3057.5|3076.5|3068.5|3083.5|3068.5|3060.5|3052.5|0
1645693800000|2022-02-24 09:10:00|3075.5|3069|3062|3058|3075.5|3070|3059|3054.5|11
1645694100000|2022-02-24 09:15:00|3062.5|3057.5|3061|3052.5|3065|3060.5|3058|3050.5|0
1645694400000|2022-02-24 09:20:00|3060|3052|3062.5|3055.5|3065.5|3060|3058|3052|1
1645694700000|2022-02-24 09:25:00|3061.5|3056|3052.5|3046|3061.5|3056|3051.5|3045|14
1645695000000|2022-02-24 09:30:00|3053|3046.5|3061.5|3056.5|3062|3057.5|3052.5|3046.5|0
1645695300000|2022-02-24 09:35:00|3060.5|3056|3064|3057.5|3065.5|3060.5|3059.5|3052.5|0
1645695600000|2022-02-24 09:40:00|3064.5|3058|3054.5|3050|3068|3059.5|3050.5|3046|4
1645695900000|2022-02-24 09:45:00|3054|3049.5|3058|3052|3058.5|3054|3054|3047|0
1645696200000|2022-02-24 09:50:00|3058.5|3052.5|3043|3037.5|3058.5|3054.5|3043|3036|0
1645696500000|2022-02-24 09:55:00|3043.5|3037|3041|3035|3047.5|3043|3041|3035|0
1645696800000|2022-02-24 10:00:00|3040.5|3035.5|3038|3034|3040.5|3036.5|3037|3030.5|0
1645697100000|2022-02-24 10:05:00|3038.5|3033.5|3045|3040|3045|3040.5|3038.5|3033.5|0
1645697400000|2022-02-24 10:10:00|3044.5|3039.5|3030|3024.5|3044.5|3039.5|3030|3023.5|0
1645697700000|2022-02-24 10:15:00|3030.5|3025|3024|3017.5|3031.5|3027|3024|3017|2
1645698000000|2022-02-24 10:20:00|3023.5|3018|3013|3008|3023.5|3018|3013|3006|0
1645698300000|2022-02-24 10:25:00|3012|3007.5|3010|3003|3019|3015|3010|3002.5|14
1645698600000|2022-02-24 10:30:00|3008.5|3002.5|3014|3009|3014.5|3010|3007.5|3000.5|1
1645698900000|2022-02-24 10:35:00|3013|3009.5|3017|3012.5|3017.5|3013|3007|3000|8
1645699200000|2022-02-24 10:40:00|3017.5|3012|3015|3009|3018.5|3014|3015|3008|0
1645699500000|2022-02-24 10:45:00|3014.5|3009.5|3019|3014.5|3019.5|3015|3013|3005.5|0
1645699800000|2022-02-24 10:50:00|3019.5|3015|3017.5|3011.5|3020|3015.5|3016.5|3009.5|1
1645700100000|2022-02-24 10:55:00|3017|3012|3012.5|3006|3018|3013.5|3012.5|3005.5|0
1645700400000|2022-02-24 11:00:00|3011.5|3006.5|3007.5|3002.5|3011.5|3008|3007.5|3001|0
1645700700000|2022-02-24 11:05:00|3007|3003|3001.5|2996.5|3007|3003|3001.5|2995|1
1645701000000|2022-02-24 11:10:00|3002|2996|3005|3000.5|3005|3001|2997.5|2993|61
1645701300000|2022-02-24 11:15:00|3004.5|3000|3002|2995.5|3004.5|3001|2999.5|2992.5|2
1645701600000|2022-02-24 11:20:00|3001.5|2996|3009|3005|3010.5|3008|3001|2995|23
1645701900000|2022-02-24 11:25:00|3008.5|3005.5|3002.5|2997|3012|3008|3002.5|2996.5|8
1645702200000|2022-02-24 11:30:00|3003|2997.5|3004.5|2999|3007|3002.5|3000.5|2994.5|0
1645702500000|2022-02-24 11:35:00|3003.5|2998.5|3001|2996.5|3003.5|2999|2998.5|2993|4
1645702800000|2022-02-24 11:40:00|3000.5|2996|3016|3011.5|3016|3011.5|3000.5|2995|0
1645703100000|2022-02-24 11:45:00|3015.5|3011|3020.5|3015.5|3024|3019.5|3015.5|3009|0
1645703400000|2022-02-24 11:50:00|3021|3015|3018.5|3012.5|3025|3020.5|3018.5|3012.5|0
1645703700000|2022-02-24 11:55:00|3017.5|3012|3025.5|3020.5|3026|3021.5|3016.5|3010|0
1645704000000|2022-02-24 12:00:00|3026|3018|3017.5|3012.5|3051.5|3018|3017.5|2965.5|0
1645704300000|2022-02-24 12:05:00|3017|3012|3013.5|3007|3017|3012.5|3013.5|3006.5|0
1645704600000|2022-02-24 12:10:00|3013|3006.5|3019.5|3007|3020|3007.5|3011.5|3005|0
1645704900000|2022-02-24 12:15:00|3020||3019.5||3022||3019.5||0
1645705200000|2022-02-24 12:20:00|3019|3009|3014.5|3008|3019|3012.5|3014.5|3007.5|0
1645705500000|2022-02-24 12:25:00|3013.5|3007.5|3013.5|3009|3015|3010.5|3011.5|3004|0
1645705800000|2022-02-24 12:30:00|3012.5|3008.5|3014.5|3009|3015|3010.5|3009.5|3003|0
1645706100000|2022-02-24 12:35:00|3014|3008.5|3009.5|3004|3014|3009|3009.5|3002.5|0
1645706400000|2022-02-24 12:40:00|3009|3003.5|3006.5|3001.5|3009|3003.5|3006.5|2999.5|0
1645706700000|2022-02-24 12:45:00|3006|3002|3005.5|3001|3006|3002|3003.5|2997|0
1645707000000|2022-02-24 12:50:00|3006|3001.5|3003.5|2997.5|3010|3005.5|3003.5|2997|0
1645707300000|2022-02-24 12:55:00|3004|2998|3008|3004|3008|3004|3002.5|2995.5|0
1645707600000|2022-02-24 13:00:00|3009|3004.5|3009.5|3005|3011|3006.5|3007.5|3001.5|0
1645707900000|2022-02-24 13:05:00|3010|3005.5|3005.5|2998.5|3011.5|3007.5|3005.5|2998|0
1645708200000|2022-02-24 13:10:00|3005|2999|3004|2998.5|3006.5|3002.5|3002.5|2997.5|15
1645708500000|2022-02-24 13:15:00|3003.5|2998|3004|3000|3004.5|3000.5|2997|2991|9
1645708800000|2022-02-24 13:20:00|3006|3000.5|3005.5|3000.5|3006|3002|3004.5|2999|1
1645709100000|2022-02-24 13:25:00|3005|3001|3003.5|2998|3006|3003|3003.5|2997.5|0
1645709400000|2022-02-24 13:30:00|3004.5|2997.5|3012|3009|3012|3009.5|3003.5|2997|7
1645709700000|2022-02-24 13:35:00|3011.5|3008.5|3014.5|3008|3017|3013|3011.5|3007|6
1645710000000|2022-02-24 13:40:00|3013.5|3008.5|3020|3015.5|3020.5|3016|3012.5|3006|5
1645710300000|2022-02-24 13:45:00|3020.5|3016|3023|3018.5|3023.5|3019|3019.5|3013|0
1645710600000|2022-02-24 13:50:00|3023.5|3019|3024.5|3017.5|3028|3023.5|3023|3017.5|1
1645710900000|2022-02-24 13:55:00|3024|3018|3013.5|3007.5|3024|3018|3013.5|3007.5|0
1645711200000|2022-02-24 14:00:00|3014|3008|3019.5|3014.5|3022|3017.5|3014|3008|0
1645711500000|2022-02-24 14:05:00|3020|3014|3020.5|3014|3025.5|3021|3019.5|3014|0
1645711800000|2022-02-24 14:10:00|3019.5|3013.5|3023.5|3019|3024|3019|3017.5|3011|0
1645712100000|2022-02-24 14:15:00|3024|3020|3031|3023|3033|3024.5|3023.5|3018.5|0
1645712400000|2022-02-24 14:20:00|3031.5|3022.5|3024|3019|3050|3025.5|3024|3018|0
1645712700000|2022-02-24 14:25:00|3023.5|3018.5|3021|3015|3023.5|3019|3020|3013.5|0
1645713000000|2022-02-24 14:30:00|3021.5|3014.5|3037|3032.5|3040|3035|3019|3012.5|0
1645713300000|2022-02-24 14:35:00|3037.5|3032|3055|3050|3055|3050|3035.5|3029|50
1645713600000|2022-02-24 14:40:00|3054.5|3049.5|3051.5|3046.5|3054.5|3050|3048.5|3041.5|0
1645713900000|2022-02-24 14:45:00|3051|3046|3059.5|3054.5|3059.5|3054.5|3047.5|3041|1
1645714200000|2022-02-24 14:50:00|3060|3055|3056|3051|3064|3059.5|3056|3049.5|0
1645714500000|2022-02-24 14:55:00|3055.5|3050.5|3071.5|3016|3072|3059|3054|3016|0
1645714800000|2022-02-24 15:00:00|3072|3016.5|3057.5|3052|3072|3055.5|3053|3016|1
1645715100000|2022-02-24 15:05:00|3056.5|3051.5|3063|3058.5|3064.5|3059|3056.5|3049.5|1
1645715400000|2022-02-24 15:10:00|3062.5|3058|3072.5|3067.5|3072.5|3068|3062|3055|0
1645715700000|2022-02-24 15:15:00|3072|3067|3082.5|3069.5|3082.5|3073|3068|3061.5|2
1645716000000|2022-02-24 15:20:00|3082|3070|3081|3076|3101|3085|3077|3027.5|0
1645716300000|2022-02-24 15:25:00|3080.5|3076.5|3081|3072.5|3083.5|3079|3079|3072.5|0
1645716600000|2022-02-24 15:30:00|3080.5|3072|3083|3079|3083.5|3079|3075|3066.5|4
1645716900000|2022-02-24 15:35:00|3084.5|3076|3073.5|3067.5|3088.5|3076.5|3073.5|3029.5|13
1645717200000|2022-02-24 15:40:00|3073|3064.5|3073.5|3066.5|3076|3071.5|3066.5|3060|2
1645717500000|2022-02-24 15:45:00|3074.5|3066|3084|3078|3084.5|3079.5|3074.5|3066|0
1645717800000|2022-02-24 15:50:00|3083.5|3077.5|3083|3080|3083.5|3080|3078|3071|0
1645718100000|2022-02-24 15:55:00|3083.5|3078|3082|3079|3085|3080|3082|3076.5|1
1645718400000|2022-02-24 16:00:00|3081.5|3078.5|3083|3078|3087.5|3082.5|3080.5|3074.5|3
1645718700000|2022-02-24 16:05:00|3083.5|3077.5|3096|3084|3098|3084.5|3083.5|3074|0
1645719000000|2022-02-24 16:10:00|3100.5|3084.5|3093.5|3088.5|3100.5|3088.5|3090|3083|12
1645719300000|2022-02-24 16:15:00|3094|3088|3100.5|3096|3100.5|3096|3092.5|3088|0
1645719600000|2022-02-24 16:20:00|3101|3097.5|3096.5|3091|3102.5|3099|3095|3090|10
1645719900000|2022-02-24 16:25:00|3097|3091.5|3104|3082|3106|3096|3095.5|3081.5|7
1645720200000|2022-02-24 16:30:00|3104.5|3081.5|3103.5|3076.5|3107|3085|3099|3062.5|0
1645720500000|2022-02-24 16:35:00|3109.5|3077|3110|3071.5|3110|3080.5|3106.5|3071.5|0
1645720800000|2022-02-24 16:40:00|3121|3070.5|3099.5|3065.5|3121|3074.5|3099|3056.5|0
1645721100000|2022-02-24 16:45:00|3112|3059.5|3103|3063.5|3115|3066|3096.5|3055|0
1645721400000|2022-02-24 16:50:00|3104.5|3060|3105|3070|3118|3071.5|3102|3060|0
1645721700000|2022-02-24 16:55:00|3107.5|3066|3113|3074.5|3121|3076|3102|3063.5|0
1645722000000|2022-02-24 17:00:00|3112.5|3074|3116.5|3079|3121|3080.5|3110.5|3071|0
1645722300000|2022-02-24 17:05:00|3120.5|3080|3108|3066|3121.5|3080.5|3106|3062|0
1645722600000|2022-02-24 17:10:00|3120.5|3069|3104|3062.5|3120.5|3069|3102|3062.5|0
1645722900000|2022-02-24 17:15:00|3114.5|3056|3107.5|3064.5|3114.5|3067.5|3100|3056|0
1645723200000|2022-02-24 17:20:00|3117.5|3066|3101.5|3059|3117.5|3066|3101.5|3059|0
1645723500000|2022-02-24 17:25:00|3112|3063|3101.5|3060.5|3112|3063|3099|3058|0
1645723800000|2022-02-24 17:30:00|3112|3049.5|3117.5|3050.5|3121.5|3050.5|3100|3049.5|0
1645724100000|2022-02-24 17:35:00|3121.5|3039|3121.5|3051|3121.5|3051|3121.5|3039|0
1645724400000|2022-02-24 17:40:00||3037||3052||3052||3037|0
1645725000000|2022-02-24 17:50:00||3034.5||3053||3053||3034.5|0
1645725300000|2022-02-24 17:55:00||3034.5||3053.5||3053.5||3034.5|0
1645725900000|2022-02-24 18:05:00||3044.5||3054.5||3054.5||3034.5|0
1645726500000|2022-02-24 18:15:00||3037.5||3056||3056||3035.5|0
1645727400000|2022-02-24 18:30:00||3047||3057||3057||3047|0
1645727700000|2022-02-24 18:35:00||3042.5||3057.5||3057.5||3042.5|0
1645728300000|2022-02-24 18:45:00|3122|3034.5|3122|3070|3122|3070|3122|3034.5|0
1645728600000|2022-02-24 18:50:00||3054.5||3071.5||3071.5||3054.5|0
1645728900000|2022-02-24 18:55:00|3121.5|3058|3121.5|3058|3121.5|3058|3121.5|3058|0
1645729200000|2022-02-24 19:00:00|3122|3048.5|3121.5|3059|3122|3059|3121.5|3048.5|0
1645729500000|2022-02-24 19:05:00|3122|3052.5|3121.5|3060|3122|3060|3121.5|3052.5|0
1645729800000|2022-02-24 19:10:00|3122|3051|3122|3051|3122|3051|3121.5|3051|0
1645730100000|2022-02-24 19:15:00||3058.5||3059||3059||3056|0
1645730400000|2022-02-24 19:20:00||3095||3095||3095||3095|0
1645730700000|2022-02-24 19:25:00||3100||3100||3100||3100|0
1645731000000|2022-02-24 19:30:00||3100.5||3101||3101||3100.5|0
1645731300000|2022-02-24 19:35:00|3178|3101.5|3174.5|3110.5|3182|3110.5|3167|3101|60
1645731600000|2022-02-24 19:40:00|3185.5|3111|3174|3107|3185.5|3113.5|3174|3101.5|0
1645731900000|2022-02-24 19:45:00|3178.5|3107.5|3172.5|3101.5|3178.5|3110.5|3169|3101.5|0
1645734000000|2022-02-24 20:20:00||3150||3150||3150||3150|0
1645734600000|2022-02-24 20:30:00|3183.5|3150.5|3171.5|3150.5|3183.5|3150.5|3171|3150.5|0
1645734900000|2022-02-24 20:35:00|3171||3171.5||3171.5||3171||0
1645735200000|2022-02-24 20:40:00|3192||3192||3192||3192||1
1645735500000|2022-02-24 20:45:00||3102.5||3102.5||3102.5||3102.5|0
1645735800000|2022-02-24 20:50:00|3171|3104.5|3171|3113.5|3171|3113.5|3171|3104.5|0
1645736100000|2022-02-24 20:55:00|3170.5|3106|3139.5|3114|3171|3114|3139.5|3106|0
1645772400000|2022-02-25 07:00:00|3192.5|3105.5|3160|3120|3192.5|3120.5|3157|3090|0
1645773600000|2022-02-25 07:20:00|3192||3171.5||3192.5||3150||0
1645773900000|2022-02-25 07:25:00|3171|3121|3154|3124.5|3192|3124.5|3148.5|3121|0
1645774200000|2022-02-25 07:30:00|3192||3154.5||3192||3152.5||0
1645774500000|2022-02-25 07:35:00|3192||3154||3192||3151||0
1645775100000|2022-02-25 07:45:00|3192.5||3192.5||3192.5||3192.5||0
1645775400000|2022-02-25 07:50:00|3192||3170.5||3192||3169||0
1645775700000|2022-02-25 07:55:00|3192.5||3156.5||3192.5||3155||0
1645776000000|2022-02-25 08:00:00|3146|3125|3136|3129.5|3152.5|3131.5|3136|3125|0
1645776300000|2022-02-25 08:05:00|3136.5|3130|3118.5|3113|3136.5|3131|3114.5|3107|4
1645776600000|2022-02-25 08:10:00|3119|3113.5|3115|3109.5|3119|3114|3113|3106.5|0
1645776900000|2022-02-25 08:15:00|3114.5|3109|3121.5|3115|3122|3116.5|3108|3103|1
1645777200000|2022-02-25 08:20:00|3121|3114.5|3115.5|3108.5|3121|3114.5|3111.5|3104.5|0
1645777500000|2022-02-25 08:25:00|3115|3108|3111.5|3104.5|3115|3110.5|3108|3101.5|0
1645777800000|2022-02-25 08:30:00|3112|3105|3123.5|3118|3127|3121|3112|3105|28
1645778100000|2022-02-25 08:35:00|3124|3118.5|3116.5|3111|3125.5|3121.5|3113.5|3107|6
1645778400000|2022-02-25 08:40:00|3117|3111.5|3114.5|3109.5|3117.5|3112|3109|3103.5|1
1645778700000|2022-02-25 08:45:00|3114|3109|3120|3114.5|3120|3114.5|3111.5|3106|0
1645779000000|2022-02-25 08:50:00|3120.5|3115|3123|3117.5|3134.5|3128.5|3120.5|3114.5|11
1645779300000|2022-02-25 08:55:00|3122.5|3117|3114.5|3109|3125.5|3119.5|3114.5|3109|0
1645779600000|2022-02-25 09:00:00|3115|3108.5|3124|3105|3124|3113.5|3111.5|3103|0
1645779900000|2022-02-25 09:05:00|3123.5|3097|3109|3103|3131.5|3109.5|3109|3090.5|0
1645780200000|2022-02-25 09:10:00|3108.5|3103.5|3112|3106|3112.5|3107|3108|3102.5|0
1645780500000|2022-02-25 09:15:00|3112.5|3106.5|3118|3113|3118|3113|3110.5|3104.5|0
1645780800000|2022-02-25 09:20:00|3118.5|3113.5|3123|3117.5|3124.5|3118.5|3118.5|3112.5|2
1645781100000|2022-02-25 09:25:00|3122.5|3117|3128|3123|3129|3124|3122|3116|0
1645781400000|2022-02-25 09:30:00|3127.5|3122.5|3125.5|3120|3130|3124.5|3120.5|3114.5|1
1645781700000|2022-02-25 09:35:00|3126|3119.5|3122.5|3117|3127.5|3121.5|3121.5|3115.5|0
1645782000000|2022-02-25 09:40:00|3122|3116.5|3132|3126.5|3132|3126.5|3121.5|3116|0
1645782300000|2022-02-25 09:45:00|3131.5|3127|3127|3121.5|3137.5|3132|3127|3121.5|0
1645782600000|2022-02-25 09:50:00|3127.5|3122|3134|3128|3134.5|3128|3127|3122|0
1645782900000|2022-02-25 09:55:00|3134.5|3128.5|3134|3128.5|3136.5|3131|3131|3125.5|0
1645783200000|2022-02-25 10:00:00|3133.5|3128|3137|3131.5|3138.5|3133.5|3133|3128|4
1645783500000|2022-02-25 10:05:00|3137.5|3132|3145.5|3140.5|3149|3143.5|3137.5|3132|4
1645783800000|2022-02-25 10:10:00|3146|3140|3148.5|3143.5|3149|3143.5|3143.5|3138|0
1645784100000|2022-02-25 10:15:00|3149|3143|3151|3146|3153.5|3148.5|3147.5|3142.5|3
1645784400000|2022-02-25 10:20:00|3151.5|3146.5|3157.5|3154|3158|3154|3150.5|3145|2
1645784700000|2022-02-25 10:25:00|3158|3151|3155.5|3150.5|3159|3152|3155|3150|2
1645785000000|2022-02-25 10:30:00|3156|3151.5|3154|3148.5|3158|3155|3153.5|3148.5|2
1645785300000|2022-02-25 10:35:00|3154.5|3149|3158|3154|3159.5|3157|3154.5|3149|8
1645785600000|2022-02-25 10:40:00|3158.5|3150.5|3162.5|3156|3162.5|3156|3154.5|3149|1
1645785900000|2022-02-25 10:45:00|3163|3156.5|3165|3160|3166|3160|3161.5|3156.5|0
1645786200000|2022-02-25 10:50:00|3164.5|3159.5|3169.5|3161.5|3173|3163.5|3164|3147.5|6
1645786500000|2022-02-25 10:55:00|3169|3162|3170.5|3165|3170.5|3165|3166.5|3161.5|0
1645786800000|2022-02-25 11:00:00|3171|3164.5|3160.5|3155|3171|3164.5|3160.5|3155|10
1645787100000|2022-02-25 11:05:00|3159.5|3154.5|3156.5|3151|3160.5|3155|3154.5|3149.5|0
1645787400000|2022-02-25 11:10:00|3156|3150.5|3152|3148.5|3156.5|3151|3152|3147.5|0
1645787700000|2022-02-25 11:15:00|3150|3148|3153|3147|3153.5|3148|3150|3146.5|11
1645788000000|2022-02-25 11:20:00|3153.5|3147.5|3153|3147|3154.5|3148.5|3151|3145.5|0
1645788300000|2022-02-25 11:25:00|3152.5|3146.5|3159.5|3154.5|3159.5|3154.5|3151|3146|0
1645788600000|2022-02-25 11:30:00|3159|3154|3155.4|3150.9|3159|3154.5|3154.5|3149.4|0
1645788900000|2022-02-25 11:35:00|3157.9|3151.4|3164.9|3158.9|3166.4|3160.9|3157.9|3151.4|1
1645789200000|2022-02-25 11:40:00|3164.4|3158.4|3158.4|3152.9|3164.4|3158.9|3157.9|3151.9|0
1645789500000|2022-02-25 11:45:00|3158.9|3153.4|3156.4|3150.9|3166.4|3160.9|3156.4|3150.4|0
1645789800000|2022-02-25 11:50:00|3157.4|3151.4|3150.9|3145.4|3157.4|3151.9|3149.4|3143.9|0
1645790100000|2022-02-25 11:55:00|3151.4|3145.9|3153.4|3147.9|3157.4|3152.4|3151.4|3145.9|0
1645790400000|2022-02-25 12:00:00|3155.9|3147.4|3155.4|3149.9|3192.4|3149.9|3151.9|3132.9|0
1645790700000|2022-02-25 12:05:00|3154.9|3149.4|3158.4|3153.4|3158.4|3154.4|3153.4|3147.9|7
1645791000000|2022-02-25 12:10:00|3157.9|3152.9|3153.9|3148.4|3157.9|3152.9|3153.9|3148.4|0
1645791300000|2022-02-25 12:15:00|3153.4|3148.9|3154.9|3149.4|3157.4|3151.9|3153.4|3148.9|0
1645791600000|2022-02-25 12:20:00|3154.4|3148.9|3154.9|3149.4|3155.4|3150.4|3153.9|3148.4|0
1645791900000|2022-02-25 12:25:00|3155.4|3149.9|3158.4|3153.4|3158.4|3153.4|3155.4|3149.9|0
1645792200000|2022-02-25 12:30:00|3158.9|3153.9|3156.4|3150.9|3159.9|3154.9|3156.4|3150.9|0
1645792500000|2022-02-25 12:35:00|3155.9|3150.4|3157.9|3151.9|3157.9|3152.9|3152.4|3147.4|0
1645792800000|2022-02-25 12:40:00|3158.4|3152.4|3156.9|3151.4|3158.9|3152.9|3156.4|3150.4|0
1645793100000|2022-02-25 12:45:00|3156.4|3150.9|3156.4|3150.9|3156.4|3150.9|3155.4|3149.9|0
1645793400000|2022-02-25 12:50:00|3156.9|3151.4|3168.9|3163.4|3168.9|3163.4|3156.9|3151.4|5
1645793700000|2022-02-25 12:55:00|3168.4|3163.9|3175.4|3170.4|3176.9|3171.9|3168.4|3163.9|7
1645794000000|2022-02-25 13:00:00|3174.9|3169.9|3169.9|3164.4|3174.9|3169.9|3169.4|3163.4|0
1645794300000|2022-02-25 13:05:00|3170.4|3164.9|3175.9|3172.4|3175.9|3172.4|3169.4|3163.4|42
1645794600000|2022-02-25 13:10:00|3175.4|3172.9|3176.4|3170.9|3176.9|3172.9|3172.4|3167.4|5
1645794900000|2022-02-25 13:15:00|3175.9|3170.4|3178.9|3172.9|3178.9|3172.9|3173.4|3168.9|0
1645795200000|2022-02-25 13:20:00|3179.4|3173.4|3185.9|3179.9|3185.9|3179.9|3179.4|3173.4|0
1645795500000|2022-02-25 13:25:00|3186.4|3180.4|3188.9|3177.9|3188.9|3182.9|3183.9|3177.9|0
1645795800000|2022-02-25 13:30:00|3188.4|3177.4|3191.4|3184.9|3191.4|3184.9|3184.4|3177.4|8
1645796100000|2022-02-25 13:35:00|3190.9|3185.4|3194.4|3188.9|3196.9|3190.9|3190.9|3185.4|1
1645796400000|2022-02-25 13:40:00|3193.9|3188.4|3187.4|3182.9|3196.9|3190.9|3185.9|3182.4|26
1645796700000|2022-02-25 13:45:00|3186.9|3183.4|3181.4|3176.4|3186.9|3183.4|3180.9|3175.9|1
1645797000000|2022-02-25 13:50:00|3184.4|3176.9|3185.4|3179.4|3187.4|3181.4|3184.4|3176.9|2
1645797300000|2022-02-25 13:55:00|3184.9|3179.9|3187.4|3182.4|3187.4|3183.4|3184.9|3179.4|0
1645797600000|2022-02-25 14:00:00|3186.9|3182.9|3189.4|3183.4|3189.9|3184.4|3183.4|3179.9|14
1645797900000|2022-02-25 14:05:00|3188.4|3183.9|3185.4|3179.9|3189.9|3184.4|3185.4|3179.4|0
1645798200000|2022-02-25 14:10:00|3185.9|3179.4|3184.4|3178.4|3186.9|3181.4|3183.4|3177.4|0
1645798500000|2022-02-25 14:15:00|3183.9|3178.9|3182.4|3177.4|3183.9|3179.4|3177.4|3174.9|5
1645798800000|2022-02-25 14:20:00|3181.9|3176.9|3186.9|3181.4|3186.9|3181.9|3181.9|3176.9|2
1645799100000|2022-02-25 14:25:00|3186.4|3180.9|3182.9|3177.9|3186.4|3180.9|3180.9|3175.4|0
1645799400000|2022-02-25 14:30:00|3183.4|3178.4|3184.4|3178.4|3184.9|3179.9|3178.4|3171.4|0
1645799700000|2022-02-25 14:35:00|3183.9|3177.9|3180.4|3173.9|3185.9|3180.4|3179.4|3173.9|0
1645800000000|2022-02-25 14:40:00|3179.4|3173.4|3171.4|3165.4|3180.9|3175.4|3171.4|3164.9|0
1645800300000|2022-02-25 14:45:00|3171.9|3165.9|3178.9|3173.9|3178.9|3173.9|3171.9|3165.4|1
1645800600000|2022-02-25 14:50:00|3179.4|3174.4|3174.9|3169.9|3181.4|3175.4|3172.4|3166.9|0
1645800900000|2022-02-25 14:55:00|3175.4|3170.4|3169.9|3162.4|3177.4|3172.4|3168.4|3160.4|0
1645801200000|2022-02-25 15:00:00|3170.4|3162.9|3162.4|3156.4|3170.9|3162.9|3162.4|3156.4|1
1645801500000|2022-02-25 15:05:00|3163.9|3156.9|3165.4|3159.4|3166.9|3161.9|3163.4|3156.4|2
1645801800000|2022-02-25 15:10:00|3164.9|3158.9|3163.4|3157.9|3166.9|3161.4|3160.4|3154.9|5
1645802100000|2022-02-25 15:15:00|3163.9|3157.4|3162.4|3156.9|3163.9|3158.9|3161.4|3155.9|0
1645802400000|2022-02-25 15:20:00|3161.9|3156.4|3168.4|3162.9|3168.4|3163.4|3160.9|3153.9|0
1645802700000|2022-02-25 15:25:00|3168.9|3163.4|3174.4|3169.4|3174.4|3169.4|3168.4|3162.4|0
1645803000000|2022-02-25 15:30:00|3173.9|3168.9|3177.9|3172.4|3178.4|3172.9|3173.9|3168.4|0
1645803300000|2022-02-25 15:35:00|3177.4|3171.9|3174.4|3168.9|3177.4|3172.9|3172.9|3166.9|0
1645803600000|2022-02-25 15:40:00|3174.9|3169.4|3184.9|3179.9|3185.4|3180.4|3174.9|3169.4|0
1645803900000|2022-02-25 15:45:00|3185.4|3180.4|3188.4|3181.9|3188.9|3183.9|3185.4|3179.9|0
1645804200000|2022-02-25 15:50:00|3187.9|3181.4|3184.4|3180.4|3187.9|3181.9|3184.4|3179.9|1
1645804500000|2022-02-25 15:55:00|3183.9|3180.9|3181.4|3175.4|3188.4|3183.4|3181.4|3174.9|3
1645804800000|2022-02-25 16:00:00|3180.9|3174.9|3184.4|3178.9|3184.4|3178.9|3178.4|3171.4|0
1645805100000|2022-02-25 16:05:00|3183.9|3179.4|3184.4|3178.9|3184.4|3179.4|3181.4|3175.9|3
1645805400000|2022-02-25 16:10:00|3187.4|3179.4|3189.4|3186.9|3190.4|3186.9|3187.4|3178.9|4
1645805700000|2022-02-25 16:15:00|3188.9|3183.4|3201.4|3174.9|3201.9|3187.4|3188.9|3174.9|7
1645806000000|2022-02-25 16:20:00|3197.4|3168.4|3193.4|3186.9|3201.4|3187.4|3192.4|3168.4|0
1645806300000|2022-02-25 16:25:00|3196.4|3186.4|3201.4|3176.9|3201.4|3186.4|3196.4|3176.9|1
1645806600000|2022-02-25 16:30:00|3200.4|3177.4|3201.9|3182.4|3202.4|3182.4|3195.4|3170.9|5
1645806900000|2022-02-25 16:35:00|3201.4|3178.9|3201.9|3179.9|3201.9|3183.4|3200.4|3178.9|0
1645807200000|2022-02-25 16:40:00|3202.4|3178.4|3202.4|3178.4|3202.4|3178.4|3202.4|3178.4|0
1645807800000|2022-02-25 16:50:00||3189.4||3190.4||3194.9||3189.4|0
1645808100000|2022-02-25 16:55:00||3179.9||3175.9||3179.9||3175.9|0
1645808400000|2022-02-25 17:00:00||3177.9||3176.4||3179.4||3175.9|0
1645808700000|2022-02-25 17:05:00||3188.4||3190.4||3190.4||3188.4|0
1645809000000|2022-02-25 17:10:00|3214.9|3200.4|3215.4|3172.9|3215.4|3200.4|3214.9|3145.4|1
1645809300000|2022-02-25 17:15:00||3164.4||3172.9||3172.9||3164.4|0
1645810200000|2022-02-25 17:30:00||3173.4||3179.4||3179.4||3173.4|0
1645810500000|2022-02-25 17:35:00||3148.9||3177.4||3177.4||3148.9|0
1645811100000|2022-02-25 17:45:00||3147.4||3175.4||3175.4||3147.4|0
1645811400000|2022-02-25 17:50:00||3144.4||3168.9||3172.9||3141.4|0
1645811700000|2022-02-25 17:55:00|3214.9|3139.9|3214.4|3166.9|3214.9|3166.9|3214.4|3139.9|0
1645812000000|2022-02-25 18:00:00|3215.4||3212.4||3215.4||3210.4||0
1645812300000|2022-02-25 18:05:00|3215.4||3214.4||3215.4||3214.4||0
1645812600000|2022-02-25 18:10:00|3213.9||3210.9||3214.9||3208.9||0
1645812900000|2022-02-25 18:15:00|3215.4||3213.4||3215.4||3213.4||0
1645813500000|2022-02-25 18:25:00|3215.4|3167.4|3213.4|3174.4|3215.4|3174.4|3213.4|3167.4|0
1645813800000|2022-02-25 18:30:00|3215.4|3143.4|3214.4|3174.4|3215.4|3174.4|3214.4|3143.4|0
1645814100000|2022-02-25 18:35:00|3209.4|3165.9|3211.4|3165.9|3214.9|3165.9|3209.4|3165.9|0
1645814400000|2022-02-25 18:40:00|3215.4|3141.9|3215.4|3172.4|3215.4|3172.4|3213.4|3141.9|0
1645814700000|2022-02-25 18:45:00||3164.4||3172.4||3172.4||3164.4|0
1645815000000|2022-02-25 18:50:00||3164.4||3172.4||3172.4||3164.4|0
1645815300000|2022-02-25 18:55:00|3214.9|3163.9|3214.4|3168.4|3214.9|3170.4|3214.4|3138.4|0
1645815600000|2022-02-25 19:00:00|3213.9||3213.4||3215.4||3209.4||0
1645815900000|2022-02-25 19:05:00|3212.9||3209.9||3214.9||3207.9||0
1645816200000|2022-02-25 19:10:00|3212.4|3160.4|3212.4|3168.4|3212.4|3168.4|3212.4|3160.4|0
1645816500000|2022-02-25 19:15:00|3213.4|3160.4|3212.4|3168.4|3213.4|3168.4|3212.4|3160.4|0
1645817100000|2022-02-25 19:25:00||3160.4||3168.4||3168.4||3160.4|0
1645817400000|2022-02-25 19:30:00|3213.4||3212.9||3213.4||3212.9||0
1645818000000|2022-02-25 19:40:00|3212.4|3168.9|3212.4|3170.4|3212.4|3172.4|3212.4|3168.9|0
1645818600000|2022-02-25 19:50:00|3211.9||3208.9||3211.9||3208.9||0
1645818900000|2022-02-25 19:55:00|3212.9||3211.4||3212.9||3211.4||0
1645819200000|2022-02-25 20:00:00|3210.9|3161.9|3210.4|3161.9|3210.9|3161.9|3210.4|3161.9|0
1645819500000|2022-02-25 20:05:00|3209.9|3136.4|3209.9|3168.4|3209.9|3168.4|3209.9|3136.4|0
1645819800000|2022-02-25 20:10:00|3212.9||3209.9||3212.9||3209.9||0
1645820100000|2022-02-25 20:15:00|3213.4||3212.9||3213.4||3212.9||0
1645820400000|2022-02-25 20:20:00|3213.4||3212.9||3213.4||3212.9||0
1645820700000|2022-02-25 20:25:00|3213.4||3212.9||3213.4||3212.9||0
1645821000000|2022-02-25 20:30:00|3213.4||3213.4||3213.4||3212.9||0
1645821600000|2022-02-25 20:40:00||3142.9||3176.9||3176.9||3142.9|0
1645821900000|2022-02-25 20:45:00||3168.9||3153.4||3168.9||3153.4|0
1645822200000|2022-02-25 20:50:00||3157.4||3157.4||3157.4||3157.4|0
1646031600000|2022-02-28 07:00:00|3177.4|2950.4|3177.4|2970.9|3177.4|2970.9|3177.4|2950.4|0
1646032200000|2022-02-28 07:10:00|3127.4|3020.4|3127.4|3020.4|3127.4|3020.4|3127.4|3020.4|0
1646032500000|2022-02-28 07:15:00||3020.9||3020.9||3020.9||3020.9|0
1646032800000|2022-02-28 07:20:00||3021.4||3021.4||3021.4||3021.4|0
1646033100000|2022-02-28 07:25:00|3129.9|3063.9|3139.4|3062.4|3139.9|3106.4|3129.9|3062.4|0
1646033400000|2022-02-28 07:30:00|3139.9|3021.4|3139.9|3062.4|3139.9|3094.9|3130.9|3021.4|0
1646033700000|2022-02-28 07:35:00|3139.4|3062.9|3139.9|3098.4|3139.9|3103.4|3137.9|3062.9|0
1646034300000|2022-02-28 07:45:00|3139.4||3139.4||3139.4||3139.4||0
1646034600000|2022-02-28 07:50:00||3063.4||3072.9||3091.9||3063.4|0
1646034900000|2022-02-28 07:55:00||3073.4||3088.9||3091.4||3063.4|0
1646035200000|2022-02-28 08:00:00|3151.9|3115.4|3159.4|3143.9|3177.4|3143.9|3151.9|3115.4|0
1646035500000|2022-02-28 08:05:00|3158.9|3141.9|3172.4|3153.4|3176.9|3156.4|3155.9|3141.9|0
1646035800000|2022-02-28 08:10:00|3171.4|3153.9|3172.4|3159.4|3176.9|3160.4|3162.4|3129.4|6
1646036100000|2022-02-28 08:15:00|3176.9|3159.9|3179.9|3172.4|3182.4|3175.9|3173.4|3159.9|1
1646036400000|2022-02-28 08:20:00|3179.4|3171.9|3180.9|3174.9|3186.4|3179.4|3176.9|3169.4|0
1646036700000|2022-02-28 08:25:00|3181.4|3175.9|3183.9|3177.9|3189.4|3182.9|3181.4|3175.9|0
1646037000000|2022-02-28 08:30:00|3184.4|3178.4|3185.9|3168.4|3202.4|3179.9|3181.9|3164.9|0
1646037300000|2022-02-28 08:35:00|3186.9|3169.4|3176.4|3170.4|3207.4|3171.9|3176.4|3149.9|0
1646037600000|2022-02-28 08:40:00|3177.4|3169.9|3184.9|3172.9|3184.9|3174.9|3175.4|3166.9|1
1646037900000|2022-02-28 08:45:00|3183.4|3174.4|3189.9|3175.9|3207.9|3181.4|3178.4|3160.4|0
1646038200000|2022-02-28 08:50:00|3188.9|3176.4|3190.9|3185.4|3194.9|3186.4|3186.4|3175.4|0
1646038500000|2022-02-28 08:55:00|3191.4|3185.9|3186.4|3180.9|3192.4|3186.4|3184.9|3179.4|7
1646038800000|2022-02-28 09:00:00|3186.9|3180.4|3188.9|3183.4|3188.9|3183.4|3183.9|3177.9|0
1646039100000|2022-02-28 09:05:00|3189.4|3184.4|3201.9|3195.9|3203.4|3197.4|3189.4|3184.4|2
1646039400000|2022-02-28 09:10:00|3201.4|3195.4|3198.4|3193.4|3204.4|3198.4|3197.9|3192.9|0
1646039700000|2022-02-28 09:15:00|3197.9|3192.9|3187.9|3182.4|3197.9|3192.9|3185.9|3180.9|0
1646040000000|2022-02-28 09:20:00|3188.4|3182.9|3184.9|3178.9|3190.4|3184.4|3182.4|3176.4|3
1646040300000|2022-02-28 09:25:00|3186.4|3179.4|3185.4|3179.9|3186.4|3180.9|3183.4|3177.4|0
1646040600000|2022-02-28 09:30:00|3185.9|3180.4|3189.4|3181.9|3190.4|3182.9|3184.9|3179.9|0
1646040900000|2022-02-28 09:35:00|3189.9|3182.4|3190.9|3185.4|3192.4|3185.4|3186.9|3179.9|0
1646041200000|2022-02-28 09:40:00|3190.4|3184.9|3196.4|3190.4|3197.9|3192.4|3190.4|3184.4|0
1646041500000|2022-02-28 09:45:00|3195.9|3189.9|3194.4|3188.9|3196.9|3191.4|3194.4|3188.9|0
1646041800000|2022-02-28 09:50:00|3193.9|3188.4|3200.4|3182.9|3213.9|3192.4|3191.4|3180.4|0
1646042100000|2022-02-28 09:55:00|3199.9|3186.9|3192.4|3186.4|3199.9|3191.9|3191.9|3185.9|0
1646042400000|2022-02-28 10:00:00|3191.9|3187.4|3196.9|3191.4|3197.9|3192.4|3191.9|3186.4|0
1646042700000|2022-02-28 10:05:00|3195.9|3190.9|3193.4|3187.4|3196.4|3190.9|3191.9|3186.4|0
1646043000000|2022-02-28 10:10:00|3193.9|3187.9|3189.9|3184.4|3193.9|3188.4|3189.9|3183.9|0
1646043300000|2022-02-28 10:15:00|3189.4|3183.9|3189.9|3183.9|3191.4|3185.9|3188.9|3183.4|0
1646043600000|2022-02-28 10:20:00|3189.4|3183.4|3186.4|3181.4|3189.9|3183.4|3185.9|3179.9|0
1646043900000|2022-02-28 10:25:00|3185.9|3180.9|3182.9|3177.4|3186.9|3181.4|3182.9|3177.4|0
1646044200000|2022-02-28 10:30:00|3181.9|3176.9|3183.9|3178.4|3185.4|3178.9|3172.9|3167.4|0
1646044500000|2022-02-28 10:35:00|3183.4|3177.9|3182.4|3176.9|3184.4|3177.9|3178.9|3173.9|11
1646044800000|2022-02-28 10:40:00|3182.9|3175.9|3182.9|3176.9|3182.9|3176.9|3178.9|3173.4|4
1646045100000|2022-02-28 10:45:00|3183.4|3177.4|3187.9|3182.9|3187.9|3183.4|3182.9|3177.4|2
1646045400000|2022-02-28 10:50:00|3188.4|3183.4|3190.4|3184.4|3227.9|3184.4|3187.4|3165.9|0
1646045700000|2022-02-28 10:55:00|3190.9|3185.4|3196.9|3190.9|3196.9|3190.9|3187.4|3184.9|11
1646046000000|2022-02-28 11:00:00|3196.4|3191.9|3199.4|3193.9|3200.9|3194.9|3196.4|3190.4|0
1646046300000|2022-02-28 11:05:00|3199.9|3193.4|3197.4|3191.4|3200.9|3194.9|3195.4|3189.9|0
1646046600000|2022-02-28 11:10:00|3196.9|3190.9|3200.4|3194.4|3201.9|3195.9|3195.4|3189.4|0
1646046900000|2022-02-28 11:15:00|3199.9|3194.9|3197.4|3191.9|3201.9|3195.9|3197.4|3191.9|0
1646047200000|2022-02-28 11:20:00|3197.9|3192.4|3201.9|3195.9|3202.4|3196.9|3197.4|3192.4|0
1646047500000|2022-02-28 11:25:00|3202.4|3196.4|3201.4|3195.9|3202.9|3197.9|3200.4|3193.9|0
1646047800000|2022-02-28 11:30:00|3201.9|3195.4|3203.4|3197.9|3203.4|3197.9|3201.4|3195.4|0
1646048100000|2022-02-28 11:35:00|3203.9|3198.4|3209.4|3203.9|3209.9|3204.4|3203.9|3197.9|0
1646048400000|2022-02-28 11:40:00|3208.9|3203.4|3204.4|3199.9|3208.9|3203.4|3203.4|3196.9|0
1646048700000|2022-02-28 11:45:00|3205.4|3198.4|3209.4|3203.4|3209.4|3203.9|3204.9|3196.4|0
1646049000000|2022-02-28 11:50:00|3208.9|3203.9|3206.4|3200.4|3210.4|3205.4|3203.9|3197.9|3
1646049300000|2022-02-28 11:55:00|3206.9|3200.9|3205.9|3199.4|3209.9|3204.4|3205.9|3199.4|0
1646049600000|2022-02-28 12:00:00|3207.4|3198.9|3207.4|3201.9|3208.9|3201.9|3205.4|3197.9|0
1646049900000|2022-02-28 12:05:00|3207.9|3202.9|3207.4|3201.9|3208.4|3202.9|3205.9|3200.4|0
1646050200000|2022-02-28 12:10:00|3207.9|3202.4|3208.9|3202.9|3209.4|3203.9|3206.9|3200.9|0
1646050500000|2022-02-28 12:15:00|3209.4|3203.4|3210.9|3206.9|3210.9|3207.4|3208.9|3202.9|9
1646050800000|2022-02-28 12:20:00|3210.4|3207.4|3214.9|3209.4|3215.4|3209.9|3209.9|3206.9|7
1646051100000|2022-02-28 12:25:00|3214.4|3208.9|3216.4|3210.4|3216.9|3211.4|3210.9|3205.9|0
1646051400000|2022-02-28 12:30:00|3215.9|3211.4|3219.9|3213.4|3219.9|3213.4|3215.4|3210.4|0
1646051700000|2022-02-28 12:35:00|3219.4|3213.9|3217.4|3212.4|3219.9|3214.4|3217.4|3211.9|0
1646052000000|2022-02-28 12:40:00|3217.9|3211.9|3219.9|3213.9|3220.4|3214.9|3215.9|3210.4|1
1646052300000|2022-02-28 12:45:00|3220.4|3214.4|3224.4|3218.4|3226.9|3221.4|3220.4|3214.4|0
1646052600000|2022-02-28 12:50:00|3224.9|3218.9|3227.9|3222.4|3227.9|3222.4|3224.4|3218.9|0
1646052900000|2022-02-28 12:55:00|3227.4|3221.9|3222.4|3215.4|3228.4|3222.4|3218.9|3212.9|0
1646053200000|2022-02-28 13:00:00|3221.9|3215.9|3219.4|3213.4|3222.9|3216.4|3216.9|3211.4|0
1646053500000|2022-02-28 13:05:00|3218.9|3212.9|3218.9|3212.4|3221.4|3215.4|3217.9|3211.9|0
1646053800000|2022-02-28 13:10:00|3219.4|3212.9|3215.9|3210.9|3219.9|3214.4|3215.9|3210.9|0
1646054100000|2022-02-28 13:15:00|3215.4|3210.4|3219.9|3214.4|3220.9|3214.4|3214.9|3209.4|0
1646054400000|2022-02-28 13:20:00|3219.4|3213.9|3214.9|3209.9|3220.4|3214.4|3214.4|3208.9|0
1646054700000|2022-02-28 13:25:00|3215.4|3209.4|3217.4|3207.9|3217.9|3209.4|3212.9|3207.4|0
1646055000000|2022-02-28 13:30:00|3217.9|3207.4|3202.4|3196.4|3218.4|3212.4|3201.4|3195.9|0
1646055300000|2022-02-28 13:35:00|3202.9|3196.9|3198.9|3193.9|3207.9|3198.4|3198.9|3179.9|0
1646055600000|2022-02-28 13:40:00|3198.4|3193.4|3196.4|3190.4|3199.4|3193.4|3194.4|3187.4|0
1646055900000|2022-02-28 13:45:00|3196.9|3190.9|3202.9|3196.9|3202.9|3196.9|3196.9|3190.9|0
1646056200000|2022-02-28 13:50:00|3203.4|3197.9|3200.9|3194.4|3209.4|3203.4|3200.9|3194.4|0
1646056500000|2022-02-28 13:55:00|3200.4|3194.9|3200.4|3194.9|3201.9|3195.9|3198.9|3193.4|0
1646056800000|2022-02-28 14:00:00|3200.9|3195.4|3202.9|3197.9|3206.4|3199.9|3200.9|3195.4|0
1646057100000|2022-02-28 14:05:00|3203.4|3197.4|3204.4|3197.9|3204.4|3197.9|3201.9|3196.4|0
1646057400000|2022-02-28 14:10:00|3204.9|3198.4|3203.9|3197.9|3206.4|3200.4|3202.9|3196.4|0
1646057700000|2022-02-28 14:15:00|3204.4|3198.4|3205.9|3200.9|3210.4|3204.4|3204.4|3198.4|0
1646058000000|2022-02-28 14:20:00|3206.4|3200.4|3201.9|3195.9|3206.4|3200.4|3201.9|3195.9|0
1646058300000|2022-02-28 14:25:00|3202.4|3196.4|3201.9|3192.9|3203.9|3196.9|3200.4|3192.4|0
1646058600000|2022-02-28 14:30:00|3202.4|3193.4|3205.4|3199.9|3250.4|3204.4|3201.9|3190.9|0
1646058900000|2022-02-28 14:35:00|3205.9|3200.9|3203.4|3199.4|3210.4|3204.9|3203.4|3199.4|0
1646059200000|2022-02-28 14:40:00|3202.9|3196.4|3201.4|3195.4|3207.9|3199.4|3198.4|3192.9|1
1646059500000|2022-02-28 14:45:00|3200.9|3194.9|3207.9|3201.4|3210.4|3204.4|3200.4|3194.9|0
1646059800000|2022-02-28 14:50:00|3207.4|3202.4|3211.4|3204.9|3214.9|3208.9|3206.4|3202.4|0
1646060100000|2022-02-28 14:55:00|3211.9|3205.4|3222.9|3216.9|3222.9|3216.9|3211.9|3205.4|1
1646060400000|2022-02-28 15:00:00|3222.4|3216.4|3210.4|3204.9|3222.9|3216.9|3210.4|3204.9|0
1646060700000|2022-02-28 15:05:00|3210.9|3205.4|3206.9|3201.4|3212.4|3206.9|3204.4|3198.9|0
1646061000000|2022-02-28 15:10:00|3206.4|3201.9|3199.4|3193.4|3208.4|3202.4|3198.4|3192.9|0
1646061300000|2022-02-28 15:15:00|3199.9|3193.9|3197.4|3191.4|3204.4|3198.4|3194.4|3188.9|0
1646061600000|2022-02-28 15:20:00|3197.9|3191.9|3210.4|3204.4|3211.9|3205.4|3197.4|3191.9|0
1646061900000|2022-02-28 15:25:00|3209.9|3203.4|3208.9|3199.9|3211.4|3205.4|3205.4|3199.9|3
1646062200000|2022-02-28 15:30:00|3209.4|3200.4|3216.4|3210.4|3217.9|3211.4|3209.4|3200.4|0
1646062500000|2022-02-28 15:35:00|3216.9|3210.9|3223.4|3217.4|3228.4|3222.4|3216.9|3210.9|0
1646062800000|2022-02-28 15:40:00|3223.9|3218.4|3231.4|3225.4|3231.4|3225.4|3223.4|3217.9|0
1646063100000|2022-02-28 15:45:00|3230.9|3225.9|3231.9|3225.9|3237.9|3232.4|3230.9|3225.9|0
1646063400000|2022-02-28 15:50:00|3230.9|3225.4|3228.9|3222.4|3230.9|3225.4|3224.4|3218.9|50
1646063700000|2022-02-28 15:55:00|3229.4|3222.9|3232.4|3225.4|3234.4|3228.4|3228.9|3222.9|0
1646064000000|2022-02-28 16:00:00|3232.9|3225.9|3234.4|3229.4|3235.4|3229.4|3229.9|3224.9|0
1646064300000|2022-02-28 16:05:00|3233.9|3228.9|3233.4|3227.9|3235.4|3228.9|3232.9|3227.9|0
1646064600000|2022-02-28 16:10:00|3232.9|3227.4|3229.4|3223.9|3232.9|3227.4|3228.4|3222.9|3
1646064900000|2022-02-28 16:15:00|3229.9|3224.4|3238.9|3232.4|3239.9|3233.4|3228.9|3223.4|0
1646065200000|2022-02-28 16:20:00|3238.4|3233.4|3240.4|3234.4|3241.9|3235.4|3238.4|3233.4|0
1646065500000|2022-02-28 16:25:00|3239.9|3233.9|3248.4|3236.9|3251.4|3237.9|3239.4|3233.4|0
1646065800000|2022-02-28 16:30:00|3247.9|3226.4|3248.4|3216.9|3251.4|3237.9|3244.9|3216.9|3
1646066100000|2022-02-28 16:35:00|3251.4|3206.4|3250.4|3208.9|3251.4|3217.4|3250.4|3204.9|0
1646066400000|2022-02-28 16:40:00|3249.9|3201.4|3248.9|3205.9|3249.9|3211.9|3240.9|3198.9|0
1646066700000|2022-02-28 16:45:00|3245.4|3200.4|3245.4|3201.9|3245.4|3206.9|3245.4|3195.4|0
1646067000000|2022-02-28 16:50:00|3244.9|3196.9|3245.4|3202.4|3245.4|3204.9|3236.4|3196.9|0
1646067300000|2022-02-28 16:55:00|3244.9|3202.9|3244.9|3202.4|3245.4|3210.9|3244.9|3202.4|0
1646067600000|2022-02-28 17:00:00|3245.4|3202.9|3245.4|3205.4|3245.9|3211.9|3245.4|3201.4|0
1646067900000|2022-02-28 17:05:00|3244.9|3199.9|3235.4|3190.4|3244.9|3208.9|3235.4|3190.4|0
1646068200000|2022-02-28 17:10:00|3234.9|3182.9|3226.4|3179.9|3234.9|3189.9|3226.4|3177.4|0
1646068500000|2022-02-28 17:15:00|3225.9|3171.9|3224.9|3184.4|3225.9|3184.4|3216.9|3171.9|0
1646068800000|2022-02-28 17:20:00|3221.9|3178.9|3221.4|3179.4|3221.9|3187.9|3221.4|3175.4|0
1646069100000|2022-02-28 17:25:00|3229.4|3179.9|3229.4|3188.4|3229.4|3190.4|3229.4|3174.9|0
1646069400000|2022-02-28 17:30:00|3226.4|3185.9|3223.4|3182.4|3237.4|3191.4|3223.4|3178.4|0
1646069700000|2022-02-28 17:35:00||3155.4||3182.4||3182.4||3155.4|0
1646070000000|2022-02-28 17:40:00||3174.4||3171.4||3179.4||3152.4|0
1646070300000|2022-02-28 17:45:00|3222.9|3171.9|3213.9|3171.9|3222.9|3171.9|3213.9|3171.9|0
1646070600000|2022-02-28 17:50:00||3162.9||3168.9||3168.9||3162.9|0
1646070900000|2022-02-28 17:55:00|3245.4|3166.9|3209.4|3169.9|3245.4|3169.9|3207.4|3140.9|0
1646071200000|2022-02-28 18:00:00|3217.9|3170.4|3217.9|3173.4|3217.9|3173.4|3217.9|3170.4|0
1646071500000|2022-02-28 18:05:00||3173.9||3174.9||3174.9||3152.9|0
1646071800000|2022-02-28 18:10:00|3217.4|3156.4|3217.4|3175.4|3217.4|3175.4|3217.4|3156.4|0
1646072100000|2022-02-28 18:15:00||3175.9||3169.4||3176.4||3140.9|0
1646072400000|2022-02-28 18:20:00||3160.9||3161.9||3161.9||3140.9|0
1646072700000|2022-02-28 18:25:00||3140.9||3162.9||3162.9||3140.9|0
1646073000000|2022-02-28 18:30:00||3154.4||3163.4||3163.4||3154.4|0
1646073600000|2022-02-28 18:40:00||3152.4||3163.9||3163.9||3152.4|0
1646073900000|2022-02-28 18:45:00||3140.9||3164.4||3164.4||3140.9|0
1646074200000|2022-02-28 18:50:00||3155.9||3165.4||3165.4||3155.9|0
1646074800000|2022-02-28 19:00:00|3216.9|3140.9|3216.9|3158.9|3216.9|3166.4|3216.9|3140.9|0
1646075100000|2022-02-28 19:05:00||3150.4||3142.9||3150.9||3142.4|0
1646076000000|2022-02-28 19:20:00||3140.9||3143.9||3143.9||3140.9|0
1646076900000|2022-02-28 19:35:00||3140.9||3144.4||3144.4||3140.9|0
1646077200000|2022-02-28 19:40:00||3140.9||3145.4||3145.4||3140.9|0
1646078100000|2022-02-28 19:55:00|3216.4|3140.9|3216.4|3145.9|3216.4|3145.9|3216.4|3140.9|0
1646078400000|2022-02-28 20:00:00|3215.9|3140.9|3215.4|3146.9|3215.9|3146.9|3215.4|3140.9|0
1646079000000|2022-02-28 20:10:00|3217.4|3147.4|3214.4|3147.9|3217.4|3147.9|3214.4|3140.9|0
1646079900000|2022-02-28 20:25:00|3213.9|3140.9|3200.4|3148.4|3213.9|3148.4|3200.4|3140.9|0
1646080200000|2022-02-28 20:30:00|3217.4|3140.9|3217.4|3140.9|3217.4|3140.9|3217.4|3140.9|0
1646081100000|2022-02-28 20:45:00|3217.9||3217.9||3217.9||3217.4||0
1646081400000|2022-02-28 20:50:00||3148.9||3140.9||3173.9||3140.9|0
1646081700000|2022-02-28 20:55:00|3217.4|3150.4|3217.4|3150.4|3217.9|3150.4|3217.4|3150.4|0
1646118000000|2022-03-01 07:00:00|3217.4|3187.9|3269.9|3201.9|3269.9|3201.9|3217.4|3174.4|0
1646118300000|2022-03-01 07:05:00|3262.4|3174.9|3267.4|3241.4|3267.4|3241.4|3261.9|3174.9|0
1646118600000|2022-03-01 07:10:00|3266.9||3262.4||3267.4||3262.4||0
1646119800000|2022-03-01 07:30:00||3230.4||3220.4||3230.4||3220.4|2
1646120100000|2022-03-01 07:35:00||3220.9||3217.9||3220.9||3216.4|0
1646120700000|2022-03-01 07:45:00|3261.4||3243.4||3261.4||3243.4||0
1646121300000|2022-03-01 07:55:00|3242.9|3217.4|3240.4|3212.9|3243.4|3217.9|3236.9|3212.4|0
1646121600000|2022-03-01 08:00:00|3239.9|3213.9|3228.9|3223.4|3242.9|3230.9|3227.9|3213.9|5
1646121900000|2022-03-01 08:05:00|3229.4|3222.9|3216.4|3210.9|3240.9|3223.9|3216.4|3190.9|4
1646122200000|2022-03-01 08:10:00|3219.4|3211.9|3199.9|3194.9|3220.4|3211.9|3199.9|3194.9|1
1646122500000|2022-03-01 08:15:00|3199.4|3194.4|3195.9|3190.9|3202.4|3194.9|3193.9|3188.9|0
1646122800000|2022-03-01 08:20:00|3195.4|3190.4|3188.4|3175.9|3198.4|3191.4|3180.9|3169.9|0
1646123100000|2022-03-01 08:25:00|3203.4|3176.4|3182.9|3177.9|3207.4|3181.9|3182.9|3162.9|0
1646123400000|2022-03-01 08:30:00|3182.4|3177.4|3188.9|3182.9|3189.4|3182.9|3181.9|3176.4|0
1646123700000|2022-03-01 08:35:00|3189.4|3183.4|3185.4|3178.9|3191.9|3184.9|3183.9|3178.9|1
1646124000000|2022-03-01 08:40:00|3184.9|3179.9|3183.9|3178.4|3186.9|3180.9|3181.4|3175.9|0
1646124300000|2022-03-01 08:45:00|3184.4|3177.9|3180.4|3174.9|3187.4|3181.4|3179.4|3174.4|0
1646124600000|2022-03-01 08:50:00|3180.9|3174.4|3176.4|3171.4|3181.9|3175.9|3176.4|3171.4|0
1646124900000|2022-03-01 08:55:00|3175.9|3170.9|3177.9|3172.9|3183.9|3176.9|3175.9|3170.9|0
1646125200000|2022-03-01 09:00:00|3178.4|3172.4|3183.9|3178.4|3184.9|3178.4|3178.4|3172.4|2
1646125500000|2022-03-01 09:05:00|3183.4|3177.9|3171.9|3166.4|3183.9|3177.9|3169.9|3164.9|0
1646125800000|2022-03-01 09:10:00|3172.4|3165.9|3170.4|3165.4|3172.4|3166.4|3168.4|3163.9|0
1646126100000|2022-03-01 09:15:00|3169.9|3164.4|3170.4|3163.9|3173.4|3166.4|3168.4|3163.4|0
1646126400000|2022-03-01 09:20:00|3170.9|3164.9|3161.4|3155.4|3171.4|3164.9|3160.4|3154.9|2
1646126700000|2022-03-01 09:25:00|3161.9|3156.4|3208.9|3140.9|3208.9|3158.4|3161.4|3140.9|0
1646127000000|2022-03-01 09:30:00|3168.9|3141.4|3169.9|3159.4|3183.4|3159.9|3161.4|3140.9|0
1646127300000|2022-03-01 09:35:00|3168.9|3159.9|3169.4|3158.9|3171.9|3162.4|3163.4|3157.4|6
1646127600000|2022-03-01 09:40:00|3170.4|3159.4|3165.4|3154.9|3226.4|3160.9|3162.9|3140.9|0
1646127900000|2022-03-01 09:45:00|3164.9|3154.4|3170.9|3164.9|3170.9|3164.9|3161.9|3153.9|0
1646128200000|2022-03-01 09:50:00|3170.4|3164.4|3162.9|3155.4|3170.9|3164.4|3161.4|3152.9|0
1646128500000|2022-03-01 09:55:00|3165.4|3154.9|3211.4|3134.4|3211.4|3159.9|3160.9|3134.4|0
1646128800000|2022-03-01 10:00:00|3210.9|3134.9|3157.9|3153.4|3210.9|3156.9|3156.9|3134.9|14
1646129100000|2022-03-01 10:05:00|3158.4|3153.9|3147.4|3139.4|3158.9|3153.9|3145.9|3134.4|22
1646129400000|2022-03-01 10:10:00|3148.4|3139.9|3148.4|3142.4|3148.4|3142.4|3144.4|3139.4|0
1646129700000|2022-03-01 10:15:00|3147.9|3141.9|3154.9|3148.4|3154.9|3148.4|3145.9|3140.9|0
1646130000000|2022-03-01 10:20:00|3155.4|3147.9|3153.4|3147.4|3155.4|3148.4|3149.9|3144.9|0
1646130300000|2022-03-01 10:25:00|3153.9|3147.9|3155.9|3149.4|3156.4|3149.4|3152.4|3147.4|0
1646130600000|2022-03-01 10:30:00|3155.4|3148.9|3153.9|3148.4|3170.9|3148.9|3150.9|3134.4|0
1646130900000|2022-03-01 10:35:00|3153.4|3148.9|3150.9|3144.4|3153.9|3148.9|3145.9|3140.9|1
1646131200000|2022-03-01 10:40:00|3150.4|3144.9|3158.9|3153.4|3160.4|3154.4|3149.4|3144.9|0
1646131500000|2022-03-01 10:45:00|3158.4|3152.9|3165.4|3159.4|3166.9|3160.4|3156.9|3151.9|0
1646131800000|2022-03-01 10:50:00|3164.9|3158.9|3166.9|3162.9|3167.9|3163.4|3163.9|3158.9|0
1646132100000|2022-03-01 10:55:00|3169.9|3162.4|3172.4|3166.4|3172.4|3166.4|3167.9|3161.9|1
1646132400000|2022-03-01 11:00:00|3171.9|3165.9|3169.9|3164.9|3172.4|3165.9|3166.9|3161.9|0
1646132700000|2022-03-01 11:05:00|3170.4|3165.4|3165.4|3160.4|3171.4|3165.4|3164.9|3159.9|0
1646133000000|2022-03-01 11:10:00|3165.9|3160.9|3167.4|3161.4|3167.9|3161.4|3164.9|3159.9|0
1646133300000|2022-03-01 11:15:00|3166.9|3160.9|3169.4|3158.4|3182.9|3162.4|3165.9|3158.4|0
1646133600000|2022-03-01 11:20:00|3169.9|3158.9|3167.9|3162.9|3172.4|3163.9|3167.4|3158.4|0
1646133900000|2022-03-01 11:25:00|3167.4|3162.4|3172.4|3166.9|3173.4|3166.9|3167.4|3162.4|0
1646134200000|2022-03-01 11:30:00|3172.9|3166.4|3173.4|3166.9|3177.4|3170.9|3171.4|3165.9|2
1646134500000|2022-03-01 11:35:00|3172.9|3166.4|3173.4|3167.9|3174.4|3167.9|3171.9|3165.9|0
1646134800000|2022-03-01 11:40:00|3173.9|3167.4|3169.4|3163.9|3174.4|3167.9|3168.9|3163.9|0
1646135100000|2022-03-01 11:45:00|3168.9|3164.4|3167.4|3161.4|3170.4|3164.9|3164.4|3159.9|0
1646135400000|2022-03-01 11:50:00|3167.9|3161.9|3166.4|3160.4|3168.9|3162.4|3163.9|3158.9|0
1646135700000|2022-03-01 11:55:00|3165.9|3159.9|3165.9|3160.9|3167.9|3161.9|3163.9|3158.4|3
1646136000000|2022-03-01 12:00:00|3167.4|3158.4|3167.4|3161.4|3182.4|3161.4|3165.4|3157.9|0
1646136300000|2022-03-01 12:05:00|3166.9|3162.4|3166.4|3161.4|3169.9|3163.4|3165.4|3160.4|0
1646136600000|2022-03-01 12:10:00|3166.9|3160.9|3167.9|3161.4|3168.4|3161.4|3165.4|3160.4|0
1646136900000|2022-03-01 12:15:00|3167.4|3161.9|3166.4|3161.4|3169.4|3163.4|3165.9|3161.4|0
1646137200000|2022-03-01 12:20:00|3166.9|3161.9|3174.4|3168.4|3174.4|3168.4|3166.9|3161.9|0
1646137500000|2022-03-01 12:25:00|3173.9|3167.4|3178.4|3171.4|3178.4|3171.4|3171.9|3167.4|10
1646137800000|2022-03-01 12:30:00|3177.9|3170.9|3178.4|3171.4|3178.4|3171.4|3175.4|3170.4|0
1646138100000|2022-03-01 12:35:00|3177.9|3170.9|3174.9|3168.4|3177.9|3170.9|3172.9|3167.9|10
1646138400000|2022-03-01 12:40:00|3174.4|3167.9|3174.9|3169.4|3175.9|3169.4|3171.4|3167.9|1
1646138700000|2022-03-01 12:45:00|3175.4|3168.9|3177.9|3171.4|3177.9|3171.4|3173.9|3168.9|0
1646139000000|2022-03-01 12:50:00|3177.4|3170.9|3173.4|3168.4|3177.4|3170.9|3172.9|3167.9|0
1646139300000|2022-03-01 12:55:00|3173.9|3167.9|3174.9|3168.4|3174.9|3168.4|3170.9|3165.9|0
1646139600000|2022-03-01 13:00:00|3174.4|3167.9|3170.9|3165.4|3174.9|3168.4|3168.4|3163.4|0
1646139900000|2022-03-01 13:05:00|3170.4|3164.9|3175.4|3170.4|3177.4|3171.4|3169.9|3164.9|0
1646140200000|2022-03-01 13:10:00|3174.4|3169.9|3177.9|3171.9|3178.9|3171.9|3173.4|3168.4|0
1646140500000|2022-03-01 13:15:00|3177.4|3172.4|3181.9|3176.9|3182.9|3176.9|3176.4|3172.4|0
1646140800000|2022-03-01 13:20:00|3182.4|3176.4|3181.4|3174.9|3182.4|3176.4|3179.4|3173.9|0
1646141100000|2022-03-01 13:25:00|3181.9|3175.4|3189.4|3183.9|3189.4|3183.9|3181.4|3175.4|0
1646141400000|2022-03-01 13:30:00|3189.9|3183.4|3194.4|3187.9|3194.4|3187.9|3186.9|3181.4|0
1646141700000|2022-03-01 13:35:00|3193.9|3187.4|3195.9|3189.9|3196.9|3189.9|3190.9|3185.9|0
1646142000000|2022-03-01 13:40:00|3196.9|3190.9|3202.4|3194.9|3202.4|3194.9|3193.9|3189.4|0
1646142300000|2022-03-01 13:45:00|3202.9|3195.4|3201.9|3194.9|3203.4|3195.9|3200.4|3194.9|0
1646142600000|2022-03-01 13:50:00|3201.4|3194.4|3206.4|3200.9|3209.4|3201.9|3198.9|3194.4|0
1646142900000|2022-03-01 13:55:00|3205.9|3200.4|3204.4|3198.9|3206.9|3200.4|3203.4|3198.4|0
1646143200000|2022-03-01 14:00:00|3203.9|3198.4|3206.4|3199.9|3209.4|3201.9|3203.4|3198.4|0
1646143500000|2022-03-01 14:05:00|3206.9|3200.4|3204.4|3199.4|3208.9|3201.9|3204.4|3199.4|0
1646143800000|2022-03-01 14:10:00|3203.9|3198.9|3207.4|3201.9|3207.9|3201.9|3203.9|3198.9|0
1646144100000|2022-03-01 14:15:00|3206.9|3201.4|3205.4|3200.4|3208.9|3201.9|3204.9|3200.4|0
1646144400000|2022-03-01 14:20:00|3205.9|3200.9|3206.4|3200.9|3208.9|3201.9|3204.9|3200.4|0
1646144700000|2022-03-01 14:25:00|3205.4|3201.4|3208.9|3202.9|3209.4|3202.9|3205.4|3200.9|0
1646145000000|2022-03-01 14:30:00|3215.9|3200.4|3213.9|3206.9|3217.4|3206.9|3206.9|3182.4|1
1646145300000|2022-03-01 14:35:00|3214.4|3207.4|3218.4|3213.9|3222.4|3215.9|3213.9|3207.4|0
1646145600000|2022-03-01 14:40:00|3219.4|3213.4|3206.4|3201.4|3219.9|3213.4|3205.9|3200.9|0
1646145900000|2022-03-01 14:45:00|3206.9|3200.4|3212.9|3205.9|3212.9|3205.9|3199.9|3194.9|0
1646146200000|2022-03-01 14:50:00|3212.4|3206.9|3207.4|3200.4|3213.9|3206.9|3202.4|3197.4|0
1646146500000|2022-03-01 14:55:00|3207.9|3200.9|3210.4|3199.9|3213.4|3205.9|3204.4|3199.4|0
1646146800000|2022-03-01 15:00:00|3211.9|3201.4|3208.4|3201.9|3216.4|3208.9|3206.4|3200.4|0
1646147100000|2022-03-01 15:05:00|3207.9|3202.9|3212.4|3206.9|3216.9|3208.9|3207.4|3202.9|0
1646147400000|2022-03-01 15:10:00|3211.9|3206.4|3213.4|3207.4|3215.9|3208.4|3205.9|3200.9|0
1646147700000|2022-03-01 15:15:00|3212.9|3207.9|3221.4|3215.4|3222.9|3216.4|3212.4|3207.9|0
1646148000000|2022-03-01 15:20:00|3221.9|3215.9|3222.4|3215.4|3224.9|3218.4|3218.9|3213.9|0
1646148300000|2022-03-01 15:25:00|3222.9|3215.9|3224.9|3218.4|3224.9|3218.4|3220.4|3215.4|0
1646148600000|2022-03-01 15:30:00|3224.4|3217.9|3218.9|3213.4|3227.4|3220.4|3217.9|3212.9|0
1646148900000|2022-03-01 15:35:00|3219.4|3214.4|3220.9|3215.4|3225.9|3218.4|3218.9|3213.4|0
1646149200000|2022-03-01 15:40:00|3220.4|3214.9|3204.9|3199.9|3220.4|3214.9|3204.9|3199.9|0
1646149500000|2022-03-01 15:45:00|3204.4|3199.4|3207.4|3201.9|3209.9|3202.9|3203.4|3198.4|0
1646149800000|2022-03-01 15:50:00|3206.9|3201.4|3202.4|3197.4|3208.9|3201.9|3201.9|3197.4|0
1646150100000|2022-03-01 15:55:00|3202.9|3197.9|3203.4|3198.4|3205.4|3198.4|3201.4|3196.9|0
1646150400000|2022-03-01 16:00:00|3202.9|3197.9|3201.9|3195.9|3204.4|3197.9|3198.4|3193.4|0
1646150700000|2022-03-01 16:05:00|3202.4|3196.9|3203.4|3196.9|3203.9|3196.9|3198.4|3193.4|0
1646151000000|2022-03-01 16:10:00|3203.9|3197.4|3212.9|3205.9|3212.9|3205.9|3202.4|3197.4|0
1646151300000|2022-03-01 16:15:00|3212.4|3206.9|3206.9|3202.9|3213.9|3206.9|3205.4|3202.9|5
1646151600000|2022-03-01 16:20:00|3206.4|3202.4|3206.9|3201.9|3209.4|3203.9|3206.4|3201.4|5
1646151900000|2022-03-01 16:25:00|3206.4|3201.4|3192.9|3183.9|3206.4|3201.4|3192.9|3183.9|4
1646152200000|2022-03-01 16:30:00|3188.4|3183.4|3193.9|3169.9|3206.4|3183.9|3188.4|3168.9|2
1646152500000|2022-03-01 16:35:00|3194.4|3170.4|3193.9|3173.4|3196.4|3173.9|3187.4|3169.4|0
1646152800000|2022-03-01 16:40:00|3194.4|3166.4|3197.4|3163.4|3203.4|3169.4|3194.4|3159.4|0
1646153100000|2022-03-01 16:45:00|3196.9|3162.9|3184.9|3148.9|3196.9|3162.9|3177.9|3139.4|0
1646153400000|2022-03-01 16:50:00|3185.9|3149.9|3192.9|3148.4|3196.9|3151.4|3183.9|3143.9|0
1646153700000|2022-03-01 16:55:00|3192.4||3186.9||3192.9||3185.9||0
1646154000000|2022-03-01 17:00:00|3187.4|3139.9|3180.9|3144.4|3187.9|3149.4|3178.9|3139.9|0
1646154300000|2022-03-01 17:05:00|3181.4|3143.9|3172.4|3135.9|3181.9|3143.9|3171.4|3135.4|0
1646154600000|2022-03-01 17:10:00|3171.9|3135.4|3172.4|3144.4|3172.4|3144.4|3170.4|3135.4|0
1646156100000|2022-03-01 17:35:00||3151.9||3153.9||3154.4||3149.9|0
1646156400000|2022-03-01 17:40:00||3154.4||3154.4||3154.4||3154.4|0
1646157300000|2022-03-01 17:55:00||3145.4||3136.9||3154.9||3136.9|0
1646159100000|2022-03-01 18:25:00|3162.4||3147.4||3162.4||3147.4||0
1646159400000|2022-03-01 18:30:00|3172.4||3172.4||3172.4||3172.4||5
1646161200000|2022-03-01 19:00:00|3152.4||3152.4||3152.4||3152.4||0
1646161800000|2022-03-01 19:10:00||3137.4||3136.9||3138.4||3136.9|0
1646162100000|2022-03-01 19:15:00||3136.4||3136.9||3136.9||3136.4|0
1646163000000|2022-03-01 19:30:00|3172.4||3172.4||3172.4||3172.4||5
1646164500000|2022-03-01 19:55:00|3179.9||3178.9||3179.9||3178.9||0
1646164800000|2022-03-01 20:00:00|3187.4||3187.9||3188.9||3180.9||0
1646165100000|2022-03-01 20:05:00|3191.9||3191.9||3191.9||3191.9||0
1646167200000|2022-03-01 20:40:00|3191.4||3185.4||3191.4||3185.4||0
1646167500000|2022-03-01 20:45:00|3190.9||3190.9||3190.9||3190.9||0
1646168100000|2022-03-01 20:55:00|3191.4||3190.9||3191.4||3190.4||0
1646204400000|2022-03-02 07:00:00|3192.4|3138.9|3192.4|3134.4|3192.4|3144.4|3191.9|3134.4|0
1646205300000|2022-03-02 07:15:00|3191.9||3191.9||3191.9||3191.9||0
1646205900000|2022-03-02 07:25:00|3181.4|3143.4|3181.4|3134.4|3181.4|3143.4|3181.4|3134.4|0
1646207700000|2022-03-02 07:55:00|3192.4||3191.9||3192.4||3191.9||0
1646208000000|2022-03-02 08:00:00|3192.4|3136.4|3191.4|3150.9|3192.4|3182.4|3187.9|3136.4|0
1646208300000|2022-03-02 08:05:00|3184.9|3148.4|3160.4|3147.4|3184.9|3159.4|3160.4|3134.4|0
1646208600000|2022-03-02 08:10:00|3158.9|3146.9|3182.4|3170.9|3182.9|3170.9|3155.9|3146.9|0
1646208900000|2022-03-02 08:15:00|3183.9|3171.9|3197.4|3191.9|3197.9|3191.9|3183.4|3158.4|1
1646209200000|2022-03-02 08:20:00|3196.9|3191.4|3206.9|3200.4|3206.9|3200.4|3194.4|3189.4|0
1646209500000|2022-03-02 08:25:00|3207.4|3200.9|3204.4|3195.9|3209.4|3204.4|3202.4|3191.9|0
1646209800000|2022-03-02 08:30:00|3203.9|3194.9|3213.4|3207.9|3218.4|3208.9|3201.9|3173.9|120
1646210100000|2022-03-02 08:35:00|3213.9|3208.4|3199.4|3194.4|3213.9|3208.9|3199.4|3194.4|0
1646210400000|2022-03-02 08:40:00|3198.9|3193.9|3188.9|3182.9|3203.4|3196.4|3188.9|3181.9|2
1646210700000|2022-03-02 08:45:00|3188.4|3182.4|3179.4|3171.9|3189.9|3183.4|3179.4|3171.4|0
1646211000000|2022-03-02 08:50:00|3179.9|3171.4|3162.4|3156.9|3181.4|3173.4|3162.4|3156.9|0
1646211300000|2022-03-02 08:55:00|3162.9|3157.4|3174.9|3171.4|3176.4|3171.4|3162.9|3157.4|79
1646211600000|2022-03-02 09:00:00|3175.4|3171.9|3173.4|3166.9|3175.9|3172.4|3168.4|3163.4|126
1646211900000|2022-03-02 09:05:00|3172.9|3167.4|3184.9|3179.4|3187.4|3180.9|3172.4|3167.4|0
1646212200000|2022-03-02 09:10:00|3184.4|3178.9|3191.9|3186.4|3193.9|3186.9|3182.4|3177.9|0
1646212500000|2022-03-02 09:15:00|3192.4|3186.9|3193.9|3184.9|3197.9|3190.9|3191.9|3184.4|2
1646212800000|2022-03-02 09:20:00|3193.4|3184.4|3179.9|3174.9|3193.4|3184.4|3178.9|3174.4|0
1646213100000|2022-03-02 09:25:00|3179.4|3174.4|3180.9|3167.9|3182.9|3175.9|3174.9|3164.4|0
1646213400000|2022-03-02 09:30:00|3180.4|3170.4|3182.9|3177.9|3196.4|3189.4|3177.9|3162.4|0
1646213700000|2022-03-02 09:35:00|3182.4|3177.4|3183.4|3177.9|3189.9|3182.9|3177.4|3172.4|0
1646214000000|2022-03-02 09:40:00|3182.9|3178.4|3179.4|3174.4|3187.4|3181.9|3179.4|3174.4|0
1646214300000|2022-03-02 09:45:00|3178.9|3174.9|3175.9|3170.4|3180.9|3174.9|3173.9|3168.9|0
1646214600000|2022-03-02 09:50:00|3176.9|3170.9|3175.9|3171.4|3179.4|3173.4|3172.9|3167.9|0
1646214900000|2022-03-02 09:55:00|3176.9|3172.4|3182.9|3177.9|3184.4|3178.4|3176.4|3172.4|0
1646215200000|2022-03-02 10:00:00|3182.4|3177.4|3179.9|3176.4|3185.9|3179.4|3179.9|3176.4|0
1646215500000|2022-03-02 10:05:00|3179.4|3174.4|3186.9|3181.4|3186.9|3181.4|3179.4|3174.4|1
1646215800000|2022-03-02 10:10:00|3187.4|3181.9|3191.9|3186.4|3193.9|3188.4|3183.9|3178.9|0
1646216100000|2022-03-02 10:15:00|3191.4|3185.9|3191.9|3186.4|3192.4|3186.4|3187.9|3183.4|0
1646216400000|2022-03-02 10:20:00|3191.4|3185.9|3188.9|3183.4|3191.9|3185.9|3186.9|3181.9|0
1646216700000|2022-03-02 10:25:00|3189.4|3183.9|3191.4|3185.4|3191.4|3185.4|3188.4|3183.4|0
1646217000000|2022-03-02 10:30:00|3190.9|3184.9|3195.4|3188.4|3196.4|3191.4|3188.9|3183.9|0
1646217300000|2022-03-02 10:35:00|3194.9|3187.9|3196.9|3191.4|3196.9|3191.4|3194.4|3187.4|0
1646217600000|2022-03-02 10:40:00|3197.4|3191.9|3193.9|3188.4|3197.4|3192.4|3191.4|3186.9|2
1646217900000|2022-03-02 10:45:00|3194.4|3188.9|3193.4|3187.4|3195.4|3189.4|3190.9|3185.4|0
1646218200000|2022-03-02 10:50:00|3193.9|3187.9|3187.9|3182.4|3194.4|3188.4|3187.4|3182.4|2
1646218500000|2022-03-02 10:55:00|3188.4|3182.9|3191.9|3185.4|3192.9|3186.4|3188.4|3182.9|0
1646218800000|2022-03-02 11:00:00|3191.4|3185.9|3191.4|3186.4|3194.9|3188.4|3189.4|3184.9|0
1646219100000|2022-03-02 11:05:00|3190.9|3185.9|3192.4|3187.4|3193.9|3187.4|3186.9|3182.4|0
1646219400000|2022-03-02 11:10:00|3191.9|3186.9|3194.4|3189.4|3195.4|3189.4|3191.9|3186.9|1
1646219700000|2022-03-02 11:15:00|3193.9|3188.9|3192.9|3187.4|3194.4|3190.9|3189.9|3185.4|15
1646220000000|2022-03-02 11:20:00|3193.9|3187.9|3200.4|3194.4|3200.4|3194.4|3193.4|3187.9|0
1646220300000|2022-03-02 11:25:00|3199.9|3194.9|3201.9|3192.9|3211.4|3196.4|3199.4|3187.4|0
1646220600000|2022-03-02 11:30:00|3201.4|3193.4|3199.4|3193.4|3211.4|3196.9|3199.4|3160.9|0
1646220900000|2022-03-02 11:35:00|3200.9|3193.9|3199.9|3194.4|3202.4|3196.4|3199.4|3193.9|0
1646221200000|2022-03-02 11:40:00|3200.4|3194.9|3199.4|3193.4|3201.4|3195.4|3195.9|3190.9|0
1646221500000|2022-03-02 11:45:00|3199.9|3193.9|3201.9|3196.4|3202.4|3196.4|3198.9|3193.9|0
1646221800000|2022-03-02 11:50:00|3202.4|3196.9|3202.4|3197.4|3203.9|3198.4|3199.9|3194.9|0
1646222100000|2022-03-02 11:55:00|3201.9|3197.9|3205.4|3200.4|3205.9|3200.4|3201.9|3197.9|0
1646222400000|2022-03-02 12:00:00|3205.9|3162.4|3204.9|3199.4|3207.4|3199.4|3202.9|3162.4|0
1646222700000|2022-03-02 12:05:00|3204.4|3198.9|3206.9|3201.4|3209.4|3203.4|3203.4|3198.9|0
1646223000000|2022-03-02 12:10:00|3207.4|3201.9|3210.9|3207.4|3211.9|3207.4|3207.4|3201.9|0
1646223300000|2022-03-02 12:15:00|3211.4|3207.9|3211.9|3207.4|3215.9|3209.9|3211.4|3207.4|1
1646223600000|2022-03-02 12:20:00|3211.4|3205.4|3209.4|3205.9|3212.4|3206.4|3208.4|3204.9|1
1646223900000|2022-03-02 12:25:00|3208.9|3203.4|3202.4|3196.9|3209.4|3203.4|3201.9|3196.4|2
1646224200000|2022-03-02 12:30:00|3202.9|3195.9|3198.4|3192.4|3203.4|3195.9|3193.4|3188.4|0
1646224500000|2022-03-02 12:35:00|3199.4|3192.9|3194.4|3188.4|3200.9|3193.4|3192.9|3187.9|0
1646224800000|2022-03-02 12:40:00|3193.9|3188.9|3191.4|3185.9|3195.4|3189.4|3191.4|3185.9|0
1646225100000|2022-03-02 12:45:00|3190.9|3186.4|3190.9|3185.9|3191.4|3186.4|3189.4|3184.4|0
1646225400000|2022-03-02 12:50:00|3191.4|3186.4|3194.9|3189.9|3195.9|3189.9|3191.4|3186.4|0
1646225700000|2022-03-02 12:55:00|3195.4|3190.4|3197.9|3191.9|3199.4|3193.9|3194.9|3190.4|0
1646226000000|2022-03-02 13:00:00|3197.4|3192.4|3199.4|3193.9|3202.9|3195.9|3196.9|3192.4|0
1646226300000|2022-03-02 13:05:00|3198.9|3193.4|3198.4|3192.9|3200.9|3194.9|3196.4|3191.9|0
1646226600000|2022-03-02 13:10:00|3197.9|3192.4|3199.9|3189.4|3199.9|3193.9|3195.4|3189.4|0
1646226900000|2022-03-02 13:15:00|3200.4|3188.9|3194.9|3189.9|3200.4|3190.9|3194.4|3187.4|0
1646227200000|2022-03-02 13:20:00|3195.9|3190.4|3193.9|3188.9|3199.4|3193.9|3193.4|3188.9|0
1646227500000|2022-03-02 13:25:00|3194.4|3189.4|3202.4|3197.9|3203.4|3197.9|3194.4|3189.4|0
1646227800000|2022-03-02 13:30:00|3202.9|3197.4|3198.4|3192.9|3203.9|3197.4|3195.9|3191.4|0
1646228100000|2022-03-02 13:35:00|3197.9|3193.4|3203.4|3196.9|3203.4|3196.9|3196.4|3191.9|0
1646228400000|2022-03-02 13:40:00|3202.9|3195.9|3203.4|3197.9|3204.4|3198.9|3200.4|3195.4|0
1646228700000|2022-03-02 13:45:00|3202.9|3198.4|3199.9|3194.9|3204.4|3198.9|3195.9|3190.9|0
1646229000000|2022-03-02 13:50:00|3200.4|3195.4|3202.4|3196.9|3205.4|3199.9|3200.4|3195.4|0
1646229300000|2022-03-02 13:55:00|3201.9|3196.4|3199.9|3195.4|3202.4|3196.4|3197.9|3192.9|0
1646229600000|2022-03-02 14:00:00|3200.4|3195.9|3206.9|3201.9|3206.9|3201.9|3199.9|3194.9|0
1646229900000|2022-03-02 14:05:00|3206.4|3201.4|3202.4|3196.9|3206.9|3201.4|3201.4|3196.4|0
1646230200000|2022-03-02 14:10:00|3201.9|3196.4|3204.9|3199.9|3204.9|3199.9|3200.9|3195.4|0
1646230500000|2022-03-02 14:15:00|3205.4|3199.4|3204.4|3198.9|3207.4|3200.9|3203.9|3195.9|0
1646230800000|2022-03-02 14:20:00|3203.9|3199.4|3200.9|3195.9|3205.9|3199.9|3200.9|3195.9|0
1646231100000|2022-03-02 14:25:00|3200.4|3195.4|3199.9|3194.4|3201.4|3195.4|3195.4|3190.9|0
1646231400000|2022-03-02 14:30:00|3200.4|3194.9|3192.4|3185.9|3204.4|3197.9|3190.4|3185.4|0
1646231700000|2022-03-02 14:35:00|3192.9|3186.4|3193.9|3187.9|3194.9|3188.9|3188.4|3183.4|0
1646232000000|2022-03-02 14:40:00|3194.4|3187.4|3200.4|3195.4|3207.9|3200.9|3192.4|3187.4|0
1646232300000|2022-03-02 14:45:00|3199.9|3194.9|3205.4|3198.9|3205.4|3198.9|3197.4|3192.9|0
1646232600000|2022-03-02 14:50:00|3205.9|3199.4|3205.9|3200.9|3206.9|3201.4|3202.9|3197.9|0
1646232900000|2022-03-02 14:55:00|3205.4|3201.4|3198.4|3193.4|3206.9|3201.4|3193.4|3188.4|0
1646233200000|2022-03-02 15:00:00|3199.4|3193.9|3200.4|3194.4|3200.4|3194.4|3191.9|3186.9|0
1646233500000|2022-03-02 15:05:00|3200.9|3195.4|3185.4|3180.9|3200.9|3195.4|3184.9|3179.4|0
1646233800000|2022-03-02 15:10:00|3186.4|3180.4|3188.4|3183.9|3190.9|3184.4|3181.9|3177.4|0
1646234100000|2022-03-02 15:15:00|3188.9|3183.4|3192.9|3187.4|3195.9|3189.4|3187.4|3182.9|0
1646234400000|2022-03-02 15:20:00|3193.4|3187.9|3192.4|3187.4|3197.4|3191.4|3191.9|3186.9|0
1646234700000|2022-03-02 15:25:00|3192.9|3186.9|3207.4|3200.9|3208.9|3201.9|3189.4|3184.4|0
1646235000000|2022-03-02 15:30:00|3207.9|3201.4|3202.4|3197.4|3210.9|3204.9|3202.4|3197.4|0
1646235300000|2022-03-02 15:35:00|3202.9|3197.9|3209.9|3205.9|3211.4|3205.9|3200.4|3195.9|8
1646235600000|2022-03-02 15:40:00|3210.4|3205.4|3207.9|3202.9|3212.4|3206.9|3207.4|3202.4|0
1646235900000|2022-03-02 15:45:00|3208.4|3202.4|3210.9|3204.9|3211.4|3205.9|3201.9|3196.9|0
1646236200000|2022-03-02 15:50:00|3211.4|3205.4|3208.9|3203.9|3214.4|3208.9|3208.4|3203.4|0
1646236500000|2022-03-02 15:55:00|3209.4|3204.4|3208.9|3202.9|3212.9|3206.9|3207.9|3202.9|0
1646236800000|2022-03-02 16:00:00|3209.4|3202.4|3222.4|3217.4|3224.4|3218.4|3205.9|3200.9|0
1646237100000|2022-03-02 16:05:00|3222.9|3218.4|3225.4|3219.9|3227.9|3222.4|3216.9|3211.4|0
1646237400000|2022-03-02 16:10:00|3225.9|3220.4|3228.4|3223.4|3229.9|3226.4|3224.4|3220.4|27
1646237700000|2022-03-02 16:15:00|3228.9|3222.9|3224.9|3219.4|3228.9|3223.9|3223.9|3218.9|0
1646238000000|2022-03-02 16:20:00|3224.4|3218.9|3219.4|3213.4|3224.9|3218.9|3216.9|3211.9|0
1646238300000|2022-03-02 16:25:00|3219.9|3216.9|3219.4|3202.9|3226.9|3218.4|3216.4|3201.4|1
1646238600000|2022-03-02 16:30:00|3220.4|3202.4|3215.4|3199.4|3235.9|3217.9|3214.9|3199.4|0
1646238900000|2022-03-02 16:35:00|3214.9|3198.9|3219.9|3198.4|3228.9|3199.4|3206.9|3184.4|0
1646239200000|2022-03-02 16:40:00|3227.4|3195.9|3208.4|3178.9|3227.9|3195.9|3208.4|3165.4|0
1646239500000|2022-03-02 16:45:00|3217.4|3179.4|3210.9|3182.9|3224.4|3189.9|3207.9|3173.4|0
1646239800000|2022-03-02 16:50:00|3219.4|3178.4|3218.4|3185.9|3223.4|3190.9|3209.9|3176.4|0
1646240100000|2022-03-02 16:55:00|3222.4|3179.9|3221.9|3189.9|3227.9|3194.4|3215.9|3179.9|0
1646240400000|2022-03-02 17:00:00|3226.4|3183.9|3222.9|3190.9|3228.9|3194.9|3219.4|3183.9|0
1646240700000|2022-03-02 17:05:00|3226.4|3183.4|3220.9|3194.4|3226.4|3194.4|3217.9|3178.4|0
1646241000000|2022-03-02 17:10:00|3225.4|3194.9|3230.9|3182.4|3231.9|3198.4|3218.4|3172.9|0
1646241600000|2022-03-02 17:20:00|3230.4|3173.4|3230.4|3182.9|3230.4|3182.9|3230.4|3173.4|0
1646242500000|2022-03-02 17:35:00|3229.9|3173.9|3229.9|3183.4|3229.9|3183.4|3229.9|3173.9|0
1646244000000|2022-03-02 18:00:00|3259.9|3183.9|3239.9|3184.4|3259.9|3184.4|3231.9|3174.9|0
1646244600000|2022-03-02 18:10:00|3247.9|3175.4|3247.9|3184.9|3247.9|3184.9|3247.9|3175.4|0
1646244900000|2022-03-02 18:15:00|3247.4|3175.9|3247.4|3185.4|3247.4|3185.4|3247.4|3175.9|0
1646245500000|2022-03-02 18:25:00|3246.9|3176.4|3246.4|3186.4|3259.9|3186.4|3246.4|3176.4|0
1646245800000|2022-03-02 18:30:00|3255.4|3186.9|3245.9|3186.9|3255.4|3186.9|3245.9|3186.9|0
1646246400000|2022-03-02 18:40:00|3245.4|3187.4|3238.4|3160.9|3245.4|3203.4|3235.9|3160.9|0
1646246700000|2022-03-02 18:45:00|3259.9|3201.4|3237.9|3192.4|3259.9|3201.4|3237.9|3160.9|0
1646247000000|2022-03-02 18:50:00|3259.9|3192.9|3237.4|3192.9|3259.9|3192.9|3237.4|3192.9|0
1646247300000|2022-03-02 18:55:00|3236.9|3160.9|3236.9|3193.4|3236.9|3193.4|3236.9|3160.9|0
1646247900000|2022-03-02 19:05:00|3236.4|3184.9|3235.9|3194.4|3236.4|3194.4|3235.9|3160.9|0
1646248200000|2022-03-02 19:10:00||3185.9||3186.4||3186.4||3185.9|0
1646249100000|2022-03-02 19:25:00|3244.4|3186.9|3234.4|3185.9|3244.4|3186.9|3234.4|3185.4|0
1646250000000|2022-03-02 19:40:00|3233.9|3177.4|3233.9|3186.4|3233.9|3186.4|3233.9|3177.4|0
1646250300000|2022-03-02 19:45:00|3242.4|3186.9|3233.4|3178.9|3242.4|3186.9|3233.4|3178.4|0
1646250600000|2022-03-02 19:50:00|3259.9|3179.4|3232.9|3179.4|3259.9|3179.4|3232.9|3179.4|0
1646250900000|2022-03-02 19:55:00|3232.4|3170.9|3232.4|3177.9|3232.4|3177.9|3232.4|3170.9|0
1646251500000|2022-03-02 20:05:00|3231.9|3169.9|3231.9|3178.4|3231.9|3178.4|3231.9|3169.9|0
1646251800000|2022-03-02 20:10:00||3169.9||3170.4||3170.4||3169.9|0
1646252100000|2022-03-02 20:15:00|3231.4|3161.9|3231.4|3170.9|3231.4|3170.9|3231.4|3161.9|0
1646252400000|2022-03-02 20:20:00|3247.4|3171.4|3230.9|3171.4|3247.4|3171.4|3230.9|3171.4|0
1646252700000|2022-03-02 20:25:00|3230.4|3160.9|3230.4|3171.9|3230.4|3171.9|3230.4|3160.9|0
1646253000000|2022-03-02 20:30:00|3229.9|3160.9|3229.4|3172.9|3249.9|3172.9|3229.4|3160.9|0
1646253300000|2022-03-02 20:35:00|3259.9|3173.4|3227.9|3174.4|3259.9|3174.4|3227.9|3173.4|0
1646253600000|2022-03-02 20:40:00|3227.4|3166.4|3227.4|3175.4|3227.4|3175.4|3227.4|3166.4|0
1646253900000|2022-03-02 20:45:00|3234.9|3175.9|3226.9|3167.9|3234.9|3175.9|3226.9|3167.9|0
1646254200000|2022-03-02 20:50:00|3249.4|3160.9|3259.9|3160.9|3259.9|3160.9|3249.4|3160.9|0
1646290800000|2022-03-03 07:00:00|3250.9|3183.4|3244.4|3181.4|3271.4|3184.9|3244.4|3181.4|0
1646291100000|2022-03-03 07:05:00||3182.4||3182.9||3182.9||3182.4|0
1646292300000|2022-03-03 07:25:00||3183.4||3183.4||3183.4||3183.4|0
1646292900000|2022-03-03 07:35:00|3243.4|3183.9|3244.4|3182.9|3244.4|3187.9|3213.9|3182.9|0
1646293200000|2022-03-03 07:40:00|3243.9|3181.4|3244.4|3181.4|3244.4|3181.4|3205.9|3181.4|0
1646293500000|2022-03-03 07:45:00|3243.4|3181.9|3235.9|3182.4|3243.9|3183.4|3211.9|3181.9|0
1646293800000|2022-03-03 07:50:00|3235.4|3181.4|3202.4|3181.4|3244.4|3181.4|3202.4|3181.4|0
1646294100000|2022-03-03 07:55:00|3237.9|3181.9|3237.9|3184.9|3238.4|3190.9|3237.9|3181.4|0
1646294400000|2022-03-03 08:00:00|3237.4|3185.4|3223.4|3216.4|3237.4|3216.4|3216.9|3185.4|0
1646294700000|2022-03-03 08:05:00|3222.9|3215.9|3232.4|3226.4|3234.4|3226.4|3219.9|3213.9|0
1646295000000|2022-03-03 08:10:00|3232.9|3225.9|3233.9|3227.4|3234.4|3227.4|3222.4|3217.4|0
1646295300000|2022-03-03 08:15:00|3233.4|3226.9|3227.9|3221.4|3234.4|3227.4|3224.9|3219.4|0
1646295600000|2022-03-03 08:20:00|3228.4|3221.9|3227.4|3220.4|3233.4|3227.4|3222.4|3217.4|0
1646295900000|2022-03-03 08:25:00|3227.9|3219.9|3213.4|3206.4|3227.9|3219.9|3210.9|3205.9|0
1646296200000|2022-03-03 08:30:00|3213.9|3206.9|3199.9|3194.4|3214.4|3207.4|3198.4|3193.9|0
1646296500000|2022-03-03 08:35:00|3199.4|3193.9|3194.9|3184.9|3199.4|3193.9|3191.4|3182.4|0
1646296800000|2022-03-03 08:40:00|3195.4|3185.4|3186.9|3181.9|3195.4|3188.4|3186.9|3181.9|0
1646297100000|2022-03-03 08:45:00|3186.4|3181.4|3188.9|3182.9|3189.4|3182.9|3183.4|3178.4|0
1646297400000|2022-03-03 08:50:00|3189.4|3183.4|3192.4|3186.9|3193.9|3187.9|3187.9|3183.4|0
1646297700000|2022-03-03 08:55:00|3192.9|3187.9|3198.4|3191.9|3198.9|3191.9|3191.9|3186.9|0
1646298000000|2022-03-03 09:00:00|3198.9|3192.4|3196.4|3190.9|3200.9|3192.9|3194.4|3189.4|0
1646298300000|2022-03-03 09:05:00|3195.9|3191.4|3186.4|3181.9|3198.9|3192.9|3186.4|3181.9|0
1646298600000|2022-03-03 09:10:00|3189.9|3182.4|3192.9|3186.9|3196.9|3190.9|3188.9|3182.4|1
1646298900000|2022-03-03 09:15:00|3192.4|3186.4|3196.4|3190.9|3199.4|3191.9|3189.9|3184.9|0
1646299200000|2022-03-03 09:20:00|3196.9|3191.4|3201.9|3195.9|3201.9|3195.9|3194.9|3189.9|0
1646299500000|2022-03-03 09:25:00|3201.4|3196.4|3194.4|3189.4|3203.4|3196.9|3193.9|3189.4|0
1646299800000|2022-03-03 09:30:00|3195.4|3189.9|3195.4|3188.9|3196.4|3189.9|3191.9|3186.9|0
1646300100000|2022-03-03 09:35:00|3195.9|3189.4|3189.9|3183.4|3196.4|3190.9|3187.9|3182.9|0
1646300400000|2022-03-03 09:40:00|3189.4|3183.9|3194.9|3189.4|3194.9|3189.4|3188.9|3183.9|0
1646300700000|2022-03-03 09:45:00|3194.4|3189.9|3196.4|3191.9|3199.4|3193.4|3194.4|3189.9|0
1646301000000|2022-03-03 09:50:00|3196.9|3192.4|3187.9|3182.9|3198.4|3192.4|3186.9|3182.4|0
1646301300000|2022-03-03 09:55:00|3188.4|3182.4|3187.4|3181.9|3190.4|3183.9|3186.4|3181.4|0
1646301600000|2022-03-03 10:00:00|3186.9|3182.4|3181.4|3176.4|3188.4|3182.9|3180.9|3176.4|0
1646301900000|2022-03-03 10:05:00|3181.9|3176.9|3180.9|3175.9|3183.9|3177.9|3179.4|3175.4|3
1646302200000|2022-03-03 10:10:00|3181.4|3176.9|3184.4|3178.9|3185.4|3178.9|3180.9|3176.4|0
1646302500000|2022-03-03 10:15:00|3185.4|3179.4|3184.4|3178.9|3186.9|3180.9|3180.4|3175.9|0
1646302800000|2022-03-03 10:20:00|3184.9|3178.4|3184.9|3178.9|3184.9|3178.9|3180.4|3175.4|0
1646303100000|2022-03-03 10:25:00|3184.4|3178.4|3181.4|3176.9|3184.9|3178.9|3180.9|3176.4|0
1646303400000|2022-03-03 10:30:00|3181.9|3177.4|3184.4|3179.4|3185.9|3179.9|3181.4|3176.9|0
1646303700000|2022-03-03 10:35:00|3183.4|3178.9|3182.9|3176.9|3183.9|3178.9|3180.4|3175.9|0
1646304000000|2022-03-03 10:40:00|3182.4|3176.4|3181.4|3176.4|3184.9|3178.9|3179.9|3175.4|0
1646304300000|2022-03-03 10:45:00|3180.9|3176.9|3184.4|3178.9|3184.4|3178.9|3180.4|3176.9|0
1646304600000|2022-03-03 10:50:00|3183.9|3178.4|3183.9|3175.9|3198.4|3178.9|3181.4|3175.4|0
1646304900000|2022-03-03 10:55:00|3183.4|3176.9|3184.4|3179.4|3185.4|3179.4|3182.9|3176.4|0
1646305200000|2022-03-03 11:00:00|3183.9|3178.9|3183.9|3179.4|3185.4|3179.4|3181.4|3176.9|0
1646305500000|2022-03-03 11:05:00|3183.4|3178.9|3186.9|3181.4|3186.9|3181.4|3182.9|3177.9|0
1646305800000|2022-03-03 11:10:00|3186.4|3181.9|3189.9|3183.4|3190.9|3185.4|3186.4|3181.9|0
1646306100000|2022-03-03 11:15:00|3189.4|3183.9|3189.9|3184.9|3192.4|3187.4|3189.4|3183.9|0
1646306400000|2022-03-03 11:20:00|3190.9|3185.4|3191.9|3187.4|3193.4|3188.4|3189.9|3184.9|0
1646306700000|2022-03-03 11:25:00|3191.4|3186.9|3192.4|3186.4|3192.4|3186.9|3189.9|3184.9|0
1646307000000|2022-03-03 11:30:00|3192.9|3186.9|3191.9|3187.4|3193.9|3188.4|3191.9|3186.9|0
1646307300000|2022-03-03 11:35:00|3191.4|3186.9|3188.4|3183.4|3191.9|3187.4|3187.9|3183.4|0
1646307600000|2022-03-03 11:40:00|3187.9|3182.9|3187.9|3182.4|3188.4|3183.4|3186.4|3181.4|0
1646307900000|2022-03-03 11:45:00|3187.4|3181.9|3185.9|3180.4|3187.9|3181.9|3184.9|3180.4|0
1646308200000|2022-03-03 11:50:00|3185.4|3179.9|3187.4|3182.4|3187.9|3182.4|3184.4|3179.9|0
1646308500000|2022-03-03 11:55:00|3187.9|3182.9|3187.9|3180.9|3189.9|3184.4|3187.4|3180.4|0
1646308800000|2022-03-03 12:00:00|3194.4|3180.4|3184.9|3179.4|3195.9|3183.9|3183.9|3178.9|0
1646309100000|2022-03-03 12:05:00|3184.4|3178.9|3186.4|3180.4|3186.4|3180.4|3182.9|3177.9|0
1646309400000|2022-03-03 12:10:00|3185.9|3180.9|3186.4|3181.4|3186.9|3181.4|3184.9|3180.9|0
1646309700000|2022-03-03 12:15:00|3185.9|3181.9|3190.4|3184.4|3190.4|3184.4|3185.9|3181.9|0
1646310000000|2022-03-03 12:20:00|3189.9|3184.9|3191.4|3185.4|3191.9|3185.4|3189.4|3184.9|0
1646310300000|2022-03-03 12:25:00|3190.9|3186.4|3190.9|3185.9|3193.4|3187.4|3190.4|3185.9|0
1646310600000|2022-03-03 12:30:00|3190.4|3185.4|3191.4|3185.4|3191.9|3185.4|3189.4|3184.9|0
1646310900000|2022-03-03 12:35:00|3190.9|3184.9|3189.4|3184.4|3191.4|3185.4|3188.4|3183.9|0
1646311200000|2022-03-03 12:40:00|3188.9|3183.9|3189.9|3185.4|3191.4|3185.4|3188.9|3183.9|0
1646311500000|2022-03-03 12:45:00|3190.4|3184.9|3185.4|3180.4|3190.4|3184.9|3184.9|3180.4|0
1646311800000|2022-03-03 12:50:00|3184.9|3180.9|3186.9|3181.4|3186.9|3181.4|3184.9|3180.9|0
1646312100000|2022-03-03 12:55:00|3187.4|3181.9|3186.9|3181.9|3189.9|3183.4|3186.9|3181.9|0
1646312400000|2022-03-03 13:00:00|3187.4|3182.4|3189.4|3184.4|3189.9|3184.4|3187.4|3182.4|0
1646312700000|2022-03-03 13:05:00|3188.9|3183.9|3191.9|3186.4|3191.9|3186.4|3186.9|3182.4|0
1646313000000|2022-03-03 13:10:00|3191.4|3186.9|3192.9|3187.4|3192.9|3187.4|3189.9|3185.4|0
1646313300000|2022-03-03 13:15:00|3192.4|3188.4|3193.4|3188.4|3194.4|3188.4|3192.4|3188.4|0
1646313600000|2022-03-03 13:20:00|3193.9|3187.4|3193.4|3188.4|3193.9|3188.4|3191.9|3187.4|0
1646313900000|2022-03-03 13:25:00|3192.9|3187.9|3200.9|3193.4|3200.9|3193.4|3191.9|3187.4|0
1646314200000|2022-03-03 13:30:00|3200.4|3193.9|3198.4|3193.9|3200.9|3193.9|3195.9|3193.4|0
1646314500000|2022-03-03 13:35:00|3198.9|3194.4|3201.4|3195.9|3201.9|3195.9|3198.4|3194.4|0
1646314800000|2022-03-03 13:40:00|3201.9|3196.4|3204.4|3198.9|3204.9|3198.9|3200.4|3196.4|0
1646315100000|2022-03-03 13:45:00|3204.9|3198.4|3201.4|3195.9|3204.9|3198.9|3200.4|3195.9|0
1646315400000|2022-03-03 13:50:00|3200.9|3195.4|3201.4|3196.9|3202.9|3196.9|3199.4|3194.9|0
1646315700000|2022-03-03 13:55:00|3201.9|3197.9|3215.4|3207.9|3215.4|3208.4|3201.9|3197.9|0
1646316000000|2022-03-03 14:00:00|3214.9|3208.4|3217.9|3213.4|3222.4|3216.9|3214.9|3208.4|0
1646316300000|2022-03-03 14:05:00|3216.9|3212.9|3213.4|3208.9|3217.4|3212.9|3207.4|3202.4|0
1646316600000|2022-03-03 14:10:00|3213.9|3208.4|3212.4|3206.9|3215.9|3209.9|3211.4|3206.9|0
1646316900000|2022-03-03 14:15:00|3211.9|3206.4|3208.9|3203.9|3212.4|3207.4|3208.4|3203.9|0
1646317200000|2022-03-03 14:20:00|3208.4|3203.4|3205.9|3200.9|3208.9|3203.4|3204.4|3199.4|0
1646317500000|2022-03-03 14:25:00|3206.4|3200.4|3205.4|3200.9|3206.4|3200.9|3202.9|3200.4|0
1646317800000|2022-03-03 14:30:00|3206.4|3201.4|3200.4|3195.4|3207.9|3203.4|3200.4|3195.4|5
1646318100000|2022-03-03 14:35:00|3200.9|3195.9|3203.4|3196.9|3203.9|3196.9|3199.4|3194.4|0
1646318400000|2022-03-03 14:40:00|3202.9|3197.9|3198.9|3193.4|3205.4|3199.9|3197.4|3193.4|0
1646318700000|2022-03-03 14:45:00|3201.4|3193.9|3193.9|3188.9|3201.4|3195.9|3193.4|3188.4|15
1646319000000|2022-03-03 14:50:00|3194.4|3189.4|3192.9|3186.9|3196.4|3190.9|3191.9|3186.4|0
1646319300000|2022-03-03 14:55:00|3192.4|3187.4|3196.9|3186.9|3196.9|3189.9|3191.9|3186.9|0
1646319600000|2022-03-03 15:00:00|3196.4|3186.4|3190.9|3185.9|3196.9|3190.9|3190.4|3185.4|0
1646319900000|2022-03-03 15:05:00|3190.4|3186.4|3186.4|3180.9|3192.9|3186.9|3182.4|3177.4|0
1646320200000|2022-03-03 15:10:00|3185.9|3181.4|3180.4|3175.4|3186.9|3181.9|3179.4|3174.9|0
1646320500000|2022-03-03 15:15:00|3179.9|3174.9|3171.4|3166.4|3180.4|3174.9|3170.4|3166.4|1
1646320800000|2022-03-03 15:20:00|3170.9|3166.9|3165.9|3160.9|3171.4|3166.9|3162.9|3160.4|8
1646321100000|2022-03-03 15:25:00|3166.4|3160.4|3162.4|3158.4|3166.4|3160.9|3160.9|3155.9|33
1646321400000|2022-03-03 15:30:00|3161.9|3157.9|3165.4|3159.9|3167.4|3161.9|3160.4|3155.4|0
1646321700000|2022-03-03 15:35:00|3165.9|3160.4|3159.9|3155.4|3168.4|3162.9|3159.9|3154.9|0
1646322000000|2022-03-03 15:40:00|3160.4|3154.9|3156.9|3151.4|3161.9|3156.4|3156.4|3151.4|6
1646322300000|2022-03-03 15:45:00|3157.4|3151.9|3159.4|3154.4|3161.9|3155.4|3155.9|3150.9|0
1646322600000|2022-03-03 15:50:00|3158.9|3153.9|3157.9|3152.4|3160.9|3155.4|3156.9|3151.9|0
1646322900000|2022-03-03 15:55:00|3157.4|3151.9|3152.4|3147.4|3157.9|3152.4|3152.4|3147.4|0
1646323200000|2022-03-03 16:00:00|3151.9|3146.9|3156.9|3151.4|3156.9|3151.4|3151.9|3146.9|0
1646323500000|2022-03-03 16:05:00|3156.4|3150.9|3155.9|3150.9|3159.4|3153.4|3152.9|3147.9|0
1646323800000|2022-03-03 16:10:00|3155.4|3150.4|3150.9|3145.4|3156.4|3150.9|3149.4|3144.9|3
1646324100000|2022-03-03 16:15:00|3151.4|3144.9|3153.4|3148.4|3155.4|3149.4|3147.9|3142.9|0
1646324400000|2022-03-03 16:20:00|3153.9|3149.4|3158.4|3152.4|3158.4|3152.4|3153.4|3149.4|0
1646324700000|2022-03-03 16:25:00|3157.9|3151.9|3158.4|3138.4|3160.9|3152.4|3152.9|3138.4|3
1646325000000|2022-03-03 16:30:00|3158.9|3137.4|3161.9|3137.4|3163.4|3142.4|3152.9|3134.4|0
1646325300000|2022-03-03 16:35:00|3161.4|3136.4|3153.4|3134.9|3162.4|3136.4|3148.9|3134.4|0
1646325600000|2022-03-03 16:40:00|3152.9|3134.4|3159.4|3136.4|3159.4|3136.9|3152.9|3134.4|0
1646325900000|2022-03-03 16:45:00|3159.9|3134.4|3161.9|3134.4|3162.9|3134.4|3159.9|3134.4|0
1646326200000|2022-03-03 16:50:00|3161.4||3158.9||3162.9||3158.4||0
1646326500000|2022-03-03 16:55:00|3158.4||3159.9||3162.9||3152.4||0
1646326800000|2022-03-03 17:00:00|3162.4||3162.9||3162.9||3158.9||0
1646327100000|2022-03-03 17:05:00|3162.4||3162.9||3162.9||3158.9||0
1646327400000|2022-03-03 17:10:00|3163.4|3134.9|3163.4|3136.9|3163.4|3138.4|3163.4|3134.9|0
1646327700000|2022-03-03 17:15:00|3162.9|3136.4|3163.4|3135.9|3163.4|3136.4|3162.9|3134.9|0
1646328000000|2022-03-03 17:20:00|3162.9|3134.4|3159.9|3134.4|3162.9|3134.4|3159.9|3134.4|0
1646328300000|2022-03-03 17:25:00|3162.4||3156.9||3162.4||3155.4||0
1646328600000|2022-03-03 17:30:00|3161.4|3134.9|3167.4|3134.9|3167.4|3137.4|3156.9|3134.4|0
1646329200000|2022-03-03 17:40:00||3135.4||3140.4||3140.4||3134.4|0
1646329500000|2022-03-03 17:45:00||3134.9||3143.4||3143.4||3134.9|0
1646329800000|2022-03-03 17:50:00||3134.9||3138.9||3140.9||3134.9|0
1646330100000|2022-03-03 17:55:00||3139.4||3142.9||3142.9||3139.4|0
1646330400000|2022-03-03 18:00:00||3134.9||3142.9||3142.9||3134.9|0
1646330700000|2022-03-03 18:05:00||3143.4||3136.4||3143.9||3135.9|0
1646331600000|2022-03-03 18:20:00||3128.4||3136.9||3136.9||3128.4|0
1646332200000|2022-03-03 18:30:00||3137.4||3133.4||3140.4||3100.9|0
1646332500000|2022-03-03 18:35:00|3166.9||3166.9||3166.9||3166.9||0
1646332800000|2022-03-03 18:40:00||3125.4||3126.9||3126.9||3100.9|0
1646333400000|2022-03-03 18:50:00||3118.9||3127.4||3127.4||3118.9|0
1646334000000|2022-03-03 19:00:00||3119.4||3127.9||3127.9||3119.4|0
1646334300000|2022-03-03 19:05:00||3119.9||3128.9||3128.9||3119.9|0
1646334600000|2022-03-03 19:10:00|3167.4|3129.4|3167.4|3137.9|3167.4|3137.9|3167.4|3100.9|0
1646334900000|2022-03-03 19:15:00||3129.9||3130.4||3130.4||3129.9|0
1646335200000|2022-03-03 19:20:00|3166.9||3166.9||3166.9||3166.9||0
1646335500000|2022-03-03 19:25:00|3167.4||3166.9||3167.4||3166.9||0
1646335800000|2022-03-03 19:30:00||3122.4||3128.9||3130.4||3100.9|0
1646336100000|2022-03-03 19:35:00|3166.4|3100.9|3165.9|3128.9|3166.4|3128.9|3165.9|3100.9|0
1646336400000|2022-03-03 19:40:00|3173.9|3100.9|3164.4|3121.9|3173.9|3128.9|3164.4|3100.9|0
1646336700000|2022-03-03 19:45:00||3122.4||3120.4||3124.4||3100.9|0
1646337000000|2022-03-03 19:50:00||3100.9||3116.9||3118.4||3100.9|0
1646337600000|2022-03-03 20:00:00||3108.9||3109.4||3109.4||3108.9|0
1646337900000|2022-03-03 20:05:00||3109.9||3109.9||3111.9||3100.9|0
1646338200000|2022-03-03 20:10:00||3110.4||3110.4||3110.4||3110.4|0
1646338500000|2022-03-03 20:15:00||3110.9||3114.4||3114.4||3110.9|0
1646338800000|2022-03-03 20:20:00||3106.4||3106.9||3106.9||3106.4|0
1646339700000|2022-03-03 20:35:00|3176.9|3107.4|3163.9|3107.4|3176.9|3107.4|3163.9|3107.4|0
1646340000000|2022-03-03 20:40:00|3171.9|3107.9|3162.9|3108.4|3171.9|3108.4|3162.9|3100.9|0
1646340300000|2022-03-03 20:45:00|3162.4|3100.9|3179.4|3100.9|3179.4|3112.9|3161.9|3100.9|0
1646340600000|2022-03-03 20:50:00|3184.9||3177.9||3184.9||3177.9||0
1646377200000|2022-03-04 07:00:00|3121.4|3100.4|3148.9|3100.9|3149.9|3100.9|3121.4|3100.4|0
1646377800000|2022-03-04 07:10:00|3175.4||3152.4||3184.9||3152.4||0
1646378100000|2022-03-04 07:15:00|3151.9|3100.4|3151.4|3100.4|3151.9|3100.4|3151.4|3100.4|47
1646378400000|2022-03-04 07:20:00|3151.9|3090.4|3132.4|3090.4|3151.9|3090.4|3132.4|3090.4|0
1646378700000|2022-03-04 07:25:00|3152.4||3152.4||3152.4||3122.4||0
1646380200000|2022-03-04 07:50:00|3151.9||3151.9||3151.9||3151.9||0
1646380500000|2022-03-04 07:55:00|3147.4||3139.9||3147.4||3139.9||0
1646380800000|2022-03-04 08:00:00|3139.4|3092.4|3113.9|3109.4|3146.9|3116.9|3111.4|3090.9|20
1646381100000|2022-03-04 08:05:00|3114.4|3108.9|3128.9|3123.4|3131.4|3124.4|3111.4|3105.4|29
1646381400000|2022-03-04 08:10:00|3131.9|3123.9|3150.4|3137.4|3159.9|3138.4|3131.9|3123.9|1
1646381700000|2022-03-04 08:15:00|3149.9|3136.9|3141.4|3135.4|3156.9|3136.9|3134.9|3114.4|0
1646382000000|2022-03-04 08:20:00|3140.9|3135.9|3144.4|3139.9|3152.9|3145.4|3140.9|3135.9|0
1646382300000|2022-03-04 08:25:00|3145.4|3139.4|3139.4|3133.9|3146.4|3139.9|3136.9|3132.4|0
1646382600000|2022-03-04 08:30:00|3138.9|3133.4|3128.4|3123.9|3139.4|3133.4|3127.9|3123.4|0
1646382900000|2022-03-04 08:35:00|3128.9|3124.4|3120.9|3115.9|3130.4|3124.9|3118.9|3114.4|0
1646383200000|2022-03-04 08:40:00|3121.4|3116.9|3121.9|3115.9|3123.9|3117.9|3116.9|3112.4|1
1646383500000|2022-03-04 08:45:00|3121.4|3115.4|3123.4|3117.9|3124.9|3118.9|3116.9|3112.4|0
1646383800000|2022-03-04 08:50:00|3123.9|3118.4|3122.9|3118.4|3126.9|3120.9|3119.9|3112.4|1
1646384100000|2022-03-04 08:55:00|3122.4|3117.9|3112.4|3107.4|3123.9|3117.9|3111.9|3107.4|4
1646384400000|2022-03-04 09:00:00|3112.9|3107.9|3104.4|3099.4|3112.9|3107.9|3103.4|3098.9|0
1646384700000|2022-03-04 09:05:00|3104.9|3100.4|3099.9|3095.4|3110.9|3105.4|3099.4|3094.9|0
1646385000000|2022-03-04 09:10:00|3100.4|3094.9|3094.4|3089.4|3100.9|3094.9|3093.9|3089.4|2
1646385300000|2022-03-04 09:15:00|3093.4|3088.9|3089.4|3084.4|3094.4|3088.9|3087.9|3082.9|0
1646385600000|2022-03-04 09:20:00|3089.9|3082.9|3079.9|3074.9|3089.9|3082.9|3076.9|3072.4|1
1646385900000|2022-03-04 09:25:00|3080.4|3074.4|3087.9|3082.9|3089.4|3082.9|3077.4|3072.4|0
1646386200000|2022-03-04 09:30:00|3088.4|3082.4|3091.4|3086.4|3095.9|3089.9|3086.9|3081.9|0
1646386500000|2022-03-04 09:35:00|3092.9|3086.9|3087.4|3082.4|3095.9|3089.9|3086.9|3082.4|1
1646386800000|2022-03-04 09:40:00|3086.9|3081.9|3093.9|3087.9|3095.4|3089.9|3085.4|3079.9|0
1646387100000|2022-03-04 09:45:00|3094.4|3088.4|3088.4|3083.4|3097.9|3091.9|3087.9|3083.4|0
1646387400000|2022-03-04 09:50:00|3087.9|3082.9|3082.4|3073.9|3088.9|3082.9|3081.4|3073.9|0
1646387700000|2022-03-04 09:55:00|3081.9|3074.4|3083.9|3077.9|3094.4|3077.9|3074.4|3060.4|0
1646388000000|2022-03-04 10:00:00|3083.4|3077.4|3092.4|3086.4|3092.9|3086.4|3079.4|3074.9|2
1646388300000|2022-03-04 10:05:00|3091.9|3085.9|3090.4|3081.9|3096.4|3090.4|3089.4|3079.9|0
1646388600000|2022-03-04 10:10:00|3090.9|3081.4|3092.4|3086.9|3094.4|3088.9|3088.4|3080.4|0
1646388900000|2022-03-04 10:15:00|3091.9|3087.4|3093.9|3088.9|3097.9|3091.9|3091.9|3087.4|6
1646389200000|2022-03-04 10:20:00|3093.4|3088.4|3098.4|3093.9|3100.9|3095.9|3089.9|3085.4|0
1646389500000|2022-03-04 10:25:00|3098.9|3094.4|3101.4|3095.9|3102.4|3096.9|3095.9|3090.9|0
1646389800000|2022-03-04 10:30:00|3100.9|3095.4|3103.4|3098.9|3106.4|3099.9|3097.4|3092.4|0
1646390100000|2022-03-04 10:35:00|3103.9|3098.4|3098.9|3093.9|3103.9|3098.9|3097.9|3093.4|0
1646390400000|2022-03-04 10:40:00|3098.4|3093.4|3096.9|3091.9|3102.4|3095.9|3095.9|3090.9|0
1646390700000|2022-03-04 10:45:00|3096.4|3091.4|3092.4|3087.9|3097.9|3091.9|3091.9|3087.4|0
1646391000000|2022-03-04 10:50:00|3091.9|3088.4|3084.9|3079.4|3092.4|3088.9|3084.4|3079.4|0
1646391300000|2022-03-04 10:55:00|3084.4|3079.9|3085.4|3077.4|3105.9|3082.9|3084.4|3065.4|1
1646391600000|2022-03-04 11:00:00|3084.9|3075.9|3083.9|3077.9|3086.4|3080.9|3080.9|3075.4|0
1646391900000|2022-03-04 11:05:00|3084.9|3078.4|3083.9|3078.9|3085.9|3080.9|3082.9|3078.4|0
1646392200000|2022-03-04 11:10:00|3084.4|3079.4|3079.9|3074.4|3085.4|3079.9|3078.4|3073.9|0
1646392500000|2022-03-04 11:15:00|3080.4|3075.4|3075.9|3071.4|3083.4|3076.4|3075.9|3071.4|0
1646392800000|2022-03-04 11:20:00|3076.4|3071.9|3082.9|3076.9|3082.9|3076.9|3072.9|3067.9|0
1646393100000|2022-03-04 11:25:00|3083.4|3077.9|3075.9|3070.4|3083.4|3077.9|3074.4|3069.4|0
1646393400000|2022-03-04 11:30:00|3075.4|3070.9|3077.9|3072.4|3078.9|3072.4|3072.9|3067.9|0
1646393700000|2022-03-04 11:35:00|3078.4|3071.9|3075.4|3069.4|3078.4|3071.9|3073.9|3069.4|0
1646394000000|2022-03-04 11:40:00|3075.9|3070.4|3076.4|3070.4|3076.9|3070.4|3073.4|3068.4|0
1646394300000|2022-03-04 11:45:00|3075.9|3069.9|3075.4|3070.4|3076.4|3070.4|3073.4|3068.4|0
1646394600000|2022-03-04 11:50:00|3076.4|3069.9|3076.4|3071.4|3077.4|3071.4|3074.4|3069.9|0
1646394900000|2022-03-04 11:55:00|3076.9|3070.9|3073.9|3067.9|3076.9|3070.9|3069.9|3065.4|0
1646395200000|2022-03-04 12:00:00|3074.4|3066.4|3076.9|3071.4|3077.9|3071.4|3069.4|3051.9|2
1646395500000|2022-03-04 12:05:00|3076.4|3070.9|3077.9|3072.4|3078.4|3072.4|3072.9|3067.9|0
1646395800000|2022-03-04 12:10:00|3077.4|3071.9|3068.9|3064.4|3077.4|3071.9|3068.9|3064.4|0
1646396100000|2022-03-04 12:15:00|3068.4|3063.9|3073.4|3067.4|3073.9|3067.4|3067.4|3062.9|0
1646396400000|2022-03-04 12:20:00|3073.9|3067.9|3072.4|3067.4|3074.9|3068.4|3071.9|3066.9|0
1646396700000|2022-03-04 12:25:00|3071.9|3066.9|3068.4|3063.4|3072.9|3067.4|3067.4|3062.4|0
1646397000000|2022-03-04 12:30:00|3068.9|3063.9|3072.4|3067.4|3072.9|3067.4|3068.9|3063.9|0
1646397300000|2022-03-04 12:35:00|3071.9|3066.9|3079.4|3073.4|3081.4|3075.4|3071.4|3066.9|0
1646397600000|2022-03-04 12:40:00|3078.9|3073.9|3080.4|3074.4|3080.4|3074.4|3076.4|3071.4|0
1646397900000|2022-03-04 12:45:00|3081.4|3074.9|3083.4|3078.9|3085.4|3079.4|3081.4|3074.9|0
1646398200000|2022-03-04 12:50:00|3082.9|3079.4|3077.9|3073.9|3084.4|3079.4|3077.4|3072.4|12
1646398500000|2022-03-04 12:55:00|3080.9|3074.4|3083.4|3077.9|3083.9|3078.9|3079.4|3074.4|4
1646398800000|2022-03-04 13:00:00|3083.9|3078.4|3084.9|3079.4|3086.4|3081.4|3082.9|3077.4|0
1646399100000|2022-03-04 13:05:00|3085.4|3079.9|3083.4|3078.4|3088.4|3082.9|3082.9|3077.4|4
1646399400000|2022-03-04 13:10:00|3083.9|3079.4|3090.4|3084.9|3090.9|3085.4|3083.9|3079.4|0
1646399700000|2022-03-04 13:15:00|3090.9|3085.4|3084.9|3079.4|3090.9|3085.9|3084.9|3078.9|0
1646400000000|2022-03-04 13:20:00|3085.4|3079.9|3087.4|3081.4|3091.9|3086.4|3085.4|3079.9|0
1646400300000|2022-03-04 13:25:00|3087.9|3081.9|3091.4|3081.4|3091.4|3082.9|3086.4|3080.9|0
1646400600000|2022-03-04 13:30:00|3090.4|3081.9|3087.4|3081.9|3097.4|3088.4|3087.4|3081.9|0
1646400900000|2022-03-04 13:35:00|3087.9|3082.4|3084.4|3078.9|3089.4|3083.4|3083.4|3077.9|0
1646401200000|2022-03-04 13:40:00|3084.9|3079.4|3080.4|3075.4|3088.4|3082.4|3080.4|3075.4|0
1646401500000|2022-03-04 13:45:00|3080.9|3075.9|3077.4|3071.9|3083.4|3077.9|3075.4|3070.4|0
1646401800000|2022-03-04 13:50:00|3077.9|3069.9|3070.4|3065.4|3079.9|3071.9|3070.4|3065.4|0
1646402100000|2022-03-04 13:55:00|3069.9|3064.9|3074.4|3069.4|3074.4|3069.4|3069.4|3063.9|0
1646402400000|2022-03-04 14:00:00|3074.9|3068.9|3075.9|3070.4|3077.4|3072.4|3074.9|3068.9|0
1646402700000|2022-03-04 14:05:00|3075.4|3069.9|3075.4|3070.4|3076.4|3070.4|3072.4|3067.4|0
1646403000000|2022-03-04 14:10:00|3074.9|3069.9|3073.9|3068.4|3074.9|3069.9|3070.9|3065.9|0
1646403300000|2022-03-04 14:15:00|3074.4|3069.4|3074.9|3069.4|3077.4|3071.4|3073.4|3068.4|0
1646403600000|2022-03-04 14:20:00|3074.4|3069.9|3076.4|3071.4|3079.9|3074.4|3074.4|3069.9|0
1646403900000|2022-03-04 14:25:00|3075.9|3070.9|3075.9|3070.4|3077.4|3072.4|3075.4|3069.9|0
1646404200000|2022-03-04 14:30:00|3076.4|3071.4|3082.9|3077.9|3086.9|3081.9|3076.4|3071.4|0
1646404500000|2022-03-04 14:35:00|3083.4|3078.4|3085.4|3079.9|3091.4|3085.9|3082.9|3078.4|0
1646404800000|2022-03-04 14:40:00|3085.9|3079.4|3076.9|3071.9|3085.9|3079.9|3076.9|3071.4|0
1646405100000|2022-03-04 14:45:00|3077.4|3071.4|3063.4|3058.4|3077.9|3071.4|3063.4|3058.4|0
1646405400000|2022-03-04 14:50:00|3062.9|3057.9|3071.9|3066.9|3076.9|3070.4|3062.4|3057.4|0
1646405700000|2022-03-04 14:55:00|3071.4|3066.4|3079.9|3074.4|3081.9|3074.4|3067.4|3062.4|0
1646406000000|2022-03-04 15:00:00|3079.4|3073.9|3069.9|3063.4|3081.9|3075.4|3069.9|3063.4|0
1646406300000|2022-03-04 15:05:00|3069.4|3062.9|3058.9|3052.4|3069.4|3062.9|3057.9|3052.4|0
1646406600000|2022-03-04 15:10:00|3058.4|3051.9|3056.9|3051.4|3058.9|3052.9|3054.9|3049.4|0
1646406900000|2022-03-04 15:15:00|3056.4|3050.9|3054.4|3047.9|3056.4|3050.9|3051.4|3046.4|0
1646407200000|2022-03-04 15:20:00|3053.9|3047.4|3056.4|3049.9|3058.9|3051.9|3051.9|3046.9|0
1646407500000|2022-03-04 15:25:00|3055.9|3050.4|3057.9|3051.9|3062.9|3055.9|3055.9|3050.4|0
1646407800000|2022-03-04 15:30:00|3057.4|3051.4|3056.4|3050.9|3058.4|3051.9|3053.4|3048.4|0
1646408100000|2022-03-04 15:35:00|3056.9|3051.4|3063.9|3058.9|3066.9|3059.9|3056.9|3051.4|6
1646408400000|2022-03-04 15:40:00|3063.4|3058.4|3056.9|3050.9|3064.4|3058.4|3056.4|3050.9|0
1646408700000|2022-03-04 15:45:00|3056.4|3050.4|3055.9|3049.9|3061.4|3054.9|3053.4|3048.4|0
1646409000000|2022-03-04 15:50:00|3055.4|3049.4|3056.4|3050.9|3057.9|3051.9|3054.4|3048.9|0
1646409300000|2022-03-04 15:55:00|3055.4|3050.4|3050.4|3044.9|3056.9|3050.4|3050.4|3044.9|0
1646409600000|2022-03-04 16:00:00|3050.9|3045.4|3045.9|3040.9|3053.4|3047.4|3045.9|3040.9|1
1646409900000|2022-03-04 16:05:00|3045.4|3040.4|3045.4|3040.4|3046.9|3040.4|3044.9|3039.9|0
1646410200000|2022-03-04 16:10:00|3045.9|3039.9|3047.4|3044.9|3047.4|3044.9|3041.4|3036.4|0
1646410500000|2022-03-04 16:15:00|3047.9|3042.4|3051.4|3046.4|3054.4|3047.4|3047.9|3042.4|50
1646410800000|2022-03-04 16:20:00|3050.9|3045.9|3054.4|3048.4|3054.9|3048.4|3045.9|3041.9|28
1646411100000|2022-03-04 16:25:00|3053.9|3047.9|3056.4|3032.9|3056.4|3051.4|3049.9|3032.9|5
1646411400000|2022-03-04 16:30:00|3055.9|3032.4|3052.4|3025.4|3060.4|3036.9|3039.4|3015.9|0
1646411700000|2022-03-04 16:35:00|3051.9|3019.4|3059.4|3030.4|3059.4|3038.4|3041.4|3019.4|0
1646412000000|2022-03-04 16:40:00|3062.9|3029.9|3054.4|3024.4|3066.4|3029.9|3054.4|3011.4|0
1646412300000|2022-03-04 16:45:00|3060.4|3021.9|3057.4|3024.4|3062.9|3024.9|3054.9|3021.4|0
1646412600000|2022-03-04 16:50:00|3060.9|3023.9|3054.9|3023.9|3060.9|3024.4|3054.4|3020.9|0
1646412900000|2022-03-04 16:55:00|3059.9|3024.4|3056.9|3022.4|3060.9|3024.9|3054.4|3020.4|0
1646413200000|2022-03-04 17:00:00||3021.9||3021.4||3021.9||3017.9|0
1646413500000|2022-03-04 17:05:00|3063.9|3021.9|3063.4|3017.9|3063.9|3021.9|3063.4|3017.9|0
1646413800000|2022-03-04 17:10:00|3070.9||3070.4||3070.9||3070.4||0
1646414100000|2022-03-04 17:15:00|3077.9||3077.4||3077.9||3077.4||0
1646414700000|2022-03-04 17:25:00|3084.9|3018.9|3076.9|3018.9|3084.9|3018.9|3076.9|3018.9|0
1646416200000|2022-03-04 17:50:00|3090.9|3019.4|3076.4|3019.4|3090.9|3019.4|3076.4|3019.4|0
1646417100000|2022-03-04 18:05:00|3099.4|3019.9|3075.9|3019.9|3099.4|3019.9|3075.9|3019.9|0
1646418000000|2022-03-04 18:20:00|3075.4|3012.4|3075.4|3020.4|3075.4|3020.4|3075.4|3012.4|0
1646418300000|2022-03-04 18:25:00|3095.9|3020.9|3074.9|3020.9|3095.9|3020.9|3074.9|3020.9|0
1646418900000|2022-03-04 18:35:00|3082.4|3021.4|3073.4|3022.4|3082.4|3022.4|3073.4|3003.4|0
1646419200000|2022-03-04 18:40:00|3072.4|3014.9|3072.4|3023.4|3072.4|3023.4|3072.4|3014.9|0
1646419500000|2022-03-04 18:45:00||3015.4||3020.9||3020.9||3015.4|0
1646419800000|2022-03-04 18:50:00|3080.4|3021.4|3071.9|3021.4|3080.4|3021.4|3071.9|3021.4|0
1646420100000|2022-03-04 18:55:00||3013.9||3014.4||3014.4||3013.9|0
1646420700000|2022-03-04 19:05:00|3071.4|3014.9|3070.9|3015.4|3071.4|3015.4|3070.9|2989.4|0
1646421000000|2022-03-04 19:10:00|3070.4|3007.9|3069.9|3009.4|3077.9|3009.4|3069.9|3000.9|0
1646421300000|2022-03-04 19:15:00|3069.4|3001.9|3069.4|3009.9|3069.4|3009.9|3069.4|3001.9|0
1646421600000|2022-03-04 19:20:00|3076.9|3010.4|3068.4|3010.9|3081.9|3010.9|3068.4|3010.4|0
1646422200000|2022-03-04 19:30:00|3085.9|3011.4|3067.4|3011.9|3087.9|3011.9|3067.4|3011.4|0
1646423100000|2022-03-04 19:45:00||3004.4||3004.9||3004.9||3004.4|0
1646423400000|2022-03-04 19:50:00|3066.9|2997.4|3066.4|2997.4|3066.9|3003.4|3066.4|2977.4|0
1646423700000|2022-03-04 19:55:00|3065.9|2977.4|3065.9|2990.9|3065.9|2997.9|3065.9|2977.4|0
1646424300000|2022-03-04 20:05:00|3065.4|2983.4|3065.4|2991.4|3065.4|2991.4|3065.4|2983.4|0
1646424600000|2022-03-04 20:10:00|3064.9|2983.9|3063.9|2992.9|3071.9|2992.9|3063.9|2983.9|0
1646424900000|2022-03-04 20:15:00|3064.9|2970.4|3064.9|2970.4|3064.9|2970.4|3064.9|2970.4|0
1646425200000|2022-03-04 20:20:00|3055.4|2963.4|3056.4|2972.9|3064.9|2972.9|3055.4|2963.4|0
1646425500000|2022-03-04 20:25:00|3055.9|2965.4|3055.4|2973.9|3063.4|2973.9|3055.4|2965.4|0
1646425800000|2022-03-04 20:30:00|3062.9|2974.4|3054.4|2974.9|3062.9|2974.9|3054.4|2969.9|0
1646426400000|2022-03-04 20:40:00|3053.9|2967.4|3053.9|2975.4|3053.9|2975.4|3053.9|2967.4|0
1646426700000|2022-03-04 20:45:00|3061.4|2977.4|3053.4|2970.4|3072.4|3001.9|3046.9|2970.4|0
1646427000000|2022-03-04 20:50:00|3067.9|2973.4|3066.9|3010.9|3076.4|3011.9|3066.9|2973.4|0
1646427300000|2022-03-04 20:55:00|3074.4||3073.9||3074.4||3073.9||0
1646636400000|2022-03-07 07:00:00|2997.9|2918.9|3009.4|2908.4|3009.9|2925.9|2994.9|2907.9|0
1646636700000|2022-03-07 07:05:00|3008.9|2908.9|2974.4|2908.9|3008.9|2908.9|2974.4|2908.9|0
1646637000000|2022-03-07 07:10:00||2908.4||2908.4||2908.4||2908.4|0
1646637600000|2022-03-07 07:20:00||2908.9||2909.9||2909.9||2908.9|0
1646638500000|2022-03-07 07:35:00||2910.4||2910.4||2910.4||2910.4|0
1646638800000|2022-03-07 07:40:00||2909.9||2800.4||2909.9||2800.4|0
1646639700000|2022-03-07 07:55:00||2873.4||2873.4||2873.4||2873.4|0
1646640000000|2022-03-07 08:00:00|2972.9|2874.9|3012.4|2905.4|3012.9|2928.4|2948.4|2874.9|0
1646640300000|2022-03-07 08:05:00|3011.9|2914.9|3018.4|2924.9|3018.9|2924.9|3011.4|2914.9|0
1646640600000|2022-03-07 08:10:00|3016.4|2918.9|3008.9|2918.4|3016.4|2919.4|3008.9|2917.9|0
1646640900000|2022-03-07 08:15:00|3004.4|2911.9|2965.4|2958.4|3004.4|2958.4|2957.9|2905.9|0
1646641200000|2022-03-07 08:20:00|2964.9|2959.4|2956.9|2948.4|3004.9|2960.4|2955.4|2907.4|0
1646641500000|2022-03-07 08:25:00|2955.9|2947.9|2950.9|2946.4|2958.9|2951.4|2945.4|2940.9|0
1646641800000|2022-03-07 08:30:00|2950.4|2945.9|2936.4|2929.4|2993.4|2945.9|2930.4|2897.4|0
1646642100000|2022-03-07 08:35:00|2935.9|2929.9|2948.9|2943.9|2955.4|2948.4|2934.9|2929.9|9
1646642400000|2022-03-07 08:40:00|2949.4|2944.4|2951.9|2930.4|2975.9|2945.4|2943.4|2922.4|0
1646642700000|2022-03-07 08:45:00|2952.4|2922.4|2952.4|2926.9|2962.4|2939.4|2947.4|2916.4|0
1646643000000|2022-03-07 08:50:00|2943.9|2925.9|2955.9|2937.4|2962.4|2941.4|2938.4|2889.4|3
1646643300000|2022-03-07 08:55:00|2955.4|2937.9|2950.9|2945.4|2958.4|2947.4|2946.9|2937.9|1
1646643600000|2022-03-07 09:00:00|2950.4|2945.9|2951.4|2946.4|2955.9|2948.4|2947.9|2943.4|21
1646643900000|2022-03-07 09:05:00|2952.4|2947.4|2975.4|2969.4|2997.4|2969.4|2952.4|2947.4|0
1646644200000|2022-03-07 09:10:00|2974.9|2969.9|2989.4|2975.9|3001.4|2976.9|2970.9|2966.4|0
1646644500000|2022-03-07 09:15:00|2987.4|2974.4|2978.9|2973.4|2987.4|2976.4|2975.4|2928.4|30
1646644800000|2022-03-07 09:20:00|2979.4|2973.9|2970.9|2960.9|2981.4|2975.4|2968.9|2958.9|132
1646645100000|2022-03-07 09:25:00|2972.9|2961.9|2960.4|2954.9|2975.4|2964.4|2960.4|2923.9|0
1646645400000|2022-03-07 09:30:00|2960.9|2955.4|2958.9|2953.4|2962.9|2956.9|2954.9|2948.9|0
1646645700000|2022-03-07 09:35:00|2958.4|2952.9|2949.9|2943.9|2958.9|2953.4|2947.4|2941.4|0
1646646000000|2022-03-07 09:40:00|2949.4|2943.4|2956.4|2950.4|2958.9|2953.9|2946.4|2939.9|0
1646646300000|2022-03-07 09:45:00|2955.9|2950.9|2951.4|2940.9|2955.9|2950.9|2948.4|2938.4|0
1646646600000|2022-03-07 09:50:00|2950.9|2941.4|2952.9|2946.9|2955.4|2950.4|2948.4|2941.4|2
1646646900000|2022-03-07 09:55:00|2951.9|2946.4|2969.4|2964.4|2969.4|2964.4|2949.9|2943.9|1
1646647200000|2022-03-07 10:00:00|2968.9|2963.9|2974.4|2969.4|2974.9|2969.4|2966.9|2960.4|0
1646647500000|2022-03-07 10:05:00|2974.9|2968.9|2980.4|2975.4|2989.4|2975.9|2972.4|2949.9|0
1646647800000|2022-03-07 10:10:00|2980.9|2974.9|2987.4|2973.9|3022.9|2978.4|2978.4|2953.4|0
1646648100000|2022-03-07 10:15:00|2987.9|2974.4|2977.4|2971.9|3016.9|2976.9|2977.4|2971.4|0
1646648400000|2022-03-07 10:20:00|2976.9|2971.4|2974.4|2968.4|2977.4|2971.9|2974.4|2967.9|0
1646648700000|2022-03-07 10:25:00|2974.9|2968.9|2962.4|2955.9|2976.4|2971.4|2962.4|2955.9|0
1646649000000|2022-03-07 10:30:00|2962.9|2956.4|2961.9|2956.4|2965.4|2959.9|2960.4|2953.9|0
1646649300000|2022-03-07 10:35:00|2961.4|2955.9|2957.4|2950.9|2965.4|2960.4|2957.4|2950.9|1
1646649600000|2022-03-07 10:40:00|2957.9|2951.4|2959.9|2954.4|2959.9|2954.9|2957.4|2951.4|0
1646649900000|2022-03-07 10:45:00|2960.4|2954.9|2964.4|2958.4|2965.4|2960.4|2960.4|2954.4|0
1646650200000|2022-03-07 10:50:00|2964.9|2958.9|2964.4|2957.4|2969.4|2963.4|2964.4|2957.4|0
1646650500000|2022-03-07 10:55:00|2963.9|2956.9|2956.9|2951.4|2977.9|2956.9|2956.9|2938.9|0
1646650800000|2022-03-07 11:00:00|2957.4|2952.9|2954.9|2949.9|2958.4|2953.4|2954.9|2949.4|0
1646651100000|2022-03-07 11:05:00|2955.4|2950.9|2960.9|2954.9|2961.4|2955.9|2955.4|2950.9|2
1646651400000|2022-03-07 11:10:00|2963.9|2955.4|2965.9|2960.4|2977.9|2960.9|2962.9|2943.9|0
1646651700000|2022-03-07 11:15:00|2964.9|2960.9|2957.9|2951.9|2964.9|2960.9|2951.9|2945.4|0
1646652000000|2022-03-07 11:20:00|2956.9|2951.4|2963.4|2958.4|2964.9|2959.4|2955.9|2949.9|0
1646652300000|2022-03-07 11:25:00|2962.9|2957.9|2967.4|2961.4|2971.9|2966.4|2962.4|2956.9|2
1646652600000|2022-03-07 11:30:00|2967.9|2961.9|2968.4|2960.9|2971.9|2966.9|2966.4|2960.4|0
1646652900000|2022-03-07 11:35:00|2967.9|2960.4|2969.4|2963.9|2978.4|2965.4|2966.4|2911.9|0
1646653200000|2022-03-07 11:40:00|2968.9|2964.4|2973.9|2967.9|2974.4|2968.4|2967.9|2963.9|0
1646653500000|2022-03-07 11:45:00|2974.4|2968.4|2974.4|2968.9|2974.9|2969.9|2972.4|2966.4|0
1646653800000|2022-03-07 11:50:00|2974.9|2968.4|2983.4|2978.4|2983.9|2978.4|2974.9|2968.4|0
1646654100000|2022-03-07 11:55:00|2982.9|2977.9|2985.4|2980.4|2985.9|2980.9|2982.4|2976.4|0
1646654400000|2022-03-07 12:00:00|2986.4|2978.9|3000.9|2994.9|3000.9|2997.4|2986.4|2976.9|16
1646654700000|2022-03-07 12:05:00|3000.4|2995.4|3000.9|2994.9|3001.9|2995.9|2997.4|2992.4|0
1646655000000|2022-03-07 12:10:00|3001.4|2995.4|3001.4|2995.9|3003.4|2997.9|2999.4|2993.4|0
1646655300000|2022-03-07 12:15:00|3001.9|2996.9|3006.4|3000.9|3006.9|3000.9|2995.9|2990.9|0
1646655600000|2022-03-07 12:20:00|3005.4|3000.4|3012.9|3006.9|3014.4|3008.9|3004.4|2998.9|0
1646655900000|2022-03-07 12:25:00|3013.4|3007.4|3016.9|3010.9|3018.9|3012.9|3006.4|3000.9|4
1646656200000|2022-03-07 12:30:00|3016.4|3011.4|3015.9|3010.9|3019.9|3013.9|3014.4|3008.9|0
1646656500000|2022-03-07 12:35:00|3016.4|3011.4|3018.4|3012.9|3020.9|3014.9|3015.4|3010.4|0
1646656800000|2022-03-07 12:40:00|3017.9|3012.4|3012.9|3007.9|3017.9|3012.4|3012.4|3006.9|0
1646657100000|2022-03-07 12:45:00|3013.4|3008.4|3001.4|2996.4|3014.9|3008.9|3001.4|2995.9|2
1646657400000|2022-03-07 12:50:00|3001.9|2996.9|3003.9|2998.4|3008.9|3003.4|3001.9|2996.4|0
1646657700000|2022-03-07 12:55:00|3003.4|2999.4|2999.4|2993.4|3005.4|2999.4|2997.4|2991.9|0
1646658000000|2022-03-07 13:00:00|2999.9|2994.4|2998.9|2992.9|3003.4|2997.9|2996.4|2991.4|0
1646658300000|2022-03-07 13:05:00|2999.4|2994.4|3008.9|3002.4|3008.9|3002.4|2999.4|2994.4|0
1646658600000|2022-03-07 13:10:00|3008.4|3002.9|3013.4|3007.4|3016.4|3011.4|3008.4|3002.9|2
1646658900000|2022-03-07 13:15:00|3013.9|3007.9|3017.4|3011.4|3018.9|3013.4|3013.9|3007.9|0
1646659200000|2022-03-07 13:20:00|3017.9|3012.4|3022.9|3016.9|3026.4|3020.4|3017.4|3011.9|0
1646659500000|2022-03-07 13:25:00|3022.4|3016.4|3018.9|3013.4|3022.4|3016.4|3016.9|3011.4|0
1646659800000|2022-03-07 13:30:00|3018.4|3014.4|3025.9|3020.4|3025.9|3020.4|3018.4|3014.4|0
1646660100000|2022-03-07 13:35:00|3025.4|3019.9|3027.4|3021.4|3029.4|3024.4|3024.9|3019.4|0
1646660400000|2022-03-07 13:40:00|3026.9|3020.9|3025.4|3019.4|3026.9|3021.4|3021.9|3016.4|0
1646660700000|2022-03-07 13:45:00|3025.9|3020.4|3039.4|3034.4|3039.9|3034.4|3024.9|3019.4|0
1646661000000|2022-03-07 13:50:00|3038.9|3033.9|3041.4|3036.4|3044.9|3039.4|3036.4|3030.9|0
1646661300000|2022-03-07 13:55:00|3041.9|3036.9|3041.9|3036.9|3046.4|3041.4|3041.4|3036.9|0
1646661600000|2022-03-07 14:00:00|3040.9|3036.4|3047.4|3041.4|3048.4|3042.4|3034.9|3029.9|0
1646661900000|2022-03-07 14:05:00|3047.9|3042.4|3053.4|3048.9|3054.4|3049.4|3047.9|3042.4|0
1646662200000|2022-03-07 14:10:00|3052.9|3046.4|3052.9|3048.4|3054.9|3049.4|3048.9|3043.9|1
1646662500000|2022-03-07 14:15:00|3053.4|3047.9|3054.9|3049.4|3054.9|3049.4|3047.9|3042.9|0
1646662800000|2022-03-07 14:20:00|3055.4|3048.9|3054.4|3048.4|3058.9|3052.4|3052.4|3046.9|1
1646663100000|2022-03-07 14:25:00|3053.9|3047.9|3056.9|3050.4|3058.9|3053.4|3052.4|3046.4|0
1646663400000|2022-03-07 14:30:00|3056.4|3050.9|3048.9|3043.4|3066.4|3060.9|3045.9|3040.9|6
1646663700000|2022-03-07 14:35:00|3048.4|3042.9|3055.4|3049.9|3056.9|3050.9|3045.9|3040.4|0
1646664000000|2022-03-07 14:40:00|3054.9|3049.4|3038.4|3032.9|3054.9|3049.4|3038.4|3032.9|0
1646664300000|2022-03-07 14:45:00|3038.9|3033.4|3042.4|3036.4|3045.9|3039.4|3038.9|3032.9|3
1646664600000|2022-03-07 14:50:00|3042.9|3037.4|3048.4|3043.4|3051.9|3045.4|3042.9|3037.4|0
1646664900000|2022-03-07 14:55:00|3048.9|3044.4|3036.9|3031.9|3053.4|3047.4|3036.9|3031.4|0
1646665200000|2022-03-07 15:00:00|3035.9|3031.4|3035.9|3028.4|3090.4|3033.4|3032.9|3024.9|0
1646665500000|2022-03-07 15:05:00|3035.4|3027.4|3032.9|3026.9|3038.9|3030.9|3031.9|3025.9|0
1646665800000|2022-03-07 15:10:00|3031.9|3026.4|3017.9|3012.9|3033.9|3027.4|3017.9|3012.9|2
1646666100000|2022-03-07 15:15:00|3018.4|3013.4|3015.4|3010.4|3024.9|3018.4|3014.9|3009.9|0
1646666400000|2022-03-07 15:20:00|3015.9|3009.9|3010.4|3004.9|3020.9|3014.4|3008.9|3004.4|0
1646666700000|2022-03-07 15:25:00|3009.9|3004.4|3013.4|3008.4|3016.9|3011.4|3008.9|3003.9|0
1646667000000|2022-03-07 15:30:00|3013.9|3007.9|3011.9|3005.4|3017.4|3011.4|3009.4|3004.4|0
1646667300000|2022-03-07 15:35:00|3012.4|3005.9|3012.9|3007.4|3018.4|3012.4|3010.9|3005.9|0
1646667600000|2022-03-07 15:40:00|3012.4|3006.9|3010.9|3005.4|3013.4|3007.4|3002.9|2997.9|0
1646667900000|2022-03-07 15:45:00|3010.4|3004.9|3003.9|2998.4|3011.4|3005.4|2999.9|2994.9|0
1646668200000|2022-03-07 15:50:00|3003.4|2997.9|3000.9|2995.9|3006.4|3000.4|3000.9|2995.4|0
1646668500000|2022-03-07 15:55:00|3001.4|2995.4|2996.9|2990.9|3001.4|2996.4|2995.4|2989.9|0
1646668800000|2022-03-07 16:00:00|2996.4|2990.4|2996.9|2991.4|2998.9|2993.4|2990.4|2985.4|0
1646669100000|2022-03-07 16:05:00|2997.4|2991.9|3006.9|3001.4|3007.4|3001.9|2997.4|2991.9|0
1646669400000|2022-03-07 16:10:00|3005.9|3000.9|2999.4|2994.9|3008.4|3002.9|2999.4|2994.4|0
1646669700000|2022-03-07 16:15:00|2998.9|2994.4|3010.4|3004.9|3010.9|3004.9|2998.9|2993.9|6
1646670000000|2022-03-07 16:20:00|3010.9|3005.9|3008.9|3003.9|3012.4|3007.9|3008.9|3003.9|0
1646670300000|2022-03-07 16:25:00|3008.4|3003.4|3009.4|2990.9|3012.4|3006.9|3002.9|2990.4|4
1646670600000|2022-03-07 16:30:00|3010.4|2990.4|3001.4|2981.4|3021.4|2994.4|3001.4|2981.4|0
1646670900000|2022-03-07 16:35:00|3004.4|2977.4|2999.9|2976.9|3009.9|2977.9|2993.4|2970.9|0
1646671200000|2022-03-07 16:40:00|3003.9|2973.4|3001.9|2964.9|3003.9|2973.9|3001.9|2953.9|0
1646671500000|2022-03-07 16:45:00|3003.4|2956.4|3003.9|2963.4|3005.4|2973.9|3001.9|2956.4|0
1646671800000|2022-03-07 16:50:00||2954.9||2966.9||2970.9||2954.4|0
1646672100000|2022-03-07 16:55:00|3003.4|2958.9|2987.4|2954.9|3003.4|2967.4|2987.4|2945.4|0
1646672400000|2022-03-07 17:00:00||2947.9||2952.9||2955.4||2917.9|0
1646672700000|2022-03-07 17:05:00||2946.4||2954.4||2954.9||2940.9|0
1646673000000|2022-03-07 17:10:00||2945.9||2951.9||2956.9||2945.4|0
1646673300000|2022-03-07 17:15:00|2988.9|2952.4|2987.4|2953.9|2998.4|2961.4|2987.4|2943.9|0
1646673600000|2022-03-07 17:20:00||2944.9||2934.9||2955.4||2933.4|0
1646673900000|2022-03-07 17:25:00|2986.9|2943.4|2975.4|2941.4|2986.9|2944.4|2970.9|2929.4|0
1646674200000|2022-03-07 17:30:00|2974.9|2935.4|2974.9|2939.9|2986.9|2945.4|2974.9|2934.9|0
1646674500000|2022-03-07 17:35:00|2974.4|2940.4|2976.9|2941.9|2985.4|2945.4|2974.4|2932.9|0
1646674800000|2022-03-07 17:40:00||2932.9||2942.4||2942.4||2930.9|0
1646675100000|2022-03-07 17:45:00|2975.9|2936.4|2995.4|2938.4|3011.4|2945.4|2975.4|2935.9|0
1646675400000|2022-03-07 17:50:00|3003.4||3002.9||3003.4||3002.9||0
1646676600000|2022-03-07 18:10:00|3002.4|2930.4|3002.4|2931.4|3002.4|2931.4|3002.4|2922.9|0
1646676900000|2022-03-07 18:15:00|2994.9|2923.4|2987.4|2916.4|2994.9|2923.9|2987.4|2915.9|0
1646677200000|2022-03-07 18:20:00|2983.9|2916.9|2983.9|2910.4|2983.9|2916.9|2983.9|2891.9|0
1646678100000|2022-03-07 18:35:00|2991.4|2910.9|2983.4|2910.9|2991.4|2910.9|2983.4|2910.9|0
1646679300000|2022-03-07 18:55:00|2991.9|2911.4|2982.9|2911.4|2991.9|2911.4|2982.9|2911.4|0
1646679600000|2022-03-07 19:00:00|2982.4|2902.9|2982.4|2911.9|2982.4|2911.9|2982.4|2902.9|0
1646679900000|2022-03-07 19:05:00|2990.9|2912.4|2981.9|2912.4|2990.9|2912.4|2981.9|2912.4|0
1646681400000|2022-03-07 19:30:00|2990.4|2912.9|2980.9|2913.4|2990.4|2913.4|2980.9|2912.9|0
1646682600000|2022-03-07 19:50:00|2980.4|2895.9|2979.9|2914.4|2980.4|2914.4|2979.9|2895.9|0
1646682900000|2022-03-07 19:55:00||2905.9||2905.9||2905.9||2905.9|0
1646683800000|2022-03-07 20:10:00|2979.4|2882.9|2975.9|2906.9|2979.4|2906.9|2975.9|2882.9|0
1646685000000|2022-03-07 20:30:00|2975.4|2905.9|2975.4|2907.4|2975.4|2907.4|2975.4|2905.9|0
1646685600000|2022-03-07 20:40:00|2983.4||2983.4||2983.4||2983.4||0
1646685900000|2022-03-07 20:45:00|2991.9|2907.9|2982.4|2905.9|2991.9|2908.4|2982.4|2905.9|0
1646686200000|2022-03-07 20:50:00|2998.9|2932.4|3002.4|2905.9|3007.9|2936.9|2981.4|2905.9|1
1646686500000|2022-03-07 20:55:00|3003.9|2913.4|2997.9|2913.4|3005.9|2914.4|2997.9|2905.9|0
1646722800000|2022-03-08 07:00:00|2962.9|2911.9|3176.4|2883.9|3176.4|2915.4|2955.9|2883.9|0
1646723100000|2022-03-08 07:05:00||2886.9||2878.9||2888.9||2876.4|0
1646723400000|2022-03-08 07:10:00||2879.4||2879.9||2879.9||2879.4|0
1646723700000|2022-03-08 07:15:00|3175.9|2880.4|2976.4|2905.9|3175.9|2905.9|2976.4|2879.9|0
1646725800000|2022-03-08 07:50:00|2982.4|2901.4|2982.4|2894.4|2982.4|2903.4|2982.4|2892.9|0
1646726100000|2022-03-08 07:55:00|3175.9|2892.9|2979.4|2917.9|3175.9|2917.9|2979.4|2880.4|0
1646726400000|2022-03-08 08:00:00|2978.4|2918.9|2990.4|2985.4|3003.9|2985.4|2965.9|2918.9|0
1646726700000|2022-03-08 08:05:00|2989.9|2984.4|2985.4|2976.9|2998.4|2993.4|2985.4|2976.9|0
1646727000000|2022-03-08 08:10:00|2984.9|2976.4|3022.4|3017.4|3022.4|3017.9|2984.9|2975.9|0
1646727300000|2022-03-08 08:15:00|3021.9|3016.9|3028.9|3019.9|3049.4|3021.4|3014.4|3010.4|1
1646727600000|2022-03-08 08:20:00|3028.4|3021.4|3048.9|3024.9|3067.4|3028.9|3027.9|3010.4|0
1646727900000|2022-03-08 08:25:00|3048.4|3012.4|3052.4|3040.9|3067.9|3041.9|3031.4|3010.4|0
1646728200000|2022-03-08 08:30:00|3053.9|3040.4|3035.9|3030.4|3082.9|3044.4|3035.4|3029.9|1
1646728500000|2022-03-08 08:35:00|3035.4|3030.9|3031.9|3025.9|3065.9|3035.4|3031.4|3015.4|0
1646728800000|2022-03-08 08:40:00|3031.4|3025.4|3023.9|3017.9|3043.4|3036.9|3017.9|3012.4|0
1646729100000|2022-03-08 08:45:00|3023.4|3017.4|3017.9|3011.4|3037.4|3031.4|3016.9|3010.9|12
1646729400000|2022-03-08 08:50:00|3018.4|3011.9|3004.4|2999.4|3018.4|3012.4|3003.4|2997.9|1
1646729700000|2022-03-08 08:55:00|3004.9|3000.4|3005.4|3000.4|3010.4|3004.9|3003.9|2998.4|0
1646730000000|2022-03-08 09:00:00|3004.9|2999.9|3009.9|3004.9|3014.9|3008.9|3003.4|2997.9|0
1646730300000|2022-03-08 09:05:00|3010.4|3005.4|3014.9|3009.4|3014.9|3009.4|3003.4|2998.4|60
1646730600000|2022-03-08 09:10:00|3015.4|3009.9|3011.4|3005.9|3021.4|3015.4|3010.9|3005.9|70
1646730900000|2022-03-08 09:15:00|3011.9|3006.4|3016.4|3008.9|3021.4|3011.4|3010.9|3005.4|40
1646731200000|2022-03-08 09:20:00|3016.9|3009.9|3013.4|3008.4|3019.9|3009.9|3008.9|3002.9|3
1646731500000|2022-03-08 09:25:00|3013.9|3009.4|3005.4|2999.4|3015.4|3010.4|3005.4|2999.4|0
1646731800000|2022-03-08 09:30:00|3005.9|2998.9|3001.4|2994.9|3007.4|3002.4|2994.4|2988.4|0
1646732100000|2022-03-08 09:35:00|3000.4|2995.4|2997.4|2990.4|3000.4|2995.4|2997.4|2990.4|0
1646732400000|2022-03-08 09:40:00|2996.9|2989.9|2996.4|2990.4|2997.4|2992.9|2993.4|2986.4|0
1646732700000|2022-03-08 09:45:00|2995.9|2990.9|2999.4|2992.4|2999.4|2994.9|2992.9|2985.4|0
1646733000000|2022-03-08 09:50:00|2998.9|2991.9|2998.4|2993.4|3001.9|2995.9|2996.4|2990.4|0
1646733300000|2022-03-08 09:55:00|2998.9|2993.9|2993.9|2987.4|3000.4|2995.4|2993.4|2986.9|0
1646733600000|2022-03-08 10:00:00|2994.4|2988.4|2995.4|2989.4|2995.4|2990.9|2993.4|2986.9|0
1646733900000|2022-03-08 10:05:00|2995.9|2988.9|2991.4|2985.9|2996.4|2991.9|2988.4|2982.4|0
1646734200000|2022-03-08 10:10:00|2990.9|2986.4|2997.4|2990.4|2997.4|2992.9|2989.4|2983.4|0
1646734500000|2022-03-08 10:15:00|2996.4|2990.9|2974.4|2967.9|2996.4|2990.9|2974.4|2967.4|4
1646734800000|2022-03-08 10:20:00|2974.9|2968.4|2983.9|2978.9|2983.9|2979.4|2974.9|2968.4|0
1646735100000|2022-03-08 10:25:00|2983.4|2978.4|2992.9|2986.9|2993.4|2988.9|2983.4|2978.4|0
1646735400000|2022-03-08 10:30:00|2992.4|2986.4|2983.9|2977.9|2992.4|2986.9|2983.9|2977.4|0
1646735700000|2022-03-08 10:35:00|2984.4|2978.4|2973.9|2967.4|2984.9|2980.4|2973.9|2967.4|0
1646736000000|2022-03-08 10:40:00|2972.9|2967.9|2976.9|2970.4|2977.9|2972.9|2970.9|2965.4|0
1646736300000|2022-03-08 10:45:00|2976.4|2970.9|2976.9|2970.9|2977.4|2972.9|2972.9|2967.4|0
1646736600000|2022-03-08 10:50:00|2976.4|2970.4|2975.9|2970.4|2981.4|2975.9|2973.9|2967.9|0
1646736900000|2022-03-08 10:55:00|2976.4|2970.9|2974.9|2969.4|2979.9|2975.4|2974.9|2968.4|0
1646737200000|2022-03-08 11:00:00|2974.4|2968.9|2970.9|2964.4|2974.4|2969.9|2970.9|2964.4|0
1646737500000|2022-03-08 11:05:00|2969.9|2964.9|2965.9|2961.4|2969.9|2965.9|2964.4|2957.9|1
1646737800000|2022-03-08 11:10:00|2966.4|2960.9|2963.9|2958.4|2967.4|2962.9|2963.9|2957.4|0
1646738100000|2022-03-08 11:15:00|2962.9|2958.9|2960.9|2954.9|2962.9|2958.9|2959.9|2953.4|0
1646738400000|2022-03-08 11:20:00|2961.4|2955.4|2969.4|2952.9|2969.4|2956.4|2958.9|2937.9|0
1646738700000|2022-03-08 11:25:00|2968.9|2951.9|2960.9|2955.9|2969.4|2957.4|2960.9|2950.9|0
1646739000000|2022-03-08 11:30:00|2961.4|2955.4|2962.9|2957.4|2963.4|2958.4|2961.4|2955.4|0
1646739300000|2022-03-08 11:35:00|2962.4|2957.9|2959.9|2954.4|2962.4|2958.4|2959.9|2953.4|0
1646739600000|2022-03-08 11:40:00|2959.4|2954.9|2959.4|2950.4|2967.4|2955.4|2956.9|2949.9|0
1646739900000|2022-03-08 11:45:00|2958.9|2949.9|2955.9|2950.4|2964.9|2951.9|2952.9|2946.4|0
1646740200000|2022-03-08 11:50:00|2956.4|2950.9|2955.4|2947.9|2958.9|2953.9|2954.4|2947.9|1
1646740500000|2022-03-08 11:55:00|2954.9|2947.4|2954.4|2949.4|3001.9|2952.4|2953.9|2947.4|0
1646740800000|2022-03-08 12:00:00|2957.4|2948.9|2957.4|2952.4|2969.9|2953.4|2955.4|2947.9|1
1646741100000|2022-03-08 12:05:00|2957.9|2952.9|2966.4|2961.4|2966.4|2961.9|2957.9|2952.4|2
1646741400000|2022-03-08 12:10:00|2966.9|2961.9|2967.9|2962.9|2977.4|2972.9|2965.9|2959.4|5
1646741700000|2022-03-08 12:15:00|2968.4|2963.4|2978.9|2973.9|2978.9|2973.9|2968.4|2963.4|0
1646742000000|2022-03-08 12:20:00|2978.4|2973.4|2983.4|2978.4|2983.9|2979.4|2976.9|2971.4|0
1646742300000|2022-03-08 12:25:00|2983.9|2978.9|2981.4|2976.4|2986.9|2981.9|2979.4|2974.4|10
1646742600000|2022-03-08 12:30:00|2982.4|2976.9|2980.4|2974.9|2982.4|2976.9|2977.4|2971.9|0
1646742900000|2022-03-08 12:35:00|2979.9|2975.4|2973.4|2967.9|2980.4|2975.4|2972.4|2967.4|2
1646743200000|2022-03-08 12:40:00|2973.9|2968.4|2967.4|2960.4|2974.9|2969.4|2967.4|2960.4|8
1646743500000|2022-03-08 12:45:00|2966.9|2960.9|2959.9|2954.4|2966.9|2961.4|2959.9|2954.4|0
1646743800000|2022-03-08 12:50:00|2959.4|2950.4|2949.9|2943.4|2959.4|2950.4|2949.9|2943.4|1
1646744100000|2022-03-08 12:55:00|2949.4|2943.9|2949.4|2943.4|2951.9|2946.9|2948.9|2942.9|0
1646744400000|2022-03-08 13:00:00|2948.9|2943.9|2943.9|2938.9|2948.9|2943.9|2941.9|2935.4|0
1646744700000|2022-03-08 13:05:00|2944.4|2938.4|2936.9|2930.9|2944.9|2939.9|2936.9|2930.9|0
1646745000000|2022-03-08 13:10:00|2935.9|2931.4|2926.9|2921.9|2935.9|2931.4|2926.9|2921.9|0
1646745300000|2022-03-08 13:15:00|2927.4|2922.4|2931.9|2926.4|2933.4|2928.4|2926.9|2921.4|0
1646745600000|2022-03-08 13:20:00|2932.4|2926.9|2929.9|2924.9|2933.4|2928.4|2929.9|2924.9|0
1646745900000|2022-03-08 13:25:00|2928.9|2924.4|2932.9|2923.9|2933.4|2927.9|2928.9|2922.9|2
1646746200000|2022-03-08 13:30:00|2933.9|2923.4|2932.4|2926.9|2934.4|2927.9|2929.4|2922.4|0
1646746500000|2022-03-08 13:35:00|2932.9|2927.4|2937.9|2932.4|2938.4|2933.4|2932.9|2926.9|0
1646746800000|2022-03-08 13:40:00|2938.4|2932.9|2935.9|2929.9|2941.4|2936.4|2935.9|2929.9|0
1646747100000|2022-03-08 13:45:00|2936.4|2930.4|2940.4|2934.4|2941.9|2936.9|2936.4|2929.9|0
1646747400000|2022-03-08 13:50:00|2939.9|2933.9|2942.4|2936.9|2944.9|2940.4|2935.4|2929.4|0
1646747700000|2022-03-08 13:55:00|2942.9|2937.4|2937.9|2932.9|2943.9|2938.9|2937.4|2931.4|0
1646748000000|2022-03-08 14:00:00|2938.4|2932.4|2947.4|2942.4|2948.9|2943.9|2937.4|2931.9|0
1646748300000|2022-03-08 14:05:00|2947.9|2942.9|2944.9|2938.9|2952.4|2947.4|2944.9|2938.9|0
1646748600000|2022-03-08 14:10:00|2944.4|2939.4|2943.9|2937.4|2945.9|2940.9|2941.9|2935.4|0
1646748900000|2022-03-08 14:15:00|2944.4|2937.9|2950.9|2944.9|2951.9|2946.9|2943.9|2937.9|0
1646749200000|2022-03-08 14:20:00|2951.4|2944.4|2959.9|2954.9|2959.9|2954.9|2951.4|2944.4|0
1646749500000|2022-03-08 14:25:00|2959.4|2954.4|2955.4|2949.9|2959.4|2954.4|2952.4|2946.4|1
1646749800000|2022-03-08 14:30:00|2954.9|2949.4|2952.4|2946.4|2959.4|2954.4|2951.4|2944.9|0
1646750100000|2022-03-08 14:35:00|2951.9|2946.9|2941.4|2935.4|2962.4|2956.9|2941.4|2935.4|0
1646750400000|2022-03-08 14:40:00|2940.4|2935.9|2954.9|2948.9|2960.9|2955.9|2937.4|2931.4|0
1646750700000|2022-03-08 14:45:00|2953.9|2949.4|2943.9|2938.9|2953.9|2949.4|2943.9|2937.4|0
1646751000000|2022-03-08 14:50:00|2942.9|2938.4|2942.4|2937.4|2952.9|2947.9|2940.9|2935.9|0
1646751300000|2022-03-08 14:55:00|2941.9|2936.9|2944.4|2935.4|2947.4|2942.4|2938.9|2933.4|0
1646751600000|2022-03-08 15:00:00|2943.9|2934.9|2928.4|2922.4|2944.9|2935.4|2927.4|2921.9|0
1646751900000|2022-03-08 15:05:00|2927.9|2921.9|2919.9|2913.9|2930.9|2925.9|2919.9|2913.9|2
1646752200000|2022-03-08 15:10:00|2920.9|2914.4|2921.4|2915.9|2924.9|2921.4|2917.9|2912.4|1
1646752500000|2022-03-08 15:15:00|2921.9|2915.4|2927.4|2921.4|2930.9|2925.9|2921.9|2915.4|0
1646752800000|2022-03-08 15:20:00|2927.9|2920.9|2918.4|2912.9|2927.9|2921.9|2918.4|2911.4|0
1646753100000|2022-03-08 15:25:00|2918.9|2912.4|2917.9|2903.4|2919.9|2914.9|2909.4|2890.9|1
1646753400000|2022-03-08 15:30:00|2915.4|2902.4|2899.4|2890.4|2930.9|2905.4|2895.9|2890.4|0
1646753700000|2022-03-08 15:35:00|2898.9|2890.9|2905.4|2899.4|2918.4|2901.9|2895.9|2890.4|2
1646754000000|2022-03-08 15:40:00|2905.9|2899.9|2911.9|2905.9|2912.4|2906.9|2905.4|2898.4|5
1646754300000|2022-03-08 15:45:00|2910.9|2905.4|2916.9|2909.9|2916.9|2911.4|2909.9|2903.4|0
1646754600000|2022-03-08 15:50:00|2916.4|2909.4|2923.9|2917.9|2924.4|2919.4|2912.4|2906.4|0
1646754900000|2022-03-08 15:55:00|2926.4|2917.4|2937.4|2928.4|2945.4|2930.4|2922.9|2914.9|0
1646755200000|2022-03-08 16:00:00|2970.4|2930.4|2938.4|2929.4|2970.4|2931.9|2929.4|2909.4|0
1646755500000|2022-03-08 16:05:00|2937.9|2929.9|2935.9|2929.9|2939.4|2932.9|2932.9|2926.4|0
1646755800000|2022-03-08 16:10:00|2936.9|2930.4|2934.9|2931.4|2936.9|2932.4|2934.9|2929.4|0
1646756100000|2022-03-08 16:15:00|2935.4|2931.9|2933.9|2928.4|2938.9|2934.4|2931.9|2924.9|7
1646756400000|2022-03-08 16:20:00|2934.4|2928.9|2919.9|2914.9|2934.4|2929.4|2919.4|2913.4|6
1646756700000|2022-03-08 16:25:00|2922.9|2915.4|2933.9|2914.9|2937.9|2922.9|2921.4|2911.4|5
1646757000000|2022-03-08 16:30:00|2934.4|2914.4|2925.4|2898.9|2940.9|2914.9|2921.9|2898.9|0
1646757300000|2022-03-08 16:35:00|2936.4|2900.9|2928.4|2903.9|2941.9|2911.9|2923.4|2900.9|0
1646757600000|2022-03-08 16:40:00|2942.4|2903.4|2938.9|2899.4|2942.4|2903.4|2936.4|2890.9|0
1646757900000|2022-03-08 16:45:00|2941.9|2901.4|2952.4|2912.4|2952.4|2914.4|2941.9|2901.4|0
1646758200000|2022-03-08 16:50:00|2955.4|2903.9|2957.9|2916.9|2957.9|2916.9|2955.4|2901.4|0
1646758500000|2022-03-08 16:55:00|2960.9||2966.9||2972.4||2960.9||0
1646758800000|2022-03-08 17:00:00|2968.9|2920.4|2974.4|2932.9|2978.4|2932.9|2968.9|2920.4|0
1646759100000|2022-03-08 17:05:00|2976.9|2936.4|2982.9|2943.9|2988.4|2949.9|2976.9|2932.9|0
1646759400000|2022-03-08 17:10:00|2985.4|2933.9|2996.4|2951.9|2998.4|2951.9|2985.4|2928.9|0
1646759700000|2022-03-08 17:15:00|2999.4|2952.9|3012.4|2982.4|3012.4|2982.9|2999.4|2952.9|0
1646760000000|2022-03-08 17:20:00|3045.9|2966.9|3033.4|2942.9|3051.4|3012.9|3031.4|2938.9|1
1646760300000|2022-03-08 17:25:00|3031.9|2940.9|3039.4|2948.4|3040.9|2949.9|3022.4|2930.9|0
1646760600000|2022-03-08 17:30:00|3040.9|2949.9|3051.4|2970.9|3051.4|2970.9|3040.4|2949.9|0
1646760900000|2022-03-08 17:35:00||2967.9||2973.9||2975.9||2961.4|0
1646761200000|2022-03-08 17:40:00||2975.4||2964.4||2980.4||2962.9|0
1646761500000|2022-03-08 17:45:00||2962.9||2971.9||2972.4||2958.9|0
1646761800000|2022-03-08 17:50:00||2970.4||2974.4||2974.4||2960.4|0
1646762100000|2022-03-08 17:55:00||2972.9||2966.4||2972.9||2962.9|0
1646762400000|2022-03-08 18:00:00||2967.9||2977.4||2977.4||2966.4|0
1646762700000|2022-03-08 18:05:00||2975.9||2978.4||2978.4||2970.4|0
1646763000000|2022-03-08 18:10:00||2968.9||2968.9||2978.9||2968.4|0
1646763600000|2022-03-08 18:20:00|3044.9|2964.4|3044.9|2954.9|3044.9|2964.4|3044.9|2954.4|0
1646763900000|2022-03-08 18:25:00|3037.9|2945.9|3037.9|2946.4|3037.9|2946.4|3037.9|2945.9|0
1646764200000|2022-03-08 18:30:00|3030.9|2945.4|3029.4|2936.9|3033.4|2945.4|3019.9|2928.4|0
1646764500000|2022-03-08 18:35:00|3022.4||3022.4||3022.4||3022.4||0
1646764800000|2022-03-08 18:40:00|3014.4|2928.9|3024.4|2936.9|3028.4|2942.4|3009.4|2920.9|0
1646765100000|2022-03-08 18:45:00|3028.4|2928.4|3016.9|2933.4|3028.4|2933.4|3016.9|2928.4|0
1646765400000|2022-03-08 18:50:00||2932.4||2932.4||2932.4||2931.4|0
1646765700000|2022-03-08 18:55:00||2931.4||2932.4||2932.4||2931.4|0
1646766000000|2022-03-08 19:00:00|3009.9|2931.4|3009.9|2932.4|3009.9|2932.4|3009.9|2931.4|0
1646766300000|2022-03-08 19:05:00|3009.4||3016.9||3017.4||3009.4||0
1646766600000|2022-03-08 19:10:00|3009.9|2931.4|3009.9|2932.4|3009.9|2932.4|3009.9|2931.4|0
1646766900000|2022-03-08 19:15:00|3015.4|2931.4|3009.4|2931.9|3015.4|2931.9|3009.4|2931.4|0
1646767200000|2022-03-08 19:20:00|3001.9|2931.4|3001.9|2932.4|3001.9|2932.4|3001.9|2931.4|0
1646767500000|2022-03-08 19:25:00|3009.4||3015.9||3016.4||3008.4||0
1646767800000|2022-03-08 19:30:00|3023.9||3014.4||3023.9||3014.4||0
1646768400000|2022-03-08 19:40:00|3013.9||3013.9||3013.9||3013.9||0
1646768700000|2022-03-08 19:45:00|3021.9|2939.4|3021.4|2939.4|3021.9|2939.4|3021.4|2939.4|0
1646769000000|2022-03-08 19:50:00|3020.9|2936.9|3020.9|2939.9|3020.9|2939.9|3020.9|2936.9|0
1646769300000|2022-03-08 19:55:00|3013.9|2931.9|3013.9|2932.4|3013.9|2932.4|3013.9|2931.9|0
1646769600000|2022-03-08 20:00:00|3021.4||3020.9||3021.4||3020.9||0
1646769900000|2022-03-08 20:05:00|3020.4|2935.4|3020.4|2935.4|3020.4|2935.4|3020.4|2935.4|0
1646771100000|2022-03-08 20:25:00|3013.4|2932.4|2996.9|2932.4|3013.4|2932.4|2995.4|2931.4|0
1646771400000|2022-03-08 20:30:00||2931.4||2932.4||2932.4||2931.4|0
1646771700000|2022-03-08 20:35:00||2931.4||2932.4||2932.4||2931.4|0
1646772000000|2022-03-08 20:40:00|3008.9|2931.4|2994.9|2932.4|3008.9|2932.4|2994.9|2931.4|0
1646772300000|2022-03-08 20:45:00|3002.9||2999.4||3002.9||2994.4||0
1646772600000|2022-03-08 20:50:00|3000.9|2931.4|2999.9|2932.4|3000.9|2932.4|2999.9|2931.4|0
1646772900000|2022-03-08 20:55:00|2996.4|2931.4|2993.4|2931.4|2999.9|2932.4|2984.9|2931.4|0
1646809200000|2022-03-09 07:00:00|3018.9|2954.9|3061.9|2949.4|3061.9|2959.9|3010.9|2948.9|0
1646809500000|2022-03-09 07:05:00|3032.4|2949.9|3008.4|2964.4|3032.4|2964.4|3003.4|2949.9|0
1646810700000|2022-03-09 07:25:00||2964.9||2964.9||2964.9||2964.9|0
1646811000000|2022-03-09 07:30:00|3059.9|2990.4|3060.4|3006.4|3060.4|3006.9|3059.9|2990.4|0
1646811300000|2022-03-09 07:35:00|3059.9||3059.9||3059.9||3059.9||0
1646811600000|2022-03-09 07:40:00|3059.4||3059.4||3059.4||3059.4||0
1646812200000|2022-03-09 07:50:00|3061.9||3061.9||3061.9||3061.9||0
1646812500000|2022-03-09 07:55:00|3048.9||3022.4||3048.9||3022.4||0
1646812800000|2022-03-09 08:00:00|3021.9|2990.9|2981.9|2974.4|3021.9|2990.9|2981.9|2964.9|11
1646813100000|2022-03-09 08:05:00|2982.4|2973.9|2994.4|2982.9|3010.9|2989.4|2981.9|2964.9|12
1646813400000|2022-03-09 08:10:00|2994.9|2983.4|3016.4|3010.4|3021.9|3014.4|2994.9|2982.9|28
1646813700000|2022-03-09 08:15:00|3015.9|3009.9|2992.4|2985.9|3015.9|3009.9|2992.4|2985.4|4
1646814000000|2022-03-09 08:20:00|2992.9|2986.4|2979.4|2967.9|2997.9|2991.4|2979.4|2964.9|6
1646814300000|2022-03-09 08:25:00|2979.9|2967.4|2982.4|2977.4|3021.9|2980.9|2976.9|2964.4|0
1646814600000|2022-03-09 08:30:00|2982.9|2977.9|3004.4|2998.4|3010.4|3003.4|2982.9|2977.4|52
1646814900000|2022-03-09 08:35:00|3004.9|2997.9|3003.4|2998.4|3007.9|3002.4|2990.9|2985.4|72
1646815200000|2022-03-09 08:40:00|3002.4|2997.9|3010.9|3004.4|3011.9|3005.4|3001.4|2995.9|1
1646815500000|2022-03-09 08:45:00|3010.4|3003.9|3001.9|2996.4|3012.4|3006.4|2997.4|2991.9|0
1646815800000|2022-03-09 08:50:00|3001.4|2995.9|3009.9|3004.4|3015.4|3009.4|3000.4|2994.9|0
1646816100000|2022-03-09 08:55:00|3010.4|3003.9|3015.9|3010.4|3019.4|3012.9|3005.9|3000.9|20
1646816400000|2022-03-09 09:00:00|3016.4|3010.9|3017.9|3011.9|3021.4|3014.9|3013.9|3008.4|4
1646816700000|2022-03-09 09:05:00|3017.4|3011.4|3012.4|3006.4|3019.9|3013.9|3009.9|3003.9|0
1646817000000|2022-03-09 09:10:00|3012.9|3007.4|3021.9|3014.4|3021.9|3017.4|3012.9|2997.4|0
1646817300000|2022-03-09 09:15:00|3027.9|3015.4|3031.9|3025.9|3042.9|3026.9|3027.4|3004.9|1
1646817600000|2022-03-09 09:20:00|3031.4|3026.9|3040.9|3035.4|3041.4|3035.4|3031.4|3026.4|0
1646817900000|2022-03-09 09:25:00|3041.4|3035.9|3046.4|3039.9|3051.4|3045.9|3041.4|3035.9|3
1646818200000|2022-03-09 09:30:00|3045.9|3039.4|3048.4|3043.4|3049.4|3043.4|3039.4|3033.9|3
1646818500000|2022-03-09 09:35:00|3047.9|3042.9|3048.9|3043.4|3050.9|3044.4|3042.4|3037.4|0
1646818800000|2022-03-09 09:40:00|3048.4|3042.9|3044.9|3038.4|3050.4|3044.4|3043.9|3038.4|0
1646819100000|2022-03-09 09:45:00|3044.4|3039.4|3036.4|3030.9|3046.9|3040.4|3032.9|3029.4|0
1646819400000|2022-03-09 09:50:00|3036.9|3031.4|3036.9|3029.4|3048.9|3041.9|3036.9|3029.4|0
1646819700000|2022-03-09 09:55:00|3037.4|3028.9|3032.4|3026.9|3037.4|3029.9|3030.4|3024.9|4
1646820000000|2022-03-09 10:00:00|3031.4|3026.4|3037.9|3031.9|3039.4|3032.9|3031.4|3025.4|0
1646820300000|2022-03-09 10:05:00|3037.4|3031.4|3040.9|3034.9|3043.4|3036.9|3036.4|3031.4|0
1646820600000|2022-03-09 10:10:00|3041.4|3035.4|3042.4|3036.9|3043.9|3037.9|3038.9|3032.9|0
1646820900000|2022-03-09 10:15:00|3042.9|3036.4|3043.4|3038.4|3045.4|3039.9|3042.4|3036.4|8
1646821200000|2022-03-09 10:20:00|3042.9|3037.9|3041.9|3038.9|3044.4|3039.9|3040.9|3035.4|1
1646821500000|2022-03-09 10:25:00|3042.4|3039.4|3040.9|3034.9|3045.4|3039.4|3038.9|3031.9|32
1646821800000|2022-03-09 10:30:00|3041.4|3034.4|3042.4|3036.9|3045.9|3039.4|3039.9|3033.9|0
1646822100000|2022-03-09 10:35:00|3042.9|3037.9|3041.4|3035.9|3043.4|3037.9|3041.4|3035.9|0
1646822400000|2022-03-09 10:40:00|3041.9|3036.4|3044.4|3036.9|3045.4|3037.9|3039.9|3034.4|0
1646822700000|2022-03-09 10:45:00|3044.9|3037.4|3041.9|3035.9|3046.4|3040.9|3040.9|3033.4|0
1646823000000|2022-03-09 10:50:00|3042.4|3036.4|3041.9|3036.9|3044.4|3038.9|3039.4|3034.4|0
1646823300000|2022-03-09 10:55:00|3042.4|3036.4|3035.9|3030.4|3042.4|3036.9|3030.9|3027.9|1
1646823600000|2022-03-09 11:00:00|3036.4|3029.9|3036.9|3031.4|3036.9|3031.4|3031.9|3027.9|0
1646823900000|2022-03-09 11:05:00|3037.4|3032.4|3034.9|3028.9|3037.9|3032.4|3031.9|3027.9|0
1646824200000|2022-03-09 11:10:00|3034.4|3029.4|3033.4|3027.9|3035.4|3029.9|3032.9|3027.9|0
1646824500000|2022-03-09 11:15:00|3033.9|3028.4|3037.9|3032.4|3039.9|3034.4|3032.9|3028.4|3
1646824800000|2022-03-09 11:20:00|3037.4|3031.9|3035.9|3030.4|3037.4|3031.9|3031.4|3027.9|0
1646825100000|2022-03-09 11:25:00|3036.4|3030.9|3037.9|3032.4|3037.9|3032.4|3034.9|3029.4|0
1646825400000|2022-03-09 11:30:00|3037.4|3031.9|3029.4|3023.9|3037.4|3031.9|3028.9|3023.4|2
1646825700000|2022-03-09 11:35:00|3028.9|3024.9|3032.4|3026.9|3035.4|3029.9|3028.9|3023.4|0
1646826000000|2022-03-09 11:40:00|3031.9|3026.4|3024.9|3019.4|3032.9|3026.9|3024.9|3019.4|0
1646826300000|2022-03-09 11:45:00|3024.4|3018.9|3025.4|3019.4|3025.4|3019.4|3019.9|3013.9|0
1646826600000|2022-03-09 11:50:00|3025.9|3019.9|3020.9|3015.4|3025.9|3020.4|3019.9|3013.9|0
1646826900000|2022-03-09 11:55:00|3019.9|3014.9|3023.9|3018.4|3024.9|3019.4|3019.9|3014.4|0
1646827200000|2022-03-09 12:00:00|3024.4|3014.9|3021.9|3016.4|3027.4|3018.9|3020.9|3012.4|0
1646827500000|2022-03-09 12:05:00|3020.9|3015.9|3020.9|3015.4|3021.9|3015.9|3018.9|3013.4|0
1646827800000|2022-03-09 12:10:00|3020.4|3014.9|3024.9|3018.9|3025.4|3018.9|3018.9|3013.4|1
1646828100000|2022-03-09 12:15:00|3025.4|3019.9|3033.4|3026.9|3033.9|3026.9|3024.9|3019.9|0
1646828400000|2022-03-09 12:20:00|3033.9|3027.4|3036.4|3031.4|3036.9|3031.4|3033.9|3027.4|2
1646828700000|2022-03-09 12:25:00|3035.9|3031.9|3039.9|3034.4|3039.9|3034.4|3035.4|3031.9|0
1646829000000|2022-03-09 12:30:00|3040.4|3031.4|3036.9|3031.4|3040.4|3033.9|3034.9|3030.4|10
1646829300000|2022-03-09 12:35:00|3036.4|3031.9|3034.9|3028.9|3038.4|3032.9|3034.9|3028.9|6
1646829600000|2022-03-09 12:40:00|3034.4|3029.9|3036.9|3030.9|3036.9|3030.9|3032.9|3027.4|0
1646829900000|2022-03-09 12:45:00|3036.4|3031.4|3037.4|3030.9|3038.4|3031.9|3034.9|3028.9|5
1646830200000|2022-03-09 12:50:00|3037.9|3031.9|3039.9|3033.9|3039.9|3033.9|3036.9|3030.9|0
1646830500000|2022-03-09 12:55:00|3040.4|3034.4|3040.9|3034.9|3041.4|3035.9|3039.9|3033.9|5
1646830800000|2022-03-09 13:00:00|3041.4|3035.9|3040.9|3034.9|3042.9|3036.9|3039.4|3033.4|0
1646831100000|2022-03-09 13:05:00|3040.4|3035.4|3046.4|3040.9|3046.9|3040.9|3040.4|3035.4|0
1646831400000|2022-03-09 13:10:00|3045.9|3040.4|3039.4|3033.9|3045.9|3040.9|3039.4|3033.9|0
1646831700000|2022-03-09 13:15:00|3039.9|3034.4|3039.4|3033.9|3040.9|3034.9|3038.9|3033.4|1
1646832000000|2022-03-09 13:20:00|3039.9|3033.4|3043.9|3038.9|3043.9|3038.9|3038.4|3032.4|5
1646832300000|2022-03-09 13:25:00|3044.4|3038.4|3044.4|3038.9|3045.4|3039.9|3043.4|3037.4|0
1646832600000|2022-03-09 13:30:00|3044.9|3039.9|3045.4|3039.9|3045.9|3039.9|3044.4|3038.4|0
1646832900000|2022-03-09 13:35:00|3044.9|3039.4|3038.4|3032.9|3044.9|3039.9|3038.4|3032.9|0
1646833200000|2022-03-09 13:40:00|3038.9|3032.4|3040.4|3034.4|3040.9|3034.9|3038.9|3032.4|0
1646833500000|2022-03-09 13:45:00|3039.9|3033.9|3038.4|3031.9|3039.9|3033.9|3036.4|3030.9|0
1646833800000|2022-03-09 13:50:00|3038.9|3032.4|3032.9|3029.4|3038.9|3036.4|3032.4|3029.4|25
1646834100000|2022-03-09 13:55:00|3033.4|3026.4|3026.4|3020.9|3033.4|3026.4|3025.4|3020.4|2
1646834400000|2022-03-09 14:00:00|3026.9|3020.4|3026.4|3020.4|3027.9|3021.4|3022.4|3016.9|0
1646834700000|2022-03-09 14:05:00|3025.9|3019.9|3037.4|3030.9|3039.9|3032.9|3018.9|3013.9|0
1646835000000|2022-03-09 14:10:00|3037.9|3031.9|3048.4|3041.9|3050.9|3044.9|3037.4|3031.9|1
1646835300000|2022-03-09 14:15:00|3047.9|3041.4|3054.4|3049.4|3055.9|3049.4|3045.4|3039.9|0
1646835600000|2022-03-09 14:20:00|3054.9|3048.9|3058.4|3053.4|3060.9|3055.4|3053.9|3048.9|2
1646835900000|2022-03-09 14:25:00|3058.9|3053.9|3056.9|3051.4|3060.9|3055.4|3053.9|3048.4|1
1646836200000|2022-03-09 14:30:00|3055.9|3050.9|3054.9|3049.4|3059.9|3053.9|3050.9|3045.4|5
1646836500000|2022-03-09 14:35:00|3053.9|3048.9|3057.4|3051.4|3057.4|3051.4|3046.9|3041.9|0
1646836800000|2022-03-09 14:40:00|3057.9|3052.4|3051.9|3046.4|3063.4|3057.4|3051.9|3045.9|0
1646837100000|2022-03-09 14:45:00|3052.4|3047.4|3050.4|3042.9|3055.4|3049.4|3043.9|3038.9|0
1646837400000|2022-03-09 14:50:00|3049.9|3043.4|3037.9|3029.4|3049.9|3043.9|3032.4|3024.4|2
1646837700000|2022-03-09 14:55:00|3037.4|3028.9|3044.9|3037.4|3084.9|3038.9|3033.9|2990.9|0
1646838000000|2022-03-09 15:00:00|3055.4|3036.9|3055.4|3048.9|3056.9|3048.9|3045.4|2994.9|0
1646838300000|2022-03-09 15:05:00|3055.9|3049.4|3059.9|3054.9|3061.4|3056.4|3054.9|3049.4|1
1646838600000|2022-03-09 15:10:00|3060.4|3055.4|3068.9|3062.4|3068.9|3062.4|3059.9|3054.4|1
1646838900000|2022-03-09 15:15:00|3069.4|3062.9|3070.4|3063.4|3071.9|3065.4|3065.4|3059.4|0
1646839200000|2022-03-09 15:20:00|3069.9|3063.9|3076.4|3070.9|3078.4|3072.4|3069.4|3063.9|0
1646839500000|2022-03-09 15:25:00|3075.9|3070.4|3078.4|3072.4|3078.4|3072.4|3071.9|3066.9|0
1646839800000|2022-03-09 15:30:00|3077.9|3071.9|3075.4|3070.4|3079.4|3073.4|3073.4|3068.9|0
1646840100000|2022-03-09 15:35:00|3075.9|3069.9|3076.9|3070.4|3077.9|3071.4|3072.9|3067.4|0
1646840400000|2022-03-09 15:40:00|3076.4|3069.9|3074.9|3069.9|3077.9|3071.4|3072.9|3067.4|0
1646840700000|2022-03-09 15:45:00|3075.9|3070.4|3080.4|3075.4|3084.9|3078.4|3075.9|3070.4|2
1646841000000|2022-03-09 15:50:00|3083.4|3075.9|3086.9|3078.4|3090.9|3084.4|3083.4|3075.9|1
1646841300000|2022-03-09 15:55:00|3086.4|3077.9|3102.4|3086.4|3109.9|3086.9|3085.4|3076.9|0
1646841600000|2022-03-09 16:00:00|3108.9|3081.9|3084.4|3079.4|3109.9|3091.4|3084.4|3068.9|1
1646841900000|2022-03-09 16:05:00|3084.9|3079.9|3087.4|3082.4|3090.4|3083.4|3084.9|3079.9|0
1646842200000|2022-03-09 16:10:00|3086.9|3081.9|3082.4|3076.9|3086.9|3082.4|3081.9|3076.4|2
1646842500000|2022-03-09 16:15:00|3081.9|3073.9|3084.9|3078.4|3084.9|3078.4|3078.4|3073.4|5
1646842800000|2022-03-09 16:20:00|3085.4|3079.4|3085.9|3081.9|3087.9|3081.9|3082.9|3077.4|0
1646843100000|2022-03-09 16:25:00|3086.4|3079.9|3091.9|3074.9|3091.9|3083.9|3084.9|3073.9|14
1646843400000|2022-03-09 16:30:00|3092.4|3074.4|3113.4|3094.4|3123.4|3094.4|3092.4|3061.4|0
1646843700000|2022-03-09 16:35:00|3131.4|3093.4|3122.4|3099.9|3142.4|3106.9|3115.4|3082.9|0
1646844000000|2022-03-09 16:40:00|3124.4|3100.4|3123.4|3098.9|3143.4|3101.4|3123.4|3069.4|0
1646844300000|2022-03-09 16:45:00|3137.4|3098.4|3138.4|3099.9|3143.4|3099.9|3123.9|3078.4|0
1646844600000|2022-03-09 16:50:00|3137.9|3100.4|3132.4|3098.9|3137.9|3100.4|3123.4|3084.9|0
1646844900000|2022-03-09 16:55:00|3134.4|3099.9|3136.9|3100.4|3172.4|3100.4|3125.9|3099.9|0
1646845200000|2022-03-09 17:00:00|3141.9|3100.9|3134.9|3116.9|3153.4|3117.9|3133.4|3100.9|0
1646845500000|2022-03-09 17:05:00|3147.9||3139.9||3149.4||3132.9||0
1646845800000|2022-03-09 17:10:00|3147.9||3144.9||3152.4||3133.4||0
1646846100000|2022-03-09 17:15:00|3152.4|3117.4|3148.9|3117.4|3158.9|3121.4|3139.4|3117.4|0
1646846400000|2022-03-09 17:20:00|3155.9|3116.9|3142.9|3119.4|3156.4|3119.4|3135.9|3116.9|0
1646846700000|2022-03-09 17:25:00|3150.9||3144.9||3154.4||3133.9||0
1646847000000|2022-03-09 17:30:00|3152.9||3145.4||3154.4||3140.9||0
1646847300000|2022-03-09 17:35:00|3152.4|3119.9|3154.9|3120.9|3161.9|3120.9|3139.9|3119.9|0
1646847600000|2022-03-09 17:40:00|3161.9|3105.9|3147.9|3121.9|3161.9|3121.9|3144.9|3105.9|0
1646847900000|2022-03-09 17:45:00|3156.9|3121.4|3146.9|3121.9|3161.9|3121.9|3143.9|3121.4|0
1646848200000|2022-03-09 17:50:00|3161.9|3121.4|3148.9|3122.9|3161.9|3122.9|3146.9|3121.4|0
1646848500000|2022-03-09 17:55:00|3161.9|3121.9|3168.4|3095.4|3191.4|3121.9|3147.9|3095.4|0
1646848800000|2022-03-09 18:00:00|3179.9|3084.4|3167.9|3083.9|3179.9|3091.4|3167.9|3079.9|0
1646849100000|2022-03-09 18:05:00|3165.9|3073.9|3165.9|3074.9|3165.9|3074.9|3165.9|3073.9|0
1646849400000|2022-03-09 18:10:00||3082.9||3083.9||3083.9||3082.9|0
1646849700000|2022-03-09 18:15:00|3165.4|3073.4|3165.4|3084.4|3165.4|3084.4|3165.4|3073.4|0
1646850300000|2022-03-09 18:25:00||3074.4||3074.9||3074.9||3074.4|0
1646850900000|2022-03-09 18:35:00||3064.9||3065.4||3065.4||3064.9|0
1646851200000|2022-03-09 18:40:00|3159.9|3064.9|3144.4|3065.9|3159.9|3065.9|3135.4|3064.9|0
1646851500000|2022-03-09 18:45:00|3157.9|3066.4|3143.9|3066.4|3157.9|3066.4|3143.9|3066.4|0
1646852100000|2022-03-09 18:55:00|3153.9|3066.9|3142.9|3067.4|3153.9|3067.4|3142.9|3066.9|0
1646852700000|2022-03-09 19:05:00|3152.9|3075.4|3152.4|3076.4|3152.9|3076.4|3152.4|3075.4|0
1646853000000|2022-03-09 19:10:00|3151.9|3073.9|3151.9|3065.4|3151.9|3074.9|3151.9|3064.9|0
1646853300000|2022-03-09 19:15:00|3161.9|3065.9|3151.4|3065.9|3161.9|3065.9|3151.4|3065.9|0
1646854200000|2022-03-09 19:30:00|3151.9|3066.4|3150.9|3066.4|3151.9|3066.4|3150.9|3066.4|0
1646854500000|2022-03-09 19:35:00|3150.4|3069.4|3149.9|3069.4|3151.9|3069.4|3149.9|3069.4|0
1646854800000|2022-03-09 19:40:00|3149.4|3073.4|3149.4|3071.9|3149.4|3083.4|3149.4|3071.9|0
1646855700000|2022-03-09 19:55:00|3148.9|3063.4|3148.9|3072.4|3148.9|3072.4|3148.9|3063.4|0
1646856300000|2022-03-09 20:05:00|3148.4|3063.4|3148.4|3072.9|3148.4|3072.9|3148.4|3063.4|0
1646857200000|2022-03-09 20:20:00|3147.9|3074.9|3147.9|3074.9|3147.9|3084.9|3147.9|3067.4|0
1646857500000|2022-03-09 20:25:00|3147.4|3066.4|3147.4|3075.4|3147.4|3075.4|3147.4|3066.4|0
1646857800000|2022-03-09 20:30:00|3151.9|3075.9|3146.9|3075.9|3151.9|3075.9|3146.9|3075.9|0
1646858100000|2022-03-09 20:35:00|3146.4|3066.9|3146.4|3076.4|3146.4|3076.4|3146.4|3066.9|0
1646858400000|2022-03-09 20:40:00|3151.9|3074.9|3144.9|3075.9|3151.9|3075.9|3144.9|3066.4|0
1646858700000|2022-03-09 20:45:00|3151.9|3076.4|3142.9|3060.4|3151.9|3077.9|3142.9|3060.4|0
1646859000000|2022-03-09 20:50:00|3151.9|3058.4|3151.9|3054.9|3151.9|3059.9|3151.9|3054.9|0
1646859300000|2022-03-09 20:55:00||3057.4||3060.4||3068.4||3057.4|0
1646895600000|2022-03-10 07:00:00|3085.9|3083.9|3152.4|3050.4|3152.4|3083.9|3085.9|3050.4|0
1646896500000|2022-03-10 07:15:00|3157.4||3157.4||3157.4||3157.4||0
1646896800000|2022-03-10 07:20:00|3122.4|3032.9|3122.4|3032.9|3122.4|3032.9|3122.4|3032.9|0
1646897100000|2022-03-10 07:25:00||3040.4||3032.9||3040.4||3032.9|0
1646897400000|2022-03-10 07:30:00|3121.9|3040.4|3121.9|3040.9|3121.9|3040.9|3121.9|3040.4|0
1646897700000|2022-03-10 07:35:00|3121.4|3041.4|3121.9|3040.9|3121.9|3041.4|3121.4|3040.9|0
1646898300000|2022-03-10 07:45:00||3050.4||3050.4||3050.4||3050.4|0
1646898600000|2022-03-10 07:50:00|3122.4||3122.4||3122.4||3122.4||0
1646898900000|2022-03-10 07:55:00|3123.4|3060.4|3119.4|3087.9|3123.4|3087.9|3115.4|3060.4|0
1646899200000|2022-03-10 08:00:00|3118.9|3060.9|3099.9|3095.9|3123.4|3098.4|3097.9|3060.9|5
1646899500000|2022-03-10 08:05:00|3100.4|3095.4|3089.9|3082.9|3100.9|3095.4|3084.4|3080.4|32
1646899800000|2022-03-10 08:10:00|3089.4|3082.4|3093.4|3083.9|3093.4|3083.9|3078.9|3075.4|35
1646900100000|2022-03-10 08:15:00|3093.9|3084.4|3090.9|3085.4|3104.4|3097.9|3090.9|3084.4|24
1646900400000|2022-03-10 08:20:00|3089.9|3084.9|3073.4|3068.9|3089.9|3084.9|3072.4|3067.9|17
1646900700000|2022-03-10 08:25:00|3072.9|3066.9|3083.4|3075.4|3083.4|3075.4|3068.4|3065.4|2
1646901000000|2022-03-10 08:30:00|3082.9|3076.4|3068.9|3063.9|3084.4|3076.4|3064.9|3060.4|6
1646901300000|2022-03-10 08:35:00|3069.4|3064.9|3085.9|3081.4|3088.9|3081.9|3068.9|3064.9|0
1646901600000|2022-03-10 08:40:00|3086.4|3081.9|3095.9|3087.4|3095.9|3087.9|3085.9|3081.9|1
1646901900000|2022-03-10 08:45:00|3094.9|3086.9|3089.4|3081.4|3095.4|3088.4|3086.4|3077.4|6
1646902200000|2022-03-10 08:50:00|3088.9|3081.9|3079.9|3069.4|3092.9|3081.9|3076.4|3034.9|0
1646902500000|2022-03-10 08:55:00|3080.4|3069.9|3081.4|3076.4|3094.9|3079.9|3075.4|3054.4|0
1646902800000|2022-03-10 09:00:00|3081.9|3076.9|3098.4|3092.9|3123.4|3093.4|3081.9|3044.4|3
1646903100000|2022-03-10 09:05:00|3098.9|3093.4|3098.9|3091.4|3099.9|3093.4|3092.4|3087.9|0
1646903400000|2022-03-10 09:10:00|3099.4|3092.4|3105.9|3100.4|3110.4|3101.4|3099.4|3092.4|0
1646903700000|2022-03-10 09:15:00|3106.4|3099.9|3100.9|3095.4|3108.4|3100.4|3100.4|3095.4|0
1646904000000|2022-03-10 09:20:00|3100.4|3095.9|3098.4|3093.4|3106.9|3099.4|3097.9|3092.9|10
1646904300000|2022-03-10 09:25:00|3097.9|3092.9|3087.4|3082.9|3097.9|3092.9|3086.9|3082.4|0
1646904600000|2022-03-10 09:30:00|3087.9|3082.4|3082.4|3077.4|3087.9|3082.4|3077.9|3072.9|0
1646904900000|2022-03-10 09:35:00|3082.9|3076.4|3083.9|3077.4|3083.9|3077.4|3078.9|3073.9|0
1646905200000|2022-03-10 09:40:00|3084.4|3077.9|3093.4|3087.4|3094.9|3087.4|3083.9|3077.9|1
1646905500000|2022-03-10 09:45:00|3093.9|3086.9|3083.4|3077.4|3093.9|3086.9|3081.9|3077.4|0
1646905800000|2022-03-10 09:50:00|3082.9|3078.4|3082.9|3068.9|3087.4|3080.4|3074.4|3068.9|11
1646906100000|2022-03-10 09:55:00|3078.9|3068.4|3073.4|3067.4|3084.4|3070.9|3066.4|3060.9|0
1646906400000|2022-03-10 10:00:00|3073.9|3066.9|3071.4|3064.4|3077.4|3069.9|3063.4|3058.9|1
1646906700000|2022-03-10 10:05:00|3071.9|3063.9|3075.9|3068.4|3077.9|3070.4|3066.9|3061.4|0
1646907000000|2022-03-10 10:10:00|3075.4|3068.9|3072.4|3066.4|3080.4|3069.4|3071.9|3057.4|0
1646907300000|2022-03-10 10:15:00|3072.9|3066.9|3084.4|3076.9|3084.4|3076.9|3072.9|3066.9|1
1646907600000|2022-03-10 10:20:00|3083.9|3077.4|3087.4|3080.9|3088.4|3081.9|3081.4|3076.4|0
1646907900000|2022-03-10 10:25:00|3087.9|3081.4|3088.4|3082.9|3089.9|3082.9|3085.9|3080.4|0
1646908200000|2022-03-10 10:30:00|3087.9|3082.4|3080.9|3074.9|3087.9|3082.4|3078.9|3073.9|0
1646908500000|2022-03-10 10:35:00|3080.4|3074.4|3070.9|3065.9|3080.4|3074.4|3070.9|3065.9|0
1646908800000|2022-03-10 10:40:00|3070.4|3065.4|3073.9|3067.9|3077.4|3069.9|3069.4|3064.4|0
1646909100000|2022-03-10 10:45:00|3073.4|3066.9|3079.4|3071.9|3079.4|3071.9|3070.9|3065.9|0
1646909400000|2022-03-10 10:50:00|3078.9|3070.9|3073.9|3068.9|3078.9|3070.9|3073.4|3068.9|0
1646909700000|2022-03-10 10:55:00|3073.4|3068.4|3069.4|3063.9|3074.4|3068.9|3068.4|3063.4|0
1646910000000|2022-03-10 11:00:00|3068.9|3064.4|3071.9|3065.9|3072.4|3065.9|3068.4|3064.4|0
1646910300000|2022-03-10 11:05:00|3071.4|3065.4|3072.4|3066.4|3072.9|3066.4|3068.4|3062.9|0
1646910600000|2022-03-10 11:10:00|3071.9|3065.9|3072.4|3067.4|3077.4|3070.9|3068.9|3064.4|1
1646910900000|2022-03-10 11:15:00|3072.9|3067.9|3072.9|3067.4|3075.9|3068.9|3071.9|3066.9|0
1646911200000|2022-03-10 11:20:00|3072.4|3066.9|3072.9|3068.4|3075.4|3068.4|3071.4|3066.9|0
1646911500000|2022-03-10 11:25:00|3073.4|3068.9|3074.9|3069.4|3076.4|3069.4|3072.9|3068.9|0
1646911800000|2022-03-10 11:30:00|3075.4|3068.9|3070.4|3063.4|3075.4|3068.9|3069.4|3056.4|0
1646912100000|2022-03-10 11:35:00|3069.9|3062.9|3061.4|3055.9|3069.9|3062.9|3060.4|3055.4|1
1646912400000|2022-03-10 11:40:00|3060.9|3055.4|3059.9|3055.4|3062.4|3055.9|3059.4|3055.4|0
1646912700000|2022-03-10 11:45:00|3059.4|3055.9|3052.4|3046.9|3060.9|3055.9|3050.4|3046.4|25
1646913000000|2022-03-10 11:50:00|3052.9|3025.4|3051.9|3044.9|3068.4|3046.4|3050.9|3025.4|0
1646913300000|2022-03-10 11:55:00|3051.4|3044.4|3045.4|3040.4|3051.9|3044.9|3044.4|3039.9|0
1646913600000|2022-03-10 12:00:00|3044.9|3037.4|3040.9|3035.4|3080.9|3038.9|3038.9|3032.9|17
1646913900000|2022-03-10 12:05:00|3041.4|3035.9|3045.9|3040.4|3046.4|3040.4|3040.9|3035.9|0
1646914200000|2022-03-10 12:10:00|3045.4|3039.9|3048.4|3042.9|3049.4|3043.9|3044.9|3039.9|4
1646914500000|2022-03-10 12:15:00|3047.9|3042.4|3051.4|3045.9|3054.4|3047.9|3045.9|3040.9|0
1646914800000|2022-03-10 12:20:00|3050.9|3045.4|3048.4|3042.9|3050.9|3045.4|3045.9|3040.9|0
1646915100000|2022-03-10 12:25:00|3047.9|3043.4|3052.9|3046.9|3052.9|3046.9|3047.9|3043.4|0
1646915400000|2022-03-10 12:30:00|3052.4|3045.9|3051.4|3045.9|3052.9|3045.9|3049.9|3044.9|3
1646915700000|2022-03-10 12:35:00|3051.9|3045.4|3051.9|3045.9|3052.4|3045.9|3049.9|3044.9|0
1646916000000|2022-03-10 12:40:00|3051.4|3046.4|3060.9|3048.9|3061.4|3051.9|3051.4|3046.4|0
1646916300000|2022-03-10 12:45:00|3091.4|3048.4|3041.4|3034.4|3091.4|3048.9|3038.4|2999.4|0
1646916600000|2022-03-10 12:50:00|3040.9|3033.9|3027.4|3023.9|3040.9|3033.9|3027.4|3023.4|3
1646916900000|2022-03-10 12:55:00|3030.4|3024.4|3032.4|3026.9|3036.9|3030.9|3029.9|3024.4|8
1646917200000|2022-03-10 13:00:00|3031.9|3027.4|3027.9|3021.4|3035.4|3028.9|3025.9|3020.9|1
1646917500000|2022-03-10 13:05:00|3027.4|3021.9|3026.9|3021.9|3034.4|3027.4|3026.4|3020.9|0
1646917800000|2022-03-10 13:10:00|3027.4|3022.4|3022.9|3017.9|3028.9|3022.4|3022.9|3017.9|1
1646918100000|2022-03-10 13:15:00|3022.4|3017.4|3024.9|3019.4|3025.4|3019.4|3021.9|3016.9|0
1646918400000|2022-03-10 13:20:00|3025.4|3019.9|3028.4|3022.4|3028.9|3022.4|3024.9|3019.9|0
1646918700000|2022-03-10 13:25:00|3028.9|3023.4|3035.9|3024.9|3035.9|3027.4|3027.4|3021.9|0
1646919000000|2022-03-10 13:30:00|3036.4|3025.4|3041.4|3036.4|3043.9|3036.4|3034.4|3025.4|0
1646919300000|2022-03-10 13:35:00|3041.9|3036.9|3040.9|3035.4|3045.9|3039.9|3039.4|3034.4|0
1646919600000|2022-03-10 13:40:00|3041.4|3035.9|3042.4|3036.4|3043.9|3037.4|3040.4|3034.9|0
1646919900000|2022-03-10 13:45:00|3041.9|3035.9|3037.4|3031.4|3042.9|3036.4|3034.4|3029.4|0
1646920200000|2022-03-10 13:50:00|3037.9|3030.9|3031.4|3026.4|3037.9|3031.4|3031.4|3026.4|4
1646920500000|2022-03-10 13:55:00|3031.9|3026.9|3033.9|3028.4|3035.9|3032.9|3031.9|3026.9|4
1646920800000|2022-03-10 14:00:00|3033.4|3028.9|3040.9|3033.9|3041.4|3033.9|3033.4|3028.9|0
1646921100000|2022-03-10 14:05:00|3040.4|3033.4|3034.4|3029.4|3040.4|3033.4|3034.4|3029.4|0
1646921400000|2022-03-10 14:10:00|3033.9|3028.9|3034.4|3027.9|3034.4|3028.9|3028.9|3024.4|0
1646921700000|2022-03-10 14:15:00|3034.9|3027.4|3037.4|3030.9|3037.4|3030.9|3030.9|3026.4|0
1646922000000|2022-03-10 14:20:00|3036.9|3031.9|3031.9|3025.9|3038.4|3031.9|3028.9|3024.4|1
1646922300000|2022-03-10 14:25:00|3032.4|3026.9|3037.4|3030.9|3037.9|3031.9|3031.9|3026.9|0
1646922600000|2022-03-10 14:30:00|3037.9|3031.9|3039.9|3033.9|3043.9|3036.9|3030.9|3025.9|0
1646922900000|2022-03-10 14:35:00|3039.4|3033.4|3030.4|3024.9|3039.4|3033.9|3029.4|3024.4|0
1646923200000|2022-03-10 14:40:00|3030.9|3025.9|3035.9|3030.9|3042.4|3035.9|3030.9|3025.9|0
1646923500000|2022-03-10 14:45:00|3036.4|3031.9|3038.9|3032.9|3042.9|3035.9|3035.9|3031.4|0
1646923800000|2022-03-10 14:50:00|3039.4|3033.4|3046.4|3039.9|3046.4|3039.9|3035.4|3030.4|0
1646924100000|2022-03-10 14:55:00|3045.9|3040.9|3069.9|3062.9|3069.9|3062.9|3045.9|3040.9|0
1646924400000|2022-03-10 15:00:00|3070.4|3063.9|3051.9|3046.4|3070.4|3063.9|3051.4|3045.9|0
1646924700000|2022-03-10 15:05:00|3052.4|3046.9|3054.4|3047.9|3055.9|3051.4|3050.9|3045.4|2
1646925000000|2022-03-10 15:10:00|3053.9|3048.9|3056.4|3049.9|3056.9|3049.9|3049.4|3044.4|0
1646925300000|2022-03-10 15:15:00|3055.9|3050.4|3067.9|3060.9|3068.4|3060.9|3055.4|3050.4|0
1646925600000|2022-03-10 15:20:00|3067.4|3060.4|3055.4|3049.4|3067.9|3060.9|3053.4|3048.9|1
1646925900000|2022-03-10 15:25:00|3056.4|3050.4|3044.9|3040.4|3057.9|3051.4|3044.9|3040.4|0
1646926200000|2022-03-10 15:30:00|3045.4|3039.9|3043.4|3037.4|3049.9|3042.4|3041.4|3036.9|0
1646926500000|2022-03-10 15:35:00|3042.9|3036.9|3043.9|3037.4|3046.4|3039.4|3041.9|3036.9|0
1646926800000|2022-03-10 15:40:00|3043.4|3037.9|3044.4|3039.4|3046.9|3040.4|3043.4|3037.9|0
1646927100000|2022-03-10 15:45:00|3044.9|3038.9|3045.9|3040.4|3048.9|3042.4|3043.9|3038.9|0
1646927400000|2022-03-10 15:50:00|3045.4|3039.9|3040.9|3035.4|3045.9|3039.9|3039.9|3034.9|0
1646927700000|2022-03-10 15:55:00|3040.4|3034.9|3034.9|3029.4|3040.9|3035.4|3033.4|3028.9|0
1646928000000|2022-03-10 16:00:00|3034.4|3028.9|3024.4|3020.9|3034.4|3028.9|3024.4|3020.4|1
1646928300000|2022-03-10 16:05:00|3027.4|3021.4|3027.4|3021.4|3034.4|3021.9|3026.9|3003.4|5
1646928600000|2022-03-10 16:10:00|3026.9|3020.9|3030.4|3025.4|3030.4|3025.4|3025.4|3020.4|2
1646928900000|2022-03-10 16:15:00|3029.9|3024.9|3028.4|3023.4|3030.9|3024.9|3025.9|3020.9|16
1646929200000|2022-03-10 16:20:00|3028.9|3023.9|3028.9|3023.4|3029.9|3025.9|3025.4|3022.9|76
1646929500000|2022-03-10 16:25:00|3029.4|3022.9|3031.4|3014.4|3031.4|3024.4|3021.9|3012.4|5
1646929800000|2022-03-10 16:30:00|3033.4|3014.9|3032.9|3012.4|3038.9|3020.4|3029.4|3012.4|0
1646930100000|2022-03-10 16:35:00|3033.4|3013.9|3028.9|3004.9|3041.9|3013.9|3026.9|3003.4|0
1646930400000|2022-03-10 16:40:00|3029.4|2988.9|3032.9|3003.4|3051.4|3009.9|3029.4|2988.4|0
1646930700000|2022-03-10 16:45:00|3044.9|2991.9|3036.4|3007.4|3047.9|3008.9|3030.9|2991.9|0
1646931000000|2022-03-10 16:50:00|3047.9|2995.9|3038.9|3010.9|3051.4|3011.9|3034.9|2995.9|0
1646931300000|2022-03-10 16:55:00|3050.9|2997.4|3044.9|3014.4|3050.9|3014.4|3035.9|2996.4|0
1646931600000|2022-03-10 17:00:00|3050.9|3013.9|3045.9|3015.9|3050.9|3015.9|3038.4|2998.9|0
1646931900000|2022-03-10 17:05:00|3050.9|3002.9|3046.9|3014.9|3051.4|3020.9|3043.4|3002.9|0
1646932200000|2022-03-10 17:10:00|3050.9|3004.4|3038.4|3012.4|3050.9|3018.9|3037.9|2980.4|0
1646932500000|2022-03-10 17:15:00|3050.9|3013.4|3051.4|2992.4|3051.4|3013.4|3041.4|2992.4|0
1646932800000|2022-03-10 17:20:00|3051.9|2992.9|3051.9|2992.9|3051.9|2992.9|3051.4|2992.9|0
1646933100000|2022-03-10 17:25:00|3051.4|2986.4|3051.4|2993.4|3051.4|2993.4|3051.4|2986.4|0
1646934300000|2022-03-10 17:45:00||2984.9||2993.9||2993.9||2984.9|0
1646934900000|2022-03-10 17:55:00||2985.4||2987.4||2987.4||2976.4|0
1646935200000|2022-03-10 18:00:00||2978.4||2975.9||2986.4||2975.4|0
1646935500000|2022-03-10 18:05:00||2972.4||2976.9||2976.9||2972.4|0
1646936400000|2022-03-10 18:20:00||2980.9||2985.4||2985.4||2977.4|0
1646937300000|2022-03-10 18:35:00||2977.4||2985.9||2985.9||2977.4|0
1646937600000|2022-03-10 18:40:00||2983.9||2986.4||2986.4||2983.9|0
1646937900000|2022-03-10 18:45:00|3051.9||3051.9||3051.9||3051.9||0
1646938200000|2022-03-10 18:50:00||2994.4||2994.4||2994.4||2994.4|0
1646938800000|2022-03-10 19:00:00||3001.9||3001.9||3001.9||3001.9|0
1646941200000|2022-03-10 19:40:00||2998.4||3002.9||3002.9||2998.4|0
1646943000000|2022-03-10 20:10:00||2998.4||3003.4||3003.4||2998.4|0
1646943600000|2022-03-10 20:20:00||2998.4||3003.9||3003.9||2998.4|0
1646943900000|2022-03-10 20:25:00||2995.4||3004.9||3004.9||2995.4|0
1646944200000|2022-03-10 20:30:00|3051.4|2991.9|3051.9|3005.9|3051.9|3005.9|3051.4|2991.9|0
1646944500000|2022-03-10 20:35:00|3051.4||3051.4||3051.9||3051.4||0
1646944800000|2022-03-10 20:40:00|3051.9|2997.4|3051.4|3007.4|3051.9|3007.4|3051.4|2986.4|0
1646945100000|2022-03-10 20:45:00||2998.9||2980.9||3000.4||2980.9|0
1646945400000|2022-03-10 20:50:00|3051.9|2988.4|3051.4|2988.4|3051.9|2988.4|3051.4|2988.4|0
1646945700000|2022-03-10 20:55:00|3051.9|2980.4|3051.9|2989.4|3051.9|2989.4|3051.4|2980.4|0
1646982000000|2022-03-11 07:00:00|3061.9|3001.4|3061.9|2990.4|3061.9|3005.9|3061.4|2990.4|0
1646982300000|2022-03-11 07:05:00||2990.9||2991.4||2991.4||2990.9|0
1646982600000|2022-03-11 07:10:00||3010.4||3010.4||3010.4||3010.4|0
1646984700000|2022-03-11 07:45:00|3050.4||3050.4||3050.4||3050.4||0
1646985300000|2022-03-11 07:55:00|3049.9|3010.9|3047.9|3011.4|3050.4|3013.9|3046.4|3010.9|0
1646985600000|2022-03-11 08:00:00|3041.4|3010.4|3022.4|2994.9|3041.4|3015.4|3012.9|2994.4|9
1646985900000|2022-03-11 08:05:00|3023.4|2995.9|3019.9|3013.4|3033.4|3013.4|3010.9|2995.9|0
1646986200000|2022-03-11 08:10:00|3020.4|3013.9|3008.9|3002.9|3022.4|3015.4|3007.4|3002.4|10
1646986500000|2022-03-11 08:15:00|3009.4|3003.4|3013.4|3001.4|3023.9|3007.9|3009.4|2988.9|0
1646986800000|2022-03-11 08:20:00|3015.9|3001.9|3012.4|3004.4|3023.4|3009.4|3011.4|2992.9|0
1646987100000|2022-03-11 08:25:00|3012.9|3001.4|3014.9|3008.9|3022.9|3008.9|3010.4|2993.9|0
1646987400000|2022-03-11 08:30:00|3014.4|3008.4|3015.9|3009.9|3016.9|3010.9|3010.9|3005.9|0
1646987700000|2022-03-11 08:35:00|3016.4|3010.9|3029.4|3024.4|3029.9|3024.4|3016.4|3010.9|11
1646988000000|2022-03-11 08:40:00|3028.4|3023.9|3026.9|3021.9|3030.4|3024.4|3023.4|3017.9|0
1646988300000|2022-03-11 08:45:00|3027.4|3022.9|3030.9|3024.9|3030.9|3024.9|3023.9|3018.9|0
1646988600000|2022-03-11 08:50:00|3030.4|3024.4|3022.4|3016.9|3030.9|3024.9|3022.4|3016.9|0
1646988900000|2022-03-11 08:55:00|3022.9|3017.4|3030.4|3024.9|3035.9|3029.9|3022.9|3017.4|0
1646989200000|2022-03-11 09:00:00|3030.9|3025.9|3032.4|3026.9|3033.4|3027.9|3030.4|3024.9|0
1646989500000|2022-03-11 09:05:00|3032.9|3027.4|3038.4|3033.4|3042.9|3036.4|3032.9|3027.4|0
1646989800000|2022-03-11 09:10:00|3038.9|3034.4|3042.4|3038.4|3043.4|3038.4|3038.9|3034.4|0
1646990100000|2022-03-11 09:15:00|3041.9|3034.9|3044.4|3036.4|3047.9|3036.9|3038.4|3025.4|2
1646990400000|2022-03-11 09:20:00|3043.9|3029.4|3048.4|3042.9|3048.9|3043.9|3043.4|3029.4|0
1646990700000|2022-03-11 09:25:00|3048.9|3043.9|3045.9|3039.9|3049.4|3043.9|3045.9|3039.9|0
1646991000000|2022-03-11 09:30:00|3046.4|3040.4|3049.4|3043.9|3050.4|3044.9|3046.4|3040.4|0
1646991300000|2022-03-11 09:35:00|3049.9|3044.9|3059.9|3053.9|3061.9|3053.9|3048.9|3030.9|1
1646991600000|2022-03-11 09:40:00|3059.4|3054.4|3056.4|3050.4|3060.9|3054.9|3055.4|3049.9|0
1646991900000|2022-03-11 09:45:00|3056.9|3050.9|3061.9|3050.4|3061.9|3053.4|3056.4|3043.4|0
1646992200000|2022-03-11 09:50:00|3071.9|3051.9|3067.9|3056.4|3071.9|3056.4|3067.9|3051.9|1
1646992500000|2022-03-11 09:55:00|3066.4|3055.9|3064.4|3053.4|3066.4|3056.4|3064.4|3052.9|0
1646992800000|2022-03-11 10:00:00|3061.9|3052.9|3061.9|3052.4|3062.4|3053.4|3061.9|3052.4|0
1646993100000|2022-03-11 10:05:00|3061.4|3052.9|3062.4|3056.4|3062.9|3056.4|3058.9|3052.9|0
1646993400000|2022-03-11 10:10:00|3061.4|3055.9|3062.4|3056.9|3062.9|3057.4|3061.4|3055.4|0
1646993700000|2022-03-11 10:15:00|3062.9|3057.4|3057.4|3052.4|3062.9|3057.4|3057.4|3051.9|0
1646994000000|2022-03-11 10:20:00|3057.9|3051.9|3060.4|3053.9|3060.4|3053.9|3057.4|3051.4|0
1646994300000|2022-03-11 10:25:00|3060.9|3054.4|3067.9|3061.4|3067.9|3061.4|3060.9|3054.4|0
1646994600000|2022-03-11 10:30:00|3068.4|3055.9|3070.4|3064.4|3073.9|3064.4|3067.9|3055.9|0
1646994900000|2022-03-11 10:35:00|3070.9|3065.4|3077.4|3071.9|3079.4|3071.9|3070.9|3060.4|1
1646995200000|2022-03-11 10:40:00|3076.9|3071.4|3074.4|3068.4|3077.4|3071.4|3073.4|3067.9|1
1646995500000|2022-03-11 10:45:00|3074.9|3068.9|3079.4|3074.4|3079.9|3074.4|3074.9|3068.9|2
1646995800000|2022-03-11 10:50:00|3078.9|3073.9|3072.4|3066.9|3078.9|3073.9|3072.4|3066.9|0
1646996100000|2022-03-11 10:55:00|3071.9|3067.4|3065.4|3059.9|3071.9|3067.4|3065.4|3059.4|0
1646996400000|2022-03-11 11:00:00|3065.9|3059.4|3067.9|3061.9|3069.4|3063.9|3065.9|3059.4|0
1646996700000|2022-03-11 11:05:00|3068.4|3062.4|3066.4|3060.9|3068.9|3063.4|3064.4|3058.4|0
1646997000000|2022-03-11 11:10:00|3066.9|3061.4|3068.9|3062.9|3068.9|3062.9|3064.4|3058.4|0
1646997300000|2022-03-11 11:15:00|3069.4|3063.4|3066.4|3060.4|3071.4|3065.9|3066.4|3060.4|0
1646997600000|2022-03-11 11:20:00|3065.4|3060.9|3089.4|3081.9|3093.9|3083.9|3064.4|3058.9|1
1646997900000|2022-03-11 11:25:00|3088.9|3081.4|3131.9|3063.4|3131.9|3097.9|3088.4|2975.9|0
1646998200000|2022-03-11 11:30:00|3131.4|3063.9|3131.9|3049.9|3131.9|3063.9|3131.4|2975.9|0
1646998500000|2022-03-11 11:35:00|3131.4|3050.9|3096.9|3090.4|3131.9|3092.4|3092.9|3050.9|0
1646998800000|2022-03-11 11:40:00|3097.4|3091.4|3109.9|3103.4|3116.4|3110.4|3095.4|3089.9|3
1646999100000|2022-03-11 11:45:00|3108.9|3104.4|3103.9|3097.4|3112.4|3106.4|3098.9|3092.9|0
1646999400000|2022-03-11 11:50:00|3103.4|3096.4|3100.4|3093.9|3103.9|3096.4|3095.4|3088.4|0
1646999700000|2022-03-11 11:55:00|3100.9|3094.4|3103.9|3097.9|3103.9|3097.9|3097.4|3092.4|0
1647000000000|2022-03-11 12:00:00|3105.9|3064.9|3108.4|3101.9|3131.9|3101.9|3101.4|3064.9|0
1647000300000|2022-03-11 12:05:00|3107.9|3101.4|3113.9|3107.9|3113.9|3107.9|3104.4|3098.9|0
1647000600000|2022-03-11 12:10:00|3114.4|3108.4|3114.4|3108.9|3119.9|3114.9|3114.4|3108.4|0
1647000900000|2022-03-11 12:15:00|3113.4|3108.4|3114.9|3108.4|3120.4|3113.9|3113.4|3107.9|0
1647001200000|2022-03-11 12:20:00|3114.4|3107.9|3122.9|3117.4|3122.9|3117.4|3111.9|3105.9|0
1647001500000|2022-03-11 12:25:00|3122.4|3116.9|3126.9|3120.4|3127.4|3121.4|3119.4|3112.9|0
1647001800000|2022-03-11 12:30:00|3126.4|3119.9|3123.9|3117.4|3130.9|3124.4|3121.4|3115.4|0
1647002100000|2022-03-11 12:35:00|3123.4|3117.9|3121.9|3116.4|3123.4|3118.4|3118.4|3112.9|0
1647002400000|2022-03-11 12:40:00|3121.4|3115.9|3116.4|3111.4|3121.4|3115.9|3113.9|3107.9|0
1647002700000|2022-03-11 12:45:00|3115.9|3110.9|3111.9|3106.4|3115.9|3110.9|3111.4|3105.9|0
1647003000000|2022-03-11 12:50:00|3111.4|3105.9|3109.4|3103.4|3114.4|3108.9|3109.4|3102.9|0
1647003300000|2022-03-11 12:55:00|3108.4|3102.9|3103.4|3097.9|3108.4|3102.9|3100.4|3095.4|0
1647003600000|2022-03-11 13:00:00|3104.4|3097.4|3106.4|3100.4|3108.4|3102.9|3102.4|3096.9|0
1647003900000|2022-03-11 13:05:00|3106.9|3100.9|3112.4|3107.9|3112.9|3108.9|3106.9|3100.9|0
1647004200000|2022-03-11 13:10:00|3111.9|3107.4|3109.4|3103.9|3112.4|3108.9|3108.9|3102.9|0
1647004500000|2022-03-11 13:15:00|3109.9|3104.4|3111.9|3105.9|3112.4|3107.9|3109.9|3103.9|0
1647004800000|2022-03-11 13:20:00|3112.4|3106.4|3112.4|3107.9|3112.4|3108.9|3111.9|3106.4|0
1647005100000|2022-03-11 13:25:00|3111.9|3107.4|3112.4|3107.9|3112.4|3108.9|3110.9|3105.4|0
1647005400000|2022-03-11 13:30:00|3111.9|3107.4|3110.4|3104.9|3112.4|3109.4|3107.9|3102.4|11
1647005700000|2022-03-11 13:35:00|3109.9|3104.4|3111.9|3108.4|3112.4|3108.4|3108.9|3103.9|0
1647006000000|2022-03-11 13:40:00|3111.4|3105.4|3115.9|3110.9|3117.4|3111.4|3109.9|3104.4|2
1647006300000|2022-03-11 13:45:00|3116.4|3110.4|3114.9|3108.9|3117.4|3110.9|3112.9|3106.9|0
1647006600000|2022-03-11 13:50:00|3115.4|3109.4|3114.9|3110.4|3116.9|3110.9|3114.9|3109.4|0
1647006900000|2022-03-11 13:55:00|3115.4|3110.9|3115.9|3110.9|3117.4|3111.9|3114.4|3110.4|0
1647007200000|2022-03-11 14:00:00|3116.4|3111.4|3117.9|3111.9|3119.4|3113.9|3115.9|3110.9|0
1647007500000|2022-03-11 14:05:00|3115.4|3111.4|3117.4|3111.9|3117.4|3111.9|3114.4|3110.4|1
1647007800000|2022-03-11 14:10:00|3116.9|3111.4|3115.9|3110.4|3120.4|3114.9|3114.9|3110.4|0
1647008100000|2022-03-11 14:15:00|3115.4|3110.9|3118.4|3112.9|3119.9|3113.9|3115.4|3110.4|0
1647008400000|2022-03-11 14:20:00|3118.9|3113.4|3120.4|3114.4|3121.9|3115.9|3116.9|3110.9|0
1647008700000|2022-03-11 14:25:00|3119.9|3114.9|3112.4|3106.4|3119.9|3114.9|3111.9|3106.4|1
1647009000000|2022-03-11 14:30:00|3112.9|3106.9|3113.9|3108.9|3116.9|3110.9|3109.4|3103.9|0
1647009300000|2022-03-11 14:35:00|3113.4|3108.4|3108.9|3102.9|3116.4|3110.9|3108.9|3102.9|0
1647009600000|2022-03-11 14:40:00|3108.4|3101.9|3103.9|3098.9|3108.4|3101.9|3099.4|3093.9|0
1647009900000|2022-03-11 14:45:00|3104.4|3098.4|3098.9|3093.4|3104.4|3098.4|3097.9|3092.9|0
1647010200000|2022-03-11 14:50:00|3099.4|3093.9|3092.9|3086.9|3102.4|3096.4|3090.4|3084.4|0
1647010500000|2022-03-11 14:55:00|3092.4|3086.4|3088.5|3078|3092.4|3086.4|3085|3078|0
1647010800000|2022-03-11 15:00:00|3089|3077.5|3079|3073|3119.5|3078.5|3077|3036|0
1647011100000|2022-03-11 15:05:00|3079.5|3073.5|3077.5|3072.5|3086|3080|3077.5|3072.5|0
1647011400000|2022-03-11 15:10:00|3078|3073|3080.5|3075.5|3084|3078|3078|3073|0
1647011700000|2022-03-11 15:15:00|3079.5|3075|3078.5|3072.5|3082.5|3077.5|3077.5|3072.5|10
1647012000000|2022-03-11 15:20:00|3078|3072|3074|3070.5|3078|3072|3071.5|3066|4
1647012300000|2022-03-11 15:25:00|3077|3071|3075.5|3070|3078|3073.5|3074.5|3068.5|1
1647012600000|2022-03-11 15:30:00|3075|3069.5|3076|3070|3076|3070|3071|3065.5|0
1647012900000|2022-03-11 15:35:00|3076.5|3070.5|3081|3075|3083.5|3078|3076.5|3070.5|1
1647013200000|2022-03-11 15:40:00|3082|3076|3082|3076|3089|3083.5|3081.5|3075.5|0
1647013500000|2022-03-11 15:45:00|3081.5|3075.5|3080|3074.5|3082|3077|3078|3072.5|0
1647013800000|2022-03-11 15:50:00|3079.5|3075|3080|3074.5|3083|3078|3079|3074|0
1647014100000|2022-03-11 15:55:00|3080.5|3075.5|3084|3078.5|3084.5|3079.5|3080.5|3075|0
1647014400000|2022-03-11 16:00:00|3083.5|3078|3078|3071.5|3083.5|3078.5|3078|3071.5|0
1647014700000|2022-03-11 16:05:00|3077.5|3072|3072|3066.5|3077.5|3072|3067|3061.5|0
1647015000000|2022-03-11 16:10:00|3071.5|3067|3072.5|3067|3074.5|3069|3071|3064.5|0
1647015300000|2022-03-11 16:15:00|3072|3068|3074|3068.5|3075.5|3070|3072|3067|0
1647015600000|2022-03-11 16:20:00|3074.5|3069|3078|3072|3078|3073.5|3074|3068|11
1647015900000|2022-03-11 16:25:00|3078.5|3071.5|3110|3036|3110|3073.5|3078.5|3036|3
1647016200000|2022-03-11 16:30:00|3109.5|3049.5|3076|3050.5|3109.5|3057|3073|3044.5|0
1647016500000|2022-03-11 16:35:00|3076.5|3051|3080|3044.5|3093.5|3061|3075.5|3041.5|0
1647016800000|2022-03-11 16:40:00|3096.5|3042.5|3093|3036|3096.5|3042.5|3082|3036|0
1647017400000|2022-03-11 16:50:00|3108.5||3092.5||3108.5||3092.5||0
1647017700000|2022-03-11 16:55:00|3103||3101||3103||3092||0
1647018600000|2022-03-11 17:10:00|3110.5||3100.5||3110.5||3100.5||0
1647018900000|2022-03-11 17:15:00|3109||3100||3109||3100||0
1647019200000|2022-03-11 17:20:00|3108.5||3098||3108.5||3098||0
1647021600000|2022-03-11 18:00:00|3106.5||3106||3106.5||3106||0
1647021900000|2022-03-11 18:05:00|3114.5|3041|3105.5|3036|3114.5|3042|3105.5|3036|0
1647022200000|2022-03-11 18:10:00|3118.5||3104.5||3118.5||3104.5||0
1647022800000|2022-03-11 18:20:00|3122|3045|3105|3037.5|3122|3045.5|3104|3036|0
1647023100000|2022-03-11 18:25:00|3113|3038|3112|3038|3121|3038|3112|3038|0
1647023400000|2022-03-11 18:30:00|3111.5|3036|3111|3039|3120|3039|3111|3036|0
1647024000000|2022-03-11 18:40:00|3110.5|3036|3110.5|3036|3110.5|3036|3110.5|3036|0
1647024900000|2022-03-11 18:55:00|3106||3106||3106||3087.5||0
1647026400000|2022-03-11 19:20:00|3101.5||3101.5||3101.5||3101.5||0
1647027000000|2022-03-11 19:30:00|3105.5||3101||3105.5||3101||0
1647027300000|2022-03-11 19:35:00|3105.5||3100.5||3105.5||3100.5||0
1647027600000|2022-03-11 19:40:00|3109||3100||3109||3100||0
1647028500000|2022-03-11 19:55:00|3098.5||3098.5||3098.5||3098.5||0
1647028800000|2022-03-11 20:00:00||3036.5||3036.5||3036.5||3036.5|0
1647029100000|2022-03-11 20:05:00|3092.5||3079.5||3096.5||3072||0
1647030000000|2022-03-11 20:20:00|3088||3079||3088||3079||0
1647030600000|2022-03-11 20:30:00|3087.5||3078||3087.5||3078||0
1647030900000|2022-03-11 20:35:00|3086.5||3085.5||3086.5||3077.5||0
1647031200000|2022-03-11 20:40:00|3099.5|3037|3085|3036.5|3099.5|3037|3085|3036.5|0
1647031500000|2022-03-11 20:45:00|3093.5||3096||3096||3084||0
1647031800000|2022-03-11 20:50:00|3094.5||3094.5||3094.5||3094.5||0
1647032100000|2022-03-11 20:55:00|3102.5||3094.5||3102.5||3094.5||0
1647241200000|2022-03-14 07:00:00|3144.5|3079|3151|3086|3151|3086|3134.5|3058.5|0
1647241500000|2022-03-14 07:05:00|3150.5||3150.5||3150.5||3150.5||0
1647241800000|2022-03-14 07:10:00|3200.5|3085.5|3161.5|3085.5|3200.5|3085.5|3161.5|3085.5|0
1647242400000|2022-03-14 07:20:00|3161|3086|3161|3086|3161|3086|3161|3086|0
1647243900000|2022-03-14 07:45:00|3160|3086.5|3128.5|3090.5|3160|3099|3128|3086.5|0
1647244200000|2022-03-14 07:50:00|3160.5|3086|3161.5|3086|3161.5|3089.5|3160.5|3085.5|0
1647244500000|2022-03-14 07:55:00|3161|3085.5|3153.5|3078.5|3161|3101|3153.5|3059|0
1647244800000|2022-03-14 08:00:00|3148.5|3079|3131.5|3059|3148.5|3093.5|3128.5|3058.5|0
1647245100000|2022-03-14 08:05:00|3096.5|3068.5|3095.5|3090|3099|3092.5|3086|3068.5|0
1647245400000|2022-03-14 08:10:00|3095|3089.5|3081.5|3075.5|3096|3090|3079.5|3074|1
1647245700000|2022-03-14 08:15:00|3082|3076|3073|3067|3083.5|3076.5|3072.5|3066.5|0
1647246000000|2022-03-14 08:20:00|3072.5|3068|3076.5|3061|3079.5|3072|3071.5|3059|0
1647246300000|2022-03-14 08:25:00|3075.5|3060.5|3069.5|3064.5|3080.5|3064.5|3061|3057|0
1647246600000|2022-03-14 08:30:00|3069|3066.5|3073.5|3069.5|3074|3071.5|3068|3064.5|18
1647246900000|2022-03-14 08:35:00|3073|3066.5|3074.5|3069.5|3081|3076|3070.5|3065.5|38
1647247200000|2022-03-14 08:40:00|3074|3070|3082|3077|3082.5|3077|3074|3070|0
1647247500000|2022-03-14 08:45:00|3082.5|3078|3087|3081|3090.5|3085|3082.5|3078|26
1647247800000|2022-03-14 08:50:00|3087.5|3081.5|3085.5|3080|3092.5|3086.5|3081|3076.5|23
1647248100000|2022-03-14 08:55:00|3086|3080.5|3083.5|3079.5|3090.5|3085|3083|3079.5|25
1647248400000|2022-03-14 09:00:00|3083|3080|3098|3092|3098.5|3092|3083|3079.5|5
1647248700000|2022-03-14 09:05:00|3098.5|3092.5|3098.5|3092|3100.5|3094|3095.5|3090.5|0
1647249000000|2022-03-14 09:10:00|3098|3092.5|3107|3100|3108|3101|3098|3092.5|202
1647249300000|2022-03-14 09:15:00|3107.5|3100.5|3102.5|3097.5|3109|3102|3101|3096|7
1647249600000|2022-03-14 09:20:00|3102|3097|3099.5|3095|3104.5|3097.5|3099.5|3095|0
1647249900000|2022-03-14 09:25:00|3099|3094.5|3100|3094|3101.5|3094.5|3094.5|3090|0
1647250200000|2022-03-14 09:30:00|3100.5|3094.5|3108.5|3102|3108.5|3102|3100|3094.5|0
1647250500000|2022-03-14 09:35:00|3109.5|3102.5|3115|3109|3115.5|3109|3107|3102|0
1647250800000|2022-03-14 09:40:00|3115.5|3109.5|3125.5|3118|3129|3118|3114.5|3109.5|7
1647251100000|2022-03-14 09:45:00|3125|3119|3134|3109.5|3144.5|3122.5|3124|3095.5|7
1647251400000|2022-03-14 09:50:00|3135.5|3110|3133|3130.5|3142.5|3130.5|3131|3110|0
1647251700000|2022-03-14 09:55:00|3133.5|3129.5|3126.5|3123.5|3134.5|3129.5|3125|3119.5|20
1647252000000|2022-03-14 10:00:00|3126|3120|3120.5|3116.5|3126|3120|3120|3115|20
1647252300000|2022-03-14 10:05:00|3121.5|3117.5|3112.5|3107.5|3122|3117.5|3109.5|3104.5|10
1647252600000|2022-03-14 10:10:00|3112|3108|3108.5|3104.5|3112|3108|3106|3101.5|12
1647252900000|2022-03-14 10:15:00|3108|3105|3111|3105|3112|3108.5|3107|3103.5|9
1647253200000|2022-03-14 10:20:00|3111.5|3106|3111|3106|3113|3107|3111|3106|0
1647253500000|2022-03-14 10:25:00|3111.5|3106.5|3115.5|3110|3116|3110|3111|3106|0
1647253800000|2022-03-14 10:30:00|3116|3110.5|3123.5|3118|3123.5|3118|3116|3110.5|0
1647254100000|2022-03-14 10:35:00|3124|3117.5|3118.5|3113|3124|3117.5|3118|3112.5|8
1647254400000|2022-03-14 10:40:00|3118|3112.5|3114.5|3109|3118|3113|3114.5|3109|0
1647254700000|2022-03-14 10:45:00|3114|3108.5|3113|3107|3114|3108.5|3111|3106|0
1647255000000|2022-03-14 10:50:00|3113.5|3106.5|3112.5|3107|3113.5|3107|3110.5|3105.5|0
1647255300000|2022-03-14 10:55:00|3113|3108|3119|3113|3119|3113|3112|3106.5|1
1647255600000|2022-03-14 11:00:00|3118.5|3114|3115.5|3110.5|3120.5|3114|3115.5|3110.5|0
1647255900000|2022-03-14 11:05:00|3116|3111|3112|3106|3117.5|3111|3110.5|3106|0
1647256200000|2022-03-14 11:10:00|3112.5|3105.5|3116.5|3111|3117|3111|3111|3105.5|0
1647256500000|2022-03-14 11:15:00|3117|3111.5|3116|3111|3118|3112|3115.5|3110.5|0
1647256800000|2022-03-14 11:20:00|3115.5|3110.5|3116|3111|3118|3112|3115|3110|2
1647257100000|2022-03-14 11:25:00|3115|3110.5|3109.5|3104|3118.5|3113|3109.5|3104|0
1647257400000|2022-03-14 11:30:00|3109|3103.5|3107.5|3101.5|3113.5|3107|3107|3101.5|0
1647257700000|2022-03-14 11:35:00|3107|3102|3103|3095.5|3107|3102|3103|3095.5|0
1647258000000|2022-03-14 11:40:00|3102|3096|3099|3093.5|3103.5|3097.5|3099|3093|0
1647258300000|2022-03-14 11:45:00|3099.5|3093|3098.5|3090.5|3100|3093.5|3090|3084.5|0
1647258600000|2022-03-14 11:50:00|3098|3091|3098|3090|3101|3096|3097|3089.5|0
1647258900000|2022-03-14 11:55:00|3098.5|3090.5|3097|3092|3100|3095.5|3096.5|3089|0
1647259200000|2022-03-14 12:00:00|3097.5|3090.5|3100|3095.5|3100|3095.5|3097|3086|0
1647259500000|2022-03-14 12:05:00|3103|3096|3101|3095.5|3104|3097.5|3100.5|3095.5|1
1647259800000|2022-03-14 12:10:00|3102|3096|3101.5|3096.5|3103|3096.5|3101|3095.5|0
1647260100000|2022-03-14 12:15:00|3101|3096|3098|3093|3101.5|3096|3097.5|3092.5|0
1647260400000|2022-03-14 12:20:00|3098.5|3092.5|3096.5|3091|3099|3093|3096.5|3091|0
1647260700000|2022-03-14 12:25:00|3097|3091.5|3097.5|3092.5|3098.5|3092.5|3096|3091|0
1647261000000|2022-03-14 12:30:00|3098|3093|3100.5|3094.5|3100.5|3094.5|3097|3091.5|0
1647261300000|2022-03-14 12:35:00|3101|3095|3101|3095.5|3101|3095.5|3098.5|3093|0
1647261600000|2022-03-14 12:40:00|3101.5|3096|3112|3106.5|3112|3106.5|3101.5|3096|1
1647261900000|2022-03-14 12:45:00|3112.5|3107|3113|3107|3115|3109.5|3111|3105.5|0
1647262200000|2022-03-14 12:50:00|3112.5|3107.5|3114.5|3109|3118|3111.5|3110|3104.5|1
1647262500000|2022-03-14 12:55:00|3113.5|3108.5|3118|3111.5|3119.5|3113.5|3111|3105.5|0
1647262800000|2022-03-14 13:00:00|3117.5|3111|3119.5|3114.5|3120.5|3114.5|3116|3110.5|17
1647263100000|2022-03-14 13:05:00|3120|3114|3118|3112.5|3120|3114|3116.5|3111.5|0
1647263400000|2022-03-14 13:10:00|3117|3112|3116|3110.5|3118.5|3112.5|3116|3110|0
1647263700000|2022-03-14 13:15:00|3115.5|3110|3120|3113.5|3120|3113.5|3114.5|3110|0
1647264000000|2022-03-14 13:20:00|3121|3114|3116|3111|3122.5|3116.5|3116|3111|0
1647264300000|2022-03-14 13:25:00|3115.5|3110.5|3111.5|3106|3116.5|3110.5|3111.5|3106|0
1647264600000|2022-03-14 13:30:00|3112|3106.5|3109|3103.5|3117.5|3111.5|3109|3103.5|0
1647264900000|2022-03-14 13:35:00|3108.5|3103|3105|3099|3112.5|3107.5|3104|3098.5|0
1647265200000|2022-03-14 13:40:00|3104|3098.5|3118.5|3113.5|3119.5|3113.5|3102|3097|0
1647265500000|2022-03-14 13:45:00|3119|3113|3123|3117|3124.5|3118.5|3117|3112|0
1647265800000|2022-03-14 13:50:00|3124.5|3117.5|3122.5|3116.5|3126|3120.5|3122|3116.5|0
1647266100000|2022-03-14 13:55:00|3123|3117|3121.5|3115.5|3125.5|3119.5|3119|3113|0
1647266400000|2022-03-14 14:00:00|3121|3115|3119|3113.5|3121|3115.5|3116.5|3111|0
1647266700000|2022-03-14 14:05:00|3118.5|3113|3124.5|3118.5|3126|3120.5|3118.5|3113|0
1647267000000|2022-03-14 14:10:00|3125|3119|3133.5|3127.5|3134|3127.5|3125|3119|0
1647267300000|2022-03-14 14:15:00|3133|3127|3132.5|3127|3133.5|3127.5|3130.5|3125.5|0
1647267600000|2022-03-14 14:20:00|3133|3127.5|3136|3130.5|3137|3131.5|3131.5|3126.5|0
1647267900000|2022-03-14 14:25:00|3135.5|3130|3134|3128.5|3137|3130|3132|3126|0
1647268200000|2022-03-14 14:30:00|3134.5|3128|3130.5|3124.5|3134.5|3128|3126|3120.5|6
1647268500000|2022-03-14 14:35:00|3131|3125|3132.5|3126.5|3134|3128.5|3130|3125|0
1647268800000|2022-03-14 14:40:00|3133|3127|3135|3129.5|3135.5|3130.5|3131.5|3126|0
1647269100000|2022-03-14 14:45:00|3134.5|3126.5|3132|3126.5|3135|3128.5|3131.5|3126.5|5
1647269400000|2022-03-14 14:50:00|3131.5|3126|3143.5|3128.5|3143.5|3136.5|3131|3126|1
1647269700000|2022-03-14 14:55:00|3143|3127.5|3141.5|3135|3149.5|3136|3139|3127.5|0
1647270000000|2022-03-14 15:00:00|3142|3136|3140|3135|3144|3138|3139.5|3134.5|0
1647270300000|2022-03-14 15:05:00|3140.5|3135.5|3139|3134|3141.5|3136|3139|3134|3
1647270600000|2022-03-14 15:10:00|3139.5|3133.5|3133|3128|3140|3133.5|3133|3128|0
1647270900000|2022-03-14 15:15:00|3133.5|3127.5|3132|3127.5|3134.5|3129|3131.5|3127.5|0
1647271200000|2022-03-14 15:20:00|3131.5|3125|3123.5|3118|3131.5|3125|3122.5|3117.5|0
1647271500000|2022-03-14 15:25:00|3124|3119|3127.5|3122|3128|3122|3124|3119|0
1647271800000|2022-03-14 15:30:00|3127|3121.5|3131.5|3126|3131.5|3126|3125.5|3119.5|0
1647272100000|2022-03-14 15:35:00|3132|3126.5|3129|3124|3132.5|3127|3129|3123|0
1647272400000|2022-03-14 15:40:00|3128.5|3123.5|3128.5|3123|3128.5|3123.5|3127|3122|12
1647272700000|2022-03-14 15:45:00|3129|3122.5|3123|3117.5|3129|3122.5|3123|3117.5|0
1647273000000|2022-03-14 15:50:00|3122.5|3117|3126.5|3121.5|3128|3122|3121|3115.5|1
1647273300000|2022-03-14 15:55:00|3126|3121|3126|3120|3126.5|3121|3123|3118|0
1647273600000|2022-03-14 16:00:00|3125.5|3119.5|3121|3116|3125.5|3119.5|3120.5|3115.5|0
1647273900000|2022-03-14 16:05:00|3121.5|3115.5|3119|3113.5|3122|3116|3119|3113.5|0
1647274200000|2022-03-14 16:10:00|3118.5|3113|3117.5|3112|3119|3114|3117|3111.5|0
1647274500000|2022-03-14 16:15:00|3117|3111.5|3118.5|3113|3118.5|3113|3116.5|3111.5|0
1647274800000|2022-03-14 16:20:00|3119|3112.5|3120.5|3115|3121|3115|3118|3112.5|0
1647275100000|2022-03-14 16:25:00|3120|3114.5|3124.5|3106|3124.5|3118|3119|3102|4
1647275400000|2022-03-14 16:30:00|3125|3107|3122.5|3106|3131.5|3111.5|3122.5|3105|0
1647275700000|2022-03-14 16:35:00|3123|3105.5|3129.5|3104|3129.5|3106|3123|3093.5|0
1647276000000|2022-03-14 16:40:00|3130|3098.5|3135.5|3095|3146|3101.5|3130|3091|0
1647276300000|2022-03-14 16:45:00|3131|3090.5|3117|3089.5|3131|3095.5|3116|3089.5|0
1647276600000|2022-03-14 16:50:00|3126.5||3117.5||3128||3115||0
1647276900000|2022-03-14 16:55:00|3117||3115.5||3129.5||3115.5||0
1647277200000|2022-03-14 17:00:00|3127.5||3115.5||3128.5||3115||0
1647277500000|2022-03-14 17:05:00|3125.5||3116||3129.5||3115.5||0
1647277800000|2022-03-14 17:10:00|3127||3118||3129.5||3115||0
1647278100000|2022-03-14 17:15:00|3129.5|3090|3122|3090|3134|3090|3115.5|3090|0
1647278400000|2022-03-14 17:20:00|3134|3089.5|3120.5|3089.5|3134|3090|3118|3089.5|0
1647278700000|2022-03-14 17:25:00|3133||3117.5||3133||3117.5||0
1647279000000|2022-03-14 17:30:00|3127.5||3112.5||3128||3108||0
1647279300000|2022-03-14 17:35:00|3123||3107.5||3123||3105.5||0
1647279600000|2022-03-14 17:40:00|3118||3106.5||3118.5||3105||0
1647279900000|2022-03-14 17:45:00|3118.5||3105||3120||3105||0
1647280200000|2022-03-14 17:50:00|3115||3108||3118.5||3103.5||0
1647280500000|2022-03-14 17:55:00|3118.5||3125.5||3126||3106.5||0
1647281100000|2022-03-14 18:05:00|3138.5||3124.5||3138.5||3124.5||0
1647282300000|2022-03-14 18:25:00|3131||3124||3131||3124||0
1647283200000|2022-03-14 18:40:00|3131||3123.5||3131||3123.5||0
1647283500000|2022-03-14 18:45:00|3131||3123||3131||3123||0
1647284100000|2022-03-14 18:55:00|3131||3125.5||3131||3125.5||0
1647284400000|2022-03-14 19:00:00|3131||3131||3131||3131||0
1647291300000|2022-03-14 20:55:00||3090||3089.5||3090||3089.5|0
1647327600000|2022-03-15 07:00:00|3128|3089.5|3131|3089.5|3131|3089.5|3125|3089.5|0
1647328200000|2022-03-15 07:10:00|3130.5|2977.5|3130.5|2977.5|3130.5|2977.5|3130.5|2977.5|0
1647328500000|2022-03-15 07:15:00|3130||3130||3130||3130||0
1647329100000|2022-03-15 07:25:00||2978||2978||2978||2978|0
1647330300000|2022-03-15 07:45:00|3127.5|3019.5|3121|3035.5|3127.5|3035.5|3121|3019.5|0
1647330600000|2022-03-15 07:50:00|3130|3036|3130|3019|3130|3036.5|3130|2992|0
1647330900000|2022-03-15 07:55:00|3129.5|3032|3124|3068.5|3130|3090|3124|3032|0
1647331200000|2022-03-15 08:00:00|3123|3069.5|3089|3083.5|3123|3091.5|3089|3069|4
1647331500000|2022-03-15 08:05:00|3089.5|3084|3087.5|3075.5|3099|3091.5|3086.5|3069|0
1647331800000|2022-03-15 08:10:00|3087|3074|3092|3083.5|3114|3094.5|3085|3073|1
1647332100000|2022-03-15 08:15:00|3091.5|3083|3082|3076|3092|3084|3082|3075.5|10
1647332400000|2022-03-15 08:20:00|3082.5|3075.5|3079.5|3074.5|3083.5|3077|3076|3071|0
1647332700000|2022-03-15 08:25:00|3080|3074|3078.5|3072.5|3081.5|3075|3076|3070|0
1647333000000|2022-03-15 08:30:00|3077.5|3072|3078.5|3070|3078.5|3072|3073.5|3068.5|0
1647333300000|2022-03-15 08:35:00|3079|3070.5|3072.5|3068.5|3120|3072.5|3072|3068.5|0
1647333600000|2022-03-15 08:40:00|3073|3069|3073.5|3066|3074.5|3069|3071|3063|1
1647333900000|2022-03-15 08:45:00|3073|3065.5|3071.5|3065.5|3074.5|3067.5|3069.5|3061.5|0
1647334200000|2022-03-15 08:50:00|3071|3066|3066.5|3061|3071|3066|3066.5|3061|0
1647334500000|2022-03-15 08:55:00|3067|3061.5|3062.5|3057|3067|3061.5|3062.5|3057|0
1647334800000|2022-03-15 09:00:00|3063|3057.5|3061.5|3056|3063.5|3057.5|3061.5|3055.5|0
1647335100000|2022-03-15 09:05:00|3061|3055.5|3054|3048.5|3061|3056|3051.5|3046|8
1647335400000|2022-03-15 09:10:00|3054.5|3049|3060.5|3055|3060.5|3055|3054.5|3049|2
1647335700000|2022-03-15 09:15:00|3059.5|3054.5|3058.5|3053.5|3063|3058|3057.5|3052|0
1647336000000|2022-03-15 09:20:00|3057.5|3053|3056.5|3050.5|3057.5|3053.5|3054.5|3049|0
1647336300000|2022-03-15 09:25:00|3057|3051|3058.5|3053.5|3061.5|3056|3057|3051|0
1647336600000|2022-03-15 09:30:00|3059|3054|3061.5|3055.5|3061.5|3057.5|3059|3054|4
1647336900000|2022-03-15 09:35:00|3062|3056|3057.5|3051.5|3062|3056.5|3055.5|3049.5|0
1647337200000|2022-03-15 09:40:00|3057|3052|3071|3065|3071|3065|3056.5|3052|30
1647337500000|2022-03-15 09:45:00|3070.5|3064.5|3072.5|3067.5|3074|3068.5|3068.5|3063|0
1647337800000|2022-03-15 09:50:00|3072|3067|3068.5|3063.5|3073|3067.5|3068.5|3063.5|0
1647338100000|2022-03-15 09:55:00|3068|3063|3070.5|3062.5|3072|3066|3065.5|3060.5|2
1647338400000|2022-03-15 10:00:00|3071.5|3062|3070.5|3064.5|3072.5|3066.5|3066|3059.5|0
1647338700000|2022-03-15 10:05:00|3069.5|3065|3070|3065|3071|3066|3068|3062.5|0
1647339000000|2022-03-15 10:10:00|3069.5|3064.5|3074|3069|3074|3069|3069.5|3064.5|0
1647339300000|2022-03-15 10:15:00|3074.5|3070|3074|3068|3075.5|3070|3071|3066|0
1647339600000|2022-03-15 10:20:00|3073.5|3068.5|3074|3068.5|3074.5|3070.5|3073|3068|0
1647339900000|2022-03-15 10:25:00|3073.5|3068|3074|3071.5|3074.5|3071.5|3073|3068|1
1647340200000|2022-03-15 10:30:00|3078|3072.5|3077.5|3071.5|3078|3072.5|3075.5|3070.5|2
1647340500000|2022-03-15 10:35:00|3077|3072|3079|3073|3081.5|3075.5|3076.5|3071.5|0
1647340800000|2022-03-15 10:40:00|3078.5|3072.5|3076|3070.5|3078.5|3072.5|3076|3070.5|0
1647341100000|2022-03-15 10:45:00|3076.5|3071|3082.5|3076.5|3082.5|3077|3076.5|3071|5
1647341400000|2022-03-15 10:50:00|3083|3077|3090|3084.5|3090|3084.5|3083|3077|0
1647341700000|2022-03-15 10:55:00|3090.5|3085|3093|3088|3099|3093.5|3090.5|3085|0
1647342000000|2022-03-15 11:00:00|3094|3088.5|3101.5|3095.5|3102|3095.5|3093.5|3088.5|0
1647342300000|2022-03-15 11:05:00|3102|3095|3106|3101|3106.5|3101.5|3099.5|3094|0
1647342600000|2022-03-15 11:10:00|3106.5|3101.5|3114.5|3108.5|3114.5|3108.5|3106.5|3101.5|0
1647342900000|2022-03-15 11:15:00|3115|3108|3107.5|3102.5|3115|3108|3107.5|3102|0
1647343200000|2022-03-15 11:20:00|3108|3102|3109|3103.5|3110.5|3104.5|3107.5|3102|0
1647343500000|2022-03-15 11:25:00|3109.5|3104.5|3106|3100.5|3111|3104.5|3105.5|3100|0
1647343800000|2022-03-15 11:30:00|3106.5|3101.5|3107|3101.5|3110.5|3104.5|3105.5|3100|0
1647344100000|2022-03-15 11:35:00|3107.5|3102|3108.5|3103.5|3110|3104.5|3106.5|3101|0
1647344400000|2022-03-15 11:40:00|3108|3103|3104|3098.5|3108|3103|3103.5|3098.5|0
1647344700000|2022-03-15 11:45:00|3103.5|3098|3099.5|3093.5|3103.5|3098|3099.5|3093.5|35
1647345000000|2022-03-15 11:50:00|3099|3093|3100.5|3094.5|3100.5|3094.5|3098.5|3093|0
1647345300000|2022-03-15 11:55:00|3101|3095|3101.5|3096|3103.5|3097.5|3101|3095|0
1647345600000|2022-03-15 12:00:00|3102|3095.5|3101.5|3095.5|3105.5|3097.5|3101|3091|3
1647345900000|2022-03-15 12:05:00|3101|3095|3100.5|3095|3101.5|3096|3099.5|3094.5|0
1647346200000|2022-03-15 12:10:00|3101|3095.5|3103.5|3098|3105.5|3100|3100.5|3095.5|44
1647346500000|2022-03-15 12:15:00|3104|3098.5|3103.5|3098|3104.5|3099|3101|3095|0
1647346800000|2022-03-15 12:20:00|3104|3098.5|3106|3101|3108.5|3103|3104|3098.5|0
1647347100000|2022-03-15 12:25:00|3105.5|3100.5|3105|3097|3105.5|3100.5|3102|3096.5|0
1647347400000|2022-03-15 12:30:00|3105.5|3096.5|3114|3108|3115.5|3110|3105.5|3096.5|0
1647347700000|2022-03-15 12:35:00|3114.5|3108.5|3113|3107|3114.5|3109|3110|3104|1
1647348000000|2022-03-15 12:40:00|3112.5|3104|3108|3103|3113|3104|3108|3102.5|1
1647348300000|2022-03-15 12:45:00|3108.5|3102.5|3111|3105|3111.5|3106|3108|3102.5|0
1647348600000|2022-03-15 12:50:00|3111.5|3105.5|3108|3103|3111.5|3106|3108|3103|0
1647348900000|2022-03-15 12:55:00|3108.5|3102.5|3109|3103.5|3110|3104|3107|3100.5|0
1647349200000|2022-03-15 13:00:00|3109.5|3104|3110.5|3105|3111.5|3106|3109.5|3104|0
1647349500000|2022-03-15 13:05:00|3110|3104.5|3108|3102.5|3110|3105|3108|3102.5|0
1647349800000|2022-03-15 13:10:00|3108.5|3103|3112|3107|3112.5|3107|3108.5|3103|0
1647350100000|2022-03-15 13:15:00|3112.5|3106.5|3113|3107|3113.5|3108|3111.5|3106.5|0
1647350400000|2022-03-15 13:20:00|3113.5|3107.5|3112|3107|3113.5|3108|3112|3107|4
1647350700000|2022-03-15 13:25:00|3112.5|3106.5|3112.5|3106|3112.5|3106.5|3107.5|3103|45
1647351000000|2022-03-15 13:30:00|3112|3107|3113.5|3108|3113.5|3110|3109|3103.5|4
1647351300000|2022-03-15 13:35:00|3113|3108.5|3104|3098.5|3113.5|3110|3103|3098|0
1647351600000|2022-03-15 13:40:00|3104.5|3099|3092.5|3087|3106|3099.5|3092.5|3087|0
1647351900000|2022-03-15 13:45:00|3093|3087.5|3091.5|3085.5|3096|3089.5|3086.5|3081|0
1647352200000|2022-03-15 13:50:00|3092|3086.5|3097.5|3091.5|3098|3091.5|3090.5|3085|0
1647352500000|2022-03-15 13:55:00|3098|3092.5|3107.5|3102|3108|3102.5|3098|3092.5|0
1647352800000|2022-03-15 14:00:00|3107|3101.5|3108.5|3102.5|3110|3103.5|3102|3096.5|300
1647353100000|2022-03-15 14:05:00|3108|3102|3104|3097.5|3108.5|3102|3102.5|3097.5|0
1647353400000|2022-03-15 14:10:00|3104.5|3098|3100.5|3094.5|3107|3100.5|3100.5|3094.5|0
1647353700000|2022-03-15 14:15:00|3100|3095.5|3101.5|3095.5|3103.5|3097.5|3099|3093.5|1
1647354000000|2022-03-15 14:20:00|3102|3096|3106.5|3100.5|3106.5|3100.5|3102|3096|0
1647354300000|2022-03-15 14:25:00|3107|3100|3107|3101.5|3107.5|3101.5|3103|3097.5|0
1647354600000|2022-03-15 14:30:00|3107.5|3102.5|3114|3109.5|3114|3109.5|3107.5|3102.5|24
1647354900000|2022-03-15 14:35:00|3117.5|3109|3120|3115|3120|3115.5|3116|3109|5
1647355200000|2022-03-15 14:40:00|3122.5|3115.5|3123|3117.5|3123.5|3117.5|3120.5|3114.5|2
1647355500000|2022-03-15 14:45:00|3123.5|3118|3126.5|3123.5|3127|3123.5|3123.5|3118|1
1647355800000|2022-03-15 14:50:00|3126|3123|3122.5|3116.5|3126|3123|3120|3114.5|0
1647356100000|2022-03-15 14:55:00|3123|3117|3120.5|3115.5|3124|3117.5|3120.5|3115.5|1
1647356400000|2022-03-15 15:00:00|3121|3116|3127|3122.5|3127|3122.5|3121|3116|0
1647356700000|2022-03-15 15:05:00|3126.5|3122|3125|3119|3126.5|3122|3124.5|3119|0
1647357000000|2022-03-15 15:10:00|3125.5|3119.5|3126|3120|3127|3123.5|3122|3117|0
1647357300000|2022-03-15 15:15:00|3125.5|3120.5|3122|3117|3125.5|3120.5|3120|3114.5|0
1647357600000|2022-03-15 15:20:00|3121.5|3116.5|3120.5|3115|3121.5|3116.5|3116|3111|144
1647357900000|2022-03-15 15:25:00|3120|3114.5|3125|3119.5|3126.5|3120.5|3119|3113|0
1647358200000|2022-03-15 15:30:00|3125.5|3119|3128.5|3123|3128.5|3124|3123|3118|12
1647358500000|2022-03-15 15:35:00|3129|3123.5|3131.5|3126.5|3135|3128.5|3129|3123.5|0
1647358800000|2022-03-15 15:40:00|3131|3126|3125|3119.5|3132|3126.5|3124.5|3119.5|0
1647359100000|2022-03-15 15:45:00|3124.5|3120|3126|3120.5|3128|3121.5|3123.5|3118.5|0
1647359400000|2022-03-15 15:50:00|3125.5|3120|3113|3107|3125.5|3120.5|3113|3106.5|0
1647359700000|2022-03-15 15:55:00|3113.5|3106.5|3105|3099|3114|3106.5|3099.5|3094.5|0
1647360000000|2022-03-15 16:00:00|3104|3098.5|3095|3089.5|3104.5|3099|3095|3089|460
1647360300000|2022-03-15 16:05:00|3094.5|3089|3105|3099|3106.5|3100|3094|3088.5|0
1647360600000|2022-03-15 16:10:00|3105.5|3099.5|3109|3104|3109.5|3104|3104.5|3099.5|0
1647360900000|2022-03-15 16:15:00|3108.5|3104.5|3107.5|3102|3109|3104.5|3107|3102|2
1647361200000|2022-03-15 16:20:00|3107|3102.5|3111|3105|3111.5|3105|3107|3102|0
1647361500000|2022-03-15 16:25:00|3111.5|3105.5|3122|3108|3122|3111.5|3111.5|3105.5|110
1647361800000|2022-03-15 16:30:00|3123|3107.5|3121|3105.5|3124.5|3112.5|3121|3098.5|0
1647362100000|2022-03-15 16:35:00|3120.5|3105|3124.5|3107|3124.5|3107|3120.5|3099.5|0
1647362400000|2022-03-15 16:40:00||3096||3099||3112.5||3091|13
1647362700000|2022-03-15 16:45:00|3123|3091|3123|3095|3123|3105|3123|3087.5|0
1647363000000|2022-03-15 16:50:00|3122|3087.5|3120|3088|3124.5|3098.5|3115|3078|0
1647363300000|2022-03-15 16:55:00|3124.5|3079.5|3124.5|3100.5|3124.5|3100.5|3118|3079|0
1647363600000|2022-03-15 17:00:00||3086.5||3102.5||3105||3086.5|0
1647363900000|2022-03-15 17:05:00|3123|3090|3123.5|3096|3124.5|3101|3123|3087|0
1647364200000|2022-03-15 17:10:00|3124.5|3087|3118.5|3083.5|3124.5|3101|3118.5|3083.5|0
1647364500000|2022-03-15 17:15:00|3124.5|3091|3124.5|3091.5|3124.5|3094.5|3115|3080.5|0
1647364800000|2022-03-15 17:20:00|3117|3080.5|3118.5|3093|3124.5|3094|3115|3077.5|0
1647365100000|2022-03-15 17:25:00|3124.5|3082|3115.5|3089|3124.5|3094|3115|3076|0
1647365400000|2022-03-15 17:30:00|3124.5|3076|3115.5|3089|3124.5|3090|3110.5|3076|0
1647365700000|2022-03-15 17:35:00|3124.5|3076|3122|3092.5|3125.5|3095|3115.5|3076|59
1647366000000|2022-03-15 17:40:00|3125.5|3080.5|3123|3088.5|3125.5|3095.5|3116|3080.5|0
1647366300000|2022-03-15 17:45:00|3120|3080.5|3117.5|3088|3125.5|3096|3115.5|3080.5|0
1647366600000|2022-03-15 17:50:00|3125.5|3080.5|3125.5|3081.5|3125.5|3095|3116.5|3058|0
1647366900000|2022-03-15 17:55:00||3073||3082||3082||3073|0
1647367200000|2022-03-15 18:00:00||3073.5||3074||3074||3073.5|0
1647367500000|2022-03-15 18:05:00||3065.5||3074.5||3074.5||3065.5|0
1647367800000|2022-03-15 18:10:00||3056||3075||3075||3056|0
1647368100000|2022-03-15 18:15:00||3051||3066.5||3074||3049|0
1647368700000|2022-03-15 18:25:00||3052||3067||3067||3052|0
1647369000000|2022-03-15 18:30:00||3046||3068||3068||3046|0
1647369300000|2022-03-15 18:35:00||3053.5||3068.5||3068.5||3053.5|0
1647369600000|2022-03-15 18:40:00||3060||3069.5||3069.5||3060|0
1647369900000|2022-03-15 18:45:00||3062.5||3070||3070||3062.5|0
1647370200000|2022-03-15 18:50:00||3062||3070.5||3070.5||3062|0
1647370800000|2022-03-15 19:00:00||3068.5||3071||3071||3068.5|0
1647371700000|2022-03-15 19:15:00||3070.5||3072.5||3072.5||3063.5|0
1647372300000|2022-03-15 19:25:00||3075||3101||3103||3075|0
1647372900000|2022-03-15 19:35:00||3077.5||3101.5||3101.5||3077.5|0
1647373500000|2022-03-15 19:45:00||3093||3081.5||3103||3079|0
1647373800000|2022-03-15 19:50:00|3128.5|3083|3128.5|3103|3128.5|3110.5|3128.5|3083|0
1647374100000|2022-03-15 19:55:00||3079||3095.5||3103.5||3079|0
1647374400000|2022-03-15 20:00:00||3074.5||3076.5||3076.5||3074.5|0
1647374700000|2022-03-15 20:05:00||3078.5||3076.5||3078.5||3076.5|0
1647375000000|2022-03-15 20:10:00||3078.5||3076.5||3078.5||3076.5|0
1647375300000|2022-03-15 20:15:00||3075||3077.5||3079.5||3075|0
1647375600000|2022-03-15 20:20:00||3079||3077.5||3079||3077.5|0
1647376200000|2022-03-15 20:30:00||3080||3078.5||3080||3078|0
1647376500000|2022-03-15 20:35:00||3080||3083||3083||3080|0
1647377100000|2022-03-15 20:45:00||3081.5||3081.5||3081.5||3081.5|0
1647377400000|2022-03-15 20:50:00||3079.5||3076.5||3079.5||3076.5|0
1647377700000|2022-03-15 20:55:00||3078||3107||3107||2914|0
1647414000000|2022-03-16 07:00:00|3205.5|3142.5|3205|2915|3205.5|3145.5|3205|2915|0
1647414300000|2022-03-16 07:05:00||2953||2953||2953||2953|0
1647414600000|2022-03-16 07:10:00||2999.5||3054||3104||2999.5|0
1647414900000|2022-03-16 07:15:00||3054.5||3054.5||3054.5||3054.5|0
1647415200000|2022-03-16 07:20:00||3055||3055.5||3055.5||3055|0
1647415500000|2022-03-16 07:25:00||3056||3109||3109.5||3056|0
1647416100000|2022-03-16 07:35:00||3109.5||3109.5||3109.5||3109.5|0
1647416400000|2022-03-16 07:40:00||3109||3109||3110.5||3109|0
1647416700000|2022-03-16 07:45:00|3204|3115|3191|3158|3204|3159.5|3187|3115|0
1647417000000|2022-03-16 07:50:00|3205|3136.5|3205|3149.5|3205|3150|3205|3110.5|0
1647417300000|2022-03-16 07:55:00|3204.5|3125.5|3201.5|3155|3205|3155|3190|3109|0
1647417600000|2022-03-16 08:00:00|3200.5|3162|3179|3170|3200.5|3170|3171.5|3151.5|0
1647417900000|2022-03-16 08:05:00|3179.5|3170.5|3188.5|3182.5|3190|3184|3179.5|3170.5|4
1647418200000|2022-03-16 08:10:00|3189|3183|3191|3185.5|3196.5|3191.5|3188|3182.5|0
1647418500000|2022-03-16 08:15:00|3190|3185|3205|3198.5|3205.5|3200.5|3188|3182|0
1647418800000|2022-03-16 08:20:00|3204.5|3198|3199|3193.5|3205.5|3201.5|3198|3192.5|0
1647419100000|2022-03-16 08:25:00|3198.5|3194|3207.5|3205|3207.5|3205|3193.5|3189.5|3
1647419400000|2022-03-16 08:30:00|3211|3206|3213|3208|3218|3211.5|3206.5|3200.5|5
1647419700000|2022-03-16 08:35:00|3212.5|3207.5|3212.5|3206.5|3215.5|3210.5|3207.5|3203|1
1647420000000|2022-03-16 08:40:00|3212|3206|3212|3207.5|3217.5|3211.5|3211|3205.5|0
1647420300000|2022-03-16 08:45:00|3212.5|3207|3208.5|3203.5|3214|3208.5|3207.5|3202|39
1647420600000|2022-03-16 08:50:00|3209|3203|3208.5|3202.5|3209|3203.5|3204.5|3198|0
1647420900000|2022-03-16 08:55:00|3208|3202|3208.5|3203.5|3208.5|3203.5|3206.5|3200.5|0
1647421200000|2022-03-16 09:00:00|3209|3203|3209.5|3203.5|3215|3209.5|3208.5|3203|0
1647421500000|2022-03-16 09:05:00|3210|3204|3212.5|3206.5|3213.5|3208|3208.5|3204|42
1647421800000|2022-03-16 09:10:00|3212|3207|3207|3202.5|3212|3207|3207|3201|0
1647422100000|2022-03-16 09:15:00|3206.5|3202|3208.5|3202.5|3211.5|3206|3206.5|3201.5|1
1647422400000|2022-03-16 09:20:00|3209|3203|3208.5|3204.5|3212|3207|3208.5|3203|0
1647422700000|2022-03-16 09:25:00|3211|3204|3209.5|3204|3211.5|3206|3208.5|3201.5|2
1647423000000|2022-03-16 09:30:00|3209|3203.5|3208.5|3203|3211.5|3206.5|3208.5|3202.5|0
1647423300000|2022-03-16 09:35:00|3209|3203.5|3202.5|3196.5|3209|3203.5|3202.5|3196.5|0
1647423600000|2022-03-16 09:40:00|3202|3197|3197|3191.5|3202|3197|3197|3191.5|0
1647423900000|2022-03-16 09:45:00|3196.5|3191|3198.5|3192|3199.5|3194.5|3196|3190|0
1647424200000|2022-03-16 09:50:00|3199|3192.5|3199.5|3192.5|3204|3196|3199|3186.5|1
1647424500000|2022-03-16 09:55:00|3198.5|3192|3196.5|3189.5|3198.5|3192.5|3194.5|3188.5|0
1647424800000|2022-03-16 10:00:00|3196|3189|3199|3193.5|3200.5|3194|3196|3188.5|0
1647425100000|2022-03-16 10:05:00|3198.5|3194|3201|3196|3201|3196|3198|3192|0
1647425400000|2022-03-16 10:10:00|3204|3196.5|3221|3215.5|3221|3216|3204|3196.5|44
1647425700000|2022-03-16 10:15:00|3220.5|3216|3217.5|3212|3221|3216|3214.5|3208.5|0
1647426000000|2022-03-16 10:20:00|3217|3211.5|3221.5|3216|3223|3217.5|3216.5|3210|0
1647426300000|2022-03-16 10:25:00|3222|3216.5|3224|3218.5|3227.5|3222.5|3221.5|3215|52
1647426600000|2022-03-16 10:30:00|3224.5|3219|3232|3226|3232.5|3227.5|3223.5|3219|10
1647426900000|2022-03-16 10:35:00|3231.5|3222.5|3223|3217.5|3231.5|3224|3223|3217|1
1647427200000|2022-03-16 10:40:00|3222.5|3217|3222|3217|3225|3220|3221|3215|0
1647427500000|2022-03-16 10:45:00|3222.5|3218|3227.5|3222|3227.5|3222|3219|3213.5|0
1647427800000|2022-03-16 10:50:00|3227|3221.5|3229|3223.5|3229.5|3224|3227|3220.5|0
1647428100000|2022-03-16 10:55:00|3229.5|3224|3227|3224.5|3230|3224.5|3226|3220.5|8
1647428400000|2022-03-16 11:00:00|3232.5|3226|3230|3225|3232.5|3226.5|3229|3223.5|33
1647428700000|2022-03-16 11:05:00|3229|3225.5|3234|3228|3234|3228|3228|3225|1
1647429000000|2022-03-16 11:10:00|3234.5|3227.5|3232|3226.5|3234.5|3228|3231|3225.5|0
1647429300000|2022-03-16 11:15:00|3231.5|3226|3222|3216.5|3231.5|3226|3222|3216.5|0
1647429600000|2022-03-16 11:20:00|3221.5|3216|3222.5|3218|3223.5|3219|3221|3215.5|0
1647429900000|2022-03-16 11:25:00|3225.5|3218.5|3228|3223|3228.5|3223|3225.5|3218.5|1
1647430200000|2022-03-16 11:30:00|3228.5|3223.5|3226.5|3221|3230|3224.5|3226|3220.5|0
1647430500000|2022-03-16 11:35:00|3227|3221.5|3226|3220|3227|3222|3224|3218|0
1647430800000|2022-03-16 11:40:00|3225.5|3219.5|3220.5|3218|3225.5|3219.5|3220.5|3216|0
1647431100000|2022-03-16 11:45:00|3224|3219|3222|3216.5|3226.5|3221|3221|3215|3
1647431400000|2022-03-16 11:50:00|3221.5|3216|3222|3216|3223.5|3218|3221|3215.5|0
1647431700000|2022-03-16 11:55:00|3222.5|3216.5|3224|3218.5|3224|3219|3222|3216.5|30
1647432000000|2022-03-16 12:00:00|3224.5|3217|3224|3218|3225.5|3220|3224|3215|0
1647432300000|2022-03-16 12:05:00|3223.5|3217.5|3225|3219.5|3225.5|3220.5|3220|3214|0
1647432600000|2022-03-16 12:10:00|3224.5|3219|3224|3218.5|3225|3219.5|3222|3216|0
1647432900000|2022-03-16 12:15:00|3224.5|3218|3222|3216|3225.5|3219.5|3222|3216|0
1647433200000|2022-03-16 12:20:00|3221.5|3216.5|3222|3217|3222.5|3217.5|3221|3215|0
1647433500000|2022-03-16 12:25:00|3222.5|3217.5|3225|3215|3225.5|3218.5|3222|3214.5|0
1647433800000|2022-03-16 12:30:00|3225.5|3214.5|3220.5|3216|3225.5|3218|3220.5|3214.5|7
1647434100000|2022-03-16 12:35:00|3220|3213|3214.5|3208.5|3220|3213|3214.5|3208|0
1647434400000|2022-03-16 12:40:00|3215|3209|3218.5|3213|3218.5|3213|3215|3209|0
1647434700000|2022-03-16 12:45:00|3217.5|3212.5|3215|3209.5|3217.5|3212.5|3214.5|3208.5|0
1647435000000|2022-03-16 12:50:00|3214.5|3209|3214.5|3209|3216|3210.5|3214.5|3208.5|0
1647435300000|2022-03-16 12:55:00|3214|3208.5|3215|3209.5|3215|3209.5|3211|3205.5|0
1647435600000|2022-03-16 13:00:00|3214.5|3210|3211.5|3206|3215|3210|3211.5|3206|0
1647435900000|2022-03-16 13:05:00|3211|3205.5|3209|3204|3211|3208|3206.5|3201.5|16
1647436200000|2022-03-16 13:10:00|3208.5|3203.5|3208|3203|3209|3204|3207.5|3202|0
1647436500000|2022-03-16 13:15:00|3207|3202.5|3209.5|3204|3210.5|3206|3207|3202.5|0
1647436800000|2022-03-16 13:20:00|3210|3204.5|3210.5|3208|3210.5|3208|3210|3204.5|2
1647437100000|2022-03-16 13:25:00|3210|3207.5|3210|3204|3210.5|3207.5|3210|3204|1
1647437400000|2022-03-16 13:30:00|3209|3203.5|3214|3209|3214.5|3209|3209|3203|14
1647437700000|2022-03-16 13:35:00|3213.5|3208.5|3220|3215|3222.5|3216.5|3213.5|3206.5|0
1647438000000|2022-03-16 13:40:00|3220.5|3215.5|3225|3219|3226.5|3221|3220|3214.5|50
1647438300000|2022-03-16 13:45:00|3225.5|3219.5|3229.5|3223.5|3231|3225|3225|3219.5|99
1647438600000|2022-03-16 13:50:00|3229|3223|3223.5|3217|3229|3223|3222.5|3217|2
1647438900000|2022-03-16 13:55:00|3223|3217.5|3217|3211.5|3223|3218|3216.5|3210.5|0
1647439200000|2022-03-16 14:00:00|3217.5|3212|3217.5|3212|3221.5|3216|3216.5|3211|0
1647439500000|2022-03-16 14:05:00|3216.5|3211.5|3211.5|3206|3217.5|3212|3211|3205.5|0
1647439800000|2022-03-16 14:10:00|3212|3205.5|3229.5|3223|3230|3224.5|3212|3205.5|0
1647440100000|2022-03-16 14:15:00|3230|3223.5|3255|3248.5|3260|3254|3230|3223.5|23
1647440400000|2022-03-16 14:20:00|3254.5|3248|3247|3240|3256.5|3250.5|3246|3239|1
1647440700000|2022-03-16 14:25:00|3246|3239.5|3245|3239.5|3249|3244|3243|3236.5|85
1647441000000|2022-03-16 14:30:00|3244.5|3240|3247.5|3242|3251|3245|3243.5|3238|1
1647441300000|2022-03-16 14:35:00|3248|3242.5|3256|3251|3256|3251|3248|3242.5|38
1647441600000|2022-03-16 14:40:00|3256.5|3250.5|3239|3232.5|3257|3250.5|3229.5|3223|0
1647441900000|2022-03-16 14:45:00|3239.5|3232|3236.5|3231|3244|3238.5|3234.5|3228.5|0
1647442200000|2022-03-16 14:50:00|3237|3230.5|3241.5|3236.5|3241.5|3236.5|3237|3230.5|0
1647442500000|2022-03-16 14:55:00|3242|3237|3247|3241.5|3252.5|3247|3241.5|3235.5|0
1647442800000|2022-03-16 15:00:00|3246.5|3241|3254|3247.5|3254.5|3249|3244|3238.5|0
1647443100000|2022-03-16 15:05:00|3253.5|3247|3245|3239|3253.5|3247|3242|3236.5|0
1647443400000|2022-03-16 15:10:00|3245.5|3239.5|3249|3243|3254|3249|3245.5|3239.5|0
1647443700000|2022-03-16 15:15:00|3248.5|3242.5|3250|3245|3252.5|3247|3247|3240.5|0
1647444000000|2022-03-16 15:20:00|3250.5|3245.5|3252|3247|3254.5|3249.5|3250.5|3245.5|0
1647444300000|2022-03-16 15:25:00|3252.5|3247.5|3250|3244|3253.5|3248|3248.5|3243|0
1647444600000|2022-03-16 15:30:00|3250.5|3244.5|3250.5|3244.5|3254|3249|3250.5|3244.5|50
1647444900000|2022-03-16 15:35:00|3250|3245|3240|3234.5|3250|3245|3237|3231.5|0
1647445200000|2022-03-16 15:40:00|3239.5|3235|3239.5|3234.5|3241.5|3236.5|3235.5|3230|30
1647445500000|2022-03-16 15:45:00|3240|3234|3238|3234|3240.5|3234.5|3237|3231.5|0
1647445800000|2022-03-16 15:50:00|3237.5|3231|3242.5|3237|3243|3237.5|3237|3231|1
1647446100000|2022-03-16 15:55:00|3241.5|3237.5|3244.5|3239.5|3245.5|3240.5|3241.5|3236|0
1647446400000|2022-03-16 16:00:00|3245|3239|3249.5|3244|3250.5|3245.5|3245|3239|0
1647446700000|2022-03-16 16:05:00|3249|3244.5|3247.5|3242|3249.5|3244.5|3247.5|3241.5|0
1647447000000|2022-03-16 16:10:00|3247|3242.5|3247|3243.5|3247|3243.5|3247|3242|0
1647447300000|2022-03-16 16:15:00|3250|3244|3249.5|3244.5|3250|3244.5|3249|3243.5|2
1647447600000|2022-03-16 16:20:00|3250|3244|3250.5|3244.5|3252|3246.5|3249.5|3244|0
1647447900000|2022-03-16 16:25:00|3251|3244|3256.5|3242|3256.5|3248.5|3250.5|3242|2
1647448200000|2022-03-16 16:30:00|3256|3242.5|3256|3248|3256|3248|3255.5|3242|39
1647448500000|2022-03-16 16:35:00|3256.5|3246.5|3251|3236|3256.5|3246.5|3251|3233.5|0
1647448800000|2022-03-16 16:40:00|3251.5|3229|3256|3231.5|3256.5|3232|3250|3213|0
1647449100000|2022-03-16 16:45:00|3255.5|3217.5|3240|3216|3255.5|3231.5|3237.5|3200.5|0
1647449400000|2022-03-16 16:50:00|3255|3200.5|3249.5|3222|3256|3222|3239.5|3200.5|0
1647449700000|2022-03-16 16:55:00|3255.5|3206.5|3256|3223.5|3256|3226|3245|3205.5|0
1647450000000|2022-03-16 17:00:00|3255.5|3210|3246|3215|3256|3223.5|3241.5|3200.5|0
1647450300000|2022-03-16 17:05:00|3255.5|3200.5|3238.5|3208.5|3255.5|3216.5|3232.5|3197|0
1647450600000|2022-03-16 17:10:00|3247|3197|3238.5|3210|3247|3211.5|3229|3188.5|0
1647450900000|2022-03-16 17:15:00|3247|3196|3241.5|3213|3250|3214.5|3232.5|3196|0
1647451200000|2022-03-16 17:20:00|3250|3196|3242.5|3220|3253.5|3220|3237.5|3196|0
1647451500000|2022-03-16 17:25:00|3255.5|3205|3255.5|3221|3255.5|3222|3242|3205|0
1647451800000|2022-03-16 17:30:00|3247.5|3205|3256|3223|3256|3223.5|3242|3205|0
1647452100000|2022-03-16 17:35:00|3245.5|3223.5|3256|3223.5|3256|3227.5|3245.5|3209.5|0
1647452400000|2022-03-16 17:40:00|3255.5|3209.5|3248|3220|3256|3226|3244|3206.5|0
1647452700000|2022-03-16 17:45:00|3255.5|3206.5|3256|3204.5|3256.5|3222|3243|3186|0
1647453000000|2022-03-16 17:50:00|3256.5|3186|3256.5|3205|3256.5|3205|3256.5|3186|0
1647453300000|2022-03-16 17:55:00||3192||3182.5||3192||3182.5|0
1647453600000|2022-03-16 18:00:00|3256|3188.5|3256|3186.5|3256.5|3188.5|3256|3182.5|0
1647453900000|2022-03-16 18:05:00||3182||3182||3195||3182|0
1647454500000|2022-03-16 18:15:00||3184.5||3185.5||3185.5||3182|0
1647454800000|2022-03-16 18:20:00||3182||3182||3186||3182|0
1647455100000|2022-03-16 18:25:00|3256.5||3256.5||3256.5||3256.5||0
1647455400000|2022-03-16 18:30:00|3256||3256||3256||3256||0
1647455700000|2022-03-16 18:35:00|3246||3233.5||3246||3233.5||0
1647456000000|2022-03-16 18:40:00||3189||3185||3189||3185|0
1647456600000|2022-03-16 18:50:00||3189.5||3185.5||3189.5||3185.5|0
1647456900000|2022-03-16 18:55:00||3192||3193||3205.5||3188.5|0
1647457500000|2022-03-16 19:05:00||3201.5||3192.5||3201.5||3190|0
1647457800000|2022-03-16 19:10:00||3195||3196.5||3206||3193|0
1647458400000|2022-03-16 19:20:00||3205||3205||3205||3205|0
1647459600000|2022-03-16 19:40:00||3201.5||3206.5||3206.5||3196.5|0
1647459900000|2022-03-16 19:45:00||3206||3204||3208||3198|0
1647460200000|2022-03-16 19:50:00||3206||3206||3206||3206|0
1647460500000|2022-03-16 19:55:00|3256.5|3232|3256.5|3232|3256.5|3232|3256.5|3232|1
1647464100000|2022-03-16 20:55:00||3231.5||3231.5||3231.5||3231.5|0
1647500400000|2022-03-17 07:00:00|3302|3233|3301.5|3196|3318|3236|3301.5|3196|0
1647502500000|2022-03-17 07:35:00||3196.5||3196.5||3196.5||3196.5|0
1647503100000|2022-03-17 07:45:00|3256.5|3229.5|3256.5|3229.5|3256.5|3229.5|3256.5|3229.5|0
1647503700000|2022-03-17 07:55:00|3266.5|3230|3288|3242|3296|3265|3266.5|3229.5|0
1647504000000|2022-03-17 08:00:00|3280|3246|3296.5|3257|3296.5|3274|3272.5|3246|0
1647504300000|2022-03-17 08:05:00|3299.5|3259|3273.5|3259.5|3299.5|3274.5|3269.5|3246.5|1
1647504600000|2022-03-17 08:10:00|3293.5|3260|3288|3266.5|3293.5|3266.5|3267|3238.5|2
1647504900000|2022-03-17 08:15:00|3284|3267.5|3272.5|3264|3293|3275|3272.5|3264|0
1647505200000|2022-03-17 08:20:00|3273.5|3264.5|3276.5|3266.5|3293|3269|3269|3240|1
1647505500000|2022-03-17 08:25:00|3277|3267|3275.5|3267|3293|3273|3274.5|3246|7
1647505800000|2022-03-17 08:30:00|3275|3267.5|3279.5|3270|3280|3277|3275|3263|0
1647506100000|2022-03-17 08:35:00|3280|3270.5|3272|3264.5|3280|3273.5|3271|3262.5|21
1647506400000|2022-03-17 08:40:00|3271.5|3264|3271.5|3264|3273.5|3268.5|3271|3262.5|0
1647506700000|2022-03-17 08:45:00|3272|3263.5|3272|3264|3273|3268.5|3272|3262.5|0
1647507000000|2022-03-17 08:50:00|3271|3264.5|3261.5|3253.5|3272.5|3266|3260.5|3251.5|0
1647507300000|2022-03-17 08:55:00|3262|3254|3273|3214.5|3273|3256|3260|3214.5|1
1647507600000|2022-03-17 09:00:00|3262.5|3247.5|3256.5|3248|3262.5|3253|3256|3233|30
1647507900000|2022-03-17 09:05:00|3256|3247.5|3255.5|3249|3258|3250|3253.5|3242|0
1647508200000|2022-03-17 09:10:00|3253|3248.5|3249.5|3240|3255.5|3249|3247.5|3226.5|11
1647508500000|2022-03-17 09:15:00|3250|3240.5|3254|3244.5|3255|3249|3247|3234.5|106
1647508800000|2022-03-17 09:20:00|3253.5|3245|3260.5|3252|3261|3252|3253.5|3245|0
1647509100000|2022-03-17 09:25:00|3261|3250.5|3300|3254.5|3304|3255.5|3260|3250.5|0
1647509400000|2022-03-17 09:30:00|3304|3207.5|3259.5|3251|3304|3255.5|3259.5|3207.5|0
1647509700000|2022-03-17 09:35:00|3258.5|3251.5|3256.5|3248.5|3261|3253.5|3254.5|3248.5|0
1647510000000|2022-03-17 09:40:00|3257|3249|3257|3253.5|3257|3253.5|3257|3248.5|301
1647510300000|2022-03-17 09:45:00|3261|3253|3262|3255.5|3264.5|3256|3259.5|3252.5|10
1647510600000|2022-03-17 09:50:00|3262.5|3256|3262.5|3259.5|3262.5|3260|3262|3255.5|0
1647510900000|2022-03-17 09:55:00|3266|3258|3311|3253|3311|3269|3266|3253|11
1647511200000|2022-03-17 10:00:00|3308|3252.5|3259|3251.5|3310|3254.5|3255|3226|2
1647511500000|2022-03-17 10:05:00|3258.5|3252|3251|3239|3259|3252|3245|3234.5|2
1647511800000|2022-03-17 10:10:00|3251.5|3239.5|3264|3223.5|3264.5|3244.5|3246.5|3216.5|0
1647512100000|2022-03-17 10:15:00|3248.5|3234.5|3252.5|3246|3253|3246|3247|3234.5|0
1647512400000|2022-03-17 10:20:00|3251.5|3245.5|3259|3252.5|3259|3252.5|3251.5|3242.5|0
1647512700000|2022-03-17 10:25:00|3258.5|3249.5|3253.5|3248|3258.5|3249.5|3252.5|3245|0
1647513000000|2022-03-17 10:30:00|3253|3248.5|3252.5|3248|3253|3248.5|3252.5|3244.5|0
1647513300000|2022-03-17 10:35:00|3253|3247.5|3252.5|3247.5|3254.5|3250|3251|3244|0
1647513600000|2022-03-17 10:40:00|3252|3246.5|3249|3244.5|3252.5|3248|3249|3241.5|0
1647513900000|2022-03-17 10:45:00|3248.5|3244|3253.5|3246.5|3253.5|3248.5|3247|3240|0
1647514200000|2022-03-17 10:50:00|3253|3247.5|3253.5|3249|3256|3251|3251.5|3244.5|0
1647514500000|2022-03-17 10:55:00|3254|3247.5|3256|3251|3256.5|3251.5|3254|3246.5|0
1647514800000|2022-03-17 11:00:00|3256.5|3251.5|3258|3252.5|3258|3253.5|3256.5|3249|0
1647515100000|2022-03-17 11:05:00|3257.5|3253|3256|3250.5|3258.5|3254|3255|3247.5|73
1647515400000|2022-03-17 11:10:00|3255.5|3251|3255.5|3249.5|3256.5|3251|3255|3248|0
1647515700000|2022-03-17 11:15:00|3255|3248.5|3255|3249|3255.5|3250.5|3255|3248|0
1647516000000|2022-03-17 11:20:00|3254|3248.5|3250|3247|3254|3248.5|3249|3242.5|10
1647516300000|2022-03-17 11:25:00|3250.5|3247.5|3249.5|3243.5|3251|3248|3249.5|3243.5|10
1647516600000|2022-03-17 11:30:00|3250|3243|3249.5|3244|3251.5|3246.5|3249.5|3243|30
1647516900000|2022-03-17 11:35:00|3249|3243.5|3243|3237|3249|3243.5|3243|3237|0
1647517200000|2022-03-17 11:40:00|3243.5|3236.5|3242|3238.5|3243.5|3238.5|3241.5|3235.5|0
1647517500000|2022-03-17 11:45:00|3241.5|3239|3242.5|3236.5|3243|3239.5|3241|3235|10
1647517800000|2022-03-17 11:50:00|3242|3236|3244|3237|3245.5|3238.5|3242|3235.5|0
1647518100000|2022-03-17 11:55:00|3243.5|3237.5|3249.5|3240|3249.5|3243.5|3243.5|3235.5|50
1647518400000|2022-03-17 12:00:00|3291|3198.5|3256|3249.5|3291|3250.5|3247|3198.5|0
1647518700000|2022-03-17 12:05:00|3255|3249|3254.5|3248.5|3259.5|3253.5|3254.5|3248.5|0
1647519000000|2022-03-17 12:10:00|3254|3248|3250|3243.5|3254|3248.5|3250|3243.5|0
1647519300000|2022-03-17 12:15:00|3250.5|3244|3245|3238.5|3250.5|3245|3244|3238|0
1647519600000|2022-03-17 12:20:00|3245.5|3239|3246|3239.5|3247|3241|3244|3237|0
1647519900000|2022-03-17 12:25:00|3245.5|3239|3246|3234.5|3246.5|3240.5|3244|3234.5|0
1647520200000|2022-03-17 12:30:00|3245.5|3234|3244|3237.5|3246.5|3240|3243|3234|0
1647520500000|2022-03-17 12:35:00|3243.5|3237|3243.5|3237|3244|3237.5|3242|3236|1
1647520800000|2022-03-17 12:40:00|3243|3236.5|3240.5|3233.5|3243|3236.5|3239.5|3233.5|0
1647521100000|2022-03-17 12:45:00|3240|3233|3240.5|3233|3240.5|3234|3237.5|3231.5|25
1647521400000|2022-03-17 12:50:00|3240|3233.5|3241.5|3234|3241.5|3234|3239|3232|0
1647521700000|2022-03-17 12:55:00|3241|3233.5|3241.5|3237|3241.5|3237.5|3239.5|3232.5|0
1647522000000|2022-03-17 13:00:00|3241|3237.5|3240.5|3233|3241.5|3238.5|3240.5|3232|0
1647522300000|2022-03-17 13:05:00|3241|3232.5|3240.5|3233.5|3241.5|3233.5|3239.5|3231|0
1647522600000|2022-03-17 13:10:00|3240|3233|3240|3226|3240|3233|3236|3226|0
1647522900000|2022-03-17 13:15:00|3239.5|3226.5|3235.5|3228|3240|3230.5|3234|3226.5|0
1647523200000|2022-03-17 13:20:00|3235|3228.5|3241.5|3234|3241.5|3234|3235|3228.5|0
1647523500000|2022-03-17 13:25:00|3241|3234.5|3237.5|3230.5|3241.5|3235|3237.5|3230|0
1647523800000|2022-03-17 13:30:00|3237|3231|3240|3232|3240.5|3233|3233.5|3225.5|0
1647524100000|2022-03-17 13:35:00|3239.5|3231.5|3241.5|3238|3241.5|3238.5|3237.5|3229.5|0
1647524400000|2022-03-17 13:40:00|3246.5|3238.5|3249.5|3237|3249.5|3240|3246|3236|10
1647524700000|2022-03-17 13:45:00|3250|3237.5|3246.5|3239|3255|3246.5|3245.5|3237.5|0
1647525000000|2022-03-17 13:50:00|3246|3238.5|3252.5|3244|3254|3247|3246|3238.5|0
1647525300000|2022-03-17 13:55:00|3253|3245|3258|3250|3258.5|3251.5|3252.5|3244.5|0
1647525600000|2022-03-17 14:00:00|3257.5|3250.5|3262.5|3255|3263|3255.5|3256.5|3249|0
1647525900000|2022-03-17 14:05:00|3262|3254.5|3265.5|3258|3266|3258.5|3262|3254.5|0
1647526200000|2022-03-17 14:10:00|3265|3257.5|3258.5|3251.5|3265.5|3258|3257.5|3249|0
1647526500000|2022-03-17 14:15:00|3259|3251|3251|3244|3260|3252.5|3249.5|3241.5|0
1647526800000|2022-03-17 14:20:00|3251.5|3243.5|3261|3254|3261|3254|3250.5|3243|0
1647527100000|2022-03-17 14:25:00|3260.5|3253.5|3257.5|3248|3261|3254|3256|3248|0
1647527400000|2022-03-17 14:30:00|3256.5|3247.5|3254.5|3247.5|3256.5|3250|3252.5|3245|0
1647527700000|2022-03-17 14:35:00|3255|3248|3252|3245|3255|3248|3250|3242.5|8
1647528000000|2022-03-17 14:40:00|3252.5|3245.5|3248|3241.5|3253|3245.5|3247|3241|20
1647528300000|2022-03-17 14:45:00|3247.5|3241|3242.5|3235|3248.5|3242|3240.5|3234.5|10
1647528600000|2022-03-17 14:50:00|3242|3234.5|3238|3230|3242.5|3235|3236.5|3229.5|0
1647528900000|2022-03-17 14:55:00|3237.5|3230.5|3239.5|3231.5|3240|3233|3236.5|3229|0
1647529200000|2022-03-17 15:00:00|3239|3231|3238.5|3231|3241.5|3234.5|3237.5|3230|0
1647529500000|2022-03-17 15:05:00|3239|3230.5|3244.5|3237.5|3244.5|3238|3237|3230|0
1647529800000|2022-03-17 15:10:00|3244|3238|3240.5|3233.5|3244|3238|3240|3232.5|0
1647530100000|2022-03-17 15:15:00|3241.5|3234|3245.5|3238.5|3247|3240|3241|3233.5|0
1647530400000|2022-03-17 15:20:00|3246|3238|3248|3241.5|3248|3241.5|3243|3235.5|0
1647530700000|2022-03-17 15:25:00|3247.5|3241|3245|3238|3248|3241|3243.5|3236.5|0
1647531000000|2022-03-17 15:30:00|3244.5|3237.5|3245|3237.5|3247.5|3240.5|3243.5|3236|0
1647531300000|2022-03-17 15:35:00|3245.5|3238|3247.5|3241|3248|3241.5|3243|3236|0
1647531600000|2022-03-17 15:40:00|3248|3241.5|3246.5|3240.5|3249|3242.5|3246|3239.5|0
1647531900000|2022-03-17 15:45:00|3247|3240|3243|3235|3248.5|3242|3241.5|3234|25
1647532200000|2022-03-17 15:50:00|3242.5|3235.5|3248.5|3241.5|3248.5|3241.5|3242.5|3235.5|0
1647532500000|2022-03-17 15:55:00|3249|3242|3248.5|3242|3251|3244.5|3248|3241|0
1647532800000|2022-03-17 16:00:00|3249|3242.5|3249.5|3243|3250|3243.5|3248.5|3242|0
1647533100000|2022-03-17 16:05:00|3250|3243.5|3250.5|3244.5|3251|3244.5|3249.5|3241|0
1647533400000|2022-03-17 16:10:00|3251|3244|3251.5|3245|3252|3246|3250.5|3244|112
1647533700000|2022-03-17 16:15:00|3252|3244|3254|3246.5|3254|3246.5|3251|3244|0
1647534000000|2022-03-17 16:20:00|3254.5|3247|3256|3249.5|3257.5|3249.5|3254.5|3245.5|10
1647534300000|2022-03-17 16:25:00|3256.5|3250|3263.5|3247.5|3263.5|3250|3256.5|3245|165
1647534600000|2022-03-17 16:30:00|3264|3247|3265|3246|3269.5|3250.5|3260.5|3241.5|0
1647534900000|2022-03-17 16:35:00|3264|3245.5|3269|3239.5|3269|3247.5|3263|3239.5|0
1647535200000|2022-03-17 16:40:00|3281|3239|3266|3242|3281|3245|3265.5|3236|0
1647535500000|2022-03-17 16:45:00|3265.5|3234.5|3281|3241|3281|3241|3262|3229|0
1647535800000|2022-03-17 16:50:00|3284.5||3281||3284.5||3281||0
1647536100000|2022-03-17 16:55:00|3278.5|3233.5|3277|3241|3278.5|3241|3277|3233.5|0
1647536400000|2022-03-17 17:00:00|3273.5|3233.5|3272.5|3234.5|3273.5|3234.5|3272.5|3225|0
1647536700000|2022-03-17 17:05:00|3276.5||3276||3276.5||3276||0
1647537000000|2022-03-17 17:10:00||3226.5||3227||3227||3226.5|0
1647537600000|2022-03-17 17:20:00|3275.5|3219|3282|3229|3283|3229|3275|3206|0
1647537900000|2022-03-17 17:25:00|3289|3221|3289|3229.5|3289|3229.5|3289|3221|0
1647538800000|2022-03-17 17:40:00|3294.5|3230|3288.5|3230|3294.5|3230|3288.5|3230|0
1647539100000|2022-03-17 17:45:00|3294.5|3230.5|3294.5|3231.5|3294.5|3231.5|3288|3230.5|0
1647539700000|2022-03-17 17:55:00||3223||3232||3232||3223|0
1647540600000|2022-03-17 18:10:00||3224||3233||3233||3210|0
1647541200000|2022-03-17 18:20:00||3225||3234||3234||3225|0
1647541500000|2022-03-17 18:25:00||3226||3234.5||3234.5||3226|0
1647541800000|2022-03-17 18:30:00||3235||3237.5||3237.5||3229|0
1647542700000|2022-03-17 18:45:00|3292.8|3237.8|3292.8|3237.8|3292.8|3237.8|3292.8|3237.8|0
1647543000000|2022-03-17 18:50:00||3229.8||3238.8||3238.8||3229.8|0
1647543300000|2022-03-17 18:55:00||3230.8||3239.3||3239.3||3230.8|0
1647543600000|2022-03-17 19:00:00||3231.3||3239.8||3239.8||3231.3|0
1647543900000|2022-03-17 19:05:00||3207.8||3239.8||3239.8||3207.8|0
1647544200000|2022-03-17 19:10:00||3232.3||3234.3||3234.3||3195.8|0
1647544500000|2022-03-17 19:15:00||3226.3||3234.8||3234.8||3226.3|0
1647545100000|2022-03-17 19:25:00||3205.3||3235.3||3235.3||3205.3|0
1647545400000|2022-03-17 19:30:00||3207.8||3236.3||3236.3||3207.8|0
1647545700000|2022-03-17 19:35:00||3210.3||3236.8||3236.8||3210.3|0
1647546000000|2022-03-17 19:40:00||3228.8||3238.3||3238.3||3228.8|0
1647546300000|2022-03-17 19:45:00||3230.3||3219.8||3238.8||3219.8|0
1647546900000|2022-03-17 19:55:00||3212.3||3221.3||3221.3||3203.8|0
1647547200000|2022-03-17 20:00:00||3213.3||3213.8||3213.8||3213.3|0
1647547500000|2022-03-17 20:05:00||3211.8||3211.8||3211.8||3210.3|0
1647548100000|2022-03-17 20:15:00||3210.3||3210.3||3210.3||3210.3|0
1647548400000|2022-03-17 20:20:00||3208.8||3208.8||3208.8||3208.8|0
1647548700000|2022-03-17 20:25:00||3210.3||3195.8||3210.3||3195.8|0
1647549000000|2022-03-17 20:30:00||3204.8||3195.8||3204.8||3195.8|0
1647550500000|2022-03-17 20:55:00|3293.3|3204.8|3293.3|3195.3|3293.3|3204.8|3293.3|3195.3|0
1647586800000|2022-03-18 07:00:00|3288.3|3220.3|3285.3|3219.8|3289.8|3221.8|3283.3|3217.3|0
1647587100000|2022-03-18 07:05:00||3220.3||3219.8||3220.3||3219.8|0
1647588600000|2022-03-18 07:30:00|3284.8|3220.3|3284.8|3220.3|3284.8|3220.3|3284.8|3220.3|0
1647588900000|2022-03-18 07:35:00|3284.3|3221.3|3284.3|3220.8|3284.3|3221.3|3284.3|3220.8|0
1647589800000|2022-03-18 07:50:00|3293.8|3206.3|3292.8|3207.8|3293.8|3207.8|3292.8|3206.3|0
1647590100000|2022-03-18 07:55:00|3291.8|3217.8|3280.8|3229.8|3291.8|3236.3|3280.8|3217.3|0
1647590400000|2022-03-18 08:00:00|3277.3|3230.3|3273.3|3238.3|3277.3|3253.3|3273.3|3229.8|0
1647590700000|2022-03-18 08:05:00|3268.3|3239.3|3255.8|3239.8|3268.3|3250.8|3255.8|3238.3|0
1647591000000|2022-03-18 08:10:00|3255.3|3240.3|3268.3|3253.3|3271.8|3254.3|3255.3|3240.3|0
1647591300000|2022-03-18 08:15:00|3267.8|3252.8|3255.3|3239.8|3267.8|3252.8|3254.8|3232.8|0
1647591600000|2022-03-18 08:20:00|3254.8|3240.3|3263.3|3248.8|3263.8|3248.8|3254.8|3239.8|10
1647591900000|2022-03-18 08:25:00|3263.8|3249.3|3260.3|3248.8|3267.8|3249.3|3253.8|3248.8|40
1647592200000|2022-03-18 08:30:00|3260.8|3243.8|3255.3|3241.3|3263.8|3244.8|3251.3|3238.3|2
1647592500000|2022-03-18 08:35:00|3255.8|3242.3|3263.8|3241.8|3273.3|3246.8|3255.8|3237.8|0
1647592800000|2022-03-18 08:40:00|3250.8|3242.3|3256.3|3240.3|3263.8|3243.3|3245.3|3236.3|0
1647593100000|2022-03-18 08:45:00|3255.8|3239.8|3260.8|3239.3|3263.8|3240.8|3245.8|3231.3|0
1647593400000|2022-03-18 08:50:00|3258.8|3238.8|3254.8|3235.8|3258.8|3241.3|3254.3|3228.8|0
1647593700000|2022-03-18 08:55:00|3254.3|3235.3|3254.8|3206.3|3254.8|3243.3|3254.3|3206.3|0
1647594000000|2022-03-18 09:00:00|3254.3|3206.8|3254.8|3238.8|3254.8|3242.3|3254.3|3206.8|0
1647594300000|2022-03-18 09:05:00|3254.3|3239.3|3254.3|3241.3|3254.8|3244.3|3253.3|3235.8|0
1647594600000|2022-03-18 09:10:00|3253.8|3241.8|3251.3|3238.3|3254.8|3243.8|3250.3|3236.8|0
1647594900000|2022-03-18 09:15:00|3250.3|3237.8|3249.3|3236.8|3254.8|3241.3|3248.8|3235.3|0
1647595200000|2022-03-18 09:20:00|3249.8|3236.3|3248.3|3236.8|3254.8|3240.8|3247.8|3234.3|0
1647595500000|2022-03-18 09:25:00|3247.8|3236.3|3248.3|3240.8|3248.3|3242.8|3247.8|3233.8|0
1647595800000|2022-03-18 09:30:00|3264.8|3241.3|3252.8|3246.3|3293.8|3246.3|3250.3|3236.3|1
1647596100000|2022-03-18 09:35:00|3252.3|3237.3|3256.3|3234.3|3258.3|3238.8|3247.3|3233.8|10
1647596400000|2022-03-18 09:40:00|3256.8|3234.8|3249.8|3240.8|3258.3|3240.8|3249.8|3233.8|0
1647596700000|2022-03-18 09:45:00|3249.3|3241.3|3248.8|3240.8|3249.3|3246.3|3248.8|3240.3|3
1647597000000|2022-03-18 09:50:00|3249.3|3241.3|3248.8|3242.8|3249.3|3246.8|3248.8|3241.3|11
1647597300000|2022-03-18 09:55:00|3249.3|3243.8|3250.8|3243.8|3252.3|3244.8|3249.3|3243.8|0
1647597600000|2022-03-18 10:00:00|3250.3|3244.3|3253.8|3245.8|3253.8|3245.8|3249.8|3244.3|0
1647597900000|2022-03-18 10:05:00|3253.3|3245.3|3253.8|3246.8|3253.8|3246.8|3251.3|3244.8|0
1647598200000|2022-03-18 10:10:00|3254.3|3247.3|3256.3|3248.8|3256.3|3248.8|3253.3|3247.3|0
1647598500000|2022-03-18 10:15:00|3255.8|3248.3|3244.8|3238.3|3256.3|3248.3|3244.8|3238.3|0
1647598800000|2022-03-18 10:20:00|3245.3|3237.8|3245.8|3240.3|3247.8|3240.3|3245.3|3237.8|0
1647599100000|2022-03-18 10:25:00|3246.3|3240.8|3249.8|3243.3|3250.3|3243.3|3246.3|3240.8|0
1647599400000|2022-03-18 10:30:00|3249.3|3242.8|3244.8|3238.3|3249.3|3242.8|3244.8|3237.8|0
1647599700000|2022-03-18 10:35:00|3244.3|3237.8|3244.8|3237.8|3245.3|3238.8|3242.8|3236.3|5
1647600000000|2022-03-18 10:40:00|3245.3|3237.3|3240.8|3234.3|3245.3|3237.3|3240.8|3234.3|0
1647600300000|2022-03-18 10:45:00|3241.3|3234.8|3248.8|3212.8|3264.3|3234.8|3238.8|3212.3|0
1647600600000|2022-03-18 10:50:00|3248.3|3214.8|3233.8|3226.3|3248.3|3230.3|3233.3|3212.8|0
1647600900000|2022-03-18 10:55:00|3233.3|3226.8|3237.8|3230.3|3238.3|3230.3|3233.3|3226.8|0
1647601200000|2022-03-18 11:00:00|3237.3|3229.8|3230.8|3223.8|3237.3|3229.8|3229.8|3222.3|0
1647601500000|2022-03-18 11:05:00|3231.3|3223.3|3226.8|3219.3|3231.8|3223.3|3226.8|3218.8|0
1647601800000|2022-03-18 11:10:00|3226.3|3218.8|3221.3|3214.8|3226.3|3218.8|3219.8|3213.3|0
1647602100000|2022-03-18 11:15:00|3221.8|3215.3|3222.8|3215.8|3223.3|3216.8|3221.8|3215.3|0
1647602400000|2022-03-18 11:20:00|3222.3|3215.3|3215.8|3209.8|3222.3|3215.8|3215.8|3209.3|0
1647602700000|2022-03-18 11:25:00|3216.3|3209.3|3213.8|3206.8|3216.3|3209.8|3210.8|3206.3|0
1647603000000|2022-03-18 11:30:00|3214.3|3207.3|3217.8|3212.3|3217.8|3212.3|3214.3|3207.3|4
1647603300000|2022-03-18 11:35:00|3217.3|3212.8|3218.3|3212.3|3219.3|3213.8|3216.3|3211.8|1
1647603600000|2022-03-18 11:40:00|3218.8|3212.8|3223.8|3217.3|3224.8|3217.3|3217.8|3212.8|0
1647603900000|2022-03-18 11:45:00|3223.3|3216.8|3223.3|3216.3|3223.8|3216.8|3219.8|3214.8|0
1647604200000|2022-03-18 11:50:00|3222.8|3215.8|3218.3|3213.3|3222.8|3215.8|3218.3|3213.3|0
1647604500000|2022-03-18 11:55:00|3218.8|3212.8|3216.3|3211.3|3220.8|3213.3|3215.8|3211.3|0
1647604800000|2022-03-18 12:00:00|3216.8|3211.8|3245.3|3211.3|3245.8|3211.8|3216.3|3211.3|0
1647605100000|2022-03-18 12:05:00|3261.3|3211.8|3229.8|3224.8|3261.3|3226.8|3227.8|3211.3|0
1647605400000|2022-03-18 12:10:00|3230.3|3224.3|3231.3|3224.8|3231.8|3224.8|3225.8|3221.3|0
1647605700000|2022-03-18 12:15:00|3230.8|3224.3|3230.3|3222.8|3231.8|3224.8|3226.8|3222.3|10
1647606000000|2022-03-18 12:20:00|3230.8|3223.3|3236.8|3229.8|3236.8|3229.8|3230.8|3223.3|0
1647606300000|2022-03-18 12:25:00|3237.3||3237.3||3237.3||3236.8||0
1647606600000|2022-03-18 12:30:00|3236.8||3236.8||3236.8||3236.8||0
1647606900000|2022-03-18 12:35:00|3237.3|3230.3|3238.8|3231.8|3238.8|3231.8|3236.8|3230.3|0
1647607200000|2022-03-18 12:40:00|3238.3|3232.8|3244.3|3237.8|3244.8|3237.8|3237.8|3232.8|0
1647607500000|2022-03-18 12:45:00|3243.8|3237.3|3241.8|3236.3|3244.8|3237.8|3241.3|3236.3|0
1647607800000|2022-03-18 12:50:00|3241.3|3235.8|3235.3|3230.8|3241.3|3235.8|3233.8|3228.8|0
1647608100000|2022-03-18 12:55:00|3235.8|3230.3|3239.8|3232.8|3240.3|3232.8|3235.8|3230.3|0
1647608400000|2022-03-18 13:00:00|3240.3|3232.3|3237.8|3231.8|3240.3|3232.3|3236.8|3231.8|0
1647608700000|2022-03-18 13:05:00|3238.3|3231.3|3235.3|3229.8|3239.3|3231.3|3234.8|3229.8|0
1647609000000|2022-03-18 13:10:00|3235.8|3229.3|3234.8|3228.8|3236.8|3229.8|3233.8|3228.8|0
1647609300000|2022-03-18 13:15:00|3235.3||3233.8||3235.8||3233.8||0
1647609600000|2022-03-18 13:20:00|3233.3|3228.3|3235.8|3228.8|3235.8|3228.8|3232.8|3227.8|0
1647609900000|2022-03-18 13:25:00|3236.3|3229.8|3237.3|3231.8|3238.8|3231.8|3232.8|3227.8|0
1647610200000|2022-03-18 13:30:00|3237.8|3231.3|3234.3|3227.8|3240.8|3232.8|3232.3|3227.8|0
1647610500000|2022-03-18 13:35:00|3233.8|3228.8|3243.3|3236.8|3245.3|3237.8|3232.8|3228.8|0
1647610800000|2022-03-18 13:40:00|3242.8|3237.8|3249.3|3242.8|3250.3|3242.8|3242.3|3237.8|0
1647611100000|2022-03-18 13:45:00|3248.8|3243.3|3255.3|3247.8|3255.8|3247.8|3248.3|3243.3|0
1647611400000|2022-03-18 13:50:00|3254.8|3248.3|3253.8|3248.8|3259.3|3251.8|3253.8|3248.3|0
1647611700000|2022-03-18 13:55:00|3254.3|3249.3|3266.8|3256.3|3266.8|3256.8|3254.3|3249.3|0
1647612000000|2022-03-18 14:00:00|3267.3|3256.8|3270.8|3263.3|3270.8|3263.3|3263.8|3255.3|0
1647612300000|2022-03-18 14:05:00|3270.3|3262.8|3273.3|3265.3|3273.3|3265.3|3267.3|3261.8|0
1647612600000|2022-03-18 14:10:00|3272.8|3265.8|3275.3|3269.3|3276.8|3269.3|3272.3|3265.8|0
1647612900000|2022-03-18 14:15:00|3275.8|3268.8|3269.8|3264.8|3275.8|3268.8|3269.8|3264.8|0
1647613200000|2022-03-18 14:20:00|3269.3|3264.3|3269.3|3264.3|3273.3|3266.3|3265.8|3260.8|1
1647613500000|2022-03-18 14:25:00|3269.8|3263.8|3267.3|3262.3|3269.8|3263.8|3266.8|3261.8|0
1647613800000|2022-03-18 14:30:00|3266.8|3261.8|3263.3|3259.3|3271.3|3264.3|3263.3|3257.8|46
1647614100000|2022-03-18 14:35:00|3266.8|3259.8|3262.3|3256.3|3267.8|3261.3|3262.3|3255.8|4
1647614400000|2022-03-18 14:40:00|3261.8|3255.8|3262.3|3256.3|3265.8|3260.3|3259.3|3252.8|1
1647614700000|2022-03-18 14:45:00|3262.8|3256.8|3267.8|3262.3|3268.3|3262.3|3262.8|3256.8|1
1647615000000|2022-03-18 14:50:00|3267.3|3261.8|3271.3|3265.3|3271.8|3266.3|3265.8|3259.8|0
1647615300000|2022-03-18 14:55:00|3271.8|3266.3|3273.3|3269.3|3273.3|3270.3|3271.3|3264.8|0
1647615600000|2022-03-18 15:00:00|3272.8|3268.8|3290.3|3263.8|3290.8|3273.8|3272.8|3256.8|1
1647615900000|2022-03-18 15:05:00|3290.8|3263.3|3283.3|3276.8|3290.8|3278.8|3280.3|3263.3|0
1647616200000|2022-03-18 15:10:00|3282.8|3277.3|3279.3|3273.3|3283.3|3277.8|3279.3|3273.3|1
1647616500000|2022-03-18 15:15:00|3278.8|3272.8|3280.8|3274.3|3280.8|3274.8|3276.3|3269.8|0
1647616800000|2022-03-18 15:20:00|3280.3|3273.8|3277.3|3271.8|3280.8|3275.3|3277.3|3271.3|0
1647617100000|2022-03-18 15:25:00|3277.8|3272.3|3276.3|3270.8|3279.3|3273.3|3276.3|3269.8|0
1647617400000|2022-03-18 15:30:00|3276.8|3271.3|3277.3|3271.3|3278.3|3272.8|3276.3|3269.8|0
1647617700000|2022-03-18 15:35:00|3276.3|3271.8|3282.3|3276.8|3284.3|3279.8|3276.3|3269.8|6
1647618000000|2022-03-18 15:40:00|3281.3|3276.3|3282.3|3277.3|3282.3|3277.8|3279.3|3272.8|0
1647618300000|2022-03-18 15:45:00|3281.8|3276.8|3282.3|3276.8|3282.3|3277.3|3281.3|3275.3|0
1647618600000|2022-03-18 15:50:00|3282.8|3276.3|3282.3|3276.3|3285.8|3281.3|3282.3|3276.3|0
1647618900000|2022-03-18 15:55:00|3282.8|3276.8|3285.3|3279.3|3285.8|3280.8|3282.3|3276.3|0
1647619200000|2022-03-18 16:00:00|3284.8|3278.8|3287.8|3282.3|3288.3|3282.8|3284.3|3278.3|0
1647619500000|2022-03-18 16:05:00|3288.3|3282.8|3287.3|3281.8|3288.8|3283.8|3287.3|3280.8|0
1647619800000|2022-03-18 16:10:00|3288.3|3282.3|3289.8|3284.8|3289.8|3285.3|3288.3|3282.3|4
1647620100000|2022-03-18 16:15:00|3290.3|3284.3|3292.3|3286.3|3302.3|3286.8|3290.3|3276.3|0
1647620400000|2022-03-18 16:20:00|3291.8|3285.8|3287.3|3282.3|3291.8|3286.3|3283.3|3280.8|51
1647620700000|2022-03-18 16:25:00|3287.8|3282.8|3303.8|3286.3|3304.3|3286.3|3287.8|3282.8|0
1647621000000|2022-03-18 16:30:00|3304.3|3289.3|3313.8|3280.3|3320.8|3296.8|3303.8|3276.8|2
1647621300000|2022-03-18 16:35:00|3314.3|3282.8|3320.3|3295.8|3330.8|3295.8|3313.8|3280.3|0
1647621600000|2022-03-18 16:40:00|3336.3|3295.3|3327.8|3300.3|3352.3|3300.8|3316.8|3295.3|0
1647621900000|2022-03-18 16:45:00|3327.3|3300.8|3341.8|3300.3|3342.3|3300.8|3315.8|3300.3|0
1647622200000|2022-03-18 16:50:00|3352.3||3340.8||3352.3||3340.8||0
1647622500000|2022-03-18 16:55:00|3313.3||3313.3||3313.3||3313.3||0
1647623100000|2022-03-18 17:05:00||3290.3||3290.3||3290.3||3290.3|0
1647623400000|2022-03-18 17:10:00||3251.8||3290.3||3290.3||3251.8|0
1647623700000|2022-03-18 17:15:00||3290.8||3290.8||3290.8||3290.8|0
1647624000000|2022-03-18 17:20:00||3282.8||3290.8||3290.8||3282.8|0
1647624300000|2022-03-18 17:25:00||3251.8||3290.8||3290.8||3251.8|0
1647625800000|2022-03-18 17:50:00||3283.3||3290.8||3290.8||3283.3|0
1647626100000|2022-03-18 17:55:00||3291.3||3296.3||3298.3||3251.8|0
1647626400000|2022-03-18 18:00:00||3259.8||3296.3||3296.3||3259.8|0
1647626700000|2022-03-18 18:05:00||3288.3||3291.8||3294.3||3251.8|0
1647627000000|2022-03-18 18:10:00||3251.8||3291.8||3291.8||3251.8|0
1647627900000|2022-03-18 18:25:00||3284.3||3291.8||3291.8||3284.3|0
1647628500000|2022-03-18 18:35:00||3284.3||3291.8||3291.8||3284.3|0
1647628800000|2022-03-18 18:40:00||3292.3||3292.3||3292.3||3292.3|0
1647629100000|2022-03-18 18:45:00||3251.8||3292.3||3292.3||3251.8|0
1647629400000|2022-03-18 18:50:00||3251.8||3292.3||3292.3||3251.8|0
1647629700000|2022-03-18 18:55:00||3284.8||3292.3||3292.3||3251.8|0
1647630000000|2022-03-18 19:00:00||3284.8||3292.3||3292.3||3251.8|0
1647630300000|2022-03-18 19:05:00||3284.8||3300.3||3300.3||3259.8|0
1647630900000|2022-03-18 19:15:00||3261.3||3300.3||3300.3||3261.3|0
1647631200000|2022-03-18 19:20:00||3261.3||3300.3||3300.3||3261.3|0
1647631500000|2022-03-18 19:25:00||3292.8||3300.3||3300.3||3292.8|0
1647632100000|2022-03-18 19:35:00||3292.8||3298.3||3300.3||3259.8|0
1647632400000|2022-03-18 19:40:00||3251.8||3296.3||3296.3||3251.8|0
1647632700000|2022-03-18 19:45:00||3288.8||3256.3||3296.3||3251.8|0
1647633000000|2022-03-18 19:50:00||3251.8||3256.8||3256.8||3251.8|0
1647633300000|2022-03-18 19:55:00||3251.8||3257.8||3257.8||3251.8|0
1647633600000|2022-03-18 20:00:00||3259.8||3259.8||3259.8||3259.8|0
1647633900000|2022-03-18 20:05:00||3251.8||3251.8||3259.8||3251.8|0
1647634200000|2022-03-18 20:10:00||3259.8||3251.8||3259.8||3251.8|0
1647634500000|2022-03-18 20:15:00||3259.8||3251.8||3259.8||3251.8|0
1647634800000|2022-03-18 20:20:00||3259.8||3262.3||3262.3||3251.8|0
1647635100000|2022-03-18 20:25:00||3260.8||3260.8||3262.3||3260.8|0
1647635400000|2022-03-18 20:30:00|3362.3|3251.8|3362.3|3260.8|3362.3|3260.8|3362.3|3251.8|0
1647635700000|2022-03-18 20:35:00||3251.8||3251.8||3251.8||3251.8|0
1647636000000|2022-03-18 20:40:00||3260.8||3260.8||3260.8||3251.8|0
1647636300000|2022-03-18 20:45:00||3251.8||3251.8||3260.8||3251.8|0
1647636600000|2022-03-18 20:50:00||3260.8||3251.8||3260.8||3251.8|0
1647636900000|2022-03-18 20:55:00|3362.8|3260.8|3362.8|3251.3|3362.8|3260.8|3362.8|3251.3|0
1647846000000|2022-03-21 07:00:00|3317.3|3252.3|3362.3|3252.3|3362.3|3252.8|3315.8|3252.3|0
1647846300000|2022-03-21 07:05:00|3336.3||3318.8||3336.3||3318.8||0
1647846900000|2022-03-21 07:15:00|3318.3|3252.8|3317.8|3252.8|3318.3|3252.8|3317.8|3252.8|0
1647847800000|2022-03-21 07:30:00||3279.3||3279.3||3279.3||3279.3|0
1647848100000|2022-03-21 07:35:00||3252.8||3252.8||3252.8||3252.8|0
1647849300000|2022-03-21 07:55:00|3317.3|3253.3|3311.3|3272.3|3317.8|3279.8|3311.3|3253.3|0
1647849600000|2022-03-21 08:00:00|3310.8|3272.8|3299.8|3288.8|3316.8|3289.8|3295.3|3272.8|0
1647849900000|2022-03-21 08:05:00|3299.3|3279.8|3294.8|3281.8|3313.3|3288.3|3289.3|3273.3|2
1647850200000|2022-03-21 08:10:00|3294.3|3279.8|3294.8|3285.3|3315.8|3285.8|3289.3|3272.8|1
1647850500000|2022-03-21 08:15:00|3310.8|3283.3|3291.8|3284.3|3313.8|3289.8|3288.8|3277.3|1
1647850800000|2022-03-21 08:20:00|3290.3|3278.3|3283.8|3273.3|3291.3|3282.8|3281.3|3273.3|0
1647851100000|2022-03-21 08:25:00|3283.3|3272.8|3276.3|3268.3|3298.3|3273.3|3276.3|3251.8|14
1647851400000|2022-03-21 08:30:00|3280.8|3267.8|3286.8|3276.3|3289.3|3279.8|3280.8|3267.3|0
1647851700000|2022-03-21 08:35:00|3286.3|3275.8|3285.3|3274.3|3302.8|3275.8|3281.8|3269.8|0
1647852000000|2022-03-21 08:40:00|3285.8|3274.8|3279.3|3269.3|3285.8|3275.3|3278.8|3269.3|0
1647852300000|2022-03-21 08:45:00|3279.8|3269.8|3277.8|3271.3|3282.3|3273.8|3277.8|3268.8|0
1647852600000|2022-03-21 08:50:00|3277.3|3271.8|3271.8|3264.3|3277.3|3272.3|3271.8|3262.3|0
1647852900000|2022-03-21 08:55:00||3264.8||3266.8||3266.8||3262.8|0
1647853200000|2022-03-21 09:00:00|3272.3|3267.3|3272.8|3267.3|3272.8|3267.8|3272.3|3265.8|0
1647853500000|2022-03-21 09:05:00|3271.8|3266.8|3275.8|3266.8|3276.3|3270.3|3268.8|3259.3|3
1647853800000|2022-03-21 09:10:00|3276.3|3267.3|3275.8|3270.3|3276.3|3270.8|3275.8|3266.8|0
1647854100000|2022-03-21 09:15:00|3276.3|3269.8|3281.8|3272.8|3281.8|3273.3|3276.3|3268.8|0
1647854400000|2022-03-21 09:20:00|3282.3|3273.3|3282.3|3277.8|3282.8|3277.8|3282.3|3273.3|0
1647854700000|2022-03-21 09:25:00|3282.8|3277.3|3282.8|3277.3|3283.3|3277.8|3282.8|3275.3|3
1647855000000|2022-03-21 09:30:00|3283.3|3276.8|3283.3|3278.3|3283.3|3278.3|3283.3|3273.3|0
1647855300000|2022-03-21 09:35:00|3283.8|3278.8|3284.3|3275.3|3285.8|3280.3|3283.8|3275.3|0
1647855600000|2022-03-21 09:40:00||3275.8||3275.8||3277.8||3274.8|0
1647855900000|2022-03-21 09:45:00||3275.3||3277.3||3277.8||3275.3|0
1647856200000|2022-03-21 09:50:00||3277.8||3278.8||3279.3||3276.8|0
1647856500000|2022-03-21 09:55:00|3284.8|3278.3|3284.8|3278.8|3284.8|3279.3|3284.8|3277.3|0
1647856800000|2022-03-21 10:00:00|3285.3|3280.8|3290.3|3283.3|3290.3|3283.8|3285.3|3280.8|0
1647857100000|2022-03-21 10:05:00|3289.8|3283.8|3292.8|3287.3|3292.8|3287.8|3289.8|3283.8|0
1647857400000|2022-03-21 10:10:00|3293.3|3287.8|3294.8|3289.3|3295.3|3290.3|3293.3|3287.3|0
1647857700000|2022-03-21 10:15:00||3288.8||3288.8||3289.8||3287.3|0
1647858000000|2022-03-21 10:20:00|3294.3|3289.3|3293.8|3285.3|3294.3|3289.8|3293.8|3285.3|0
1647858300000|2022-03-21 10:25:00||3285.8||3286.3||3286.8||3285.3|0
1647858600000|2022-03-21 10:30:00|3293.3|3285.8|3292.8|3283.3|3293.3|3287.3|3292.8|3283.3|0
1647858900000|2022-03-21 10:35:00|3292.3|3283.8|3288.8|3280.3|3292.3|3283.8|3288.8|3280.3|0
1647859200000|2022-03-21 10:40:00|3288.3|3280.8|3287.3|3281.8|3288.3|3281.8|3285.8|3276.8|0
1647859500000|2022-03-21 10:45:00|3286.8|3281.3|3287.8|3280.8|3287.8|3282.8|3286.8|3280.8|0
1647859800000|2022-03-21 10:50:00||3281.3||3280.8||3281.8||3279.8|0
1647860100000|2022-03-21 10:55:00||3281.3||3280.3||3281.3||3279.8|0
1647860400000|2022-03-21 11:00:00|3287.3|3280.8|3287.8|3283.3|3288.3|3283.3|3286.8|3280.3|0
1647860700000|2022-03-21 11:05:00|3288.3|3283.8|3290.8|3285.3|3291.3|3286.8|3288.3|3283.3|0
1647861000000|2022-03-21 11:10:00|3290.3|3284.8|3290.3|3284.8|3290.3|3285.3|3288.8|3282.8|0
1647861300000|2022-03-21 11:15:00|3290.8|3285.3|3292.8|3287.3|3292.8|3287.8|3290.8|3284.8|0
1647861600000|2022-03-21 11:20:00|3293.3|3287.8|3293.8|3288.3|3293.8|3288.8|3293.3|3286.8|0
1647861900000|2022-03-21 11:25:00|3294.3|3288.8|3294.3|3289.3|3294.3|3289.3|3294.3|3288.3|0
1647862200000|2022-03-21 11:30:00|3293.8|3288.8|3297.3|3290.8|3297.3|3291.8|3293.8|3288.3|0
1647862500000|2022-03-21 11:35:00|3297.8|3291.3|3295.8|3289.8|3299.3|3291.8|3295.8|3289.3|0
1647862800000|2022-03-21 11:40:00|3296.3|3290.3|3297.3|3291.8|3297.3|3291.8|3295.8|3290.3|0
1647863100000|2022-03-21 11:45:00|3296.8|3292.3|3296.8|3291.3|3296.8|3292.3|3295.8|3290.3|0
1647863400000|2022-03-21 11:50:00|3296.3|3290.3|3295.3|3289.8|3296.3|3290.8|3294.8|3288.8|0
1647863700000|2022-03-21 11:55:00|3294.8|3290.3|3295.8|3289.3|3295.8|3290.8|3294.8|3289.3|0
1647864000000|2022-03-21 12:00:00|3297.8|3286.8|3295.8|3290.3|3301.3|3291.3|3295.8|3285.3|0
1647864300000|2022-03-21 12:05:00|3296.3|3290.8|3295.8|3289.8|3296.3|3291.3|3295.8|3289.3|0
1647864600000|2022-03-21 12:10:00||3290.3||3290.3||3291.3||3289.8|0
1647864900000|2022-03-21 12:15:00|3296.3|3290.8|3295.3|3290.3|3296.8|3291.8|3295.3|3289.3|0
1647865200000|2022-03-21 12:20:00|3295.8|3289.8|3295.3|3289.3|3295.8|3290.8|3295.3|3288.8|0
1647865500000|2022-03-21 12:25:00|3294.8|3288.3|3294.8|3289.8|3294.8|3289.8|3294.3|3288.3|0
1647865800000|2022-03-21 12:30:00|3294.3|3289.3|3291.3|3285.3|3294.3|3289.3|3291.3|3284.8|0
1647866100000|2022-03-21 12:35:00|3290.8|3284.8|3289.3|3282.8|3290.8|3285.3|3289.3|3281.8|0
1647866400000|2022-03-21 12:40:00|3289.8|3283.3|3289.3|3283.8|3289.8|3284.8|3289.3|3283.3|0
1647866700000|2022-03-21 12:45:00|3288.8|3283.3|3290.3|3285.3|3290.3|3285.3|3288.3|3282.3|0
1647867000000|2022-03-21 12:50:00|3290.8|3285.8|3290.8|3285.8|3290.8|3285.8|3290.3|3284.8|0
1647867300000|2022-03-21 12:55:00|3290.3|3285.3|3291.3|3285.3|3291.3|3286.3|3290.3|3285.3|0
1647867600000|2022-03-21 13:00:00|3291.8|3285.8|3290.8|3285.8|3291.8|3286.8|3290.8|3285.3|0
1647867900000|2022-03-21 13:05:00|3291.3|3285.3|3290.3|3284.8|3291.8|3286.3|3289.8|3284.8|0
1647868200000|2022-03-21 13:10:00|3289.8|3285.3|3290.8|3285.8|3290.8|3285.8|3288.3|3283.3|0
1647868500000|2022-03-21 13:15:00|3291.3|3286.3|3293.3|3288.3|3294.3|3288.8|3291.3|3286.3|0
1647868800000|2022-03-21 13:20:00|3292.8|3287.8|3290.3|3285.3|3293.3|3288.3|3290.3|3285.3|0
1647869100000|2022-03-21 13:25:00|3290.8|3285.8|3286.3|3282.3|3290.8|3285.8|3285.8|3280.8|0
1647869400000|2022-03-21 13:30:00|3286.8|3281.3|3284.8|3279.8|3286.8|3281.8|3282.3|3277.3|0
1647869700000|2022-03-21 13:35:00|3285.3|3279.3|3283.8|3278.8|3285.3|3279.3|3277.8|3272.8|0
1647870000000|2022-03-21 13:40:00|3284.3|3279.3|3283.8|3278.3|3286.8|3281.8|3283.3|3278.3|0
1647870300000|2022-03-21 13:45:00|3283.3|3278.8|3275.8|3270.3|3283.8|3279.3|3275.3|3270.3|0
1647870600000|2022-03-21 13:50:00|3276.3|3270.8|3266.8|3261.8|3277.3|3271.3|3266.3|3261.3|0
1647870900000|2022-03-21 13:55:00|3267.3|3262.3|3271.8|3266.8|3273.8|3268.3|3267.3|3262.3|0
1647871200000|2022-03-21 14:00:00|3272.3|3267.3|3272.3|3266.8|3275.3|3267.8|3270.8|3265.8|0
1647871500000|2022-03-21 14:05:00|3271.8|3266.3|3270.8|3265.8|3271.8|3266.8|3268.3|3263.8|0
1647871800000|2022-03-21 14:10:00|3270.3|3265.3|3269.8|3264.8|3272.8|3265.8|3268.3|3263.3|0
1647872100000|2022-03-21 14:15:00|3269.3|3264.3|3269.3|3264.3|3270.3|3265.3|3267.8|3262.8|0
1647872400000|2022-03-21 14:20:00|3268.8|3263.8|3263.8|3258.3|3268.8|3263.8|3262.3|3257.3|0
1647872700000|2022-03-21 14:25:00|3263.3|3257.8|3259.8|3254.3|3263.8|3258.3|3259.3|3254.3|0
1647873000000|2022-03-21 14:30:00|3259.3|3254.8|3262.3|3256.8|3263.8|3258.3|3259.3|3254.3|0
1647873300000|2022-03-21 14:35:00|3262.8|3257.3|3270.3|3265.3|3270.3|3265.8|3262.3|3257.3|0
1647873600000|2022-03-21 14:40:00|3269.8|3264.8|3264.3|3259.3|3270.3|3264.8|3262.8|3257.8|0
1647873900000|2022-03-21 14:45:00|3264.8|3259.8|3270.8|3264.3|3271.3|3264.8|3263.8|3259.3|0
1647874200000|2022-03-21 14:50:00|3271.3|3264.8|3276.8|3268.8|3276.8|3270.3|3271.3|3264.8|0
1647874500000|2022-03-21 14:55:00|3277.3|3269.3|3282.8|3278.3|3283.8|3279.3|3276.8|3269.3|1
1647874800000|2022-03-21 15:00:00|3283.3|3278.8|3284.3|3279.3|3288.3|3283.3|3282.8|3278.8|0
1647875100000|2022-03-21 15:05:00|3283.8|3279.8|3280.3|3274.8|3284.8|3279.8|3278.3|3273.8|0
1647875400000|2022-03-21 15:10:00|3280.8|3275.3|3281.8|3274.8|3283.3|3275.8|3279.3|3274.3|0
1647875700000|2022-03-21 15:15:00|3282.3|3275.3|3285.3|3280.3|3286.8|3282.3|3279.8|3275.3|0
1647876000000|2022-03-21 15:20:00|3284.8|3279.8|3291.3|3285.3|3292.3|3285.8|3284.3|3279.3|0
1647876300000|2022-03-21 15:25:00|3291.8|3285.8|3292.8|3287.8|3294.3|3289.8|3291.8|3285.8|0
1647876600000|2022-03-21 15:30:00|3293.3|3288.3|3291.3|3286.8|3293.8|3288.8|3287.8|3283.3|0
1647876900000|2022-03-21 15:35:00|3291.8|3287.3|3292.8|3287.8|3294.3|3288.8|3289.8|3284.8|0
1647877200000|2022-03-21 15:40:00|3293.3|3288.3|3292.8|3287.8|3296.3|3291.3|3292.3|3287.3|0
1647877500000|2022-03-21 15:45:00|3293.3|3288.3|3292.8|3287.8|3295.3|3288.3|3291.8|3286.8|0
1647877800000|2022-03-21 15:50:00|3293.3|3288.3|3295.8|3291.3|3297.8|3292.8|3290.3|3285.3|0
1647878100000|2022-03-21 15:55:00|3295.3|3290.3|3295.3|3290.3|3296.3|3291.3|3293.8|3289.3|0
1647878400000|2022-03-21 16:00:00|3294.8|3289.8|3291.3|3285.8|3295.3|3290.3|3288.8|3283.8|0
1647878700000|2022-03-21 16:05:00|3290.8|3286.3|3286.3|3281.8|3290.8|3286.3|3286.3|3281.8|0
1647879000000|2022-03-21 16:10:00|3286.8|3280.8|3286.8|3281.3|3288.3|3283.3|3285.3|3280.8|1
1647879300000|2022-03-21 16:15:00|3287.3|3281.8|3283.8|3278.8|3287.3|3281.8|3281.8|3278.3|1
1647879600000|2022-03-21 16:20:00|3284.3|3279.3|3285.8|3279.3|3286.3|3279.3|3283.8|3278.8|0
1647879900000|2022-03-21 16:25:00|3285.3|3280.3|3294.8|3276.3|3294.8|3281.3|3282.3|3276.3|1
1647880200000|2022-03-21 16:30:00|3295.8|3275.8|3294.8|3263.8|3300.3|3275.8|3286.8|3263.8|0
1647880500000|2022-03-21 16:35:00|3294.3|3256.8|3290.3|3256.8|3294.3|3256.8|3282.3|3256.8|0
1647880800000|2022-03-21 16:40:00|3292.3|3259.3|3294.8|3258.8|3314.8|3259.3|3292.3|3248.8|0
1647881100000|2022-03-21 16:45:00||3249.8||3258.3||3258.8||3249.8|0
1647881400000|2022-03-21 16:50:00|3293.8|3258.8|3289.3|3253.3|3293.8|3258.8|3289.3|3253.3|0
1647881700000|2022-03-21 16:55:00|3287.8|3250.8|3286.3|3250.8|3287.8|3250.8|3286.3|3250.8|0
1647882000000|2022-03-21 17:00:00|3284.8|3249.3|3283.3|3249.3|3284.8|3249.3|3283.3|3249.3|0
1647882300000|2022-03-21 17:05:00|3286.3|3250.3|3294.8|3250.3|3295.3|3250.3|3286.3|3250.3|0
1647882600000|2022-03-21 17:10:00||3247.8||3247.8||3247.8||3247.8|0
1647883500000|2022-03-21 17:25:00|3309.3||3294.3||3309.3||3294.3||0
1647883800000|2022-03-21 17:30:00|3302.8||3293.8||3302.8||3293.8||0
1647884100000|2022-03-21 17:35:00|3302.3||3293.3||3302.3||3293.3||0
1647884700000|2022-03-21 17:45:00|3301.8||3292.8||3301.8||3292.8||0
1647885000000|2022-03-21 17:50:00|3312.3||3292.3||3312.3||3292.3||0
1647885300000|2022-03-21 17:55:00|3300.8||3291.8||3300.8||3291.8||0
1647886500000|2022-03-21 18:15:00|3312.3||3291.3||3312.3||3291.3||0
1647886800000|2022-03-21 18:20:00|3299.8|3248.3|3299.3|3248.3|3299.8|3248.3|3299.3|3248.3|0
1647887400000|2022-03-21 18:30:00|3307.8||3297.8||3318.8||3297.8||0
1647888000000|2022-03-21 18:40:00|3318.8||3297.3||3318.8||3297.3||0
1647888300000|2022-03-21 18:45:00|3322.3||3296.8||3322.3||3296.8||0
1647888600000|2022-03-21 18:50:00|3322.3||3295.8||3322.3||3295.8||0
1647889200000|2022-03-21 19:00:00|3295.3|3247.8|3295.3|3248.3|3295.3|3248.3|3295.3|3247.8|0
1647889500000|2022-03-21 19:05:00|3294.8|3247.8|3294.8|3250.8|3294.8|3250.8|3294.8|3247.8|0
1647889800000|2022-03-21 19:10:00|3294.3|3248.3|3302.3|3253.8|3302.3|3253.8|3294.3|3248.3|0
1647890100000|2022-03-21 19:15:00||3254.3||3256.8||3256.8||3254.3|0
1647890400000|2022-03-21 19:20:00|3301.8|3248.3|3301.8|3255.3|3301.8|3255.3|3301.8|3248.3|0
1647891000000|2022-03-21 19:30:00|3301.3|3255.8|3301.3|3256.8|3301.3|3258.3|3301.3|3248.3|0
1647891300000|2022-03-21 19:35:00||3248.3||3254.3||3254.3||3248.3|0
1647891600000|2022-03-21 19:40:00||3248.3||3252.8||3255.3||3248.3|0
1647891900000|2022-03-21 19:45:00||3248.3||3248.3||3250.3||3248.3|0
1647896100000|2022-03-21 20:55:00|3301.8|3247.8|3301.8|3247.8|3301.8|3247.8|3301.8|3247.8|0
1647932400000|2022-03-22 07:00:00|3301.8|3246.8|3301.3|3247.3|3301.8|3247.3|3300.8|3246.8|0
1647933000000|2022-03-22 07:10:00||3247.8||3247.8||3247.8||3247.8|0
1647935700000|2022-03-22 07:55:00||3248.3||3259.8||3259.8||3247.8|0
1647936000000|2022-03-22 08:00:00|3300.8|3266.3|3305.8|3296.3|3308.3|3303.3|3299.3|3266.3|0
1647936300000|2022-03-22 08:05:00|3305.3|3296.8|3306.8|3301.8|3307.8|3302.8|3299.3|3293.3|0
1647936600000|2022-03-22 08:10:00|3307.3|3302.3|3302.8|3298.3|3308.3|3302.8|3298.8|3294.8|0
1647936900000|2022-03-22 08:15:00|3303.3|3297.3|3298.8|3293.3|3303.3|3298.8|3296.8|3291.3|11
1647937200000|2022-03-22 08:20:00|3297.8|3292.3|3300.8|3295.3|3301.3|3295.8|3292.8|3285.8|0
1647937500000|2022-03-22 08:25:00|3300.3|3294.8|3300.3|3291.3|3301.3|3296.3|3294.8|3289.3|0
1647937800000|2022-03-22 08:30:00|3300.8|3293.8|3301.8|3295.8|3309.3|3303.3|3300.8|3293.8|0
1647938100000|2022-03-22 08:35:00|3301.3|3296.3|3305.8|3299.8|3306.3|3300.8|3299.8|3293.8|0
1647938400000|2022-03-22 08:40:00|3305.3|3300.3|3302.8|3297.8|3305.3|3300.3|3300.8|3295.3|0
1647938700000|2022-03-22 08:45:00|3302.3|3297.3|3300.8|3294.8|3302.8|3297.8|3300.8|3294.3|0
1647939000000|2022-03-22 08:50:00|3301.3|3295.3|3298.8|3292.8|3303.8|3298.8|3298.8|3292.8|0
1647939300000|2022-03-22 08:55:00|3299.3|3292.3|3299.8|3291.8|3300.3|3294.8|3299.3|3291.8|0
1647939600000|2022-03-22 09:00:00|3300.3|3292.3|3299.8|3293.8|3302.8|3297.3|3299.8|3292.3|0
1647939900000|2022-03-22 09:05:00|3300.3|3294.3|3304.8|3297.3|3304.8|3297.8|3299.8|3293.8|0
1647940200000|2022-03-22 09:10:00|3305.3||3307.3||3307.3||3305.3||0
1647940500000|2022-03-22 09:15:00|3306.8||3304.8||3306.8||3304.8||0
1647940800000|2022-03-22 09:20:00|3304.3|3296.8|3300.8|3294.8|3304.3|3297.8|3300.8|3294.8|5
1647941100000|2022-03-22 09:25:00|3300.3|3294.3|3298.8|3293.3|3301.3|3296.3|3298.8|3293.3|3
1647941400000|2022-03-22 09:30:00|3298.3|3292.8|3298.8|3293.3|3298.8|3293.8|3296.8|3290.8|1
1647941700000|2022-03-22 09:35:00|3299.3|3293.8|3297.8|3291.8|3299.3|3293.8|3297.8|3291.8|0
1647942000000|2022-03-22 09:40:00|3297.3|3291.3|3298.8|3293.3|3298.8|3293.3|3296.8|3291.3|0
1647942300000|2022-03-22 09:45:00|3298.3|3292.8|3293.8|3288.3|3298.3|3292.8|3293.8|3288.3|0
1647942600000|2022-03-22 09:50:00|3294.8|3288.8|3295.8|3289.8|3296.3|3291.3|3294.8|3288.8|0
1647942900000|2022-03-22 09:55:00|3295.3|3290.3|3292.8|3286.8|3295.3|3290.3|3291.8|3286.3|0
1647943200000|2022-03-22 10:00:00|3293.3|3287.3|3285.8|3280.3|3293.3|3287.8|3285.3|3279.3|4
1647943500000|2022-03-22 10:05:00|3285.3|3279.8|3283.3|3279.3|3285.8|3283.3|3283.3|3279.3|11
1647943800000|2022-03-22 10:10:00|3282.8|3276.3|3281.3|3275.8|3284.3|3278.8|3281.3|3275.8|1
1647944100000|2022-03-22 10:15:00|3280.8|3275.3|3283.3|3277.3|3283.8|3278.3|3280.3|3274.8|0
1647944400000|2022-03-22 10:20:00|3283.8|3277.8|3283.3|3277.3|3284.8|3279.3|3283.3|3277.3|0
1647944700000|2022-03-22 10:25:00|3283.8|3277.8|3283.8|3278.3|3284.3|3278.8|3283.3|3277.3|0
1647945000000|2022-03-22 10:30:00|3284.3|3278.8|3286.3|3280.8|3286.8|3281.3|3284.3|3278.3|0
1647945300000|2022-03-22 10:35:00|3286.8|3281.3|3286.3|3280.8|3288.8|3283.3|3285.3|3279.8|0
1647945600000|2022-03-22 10:40:00|3287.3|3281.3|3288.3|3282.3|3288.3|3282.8|3286.3|3280.8|0
1647945900000|2022-03-22 10:45:00|3287.8|3282.8|3285.3|3279.3|3287.8|3282.8|3285.3|3278.8|0
1647946200000|2022-03-22 10:50:00|3284.8|3278.8|3284.8|3279.3|3284.8|3279.3|3284.3|3278.3|0
1647946500000|2022-03-22 10:55:00|3284.3|3279.8|3285.3|3280.3|3285.8|3280.3|3284.3|3279.8|0
1647946800000|2022-03-22 11:00:00|3284.8|3279.8|3282.3|3276.3|3285.3|3280.3|3282.3|3276.3|0
1647947100000|2022-03-22 11:05:00|3282.8|3276.8|3284.3|3278.3|3284.3|3279.3|3282.8|3276.8|0
1647947400000|2022-03-22 11:10:00|3283.8|3277.8|3282.3|3276.8|3283.8|3277.8|3282.3|3276.3|0
1647947700000|2022-03-22 11:15:00|3281.8|3276.3|3279.3|3273.3|3281.8|3276.8|3279.3|3273.3|0
1647948000000|2022-03-22 11:20:00|3278.8|3272.8|3273.8|3268.3|3278.8|3273.3|3273.3|3267.8|0
1647948300000|2022-03-22 11:25:00|3273.3|3268.8|3275.8|3270.8|3276.3|3270.8|3273.3|3267.8|0
1647948600000|2022-03-22 11:30:00|3276.3|3271.3|3277.3|3271.3|3278.8|3273.8|3276.3|3271.3|0
1647948900000|2022-03-22 11:35:00|3276.3|3270.8|3276.3|3270.8|3276.3|3271.3|3276.3|3270.3|0
1647949200000|2022-03-22 11:40:00|3276.8|3270.3|3277.3|3271.3|3278.8|3273.8|3276.8|3270.3|0
1647949500000|2022-03-22 11:45:00|3276.8|3271.8|3276.3|3270.3|3276.8|3271.8|3276.3|3270.3|0
1647949800000|2022-03-22 11:50:00|3275.3|3269.8|3274.3|3268.8|3275.3|3269.8|3274.3|3267.8|0
1647950100000|2022-03-22 11:55:00|3274.8|3269.3|3274.8|3269.3|3275.8|3270.3|3274.3|3268.3|0
1647950400000|2022-03-22 12:00:00|3293.8|3268.8|3274.8|3269.3|3293.8|3269.8|3274.8|3266.3|0
1647950700000|2022-03-22 12:05:00|3274.3|3267.8|3271.8|3265.8|3274.3|3268.3|3271.8|3265.8|0
1647951000000|2022-03-22 12:10:00|3271.3|3266.3|3269.8|3263.8|3271.3|3266.3|3269.8|3263.8|0
1647951300000|2022-03-22 12:15:00|3269.3|3263.3|3269.8|3264.3|3270.3|3264.8|3268.8|3263.3|0
1647951600000|2022-03-22 12:20:00||3263.8||3263.3||3264.3||3263.3|0
1647951900000|2022-03-22 12:25:00|3269.3|3263.8|3268.8|3263.3|3269.3|3263.8|3267.8|3262.3|0
1647952200000|2022-03-22 12:30:00|3269.3|3263.8|3271.3|3264.8|3271.3|3265.3|3269.3|3262.8|0
1647952500000|2022-03-22 12:35:00|3271.8|3265.3|3273.8|3268.3|3273.8|3268.3|3271.8|3265.3|0
1647952800000|2022-03-22 12:40:00|3274.3|3267.8|3275.3|3269.8|3275.3|3269.8|3274.3|3267.8|0
1647953100000|2022-03-22 12:45:00|3275.8|3270.3|3276.8|3271.3|3276.8|3271.8|3275.3|3269.8|0
1647953400000|2022-03-22 12:50:00|3276.3|3270.8|3275.8|3269.3|3276.3|3270.8|3275.3|3269.3|0
1647953700000|2022-03-22 12:55:00|3276.3||3277.8||3278.3||3276.3||0
1647954000000|2022-03-22 13:00:00|3278.3|3269.8|3280.3|3273.8|3280.8|3275.3|3278.3|3269.8|0
1647954300000|2022-03-22 13:05:00|3279.3|3273.3|3276.3|3270.8|3279.3|3273.8|3275.3|3269.8|11
1647954600000|2022-03-22 13:10:00|3276.8|3271.3|3276.3|3270.3|3276.8|3271.8|3276.3|3269.8|0
1647954900000|2022-03-22 13:15:00|3276.8|3270.8|3276.8|3271.3|3276.8|3271.8|3276.8|3269.8|0
1647955200000|2022-03-22 13:20:00|3276.3|3271.8|3278.3|3272.8|3278.3|3272.8|3276.3|3271.3|0
1647955500000|2022-03-22 13:25:00|3278.8|3273.3|3279.8|3274.3|3279.8|3274.3|3278.8|3272.3|0
1647955800000|2022-03-22 13:30:00|3280.3|3274.8|3284.8|3280.3|3285.3|3280.3|3278.3|3272.8|0
1647956100000|2022-03-22 13:35:00|3284.3|3281.3|3288.8|3279.3|3288.8|3281.3|3283.8|3278.3|1
1647956400000|2022-03-22 13:40:00|3288.3|3278.8|3288.8|3282.8|3289.3|3283.8|3284.8|3278.3|0
1647956700000|2022-03-22 13:45:00|3288.3|3283.3|3284.8|3278.8|3288.3|3283.3|3282.8|3276.8|0
1647957000000|2022-03-22 13:50:00|3284.3|3278.3|3284.3|3279.3|3284.3|3279.3|3279.8|3274.3|0
1647957300000|2022-03-22 13:55:00|3284.8|3278.8|3289.3|3278.8|3289.3|3281.8|3284.8|3278.3|0
1647957600000|2022-03-22 14:00:00|3289.8|3279.3|3290.3|3284.8|3290.8|3284.8|3287.3|3279.3|0
1647957900000|2022-03-22 14:05:00|3290.8|3286.3|3293.8|3288.3|3293.8|3288.3|3290.3|3286.3|0
1647958200000|2022-03-22 14:10:00|3293.3|3287.8|3295.3|3289.3|3295.8|3290.8|3293.3|3287.3|0
1647958500000|2022-03-22 14:15:00|3294.3|3288.8|3300.8|3295.3|3300.8|3295.3|3294.3|3288.3|0
1647958800000|2022-03-22 14:20:00|3301.3|3295.8|3300.8|3295.8|3304.3|3298.8|3300.8|3295.3|0
1647959100000|2022-03-22 14:25:00|3301.3|3296.3|3305.3|3299.8|3305.3|3299.8|3301.3|3296.3|0
1647959400000|2022-03-22 14:30:00|3305.8|3300.3|3309.3|3304.3|3310.3|3304.8|3305.8|3300.3|0
1647959700000|2022-03-22 14:35:00|3309.8|3304.8|3310.3|3304.3|3314.8|3305.8|3309.8|3303.8|2
1647960000000|2022-03-22 14:40:00|3309.8|3303.8|3308.3|3302.8|3309.8|3304.3|3308.3|3302.3|0
1647960300000|2022-03-22 14:45:00|3308.8|3302.3|3310.8|3305.3|3311.3|3305.8|3308.3|3302.3|0
1647960600000|2022-03-22 14:50:00|3310.3|3304.8|3313.8|3306.3|3313.8|3306.3|3310.3|3303.8|0
1647960900000|2022-03-22 14:55:00|3314.3|3306.8|3314.3|3310.3|3315.3|3310.3|3313.8|3306.8|0
1647961200000|2022-03-22 15:00:00|3314.8|3307.3|3312.8|3307.8|3314.8|3307.8|3307.8|3301.3|2
1647961500000|2022-03-22 15:05:00|3312.3|3307.3|3310.3|3306.8|3312.8|3307.3|3310.3|3305.8|0
1647961800000|2022-03-22 15:10:00|3309.3|3307.3|3313.8|3308.3|3315.3|3311.3|3309.3|3306.8|2
1647962100000|2022-03-22 15:15:00|3314.3|3308.8|3315.3|3312.8|3315.8|3312.8|3313.8|3308.3|0
1647962400000|2022-03-22 15:20:00|3315.8|3312.3|3320.3|3313.8|3320.8|3315.3|3315.8|3312.3|32
1647962700000|2022-03-22 15:25:00|3320.8|3314.3|3321.8|3313.8|3321.8|3314.3|3320.3|3313.8|0
1647963000000|2022-03-22 15:30:00|3321.3|3313.3|3318.3|3311.8|3321.3|3313.8|3317.3|3310.8|0
1647963300000|2022-03-22 15:35:00|3318.8||3319.8||3319.8||3318.8||0
1647963600000|2022-03-22 15:40:00|3320.3|3312.3|3315.3|3308.8|3320.8|3315.3|3315.3|3308.8|0
1647963900000|2022-03-22 15:45:00|3314.8|3308.3|3315.3|3309.8|3315.8|3310.8|3314.3|3307.3|0
1647964200000|2022-03-22 15:50:00|3314.8|3310.3|3312.8|3307.3|3314.8|3310.3|3312.3|3306.3|0
1647964500000|2022-03-22 15:55:00|3313.3|3307.8|3315.3|3309.3|3315.3|3309.8|3313.3|3307.3|0
1647964800000|2022-03-22 16:00:00|3314.8|3308.8|3311.8|3307.8|3314.8|3309.8|3311.3|3307.8|45
1647965100000|2022-03-22 16:05:00|3312.8|3308.3|3315.3|3309.8|3315.8|3311.3|3312.3|3308.3|2
1647965400000|2022-03-22 16:10:00|3315.8|3310.3|3316.8|3311.3|3316.8|3311.8|3315.3|3309.8|0
1647965700000|2022-03-22 16:15:00|3317.3|3311.8|3317.3|3310.8|3317.3|3311.8|3317.3|3310.8|0
1647966000000|2022-03-22 16:20:00|3316.8|3310.3|3312.3|3306.8|3316.8|3310.3|3312.3|3306.3|0
1647966300000|2022-03-22 16:25:00|3311.8|3306.3|3317.3|3300.3|3318.3|3306.3|3308.3|3299.3|2
1647966600000|2022-03-22 16:30:00|3317.8|3299.8|3325.8|3306.3|3328.3|3308.3|3315.8|3294.3|0
1647966900000|2022-03-22 16:35:00|3325.3|3305.8|3337.3|3306.8|3338.3|3309.3|3324.3|3303.3|0
1647967200000|2022-03-22 16:40:00|3338.3|3301.8|3338.3|3305.3|3338.3|3308.8|3338.3|3301.8|0
1647967500000|2022-03-22 16:45:00||3301.8||3305.8||3305.8||3301.8|0
1647968700000|2022-03-22 17:05:00||3301.8||3305.3||3306.3||3301.8|0
1647969000000|2022-03-22 17:10:00|3338.8|3305.8|3338.8|3305.8|3338.8|3305.8|3338.8|3305.8|0
1647969300000|2022-03-22 17:15:00||3306.8||3304.8||3310.8||3304.8|0
1647969900000|2022-03-22 17:25:00||3301.8||3305.3||3305.3||3301.8|0
1647970200000|2022-03-22 17:30:00||3304.8||3305.8||3305.8||3304.8|0
1647970500000|2022-03-22 17:35:00||3304.8||3299.8||3306.3||3299.3|0
1647971100000|2022-03-22 17:45:00||3293.8||3300.3||3300.3||3293.8|0
1647971400000|2022-03-22 17:50:00||3293.8||3301.3||3301.3||3293.8|0
1647972000000|2022-03-22 18:00:00||3294.3||3301.8||3301.8||3294.3|0
1647973500000|2022-03-22 18:25:00||3294.8||3294.8||3294.8||3294.8|0
1647976800000|2022-03-22 19:20:00|3336.3||3335.8||3336.3||3335.8||0
1647978600000|2022-03-22 19:50:00|3336.3||3335.8||3336.3||3335.8||0
1647982500000|2022-03-22 20:55:00|3336.3||3336.3||3336.3||3336.3||0
1648018800000|2022-03-23 07:00:00|3352.8|3310.8|3352.8|3294.3|3352.8|3312.3|3352.3|3293.8|0
1648019100000|2022-03-23 07:05:00|3352.3|3294.8|3352.3|3295.3|3352.3|3295.3|3352.3|3294.8|0
1648019700000|2022-03-23 07:15:00||3295.8||3296.3||3296.3||3295.8|0
1648021500000|2022-03-23 07:45:00|3352.8||3352.8||3352.8||3352.8||0
1648021800000|2022-03-23 07:50:00||3296.8||3299.8||3306.3||3295.3|0
1648022100000|2022-03-23 07:55:00|3351.8|3295.8|3350.3|3307.8|3351.8|3314.3|3349.8|3295.3|0
1648022400000|2022-03-23 08:00:00|3344.3|3312.8|3335.8|3330.3|3344.3|3331.3|3333.8|3312.8|0
1648022700000|2022-03-23 08:05:00|3335.3|3329.8|3337.8|3332.8|3340.8|3335.3|3331.8|3325.8|0
1648023000000|2022-03-23 08:10:00|3338.3|3332.3|3344.8|3338.8|3345.3|3339.8|3338.3|3332.3|0
1648023300000|2022-03-23 08:15:00|3345.3|3339.3|3340.8|3334.3|3347.3|3341.8|3340.3|3333.8|0
1648023600000|2022-03-23 08:20:00|3340.3|3332.8|3331.8|3325.3|3340.3|3332.8|3329.8|3323.3|0
1648023900000|2022-03-23 08:25:00|3332.3|3325.8|3333.8|3328.3|3333.8|3328.3|3329.8|3323.8|0
1648024200000|2022-03-23 08:30:00|3334.3|3327.8|3336.8|3330.3|3337.8|3332.3|3332.8|3326.3|0
1648024500000|2022-03-23 08:35:00|3336.3|3329.8|3333.8|3328.8|3336.3|3330.8|3332.8|3326.8|0
1648024800000|2022-03-23 08:40:00|3334.3|3329.3|3338.8|3332.8|3338.8|3332.8|3334.3|3329.3|0
1648025100000|2022-03-23 08:45:00|3339.3|3333.3|3342.8|3337.8|3342.8|3337.8|3339.3|3332.3|0
1648025400000|2022-03-23 08:50:00|3345.8|3338.3|3343.8|3338.8|3346.3|3341.3|3342.8|3336.3|1
1648025700000|2022-03-23 08:55:00|3343.3|3338.3|3335.8|3329.8|3343.3|3338.3|3335.8|3329.8|0
1648026000000|2022-03-23 09:00:00|3335.3|3330.3|3337.8|3332.8|3337.8|3332.8|3334.8|3328.3|0
1648026300000|2022-03-23 09:05:00|3338.3|3333.3|3334.8|3328.8|3339.3|3333.8|3334.8|3328.3|0
1648026600000|2022-03-23 09:10:00|3334.3|3328.3|3331.8|3325.8|3334.3|3329.3|3331.8|3325.8|0
1648026900000|2022-03-23 09:15:00|3331.3|3325.3|3332.8|3327.3|3332.8|3327.3|3330.8|3324.8|0
1648027200000|2022-03-23 09:20:00|3333.3|3327.8|3330.8|3324.8|3334.8|3329.3|3330.8|3324.3|0
1648027500000|2022-03-23 09:25:00|3330.3|3324.3|3330.8|3323.8|3330.8|3325.3|3328.8|3322.8|0
1648027800000|2022-03-23 09:30:00|3330.3|3323.3|3326.3|3320.8|3330.3|3324.3|3325.8|3320.3|0
1648028100000|2022-03-23 09:35:00|3325.8|3320.3|3319.8|3314.3|3325.8|3320.3|3317.8|3311.8|1
1648028400000|2022-03-23 09:40:00|3318.8|3314.8|3321.8|3316.8|3321.8|3316.8|3318.8|3312.8|0
1648028700000|2022-03-23 09:45:00|3322.3|3316.3|3320.8|3314.8|3322.3|3316.8|3318.8|3312.3|0
1648029000000|2022-03-23 09:50:00|3320.3|3314.3|3322.8|3316.8|3322.8|3317.3|3319.3|3313.8|1
1648029300000|2022-03-23 09:55:00|3322.3|3316.3|3319.8|3313.8|3322.3|3316.3|3319.8|3313.3|0
1648029600000|2022-03-23 10:00:00|3320.3|3314.3|3320.8|3315.3|3321.8|3316.3|3320.3|3314.3|0
1648029900000|2022-03-23 10:05:00|3321.3|3315.8|3321.8|3314.8|3322.3|3316.3|3320.8|3314.8|0
1648030200000|2022-03-23 10:10:00|3321.3|3315.3|3323.3|3317.3|3323.3|3317.3|3320.8|3314.8|0
1648030500000|2022-03-23 10:15:00|3323.8|3317.8|3324.8|3319.3|3324.8|3319.8|3323.8|3316.8|0
1648030800000|2022-03-23 10:20:00|3324.3|3318.8|3320.8|3315.3|3324.3|3319.3|3320.8|3314.8|0
1648031100000|2022-03-23 10:25:00|3321.3|3315.8|3321.8|3315.8|3322.3|3316.3|3320.8|3315.8|0
1648031400000|2022-03-23 10:30:00|3322.3|3316.3|3322.8|3316.3|3323.3|3318.3|3322.3|3315.8|0
1648031700000|2022-03-23 10:35:00|3323.3|3316.8|3322.8|3316.3|3323.8|3318.3|3322.8|3316.3|0
1648032000000|2022-03-23 10:40:00|3322.3|3316.8|3315.8|3309.3|3322.3|3317.3|3315.8|3309.3|0
1648032300000|2022-03-23 10:45:00|3315.3|3308.8|3315.8|3309.8|3316.3|3310.8|3314.8|3308.3|0
1648032600000|2022-03-23 10:50:00|3316.3|3310.3|3316.8|3310.8|3317.3|3311.8|3316.3|3309.8|0
1648032900000|2022-03-23 10:55:00|3316.3|3310.3|3312.8|3307.3|3316.3|3310.3|3311.8|3307.3|0
1648033200000|2022-03-23 11:00:00|3313.3|3307.8|3312.8|3307.3|3313.3|3307.8|3312.8|3307.3|0
1648033500000|2022-03-23 11:05:00|3312.3|3304.3|3306.8|3300.3|3312.3|3304.3|3306.8|3300.3|1
1648033800000|2022-03-23 11:10:00|3306.3|3299.3|3305.8|3299.8|3306.3|3300.8|3304.8|3298.8|0
1648034100000|2022-03-23 11:15:00|3305.3|3299.3|3306.8|3301.8|3306.8|3301.8|3304.8|3299.3|0
1648034400000|2022-03-23 11:20:00|3307.3|3301.3|3300.8|3295.8|3307.3|3301.3|3300.8|3295.3|0
1648034700000|2022-03-23 11:25:00|3301.3|3296.3|3302.3|3296.8|3302.3|3296.8|3300.8|3295.8|0
1648035000000|2022-03-23 11:30:00|3302.8|3297.3|3304.8|3299.3|3304.8|3299.3|3302.8|3297.3|0
1648035300000|2022-03-23 11:35:00|3305.3|3298.8|3308.8|3302.8|3308.8|3303.8|3304.8|3298.8|0
1648035600000|2022-03-23 11:40:00|3308.3|3302.3|3300.8|3294.3|3308.3|3302.3|3300.8|3294.3|0
1648035900000|2022-03-23 11:45:00|3300.3|3293.8|3298.8|3293.3|3300.3|3293.8|3298.8|3293.3|0
1648036200000|2022-03-23 11:50:00|3298.3|3292.8|3297.3|3292.3|3298.3|3292.8|3296.8|3291.3|0
1648036500000|2022-03-23 11:55:00|3297.8|3292.8|3300.8|3295.8|3300.8|3296.3|3297.8|3292.8|0
1648036800000|2022-03-23 12:00:00|3302.3|3293.8|3297.8|3291.8|3332.3|3294.8|3296.3|3290.3|0
1648037100000|2022-03-23 12:05:00|3298.3|3292.3|3296.8|3291.3|3299.3|3293.8|3295.8|3290.3|0
1648037400000|2022-03-23 12:10:00|3297.3|3291.8|3299.3|3293.3|3300.3|3294.8|3297.3|3291.8|0
1648037700000|2022-03-23 12:15:00|3298.8|3292.8|3297.8|3292.3|3299.3|3292.8|3296.8|3290.8|0
1648038000000|2022-03-23 12:20:00|3298.3|3291.8|3294.8|3289.3|3298.3|3293.3|3294.8|3288.8|0
1648038300000|2022-03-23 12:25:00|3294.3|3288.8|3290.3|3286.3|3294.3|3288.8|3288.8|3286.3|0
1648038600000|2022-03-23 12:30:00|3289.8|3283.3|3288.8|3282.8|3289.8|3283.8|3287.8|3282.3|1
1648038900000|2022-03-23 12:35:00|3289.3|3283.3|3289.8|3284.3|3290.3|3285.3|3288.8|3283.3|0
1648039200000|2022-03-23 12:40:00|3290.3|3284.8|3293.8|3288.3|3293.8|3288.3|3290.3|3284.8|0
1648039500000|2022-03-23 12:45:00|3293.3|3287.8|3290.8|3285.3|3293.3|3287.8|3290.8|3284.8|0
1648039800000|2022-03-23 12:50:00|3289.8|3284.8|3288.8|3282.8|3289.8|3284.8|3288.8|3282.8|0
1648040100000|2022-03-23 12:55:00|3288.3|3282.3|3287.8|3282.3|3288.3|3282.8|3285.8|3280.8|0
1648040400000|2022-03-23 13:00:00||3281.8||3281.8||3282.3||3281.8|0
1648040700000|2022-03-23 13:05:00|3287.3|3281.3|3282.8|3277.3|3287.3|3281.3|3282.8|3276.8|0
1648041000000|2022-03-23 13:10:00|3283.3|3276.8|3279.8|3273.8|3283.3|3276.8|3279.8|3273.8|0
1648041300000|2022-03-23 13:15:00|3280.3|3274.3|3278.8|3273.8|3280.8|3275.3|3277.8|3273.8|0
1648041600000|2022-03-23 13:20:00|3279.3|3274.3|3284.3|3278.3|3284.3|3278.3|3278.8|3274.3|0
1648041900000|2022-03-23 13:25:00|3284.8|3278.8|3284.8|3277.3|3284.8|3279.3|3284.8|3277.3|0
1648042200000|2022-03-23 13:30:00|3284.3|3276.8|3277.8|3271.8|3284.3|3277.3|3277.8|3270.3|1
1648042500000|2022-03-23 13:35:00|3278.3|3271.3|3274.8|3269.3|3278.8|3272.8|3274.8|3267.8|0
1648042800000|2022-03-23 13:40:00|3275.3|3268.8|3272.8|3265.3|3276.8|3271.3|3272.8|3265.3|0
1648043100000|2022-03-23 13:45:00|3272.3|3264.8|3267.8|3260.8|3272.3|3264.8|3267.8|3260.3|0
1648043400000|2022-03-23 13:50:00|3267.3|3260.3|3267.8|3262.8|3267.8|3262.8|3266.8|3259.3|0
1648043700000|2022-03-23 13:55:00|3268.3|3262.3|3275.3|3265.3|3275.3|3268.8|3268.3|3262.3|0
1648044000000|2022-03-23 14:00:00|3274.8|3265.8|3270.3|3264.8|3274.8|3267.3|3269.3|3260.8|0
1648044300000|2022-03-23 14:05:00|3270.8|3264.3|3274.8|3268.3|3276.8|3271.8|3270.8|3264.3|0
1648044600000|2022-03-23 14:10:00|3274.3|3267.8|3274.8|3269.3|3274.8|3269.3|3270.8|3263.8|0
1648044900000|2022-03-23 14:15:00|3275.3|3270.3|3282.8|3277.3|3282.8|3277.3|3275.3|3270.3|0
1648045200000|2022-03-23 14:20:00|3283.3|3277.8|3287.3|3282.3|3287.3|3282.3|3282.8|3276.3|0
1648045500000|2022-03-23 14:25:00|3286.8|3281.8|3282.8|3275.3|3286.8|3282.3|3282.8|3275.3|0
1648045800000|2022-03-23 14:30:00|3282.3|3274.8|3283.8|3277.8|3284.3|3278.3|3281.8|3274.8|0
1648046100000|2022-03-23 14:35:00|3282.8|3277.3|3282.8|3275.3|3282.8|3277.3|3281.8|3274.8|0
1648046400000|2022-03-23 14:40:00|3282.3|3274.8|3278.8|3271.3|3282.3|3276.3|3278.8|3270.8|0
1648046700000|2022-03-23 14:45:00|3278.3|3270.8|3271.8|3266.3|3278.3|3270.8|3267.3|3264.3|30
1648047000000|2022-03-23 14:50:00|3270.3|3265.8|3270.8|3262.8|3271.8|3266.3|3267.8|3262.8|1
1648047300000|2022-03-23 14:55:00|3270.3|3263.3|3274.3|3268.3|3274.3|3268.3|3269.8|3263.3|0
1648047600000|2022-03-23 15:00:00|3274.8|3268.8|3274.8|3267.3|3276.3|3270.8|3274.8|3267.3|0
1648047900000|2022-03-23 15:05:00|3275.3|3267.8|3275.8|3268.8|3277.8|3272.8|3275.3|3267.3|0
1648048200000|2022-03-23 15:10:00|3274.8|3268.3|3272.8|3266.3|3274.8|3268.3|3272.8|3265.3|0
1648048500000|2022-03-23 15:15:00|3273.3|3265.8|3274.3|3268.8|3274.3|3269.3|3272.8|3265.8|0
1648048800000|2022-03-23 15:20:00|3273.8|3269.3|3277.3|3270.3|3277.3|3270.8|3273.8|3268.8|0
1648049100000|2022-03-23 15:25:00|3276.8|3270.8|3273.8|3267.3|3276.8|3271.8|3273.8|3266.3|0
1648049400000|2022-03-23 15:30:00|3273.3|3267.8|3270.8|3263.8|3273.3|3268.3|3270.8|3263.8|0
1648049700000|2022-03-23 15:35:00|3271.3|3264.3|3273.3|3268.3|3273.3|3268.3|3271.3|3264.3|0
1648050000000|2022-03-23 15:40:00|3273.8|3268.8|3276.3|3271.3|3276.3|3271.3|3273.8|3267.8|0
1648050300000|2022-03-23 15:45:00|3275.8|3270.8|3274.8|3267.3|3276.3|3271.3|3274.8|3267.3|0
1648050600000|2022-03-23 15:50:00|3275.3|3267.8|3280.3|3275.3|3280.3|3275.3|3275.3|3267.8|0
1648050900000|2022-03-23 15:55:00|3280.8|3275.8|3278.8|3272.8|3282.3|3276.8|3278.8|3271.8|0
1648051200000|2022-03-23 16:00:00|3279.3|3273.3|3281.3|3273.8|3282.8|3276.8|3279.3|3272.8|0
1648051500000|2022-03-23 16:05:00|3280.8|3274.3|3273.3|3267.3|3280.8|3274.8|3273.3|3266.3|0
1648051800000|2022-03-23 16:10:00|3272.8|3266.8|3269.3|3263.3|3272.8|3267.3|3269.3|3261.8|2
1648052100000|2022-03-23 16:15:00|3269.8|3263.8|3272.3|3267.3|3272.3|3267.3|3269.8|3263.8|0
1648052400000|2022-03-23 16:20:00|3272.8|3267.8|3274.3|3266.8|3274.3|3269.3|3272.8|3266.8|0
1648052700000|2022-03-23 16:25:00|3271.8|3267.3|3276.8|3262.3|3276.8|3267.3|3270.8|3262.3|2
1648053000000|2022-03-23 16:30:00|3282.8|3261.3|3280.3|3263.3|3284.3|3264.8|3276.8|3259.8|2
1648053300000|2022-03-23 16:35:00|3280.8|3263.8|3282.8|3260.3|3290.3|3264.8|3280.3|3260.3|0
1648053600000|2022-03-23 16:40:00|3288.3|3260.8|3288.3|3259.3|3288.3|3261.3|3288.3|3259.3|0
1648053900000|2022-03-23 16:45:00|3287.3|3257.3|3283.3|3255.3|3287.3|3257.3|3283.3|3254.8|0
1648054200000|2022-03-23 16:50:00|3285.8||3285.8||3285.8||3285.8||0
1648054500000|2022-03-23 16:55:00||3251.8||3256.3||3256.3||3251.8|0
1648054800000|2022-03-23 17:00:00|3284.8|3252.3|3284.3|3255.8|3284.8|3256.8|3284.3|3252.3|0
1648055100000|2022-03-23 17:05:00||3256.3||3256.3||3256.3||3255.3|0
1648055400000|2022-03-23 17:10:00||3256.8||3255.8||3257.8||3255.3|0
1648055700000|2022-03-23 17:15:00||3253.3||3253.8||3253.8||3253.3|0
1648056300000|2022-03-23 17:25:00||3251.3||3251.3||3251.3||3251.3|0
1648056600000|2022-03-23 17:30:00||3251.8||3251.8||3251.8||3251.8|0
1648056900000|2022-03-23 17:35:00|3307.8||3283.8||3307.8||3283.8||0
1648057200000|2022-03-23 17:40:00|3307.8|3251.3|3283.3|3251.3|3307.8|3251.3|3283.3|3251.3|0
1648057500000|2022-03-23 17:45:00|3290.3||3282.8||3290.3||3282.8||0
1648058100000|2022-03-23 17:55:00|3289.8|3251.8|3288.3|3251.8|3295.3|3251.8|3288.3|3251.8|0
1648058400000|2022-03-23 18:00:00||3252.3||3253.3||3253.3||3252.3|0
1648058700000|2022-03-23 18:05:00|3295.3|3251.8|3280.3|3251.8|3295.3|3265.3|3280.3|3251.8|1
1648059300000|2022-03-23 18:15:00|||||||||2
1648059600000|2022-03-23 18:20:00|3307.8||3279.8||3307.8||3279.8||0
1648059900000|2022-03-23 18:25:00|3286.8||3286.3||3286.8||3286.3||0
1648061400000|2022-03-23 18:50:00|3307.8||3291.3||3307.8||3291.3||0
1648061700000|2022-03-23 18:55:00|3298.3||3290.8||3298.3||3290.8||0
1648062000000|2022-03-23 19:00:00|3297.8||3290.3||3297.8||3290.3||0
1648062300000|2022-03-23 19:05:00|3297.3||3289.3||3297.3||3289.3||0
1648062600000|2022-03-23 19:10:00|3296.3||3288.3||3307.8||3288.3||0
1648064400000|2022-03-23 19:40:00|3287.8||3287.8||3287.8||3287.8||0
1648064700000|2022-03-23 19:45:00|3294.8||3305.3||3305.3||3286.3||0
1648065000000|2022-03-23 19:50:00|3307.8||3303.8||3307.8||3303.8||0
1648065300000|2022-03-23 19:55:00|3307.8|3251.3|3303.3|3251.3|3307.8|3251.3|3303.3|3251.3|2
1648065600000|2022-03-23 20:00:00|3307.8||3307.8||3307.8||3302.8||0
1648068900000|2022-03-23 20:55:00|3308.3||3308.3||3308.3||3308.3||0
1648105200000|2022-03-24 07:00:00|3295.8|3252.3|3307.8|3251.8|3307.8|3252.3|3295.8|3251.8|0
1648107900000|2022-03-24 07:45:00|3306.8|3252.3|3297.3|3263.8|3306.8|3265.8|3296.8|3252.3|0
1648108200000|2022-03-24 07:50:00|3307.3|3251.8|3307.8|3251.8|3307.8|3253.8|3306.8|3251.8|0
1648108500000|2022-03-24 07:55:00|3307.3|3252.3|3305.3|3252.8|3307.8|3255.8|3298.8|3252.3|0
1648108800000|2022-03-24 08:00:00|3299.3|3253.3|3283.8|3277.8|3299.3|3278.8|3281.3|3253.3|0
1648109100000|2022-03-24 08:05:00|3283.3|3277.3|3283.3|3278.8|3288.3|3281.8|3280.8|3273.3|16
1648109400000|2022-03-24 08:10:00|3282.8|3278.3|3276.3|3267.8|3287.8|3282.3|3276.3|3267.8|20
1648109700000|2022-03-24 08:15:00|3274.8|3268.3|3278.3|3270.8|3278.8|3274.3|3273.8|3265.3|0
1648110000000|2022-03-24 08:20:00|3277.8|3269.8|3278.3|3273.3|3278.3|3273.8|3272.3|3263.8|0
1648110300000|2022-03-24 08:25:00|3278.8|3273.8|3282.3|3276.8|3282.3|3276.8|3278.3|3273.8|0
1648110600000|2022-03-24 08:30:00|3282.8|3277.3|3286.8|3278.3|3291.3|3285.8|3282.8|3277.3|4
1648110900000|2022-03-24 08:35:00|3289.8|3278.8|3291.3|3285.8|3292.8|3287.8|3288.8|3278.3|32
1648111200000|2022-03-24 08:40:00|3291.8|3286.3|3285.3|3277.3|3291.8|3286.8|3285.3|3276.8|0
1648111500000|2022-03-24 08:45:00|3284.3|3277.8|3280.3|3272.8|3284.3|3278.3|3280.3|3272.3|0
1648111800000|2022-03-24 08:50:00||3273.3||3271.8||3274.8||3271.3|0
1648112100000|2022-03-24 08:55:00|3279.8|3271.3|3276.3|3269.3|3279.8|3272.8|3276.3|3269.3|0
1648112400000|2022-03-24 09:00:00|3276.8|3269.8|3276.3|3270.8|3276.8|3271.8|3276.3|3269.3|0
1648112700000|2022-03-24 09:05:00|3276.8|3270.3|3276.3|3269.8|3276.8|3271.8|3276.3|3269.3|0
1648113000000|2022-03-24 09:10:00|3275.8|3269.3|3278.8|3273.3|3278.8|3273.3|3275.3|3269.3|0
1648113300000|2022-03-24 09:15:00|3278.3|3272.8|3278.3|3271.8|3278.3|3273.8|3278.3|3269.3|1
1648113600000|2022-03-24 09:20:00|3278.8|3272.3|3277.3|3269.8|3279.3|3273.8|3276.3|3268.8|0
1648113900000|2022-03-24 09:25:00|3277.8|3269.3|3274.3|3266.8|3277.8|3272.8|3274.3|3266.8|0
1648114200000|2022-03-24 09:30:00|3273.3|3267.3|3277.8|3272.3|3277.8|3272.8|3272.3|3264.3|0
1648114500000|2022-03-24 09:35:00|3277.3|3272.8|3277.3|3270.8|3277.3|3273.3|3277.3|3269.3|0
1648114800000|2022-03-24 09:40:00|3277.8|3271.3|3277.3|3272.3|3277.8|3273.3|3277.3|3269.8|0
1648115100000|2022-03-24 09:45:00|3277.8|3271.8|3278.3|3273.3|3278.8|3273.8|3277.8|3269.8|0
1648115400000|2022-03-24 09:50:00|3278.8|3273.8|3281.8|3273.3|3282.8|3274.3|3278.8|3271.8|0
1648115700000|2022-03-24 09:55:00|3282.3|3272.8|3278.3|3270.3|3282.8|3273.8|3278.3|3269.8|0
1648116000000|2022-03-24 10:00:00|3277.3|3269.8|3264.3|3257.3|3277.3|3270.3|3264.3|3256.8|0
1648116300000|2022-03-24 10:05:00|3264.8|3257.8|3266.3|3259.3|3266.3|3260.8|3264.8|3257.8|0
1648116600000|2022-03-24 10:10:00|3265.3|3258.8|3262.3|3253.8|3265.3|3259.8|3262.3|3253.8|0
1648116900000|2022-03-24 10:15:00|3261.8|3254.3|3261.3|3255.8|3261.8|3256.3|3261.3|3253.8|0
1648117200000|2022-03-24 10:20:00|3261.8|3256.3|3260.3|3254.3|3263.3|3258.3|3260.3|3252.3|0
1648117500000|2022-03-24 10:25:00||3254.8||3252.8||3255.3||3252.8|0
1648117800000|2022-03-24 10:30:00|3259.8|3252.3|3257.3|3251.8|3259.8|3252.8|3256.3|3251.3|3
1648118100000|2022-03-24 10:35:00|3257.8|3252.3|3257.3|3251.3|3259.3|3253.8|3257.3|3251.3|0
1648118400000|2022-03-24 10:40:00|3257.8|3251.8|3257.3|3251.3|3257.8|3252.8|3257.3|3251.3|0
1648118700000|2022-03-24 10:45:00|3256.8|3251.8|3256.3|3251.3|3256.8|3252.3|3256.3|3251.3|0
1648119000000|2022-03-24 10:50:00|3256.8|3251.8|3258.8|3252.8|3258.8|3253.3|3256.8|3251.3|0
1648119300000|2022-03-24 10:55:00|3259.3|3253.3|3260.3|3254.8|3260.3|3255.3|3259.3|3251.8|0
1648119600000|2022-03-24 11:00:00|3260.8|3255.3|3265.3|3259.8|3265.3|3260.3|3260.8|3254.8|0
1648119900000|2022-03-24 11:05:00|3265.8|3259.3|3275.3|3267.3|3276.8|3271.3|3265.3|3259.3|0
1648120200000|2022-03-24 11:10:00|3274.3|3267.8|3273.3|3265.3|3274.3|3269.8|3273.3|3265.3|0
1648120500000|2022-03-24 11:15:00|3272.8|3264.8|3272.3|3265.3|3272.8|3265.8|3272.3|3264.3|0
1648120800000|2022-03-24 11:20:00|3272.8|3265.8|3275.3|3270.3|3275.8|3270.3|3272.8|3265.3|0
1648121100000|2022-03-24 11:25:00|3275.8|3269.8|3276.3|3269.8|3276.3|3271.3|3275.8|3269.3|0
1648121400000|2022-03-24 11:30:00|3276.8|3270.3|3278.8|3272.8|3279.3|3274.8|3276.8|3270.3|0
1648121700000|2022-03-24 11:35:00|3279.3|3273.3|3280.3|3273.8|3280.8|3275.8|3279.3|3272.8|0
1648122000000|2022-03-24 11:40:00|3279.3|3270.3|3272.3|3266.3|3279.3|3270.3|3269.8|3257.3|0
1648122300000|2022-03-24 11:45:00|3271.8|3266.8|3275.8|3270.3|3275.8|3270.8|3271.8|3265.8|0
1648122600000|2022-03-24 11:50:00|3276.3|3270.8|3275.8|3268.8|3278.3|3273.3|3275.8|3267.8|0
1648122900000|2022-03-24 11:55:00|3276.3|3269.3|3277.8|3271.8|3277.8|3272.3|3275.8|3269.3|0
1648123200000|2022-03-24 12:00:00|3281.3|3270.3|3279.3|3272.8|3282.3|3273.3|3279.3|3270.3|0
1648123500000|2022-03-24 12:05:00||3273.3||3272.3||3273.8||3271.3|0
1648123800000|2022-03-24 12:10:00|3278.8|3271.8|3276.3|3269.3|3278.8|3272.3|3276.3|3268.3|0
1648124100000|2022-03-24 12:15:00|3275.3|3268.8|3274.3|3266.3|3275.3|3268.8|3274.3|3265.8|0
1648124400000|2022-03-24 12:20:00|3273.3|3265.8|3272.3|3264.8|3273.3|3266.8|3272.3|3264.8|0
1648124700000|2022-03-24 12:25:00|3272.8|3265.3|3272.8|3262.3|3272.8|3266.3|3272.8|3262.3|0
1648125000000|2022-03-24 12:30:00|3272.3|3262.8|3269.3|3261.3|3272.3|3265.3|3269.3|3261.3|0
1648125300000|2022-03-24 12:35:00|3268.8|3261.8|3268.3|3261.8|3268.8|3262.3|3268.3|3260.3|0
1648125600000|2022-03-24 12:40:00|3268.8|3262.3|3272.3|3266.3|3272.3|3266.8|3268.8|3262.3|0
1648125900000|2022-03-24 12:45:00|3271.8|3265.8|3271.3|3264.3|3271.8|3266.3|3271.3|3263.3|0
1648126200000|2022-03-24 12:50:00||3263.8||3263.8||3263.8||3262.8|0
1648126500000|2022-03-24 12:55:00|3270.3|3264.3|3270.3|3261.8|3270.3|3264.8|3270.3|3261.8|0
1648126800000|2022-03-24 13:00:00|3269.8|3262.3|3269.3|3262.3|3269.8|3263.8|3269.3|3261.3|0
1648127100000|2022-03-24 13:05:00|3269.8|3262.8|3271.3|3265.3|3271.3|3266.3|3269.8|3262.3|0
1648127400000|2022-03-24 13:10:00|3270.3|3264.8|3268.3|3260.3|3270.3|3265.3|3268.3|3260.3|0
1648127700000|2022-03-24 13:15:00|3267.8|3260.8|3267.3|3259.8|3267.8|3261.8|3267.3|3259.8|0
1648128000000|2022-03-24 13:20:00||3260.3||3259.8||3260.8||3259.3|0
1648128300000|2022-03-24 13:25:00|3266.8|3259.3|3265.3|3257.3|3266.8|3259.3|3265.3|3257.3|0
1648128600000|2022-03-24 13:30:00|3264.8|3257.8|3264.3|3258.8|3264.8|3259.3|3263.3|3255.8|0
1648128900000|2022-03-24 13:35:00|3264.8|3258.3|3266.3|3259.8|3266.8|3261.3|3264.3|3257.3|0
1648129200000|2022-03-24 13:40:00|3266.8|3259.3|3269.8|3259.8|3271.3|3266.3|3266.8|3259.3|0
1648129500000|2022-03-24 13:45:00|3270.3|3260.3|3258.3|3249.8|3270.8|3261.8|3258.3|3249.8|0
1648129800000|2022-03-24 13:50:00|3257.8|3249.3|3256.3|3249.8|3258.8|3252.8|3255.3|3247.8|0
1648130100000|2022-03-24 13:55:00|3256.8|3250.3|3256.3|3248.3|3257.8|3252.8|3256.3|3248.3|0
1648130400000|2022-03-24 14:00:00|3256.8|3248.8|3260.3|3254.3|3260.8|3256.3|3256.8|3248.8|0
1648130700000|2022-03-24 14:05:00|3260.8|3254.8|3261.3|3254.3|3264.3|3258.8|3260.8|3252.8|0
1648131000000|2022-03-24 14:10:00|3260.8|3253.8|3258.3|3252.8|3260.8|3256.3|3258.3|3250.8|3
1648131300000|2022-03-24 14:15:00|3257.8|3252.3|3255.3|3248.3|3257.8|3252.8|3255.3|3246.8|0
1648131600000|2022-03-24 14:20:00|3254.3|3247.8|3249.3|3241.8|3254.3|3247.8|3249.3|3241.3|0
1648131900000|2022-03-24 14:25:00|3249.8|3242.3|3252.3|3246.3|3252.8|3247.3|3249.3|3242.3|0
1648132200000|2022-03-24 14:30:00|3252.8|3245.8|3255.3|3248.3|3255.3|3249.8|3252.3|3244.8|0
1648132500000|2022-03-24 14:35:00|3254.8|3248.8|3254.3|3247.3|3254.8|3249.8|3254.3|3245.8|0
1648132800000|2022-03-24 14:40:00|3253.8|3247.8|3254.8|3249.3|3254.8|3249.3|3253.3|3245.8|0
1648133100000|2022-03-24 14:45:00|3255.3|3249.8|3256.3|3248.3|3257.8|3252.8|3255.3|3247.8|0
1648133400000|2022-03-24 14:50:00|3255.3|3247.8|3253.3|3247.8|3255.3|3248.8|3252.3|3244.3|0
1648133700000|2022-03-24 14:55:00|3252.8|3248.3|3252.3|3245.3|3252.8|3248.8|3252.3|3243.8|0
1648134000000|2022-03-24 15:00:00|3252.8|3244.8|3254.3|3247.8|3264.8|3254.3|3252.3|3244.8|0
1648134300000|2022-03-24 15:05:00|3253.8|3248.8|3256.8|3250.8|3259.8|3254.3|3253.8|3248.3|0
1648134600000|2022-03-24 15:10:00|3257.3|3251.3|3261.8|3256.3|3261.8|3256.3|3256.8|3249.3|0
1648134900000|2022-03-24 15:15:00|3262.3|3256.8|3264.8|3259.8|3264.8|3259.8|3262.3|3254.8|0
1648135200000|2022-03-24 15:20:00|3265.3|3259.3|3269.3|3264.3|3269.8|3264.8|3265.3|3259.3|0
1648135500000|2022-03-24 15:25:00|3269.8|3263.8|3275.3|3267.3|3275.8|3270.3|3269.8|3263.3|0
1648135800000|2022-03-24 15:30:00|3275.8|3267.8|3274.3|3266.3|3275.8|3270.3|3274.3|3266.3|3
1648136100000|2022-03-24 15:35:00|3274.8|3266.8|3275.3|3269.3|3275.8|3270.8|3274.8|3266.8|0
1648136400000|2022-03-24 15:40:00||3268.8||3269.3||3269.8||3267.3|0
1648136700000|2022-03-24 15:45:00|3274.8|3268.8|3274.3|3266.8|3274.8|3269.3|3274.3|3266.8|0
1648137000000|2022-03-24 15:50:00|3273.8|3266.3|3271.3|3262.8|3273.8|3266.3|3271.3|3262.8|0
1648137300000|2022-03-24 15:55:00|3270.8|3262.3|3267.3|3259.3|3270.8|3262.8|3267.3|3259.3|0
1648137600000|2022-03-24 16:00:00|3266.8|3258.8|3261.3|3253.3|3266.8|3259.8|3261.3|3252.3|0
1648137900000|2022-03-24 16:05:00|3260.3|3252.8|3261.3|3255.8|3261.8|3256.8|3259.3|3250.8|0
1648138200000|2022-03-24 16:10:00|3261.8|3256.3|3264.3|3257.3|3264.3|3258.3|3261.3|3255.8|0
1648138500000|2022-03-24 16:15:00|3264.8|3257.8|3266.3|3259.8|3266.3|3260.3|3264.8|3257.8|0
1648138800000|2022-03-24 16:20:00|3266.8|3260.3|3266.3|3260.8|3266.8|3261.8|3266.3|3260.3|0
1648139100000|2022-03-24 16:25:00|3266.8|3260.3|3274.3|3257.8|3275.8|3260.3|3266.3|3257.8|0
1648139400000|2022-03-24 16:30:00|3273.8|3257.3|3267.8|3250.3|3273.8|3257.3|3265.8|3247.8|0
1648139700000|2022-03-24 16:35:00|3268.8|3249.8|3273.3|3249.3|3273.3|3253.8|3265.8|3246.3|0
1648140000000|2022-03-24 16:40:00|3275.8|3246.8|3275.8|3248.8|3275.8|3249.8|3275.8|3246.8|0
1648140600000|2022-03-24 16:50:00|3278.3||3278.3||3278.3||3278.3||0
1648141200000|2022-03-24 17:00:00|3280.8||3278.3||3280.8||3278.3||0
1648142100000|2022-03-24 17:15:00|3280.8||3280.8||3280.8||3280.8||0
1648142400000|2022-03-24 17:20:00|3287.3|3231.8|3287.8|3249.3|3287.8|3249.3|3287.3|3231.8|0
1648142700000|2022-03-24 17:25:00||3242.3||3249.8||3249.8||3242.3|0
1648143600000|2022-03-24 17:40:00||3242.8||3250.3||3250.3||3242.8|0
1648143900000|2022-03-24 17:45:00||3231.8||3251.8||3251.8||3231.8|0
1648144800000|2022-03-24 18:00:00||3244.8||3252.3||3252.3||3244.8|0
1648145100000|2022-03-24 18:05:00||3245.3||3252.8||3252.8||3245.3|0
1648145700000|2022-03-24 18:15:00||3231.8||3253.3||3253.3||3231.8|0
1648146300000|2022-03-24 18:25:00||3231.8||3253.8||3253.8||3231.8|0
1648146900000|2022-03-24 18:35:00||3252.3||3252.3||3252.3||3252.3|0
1648147500000|2022-03-24 18:45:00||3245.8||3247.3||3247.3||3239.8|0
1648147800000|2022-03-24 18:50:00||3231.8||3247.8||3247.8||3231.8|0
1648148400000|2022-03-24 19:00:00||3231.8||3248.8||3248.8||3231.8|0
1648149300000|2022-03-24 19:15:00||3241.8||3249.8||3249.8||3231.8|0
1648149600000|2022-03-24 19:20:00||3242.8||3251.8||3251.8||3231.8|0
1648149900000|2022-03-24 19:25:00||3244.8||3252.3||3252.3||3244.8|0
1648150500000|2022-03-24 19:35:00||3231.8||3252.8||3252.8||3231.8|0
1648150800000|2022-03-24 19:40:00||3253.3||3253.3||3253.3||3253.3|0
1648151100000|2022-03-24 19:45:00||3231.8||3235.3||3253.8||3231.8|0
1648151400000|2022-03-24 19:50:00||3231.8||3236.8||3236.8||3231.8|0
1648151700000|2022-03-24 19:55:00||3231.8||3237.8||3237.8||3231.8|0
1648152000000|2022-03-24 20:00:00||3259.3||3259.3||3259.3||3259.3|2
1648153200000|2022-03-24 20:20:00||3231.8||3231.8||3231.8||3231.8|0
1648154700000|2022-03-24 20:45:00||3232.3||3231.8||3233.3||3231.8|0
1648155300000|2022-03-24 20:55:00|3288.3|3231.3|3288.3|3231.3|3288.3|3231.3|3288.3|3231.3|0
1648191600000|2022-03-25 07:00:00|3288.3|3243.8|3287.8|3231.3|3288.3|3245.3|3287.8|3231.3|0
1648192500000|2022-03-25 07:15:00|3287.3|3231.8|3286.8|3231.8|3287.3|3231.8|3286.8|3231.8|0
1648193400000|2022-03-25 07:30:00||3232.3||3232.3||3232.3||3232.3|0
1648194300000|2022-03-25 07:45:00|3287.8||3287.8||3287.8||3287.8||0
1648194900000|2022-03-25 07:55:00|3287.3|3232.8|3272.8|3255.8|3287.8|3255.8|3270.8|3232.8|0
1648195200000|2022-03-25 08:00:00|3283.8|3256.3|3278.3|3268.3|3283.8|3269.3|3270.8|3246.3|0
1648195500000|2022-03-25 08:05:00|3276.3|3267.8|3270.3|3265.3|3279.3|3274.3|3269.3|3263.8|0
1648195800000|2022-03-25 08:10:00|3270.8|3264.8|3253.3|3248.3|3270.8|3264.8|3253.3|3248.3|0
1648196100000|2022-03-25 08:15:00|3253.8|3248.8|3244.8|3239.3|3258.8|3253.8|3244.8|3239.3|0
1648196400000|2022-03-25 08:20:00|3245.3|3238.8|3249.8|3244.3|3249.8|3244.3|3244.8|3238.3|2
1648196700000|2022-03-25 08:25:00|3250.3|3244.8|3254.3|3248.3|3254.3|3249.3|3250.3|3243.8|0
1648197000000|2022-03-25 08:30:00|3254.8|3247.8|3262.3|3255.3|3262.3|3255.3|3254.8|3246.8|0
1648197300000|2022-03-25 08:35:00|3262.8|3255.8|3266.3|3259.8|3266.8|3260.8|3262.8|3255.8|0
1648197600000|2022-03-25 08:40:00|3266.8|3261.8|3271.8|3265.3|3272.3|3267.3|3266.8|3261.3|0
1648197900000|2022-03-25 08:45:00|3272.3|3265.8|3275.3|3270.3|3275.8|3270.8|3271.8|3264.3|0
1648198200000|2022-03-25 08:50:00|3275.8|3270.8|3280.8|3275.8|3280.8|3275.8|3275.8|3270.8|0
1648198500000|2022-03-25 08:55:00|3281.3|3276.3|3282.3|3276.8|3282.3|3277.3|3281.3|3274.3|0
1648198800000|2022-03-25 09:00:00|3281.8|3277.3|3283.3|3277.3|3288.8|3280.3|3281.8|3274.3|0
1648199100000|2022-03-25 09:05:00|3283.8|3277.8|3286.3|3280.8|3286.3|3281.3|3283.3|3277.8|0
1648199400000|2022-03-25 09:10:00|3286.8|3281.3|3287.3|3281.3|3288.3|3283.3|3286.8|3279.8|0
1648199700000|2022-03-25 09:15:00|3287.8|3281.8|3288.8|3281.8|3288.8|3282.3|3287.8|3281.8|0
1648200000000|2022-03-25 09:20:00|3295.3|3282.3|3291.8|3284.8|3307.8|3287.3|3291.8|3263.3|1
1648200300000|2022-03-25 09:25:00||3285.3||3285.3||3286.3||3283.8|0
1648200600000|2022-03-25 09:30:00|3292.3|3284.8|3293.8|3285.3|3298.8|3290.8|3292.3|3283.8|0
1648200900000|2022-03-25 09:35:00|3294.3|3284.8|3294.3|3288.8|3294.3|3289.3|3293.3|3283.3|0
1648201200000|2022-03-25 09:40:00|3294.8|3289.3|3296.8|3290.8|3297.3|3291.8|3294.8|3288.8|0
1648201500000|2022-03-25 09:45:00|3297.3|3291.3|3301.3|3295.3|3301.8|3296.8|3297.3|3290.8|0
1648201800000|2022-03-25 09:50:00|3301.8|3295.8|3306.8|3300.3|3307.3|3302.3|3301.8|3295.3|0
1648202100000|2022-03-25 09:55:00|3307.3|3299.8|3306.8|3301.3|3307.3|3302.3|3306.8|3298.3|0
1648202400000|2022-03-25 10:00:00|3307.3|3301.8|3307.8|3299.8|3308.3|3303.3|3306.8|3299.8|0
1648202700000|2022-03-25 10:05:00|3307.3|3300.3|3305.8|3297.3|3307.3|3301.3|3305.8|3297.3|0
1648203000000|2022-03-25 10:10:00|3305.3|3297.8|3303.8|3296.3|3305.3|3299.3|3303.8|3296.3|0
1648203300000|2022-03-25 10:15:00|3304.3|3296.8|3304.8|3296.3|3304.8|3299.8|3304.3|3296.3|0
1648203600000|2022-03-25 10:20:00|3305.3|3296.8|3306.8|3300.3|3306.8|3301.8|3305.3|3296.8|0
1648203900000|2022-03-25 10:25:00|3307.3|3300.8|3308.3|3304.8|3308.3|3304.8|3307.3|3300.8|0
1648204200000|2022-03-25 10:30:00|3307.8|3304.3|3307.8|3301.8|3308.3|3304.8|3307.8|3301.3|0
1648204500000|2022-03-25 10:35:00|3308.3|3301.3|3308.3|3299.8|3308.3|3302.3|3308.3|3299.8|0
1648204800000|2022-03-25 10:40:00|3307.8|3300.8|3307.8|3299.8|3307.8|3302.3|3307.8|3299.3|0
1648205100000|2022-03-25 10:45:00|3307.3|3300.3|3305.8|3298.3|3307.3|3300.8|3305.8|3298.3|0
1648205400000|2022-03-25 10:50:00|3308.3|3298.8|3307.8|3301.3|3308.3|3302.3|3307.8|3298.3|0
1648205700000|2022-03-25 10:55:00|3308.3|3301.8|3310.3|3305.3|3310.3|3305.3|3308.3|3301.3|0
1648206000000|2022-03-25 11:00:00|3309.8|3304.8|3309.8|3303.3|3309.8|3304.8|3309.8|3302.8|0
1648206300000|2022-03-25 11:05:00||3302.8||3302.3||3303.8||3301.8|0
1648206600000|2022-03-25 11:10:00||3302.8||3301.8||3303.8||3301.3|2
1648206900000|2022-03-25 11:15:00|3310.3|3302.3|3311.3|3305.8|3311.3|3307.3|3310.3|3301.8|0
1648207200000|2022-03-25 11:20:00|3313.8|3306.3|3319.8|3312.3|3320.3|3314.3|3313.8|3306.3|1
1648207500000|2022-03-25 11:25:00|3321.3|3311.8|3320.8|3312.8|3326.3|3313.3|3320.8|3295.3|0
1648207800000|2022-03-25 11:30:00||3313.3||3312.8||3313.3||3312.8|0
1648208100000|2022-03-25 11:35:00|3320.3|3313.3|3319.8|3313.8|3320.3|3314.3|3319.8|3312.3|0
1648208400000|2022-03-25 11:40:00|3320.3|3314.3|3319.8|3313.8|3320.3|3315.3|3319.8|3312.3|0
1648208700000|2022-03-25 11:45:00||3314.3||3312.8||3314.8||3312.8|0
1648209000000|2022-03-25 11:50:00||3313.3||3314.3||3314.8||3312.3|0
1648209300000|2022-03-25 11:55:00|3320.3|3316.3|3321.3|3314.8|3321.8|3317.3|3320.3|3313.3|5
1648209600000|2022-03-25 12:00:00|3323.3|3311.3|3321.3|3313.3|3323.3|3314.8|3321.3|3309.8|1
1648209900000|2022-03-25 12:05:00|3320.8|3313.8|3320.3|3312.8|3320.8|3314.8|3320.3|3312.8|0
1648210200000|2022-03-25 12:10:00|3319.8|3313.3|3319.3|3311.8|3319.8|3313.8|3319.3|3311.3|0
1648210500000|2022-03-25 12:15:00|3319.8|3312.3|3320.3|3313.8|3320.3|3314.3|3319.8|3312.3|0
1648210800000|2022-03-25 12:20:00|3320.8|3314.3|3322.8|3315.8|3323.3|3316.8|3320.8|3314.3|0
1648211100000|2022-03-25 12:25:00|3321.8|3316.3|3321.8|3313.8|3321.8|3316.3|3321.8|3313.8|0
1648211400000|2022-03-25 12:30:00|3320.8|3314.3|3319.8|3312.8|3320.8|3314.3|3319.8|3312.3|0
1648211700000|2022-03-25 12:35:00|3319.3|3312.3|3316.8|3308.8|3319.3|3313.8|3316.8|3308.8|0
1648212000000|2022-03-25 12:40:00|3315.8|3309.3|3315.8|3308.8|3315.8|3311.3|3315.8|3308.3|0
1648212300000|2022-03-25 12:45:00||3308.3||3309.3||3309.8||3307.8|0
1648212600000|2022-03-25 12:50:00|3316.3|3309.8|3316.8|3309.8|3316.8|3309.8|3316.3|3309.3|0
1648212900000|2022-03-25 12:55:00||3310.3||3311.8||3311.8||3309.8|0
1648213200000|2022-03-25 13:00:00|3317.3|3311.3|3317.8|3311.3|3317.8|3313.3|3316.8|3310.8|0
1648213500000|2022-03-25 13:05:00|3318.3|3311.8|3319.8|3312.8|3319.8|3314.3|3318.3|3311.8|0
1648213800000|2022-03-25 13:10:00|3319.3|3312.3|3317.8|3310.3|3319.3|3313.3|3317.8|3309.8|0
1648214100000|2022-03-25 13:15:00|3317.3|3310.8|3316.8|3309.8|3317.3|3311.3|3316.8|3308.3|0
1648214400000|2022-03-25 13:20:00|3316.3|3310.3|3313.8|3306.3|3316.3|3310.3|3313.8|3305.8|0
1648214700000|2022-03-25 13:25:00|3312.8|3305.8|3309.8|3303.3|3312.8|3306.3|3309.8|3301.8|0
1648215000000|2022-03-25 13:30:00|3309.3|3302.8|3297.8|3289.8|3309.3|3303.3|3297.8|3289.8|0
1648215300000|2022-03-25 13:35:00|3297.3|3289.3|3287.8|3281.3|3297.3|3290.8|3287.8|3281.3|0
1648215600000|2022-03-25 13:40:00|3287.3|3281.8|3287.3|3281.8|3287.8|3282.3|3285.8|3278.3|1
1648215900000|2022-03-25 13:45:00|3287.8|3282.3|3294.3|3286.8|3294.8|3289.8|3287.8|3281.8|0
1648216200000|2022-03-25 13:50:00|3293.8|3286.3|3288.3|3282.3|3293.8|3286.3|3288.3|3279.8|0
1648216500000|2022-03-25 13:55:00|3287.3|3282.8|3290.3|3280.3|3290.3|3282.8|3286.3|3278.3|0
1648216800000|2022-03-25 14:00:00|3290.8|3280.8|3285.8|3280.8|3291.3|3282.3|3285.8|3277.8|0
1648217100000|2022-03-25 14:05:00|3286.3|3281.3|3290.8|3285.3|3290.8|3285.8|3285.8|3277.8|0
1648217400000|2022-03-25 14:10:00|3290.3|3284.8|3291.3|3285.3|3291.8|3286.8|3290.3|3283.8|9
1648217700000|2022-03-25 14:15:00|3290.8|3281.8|3286.3|3280.3|3290.8|3281.8|3286.3|3279.8|10
1648218000000|2022-03-25 14:20:00|3286.8|3280.8|3288.3|3282.3|3288.8|3282.8|3286.3|3279.3|0
1648218300000|2022-03-25 14:25:00|3288.8|3282.8|3288.3|3282.8|3288.8|3283.3|3288.3|3281.3|0
1648218600000|2022-03-25 14:30:00|3288.8|3283.3|3293.3|3287.8|3293.3|3287.8|3288.8|3283.3|0
1648218900000|2022-03-25 14:35:00|3294.3|3288.3|3298.3|3290.8|3298.8|3293.8|3294.3|3288.3|0
1648219200000|2022-03-25 14:40:00|3297.8|3290.3|3298.8|3292.8|3299.3|3293.8|3296.3|3289.3|0
1648219500000|2022-03-25 14:45:00|3299.3|3292.3|3299.3|3292.3|3301.8|3296.8|3299.3|3292.3|0
1648219800000|2022-03-25 14:50:00|3298.8|3291.8|3291.3|3287.3|3298.8|3291.8|3291.3|3287.3|0
1648220100000|2022-03-25 14:55:00|3290.8|3285.3|3289.3|3284.3|3290.8|3285.3|3289.3|3281.8|5
1648220400000|2022-03-25 15:00:00|3288.8|3285.3|3280.3|3274.3|3288.8|3285.3|3280.3|3273.8|16
1648220700000|2022-03-25 15:05:00|3280.8|3273.8|3271.3|3264.8|3280.8|3273.8|3271.3|3264.8|8
1648221000000|2022-03-25 15:10:00|3270.8|3265.3|3269.8|3263.8|3270.8|3265.3|3268.3|3262.3|0
1648221300000|2022-03-25 15:15:00|3269.3|3264.3|3269.3|3262.8|3272.8|3266.8|3269.3|3262.8|0
1648221600000|2022-03-25 15:20:00|3268.8|3262.3|3261.3|3254.8|3268.8|3262.8|3261.3|3254.8|1
1648221900000|2022-03-25 15:25:00|3260.8|3255.3|3260.8|3250.3|3269.3|3255.3|3255.3|3232.8|0
1648222200000|2022-03-25 15:30:00|3261.3|3250.8|3263.3|3256.3|3264.8|3259.3|3260.8|3250.8|0
1648222500000|2022-03-25 15:35:00|3262.8|3256.8|3262.3|3255.3|3263.8|3257.3|3262.3|3255.3|0
1648222800000|2022-03-25 15:40:00|3261.8|3254.8|3269.8|3263.3|3269.8|3263.3|3261.3|3254.8|0
1648223100000|2022-03-25 15:45:00|3270.3|3263.8|3266.8|3260.8|3270.3|3264.3|3266.8|3260.3|2
1648223400000|2022-03-25 15:50:00|3267.3|3260.3|3265.8|3259.3|3267.3|3261.3|3265.8|3258.8|0
1648223700000|2022-03-25 15:55:00|3265.3|3258.8|3263.8|3257.3|3265.3|3258.8|3260.3|3254.3|0
1648224000000|2022-03-25 16:00:00|3263.3|3257.8|3263.8|3257.3|3263.8|3258.3|3261.8|3255.8|10
1648224300000|2022-03-25 16:05:00|3264.3|3257.8|3267.8|3257.3|3267.8|3261.3|3262.8|3255.8|23
1648224600000|2022-03-25 16:10:00|3268.3|3257.8|3268.8|3262.8|3269.3|3262.8|3266.8|3257.8|0
1648224900000|2022-03-25 16:15:00|3269.3|3262.3|3269.8|3263.8|3270.3|3263.8|3264.3|3261.8|13
1648225200000|2022-03-25 16:20:00|3270.3|3263.3|3268.3|3261.8|3270.3|3263.8|3267.8|3261.8|0
1648225500000|2022-03-25 16:25:00|3268.8|3261.3|3276.3|3257.3|3276.3|3261.3|3266.8|3257.3|4
1648225800000|2022-03-25 16:30:00|3275.8|3258.3|3274.8|3253.3|3275.8|3258.3|3270.3|3249.3|0
1648226100000|2022-03-25 16:35:00|3274.3|3252.8|3267.3|3248.3|3274.3|3253.3|3265.8|3246.3|0
1648226400000|2022-03-25 16:40:00|3266.8|3245.3|3271.3|3245.8|3271.3|3245.8|3266.8|3243.3|0
1648226700000|2022-03-25 16:45:00|3273.3|3247.3|3273.3|3247.8|3273.3|3266.3|3273.3|3247.3|5
1648227000000|2022-03-25 16:50:00|3275.8|3248.8|3273.3|3247.8|3275.8|3250.3|3273.3|3247.8|0
1648227300000|2022-03-25 16:55:00|3275.8|3249.3|3275.8|3250.8|3275.8|3250.8|3275.8|3249.3|0
1648227900000|2022-03-25 17:05:00|3278.3||3278.3||3278.3||3278.3||0
1648228200000|2022-03-25 17:10:00|3277.3||3275.8||3277.3||3275.8||0
1648228500000|2022-03-25 17:15:00|3278.3|3251.8|3280.8|3256.3|3280.8|3256.3|3278.3|3251.8|0
1648228800000|2022-03-25 17:20:00|3279.8|3253.3|3288.8|3253.8|3288.8|3253.8|3278.3|3246.3|0
1648229400000|2022-03-25 17:30:00||3231.8||3254.3||3254.3||3231.8|0
1648230000000|2022-03-25 17:40:00||3231.8||3254.8||3254.8||3231.8|0
1648230900000|2022-03-25 17:55:00|3289.3||3289.3||3289.3||3289.3||0
1648231200000|2022-03-25 18:00:00|3288.8||3289.3||3289.3||3288.8||0
1648231800000|2022-03-25 18:10:00|3288.8||3288.8||3288.8||3288.8||0
1648232400000|2022-03-25 18:20:00||3247.3||3255.3||3255.3||3247.3|0
1648233000000|2022-03-25 18:30:00|3289.3||3289.3||3289.3||3289.3||0
1648233600000|2022-03-25 18:40:00|3288.8|3247.8|3289.3|3255.8|3289.3|3255.8|3288.8|3247.8|0
1648233900000|2022-03-25 18:45:00||3231.8||3256.3||3256.3||3231.8|0
1648234200000|2022-03-25 18:50:00||3248.8||3256.8||3256.8||3248.8|0
1648234500000|2022-03-25 18:55:00||3231.8||3257.3||3257.3||3231.8|0
1648234800000|2022-03-25 19:00:00|3288.8|3231.8|3288.8|3258.3|3288.8|3258.3|3288.8|3231.8|0
1648235400000|2022-03-25 19:10:00||3250.8||3258.8||3258.8||3250.8|0
1648235700000|2022-03-25 19:15:00||3251.3||3259.3||3259.3||3251.3|0
1648236600000|2022-03-25 19:30:00||3251.8||3259.8||3259.8||3251.8|0
1648236900000|2022-03-25 19:35:00||3253.3||3253.3||3253.3||3253.3|0
1648237200000|2022-03-25 19:40:00||3231.8||3253.8||3253.8||3231.8|0
1648237500000|2022-03-25 19:45:00||3246.3||3240.3||3246.3||3240.3|0
1648237800000|2022-03-25 19:50:00|3289.3|3233.3|3289.3|3240.8|3289.3|3240.8|3289.3|3233.3|0
1648238100000|2022-03-25 19:55:00||3231.8||3241.3||3241.3||3231.8|0
1648241700000|2022-03-25 20:55:00||3233.8||3231.3||3233.8||3231.3|0
1648447200000|2022-03-28 06:00:00|3294.3|3241.8|3332.3|3232.3|3332.3|3243.3|3292.3|3231.8|0
1648449900000|2022-03-28 06:45:00|3305.3|3241.8|3289.3|3241.3|3305.3|3258.3|3288.8|3241.3|0
1648450200000|2022-03-28 06:50:00|3310.8|3236.8|3322.3|3241.8|3332.3|3250.3|3305.3|3232.3|0
1648450500000|2022-03-28 06:55:00|3331.8|3248.3|3294.3|3248.3|3331.8|3248.3|3294.3|3248.3|0
1648450800000|2022-03-28 07:00:00|3293.8|3248.8|3293.3|3281.3|3307.3|3281.3|3288.3|3248.8|0
1648451100000|2022-03-28 07:05:00|3304.3|3281.8|3298.8|3289.3|3321.8|3295.8|3293.8|3281.8|0
1648451400000|2022-03-28 07:10:00|3298.3|3289.8|3289.3|3278.3|3299.3|3289.8|3285.3|3275.3|0
1648451700000|2022-03-28 07:15:00|3288.8|3279.3|3285.3|3275.3|3289.8|3280.3|3284.3|3274.3|0
1648452000000|2022-03-28 07:20:00|3284.8|3274.3|3287.3|3277.3|3287.8|3277.3|3278.3|3268.8|0
1648452300000|2022-03-28 07:25:00|3288.3|3277.8|3294.8|3286.3|3295.3|3286.3|3286.3|3275.8|0
1648452600000|2022-03-28 07:30:00|3293.8|3285.3|3297.3|3288.3|3298.3|3289.8|3293.8|3285.3|0
1648452900000|2022-03-28 07:35:00|3297.8|3288.8|3295.3|3286.8|3299.3|3290.3|3294.3|3284.8|0
1648453200000|2022-03-28 07:40:00|3294.8|3286.3|3291.3|3285.8|3294.8|3286.8|3290.3|3282.8|0
1648453500000|2022-03-28 07:45:00|3291.8|3285.3|3290.3|3285.3|3292.3|3285.8|3288.8|3283.8|0
1648453800000|2022-03-28 07:50:00|3290.8|3284.8|3288.8|3283.8|3291.8|3285.3|3288.3|3283.3|0
1648454100000|2022-03-28 07:55:00|3288.3|3283.3|3288.3|3282.8|3289.3|3283.3|3287.3|3282.3|0
1648454400000|2022-03-28 08:00:00|3287.8|3282.3|3283.3|3278.3|3288.3|3282.3|3283.3|3278.3|0
1648454700000|2022-03-28 08:05:00|3283.8|3277.8|3273.3|3267.8|3283.8|3277.8|3272.3|3267.3|0
1648455000000|2022-03-28 08:10:00|3272.8|3267.3|3268.3|3261.8|3273.8|3267.3|3266.8|3261.3|0
1648455300000|2022-03-28 08:15:00|3268.8|3262.3|3273.3|3267.8|3273.8|3267.8|3268.8|3262.3|0
1648455600000|2022-03-28 08:20:00|3272.8|3267.3|3274.8|3269.8|3274.8|3269.8|3270.3|3265.3|0
1648455900000|2022-03-28 08:25:00||3270.3||3269.8||3270.8||3269.8|0
1648456200000|2022-03-28 08:30:00|3274.3|3269.3|3270.8|3265.8|3274.8|3269.3|3270.8|3265.8|0
1648456500000|2022-03-28 08:35:00|3270.3|3265.3|3271.3|3267.8|3273.3|3267.8|3269.8|3265.3|0
1648456800000|2022-03-28 08:40:00|3274.3|3268.3|3273.8|3267.8|3275.3|3268.8|3273.3|3267.3|7
1648457100000|2022-03-28 08:45:00|3273.3|3268.3|3273.3|3267.8|3274.3|3268.8|3272.8|3267.3|0
1648457400000|2022-03-28 08:50:00|3272.8|3267.3|3273.8|3268.8|3273.8|3268.8|3270.8|3267.3|0
1648457700000|2022-03-28 08:55:00|3274.3|3269.8|3277.8|3272.8|3280.3|3273.8|3274.3|3269.8|0
1648458000000|2022-03-28 09:00:00|3278.3|3272.3|3275.8|3270.3|3278.8|3272.8|3275.8|3270.3|0
1648458300000|2022-03-28 09:05:00|3274.8|3270.8|3272.8|3267.8|3275.3|3270.8|3271.8|3267.3|0
1648458600000|2022-03-28 09:10:00|3273.3|3267.3|3272.3|3267.3|3273.3|3267.8|3272.3|3267.3|0
1648458900000|2022-03-28 09:15:00|3272.8||3271.3||3272.8||3269.8||0
1648459200000|2022-03-28 09:20:00|3271.8|3267.8|3271.8|3267.3|3273.3|3267.8|3270.8|3267.3|0
1648459500000|2022-03-28 09:25:00|3272.3|3267.8|3274.3|3267.8|3274.3|3267.8|3271.8|3267.3|0
1648459800000|2022-03-28 09:30:00|3273.8|3268.3|3275.8|3269.8|3275.8|3269.8|3273.8|3268.3|1
1648460100000|2022-03-28 09:35:00|3276.3|3270.3|3274.8|3268.8|3276.3|3270.8|3272.8|3267.3|0
1648460400000|2022-03-28 09:40:00|3274.3|3268.3|3273.8|3267.8|3274.3|3268.3|3272.8|3267.3|0
1648460700000|2022-03-28 09:45:00|3274.3|3268.3|3271.3|3266.3|3275.3|3269.8|3271.3|3266.3|0
1648461000000|2022-03-28 09:50:00|3270.8|3265.8|3268.8|3263.3|3271.3|3265.8|3268.8|3263.3|0
1648461300000|2022-03-28 09:55:00|3268.3|3262.8|3271.8|3264.8|3271.8|3264.8|3268.3|3262.8|0
1648461600000|2022-03-28 10:00:00|3271.3|3264.3|3275.3|3268.8|3275.3|3268.8|3269.8|3264.3|0
1648461900000|2022-03-28 10:05:00|3274.8|3268.3|3274.3|3268.8|3274.8|3268.8|3272.8|3267.8|0
1648462200000|2022-03-28 10:10:00|3273.8|3268.3|3274.8|3268.8|3274.8|3268.8|3273.3|3268.3|0
1648462500000|2022-03-28 10:15:00|3275.3|3269.8|3276.8|3271.8|3278.3|3271.8|3275.3|3269.8|0
1648462800000|2022-03-28 10:20:00|3277.3|3271.3|3278.8|3272.8|3278.8|3272.8|3276.3|3270.8|0
1648463100000|2022-03-28 10:25:00|3278.3|3272.3|3277.3|3271.8|3279.3|3272.3|3277.3|3271.8|0
1648463400000|2022-03-28 10:30:00|3276.8|3271.3|3274.8|3269.8|3277.3|3271.3|3274.8|3269.3|0
1648463700000|2022-03-28 10:35:00|3273.8|3269.3|3275.3|3269.8|3275.3|3269.8|3273.8|3268.3|0
1648464000000|2022-03-28 10:40:00|3275.8|3270.3|3276.8|3270.8|3276.8|3270.8|3275.8|3270.3|0
1648464300000|2022-03-28 10:45:00|3277.3||3277.3||3277.8||3276.8||0
1648464600000|2022-03-28 10:50:00|3276.8|3270.3|3274.3|3268.8|3276.8|3270.3|3273.8|3268.3|0
1648464900000|2022-03-28 10:55:00|3273.8|3268.3|3273.8|3267.8|3273.8|3268.3|3272.8|3267.3|0
1648465200000|2022-03-28 11:00:00|3277.3|3265.8|3281.8|3275.8|3294.3|3275.8|3276.8|3265.3|0
1648465500000|2022-03-28 11:05:00|3281.3|3275.3|3282.3|3276.8|3282.8|3276.8|3281.3|3275.3|0
1648465800000|2022-03-28 11:10:00|3282.8|3277.8|3284.8|3279.8|3284.8|3279.8|3282.8|3277.3|2
1648466100000|2022-03-28 11:15:00|3284.3|3279.3|3291.3|3284.8|3291.3|3284.8|3283.8|3278.3|0
1648466400000|2022-03-28 11:20:00|3290.8|3285.3|3287.8|3282.8|3292.8|3286.8|3287.8|3282.8|0
1648466700000|2022-03-28 11:25:00|3286.8|3282.3|3289.8|3283.8|3289.8|3283.8|3286.8|3281.8|0
1648467000000|2022-03-28 11:30:00|3289.3|3284.3|3292.3|3286.8|3292.3|3286.8|3288.8|3284.3|0
1648467300000|2022-03-28 11:35:00|3292.8|3287.3|3293.3|3287.3|3293.8|3287.8|3292.8|3287.3|0
1648467600000|2022-03-28 11:40:00|3292.8|3286.8|3294.3|3288.8|3294.8|3288.8|3289.3|3286.3|10
1648467900000|2022-03-28 11:45:00|3294.8|3289.3|3298.3|3294.8|3298.3|3294.8|3294.8|3289.3|0
1648468200000|2022-03-28 11:50:00|3301.3|3295.3|3301.8|3296.3|3301.8|3296.8|3301.3|3295.3|1
1648468500000|2022-03-28 11:55:00|3301.3|3295.8|3301.8|3295.8|3302.8|3296.8|3301.3|3295.8|0
1648468800000|2022-03-28 12:00:00|3302.3|3296.3|3298.3|3292.8|3302.8|3296.8|3298.3|3292.8|0
1648469100000|2022-03-28 12:05:00|3298.8|3293.3|3299.3|3293.8|3299.3|3293.8|3298.3|3292.8|0
1648469400000|2022-03-28 12:10:00|3298.8|3293.3|3298.3|3292.8|3298.8|3293.3|3297.3|3291.3|0
1648469700000|2022-03-28 12:15:00|3298.8|3293.3|3296.3|3290.3|3299.8|3293.8|3296.3|3290.3|0
1648470000000|2022-03-28 12:20:00|3295.8|3289.8|3292.3|3285.8|3296.8|3290.8|3292.3|3285.8|0
1648470300000|2022-03-28 12:25:00|3292.8|3286.3|3294.3|3284.8|3294.8|3286.8|3292.3|3284.3|0
1648470600000|2022-03-28 12:30:00|3294.8|3284.3|3293.8|3287.8|3294.8|3287.8|3291.8|3284.3|0
1648470900000|2022-03-28 12:35:00|3294.3|3288.3|3292.3|3287.3|3294.8|3288.8|3292.3|3287.3|0
1648471200000|2022-03-28 12:40:00|3291.8|3286.8|3284.8|3279.3|3291.8|3286.8|3284.8|3278.8|0
1648471500000|2022-03-28 12:45:00|3285.3|3278.8|3283.8|3278.8|3285.3|3279.3|3283.8|3278.3|0
1648471800000|2022-03-28 12:50:00|3284.3|3278.3|3283.3|3277.8|3284.8|3278.8|3281.8|3277.3|0
1648472100000|2022-03-28 12:55:00|3283.8|3278.3|3288.8|3282.8|3288.8|3282.8|3283.8|3278.3|0
1648472400000|2022-03-28 13:00:00|3289.3|3283.3|3287.3|3281.8|3290.3|3284.8|3287.3|3281.8|0
1648472700000|2022-03-28 13:05:00|3287.8|3282.3|3287.3|3281.8|3287.8|3282.8|3287.3|3281.8|0
1648473000000|2022-03-28 13:10:00|3286.3|3281.3|3286.3|3280.8|3286.3|3281.3|3284.3|3278.8|0
1648473300000|2022-03-28 13:15:00|3285.8|3280.3|3281.8|3277.3|3285.8|3280.3|3281.8|3277.3|0
1648473600000|2022-03-28 13:20:00|3282.3|3277.8|3281.3|3277.3|3283.3|3277.8|3280.3|3277.3|0
1648473900000|2022-03-28 13:25:00|3280.8||3279.8||3281.8||3279.8||0
1648474200000|2022-03-28 13:30:00|3280.3|3277.8|3293.3|3287.8|3294.3|3288.3|3280.3|3277.8|0
1648474500000|2022-03-28 13:35:00|3293.8|3287.3|3301.8|3295.3|3303.3|3296.3|3293.8|3287.3|0
1648474800000|2022-03-28 13:40:00|3301.3|3295.8|3297.3|3294.3|3306.8|3301.3|3297.3|3294.3|8
1648475100000|2022-03-28 13:45:00|3301.3|3294.8|3300.8|3295.3|3302.3|3296.3|3298.8|3292.3|2
1648475400000|2022-03-28 13:50:00|3301.3|3295.8|3301.3|3295.3|3304.3|3298.3|3298.3|3292.8|0
1648475700000|2022-03-28 13:55:00|3300.8|3294.3|3296.8|3291.3|3302.3|3296.3|3296.3|3290.8|1
1648476000000|2022-03-28 14:00:00|3297.3|3291.8|3289.8|3283.8|3297.3|3291.8|3287.8|3282.3|0
1648476300000|2022-03-28 14:05:00|3289.3|3283.3|3286.8|3281.3|3289.8|3283.8|3286.8|3280.8|0
1648476600000|2022-03-28 14:10:00|3286.3|3280.8|3287.8|3282.3|3289.3|3283.3|3285.8|3279.8|0
1648476900000|2022-03-28 14:15:00|3286.8|3281.8|3278.8|3276.3|3287.3|3281.8|3278.8|3276.3|0
1648477200000|2022-03-28 14:20:00|3279.3|3273.3|3281.3|3274.8|3281.8|3275.8|3278.8|3273.3|1
1648477500000|2022-03-28 14:25:00|3281.8|3275.3|3284.3|3273.3|3284.3|3275.8|3277.8|3271.8|0
1648477800000|2022-03-28 14:30:00|3283.3|3273.8|3278.8|3273.3|3284.3|3276.3|3278.3|3272.8|0
1648478100000|2022-03-28 14:35:00|3279.3|3273.8|3278.8|3273.3|3281.8|3275.3|3277.3|3272.3|0
1648478400000|2022-03-28 14:40:00|3279.3|3272.8|3280.3|3274.3|3280.8|3274.3|3278.3|3272.8|0
1648478700000|2022-03-28 14:45:00|3280.8|3274.8|3283.8|3278.8|3285.8|3279.8|3280.3|3274.8|10
1648479000000|2022-03-28 14:50:00|3283.3|3278.3|3286.3|3280.3|3286.8|3280.3|3283.3|3278.3|0
1648479300000|2022-03-28 14:55:00|3286.8|3280.8|3287.8|3282.3|3287.8|3282.3|3285.8|3280.8|0
1648479600000|2022-03-28 15:00:00|3286.8|3281.8|3279.8|3273.3|3287.3|3281.8|3275.3|3269.8|0
1648479900000|2022-03-28 15:05:00|3279.3|3273.8|3281.8|3275.3|3283.3|3276.3|3278.3|3273.8|0
1648480200000|2022-03-28 15:10:00|3282.3|3275.8|3283.3|3277.8|3283.8|3278.3|3281.8|3275.8|0
1648480500000|2022-03-28 15:15:00|3282.8|3277.3|3281.8|3275.3|3282.8|3277.3|3278.8|3273.8|0
1648480800000|2022-03-28 15:20:00|3282.3|3275.8|3281.8|3276.3|3283.3|3277.3|3278.3|3275.8|1
1648481100000|2022-03-28 15:25:00|3282.3|3275.8|3287.8|3275.3|3288.3|3275.8|3278.3|3273.8|0
1648481400000|2022-03-28 15:30:00|3288.3|3265.8|3278.8|3261.3|3290.3|3265.8|3277.8|3259.3|1
1648481700000|2022-03-28 15:35:00|3278.3|3260.8|3286.8|3258.3|3286.8|3262.8|3276.3|3258.3|0
1648482300000|2022-03-28 15:45:00|3285.8|3255.8|3281.8|3253.3|3285.8|3255.8|3281.8|3253.3|0
1648482600000|2022-03-28 15:50:00|3280.8|3254.3|3279.3|3253.3|3281.8|3255.8|3279.3|3253.3|0
1648482900000|2022-03-28 15:55:00||3251.8||3251.8||3251.8||3251.8|0
1648483200000|2022-03-28 16:00:00|3281.8|3252.3|3284.3|3252.8|3284.3|3252.8|3281.8|3252.3|0
1648483500000|2022-03-28 16:05:00|3291.8|3251.8|3291.3|3251.8|3291.8|3251.8|3291.3|3251.8|0
1648485000000|2022-03-28 16:30:00|3298.8||3290.3||3298.8||3290.3||0
1648485600000|2022-03-28 16:40:00|3297.8||3289.8||3297.8||3289.8||0
1648485900000|2022-03-28 16:45:00|3298.8||3289.3||3298.8||3289.3||0
1648486200000|2022-03-28 16:50:00|3296.8||3296.3||3296.8||3296.3||0
1648486500000|2022-03-28 16:55:00|3298.8||3298.8||3298.8||3295.8||0
1648493700000|2022-03-28 18:55:00|3299.3||3299.3||3299.3||3299.3||0
1648494000000|2022-03-28 19:00:00|3298.8||3298.8||3298.8||3298.8||0
1648494300000|2022-03-28 19:05:00|3299.3||3299.3||3299.3||3299.3||0
1648533600000|2022-03-29 06:00:00|3299.3|3287.3|3322.3|3253.3|3322.8|3287.3|3299.3|3251.8|0
1648533900000|2022-03-29 06:05:00||3252.3||3252.3||3252.3||3252.3|0
1648534200000|2022-03-29 06:10:00|3321.8|3252.8|3321.3|3252.8|3321.8|3252.8|3321.3|3252.8|0
1648535100000|2022-03-29 06:25:00|3320.8||3320.3||3320.8||3320.3||0
1648536600000|2022-03-29 06:50:00|3322.3|3252.3|3322.3|3265.3|3322.3|3265.3|3322.3|3252.3|0
1648536900000|2022-03-29 06:55:00|3321.8|3265.8|3320.3|3304.3|3321.8|3304.3|3312.3|3252.8|0
1648537200000|2022-03-29 07:00:00|3322.3|3306.8|3309.8|3302.3|3322.8|3312.3|3309.8|3290.8|1
1648537500000|2022-03-29 07:05:00|3310.3|3302.8|3306.8|3299.3|3312.3|3305.3|3306.8|3299.3|0
1648537800000|2022-03-29 07:10:00|3306.3|3298.8|3316.3|3310.3|3317.8|3311.3|3303.3|3298.3|10
1648538100000|2022-03-29 07:15:00|3315.8|3309.8|3316.3|3310.8|3317.8|3311.3|3312.3|3306.8|0
1648538400000|2022-03-29 07:20:00|3316.8|3311.3|3329.3|3322.3|3329.8|3323.3|3316.8|3311.3|1
1648538700000|2022-03-29 07:25:00|3328.3|3322.8|3335.8|3330.8|3336.3|3330.8|3328.3|3322.8|0
1648539000000|2022-03-29 07:30:00|3336.3|3331.3|3325.3|3320.3|3336.8|3331.3|3325.3|3319.8|0
1648539300000|2022-03-29 07:35:00|3325.8|3319.8|3317.3|3311.8|3325.8|3319.8|3317.3|3311.8|1
1648539600000|2022-03-29 07:40:00|3316.8|3311.3|3315.3|3311.8|3316.8|3311.8|3313.3|3307.3|4
1648539900000|2022-03-29 07:45:00|3314.8|3311.3|3306.3|3300.8|3314.8|3311.8|3305.8|3300.3|82
1648540200000|2022-03-29 07:50:00|3305.8|3301.3|3308.3|3303.3|3310.3|3304.8|3305.8|3301.3|0
1648540500000|2022-03-29 07:55:00|3308.8|3303.8|3310.8|3304.8|3310.8|3304.8|3307.8|3302.8|0
1648540800000|2022-03-29 08:00:00|3310.3|3305.3|3311.3|3305.8|3313.8|3307.8|3310.3|3304.8|0
1648541100000|2022-03-29 08:05:00|3310.8|3305.3|3312.8|3306.8|3312.8|3306.8|3310.3|3304.8|0
1648541400000|2022-03-29 08:10:00|3312.3|3307.3|3314.3|3307.8|3314.8|3307.8|3312.3|3307.3|0
1648541700000|2022-03-29 08:15:00|3313.8|3308.8|3320.8|3314.8|3321.3|3314.8|3313.8|3308.8|0
1648542000000|2022-03-29 08:20:00|3321.3|3315.3|3322.8|3315.8|3323.8|3320.8|3320.8|3315.3|4
1648542300000|2022-03-29 08:25:00|3323.3|3316.3|3322.8|3316.8|3323.8|3317.8|3322.3|3316.3|0
1648542600000|2022-03-29 08:30:00|3322.3|3316.3|3322.3|3315.8|3323.3|3316.8|3320.8|3315.8|0
1648542900000|2022-03-29 08:35:00|3321.8|3315.3|3324.8|3316.8|3324.8|3316.8|3320.3|3314.8|0
1648543200000|2022-03-29 08:40:00|3325.3|3317.3|3326.8|3321.8|3328.3|3321.8|3324.8|3317.3|0
1648543500000|2022-03-29 08:45:00|3327.3|3322.3|3327.3|3322.3|3328.8|3322.8|3327.3|3322.3|0
1648543800000|2022-03-29 08:50:00|3327.8|3321.8|3324.8|3319.3|3327.8|3321.8|3324.3|3319.3|12
1648544100000|2022-03-29 08:55:00|3325.3|3319.8|3320.3|3314.8|3325.8|3319.8|3320.3|3314.8|0
1648544400000|2022-03-29 09:00:00|3319.8|3314.3|3320.3|3313.8|3320.3|3314.3|3318.8|3313.8|0
1648544700000|2022-03-29 09:05:00|3320.8|3314.3|3334.3|3327.8|3337.3|3329.3|3320.3|3314.3|0
1648545000000|2022-03-29 09:10:00|3334.8|3328.3|3333.3|3327.8|3337.8|3330.8|3332.8|3327.3|3
1648545300000|2022-03-29 09:15:00|3332.8|3327.3|3331.8|3325.8|3333.3|3327.3|3327.3|3322.8|0
1648545600000|2022-03-29 09:20:00|3332.3|3325.3|3333.3|3328.8|3333.3|3328.8|3329.8|3324.8|0
1648545900000|2022-03-29 09:25:00|3336.3|3329.3|3334.3|3328.8|3336.3|3330.8|3333.8|3328.3|7
1648546200000|2022-03-29 09:30:00|3334.8|3329.3|3342.8|3333.8|3342.8|3333.8|3334.8|3329.3|0
1648546500000|2022-03-29 09:35:00|3343.3|3334.3|3347.3|3340.8|3347.3|3340.8|3341.8|3334.3|0
1648546800000|2022-03-29 09:40:00|3347.8|3341.3|3342.8|3337.3|3349.3|3342.8|3342.8|3337.3|0
1648547100000|2022-03-29 09:45:00|3343.3|3337.8|3342.3|3336.8|3345.3|3338.8|3341.8|3336.3|0
1648547400000|2022-03-29 09:50:00|3342.8|3335.8|3338.3|3332.8|3342.8|3335.8|3337.8|3332.3|0
1648547700000|2022-03-29 09:55:00|3337.8|3333.3|3338.8|3333.3|3339.8|3333.8|3337.8|3333.3|0
1648548000000|2022-03-29 10:00:00|3338.3|3332.8|3337.3|3331.8|3339.3|3332.8|3335.8|3329.8|0
1648548300000|2022-03-29 10:05:00|3336.8|3332.3|3334.8|3328.8|3336.8|3332.3|3333.8|3328.3|0
1648548600000|2022-03-29 10:10:00|3335.3|3329.3|3336.3|3329.8|3336.3|3329.8|3335.3|3329.3|0
1648548900000|2022-03-29 10:15:00|3336.8|3330.3|3336.8|3330.8|3337.8|3331.8|3336.8|3330.3|0
1648549200000|2022-03-29 10:20:00|3337.3|3331.3|3340.8|3334.8|3341.3|3334.8|3337.3|3331.3|0
1648549500000|2022-03-29 10:25:00|3341.3|3335.3|3341.8|3335.8|3343.8|3337.8|3341.3|3335.3|0
1648549800000|2022-03-29 10:30:00|3342.3|3336.3|3340.8|3334.8|3342.8|3336.8|3338.8|3333.3|0
1648550100000|2022-03-29 10:35:00|3341.3|3335.3|3343.8|3337.8|3343.8|3337.8|3341.3|3335.3|0
1648550400000|2022-03-29 10:40:00|3344.3|3338.8|3345.3|3339.8|3346.8|3340.8|3344.3|3338.8|0
1648550700000|2022-03-29 10:45:00|3345.8|3340.3|3346.8|3340.8|3348.3|3341.8|3345.8|3340.3|0
1648551000000|2022-03-29 10:50:00|3345.8|3340.3|3341.8|3335.8|3345.8|3340.3|3340.8|3335.3|0
1648551300000|2022-03-29 10:55:00|3342.3|3336.3|3342.8|3336.8|3342.8|3336.8|3339.8|3334.3|0
1648551600000|2022-03-29 11:00:00|3343.8|3333.8|3344.3|3338.8|3345.8|3338.8|3341.8|3326.8|0
1648551900000|2022-03-29 11:05:00|3343.8|3338.3|3341.3|3335.8|3343.8|3338.3|3341.3|3335.8|0
1648552200000|2022-03-29 11:10:00|3340.3|3335.3|3343.3|3337.8|3344.8|3338.8|3339.8|3334.3|0
1648552500000|2022-03-29 11:15:00|3342.8|3337.3|3339.8|3334.3|3342.8|3337.3|3339.3|3334.3|0
1648552800000|2022-03-29 11:20:00|3339.3|3333.8|3337.3|3332.3|3339.3|3333.8|3336.8|3331.8|0
1648553100000|2022-03-29 11:25:00|3336.8|3331.8|3328.8|3323.8|3336.8|3332.3|3328.8|3323.8|0
1648553400000|2022-03-29 11:30:00|3329.3|3324.3|3328.8|3322.3|3330.8|3324.3|3327.3|3321.8|0
1648553700000|2022-03-29 11:35:00|3328.3|3323.3|3333.8|3325.8|3333.8|3325.8|3328.3|3323.3|1
1648554000000|2022-03-29 11:40:00|3333.3|3325.3|3339.3|3334.3|3363.3|3339.8|3330.8|3325.3|0
1648554300000|2022-03-29 11:45:00|3339.8|3335.3|3351.8|3345.8|3352.3|3345.8|3339.8|3335.3|0
1648554600000|2022-03-29 11:50:00|3351.3|3346.3|3358.3|3352.8|3363.8|3357.8|3351.3|3346.3|0
1648554900000|2022-03-29 11:55:00|3357.3|3352.3|3355.3|3349.3|3358.3|3352.3|3352.3|3346.8|0
1648555200000|2022-03-29 12:00:00|3354.3|3348.8|3356.3|3350.8|3359.3|3352.8|3354.3|3348.8|0
1648555500000|2022-03-29 12:05:00|3356.8|3351.3|3355.3|3349.8|3358.3|3352.8|3354.3|3349.3|0
1648555800000|2022-03-29 12:10:00|3355.8|3350.3|3356.3|3349.8|3357.8|3351.8|3355.3|3349.8|0
1648556100000|2022-03-29 12:15:00|3356.8|3350.3|3360.3|3354.3|3361.3|3354.8|3356.8|3350.3|0
1648556400000|2022-03-29 12:20:00|3360.8|3354.8|3365.8|3359.8|3365.8|3359.8|3360.8|3354.8|0
1648556700000|2022-03-29 12:25:00|3366.3|3360.3|3370.3|3366.8|3371.3|3366.8|3366.3|3360.3|0
1648557000000|2022-03-29 12:30:00|3373.3|3366.3|3371.3|3365.8|3375.3|3369.3|3369.3|3364.3|8
1648557300000|2022-03-29 12:35:00|3370.8|3365.3|3363.8|3358.3|3372.3|3366.8|3363.8|3358.3|0
1648557600000|2022-03-29 12:40:00|3364.3|3358.8|3365.8|3359.8|3365.8|3359.8|3357.8|3352.3|0
1648557900000|2022-03-29 12:45:00|3366.3|3360.8|3368.3|3365.3|3368.3|3365.3|3365.8|3360.3|1
1648558200000|2022-03-29 12:50:00|3367.8|3365.8|3372.8|3366.8|3373.3|3366.8|3367.8|3365.8|0
1648558500000|2022-03-29 12:55:00|3372.3|3366.3|3377.8|3367.3|3377.8|3369.8|3369.8|3365.3|0
1648558800000|2022-03-29 13:00:00|3376.3|3366.8|3369.8|3363.8|3376.3|3368.8|3366.8|3361.3|2
1648559100000|2022-03-29 13:05:00|3370.3|3364.3|3373.3|3366.8|3373.8|3366.8|3369.8|3364.3|0
1648559400000|2022-03-29 13:10:00|3373.8|3367.3|3378.3|3371.8|3378.8|3371.8|3372.8|3367.3|0
1648559700000|2022-03-29 13:15:00|3378.8|3371.3|3380.8|3376.3|3380.8|3376.3|3377.3|3371.3|17
1648560000000|2022-03-29 13:20:00|3381.3|3376.8|3383.8|3377.8|3384.3|3378.3|3378.8|3373.3|9
1648560300000|2022-03-29 13:25:00|3384.3|3377.3|3381.8|3375.3|3393.8|3377.3|3379.8|3369.3|0
1648560600000|2022-03-29 13:30:00|3381.3|3375.8|3393.3|3387.8|3395.3|3388.8|3381.3|3375.8|0
1648560900000|2022-03-29 13:35:00|3393.8|3387.3|3384.8|3378.3|3393.8|3387.8|3383.3|3377.8|0
1648561200000|2022-03-29 13:40:00|3384.3|3377.8|3379.3|3373.3|3384.8|3377.8|3378.3|3372.8|0
1648561500000|2022-03-29 13:45:00|3379.8|3373.8|3371.3|3365.8|3380.3|3374.3|3370.8|3365.3|0
1648561800000|2022-03-29 13:50:00|3370.8|3365.3|3369.3|3363.8|3374.3|3367.8|3367.8|3362.3|0
1648562100000|2022-03-29 13:55:00|3368.8|3363.3|3376.3|3366.3|3376.8|3368.8|3367.3|3362.3|0
1648562400000|2022-03-29 14:00:00|3377.8|3365.8|3367.8|3362.3|3377.8|3368.3|3367.8|3362.3|0
1648562700000|2022-03-29 14:05:00|3367.3|3362.8|3365.8|3360.8|3369.3|3363.3|3360.8|3355.8|0
1648563000000|2022-03-29 14:10:00|3366.3|3362.3|3356.8|3347.3|3369.8|3362.8|3356.3|3346.3|0
1648563300000|2022-03-29 14:15:00|3356.3|3348.8|3355.3|3350.3|3357.8|3351.3|3351.8|3346.8|0
1648563600000|2022-03-29 14:20:00|3354.8|3349.3|3350.8|3346.3|3354.8|3349.3|3346.8|3341.8|0
1648563900000|2022-03-29 14:25:00|3350.3|3345.8|3358.3|3352.8|3358.8|3352.8|3347.8|3342.8|0
1648564200000|2022-03-29 14:30:00|3358.8|3352.3|3353.3|3347.3|3360.3|3353.8|3352.8|3347.3|0
1648564500000|2022-03-29 14:35:00|3352.8|3346.8|3348.8|3342.8|3354.3|3346.8|3345.3|3340.3|0
1648564800000|2022-03-29 14:40:00|3348.3|3344.8|3354.8|3346.3|3354.8|3347.3|3344.3|3338.8|0
1648565100000|2022-03-29 14:45:00|3355.3|3347.8|3360.3|3353.3|3361.8|3356.3|3354.8|3347.8|0
1648565400000|2022-03-29 14:50:00|3360.8|3353.8|3363.8|3358.3|3366.8|3360.3|3360.3|3353.8|0
1648565700000|2022-03-29 14:55:00|3364.3|3357.8|3360.3|3355.3|3364.8|3358.8|3358.8|3354.3|0
1648566000000|2022-03-29 15:00:00|3360.8|3355.8|3357.3|3351.3|3363.3|3356.3|3356.3|3351.3|0
1648566300000|2022-03-29 15:05:00|3357.8|3350.8|3355.8|3350.8|3358.3|3350.8|3354.8|3349.8|0
1648566600000|2022-03-29 15:10:00|3355.3|3350.3|3354.8|3348.3|3356.3|3350.3|3352.3|3347.8|1
1648566900000|2022-03-29 15:15:00|3355.3|3348.8|3357.8|3350.8|3358.3|3351.8|3355.3|3348.8|0
1648567200000|2022-03-29 15:20:00|3357.3|3351.3|3358.8|3351.8|3358.8|3352.8|3355.8|3350.8|0
1648567500000|2022-03-29 15:25:00|3359.3|3350.8|3364.8|3354.3|3365.3|3354.8|3359.3|3350.8|4
1648567800000|2022-03-29 15:30:00|3364.3|3353.3|3368.8|3357.3|3374.3|3358.8|3363.8|3350.8|0
1648568100000|2022-03-29 15:35:00|3369.3|3352.3|3364.8|3350.8|3376.3|3357.3|3363.3|3342.3|0
1648568400000|2022-03-29 15:40:00|3380.3|3351.3|3371.8|3348.8|3380.3|3351.3|3361.8|3339.8|0
1648568700000|2022-03-29 15:45:00|3379.3||3371.3||3382.3||3366.3||0
1648569000000|2022-03-29 15:50:00|3382.3||3371.3||3382.3||3367.3||0
1648569300000|2022-03-29 15:55:00|3379.3|3348.3|3364.3|3348.3|3379.3|3348.3|3364.3|3339.3|0
1648569600000|2022-03-29 16:00:00|3375.8|3347.8|3367.8|3346.3|3376.3|3347.8|3360.3|3336.3|0
1648569900000|2022-03-29 16:05:00|3375.3|3345.8|3365.8|3345.8|3375.3|3345.8|3360.8|3336.8|0
1648570200000|2022-03-29 16:10:00|3373.3||3367.3||3376.3||3362.3||0
1648570500000|2022-03-29 16:15:00|3375.8|3345.3|3365.3|3345.3|3376.3|3345.8|3360.8|3335.8|0
1648570800000|2022-03-29 16:20:00|3373.8|3335.8|3355.8|3341.3|3373.8|3345.3|3354.8|3331.8|0
1648571100000|2022-03-29 16:25:00|3368.8|3331.3|3356.3|3339.3|3369.3|3341.3|3354.8|3330.8|0
1648571400000|2022-03-29 16:30:00|3367.8|3338.8|3363.3|3325.8|3367.8|3338.8|3351.8|3325.8|0
1648571700000|2022-03-29 16:35:00|3371.8|3346.3|3371.3|3346.3|3371.8|3346.3|3371.3|3346.3|0
1648572000000|2022-03-29 16:40:00|3405.3||3370.3||3405.3||3370.3||0
1648572300000|2022-03-29 16:45:00|3405.3||3372.3||3405.3||3372.3||0
1648572600000|2022-03-29 16:50:00|3380.3||3373.3||3380.3||3373.3||0
1648573200000|2022-03-29 17:00:00|3381.3||3382.3||3382.3||3381.3||0
1648573800000|2022-03-29 17:10:00|3394.3||3381.8||3394.3||3381.8||0
1648574400000|2022-03-29 17:20:00|3390.3||3380.3||3404.3||3380.3||0
1648574700000|2022-03-29 17:25:00|3388.8||3379.8||3388.8||3379.8||0
1648575900000|2022-03-29 17:45:00|3379.3|3346.8|3379.3|3346.8|3379.3|3346.8|3379.3|3346.3|0
1648576200000|2022-03-29 17:50:00|3407.8|3346.3|3378.3|3346.8|3407.8|3346.8|3378.3|3346.3|0
1648577700000|2022-03-29 18:15:00|3411.8||3377.8||3411.8||3377.8||0
1648578300000|2022-03-29 18:25:00|3385.3||3385.3||3385.3||3385.3||0
1648578600000|2022-03-29 18:30:00|3414.8||3384.3||3414.8||3384.3||0
1648579200000|2022-03-29 18:40:00|3392.3||3383.8||3392.3||3383.8||0
1648579800000|2022-03-29 18:50:00|3391.8||3383.3||3391.8||3383.3||0
1648580400000|2022-03-29 19:00:00|3422.8||3382.8||3422.8||3382.8||0
1648581900000|2022-03-29 19:25:00|3422.8||3383.8||3422.8||3383.8||0
1648582200000|2022-03-29 19:30:00|3391.3||3390.8||3391.3||3390.8||0
1648583100000|2022-03-29 19:45:00|3398.8||3412.3||3412.3||3398.8||0
1648583400000|2022-03-29 19:50:00|3422.8||3411.8||3422.8||3411.8||0
1648583700000|2022-03-29 19:55:00|3419.8||3410.3||3422.8||3410.3||0
1648620000000|2022-03-30 06:00:00|3388.3|3341.3|3422.8|3341.8|3423.3|3341.8|3385.3|3341.3|0
1648620300000|2022-03-30 06:05:00|3422.3|3342.3|3422.3|3342.3|3422.3|3342.3|3422.3|3342.3|0
1648623000000|2022-03-30 06:50:00|3419.3||3408.3||3420.8||3396.8||0
1648623300000|2022-03-30 06:55:00|3400.8|3341.8|3365.3|3349.3|3400.8|3350.8|3365.3|3341.8|0
1648623600000|2022-03-30 07:00:00|3364.8|3342.3|3346.8|3339.3|3364.8|3343.3|3343.3|3338.3|15
1648623900000|2022-03-30 07:05:00|3346.3|3338.8|3348.3|3340.8|3348.3|3340.8|3339.3|3334.3|0
1648624200000|2022-03-30 07:10:00|3347.8|3341.3|3348.8|3342.8|3351.3|3344.8|3345.8|3340.8|3
1648624500000|2022-03-30 07:15:00|3348.3|3343.3|3340.3|3334.8|3350.3|3343.8|3339.3|3334.3|0
1648624800000|2022-03-30 07:20:00|3339.8|3334.3|3337.8|3328.3|3341.3|3334.8|3331.8|3326.8|0
1648625100000|2022-03-30 07:25:00|3339.3|3328.8|3334.8|3328.8|3342.3|3333.3|3333.3|3328.3|0
1648625400000|2022-03-30 07:30:00|3335.3|3329.3|3337.3|3331.8|3338.8|3331.8|3332.8|3325.3|0
1648625700000|2022-03-30 07:35:00|3337.8|3332.8|3339.8|3333.8|3342.8|3334.8|3336.3|3331.8|1
1648626000000|2022-03-30 07:40:00|3339.3|3334.8|3342.3|3337.3|3343.8|3338.3|3338.3|3334.8|0
1648626300000|2022-03-30 07:45:00|3341.8|3336.8|3339.3|3331.8|3345.8|3336.8|3337.8|3326.8|0
1648626600000|2022-03-30 07:50:00|3338.8|3332.3|3339.3|3334.3|3345.3|3336.8|3336.8|3332.3|0
1648626900000|2022-03-30 07:55:00|3339.8|3335.3|3342.3|3335.3|3342.3|3336.3|3339.3|3334.8|0
1648627200000|2022-03-30 08:00:00|3341.8|3334.8|3340.8|3334.3|3341.8|3335.3|3335.8|3330.8|0
1648627500000|2022-03-30 08:05:00|3340.3|3333.8|3332.8|3326.8|3340.8|3333.8|3331.3|3326.3|0
1648627800000|2022-03-30 08:10:00|3332.3|3327.3|3323.3|3318.3|3333.3|3327.8|3323.3|3318.3|0
1648628100000|2022-03-30 08:15:00|3322.8|3317.3|3328.8|3322.3|3329.3|3322.3|3321.8|3316.8|0
1648628400000|2022-03-30 08:20:00|3328.3|3323.3|3331.8|3326.3|3333.3|3326.3|3328.3|3323.3|0
1648628700000|2022-03-30 08:25:00|3332.3|3325.8|3329.8|3324.3|3333.8|3325.8|3328.8|3323.8|0
1648629000000|2022-03-30 08:30:00|3330.3|3324.8|3332.8|3326.3|3333.3|3326.3|3329.8|3324.8|0
1648629300000|2022-03-30 08:35:00|3332.3|3325.8|3332.8|3326.3|3332.8|3326.3|3330.3|3325.8|0
1648629600000|2022-03-30 08:40:00|3332.3|3325.8|3335.3|3328.3|3336.3|3328.3|3330.3|3325.3|0
1648629900000|2022-03-30 08:45:00|3335.8|3327.3|3330.8|3325.3|3335.8|3327.3|3330.3|3325.3|5
1648630200000|2022-03-30 08:50:00|3330.3|3324.8|3329.3|3323.3|3331.3|3324.8|3327.8|3322.8|0
1648630500000|2022-03-30 08:55:00|3329.8|3323.8|3335.8|3329.3|3335.8|3329.3|3329.8|3323.8|0
1648630800000|2022-03-30 09:00:00|3336.3|3329.8|3334.8|3331.3|3337.3|3331.8|3334.8|3329.8|0
1648631100000|2022-03-30 09:05:00|3336.8|3331.8|3337.8|3332.3|3338.8|3332.3|3336.8|3331.8|1
1648631400000|2022-03-30 09:10:00|3337.3|3331.8|3336.3|3329.3|3337.8|3331.8|3334.3|3329.3|0
1648631700000|2022-03-30 09:15:00|3336.8|3330.3|3338.8|3332.3|3338.8|3332.3|3335.8|3330.3|0
1648632000000|2022-03-30 09:20:00|3339.3|3332.8|3341.8|3335.3|3342.3|3335.3|3339.3|3332.8|0
1648632300000|2022-03-30 09:25:00|3341.3|3334.8|3340.8|3334.3|3341.3|3335.3|3339.3|3334.3|0
1648632600000|2022-03-30 09:30:00|3340.3|3333.8|3339.8|3334.3|3340.3|3334.3|3338.8|3333.8|0
1648632900000|2022-03-30 09:35:00|3339.3|3333.8|3335.3|3330.3|3339.8|3333.8|3334.3|3329.3|0
1648633200000|2022-03-30 09:40:00|3335.8|3330.8|3339.3|3334.3|3339.8|3334.3|3335.3|3330.8|0
1648633500000|2022-03-30 09:45:00|3338.8|3333.8|3338.8|3333.8|3340.3|3334.3|3338.8|3333.8|0
1648633800000|2022-03-30 09:50:00|3339.3|3334.3|3338.8|3333.3|3340.3|3334.3|3338.3|3333.3|0
1648634100000|2022-03-30 09:55:00|3338.3||3339.8||3340.3||3338.3||0
1648634400000|2022-03-30 10:00:00|3340.3|3332.3|3334.3|3328.8|3340.3|3332.3|3326.3|3319.8|0
1648634700000|2022-03-30 10:05:00|3334.8|3328.3|3324.3|3319.3|3335.3|3328.3|3324.3|3319.3|0
1648635000000|2022-03-30 10:10:00|3323.8|3318.8|3327.8|3322.8|3328.8|3322.8|3322.3|3317.3|0
1648635300000|2022-03-30 10:15:00|3328.3|3322.3|3327.3|3321.8|3329.3|3322.3|3325.8|3321.3|0
1648635600000|2022-03-30 10:20:00|3327.8|3321.3|3329.3|3323.8|3329.3|3323.8|3324.3|3319.3|0
1648635900000|2022-03-30 10:25:00|3328.8|3324.3|3329.3|3322.8|3329.8|3324.3|3327.3|3322.3|0
1648636200000|2022-03-30 10:30:00|3329.8||3329.3||3330.8||3328.3||0
1648636500000|2022-03-30 10:35:00|3329.8|3322.3|3328.3|3323.3|3329.8|3323.3|3327.3|3322.3|0
1648636800000|2022-03-30 10:40:00|3328.8|3323.8|3329.8|3322.8|3329.8|3323.8|3327.3|3322.3|0
1648637100000|2022-03-30 10:45:00|3329.3|3323.3|3335.8|3328.8|3336.3|3328.8|3329.3|3323.3|0
1648637400000|2022-03-30 10:50:00|3336.3|3329.3|3337.8|3330.8|3337.8|3330.8|3335.8|3329.3|0
1648637700000|2022-03-30 10:55:00|3337.3|3331.3|3338.3|3331.8|3338.3|3331.8|3335.3|3331.3|0
1648638000000|2022-03-30 11:00:00|3337.8|3326.3|3338.3|3333.3|3356.3|3335.3|3337.8|3326.3|0
1648638300000|2022-03-30 11:05:00|3337.8|3332.8|3333.8|3328.3|3337.8|3332.8|3330.8|3327.8|20
1648638600000|2022-03-30 11:10:00|3333.3|3327.8|3333.3|3328.3|3334.3|3328.8|3332.8|3327.8|3
1648638900000|2022-03-30 11:15:00|3332.8|3327.8|3334.8|3328.3|3335.3|3328.3|3332.8|3327.8|0
1648639200000|2022-03-30 11:20:00|3334.3|3328.8|3337.3|3331.8|3337.8|3331.8|3334.3|3328.8|0
1648639500000|2022-03-30 11:25:00|3336.8|3332.3|3338.8|3332.3|3338.8|3332.3|3336.8|3331.8|0
1648639800000|2022-03-30 11:30:00|3339.3|3332.8|3344.3|3337.3|3344.3|3337.3|3338.8|3332.8|0
1648640100000|2022-03-30 11:35:00|3343.8|3337.8|3343.3|3337.3|3345.3|3338.3|3342.3|3337.3|0
1648640400000|2022-03-30 11:40:00|3343.8|3337.8|3343.8|3338.3|3344.8|3338.3|3342.8|3337.8|0
1648640700000|2022-03-30 11:45:00|3343.3|3337.8|3344.8|3338.3|3344.8|3338.3|3342.3|3337.3|0
1648641000000|2022-03-30 11:50:00|3345.3|3338.8|3346.3|3340.3|3346.3|3340.3|3344.8|3338.8|0
1648641300000|2022-03-30 11:55:00|3346.8|3339.8|3344.3|3338.8|3346.8|3339.8|3343.8|3338.8|0
1648641600000|2022-03-30 12:00:00|3344.8|3339.3|3343.8|3337.3|3344.8|3339.3|3342.8|3337.3|0
1648641900000|2022-03-30 12:05:00|3343.3||3343.8||3343.8||3342.3||0
1648642200000|2022-03-30 12:10:00|3344.3|3336.8|3334.8|3325.3|3344.3|3336.8|3332.3|3325.3|0
1648642500000|2022-03-30 12:15:00|3335.3|3325.8|3334.8|3328.3|3335.8|3328.3|3331.8|3324.8|0
1648642800000|2022-03-30 12:20:00|3334.3|3327.8|3329.3|3324.3|3334.3|3327.8|3329.3|3324.3|0
1648643100000|2022-03-30 12:25:00|3329.8|3324.8|3333.8|3323.3|3333.8|3325.3|3329.3|3323.3|0
1648643400000|2022-03-30 12:30:00|3333.3|3322.8|3331.8|3326.8|3334.3|3327.3|3330.8|3322.8|0
1648643700000|2022-03-30 12:35:00|3332.3|3327.3|3340.3|3333.3|3341.8|3334.3|3332.3|3327.3|0
1648644000000|2022-03-30 12:40:00|3340.8|3333.8|3340.3|3334.8|3342.3|3336.3|3339.8|3333.8|0
1648644300000|2022-03-30 12:45:00|3339.8|3334.3|3338.8|3333.3|3339.8|3334.3|3337.8|3332.8|0
1648644600000|2022-03-30 12:50:00|3338.3|3332.8|3341.8|3335.3|3342.3|3335.3|3338.3|3332.8|0
1648644900000|2022-03-30 12:55:00|3342.3|3335.8|3341.8|3335.3|3343.3|3336.3|3340.3|3334.8|0
1648645200000|2022-03-30 13:00:00|3341.3|3335.8|3336.3|3331.3|3341.3|3335.8|3336.3|3331.3|0
1648645500000|2022-03-30 13:05:00|3336.8|3331.8|3336.3|3331.3|3337.3|3331.8|3334.8|3329.8|0
1648645800000|2022-03-30 13:10:00|3336.8|3330.8|3337.3|3331.8|3337.3|3331.8|3336.3|3330.8|0
1648646100000|2022-03-30 13:15:00|3336.8|3331.3|3337.8|3332.8|3337.8|3332.8|3335.3|3329.8|0
1648646400000|2022-03-30 13:20:00|3338.3|3332.3|3340.3|3334.8|3343.8|3338.3|3338.3|3332.3|0
1648646700000|2022-03-30 13:25:00|3340.8|3335.3|3343.8|3337.3|3344.8|3338.3|3340.8|3335.3|0
1648647000000|2022-03-30 13:30:00|3344.3|3337.8|3343.8|3337.3|3344.3|3338.3|3339.8|3334.3|0
1648647300000|2022-03-30 13:35:00|3343.3|3337.8|3333.3|3327.3|3343.8|3337.8|3332.3|3327.3|0
1648647600000|2022-03-30 13:40:00|3333.8|3328.3|3341.8|3335.3|3342.3|3335.3|3333.8|3328.3|0
1648647900000|2022-03-30 13:45:00|3342.3|3335.8|3344.3|3337.3|3344.8|3338.3|3339.3|3333.8|0
1648648200000|2022-03-30 13:50:00|3344.8|3337.8|3337.3|3332.3|3346.8|3341.3|3337.3|3331.8|0
1648648500000|2022-03-30 13:55:00|3336.8|3331.8|3340.8|3334.3|3340.8|3334.3|3334.8|3329.3|0
1648648800000|2022-03-30 14:00:00|3340.3|3334.8|3344.3|3338.3|3344.3|3338.3|3340.3|3334.8|0
1648649100000|2022-03-30 14:05:00|3344.8|3338.8|3343.8|3338.3|3347.3|3341.3|3343.8|3338.3|0
1648649400000|2022-03-30 14:10:00|3344.3|3338.8|3349.3|3342.3|3349.3|3342.3|3344.3|3338.8|0
1648649700000|2022-03-30 14:15:00|3349.8|3342.8|3350.3|3344.8|3351.8|3346.3|3348.8|3342.8|0
1648650000000|2022-03-30 14:20:00|3350.8|3345.3|3355.8|3349.3|3355.8|3349.3|3350.3|3344.8|0
1648650300000|2022-03-30 14:25:00|3356.3|3349.8|3351.8|3346.3|3356.8|3351.3|3351.3|3345.8|0
1648650600000|2022-03-30 14:30:00|3351.3|3345.8|3350.3|3343.3|3352.3|3346.3|3347.3|3341.8|0
1648650900000|2022-03-30 14:35:00|3350.8|3343.8|3355.3|3348.3|3355.3|3348.3|3350.3|3343.8|0
1648651200000|2022-03-30 14:40:00|3355.8|3348.8|3354.3|3348.3|3355.8|3350.3|3353.3|3347.8|0
1648651500000|2022-03-30 14:45:00|3353.8|3347.8|3353.3|3347.3|3354.8|3348.3|3352.3|3347.3|0
1648651800000|2022-03-30 14:50:00|3352.8|3346.8|3350.3|3344.8|3353.8|3347.3|3350.3|3344.8|0
1648652100000|2022-03-30 14:55:00|3349.8|3344.3|3341.8|3336.3|3349.8|3344.3|3341.8|3336.3|0
1648652400000|2022-03-30 15:00:00|3341.3|3335.8|3343.3|3337.3|3346.3|3339.3|3341.3|3335.8|0
1648652700000|2022-03-30 15:05:00|3343.8|3336.8|3341.8|3336.3|3343.8|3338.3|3341.3|3335.8|0
1648653000000|2022-03-30 15:10:00|3341.3|3335.8|3342.3|3336.8|3342.3|3336.8|3338.3|3335.3|0
1648653300000|2022-03-30 15:15:00|3345.3|3337.3|3345.8|3340.8|3346.3|3341.3|3345.3|3337.3|3
1648653600000|2022-03-30 15:20:00|3345.3|3340.3|3345.8|3340.3|3345.8|3340.3|3345.3|3339.3|0
1648653900000|2022-03-30 15:25:00|3345.3|3339.8|3343.8|3331.8|3345.3|3339.8|3335.3|3331.8|128
1648654200000|2022-03-30 15:30:00|3344.3|3332.3|3352.8|3339.8|3353.8|3339.8|3344.3|3332.3|1
1648654500000|2022-03-30 15:35:00|3353.3|3336.3|3362.3|3346.8|3371.8|3347.3|3353.3|3331.3|0
1648654800000|2022-03-30 15:40:00|3376.3|3330.8|3357.8|3342.8|3376.3|3345.8|3356.8|3330.8|0
1648655100000|2022-03-30 15:45:00|3369.8|3343.3|3358.8|3341.3|3370.8|3343.3|3354.8|3337.3|0
1648655400000|2022-03-30 15:50:00|3370.8|3339.3|3358.3|3339.8|3371.8|3343.3|3356.8|3339.3|0
1648655700000|2022-03-30 15:55:00|3370.3|3337.3|3371.8|3341.3|3371.8|3343.3|3355.3|3337.3|0
1648656000000|2022-03-30 16:00:00|3357.3|3341.8|3362.8|3344.8|3375.3|3346.8|3357.3|3341.8|0
1648656300000|2022-03-30 16:05:00|3374.8|3342.8|3360.8|3341.8|3375.3|3344.3|3358.3|3341.8|0
1648656600000|2022-03-30 16:10:00|3373.8|3334.8|3355.3|3339.8|3374.3|3341.3|3355.3|3334.8|0
1648656900000|2022-03-30 16:15:00|3370.8|3340.3|3359.3|3341.3|3370.8|3341.8|3355.8|3340.3|0
1648657200000|2022-03-30 16:20:00|3370.8|3334.8|3356.3|3338.8|3370.8|3340.8|3353.3|3334.8|0
1648657500000|2022-03-30 16:25:00|3368.8|3339.3|3357.8|3339.8|3370.8|3340.8|3353.8|3339.3|0
1648657800000|2022-03-30 16:30:00|3370.8|3339.3|3357.8|3340.3|3370.8|3340.3|3354.3|3337.8|0
1648658100000|2022-03-30 16:35:00|3370.8|3341.3|3360.3|3342.8|3370.8|3343.8|3357.8|3340.3|0
1648658400000|2022-03-30 16:40:00|3370.8|3341.8|3380.3|3342.8|3380.3|3343.8|3358.3|3341.8|0
1648658700000|2022-03-30 16:45:00|3379.8|3335.8|3379.8|3341.8|3379.8|3343.8|3379.8|3321.8|0
1648659000000|2022-03-30 16:50:00|3387.3||3379.3||3387.3||3379.3||0
1648659300000|2022-03-30 16:55:00|3378.8|3334.8|3377.8|3341.3|3402.8|3341.8|3377.8|3334.8|0
1648659600000|2022-03-30 17:00:00|3377.3|3333.8|3377.3|3341.3|3377.3|3341.3|3377.3|3333.8|0
1648660200000|2022-03-30 17:10:00|3384.8|3339.8|3376.8|3339.8|3384.8|3339.8|3376.8|3339.8|0
1648660500000|2022-03-30 17:15:00|3400.8|3332.8|3375.3|3339.8|3400.8|3339.8|3375.3|3332.8|0
1648660800000|2022-03-30 17:20:00|3376.8||3374.8||3376.8||3374.8||0
1648661100000|2022-03-30 17:25:00|3374.3|3321.8|3374.3|3338.3|3374.3|3338.3|3374.3|3321.8|0
1648661400000|2022-03-30 17:30:00||3338.8||3339.3||3339.3||3338.8|0
1648661700000|2022-03-30 17:35:00|3373.8|3331.8|3373.8|3332.8|3373.8|3332.8|3373.8|3331.8|0
1648662000000|2022-03-30 17:40:00|3376.8|3333.3|3373.3|3333.3|3376.8|3333.3|3373.3|3333.3|0
1648662300000|2022-03-30 17:45:00|3372.8|3325.8|3370.8|3335.3|3376.8|3335.3|3370.8|3325.8|0
1648662600000|2022-03-30 17:50:00|3370.3|3327.8|3370.3|3335.8|3370.3|3335.8|3370.3|3327.8|0
1648662900000|2022-03-30 17:55:00|3376.8|3336.3|3369.8|3336.3|3376.8|3336.3|3369.8|3336.3|0
1648663200000|2022-03-30 18:00:00|3376.8||3376.8||3376.8||3376.8||0
1648663500000|2022-03-30 18:05:00||3321.8||3337.3||3337.3||3321.8|0
1648664100000|2022-03-30 18:15:00||3321.8||3338.3||3338.3||3321.8|0
1648665300000|2022-03-30 18:35:00||3338.8||3340.3||3340.3||3321.8|0
1648665600000|2022-03-30 18:40:00||3332.8||3333.3||3333.3||3332.8|0
1648666200000|2022-03-30 18:50:00||3325.8||3333.8||3333.8||3325.8|0
1648666500000|2022-03-30 18:55:00||3326.3||3334.8||3334.8||3326.3|0
1648667100000|2022-03-30 19:05:00||3335.3||3335.3||3335.3||3321.8|0
1648667400000|2022-03-30 19:10:00||3328.3||3329.3||3329.3||3321.8|0
1648668000000|2022-03-30 19:20:00||3321.8||3321.8||3329.3||3321.8|0
1648668300000|2022-03-30 19:25:00||3322.3||3321.8||3322.3||3321.8|0
1648706400000|2022-03-31 06:00:00|3386.8|3333.3|3396.8|3332.8|3397.3|3333.3|3382.3|3332.3|0
1648709700000|2022-03-31 06:55:00|3396.3|3333.3|3384.3|3350.8|3396.3|3350.8|3371.8|3332.8|0
1648710000000|2022-03-31 07:00:00|3383.8|3353.3|3365.8|3355.8|3390.8|3368.3|3365.8|3340.3|1
1648710300000|2022-03-31 07:05:00|3364.8|3354.8|3345.3|3337.8|3364.8|3354.8|3342.8|3337.8|7
1648710600000|2022-03-31 07:10:00|3345.8|3338.3|3358.8|3354.8|3362.8|3357.3|3343.3|3338.3|8
1648710900000|2022-03-31 07:15:00|3358.3|3355.3|3370.3|3363.3|3371.8|3366.3|3357.8|3355.3|11
1648711200000|2022-03-31 07:20:00|3365.8|3363.8|3364.3|3356.3|3370.3|3364.8|3357.8|3353.8|6
1648711500000|2022-03-31 07:25:00|3361.3|3355.8|3363.3|3358.8|3364.8|3359.3|3360.8|3354.3|8
1648711800000|2022-03-31 07:30:00|3361.8|3358.3|3355.8|3350.8|3363.3|3359.3|3355.8|3350.8|8
1648712100000|2022-03-31 07:35:00|3355.3|3349.8|3359.3|3352.3|3359.8|3354.8|3353.8|3349.8|3
1648712400000|2022-03-31 07:40:00|3356.8|3352.8|3353.8|3348.3|3356.8|3353.3|3350.8|3347.3|7
1648712700000|2022-03-31 07:45:00|3353.3|3348.8|3354.8|3349.8|3355.8|3351.3|3351.8|3347.8|6
1648713000000|2022-03-31 07:50:00|3354.3|3349.3|3350.3|3342.3|3354.3|3349.3|3350.3|3341.8|4
1648713300000|2022-03-31 07:55:00|3349.8|3341.8|3349.8|3344.8|3351.3|3346.3|3347.8|3341.8|3
1648713600000|2022-03-31 08:00:00|3348.3|3344.3|3347.8|3342.8|3349.3|3344.8|3346.3|3342.3|5
1648713900000|2022-03-31 08:05:00|3345.8|3342.3|3339.3|3336.3|3345.8|3342.3|3339.3|3335.8|5
1648714200000|2022-03-31 08:10:00|3338.8|3335.8|3336.8|3331.8|3338.8|3336.3|3335.3|3331.3|6
1648714500000|2022-03-31 08:15:00|3336.3|3332.3|3333.8|3329.3|3336.3|3332.8|3331.8|3326.8|4
1648714800000|2022-03-31 08:20:00|3334.3|3329.8|3333.3|3328.3|3335.8|3331.3|3332.8|3328.3|5
1648715100000|2022-03-31 08:25:00|3332.3|3328.8|3331.8|3322.8|3333.8|3329.8|3329.3|3322.3|3
1648715400000|2022-03-31 08:30:00|3331.3|3323.3|3325.3|3322.8|3331.3|3324.3|3324.3|3320.8|3
1648715700000|2022-03-31 08:35:00|3327.8|3322.3|3320.8|3318.3|3327.8|3322.3|3320.8|3317.8|6
1648716000000|2022-03-31 08:40:00|3320.3|3317.8|3323.8|3318.3|3324.8|3319.8|3320.3|3317.3|6
1648716300000|2022-03-31 08:45:00|3320.8|3318.8|3323.3|3318.3|3324.3|3319.3|3319.3|3315.8|4
1648716600000|2022-03-31 08:50:00|3322.8|3317.8|3325.3|3320.3|3325.3|3320.3|3321.3|3313.8|0
1648716900000|2022-03-31 08:55:00|3324.8|3320.8|3327.3|3320.3|3327.8|3322.8|3324.8|3319.3|0
1648717200000|2022-03-31 09:00:00|3326.8|3320.8|3324.3|3317.3|3326.8|3322.3|3324.3|3317.3|0
1648717500000|2022-03-31 09:05:00|3323.8|3316.8|3318.3|3311.3|3323.8|3317.3|3318.3|3311.3|0
1648717800000|2022-03-31 09:10:00|3318.8|3311.8|3319.3|3314.3|3319.3|3314.3|3318.8|3311.3|0
1648718100000|2022-03-31 09:15:00|3319.8|3314.8|3322.8|3317.3|3322.8|3317.8|3319.8|3314.8|0
1648718400000|2022-03-31 09:20:00|3323.3|3317.8|3323.8|3318.8|3323.8|3318.8|3322.3|3315.3|0
1648718700000|2022-03-31 09:25:00|3323.3|3319.3|3325.3|3320.3|3325.3|3320.3|3323.3|3317.8|0
1648719000000|2022-03-31 09:30:00|3325.8|3319.8|3327.8|3322.8|3328.3|3322.8|3325.8|3319.3|0
1648719300000|2022-03-31 09:35:00|3328.3|3322.3|3327.8|3320.8|3328.3|3323.3|3327.8|3320.8|0
1648719600000|2022-03-31 09:40:00|3328.3|3321.3|3327.8|3320.8|3328.3|3322.8|3327.8|3320.8|0
1648719900000|2022-03-31 09:45:00|3327.3|3320.3|3324.8|3319.3|3327.3|3321.3|3324.8|3318.3|0
1648720200000|2022-03-31 09:50:00|3325.3|3319.8|3326.8|3321.3|3326.8|3322.3|3325.3|3319.8|0
1648720500000|2022-03-31 09:55:00|3327.3|3321.8|3326.8|3320.3|3327.3|3321.8|3326.8|3320.3|0
1648720800000|2022-03-31 10:00:00|3327.3|3320.8|3327.3|3322.3|3327.3|3322.3|3327.3|3319.8|0
1648721100000|2022-03-31 10:05:00|3326.8|3321.8|3328.8|3323.8|3328.8|3323.8|3326.8|3321.8|0
1648721400000|2022-03-31 10:10:00|3329.3|3324.3|3329.3|3323.3|3329.3|3324.3|3329.3|3323.3|0
1648721700000|2022-03-31 10:15:00|3328.3|3323.8|3326.3|3319.8|3328.3|3324.3|3326.3|3319.8|0
1648722000000|2022-03-31 10:20:00|3325.8|3319.3|3325.3|3320.3|3325.8|3320.8|3324.3|3317.8|0
1648722300000|2022-03-31 10:25:00|3325.8|3320.8|3326.3|3320.3|3326.3|3321.3|3325.8|3319.3|10
1648722600000|2022-03-31 10:30:00|3326.8|3320.8|3327.3|3321.3|3327.3|3321.8|3326.3|3320.8|0
1648722900000|2022-03-31 10:35:00|3326.8|3321.8|3326.8|3320.8|3326.8|3324.3|3326.8|3320.8|0
1648723200000|2022-03-31 10:40:00||3321.3||3322.3||3323.3||3321.3|0
1648723500000|2022-03-31 10:45:00|3326.3|3321.8|3326.3|3322.3|3326.8|3322.8|3326.3|3321.3|0
1648723800000|2022-03-31 10:50:00|3325.8|3321.8|3325.8|3321.3|3325.8|3321.8|3325.8|3321.3|0
1648724100000|2022-03-31 10:55:00|3325.3|3321.8|3325.3|3321.8|3325.3|3322.3|3325.3|3321.3|0
1648724400000|2022-03-31 11:00:00|3324.3|3321.3|3326.8|3321.8|3327.3|3322.3|3323.3|3319.3|24
1648724700000|2022-03-31 11:05:00|3327.3|3321.3|3326.3|3319.3|3328.8|3323.3|3326.3|3319.3|0
1648725000000|2022-03-31 11:10:00|3325.8|3318.8|3325.3|3319.3|3325.8|3319.3|3325.3|3318.3|0
1648725300000|2022-03-31 11:15:00|3325.8|3319.8|3326.3|3321.3|3326.8|3321.8|3325.8|3319.8|0
1648725600000|2022-03-31 11:20:00|3325.8|3321.8|3324.3|3317.8|3325.8|3321.8|3324.3|3317.8|0
1648725900000|2022-03-31 11:25:00||3318.3||3316.8||3318.3||3316.8|0
1648726200000|2022-03-31 11:30:00||3317.3||3318.8||3319.3||3317.3|0
1648726500000|2022-03-31 11:35:00||3319.3||3320.3||3320.3||3318.8|0
1648726800000|2022-03-31 11:40:00|3324.8|3317.8|3325.8|3320.3|3325.8|3320.3|3324.8|3317.3|1
1648727100000|2022-03-31 11:45:00|3326.3|3320.8|3328.8|3323.8|3328.8|3323.8|3326.3|3320.8|0
1648727400000|2022-03-31 11:50:00|3329.3|3324.3|3328.8|3322.3|3329.3|3324.3|3328.8|3322.3|0
1648727700000|2022-03-31 11:55:00|3328.3|3321.3|3327.8|3321.8|3328.3|3322.8|3327.8|3321.3|0
1648728000000|2022-03-31 12:00:00|3328.3|3322.3|3329.3|3323.8|3329.8|3324.8|3328.3|3322.3|0
1648728300000|2022-03-31 12:05:00|3328.8|3323.3|3328.3|3322.3|3328.8|3323.3|3328.3|3320.8|0
1648728600000|2022-03-31 12:10:00|3328.8|3322.8|3328.8|3323.3|3328.8|3323.8|3328.3|3322.8|0
1648728900000|2022-03-31 12:15:00|3329.3|3323.8|3326.3|3319.3|3329.3|3323.8|3326.3|3319.3|0
1648729200000|2022-03-31 12:20:00|3325.8|3318.8|3325.3|3320.3|3325.8|3320.3|3325.3|3318.8|0
1648729500000|2022-03-31 12:25:00|3325.8|3320.8|3329.3|3318.3|3329.3|3321.8|3325.8|3318.3|0
1648729800000|2022-03-31 12:30:00|3328.8|3318.8|3327.3|3320.3|3328.8|3322.3|3327.3|3318.8|0
1648730100000|2022-03-31 12:35:00|3326.8|3319.8|3324.8|3319.8|3326.8|3319.8|3324.3|3317.8|0
1648730400000|2022-03-31 12:40:00|3325.3|3320.3|3325.8|3320.3|3325.8|3321.3|3325.3|3319.8|0
1648730700000|2022-03-31 12:45:00|3325.3|3319.8|3325.3|3320.3|3325.8|3320.3|3325.3|3319.8|0
1648731000000|2022-03-31 12:50:00|3325.8|3320.8|3326.3|3320.8|3326.3|3321.3|3325.3|3320.3|0
1648731300000|2022-03-31 12:55:00|3326.8|3321.3|3329.3|3323.8|3329.3|3323.8|3326.8|3321.3|0
1648731600000|2022-03-31 13:00:00|3329.8|3323.3|3329.3|3324.3|3329.8|3324.8|3329.3|3322.3|0
1648731900000|2022-03-31 13:05:00|3329.8|3323.8|3330.3|3324.8|3330.8|3325.8|3329.8|3323.8|0
1648732200000|2022-03-31 13:10:00|3330.8|3325.3|3326.8|3321.3|3331.3|3325.8|3323.8|3315.8|0
1648732500000|2022-03-31 13:15:00|3326.3|3321.8|3322.8|3317.3|3326.3|3321.8|3320.8|3313.3|0
1648732800000|2022-03-31 13:20:00|3323.3|3316.8|3325.8|3320.3|3325.8|3320.3|3323.3|3316.8|0
1648733100000|2022-03-31 13:25:00|3326.3|3320.8|3326.8|3321.3|3327.3|3322.3|3325.8|3319.8|0
1648733400000|2022-03-31 13:30:00|3327.3|3321.8|3323.8|3315.8|3331.3|3326.3|3323.8|3315.8|0
1648733700000|2022-03-31 13:35:00|3323.3|3315.3|3313.8|3306.8|3323.3|3315.3|3312.8|3305.8|0
1648734000000|2022-03-31 13:40:00|3315.8|3306.3|3310.3|3303.8|3315.8|3308.8|3310.3|3303.3|0
1648734300000|2022-03-31 13:45:00|3310.8|3303.3|3314.3|3309.3|3314.8|3309.8|3310.3|3303.3|0
1648734600000|2022-03-31 13:50:00|3314.8|3308.8|3315.8|3310.3|3317.3|3311.8|3314.3|3306.8|0
1648734900000|2022-03-31 13:55:00|3315.3|3309.8|3318.8|3313.3|3319.3|3313.8|3314.8|3307.3|0
1648735200000|2022-03-31 14:00:00|3319.3|3313.8|3316.8|3311.3|3319.3|3313.8|3316.8|3309.3|0
1648735500000|2022-03-31 14:05:00|3317.3|3311.8|3315.8|3309.8|3320.8|3315.8|3315.8|3309.3|0
1648735800000|2022-03-31 14:10:00|3316.3|3311.3|3318.8|3313.3|3318.8|3313.8|3313.8|3307.3|0
1648736100000|2022-03-31 14:15:00|3319.3|3313.8|3319.8|3314.3|3320.8|3315.8|3317.8|3310.8|0
1648736400000|2022-03-31 14:20:00|3320.3|3314.8|3314.8|3307.8|3320.8|3315.8|3312.8|3305.8|0
1648736700000|2022-03-31 14:25:00|3314.3|3307.3|3309.3|3303.3|3314.3|3307.3|3308.8|3303.3|10
1648737000000|2022-03-31 14:30:00|3308.8|3303.8|3309.3|3303.8|3309.3|3304.8|3308.3|3303.3|0
1648737300000|2022-03-31 14:35:00|3309.8|3304.3|3311.3|3305.3|3311.3|3306.3|3309.8|3304.3|0
1648737600000|2022-03-31 14:40:00||3305.8||3305.8||3306.3||3304.3|0
1648737900000|2022-03-31 14:45:00|3311.8|3305.3|3320.8|3315.3|3320.8|3315.8|3311.8|3304.8|0
1648738200000|2022-03-31 14:50:00|3321.3|3314.8|3318.8|3311.8|3321.3|3316.3|3318.8|3311.8|0
1648738500000|2022-03-31 14:55:00|3319.3|3312.3|3321.8|3315.8|3322.3|3317.3|3319.3|3312.3|1
1648738800000|2022-03-31 15:00:00|3321.3|3315.3|3317.8|3311.3|3321.3|3315.8|3317.8|3310.8|0
1648739100000|2022-03-31 15:05:00|3317.3|3310.8|3311.8|3306.3|3317.3|3311.3|3307.8|3304.8|5
1648739400000|2022-03-31 15:10:00|3311.3|3306.8|3310.8|3304.8|3313.3|3308.3|3310.8|3303.8|0
1648739700000|2022-03-31 15:15:00|3311.3|3305.3|3310.8|3303.8|3311.3|3306.3|3310.8|3303.8|0
1648740000000|2022-03-31 15:20:00|3310.3|3303.3|3306.8|3303.3|3310.3|3303.8|3306.8|3303.3|0
1648740300000|2022-03-31 15:25:00|3306.3|3302.3|3303.8|3297.3|3306.3|3302.3|3302.3|3294.3|2
1648740600000|2022-03-31 15:30:00|3308.8|3292.3|3305.8|3291.3|3317.8|3300.8|3304.3|3289.3|2
1648740900000|2022-03-31 15:35:00|3308.8|3293.3|3308.8|3292.3|3322.3|3295.8|3307.3|3289.3|0
1648741200000|2022-03-31 15:40:00|3321.8||3311.3||3324.8||3308.8||0
1648741500000|2022-03-31 15:45:00|3324.8||3312.8||3324.8||3309.8||0
1648741800000|2022-03-31 15:50:00|3323.8||3307.8||3323.8||3307.8||0
1648742100000|2022-03-31 15:55:00|3322.8||3313.3||3325.3||3308.8||0
1648742400000|2022-03-31 16:00:00|3325.3||3312.3||3325.3||3311.8||0
1648742700000|2022-03-31 16:05:00|3324.3||3313.3||3325.3||3308.8||0
1648743000000|2022-03-31 16:10:00|3324.3||3323.8||3325.3||3312.8||0
1648743300000|2022-03-31 16:15:00|3325.3|3285.8|3325.3|3292.8|3325.3|3292.8|3325.3|3285.8|0
1648743900000|2022-03-31 16:25:00||3285.8||3286.3||3286.3||3285.8|0
1648744500000|2022-03-31 16:35:00|3324.8|3279.3|3324.8|3286.8|3324.8|3286.8|3324.8|3279.3|0
1648745400000|2022-03-31 16:50:00|3324.3|3279.8|3323.8|3279.3|3350.3|3285.3|3323.8|3279.3|0
1648745700000|2022-03-31 16:55:00|3350.3|3279.8|3323.3|3279.8|3350.3|3279.8|3323.3|3279.8|0
1648747200000|2022-03-31 17:20:00|3322.8|3280.3|3321.8|3281.3|3322.8|3281.3|3321.8|3273.3|0
1648748700000|2022-03-31 17:45:00|3321.3|3274.3|3321.3|3281.8|3321.3|3281.8|3321.3|3274.3|0
1648750500000|2022-03-31 18:15:00|3320.8|3274.8|3320.8|3280.8|3320.8|3280.8|3320.8|3274.8|0
1648752000000|2022-03-31 18:40:00|3323.8|3279.8|3320.3|3279.8|3323.8|3279.8|3320.3|3279.8|0
1648752300000|2022-03-31 18:45:00|3319.8|3273.3|3319.8|3280.3|3319.8|3280.3|3319.8|3273.3|0
1648752600000|2022-03-31 18:50:00|3319.3|3273.3|3319.3|3274.3|3319.3|3274.3|3319.3|3273.3|0
1648753200000|2022-03-31 19:00:00|3318.8|3249.8|3318.8|3274.8|3318.8|3274.8|3318.8|3249.8|0
1648754100000|2022-03-31 19:15:00|3323.8|3275.3|3318.3|3275.3|3323.8|3275.3|3318.3|3275.3|0
1648755000000|2022-03-31 19:30:00|3323.8|3275.8|3317.8|3275.8|3323.8|3275.8|3317.8|3275.8|0
1648755300000|2022-03-31 19:35:00|3317.3|3268.8|3317.3|3276.3|3317.3|3276.3|3317.3|3268.8|0
1648755600000|2022-03-31 19:40:00|3323.8|3276.8|3316.8|3276.8|3323.8|3276.8|3316.8|3276.8|0
1648755900000|2022-03-31 19:45:00|3316.3|3269.8|3315.3|3278.3|3322.8|3278.3|3315.3|3269.8|0
1648756200000|2022-03-31 19:50:00|3323.8|3239.8|3323.8|3239.8|3323.8|3239.8|3323.8|3239.8|0
1648792800000|2022-04-01 06:00:00|3324.3|3276.3|3324.3|3175.3|3324.3|3276.3|3323.8|3175.3|0
1648793400000|2022-04-01 06:10:00||3159.3||3102.8||3159.3||3102.8|0
1648794300000|2022-04-01 06:25:00|3324.8|3103.3|3324.8|3103.3|3324.8|3103.3|3324.8|3103.3|0
1648794600000|2022-04-01 06:30:00||3262.3||3262.3||3262.3||3262.3|0
1648794900000|2022-04-01 06:35:00||3262.8||3262.8||3262.8||3262.8|0
1648795500000|2022-04-01 06:45:00|3323.8|3271.8|3319.8|3271.3|3323.8|3288.8|3319.3|3271.3|0
1648795800000|2022-04-01 06:50:00|3324.3|3263.3|3324.8|3271.3|3324.8|3273.3|3324.3|3262.8|0
1648796100000|2022-04-01 06:55:00|3324.3|3280.8|3310.3|3295.3|3324.3|3295.3|3310.3|3280.8|0
1648796400000|2022-04-01 07:00:00|3309.8|3293.8|3301.3|3293.3|3322.3|3296.3|3301.3|3278.3|0
1648796700000|2022-04-01 07:05:00|3300.8|3293.8|3287.3|3280.8|3300.8|3293.8|3287.3|3280.3|0
1648797000000|2022-04-01 07:10:00|3287.8|3280.3|3290.3|3282.8|3295.3|3289.3|3287.3|3279.8|0
1648797300000|2022-04-01 07:15:00|3290.8|3283.3|3303.8|3298.3|3303.8|3298.8|3290.8|3283.3|0
1648797600000|2022-04-01 07:20:00|3304.3|3298.8|3310.3|3303.3|3312.8|3307.8|3304.3|3298.8|0
1648797900000|2022-04-01 07:25:00|3309.8|3303.8|3298.3|3291.8|3309.8|3303.8|3298.3|3291.8|0
1648798200000|2022-04-01 07:30:00|3298.8|3292.3|3294.3|3288.8|3299.8|3294.8|3294.3|3287.3|0
1648798500000|2022-04-01 07:35:00|3293.8|3288.3|3293.3|3287.8|3293.8|3288.8|3291.3|3283.8|0
1648798800000|2022-04-01 07:40:00|3293.8|3287.3|3292.3|3286.8|3295.3|3289.8|3291.3|3284.3|0
1648799100000|2022-04-01 07:45:00|3292.8|3286.3|3292.3|3287.3|3294.8|3289.8|3292.3|3285.8|0
1648799400000|2022-04-01 07:50:00|3292.8|3287.8|3296.3|3289.8|3296.3|3290.3|3292.8|3287.8|0
1648799700000|2022-04-01 07:55:00|3295.8|3290.3|3294.3|3287.3|3295.8|3290.3|3294.3|3287.3|0
1648800000000|2022-04-01 08:00:00|3293.8|3286.8|3295.8|3290.3|3295.8|3290.3|3292.3|3285.8|0
1648800300000|2022-04-01 08:05:00|3296.3|3290.8|3294.3|3287.3|3296.8|3291.3|3294.3|3286.3|0
1648800600000|2022-04-01 08:10:00|3294.8|3286.8|3291.3|3284.3|3295.3|3289.8|3291.3|3284.3|0
1648800900000|2022-04-01 08:15:00|3292.3|3284.8|3292.3|3285.8|3292.3|3287.3|3292.3|3284.8|0
1648801200000|2022-04-01 08:20:00|3291.3|3285.3|3294.3|3287.8|3294.3|3288.8|3291.3|3284.8|0
1648801500000|2022-04-01 08:25:00|3293.8|3287.3|3292.3|3285.8|3293.8|3287.8|3292.3|3284.8|0
1648801800000|2022-04-01 08:30:00|3292.8|3285.3|3292.3|3286.3|3292.8|3287.8|3292.3|3284.3|0
1648802100000|2022-04-01 08:35:00|3292.8|3286.8|3292.3|3284.8|3292.8|3287.8|3292.3|3284.8|0
1648802400000|2022-04-01 08:40:00|3292.8|3285.3|3292.8|3286.8|3292.8|3287.8|3292.3|3285.3|0
1648802700000|2022-04-01 08:45:00|3293.3|3287.3|3292.3|3285.3|3294.8|3289.8|3292.3|3285.3|0
1648803000000|2022-04-01 08:50:00|3291.8|3284.8|3291.3|3285.8|3291.8|3285.8|3291.3|3284.3|0
1648803300000|2022-04-01 08:55:00|3290.8|3285.3|3287.3|3279.3|3290.8|3285.3|3287.3|3279.3|0
1648803600000|2022-04-01 09:00:00|3286.8|3278.8|3280.3|3274.8|3286.8|3278.8|3280.3|3272.8|0
1648803900000|2022-04-01 09:05:00||3274.3||3274.3||3275.3||3273.3|0
1648804200000|2022-04-01 09:10:00|3280.8|3273.8|3280.8|3275.8|3280.8|3275.8|3280.3|3273.8|0
1648804500000|2022-04-01 09:15:00|3281.3|3276.3|3282.8|3277.3|3282.8|3277.8|3281.3|3276.3|0
1648804800000|2022-04-01 09:20:00|3282.3|3277.8|3291.3|3285.3|3293.3|3287.3|3282.3|3277.3|0
1648805100000|2022-04-01 09:25:00|3290.8|3284.8|3291.3|3286.3|3291.3|3286.3|3290.3|3283.3|0
1648805400000|2022-04-01 09:30:00|3291.8|3286.8|3300.3|3293.3|3302.8|3296.3|3291.8|3286.3|1
1648805700000|2022-04-01 09:35:00|3299.8|3293.8|3295.3|3287.8|3299.8|3293.8|3295.3|3287.8|0
1648806000000|2022-04-01 09:40:00|3294.8|3288.3|3294.3|3288.3|3294.8|3289.3|3294.3|3286.8|0
1648806300000|2022-04-01 09:45:00||3288.8||3287.3||3289.3||3286.8|0
1648806600000|2022-04-01 09:50:00|3294.8|3287.8|3298.3|3292.8|3298.3|3293.3|3294.3|3287.8|0
1648806900000|2022-04-01 09:55:00|3298.8|3293.3|3298.3|3291.8|3298.8|3293.8|3298.3|3291.3|0
1648807200000|2022-04-01 10:00:00|3298.8|3292.3|3300.3|3293.8|3301.3|3296.3|3298.8|3291.8|0
1648807500000|2022-04-01 10:05:00|3299.8|3293.3|3298.3|3292.8|3299.8|3293.8|3298.3|3291.3|0
1648807800000|2022-04-01 10:10:00||3292.3||3291.8||3292.3||3290.8|0
1648808100000|2022-04-01 10:15:00||3292.3||3293.3||3293.3||3291.8|0
1648808400000|2022-04-01 10:20:00|3297.8|3292.8|3297.3|3290.8|3297.8|3292.8|3297.3|3290.3|0
1648808700000|2022-04-01 10:25:00|3297.8|3291.3|3297.3|3291.3|3298.3|3293.3|3297.3|3290.3|0
1648809000000|2022-04-01 10:30:00|3297.8|3291.8|3298.3|3293.3|3298.8|3293.8|3297.8|3291.3|0
1648809300000|2022-04-01 10:35:00|3297.8|3292.8|3297.3|3290.3|3297.8|3292.8|3297.3|3290.3|0
1648809600000|2022-04-01 10:40:00||3290.8||3290.8||3291.8||3290.3|0
1648809900000|2022-04-01 10:45:00||3290.3||3290.3||3291.8||3289.8|0
1648810200000|2022-04-01 10:50:00||3290.8||3291.3||3291.3||3290.3|0
1648810500000|2022-04-01 10:55:00|3297.8|3290.8|3299.8|3294.3|3299.8|3294.3|3297.8|3290.8|0
1648810800000|2022-04-01 11:00:00|3300.3|3294.8|3303.3|3296.3|3322.8|3299.3|3300.3|3272.8|0
1648811100000|2022-04-01 11:05:00|3303.8|3295.8|3302.3|3295.8|3303.8|3298.8|3302.3|3295.3|0
1648811400000|2022-04-01 11:10:00|3301.8|3295.3|3301.3|3296.3|3301.8|3296.8|3301.3|3294.3|0
1648811700000|2022-04-01 11:15:00|3301.8|3296.8|3302.3|3296.3|3302.8|3297.8|3301.8|3296.3|0
1648812000000|2022-04-01 11:20:00|3302.8|3295.8|3303.3|3297.3|3303.3|3297.3|3302.8|3295.8|0
1648812300000|2022-04-01 11:25:00|3303.8|3297.8|3303.3|3297.3|3303.8|3298.8|3303.3|3297.3|0
1648812600000|2022-04-01 11:30:00|3303.8|3297.8|3303.3|3298.3|3303.8|3298.3|3303.3|3297.3|11
1648812900000|2022-04-01 11:35:00|3302.8|3297.8|3302.8|3296.8|3302.8|3297.8|3302.8|3295.8|0
1648813200000|2022-04-01 11:40:00||3296.3||3296.8||3297.3||3296.3|0
1648813500000|2022-04-01 11:45:00||3297.3||3297.8||3298.8||3297.3|0
1648813800000|2022-04-01 11:50:00|3302.3|3298.3|3302.3|3296.8|3302.3|3298.3|3302.3|3296.8|0
1648814100000|2022-04-01 11:55:00||3297.3||3296.8||3297.3||3296.8|0
1648814400000|2022-04-01 12:00:00|3301.8|3297.3|3301.8|3297.8|3301.8|3298.8|3301.8|3296.8|0
1648814700000|2022-04-01 12:05:00|3304.8|3298.3|3304.3|3299.3|3304.8|3299.8|3304.3|3298.3|1
1648815000000|2022-04-01 12:10:00|3304.8|3299.8|3304.3|3297.3|3305.3|3299.8|3304.3|3297.3|0
1648815300000|2022-04-01 12:15:00|3303.8|3296.8|3303.3|3296.8|3303.8|3298.3|3303.3|3296.8|0
1648815600000|2022-04-01 12:20:00|3303.8|3297.3|3303.3|3296.8|3304.3|3299.3|3303.3|3296.8|0
1648815900000|2022-04-01 12:25:00|3302.8|3297.3|3303.8|3292.3|3303.8|3297.3|3302.3|3292.3|0
1648816200000|2022-04-01 12:30:00|3303.3|3292.8|3295.3|3288.8|3303.8|3294.8|3295.3|3288.3|0
1648816500000|2022-04-01 12:35:00|3295.8|3289.3|3295.3|3290.3|3295.8|3290.3|3295.3|3288.8|0
1648816800000|2022-04-01 12:40:00|3294.8|3289.8|3294.3|3287.8|3294.8|3290.3|3294.3|3287.3|0
1648817100000|2022-04-01 12:45:00|3293.8|3288.3|3292.3|3286.3|3293.8|3288.8|3292.3|3286.3|0
1648817400000|2022-04-01 12:50:00|3292.8|3285.8|3292.3|3287.3|3292.8|3287.8|3292.3|3285.3|0
1648817700000|2022-04-01 12:55:00|3292.8|3287.8|3295.3|3290.3|3295.8|3290.8|3292.8|3287.3|0
1648818000000|2022-04-01 13:00:00|3295.8|3289.8|3295.3|3288.3|3296.8|3291.3|3295.3|3288.3|0
1648818300000|2022-04-01 13:05:00|3294.8|3288.8|3294.8|3289.8|3294.8|3289.8|3294.3|3287.3|0
1648818600000|2022-04-01 13:10:00|3295.3|3290.3|3298.3|3293.3|3298.3|3293.3|3295.3|3289.8|0
1648818900000|2022-04-01 13:15:00|3298.8|3294.3|3300.3|3294.8|3300.8|3295.8|3298.8|3293.8|0
1648819200000|2022-04-01 13:20:00|3300.8|3295.3|3301.3|3296.3|3301.8|3296.3|3300.8|3295.3|0
1648819500000|2022-04-01 13:25:00|3299.3|3295.8|3301.3|3294.8|3301.3|3296.3|3297.8|3294.8|11
1648819800000|2022-04-01 13:30:00|3302.3|3295.3|3304.3|3296.8|3307.8|3302.3|3302.3|3295.3|0
1648820100000|2022-04-01 13:35:00|3303.3|3296.3|3302.3|3296.3|3303.3|3297.8|3300.3|3293.3|1
1648820400000|2022-04-01 13:40:00|3301.8|3296.8|3300.3|3294.3|3302.3|3296.8|3300.3|3293.8|0
1648820700000|2022-04-01 13:45:00|3300.8|3294.8|3301.3|3295.8|3301.8|3296.8|3300.8|3293.3|0
1648821000000|2022-04-01 13:50:00|3301.8|3295.3|3296.3|3289.8|3301.8|3296.3|3296.3|3289.3|0
1648821300000|2022-04-01 13:55:00|3296.8|3290.3|3302.8|3294.8|3302.8|3295.3|3296.8|3289.8|0
1648821600000|2022-04-01 14:00:00|3303.3|3294.3|3303.8|3298.8|3304.8|3298.8|3302.3|3292.8|0
1648821900000|2022-04-01 14:05:00|3304.3|3299.3|3307.8|3302.3|3309.3|3303.8|3304.3|3299.3|0
1648822200000|2022-04-01 14:10:00|3308.3|3302.8|3313.8|3308.3|3314.3|3309.3|3308.3|3302.8|0
1648822500000|2022-04-01 14:15:00|3313.3|3307.8|3309.8|3302.8|3313.3|3308.8|3309.8|3302.8|0
1648822800000|2022-04-01 14:20:00|3308.8|3303.3|3305.8|3300.8|3308.8|3304.3|3305.8|3298.8|0
1648823100000|2022-04-01 14:25:00|3306.3|3300.3|3303.8|3297.3|3306.3|3300.8|3301.8|3295.3|0
1648823400000|2022-04-01 14:30:00|3304.3|3297.8|3307.8|3302.8|3307.8|3302.8|3303.8|3297.8|0
1648823700000|2022-04-01 14:35:00|3308.3|3303.3|3306.8|3300.3|3309.3|3304.3|3306.8|3298.8|0
1648824000000|2022-04-01 14:40:00|3305.8|3300.8|3303.8|3298.8|3305.8|3301.3|3303.8|3296.3|0
1648824300000|2022-04-01 14:45:00|3304.3|3299.3|3306.8|3301.3|3307.3|3302.3|3303.8|3298.8|0
1648824600000|2022-04-01 14:50:00|3307.3|3301.8|3311.8|3305.8|3311.8|3306.3|3306.8|3301.8|0
1648824900000|2022-04-01 14:55:00|3312.3|3306.3|3312.3|3306.8|3312.3|3307.3|3311.8|3305.3|0
1648825200000|2022-04-01 15:00:00|3312.8|3306.3|3310.8|3306.8|3312.8|3306.8|3310.8|3303.8|0
1648825500000|2022-04-01 15:05:00|3310.3|3307.8|3309.8|3304.3|3310.3|3307.8|3306.8|3300.3|3
1648825800000|2022-04-01 15:10:00|3309.3|3303.8|3304.8|3298.3|3309.3|3304.8|3304.8|3298.3|1
1648826100000|2022-04-01 15:15:00|3305.3|3297.8|3305.8|3298.3|3305.8|3299.8|3305.3|3297.8|0
1648826400000|2022-04-01 15:20:00|3305.3|3298.8|3304.8|3297.8|3305.3|3300.3|3304.8|3297.3|0
1648826700000|2022-04-01 15:25:00|3301.8|3297.3|3300.3|3294.8|3301.8|3297.3|3300.3|3294.8|0
1648827000000|2022-04-01 15:30:00||3294.3||3290.3||3294.8||3288.3|0
1648827300000|2022-04-01 15:35:00||3291.3||3286.8||3291.8||3284.8|0
1648827600000|2022-04-01 15:40:00|3299.8|3285.3|3299.3|3281.8|3299.8|3285.8|3298.3|3281.8|0
1648827900000|2022-04-01 15:45:00|3299.8|3282.3|3298.3|3281.8|3300.3|3284.8|3298.3|3281.8|0
1648828200000|2022-04-01 15:50:00|3299.3|3282.3|3300.3|3283.3|3300.3|3286.8|3298.8|3282.3|0
1648828500000|2022-04-01 15:55:00|3299.8|3281.8|3299.8|3281.3|3299.8|3281.8|3299.8|3281.3|0
1648828800000|2022-04-01 16:00:00|3300.3|3281.8|3299.8|3281.3|3300.3|3281.8|3299.8|3281.3|0
1648830300000|2022-04-01 16:25:00|3300.3|3281.8|3300.3|3281.8|3300.3|3281.8|3300.3|3281.8|0
1648830600000|2022-04-01 16:30:00|3299.8|3281.3|3299.8|3281.3|3299.8|3281.3|3299.8|3281.3|0
1648831200000|2022-04-01 16:40:00|3308.8||3308.3||3308.8||3308.3||0
1648832400000|2022-04-01 17:00:00|3324.3||3313.3||3324.3||3313.3||0
1648832700000|2022-04-01 17:05:00|3313.8||3312.3||3313.8||3312.3||0
1648833000000|2022-04-01 17:10:00|3313.8||3311.8||3313.8||3311.8||0
1648833600000|2022-04-01 17:20:00|3313.8||3310.8||3313.8||3310.8||0
1648834500000|2022-04-01 17:35:00|3313.8|3281.8|3313.8|3281.8|3313.8|3281.8|3313.8|3281.8|0
1648838700000|2022-04-01 18:45:00|3322.3||3322.3||3322.3||3322.3||0
1648842900000|2022-04-01 19:55:00|3322.8||3322.8||3322.8||3322.8||0
1649052000000|2022-04-04 06:00:00|3322.8|3291.8|3322.8|3282.3|3322.8|3293.3|3322.8|3281.8|0
1649055300000|2022-04-04 06:55:00|3322.3|3282.8|3322.3|3292.3|3322.3|3294.8|3320.3|3281.8|0
1649055600000|2022-04-04 07:00:00|3322.8|3292.8|3329.8|3323.3|3330.3|3324.8|3322.3|3292.8|0
1649055900000|2022-04-04 07:05:00|3329.3|3322.8|3324.8|3317.8|3329.3|3324.3|3323.3|3315.8|0
1649056200000|2022-04-04 07:10:00|3323.8|3317.3|3305.3|3297.8|3323.8|3317.3|3305.3|3297.3|1
1649056500000|2022-04-04 07:15:00|3304.8|3297.3|3304.3|3296.8|3307.8|3302.3|3304.3|3296.3|0
1649056800000|2022-04-04 07:20:00|3303.8|3296.3|3302.3|3295.3|3304.3|3298.3|3302.3|3294.3|0
1649057100000|2022-04-04 07:25:00|3301.3|3294.8|3302.3|3296.8|3302.8|3296.8|3297.3|3290.3|0
1649057400000|2022-04-04 07:30:00|3302.8|3297.3|3313.3|3308.3|3313.3|3308.3|3302.8|3296.8|0
1649057700000|2022-04-04 07:35:00|3313.8|3308.8|3312.8|3305.3|3314.3|3309.3|3312.8|3305.3|0
1649058000000|2022-04-04 07:40:00|3313.3|3305.8|3310.8|3304.3|3314.3|3308.8|3310.8|3303.8|0
1649058300000|2022-04-04 07:45:00|3310.3|3304.8|3308.8|3303.3|3310.3|3305.3|3308.8|3301.3|0
1649058600000|2022-04-04 07:50:00|3309.3|3303.8|3309.8|3303.8|3310.3|3305.3|3309.3|3302.8|0
1649058900000|2022-04-04 07:55:00|3310.3|3304.3|3309.8|3304.8|3310.3|3305.3|3308.8|3300.8|0
1649059200000|2022-04-04 08:00:00|3310.3|3305.3|3306.8|3299.3|3312.8|3307.3|3306.8|3298.8|0
1649059500000|2022-04-04 08:05:00|3307.3|3299.8|3310.8|3303.8|3311.3|3306.3|3307.3|3299.8|0
1649059800000|2022-04-04 08:10:00|3310.3|3303.3|3309.8|3304.3|3310.3|3305.8|3309.8|3302.8|0
1649060100000|2022-04-04 08:15:00|3309.3|3303.8|3306.8|3300.8|3309.3|3304.8|3306.8|3300.3|0
1649060400000|2022-04-04 08:20:00|3307.3|3301.3|3310.3|3305.3|3310.3|3305.3|3306.8|3300.8|1
1649060700000|2022-04-04 08:25:00|3310.8|3304.8|3312.8|3307.3|3312.8|3307.8|3310.8|3304.8|0
1649061000000|2022-04-04 08:30:00|3313.3|3307.8|3313.8|3307.8|3313.8|3308.8|3313.3|3306.8|0
1649061300000|2022-04-04 08:35:00|3313.3|3308.3|3309.8|3303.3|3313.3|3308.3|3309.8|3303.3|0
1649061600000|2022-04-04 08:40:00|3310.8|3302.8|3309.8|3302.8|3310.8|3303.8|3309.8|3302.3|0
1649061900000|2022-04-04 08:45:00|3310.4|3303.3|3311.3|3305.8|3311.9|3306.4|3310.4|3302.8|0
1649062200000|2022-04-04 08:50:00|3311.8|3306.3|3311.3|3304.8|3312.8|3307.8|3311.3|3304.8|0
1649062500000|2022-04-04 08:55:00||3305.3||3305.3||3306.3||3304.3|0
1649062800000|2022-04-04 09:00:00|3311.8|3305.8|3318.3|3312.8|3318.8|3313.8|3311.8|3305.8|0
1649063100000|2022-04-04 09:05:00|3318.8|3313.3|3327.3|3321.8|3327.3|3321.8|3318.8|3313.3|0
1649063400000|2022-04-04 09:10:00|3327.8|3322.3|3331.3|3326.3|3331.8|3326.3|3327.8|3322.3|0
1649063700000|2022-04-04 09:15:00|3330.8|3326.8|3330.3|3323.8|3330.8|3326.8|3330.3|3323.8|0
1649064000000|2022-04-04 09:20:00|3329.8|3323.3|3329.3|3323.3|3329.8|3324.3|3329.3|3321.8|0
1649064300000|2022-04-04 09:25:00|3328.8|3322.8|3328.3|3321.3|3328.8|3323.3|3328.3|3321.3|0
1649064600000|2022-04-04 09:30:00|3327.8|3321.8|3326.3|3320.8|3327.8|3321.8|3326.3|3318.8|0
1649064900000|2022-04-04 09:35:00|3326.8|3321.3|3329.3|3324.3|3329.8|3324.8|3326.8|3321.3|0
1649065200000|2022-04-04 09:40:00|3329.8|3324.8|3331.3|3323.8|3333.3|3325.8|3329.8|3323.8|0
1649065500000|2022-04-04 09:45:00|3331.8|3324.3|3332.3|3324.3|3332.3|3324.8|3331.8|3323.8|0
1649065800000|2022-04-04 09:50:00|3332.8|3324.8|3334.8|3328.3|3335.3|3330.3|3332.8|3324.8|0
1649066100000|2022-04-04 09:55:00|3335.8|3328.8|3336.8|3331.3|3337.3|3332.3|3335.8|3328.3|0
1649066400000|2022-04-04 10:00:00|3337.3|3330.8|3336.3|3329.3|3337.3|3332.8|3336.3|3329.3|0
1649066700000|2022-04-04 10:05:00|3335.8|3329.8|3334.3|3328.8|3335.8|3330.3|3334.3|3327.8|0
1649067000000|2022-04-04 10:10:00||3329.3||3327.3||3329.3||3326.3|0
1649067300000|2022-04-04 10:15:00|3333.8|3327.8|3333.3|3327.3|3333.8|3328.3|3333.3|3326.3|0
1649067600000|2022-04-04 10:20:00|3332.8|3326.8|3332.3|3325.8|3332.8|3327.3|3332.3|3325.8|0
1649067900000|2022-04-04 10:25:00|3331.8|3326.3|3330.3|3323.3|3331.8|3326.8|3329.8|3323.3|0
1649068200000|2022-04-04 10:30:00||3323.8||3323.3||3324.3||3322.8|1
1649068500000|2022-04-04 10:35:00|3330.8|3323.8|3331.3|3326.3|3331.3|3326.8|3330.3|3323.8|0
1649068800000|2022-04-04 10:40:00|3331.8|3325.8|3332.3|3326.8|3332.8|3327.3|3331.8|3324.8|0
1649069100000|2022-04-04 10:45:00|3332.8|3327.3|3332.3|3326.3|3332.8|3327.8|3332.3|3326.3|0
1649069400000|2022-04-04 10:50:00|3331.8|3325.8|3331.3|3326.3|3331.8|3326.8|3331.3|3324.8|0
1649069700000|2022-04-04 10:55:00|3331.8|3326.8|3332.3|3326.8|3332.3|3327.3|3331.8|3326.3|0
1649070000000|2022-04-04 11:00:00|3333.3|3325.8|3334.3|3327.8|3334.8|3328.3|3333.3|3325.3|0
1649070300000|2022-04-04 11:05:00|3334.8|3328.3|3338.3|3333.3|3338.3|3333.3|3334.8|3328.3|0
1649070600000|2022-04-04 11:10:00|3338.8|3333.8|3335.8|3329.8|3339.3|3333.8|3335.8|3329.8|0
1649070900000|2022-04-04 11:15:00|3336.3|3330.3|3335.8|3329.8|3336.3|3330.8|3335.8|3329.8|0
1649071200000|2022-04-04 11:20:00|3335.3|3330.3|3334.8|3328.8|3335.3|3331.3|3334.8|3328.8|0
1649071500000|2022-04-04 11:25:00||3329.3||3329.8||3330.3||3328.8|0
1649071800000|2022-04-04 11:30:00|3335.3|3330.3|3334.8|3329.3|3335.3|3330.3|3334.8|3328.8|0
1649072100000|2022-04-04 11:35:00|3335.3|3328.8|3334.8|3328.8|3335.3|3329.3|3334.8|3328.3|0
1649072400000|2022-04-04 11:40:00||3329.3||3329.3||3329.8||3328.8|0
1649072700000|2022-04-04 11:45:00||3329.8||3328.8||3330.3||3328.8|0
1649073000000|2022-04-04 11:50:00|3334.3|3328.3|3335.3|3329.8|3335.3|3330.3|3333.8|3328.3|0
1649073300000|2022-04-04 11:55:00|3334.8|3330.3|3335.8|3330.3|3336.3|3330.8|3334.8|3329.8|0
1649073600000|2022-04-04 12:00:00|3336.3|3330.8|3340.3|3334.8|3340.3|3334.8|3336.3|3330.8|0
1649073900000|2022-04-04 12:05:00|3339.8|3335.3|3338.8|3332.8|3339.8|3335.3|3338.8|3332.3|0
1649074200000|2022-04-04 12:10:00||3332.3||3333.3||3333.3||3332.3|0
1649074500000|2022-04-04 12:15:00|3339.3|3333.8|3337.8|3331.8|3339.3|3334.3|3337.8|3331.8|0
1649074800000|2022-04-04 12:20:00|3336.8|3331.3|3336.8|3331.3|3336.8|3331.3|3336.8|3330.3|0
1649075100000|2022-04-04 12:25:00|3336.3|3330.8|3334.8|3328.8|3336.3|3331.3|3334.8|3328.8|0
1649075400000|2022-04-04 12:30:00|3335.3|3329.3|3334.8|3329.3|3335.3|3330.3|3334.8|3328.8|0
1649075700000|2022-04-04 12:35:00|3335.3|3329.8|3333.8|3327.8|3335.3|3330.3|3333.8|3327.8|0
1649076000000|2022-04-04 12:40:00|3334.3|3328.3|3333.8|3328.3|3334.3|3329.3|3333.8|3327.8|0
1649076300000|2022-04-04 12:45:00|3333.3|3327.8|3328.8|3322.8|3333.3|3327.8|3328.8|3322.8|0
1649076600000|2022-04-04 12:50:00|3329.3|3322.3|3330.3|3324.8|3330.3|3325.3|3329.3|3321.8|0
1649076900000|2022-04-04 12:55:00|3329.8|3324.3|3329.8|3324.3|3329.8|3324.8|3329.8|3322.8|0
1649077200000|2022-04-04 13:00:00|3330.3|3324.8|3332.8|3326.8|3332.8|3327.3|3330.3|3324.8|0
1649077500000|2022-04-04 13:05:00||3327.3||3327.3||3327.3||3326.3|0
1649077800000|2022-04-04 13:10:00|3333.3|3327.8|3333.8|3327.8|3334.3|3329.3|3333.3|3327.3|0
1649078100000|2022-04-04 13:15:00|3334.3|3327.3|3334.8|3329.3|3334.8|3329.8|3334.3|3327.3|0
1649078400000|2022-04-04 13:20:00||3329.8||3329.3||3329.8||3328.3|0
1649078700000|2022-04-04 13:25:00|3334.3|3328.8|3332.8|3326.8|3334.3|3328.8|3332.8|3326.8|0
1649079000000|2022-04-04 13:30:00|3332.3|3326.3|3332.3|3326.3|3332.8|3327.3|3330.8|3324.8|0
1649079300000|2022-04-04 13:35:00|3332.8|3326.8|3339.8|3334.3|3340.3|3335.3|3332.8|3326.8|0
1649079600000|2022-04-04 13:40:00|3340.3|3334.8|3341.8|3334.8|3343.3|3338.3|3340.3|3334.8|0
1649079900000|2022-04-04 13:45:00|3341.3|3335.3|3342.8|3337.3|3342.8|3337.3|3340.8|3334.3|0
1649080200000|2022-04-04 13:50:00|3343.3|3337.8|3343.3|3336.3|3345.8|3340.3|3343.3|3336.3|0
1649080500000|2022-04-04 13:55:00|3343.8|3336.8|3343.3|3332.3|3344.3|3338.8|3341.3|3332.3|5
1649080800000|2022-04-04 14:00:00|3343.8|3332.8|3340.3|3333.8|3343.8|3337.8|3340.3|3332.8|0
1649081100000|2022-04-04 14:05:00|3339.8|3332.8|3337.3|3331.8|3340.8|3335.3|3337.3|3331.8|0
1649081400000|2022-04-04 14:10:00|3337.8|3332.3|3338.3|3333.3|3341.3|3335.3|3337.3|3331.3|0
1649081700000|2022-04-04 14:15:00|3338.8|3332.8|3336.3|3330.8|3338.8|3333.3|3336.3|3329.8|0
1649082000000|2022-04-04 14:20:00|3336.8|3331.3|3341.3|3335.8|3341.3|3336.8|3336.8|3329.8|0
1649082300000|2022-04-04 14:25:00|3341.8|3335.3|3346.3|3340.3|3346.3|3340.3|3341.8|3335.3|0
1649082600000|2022-04-04 14:30:00|3345.8|3339.8|3344.8|3338.8|3345.8|3339.8|3344.8|3338.3|0
1649082900000|2022-04-04 14:35:00|3344.3|3339.3|3346.3|3340.8|3346.8|3342.3|3342.8|3336.8|0
1649083200000|2022-04-04 14:40:00|3345.3|3340.3|3343.3|3336.8|3345.3|3340.3|3343.3|3336.8|0
1649083500000|2022-04-04 14:45:00|3342.8|3336.3|3344.3|3338.3|3344.8|3338.3|3341.3|3334.8|0
1649083800000|2022-04-04 14:50:00|3344.8|3338.8|3345.3|3339.3|3346.3|3341.3|3344.8|3338.8|0
1649084100000|2022-04-04 14:55:00||3339.8||3339.8||3340.3||3339.3|0
1649084400000|2022-04-04 15:00:00|3345.8|3340.8|3349.8|3343.8|3350.3|3345.3|3345.8|3340.8|2
1649084700000|2022-04-04 15:05:00|3350.3|3343.3|3351.8|3345.8|3352.3|3347.3|3350.3|3343.3|0
1649085000000|2022-04-04 15:10:00|3351.3|3345.3|3349.8|3345.3|3351.3|3345.8|3349.8|3345.3|0
1649085300000|2022-04-04 15:15:00|3349.3|3343.3|3347.8|3341.8|3349.3|3343.8|3347.8|3341.8|3
1649085600000|2022-04-04 15:20:00|3347.3|3341.3|3346.3|3340.8|3347.3|3343.3|3346.3|3340.8|4
1649085900000|2022-04-04 15:25:00|3346.8|3340.3|3350.3|3340.3|3350.3|3341.8|3346.8|3340.3|0
1649086200000|2022-04-04 15:30:00|3349.8|3339.3|3350.3|3333.8|3361.8|3340.8|3348.8|3333.8|0
1649086500000|2022-04-04 15:35:00|3359.3|3334.3|3348.3|3332.8|3364.3|3335.8|3347.3|3330.3|0
1649086800000|2022-04-04 15:40:00||3333.3||3333.8||3335.3||3332.8|0
1649087100000|2022-04-04 15:45:00||3334.3||3337.3||3338.8||3334.3|0
1649087400000|2022-04-04 15:50:00||3337.8||3340.3||3340.3||3337.8|0
1649088000000|2022-04-04 16:00:00||3333.3||3333.8||3333.8||3333.3|0
1649089200000|2022-04-04 16:20:00||3326.3||3334.8||3334.8||3293.8|0
1649090700000|2022-04-04 16:45:00||3283.3||3334.8||3334.8||3283.3|0
1649091000000|2022-04-04 16:50:00||3335.3||3335.8||3335.8||3335.3|0
1649091300000|2022-04-04 16:55:00||3336.3||3336.3||3336.3||3336.3|0
1649092200000|2022-04-04 17:10:00||3334.8||3334.8||3334.8||3334.8|0
1649092500000|2022-04-04 17:15:00||3291.8||3335.3||3335.3||3291.8|0
1649092800000|2022-04-04 17:20:00||3335.8||3336.3||3336.3||3335.8|0
1649093100000|2022-04-04 17:25:00||3336.8||3335.8||3336.8||3291.8|0
1649093700000|2022-04-04 17:35:00|3350.3||3350.3||3350.3||3350.3||0
1649094000000|2022-04-04 17:40:00||3336.3||3336.3||3336.3||3336.3|0
1649094900000|2022-04-04 17:55:00||3336.8||3336.8||3336.8||3336.8|0
1649095200000|2022-04-04 18:00:00||3328.8||3337.3||3337.3||3328.8|0
1649095500000|2022-04-04 18:05:00|3370.8||3370.8||3370.8||3370.8||1
1649096400000|2022-04-04 18:20:00|3391.3||3370.3||3391.3||3370.3||0
1649096700000|2022-04-04 18:25:00|3377.8|3337.8|3377.8|3339.8|3378.3|3339.8|3371.8|3296.8|0
1649099100000|2022-04-04 19:05:00|3391.3||3377.3||3391.3||3377.3||0
1649101500000|2022-04-04 19:45:00|3376.8|3332.8|3391.3|3323.3|3391.3|3339.8|3376.8|3323.3|0
1649138400000|2022-04-05 06:00:00|3368.8|3324.3|3392.3|3324.3|3392.3|3324.8|3368.8|3324.3|0
1649139000000|2022-04-05 06:10:00|3391.8|3324.8|3391.8|3324.8|3391.8|3324.8|3391.8|3324.8|0
1649141400000|2022-04-05 06:50:00|3387.3||3371.8||3391.3||3370.3||0
1649141700000|2022-04-05 06:55:00|3388.3|3325.3|3357.8|3340.8|3388.3|3342.3|3357.8|3325.3|0
1649142000000|2022-04-05 07:00:00|3358.3|3335.8|3359.8|3354.8|3372.3|3355.8|3355.3|3325.8|0
1649142300000|2022-04-05 07:05:00|3359.3|3354.3|3349.3|3343.8|3359.3|3354.3|3349.3|3343.3|0
1649142600000|2022-04-05 07:10:00|3349.8|3344.3|3350.3|3345.3|3352.3|3347.3|3347.3|3341.8|0
1649142900000|2022-04-05 07:15:00|3350.8|3345.8|3360.8|3355.3|3360.8|3355.3|3350.8|3345.3|0
1649143200000|2022-04-05 07:20:00|3361.3|3355.8|3365.3|3360.3|3365.8|3360.8|3361.3|3355.3|0
1649143500000|2022-04-05 07:25:00|3364.3|3359.8|3373.3|3368.3|3373.3|3368.3|3363.3|3357.3|0
1649143800000|2022-04-05 07:30:00|3372.8|3367.8|3374.3|3368.8|3375.8|3370.8|3372.8|3366.8|0
1649144100000|2022-04-05 07:35:00|3374.8|3369.3|3374.3|3368.3|3378.8|3373.8|3373.3|3367.3|0
1649144400000|2022-04-05 07:40:00|3373.3|3368.8|3371.3|3364.8|3373.3|3368.8|3371.3|3364.8|0
1649144700000|2022-04-05 07:45:00|3370.8|3364.3|3374.3|3353.3|3390.3|3366.8|3369.3|3352.8|0
1649145000000|2022-04-05 07:50:00|3374.8|3352.8|3371.3|3364.8|3380.3|3365.8|3370.3|3352.8|0
1649145300000|2022-04-05 07:55:00|3371.8|3365.3|3372.3|3365.8|3373.3|3368.3|3371.3|3364.8|0
1649145600000|2022-04-05 08:00:00|3371.8|3366.3|3370.3|3364.8|3371.8|3367.3|3370.3|3364.8|1
1649145900000|2022-04-05 08:05:00|3370.8|3365.3|3372.3|3366.8|3372.3|3366.8|3370.3|3364.8|0
1649146200000|2022-04-05 08:10:00|3372.8|3366.3|3373.8|3368.8|3374.3|3368.8|3372.3|3366.3|0
1649146500000|2022-04-05 08:15:00|3374.3|3369.3|3373.3|3367.3|3374.8|3369.8|3373.3|3366.8|0
1649146800000|2022-04-05 08:20:00|3372.3|3366.8|3372.3|3366.8|3372.8|3367.8|3372.3|3366.3|0
1649147100000|2022-04-05 08:25:00|3372.8|3366.3|3373.3|3367.3|3374.8|3369.8|3372.8|3366.3|0
1649147400000|2022-04-05 08:30:00|3372.3|3366.8|3373.3|3368.3|3373.8|3368.8|3371.3|3365.8|0
1649147700000|2022-04-05 08:35:00|3373.8|3367.8|3374.8|3369.8|3375.3|3369.8|3373.8|3367.3|0
1649148000000|2022-04-05 08:40:00|3375.3|3369.3|3376.3|3370.8|3377.8|3372.8|3375.3|3368.8|0
1649148300000|2022-04-05 08:45:00|3375.8|3370.3|3374.3|3367.8|3375.8|3370.8|3374.3|3367.8|0
1649148600000|2022-04-05 08:50:00|3373.8|3367.3|3373.3|3367.8|3374.3|3368.8|3373.3|3367.3|0
1649148900000|2022-04-05 08:55:00|3373.8|3368.3|3372.3|3367.3|3374.3|3368.8|3372.3|3365.8|5
1649149200000|2022-04-05 09:00:00|3372.8|3367.8|3374.3|3368.8|3374.8|3369.3|3372.8|3367.3|0
1649149500000|2022-04-05 09:05:00|3374.8|3369.3|3377.8|3374.8|3377.8|3374.8|3374.8|3369.3|10
1649149800000|2022-04-05 09:10:00|3378.3|3375.8|3379.8|3375.8|3379.8|3375.8|3378.3|3375.8|9
1649150100000|2022-04-05 09:15:00|3379.3|3373.8|3377.3|3372.3|3379.8|3374.8|3376.3|3371.8|21
1649150400000|2022-04-05 09:20:00|3377.8|3373.3|3378.3|3373.3|3379.8|3373.3|3377.8|3373.3|0
1649150700000|2022-04-05 09:25:00|3377.8|3372.8|3374.8|3368.3|3377.8|3372.8|3372.8|3368.3|0
1649151000000|2022-04-05 09:30:00|3375.3|3368.8|3376.3|3370.3|3376.8|3370.3|3373.8|3368.8|0
1649151300000|2022-04-05 09:35:00|3375.8|3369.8|3371.8|3367.3|3376.8|3369.8|3371.8|3367.3|0
1649151600000|2022-04-05 09:40:00|3371.3|3366.8|3371.3|3365.8|3371.3|3366.8|3369.8|3365.3|0
1649151900000|2022-04-05 09:45:00|3370.8|3365.3|3369.3|3364.3|3371.3|3365.8|3368.8|3364.3|0
1649152200000|2022-04-05 09:50:00|3368.8|3364.8|3368.8|3363.8|3369.3|3364.8|3367.3|3362.3|0
1649152500000|2022-04-05 09:55:00|3368.3|3363.3|3367.8|3361.3|3369.3|3363.3|3365.8|3360.8|0
1649152800000|2022-04-05 10:00:00|3367.3|3360.8|3368.8|3363.3|3370.3|3364.3|3365.8|3360.8|0
1649153100000|2022-04-05 10:05:00|3368.3|3362.8|3360.3|3355.3|3368.8|3363.3|3359.8|3354.8|0
1649153400000|2022-04-05 10:10:00|3360.8|3354.8|3360.3|3355.3|3361.8|3355.3|3359.3|3354.8|0
1649153700000|2022-04-05 10:15:00|3359.8|3354.8|3363.3|3357.3|3364.8|3358.3|3359.8|3354.8|0
1649154000000|2022-04-05 10:20:00|3363.8|3356.8|3357.8|3351.3|3363.8|3356.8|3355.8|3350.8|1
1649154300000|2022-04-05 10:25:00|3357.3|3351.8|3359.3|3353.3|3359.8|3353.3|3357.3|3351.8|0
1649154600000|2022-04-05 10:30:00|3359.8|3352.8|3355.8|3350.8|3360.3|3352.8|3355.8|3350.8|0
1649154900000|2022-04-05 10:35:00|3355.3|3350.3|3355.3|3350.3|3357.8|3351.3|3354.8|3349.8|0
1649155200000|2022-04-05 10:40:00|3354.8|3349.8|3359.8|3353.3|3359.8|3353.3|3354.3|3349.8|0
1649155500000|2022-04-05 10:45:00|3359.3|3353.8|3361.3|3355.3|3361.8|3355.3|3358.3|3353.8|0
1649155800000|2022-04-05 10:50:00|3360.8|3355.8|3363.8|3357.3|3364.3|3357.3|3360.8|3355.8|0
1649156100000|2022-04-05 10:55:00|3363.3|3357.8|3363.8|3358.3|3365.8|3359.3|3362.3|3357.8|0
1649156400000|2022-04-05 11:00:00|3363.3|3356.3|3361.8|3356.8|3364.8|3356.8|3360.8|3354.3|0
1649156700000|2022-04-05 11:05:00|3362.3|3357.3|3360.8|3355.8|3363.8|3357.8|3359.8|3355.3|0
1649157000000|2022-04-05 11:10:00|3360.3|3355.3|3360.8|3354.8|3361.3|3355.8|3359.3|3354.3|0
1649157300000|2022-04-05 11:15:00|3361.3|3355.8|3359.8|3354.8|3361.8|3355.8|3359.3|3354.3|0
1649157600000|2022-04-05 11:20:00|3359.3|3354.3|3357.3|3352.3|3360.3|3354.8|3357.3|3352.3|0
1649157900000|2022-04-05 11:25:00|3357.8|3352.8|3361.8|3355.8|3361.8|3355.8|3357.8|3352.8|0
1649158200000|2022-04-05 11:30:00|3361.3|3355.3|3359.8|3354.8|3361.3|3355.3|3359.3|3354.8|0
1649158500000|2022-04-05 11:35:00|3359.3|3355.3|3362.8|3356.8|3362.8|3356.8|3359.3|3355.3|0
1649158800000|2022-04-05 11:40:00|3363.3|3357.8|3367.3|3361.8|3367.3|3361.8|3363.3|3357.8|0
1649159100000|2022-04-05 11:45:00|3366.8|3360.8|3363.3|3358.3|3366.8|3360.8|3363.3|3358.3|0
1649159400000|2022-04-05 11:50:00|3362.8|3357.8|3361.3|3356.3|3363.3|3357.8|3361.3|3356.3|0
1649159700000|2022-04-05 11:55:00|3361.8|3356.8|3362.3|3356.8|3362.3|3356.8|3361.3|3356.8|0
1649160000000|2022-04-05 12:00:00|3361.8||3363.3||3363.8||3361.8||0
1649160300000|2022-04-05 12:05:00|3362.8|3356.3|3360.3|3354.8|3362.8|3356.3|3359.8|3354.8|0
1649160600000|2022-04-05 12:10:00|3359.8|3354.3|3358.8|3353.8|3360.3|3354.3|3358.8|3353.8|0
1649160900000|2022-04-05 12:15:00|3358.3|3353.3|3359.3|3353.3|3359.3|3353.3|3356.8|3351.8|0
1649161200000|2022-04-05 12:20:00|3358.8|3352.8|3357.3|3352.3|3359.3|3352.8|3356.8|3352.3|0
1649161500000|2022-04-05 12:25:00|3357.8|3351.8|3358.3|3347.8|3358.3|3351.8|3355.8|3347.8|0
1649161800000|2022-04-05 12:30:00|3356.3|3348.3|3359.3|3352.3|3359.3|3352.3|3355.8|3347.8|0
1649162100000|2022-04-05 12:35:00|3359.8|3352.8|3357.8|3352.3|3360.3|3353.3|3357.3|3352.3|0
1649162400000|2022-04-05 12:40:00|3357.3|3351.8|3356.8|3351.8|3357.8|3352.3|3355.8|3350.3|0
1649162700000|2022-04-05 12:45:00|3357.3|3352.3|3356.8|3351.8|3358.3|3352.3|3356.8|3351.8|0
1649163000000|2022-04-05 12:50:00|3356.3|3351.3|3353.8|3348.3|3356.3|3351.3|3352.8|3347.8|0
1649163300000|2022-04-05 12:55:00|3354.3|3347.8|3352.8|3347.8|3354.3|3348.3|3351.8|3347.3|0
1649163600000|2022-04-05 13:00:00|3353.3|3348.3|3355.8|3349.8|3356.3|3349.8|3352.8|3348.3|0
1649163900000|2022-04-05 13:05:00|3355.3|3349.3|3357.3|3350.8|3357.3|3350.8|3354.3|3349.3|0
1649164200000|2022-04-05 13:10:00|3357.8|3351.3|3358.8|3352.8|3359.3|3352.8|3357.3|3351.3|0
1649164500000|2022-04-05 13:15:00|3359.3|3353.3|3359.3|3353.8|3359.8|3353.8|3359.3|3353.3|0
1649164800000|2022-04-05 13:20:00|3358.8|3353.3|3356.3|3350.8|3358.8|3353.3|3355.3|3350.3|0
1649165100000|2022-04-05 13:25:00|3356.8||3356.8||3357.8||3356.3||0
1649165400000|2022-04-05 13:30:00|3357.3|3351.8|3354.8|3349.8|3360.3|3353.8|3353.3|3349.3|1
1649165700000|2022-04-05 13:35:00|3355.3|3350.3|3356.3|3351.3|3359.3|3352.8|3353.8|3348.8|0
1649166000000|2022-04-05 13:40:00|3356.8|3351.8|3359.8|3351.8|3361.8|3352.8|3354.8|3349.8|0
1649166300000|2022-04-05 13:45:00|3360.3|3351.3|3359.3|3354.3|3362.3|3354.3|3358.8|3351.3|0
1649166600000|2022-04-05 13:50:00|3359.8|3353.8|3353.8|3348.3|3359.8|3353.8|3349.8|3344.8|0
1649166900000|2022-04-05 13:55:00|3353.3|3348.8|3359.3|3348.3|3359.3|3349.3|3353.3|3348.3|0
1649167200000|2022-04-05 14:00:00|3358.8|3348.8|3355.8|3350.8|3359.3|3352.3|3353.8|3348.8|0
1649167500000|2022-04-05 14:05:00|3355.3|3350.3|3340.3|3335.3|3355.8|3350.3|3338.8|3334.8|0
1649167800000|2022-04-05 14:10:00|3340.8|3335.8|3341.8|3335.3|3343.3|3336.3|3339.8|3335.3|4
1649168100000|2022-04-05 14:15:00|3341.3|3334.8|3336.3|3331.3|3341.3|3334.8|3336.3|3331.3|0
1649168400000|2022-04-05 14:20:00|3336.8|3331.8|3338.8|3333.3|3340.8|3334.3|3335.3|3330.8|1
1649168700000|2022-04-05 14:25:00|3339.3|3333.8|3344.3|3338.3|3344.8|3338.3|3339.3|3333.8|0
1649169000000|2022-04-05 14:30:00|3344.8|3338.8|3345.3|3340.3|3347.3|3341.3|3344.3|3338.8|1
1649169300000|2022-04-05 14:35:00|3344.8|3338.3|3340.3|3335.3|3344.8|3338.8|3337.8|3335.3|26
1649169600000|2022-04-05 14:40:00|3340.8|3335.8|3342.8|3337.3|3343.8|3337.3|3340.8|3335.8|1
1649169900000|2022-04-05 14:45:00|3342.3|3336.8|3347.8|3342.3|3347.8|3342.3|3341.8|3336.8|3
1649170200000|2022-04-05 14:50:00|3348.3|3342.8|3351.3|3345.3|3351.3|3345.3|3344.8|3340.3|0
1649170500000|2022-04-05 14:55:00|3350.8|3344.8|3349.3|3344.3|3351.3|3344.8|3348.8|3343.8|0
1649170800000|2022-04-05 15:00:00|3348.8|3343.8|3347.3|3341.3|3349.3|3343.8|3344.8|3340.3|0
1649171100000|2022-04-05 15:05:00|3347.8|3341.8|3347.8|3342.3|3349.3|3342.3|3346.8|3341.8|0
1649171400000|2022-04-05 15:10:00|3347.3|3341.8|3348.8|3343.3|3349.3|3343.3|3345.8|3341.3|0
1649171700000|2022-04-05 15:15:00|3348.3|3342.8|3346.8|3341.3|3349.3|3342.8|3346.3|3341.3|0
1649172000000|2022-04-05 15:20:00|3347.3||3346.8||3348.3||3346.3||0
1649172300000|2022-04-05 15:25:00|3347.3|3340.8|3349.3|3340.3|3349.3|3341.3|3344.3|3339.8|0
1649172600000|2022-04-05 15:30:00|3350.3|3341.3|3355.3|3342.8|3357.8|3344.3|3350.3|3331.3|0
1649172900000|2022-04-05 15:35:00|3357.8|3337.3|3355.3|3337.8|3368.8|3344.8|3350.8|3331.3|0
1649173200000|2022-04-05 15:40:00|3353.3|3331.8|3356.3|3340.8|3368.8|3341.8|3353.3|3331.3|0
1649173500000|2022-04-05 15:45:00|3368.8|3334.3|3356.8|3339.8|3368.8|3340.8|3353.3|3333.3|0
1649173800000|2022-04-05 15:50:00|3368.8|3333.8|3353.8|3336.8|3368.8|3342.3|3352.8|3330.8|0
1649174100000|2022-04-05 15:55:00|3368.8|3330.8|3352.3|3336.3|3368.8|3337.8|3350.3|3329.3|0
1649174400000|2022-04-05 16:00:00|3364.3|3329.8|3351.3|3334.8|3364.3|3336.3|3347.3|3327.3|0
1649174700000|2022-04-05 16:05:00|3364.3|3328.8|3352.8|3336.3|3364.3|3337.3|3350.3|3328.8|0
1649175000000|2022-04-05 16:10:00|3364.3|3331.3|3349.8|3335.3|3364.3|3336.3|3348.3|3328.8|0
1649175300000|2022-04-05 16:15:00|3364.3|3328.8|3349.3|3332.3|3364.3|3336.3|3347.3|3326.8|0
1649175600000|2022-04-05 16:20:00|3364.3|3327.3|3348.3|3331.8|3364.3|3333.3|3345.3|3319.3|0
1649175900000|2022-04-05 16:25:00|3360.3|3326.3|3347.3|3329.8|3360.3|3333.3|3345.8|3326.3|0
1649176200000|2022-04-05 16:30:00|3360.3|3327.8|3365.3|3320.3|3365.3|3329.8|3344.8|3303.3|0
1649177100000|2022-04-05 16:45:00|3373.3||3372.8||3373.3||3372.8||0
1649178300000|2022-04-05 17:05:00|3372.3|3303.3|3379.8|3320.8|3380.3|3320.8|3372.3|3303.3|0
1649179500000|2022-04-05 17:25:00|3379.3|3312.8|3379.3|3321.3|3379.3|3321.3|3379.3|3312.8|0
1649180400000|2022-04-05 17:40:00||3313.3||3322.3||3322.3||3313.3|0
1649180700000|2022-04-05 17:45:00||3303.3||3323.3||3323.3||3303.3|0
1649181300000|2022-04-05 17:55:00||3315.3||3315.8||3315.8||3303.3|0
1649181600000|2022-04-05 18:00:00||3303.3||3316.3||3316.3||3303.3|0
1649181900000|2022-04-05 18:05:00||3303.3||3317.8||3317.8||3303.3|0
1649182200000|2022-04-05 18:10:00||3309.8||3319.3||3319.3||3303.3|0
1649183100000|2022-04-05 18:25:00||3303.3||3319.8||3319.8||3303.3|0
1649183400000|2022-04-05 18:30:00||3303.3||3320.3||3320.3||3303.3|0
1649183700000|2022-04-05 18:35:00||3312.3||3320.8||3320.8||3312.3|0
1649184300000|2022-04-05 18:45:00||3303.3||3322.3||3322.3||3303.3|0
1649184600000|2022-04-05 18:50:00||3303.3||3323.3||3323.3||3303.3|0
1649185200000|2022-04-05 19:00:00||3303.3||3323.8||3323.8||3303.3|0
1649185500000|2022-04-05 19:05:00||3303.3||3325.3||3325.3||3303.3|0
1649185800000|2022-04-05 19:10:00||3317.3||3325.8||3325.8||3317.3|0
1649186100000|2022-04-05 19:15:00||3317.8||3323.8||3324.3||3303.3|0
1649186400000|2022-04-05 19:20:00||3315.8||3324.3||3324.3||3315.8|0
1649187000000|2022-04-05 19:30:00||3316.3||3317.8||3317.8||3303.3|0
1649187900000|2022-04-05 19:45:00||3303.3||3303.3||3319.3||3303.3|0
1649224800000|2022-04-06 06:00:00|3363.8|3310.3|3379.8|3304.3|3380.3|3311.8|3362.3|3303.8|0
1649227500000|2022-04-06 06:45:00|3376.3|3312.3|3361.8|3329.3|3377.3|3329.8|3360.3|3312.3|0
1649227800000|2022-04-06 06:50:00|3379.3|3305.3|3376.3|3311.3|3379.8|3313.3|3375.3|3304.3|0
1649228100000|2022-04-06 06:55:00|3359.8|3317.3|3351.8|3340.3|3359.8|3340.3|3351.8|3317.3|0
1649228400000|2022-04-06 07:00:00|3349.8|3322.3|3346.3|3341.3|3351.8|3342.8|3346.3|3322.3|1
1649228700000|2022-04-06 07:05:00|3346.8|3340.8|3343.3|3336.8|3350.3|3343.8|3341.3|3335.3|1
1649229000000|2022-04-06 07:10:00|3342.8|3336.3|3347.3|3339.8|3347.3|3339.8|3341.8|3335.3|0
1649229300000|2022-04-06 07:15:00|3347.8|3340.3|3354.3|3348.8|3355.8|3348.8|3347.3|3340.3|2
1649229600000|2022-04-06 07:20:00|3353.8|3347.8|3351.8|3346.8|3353.8|3347.8|3350.3|3344.8|0
1649229900000|2022-04-06 07:25:00|3352.3|3346.3|3354.3|3348.8|3354.8|3348.8|3350.3|3344.8|0
1649230200000|2022-04-06 07:30:00|3354.8|3349.3|3344.8|3339.8|3357.8|3350.8|3344.3|3339.8|0
1649230500000|2022-04-06 07:35:00|3345.3|3339.3|3340.8|3335.8|3345.3|3339.3|3340.8|3335.8|1
1649230800000|2022-04-06 07:40:00|3341.3|3336.3|3334.8|3329.3|3343.3|3337.3|3333.3|3328.8|0
1649231100000|2022-04-06 07:45:00|3334.3|3328.8|3326.3|3319.8|3334.8|3328.8|3323.8|3319.3|0
1649231400000|2022-04-06 07:50:00|3326.8|3320.3|3324.8|3318.8|3328.8|3321.8|3323.8|3318.3|0
1649231700000|2022-04-06 07:55:00|3325.3|3319.3|3319.8|3314.3|3327.8|3320.8|3319.8|3314.3|0
1649232000000|2022-04-06 08:00:00|3318.8|3314.8|3322.8|3317.3|3323.8|3317.3|3316.8|3312.8|0
1649232300000|2022-04-06 08:05:00|3323.3|3316.8|3323.8|3318.3|3324.8|3318.3|3321.8|3316.8|10
1649232600000|2022-04-06 08:10:00|3323.3|3317.8|3317.8|3312.8|3323.3|3317.8|3317.8|3312.8|0
1649232900000|2022-04-06 08:15:00|3318.3|3313.3|3315.3|3309.8|3319.3|3313.3|3312.3|3309.3|6
1649233200000|2022-04-06 08:20:00|3314.8|3309.3|3311.3|3305.8|3314.8|3309.3|3309.8|3305.3|0
1649233500000|2022-04-06 08:25:00|3311.8|3305.3|3313.8|3308.3|3314.3|3308.3|3308.8|3303.8|0
1649233800000|2022-04-06 08:30:00|3313.3|3309.3|3312.8|3307.3|3317.8|3311.3|3312.3|3307.3|0
1649234100000|2022-04-06 08:35:00|3313.3|3308.3|3310.3|3304.3|3315.3|3309.3|3309.3|3304.3|0
1649234400000|2022-04-06 08:40:00|3310.8|3304.8|3308.3|3303.3|3311.8|3305.3|3308.3|3303.3|0
1649234700000|2022-04-06 08:45:00|3307.8|3302.8|3311.8|3306.8|3314.3|3308.3|3307.8|3302.8|2
1649235000000|2022-04-06 08:50:00|3312.3|3307.3|3312.3|3307.3|3314.8|3309.3|3311.3|3306.3|0
1649235300000|2022-04-06 08:55:00|3311.8|3306.8|3315.3|3309.3|3315.3|3309.3|3310.3|3305.3|0
1649235600000|2022-04-06 09:00:00|3315.8|3309.8|3315.3|3310.3|3318.8|3313.3|3315.3|3309.8|0
1649235900000|2022-04-06 09:05:00|3314.8|3309.8|3311.3|3306.3|3315.3|3309.8|3311.3|3306.3|5
1649236200000|2022-04-06 09:10:00|3311.8|3307.3|3309.8|3304.3|3313.3|3307.3|3309.3|3304.3|0
1649236500000|2022-04-06 09:15:00|3309.3|3303.8|3308.8|3303.8|3311.8|3306.3|3308.3|3303.8|0
1649236800000|2022-04-06 09:20:00|3308.3|3303.3|3309.8|3304.3|3310.3|3304.3|3306.8|3301.8|0
1649237100000|2022-04-06 09:25:00|3309.3||3310.3||3310.3||3309.3||0
1649237400000|2022-04-06 09:30:00|3310.8|3304.8|3310.3|3304.3|3311.8|3306.3|3309.3|3304.3|2
1649237700000|2022-04-06 09:35:00|3309.8|3303.8|3309.3|3304.3|3310.8|3304.3|3308.8|3303.8|0
1649238000000|2022-04-06 09:40:00|3309.8|3303.8|3305.8|3299.3|3310.3|3304.3|3303.3|3298.8|0
1649238300000|2022-04-06 09:45:00|3306.3|3300.3|3303.3|3298.8|3306.3|3300.3|3303.3|3298.3|0
1649238600000|2022-04-06 09:50:00|3302.8|3298.3|3307.3|3302.3|3308.3|3302.3|3302.8|3297.8|0
1649238900000|2022-04-06 09:55:00|3306.8|3301.8|3312.8|3308.3|3314.8|3309.3|3306.8|3301.8|0
1649239200000|2022-04-06 10:00:00|3313.3|3309.3|3315.3|3306.8|3315.3|3309.3|3312.3|3290.8|0
1649239500000|2022-04-06 10:05:00|3315.8|3298.3|3315.8|3310.3|3335.3|3310.3|3313.3|3288.3|0
1649239800000|2022-04-06 10:10:00|3315.3|3308.8|3308.8|3302.3|3315.3|3308.8|3306.8|3301.8|0
1649240100000|2022-04-06 10:15:00|3308.3|3302.8|3310.8|3305.3|3311.8|3305.3|3307.8|3302.8|0
1649240400000|2022-04-06 10:20:00|3311.3|3304.8|3311.8|3306.3|3312.3|3306.3|3309.3|3304.3|0
1649240700000|2022-04-06 10:25:00|3311.3|3306.8|3314.8|3309.3|3314.8|3309.3|3310.8|3306.8|0
1649241000000|2022-04-06 10:30:00|3314.3|3308.8|3310.3|3305.3|3314.3|3308.8|3310.3|3305.3|0
1649241300000|2022-04-06 10:35:00|3310.8|3306.3|3310.8|3305.8|3312.8|3306.3|3310.8|3305.8|0
1649241600000|2022-04-06 10:40:00|3310.3|3305.3|3313.8|3308.3|3313.8|3308.3|3309.8|3304.8|0
1649241900000|2022-04-06 10:45:00|3313.3|3307.8|3310.8|3305.8|3313.8|3308.3|3310.8|3305.8|0
1649242200000|2022-04-06 10:50:00|3310.3|3305.3|3311.3|3305.3|3311.3|3305.3|3309.3|3304.3|0
1649242500000|2022-04-06 10:55:00|3310.8|3306.3|3310.8|3306.3|3312.3|3307.3|3310.3|3306.3|0
1649242800000|2022-04-06 11:00:00|3312.3|3304.3|3307.8|3302.8|3332.8|3304.3|3307.8|3288.3|0
1649243100000|2022-04-06 11:05:00|3308.3|3302.3|3305.8|3300.8|3308.8|3302.3|3305.8|3300.8|0
1649243400000|2022-04-06 11:10:00|3306.3|3301.3|3304.8|3299.8|3307.8|3301.3|3304.3|3299.8|10
1649243700000|2022-04-06 11:15:00|3304.3|3299.3|3304.3|3298.3|3304.3|3299.3|3302.8|3297.8|0
1649244000000|2022-04-06 11:20:00|3303.8|3298.8|3301.8|3296.8|3303.8|3299.3|3301.8|3296.8|0
1649244300000|2022-04-06 11:25:00|3302.3|3297.3|3300.8|3297.3|3302.8|3297.3|3300.8|3296.8|2
1649244600000|2022-04-06 11:30:00|3300.3|3296.8|3300.3|3295.3|3300.8|3296.8|3297.8|3293.8|8
1649244900000|2022-04-06 11:35:00|3300.8|3295.8|3301.8|3296.3|3302.3|3297.3|3300.8|3295.8|0
1649245200000|2022-04-06 11:40:00|3301.3|3295.8|3294.8|3288.8|3301.3|3295.8|3294.8|3288.8|0
1649245500000|2022-04-06 11:45:00|3295.3|3289.3|3296.3|3291.3|3296.8|3291.3|3295.3|3289.3|0
1649245800000|2022-04-06 11:50:00|3295.8|3290.8|3292.8|3287.3|3295.8|3290.8|3292.8|3286.8|0
1649246100000|2022-04-06 11:55:00|3293.3|3287.8|3292.8|3287.3|3293.3|3288.3|3292.8|3287.3|0
1649246400000|2022-04-06 12:00:00|3292.3|3286.8|3285.3|3280.3|3292.3|3286.8|3284.8|3278.8|7
1649246700000|2022-04-06 12:05:00|3285.8|3280.8|3288.8|3283.3|3288.8|3283.3|3285.8|3279.8|0
1649247000000|2022-04-06 12:10:00|3288.3|3282.8|3291.8|3287.3|3292.3|3287.3|3286.8|3281.3|0
1649247300000|2022-04-06 12:15:00|3290.8|3286.8|3290.8|3285.3|3290.8|3286.8|3288.8|3283.8|0
1649247600000|2022-04-06 12:20:00|3291.3|3285.8|3292.8|3287.3|3292.8|3287.3|3291.3|3285.8|0
1649247900000|2022-04-06 12:25:00|3291.8|3286.8|3293.3|3287.3|3293.3|3288.3|3291.8|3286.8|0
1649248200000|2022-04-06 12:30:00|3293.8|3288.3|3292.8|3287.3|3293.8|3288.3|3291.8|3286.3|0
1649248500000|2022-04-06 12:35:00|3293.3|3286.8|3290.3|3285.3|3293.3|3286.8|3289.8|3284.3|0
1649248800000|2022-04-06 12:40:00|3289.8|3284.8|3288.8|3283.3|3289.8|3284.8|3288.8|3282.8|0
1649249100000|2022-04-06 12:45:00|3289.3|3282.8|3282.3|3277.3|3289.8|3282.8|3281.8|3276.8|0
1649249400000|2022-04-06 12:50:00|3281.8|3276.8|3282.8|3277.3|3284.8|3279.3|3280.8|3275.8|0
1649249700000|2022-04-06 12:55:00|3282.3|3276.8|3284.8|3278.8|3284.8|3279.3|3281.8|3276.8|0
1649250000000|2022-04-06 13:00:00|3284.3|3278.3|3287.8|3282.3|3287.8|3282.3|3282.8|3276.8|0
1649250300000|2022-04-06 13:05:00|3287.3|3281.8|3285.8|3280.3|3287.3|3282.3|3282.8|3277.3|0
1649250600000|2022-04-06 13:10:00|3286.3|3279.8|3284.8|3279.8|3286.3|3280.3|3284.8|3279.8|0
1649250900000|2022-04-06 13:15:00|3285.3|3280.3|3287.3|3282.3|3287.3|3282.3|3285.3|3280.3|0
1649251200000|2022-04-06 13:20:00|3286.8|3281.8|3283.3|3278.3|3286.8|3281.8|3282.8|3277.8|0
1649251500000|2022-04-06 13:25:00|3282.8|3277.8|3282.8|3276.8|3283.3|3278.3|3280.8|3275.3|0
1649251800000|2022-04-06 13:30:00|3282.3|3276.3|3280.8|3274.8|3286.3|3280.8|3277.8|3273.3|0
1649252100000|2022-04-06 13:35:00|3280.3|3274.3|3275.8|3270.8|3280.3|3274.3|3275.8|3270.8|0
1649252400000|2022-04-06 13:40:00|3275.3|3270.3|3266.8|3261.3|3275.3|3270.3|3266.8|3261.3|0
1649252700000|2022-04-06 13:45:00|3267.3|3261.8|3265.8|3260.8|3269.3|3263.8|3265.8|3260.3|0
1649253000000|2022-04-06 13:50:00|3265.3|3260.3|3269.8|3264.3|3271.8|3266.3|3264.8|3259.8|0
1649253300000|2022-04-06 13:55:00|3269.3|3263.8|3264.8|3260.3|3273.3|3267.3|3264.8|3259.8|0
1649253600000|2022-04-06 14:00:00|3265.3|3259.8|3259.8|3254.8|3269.3|3262.3|3259.8|3254.8|0
1649253900000|2022-04-06 14:05:00|3260.3|3255.3|3261.8|3256.3|3263.3|3257.3|3259.8|3254.8|0
1649254200000|2022-04-06 14:10:00|3261.3|3255.8|3264.8|3259.3|3265.3|3259.3|3258.8|3253.8|1
1649254500000|2022-04-06 14:15:00|3265.3|3259.8|3273.8|3268.3|3273.8|3268.3|3265.3|3259.8|0
1649254800000|2022-04-06 14:20:00|3273.3|3267.8|3271.3|3265.8|3274.8|3269.3|3271.3|3265.8|0
1649255100000|2022-04-06 14:25:00|3270.8|3265.3|3264.3|3258.8|3270.8|3265.3|3264.3|3258.8|14
1649255400000|2022-04-06 14:30:00|3264.8|3259.3|3262.3|3257.3|3268.3|3263.3|3261.3|3256.3|0
1649255700000|2022-04-06 14:35:00|3262.8|3257.8|3268.3|3263.3|3268.3|3263.3|3262.8|3257.8|0
1649256000000|2022-04-06 14:40:00|3267.8|3262.8|3273.8|3268.3|3273.8|3268.3|3267.3|3260.8|0
1649256300000|2022-04-06 14:45:00|3273.3|3267.8|3277.3|3272.3|3277.8|3272.3|3273.3|3267.8|0
1649256600000|2022-04-06 14:50:00|3277.8|3271.8|3274.3|3268.8|3277.8|3271.8|3274.3|3268.8|0
1649256900000|2022-04-06 14:55:00|3273.3|3269.3|3272.3|3266.3|3273.3|3269.3|3272.3|3266.3|0
1649257200000|2022-04-06 15:00:00|3271.3|3265.8|3271.3|3266.3|3273.8|3268.3|3269.3|3263.8|0
1649257500000|2022-04-06 15:05:00|3271.8|3265.8|3272.3|3267.3|3272.3|3267.3|3268.3|3265.3|5
1649257800000|2022-04-06 15:10:00||3266.8||3267.3||3267.3||3266.3|0
1649258100000|2022-04-06 15:15:00|3274.3|3267.8|3272.8|3268.3|3274.3|3269.3|3272.8|3266.8|2
1649258400000|2022-04-06 15:20:00|3274.8|3268.8|3278.8|3274.3|3279.3|3274.3|3274.8|3268.8|2
1649258700000|2022-04-06 15:25:00|3279.3|3273.8|3288.8|3270.8|3288.8|3275.3|3277.8|3270.8|4
1649259000000|2022-04-06 15:30:00|3289.3|3271.3|3292.8|3270.3|3304.8|3272.8|3289.3|3267.3|0
1649259300000|2022-04-06 15:35:00|3292.3|3263.8|3288.8|3269.8|3303.8|3270.3|3287.8|3263.8|0
1649259600000|2022-04-06 15:40:00|3301.8|3266.8|3288.3|3268.8|3301.8|3270.8|3287.3|3266.8|0
1649259900000|2022-04-06 15:45:00|3288.8|3266.8|3309.3|3267.8|3309.8|3267.8|3288.8|3266.8|0
1649260200000|2022-04-06 15:50:00||3268.3||3268.3||3268.3||3268.3|0
1649260500000|2022-04-06 15:55:00|3308.8|3268.8|3308.3|3271.3|3334.3|3271.3|3308.3|3223.3|0
1649261100000|2022-04-06 16:05:00||3271.8||3272.8||3274.8||3223.3|0
1649261400000|2022-04-06 16:10:00|3334.3||3307.8||3334.3||3307.8||0
1649261700000|2022-04-06 16:15:00||3265.8||3266.3||3266.3||3265.8|0
1649264100000|2022-04-06 16:55:00|3307.3|3258.8|3307.3|3266.3|3307.3|3266.3|3307.3|3258.8|0
1649264400000|2022-04-06 17:00:00|3314.3||3306.8||3314.3||3306.8||0
1649265300000|2022-04-06 17:15:00||3266.8||3269.8||3272.3||3223.3|0
1649265600000|2022-04-06 17:20:00|3313.8||3306.3||3313.8||3306.3||0
1649266500000|2022-04-06 17:35:00||3270.3||3275.3||3275.3||3270.3|0
1649266800000|2022-04-06 17:40:00|3313.3||3312.8||3313.3||3312.8||0
1649267100000|2022-04-06 17:45:00|3319.8||3312.3||3319.8||3312.3||0
1649267700000|2022-04-06 17:55:00|3319.3|3243.8|3333.8|3241.3|3334.3|3244.3|3311.8|3227.3|0
1649268000000|2022-04-06 18:00:00|3332.8|3241.8|3334.3|3242.3|3334.3|3242.3|3324.3|3241.8|0
1649268300000|2022-04-06 18:05:00|3325.8|3223.3|3323.8|3223.3|3333.3|3223.3|3323.8|3223.3|0
1649268900000|2022-04-06 18:15:00|3315.3||3315.3||3315.3||3315.3||0
1649269500000|2022-04-06 18:25:00|3323.3||3314.8||3323.3||3314.8||0
1649269800000|2022-04-06 18:30:00||3231.8||3231.8||3231.8||3231.8|0
1649270100000|2022-04-06 18:35:00|3314.3|3223.8|3314.3|3232.3|3314.3|3232.3|3314.3|3223.8|0
1649271300000|2022-04-06 18:55:00|3322.8||3322.3||3322.8||3322.3||0
1649271600000|2022-04-06 19:00:00||3240.8||3240.8||3240.8||3240.8|0
1649271900000|2022-04-06 19:05:00|3330.8|3241.3|3321.3|3241.8|3330.8|3241.8|3321.3|3241.3|0
1649273700000|2022-04-06 19:35:00|3320.8|3233.3|3319.3|3243.8|3320.8|3243.8|3319.3|3223.3|0
1649274300000|2022-04-06 19:45:00|3326.8|3244.3|3326.3|3244.3|3326.8|3244.3|3318.8|3244.3|0
1649274600000|2022-04-06 19:50:00|3334.3|3232.8|3334.3|3234.3|3334.3|3234.3|3334.3|3223.3|0
1649274900000|2022-04-06 19:55:00|3325.3|3223.3|3324.8|3233.3|3332.3|3233.3|3324.8|3223.3|0
1649311200000|2022-04-07 06:00:00|3294.3|3242.8|3314.8|3242.8|3315.3|3243.3|3291.3|3242.8|0
1649311500000|2022-04-07 06:05:00||3243.3||3243.3||3243.3||3243.3|0
1649314200000|2022-04-07 06:50:00||3244.8||3243.8||3260.3||3243.8|0
1649314500000|2022-04-07 06:55:00|3314.3|3249.8|3313.8|3269.8|3314.8|3269.8|3312.8|3249.8|0
1649314800000|2022-04-07 07:00:00|3311.3|3270.3|3287.8|3282.8|3311.3|3289.3|3287.8|3270.3|0
1649315100000|2022-04-07 07:05:00|3288.3|3283.3|3296.8|3290.8|3296.8|3290.8|3287.8|3282.8|0
1649315400000|2022-04-07 07:10:00|3296.3|3291.3|3303.8|3298.3|3307.3|3301.3|3294.8|3290.8|0
1649315700000|2022-04-07 07:15:00|3303.3|3297.8|3301.8|3296.3|3306.8|3301.3|3301.8|3296.3|0
1649316000000|2022-04-07 07:20:00|3302.3|3297.3|3306.8|3301.3|3306.8|3301.3|3300.8|3295.3|0
1649316300000|2022-04-07 07:25:00|3306.3|3300.8|3303.8|3298.8|3308.3|3302.3|3303.8|3298.8|0
1649316600000|2022-04-07 07:30:00|3304.3|3299.3|3306.8|3288.3|3312.8|3300.3|3297.8|3283.8|0
1649316900000|2022-04-07 07:35:00|3306.3|3289.3|3302.3|3297.3|3315.8|3300.3|3300.8|3286.8|0
1649317200000|2022-04-07 07:40:00|3301.3|3296.8|3298.3|3292.8|3301.8|3297.3|3298.3|3292.8|0
1649317500000|2022-04-07 07:45:00|3297.8|3293.3|3301.3|3296.3|3302.3|3297.3|3296.3|3290.8|0
1649317800000|2022-04-07 07:50:00|3301.8|3295.8|3305.3|3299.3|3305.3|3300.3|3301.8|3295.8|0
1649318100000|2022-04-07 07:55:00|3304.8|3298.8|3301.8|3297.3|3304.8|3299.3|3300.3|3294.8|0
1649318400000|2022-04-07 08:00:00|3302.3|3296.8|3299.8|3294.3|3304.3|3299.3|3299.3|3294.3|0
1649318700000|2022-04-07 08:05:00|3299.3|3293.8|3305.3|3300.3|3305.3|3300.3|3298.3|3293.3|0
1649319000000|2022-04-07 08:10:00|3305.8|3300.8|3298.3|3293.3|3306.8|3301.3|3298.3|3293.3|0
1649319300000|2022-04-07 08:15:00|3298.8|3292.8|3296.3|3292.3|3299.3|3294.3|3296.3|3291.3|7
1649319600000|2022-04-07 08:20:00|3298.8|3293.3|3293.3|3287.8|3301.3|3296.3|3293.3|3287.8|5
1649319900000|2022-04-07 08:25:00|3293.8|3288.3|3297.3|3292.3|3299.3|3293.8|3293.8|3288.3|0
1649320200000|2022-04-07 08:30:00|3297.8|3292.8|3302.3|3296.8|3302.3|3296.8|3297.8|3292.8|0
1649320500000|2022-04-07 08:35:00|3302.8|3297.3|3299.3|3293.8|3303.3|3298.8|3298.3|3292.8|0
1649320800000|2022-04-07 08:40:00|3299.8|3294.3|3301.3|3295.8|3302.8|3297.8|3299.8|3294.3|0
1649321100000|2022-04-07 08:45:00|3301.8|3296.3|3301.3|3295.8|3301.8|3296.8|3299.3|3293.8|0
1649321400000|2022-04-07 08:50:00|3301.8|3296.3|3303.3|3296.8|3303.8|3297.8|3301.3|3296.3|0
1649321700000|2022-04-07 08:55:00|3302.8|3296.3|3304.8|3299.8|3304.8|3299.8|3300.3|3295.3|0
1649322000000|2022-04-07 09:00:00|3305.3|3300.8|3304.8|3299.8|3307.3|3301.8|3304.8|3299.3|0
1649322300000|2022-04-07 09:05:00|3305.3|3299.3|3302.8|3296.8|3305.3|3300.8|3302.8|3296.8|0
1649322600000|2022-04-07 09:10:00|3302.3|3296.3|3299.8|3294.3|3302.3|3296.8|3299.8|3294.3|0
1649322900000|2022-04-07 09:15:00|3299.3|3293.8|3302.8|3297.8|3303.3|3297.8|3298.8|3292.8|0
1649323200000|2022-04-07 09:20:00|3303.3|3298.3|3305.8|3299.8|3306.8|3302.3|3303.3|3298.3|0
1649323500000|2022-04-07 09:25:00|3305.3|3299.3|3307.8|3302.8|3307.8|3302.8|3303.8|3298.3|0
1649323800000|2022-04-07 09:30:00|3307.3|3302.3|3310.8|3305.8|3311.3|3306.3|3307.3|3301.8|0
1649324100000|2022-04-07 09:35:00|3311.3|3306.3|3311.8|3306.8|3312.3|3307.3|3310.3|3304.8|0
1649324400000|2022-04-07 09:40:00|3312.3|3306.3|3313.3|3307.3|3313.8|3308.8|3312.3|3306.3|0
1649324700000|2022-04-07 09:45:00|3312.8|3306.8|3310.3|3304.8|3312.8|3306.8|3309.3|3303.8|0
1649325000000|2022-04-07 09:50:00|3309.8|3304.3|3310.3|3304.8|3311.3|3306.8|3308.3|3302.8|0
1649325300000|2022-04-07 09:55:00|3310.8|3304.3|3310.3|3304.3|3311.3|3305.8|3310.3|3304.3|0
1649325600000|2022-04-07 10:00:00|3309.3|3303.8|3308.3|3302.8|3311.3|3306.3|3308.3|3302.8|0
1649325900000|2022-04-07 10:05:00|3307.8|3302.3|3307.8|3302.8|3307.8|3302.8|3307.3|3301.8|0
1649326200000|2022-04-07 10:10:00|3307.3|3302.3|3309.8|3304.8|3309.8|3304.8|3307.3|3301.8|0
1649326500000|2022-04-07 10:15:00|3310.3|3304.3|3310.3|3305.3|3310.8|3305.8|3309.3|3304.3|0
1649326800000|2022-04-07 10:20:00|3310.8|3304.8|3312.3|3306.8|3312.8|3307.8|3310.8|3304.8|0
1649327100000|2022-04-07 10:25:00|3311.8|3306.3|3311.3|3305.8|3311.8|3306.8|3311.3|3305.3|0
1649327400000|2022-04-07 10:30:00|3310.8|3305.3|3309.3|3303.3|3310.8|3305.3|3309.3|3303.3|0
1649327700000|2022-04-07 10:35:00|3308.8|3302.8|3308.3|3303.3|3308.8|3304.3|3308.3|3302.3|0
1649328000000|2022-04-07 10:40:00|3307.8|3302.8|3307.3|3301.8|3307.8|3302.8|3307.3|3301.3|0
1649328300000|2022-04-07 10:45:00|3307.8|3302.3|3308.3|3302.8|3308.3|3302.8|3307.8|3302.3|0
1649328600000|2022-04-07 10:50:00|3307.8|3302.3|3307.3|3301.8|3307.8|3302.3|3307.3|3301.3|0
1649328900000|2022-04-07 10:55:00|3306.8|3301.3|3304.3|3298.8|3306.8|3301.8|3304.3|3298.8|0
1649329200000|2022-04-07 11:00:00|3305.3|3297.3|3298.8|3293.3|3317.3|3297.3|3297.8|3284.8|0
1649329500000|2022-04-07 11:05:00|3299.3|3293.8|3314.3|3299.3|3328.3|3315.3|3299.3|3276.8|0
1649329800000|2022-04-07 11:10:00|3313.8|3299.8|3311.3|3306.8|3321.3|3306.8|3307.3|3291.8|0
1649330100000|2022-04-07 11:15:00|3311.8|3307.3|3307.3|3301.8|3311.8|3307.3|3307.3|3301.8|0
1649330400000|2022-04-07 11:20:00|3306.8|3301.3|3306.3|3300.3|3307.8|3302.8|3306.3|3300.3|0
1649330700000|2022-04-07 11:25:00|3305.8|3299.8|3302.3|3297.3|3305.8|3300.3|3302.3|3296.8|0
1649331000000|2022-04-07 11:30:00|3302.8|3296.8|3299.3|3293.8|3302.8|3298.3|3298.3|3292.8|0
1649331300000|2022-04-07 11:35:00|3298.8|3294.3|3299.3|3293.8|3300.8|3295.8|3298.3|3293.3|0
1649331600000|2022-04-07 11:40:00|3299.8|3294.3|3300.3|3295.3|3301.3|3296.3|3299.3|3293.3|0
1649331900000|2022-04-07 11:45:00|3299.8|3294.8|3299.3|3294.3|3299.8|3295.3|3298.3|3292.8|0
1649332200000|2022-04-07 11:50:00|3299.8|3294.8|3301.3|3295.8|3301.3|3296.3|3299.8|3293.3|0
1649332500000|2022-04-07 11:55:00|3301.8||3302.3||3302.3||3301.3||0
1649332800000|2022-04-07 12:00:00|3301.8|3296.3|3301.3|3295.8|3301.8|3296.3|3301.3|3295.8|0
1649333100000|2022-04-07 12:05:00|3301.8|3296.3|3301.3|3295.8|3301.8|3297.3|3301.3|3295.3|0
1649333400000|2022-04-07 12:10:00|3301.8|3296.3|3302.3|3296.3|3302.3|3297.3|3301.3|3295.8|0
1649333700000|2022-04-07 12:15:00|3301.8|3295.8|3300.3|3295.3|3301.8|3295.8|3299.3|3294.3|0
1649334000000|2022-04-07 12:20:00|3300.8|3295.8|3300.3|3294.8|3302.3|3296.3|3300.3|3294.8|0
1649334300000|2022-04-07 12:25:00|3299.8|3294.3|3300.8|3290.8|3300.8|3294.3|3298.3|3290.8|0
1649334600000|2022-04-07 12:30:00|3300.3|3291.3|3300.8|3295.8|3300.8|3296.3|3297.8|3291.3|0
1649334900000|2022-04-07 12:35:00|3301.3|3296.3|3303.3|3297.8|3303.3|3298.3|3301.3|3295.3|0
1649335200000|2022-04-07 12:40:00|3303.8|3298.3|3302.3|3296.3|3303.8|3298.8|3302.3|3296.3|0
1649335500000|2022-04-07 12:45:00|3302.8|3296.8|3298.3|3293.3|3302.8|3297.8|3298.3|3293.3|10
1649335800000|2022-04-07 12:50:00|3298.8|3292.8|3290.8|3285.8|3298.8|3293.8|3290.8|3285.3|0
1649336100000|2022-04-07 12:55:00|3289.8|3285.3|3291.8|3286.8|3291.8|3287.3|3288.8|3283.8|0
1649336400000|2022-04-07 13:00:00|3292.3|3287.3|3293.3|3288.3|3295.8|3290.8|3290.8|3285.8|0
1649336700000|2022-04-07 13:05:00|3292.3|3287.8|3292.3|3286.8|3293.3|3288.3|3291.3|3285.3|0
1649337000000|2022-04-07 13:10:00|3291.3|3286.3|3289.3|3283.8|3291.8|3286.8|3289.3|3283.8|0
1649337300000|2022-04-07 13:15:00|3288.8|3284.3|3289.3|3283.8|3289.3|3284.3|3286.3|3280.8|0
1649337600000|2022-04-07 13:20:00|3288.8|3283.3|3287.3|3282.3|3288.8|3283.3|3287.3|3282.3|0
1649337900000|2022-04-07 13:25:00|3286.3|3281.8|3288.3|3283.3|3288.8|3283.3|3286.3|3281.3|0
1649338200000|2022-04-07 13:30:00|3288.8|3283.8|3296.3|3291.3|3296.8|3291.8|3287.3|3281.8|0
1649338500000|2022-04-07 13:35:00|3295.8|3290.8|3294.8|3289.8|3299.3|3294.3|3294.8|3289.3|0
1649338800000|2022-04-07 13:40:00|3295.8|3290.3|3288.8|3283.3|3297.3|3292.3|3288.3|3283.3|0
1649339100000|2022-04-07 13:45:00|3289.3|3283.8|3284.3|3279.8|3291.8|3286.3|3284.3|3279.3|0
1649339400000|2022-04-07 13:50:00|3284.8|3279.3|3290.3|3284.8|3291.8|3286.8|3284.8|3279.3|0
1649339700000|2022-04-07 13:55:00|3289.3|3284.3|3295.3|3290.3|3297.3|3292.3|3289.3|3283.8|0
1649340000000|2022-04-07 14:00:00|3294.8|3289.8|3292.3|3287.3|3300.3|3294.3|3292.3|3286.8|0
1649340300000|2022-04-07 14:05:00|3292.8|3287.8|3293.8|3288.3|3296.8|3290.3|3291.8|3286.8|0
1649340600000|2022-04-07 14:10:00|3293.3|3287.8|3298.8|3293.3|3299.3|3294.3|3292.8|3287.3|0
1649340900000|2022-04-07 14:15:00|3297.8|3292.8|3295.3|3290.3|3298.8|3293.3|3292.8|3287.8|0
1649341200000|2022-04-07 14:20:00|3294.8|3289.8|3295.3|3290.3|3296.3|3290.3|3292.8|3288.3|0
1649341500000|2022-04-07 14:25:00|3295.8|3291.3|3295.8|3290.3|3298.8|3293.3|3293.8|3288.8|0
1649341800000|2022-04-07 14:30:00|3296.3|3290.8|3300.3|3295.3|3301.8|3296.8|3296.3|3290.8|0
1649342100000|2022-04-07 14:35:00|3300.8|3295.8|3296.8|3291.3|3302.3|3297.8|3296.8|3291.3|0
1649342400000|2022-04-07 14:40:00|3295.3|3290.8|3286.8|3281.8|3295.3|3290.8|3286.8|3281.3|0
1649342700000|2022-04-07 14:45:00|3287.3|3282.3|3282.8|3277.8|3288.3|3282.8|3282.8|3277.8|0
1649343000000|2022-04-07 14:50:00|3283.3|3278.3|3284.8|3280.3|3287.3|3282.3|3283.3|3278.3|0
1649343300000|2022-04-07 14:55:00|3285.3|3280.8|3285.8|3280.3|3286.8|3281.8|3284.8|3279.8|0
1649343600000|2022-04-07 15:00:00|3286.3|3280.8|3287.3|3282.3|3291.3|3285.3|3285.8|3280.8|0
1649343900000|2022-04-07 15:05:00|3286.8|3281.8|3284.8|3279.8|3287.3|3282.3|3284.8|3279.8|0
1649344200000|2022-04-07 15:10:00|3284.3|3279.3|3285.3|3280.3|3285.3|3280.8|3282.8|3278.8|0
1649344500000|2022-04-07 15:15:00|3284.8|3280.8|3284.8|3280.3|3285.3|3280.8|3283.8|3280.3|0
1649344800000|2022-04-07 15:20:00|3284.3|3280.8|3286.3|3281.8|3286.3|3281.8|3283.8|3280.8|0
1649345100000|2022-04-07 15:25:00|3285.8|3281.3|3285.3|3268.8|3295.3|3281.3|3282.8|3265.3|4
1649345400000|2022-04-07 15:30:00|3284.8|3270.3|3287.3|3268.3|3291.3|3270.3|3264.3|3259.3|15
1649345700000|2022-04-07 15:35:00|3288.3|3268.8|3284.8|3268.8|3293.8|3271.8|3284.3|3265.8|0
1649346000000|2022-04-07 15:40:00|3293.8|3263.8|3290.8|3263.8|3293.8|3266.3|3290.8|3261.8|0
1649346300000|2022-04-07 15:45:00|3293.8|3264.3|3293.8|3264.8|3293.8|3264.8|3293.8|3264.3|0
1649346600000|2022-04-07 15:50:00|3292.3||3290.8||3292.3||3290.8||0
1649346900000|2022-04-07 15:55:00|3293.8|3265.3|3293.8|3267.8|3293.8|3267.8|3293.8|3265.3|0
1649347200000|2022-04-07 16:00:00|3296.3|3268.3|3298.8|3270.8|3298.8|3272.8|3296.3|3267.3|0
1649347500000|2022-04-07 16:05:00||3271.3||3273.3||3273.3||3271.3|0
1649347800000|2022-04-07 16:10:00|3301.8|3273.8|3301.8|3276.3|3301.8|3276.3|3301.8|3273.8|0
1649348400000|2022-04-07 16:20:00|3304.3|3276.8|3304.3|3278.8|3304.3|3278.8|3304.3|3276.8|0
1649348700000|2022-04-07 16:25:00|3303.3|3279.3|3301.8|3273.3|3303.3|3279.3|3301.8|3273.3|0
1649349300000|2022-04-07 16:35:00|3306.3||3305.8||3306.3||3305.8||0
1649349600000|2022-04-07 16:40:00||3266.8||3267.3||3267.3||3266.8|0
1649350200000|2022-04-07 16:50:00||3267.8||3268.3||3268.3||3267.8|0
1649350800000|2022-04-07 17:00:00|3312.8|3268.8|3311.8|3268.8|3319.3|3268.8|3311.8|3268.8|0
1649351400000|2022-04-07 17:10:00|3313.3|3261.8|3313.3|3269.3|3313.3|3269.3|3313.3|3261.8|0
1649351700000|2022-04-07 17:15:00|3319.8|3269.8|3313.8|3270.3|3319.8|3270.3|3312.8|3262.8|0
1649352000000|2022-04-07 17:20:00|3320.3|3270.8|3320.3|3271.8|3321.3|3271.8|3314.8|3264.3|0
1649353200000|2022-04-07 17:40:00|3327.3|3272.3|3319.8|3272.3|3327.3|3272.3|3319.8|3272.3|0
1649354100000|2022-04-07 17:55:00|3320.8|3272.8|3326.8|3272.8|3327.3|3272.8|3320.8|3272.8|0
1649355600000|2022-04-07 18:20:00|3326.3|3265.8|3326.3|3273.3|3326.3|3273.3|3326.3|3265.8|0
1649356800000|2022-04-07 18:40:00|3333.3|3273.8|3325.3|3274.3|3333.3|3274.3|3325.3|3248.3|0
1649357400000|2022-04-07 18:50:00|3332.3|3274.8|3331.3|3274.8|3332.3|3274.8|3324.8|3274.8|0
1649358000000|2022-04-07 19:00:00|3330.8|3259.3|3330.8|3275.3|3330.8|3275.3|3330.8|3259.3|0
1649359200000|2022-04-07 19:20:00|3330.3|3268.3|3330.3|3275.8|3330.3|3275.8|3330.3|3268.3|0
1649360100000|2022-04-07 19:35:00|3335.3|3276.3|3329.8|3276.3|3335.3|3276.3|3329.8|3276.3|0
1649360700000|2022-04-07 19:45:00|3329.3|3256.8|3335.3|3270.8|3335.3|3277.3|3328.8|3256.8|0
1649361000000|2022-04-07 19:50:00||3256.8||3271.8||3271.8||3256.8|0
1649361300000|2022-04-07 19:55:00||3254.3||3272.8||3272.8||3254.3|0
1649397600000|2022-04-08 06:00:00|3330.3|3279.3|3331.3|3279.8|3331.8|3283.8|3330.3|3279.3|0
1649400300000|2022-04-08 06:45:00|3331.8|3223.3|3331.8|3223.3|3331.8|3223.3|3331.8|3223.3|0
1649400600000|2022-04-08 06:50:00||3297.8||3297.8||3297.8||3297.8|0
1649400900000|2022-04-08 06:55:00|3331.3|3298.3|3330.8|3309.8|3331.8|3309.8|3330.3|3298.3|0
1649401200000|2022-04-08 07:00:00|3331.8|3298.3|3319.3|3310.3|3331.8|3314.3|3317.3|3297.8|0
1649401500000|2022-04-08 07:05:00|3323.8|3309.8|3325.3|3309.3|3328.8|3312.8|3322.3|3297.8|0
1649401800000|2022-04-08 07:10:00|3324.3|3309.8|3314.8|3307.3|3324.3|3313.3|3313.8|3304.3|0
1649402100000|2022-04-08 07:15:00|3315.3|3307.8|3316.8|3308.3|3317.8|3310.8|3315.3|3307.8|0
1649402400000|2022-04-08 07:20:00|3317.3|3308.8|3315.8|3308.8|3317.3|3312.8|3315.8|3307.8|0
1649402700000|2022-04-08 07:25:00|3314.8|3308.3|3310.8|3305.8|3314.8|3308.3|3309.8|3301.8|0
1649403000000|2022-04-08 07:30:00|3311.3|3306.8|3305.8|3297.3|3311.8|3306.8|3305.8|3297.3|0
1649403300000|2022-04-08 07:35:00||3297.8||3298.8||3300.8||3297.3|0
1649403600000|2022-04-08 07:40:00|3305.3|3299.3|3303.8|3298.8|3305.3|3299.8|3303.8|3294.8|0
1649403900000|2022-04-08 07:45:00||3298.3||3295.3||3298.3||3295.3|0
1649404200000|2022-04-08 07:50:00|3308.8|3286.8|3315.3|3296.8|3315.3|3296.8|3308.8|3286.8|0
1649404500000|2022-04-08 07:55:00|3314.8|3295.8|3331.8|3250.8|3331.8|3297.8|3312.8|3250.8|0
1649404800000|2022-04-08 08:00:00|3320.3|3279.3|3311.8|3283.8|3320.3|3298.3|3303.8|3279.3|0
1649405100000|2022-04-08 08:05:00|3311.3|3278.3|3310.8|3290.3|3311.3|3291.8|3310.8|3278.3|0
1649405400000|2022-04-08 08:10:00||3290.8||3288.8||3290.8||3287.8|0
1649405700000|2022-04-08 08:15:00||3289.3||3290.8||3290.8||3289.3|0
1649406000000|2022-04-08 08:20:00||3291.3||3294.8||3294.8||3291.3|0
1649406300000|2022-04-08 08:25:00|3309.8|3293.8|3303.3|3296.3|3309.8|3296.8|3303.3|3292.3|0
1649406600000|2022-04-08 08:30:00||3296.8||3297.8||3299.3||3296.8|0
1649406900000|2022-04-08 08:35:00||3297.3||3298.8||3298.8||3297.3|0
1649407200000|2022-04-08 08:40:00||3298.3||3295.8||3298.3||3295.8|0
1649407500000|2022-04-08 08:45:00|3302.3|3296.3|3301.3|3293.3|3302.3|3296.8|3301.3|3293.3|0
1649407800000|2022-04-08 08:50:00|3300.3|3293.8|3295.3|3287.3|3300.3|3294.3|3295.3|3287.3|0
1649408100000|2022-04-08 08:55:00|3294.3|3287.8|3289.3|3280.8|3294.3|3287.8|3289.3|3280.8|0
1649408400000|2022-04-08 09:00:00|3288.3|3281.3|3281.3|3276.3|3288.3|3281.3|3281.3|3273.8|0
1649408700000|2022-04-08 09:05:00||3275.8||3274.3||3276.3||3273.8|0
1649409000000|2022-04-08 09:10:00|3280.3|3273.8|3280.3|3271.3|3280.3|3274.3|3280.3|3270.8|0
1649409300000|2022-04-08 09:15:00|3279.3|3270.8|3279.3|3272.3|3279.3|3273.8|3279.3|3270.8|0
1649409600000|2022-04-08 09:20:00||3271.3||3271.3||3271.8||3270.3|0
1649409900000|2022-04-08 09:25:00|3278.3|3269.3|3286.8|3257.3|3293.3|3269.8|3277.3|3255.3|0
1649410200000|2022-04-08 09:30:00||3257.8||3267.8||3270.3||3257.8|0
1649410500000|2022-04-08 09:35:00|3284.8|3266.8|3277.3|3268.3|3284.8|3268.8|3277.3|3264.8|0
1649410800000|2022-04-08 09:40:00|3276.8|3268.8|3274.3|3265.8|3276.8|3269.3|3274.3|3265.3|0
1649411100000|2022-04-08 09:45:00||3264.8||3266.8||3266.8||3264.8|0
1649411400000|2022-04-08 09:50:00|3273.3|3265.8|3273.3|3266.8|3273.3|3266.8|3273.3|3263.8|0
1649411700000|2022-04-08 09:55:00|3272.8|3265.8|3271.3|3262.3|3272.8|3267.3|3271.3|3262.3|0
1649412000000|2022-04-08 10:00:00|3270.8|3262.8|3269.3|3263.8|3270.8|3264.3|3269.3|3260.3|0
1649412300000|2022-04-08 10:05:00||3262.8||3263.3||3263.8||3262.3|0
1649412600000|2022-04-08 10:10:00|3268.3|3262.3|3268.3|3260.8|3268.3|3262.8|3268.3|3259.8|0
1649412900000|2022-04-08 10:15:00|3267.8|3261.3|3264.3|3256.3|3267.8|3263.8|3264.3|3255.3|0
1649413200000|2022-04-08 10:20:00|3263.8|3256.8|3263.3|3255.3|3263.8|3257.3|3263.3|3254.8|0
1649413500000|2022-04-08 10:25:00||3254.8||3256.3||3257.8||3253.8|0
1649413800000|2022-04-08 10:30:00|3260.8|3256.8|3264.3|3259.3|3264.8|3260.3|3260.8|3256.8|5
1649414100000|2022-04-08 10:35:00|3264.8|3258.3|3266.8|3261.3|3266.8|3261.8|3264.8|3258.3|8
1649414400000|2022-04-08 10:40:00|3267.3||3268.3||3268.3||3267.3||0
1649414700000|2022-04-08 10:45:00|3273.3|3252.3|3273.8|3266.8|3279.8|3266.8|3273.3|3252.3|0
1649415000000|2022-04-08 10:50:00|3274.3|3267.3|3274.8|3270.8|3274.8|3272.3|3274.3|3267.3|5
1649415300000|2022-04-08 10:55:00|3275.3|3269.8|3275.8|3271.3|3276.3|3271.8|3274.8|3269.3|0
1649415600000|2022-04-08 11:00:00|3294.3|3270.8|3289.8|3272.3|3300.3|3272.8|3289.8|3257.8|0
1649415900000|2022-04-08 11:05:00||3272.8||3271.3||3273.8||3270.8|0
1649416200000|2022-04-08 11:10:00||3271.8||3271.8||3272.3||3271.3|0
1649416500000|2022-04-08 11:15:00|3290.3|3272.3|3286.8|3270.8|3296.3|3272.3|3286.8|3270.8|0
1649416800000|2022-04-08 11:20:00||3268.8||3270.3||3271.8||3268.8|1
1649417100000|2022-04-08 11:25:00|3285.8|3270.8|3280.3|3272.3|3285.8|3273.3|3280.3|3270.8|0
1649417400000|2022-04-08 11:30:00|3279.3|3271.8|3279.3|3273.8|3279.3|3274.3|3279.3|3270.8|0
1649417700000|2022-04-08 11:35:00||3272.8||3273.3||3273.3||3272.8|0
1649418000000|2022-04-08 11:40:00||3272.3||3271.3||3273.3||3271.3|0
1649418300000|2022-04-08 11:45:00|3278.8|3270.3|3278.3|3271.8|3278.8|3272.8|3278.3|3270.3|0
1649418600000|2022-04-08 11:50:00|3277.8|3270.8|3277.3|3269.8|3277.8|3271.3|3277.3|3268.8|0
1649418900000|2022-04-08 11:55:00|3276.8|3268.8|3276.3|3268.3|3276.8|3269.8|3276.3|3268.3|0
1649419200000|2022-04-08 12:00:00|3275.3|3268.8|3275.3|3267.8|3275.3|3269.8|3275.3|3267.8|0
1649419500000|2022-04-08 12:05:00|3274.8|3268.3|3273.3|3266.3|3274.8|3268.3|3273.3|3264.8|0
1649419800000|2022-04-08 12:10:00|3272.3|3265.3|3271.3|3263.3|3272.3|3265.8|3271.3|3262.8|0
1649420100000|2022-04-08 12:15:00||3262.8||3264.3||3265.8||3262.8|0
1649420400000|2022-04-08 12:20:00|3270.3|3264.8|3270.3|3263.8|3270.3|3265.3|3270.3|3262.3|0
1649420700000|2022-04-08 12:25:00||3262.8||3262.3||3264.3||3262.3|0
1649421000000|2022-04-08 12:30:00|3269.3|3262.8|3268.3|3261.3|3269.3|3263.8|3268.3|3260.8|0
1649421300000|2022-04-08 12:35:00|3267.8|3260.8|3267.3|3260.3|3267.8|3261.3|3267.3|3260.3|0
1649421600000|2022-04-08 12:40:00|3266.8|3260.8|3265.3|3258.8|3266.8|3260.8|3265.3|3257.3|0
1649421900000|2022-04-08 12:45:00||3259.3||3259.3||3259.8||3258.8|0
1649422200000|2022-04-08 12:50:00||3258.3||3259.8||3260.8||3258.3|0
1649422500000|2022-04-08 12:55:00|3265.8|3260.3|3265.8|3261.3|3265.8|3261.3|3265.8|3260.3|0
1649422800000|2022-04-08 13:00:00|3265.3|3260.8|3265.3|3260.3|3265.8|3261.3|3265.3|3259.3|0
1649423100000|2022-04-08 13:05:00|3265.8|3259.3|3265.8|3261.3|3265.8|3261.8|3265.8|3258.8|0
1649423400000|2022-04-08 13:10:00|3265.3|3260.3|3265.3|3259.3|3265.3|3260.3|3265.3|3258.8|0
1649423700000|2022-04-08 13:15:00|3265.8|3259.8|3267.8|3262.3|3267.8|3262.8|3265.3|3259.8|0
1649424000000|2022-04-08 13:20:00|3267.3|3261.3|3267.3|3259.8|3267.3|3261.8|3267.3|3258.3|0
1649424300000|2022-04-08 13:25:00|3266.8|3258.8|3265.3|3257.8|3266.8|3259.3|3265.3|3257.8|0
1649424600000|2022-04-08 13:30:00|3264.8|3258.3|3268.3|3262.8|3268.8|3264.3|3264.3|3255.3|0
1649424900000|2022-04-08 13:35:00|3268.8|3262.3|3269.3|3262.3|3269.8|3264.3|3268.8|3261.3|0
1649425200000|2022-04-08 13:40:00|3268.8|3261.8|3265.3|3260.3|3268.8|3262.3|3263.8|3256.8|4
1649425500000|2022-04-08 13:45:00|3265.8|3260.8|3266.3|3258.8|3266.8|3260.8|3265.8|3258.3|0
1649425800000|2022-04-08 13:50:00|3265.8|3257.8|3265.3|3257.8|3265.8|3259.3|3265.3|3257.3|0
1649426100000|2022-04-08 13:55:00|3264.8|3256.8|3261.8|3249.8|3264.8|3258.8|3261.8|3249.8|0
1649426400000|2022-04-08 14:00:00|3260.8|3249.3|3262.8|3259.3|3262.8|3259.3|3259.3|3247.8|7
1649426700000|2022-04-08 14:05:00|3262.3|3259.8|3263.3|3252.8|3263.3|3259.8|3260.3|3252.3|4
1649427000000|2022-04-08 14:10:00|3262.8|3253.3|3258.3|3252.3|3262.8|3255.3|3258.3|3250.8|0
1649427300000|2022-04-08 14:15:00|3257.3|3251.8|3256.3|3249.3|3257.3|3252.3|3256.3|3249.3|0
1649427600000|2022-04-08 14:20:00|3256.8|3249.8|3259.3|3251.3|3259.8|3251.8|3256.3|3249.3|0
1649427900000|2022-04-08 14:25:00|3259.8||3263.8||3263.8||3259.8||0
1649428200000|2022-04-08 14:30:00|3263.3|3251.8|3269.3|3264.3|3269.8|3265.3|3263.3|3251.8|0
1649428500000|2022-04-08 14:35:00|3269.8|3264.8|3269.8|3263.8|3270.3|3265.8|3269.8|3262.8|0
1649428800000|2022-04-08 14:40:00|3270.3|3263.3|3267.8|3260.8|3270.3|3265.8|3267.8|3260.8|0
1649429100000|2022-04-08 14:45:00|3267.3|3260.3|3261.8|3254.3|3267.3|3260.8|3261.8|3254.3|0
1649429400000|2022-04-08 14:50:00|3262.3|3254.8|3266.8|3261.8|3267.3|3262.3|3262.3|3254.3|0
1649429700000|2022-04-08 14:55:00|3267.3|3262.3|3273.3|3266.8|3273.3|3266.8|3267.3|3262.3|0
1649430000000|2022-04-08 15:00:00|3272.8|3266.3|3273.8|3268.3|3274.3|3269.3|3272.8|3266.3|0
1649430300000|2022-04-08 15:05:00|3273.3|3268.8|3272.8|3265.8|3273.3|3269.3|3272.8|3265.8|0
1649430600000|2022-04-08 15:10:00|3272.3|3266.3|3271.8|3266.3|3272.3|3266.8|3271.8|3266.3|2
1649430900000|2022-04-08 15:15:00|3271.3|3264.3|3270.8|3265.3|3271.3|3265.8|3270.8|3263.8|2
1649431200000|2022-04-08 15:20:00|3270.3|3264.8|3268.8|3262.3|3270.3|3264.8|3268.8|3261.8|0
1649431500000|2022-04-08 15:25:00|3269.3|3262.8|3279.8|3254.3|3279.8|3262.8|3268.8|3254.3|0
1649431800000|2022-04-08 15:30:00|3279.3|3254.8|3282.8|3261.8|3292.8|3265.3|3266.3|3254.8|1
1649432100000|2022-04-08 15:35:00|3288.3|3257.8|3287.3|3257.8|3288.8|3262.3|3278.3|3254.3|0
1649432400000|2022-04-08 15:40:00|3287.8|3258.3|3289.8|3257.3|3289.8|3260.3|3285.8|3257.3|0
1649433300000|2022-04-08 15:55:00|3291.3|3223.3|3291.3|3254.8|3291.3|3254.8|3291.3|3223.3|0
1649433900000|2022-04-08 16:05:00|3290.8||3289.8||3302.3||3287.3||0
1649434200000|2022-04-08 16:10:00|3289.3||3289.3||3289.3||3289.3||0
1649435100000|2022-04-08 16:25:00|3296.3||3295.3||3296.3||3295.3||0
1649435400000|2022-04-08 16:30:00|3294.8|3223.3|3294.3|3254.8|3294.8|3254.8|3294.3|3223.3|0
1649438400000|2022-04-08 17:20:00|3301.3||3293.8||3301.3||3293.8||0
1649440200000|2022-04-08 17:50:00||3247.8||3252.8||3252.8||3223.3|0
1649442000000|2022-04-08 18:20:00|3302.3||3293.3||3302.3||3293.3||0
1649442300000|2022-04-08 18:25:00||3245.8||3250.8||3250.8||3223.3|0
1649442600000|2022-04-08 18:30:00||3223.3||3248.3||3248.3||3223.3|0
1649443500000|2022-04-08 18:45:00||3223.3||3253.3||3253.3||3223.3|0
1649444700000|2022-04-08 19:05:00||3223.3||3250.8||3250.8||3223.3|0
1649446500000|2022-04-08 19:35:00|3292.8|3223.3|3292.8|3247.8|3292.8|3247.8|3292.8|3223.3|0
1649446800000|2022-04-08 19:40:00|3302.3||3292.3||3302.3||3292.3||0
1649447100000|2022-04-08 19:45:00|3302.3|3240.8|3302.3|3224.3|3302.3|3240.8|3302.3|3224.3|0
1649447400000|2022-04-08 19:50:00||3223.3||3224.8||3224.8||3223.3|0
1649447700000|2022-04-08 19:55:00||3223.3||3225.8||3225.8||3223.3|0
1649052000000|2022-04-04 06:00:00|3322.8|3291.8|3322.8|3282.3|3322.8|3293.3|3322.8|3281.8|0
1649055300000|2022-04-04 06:55:00|3322.3|3282.8|3322.3|3292.3|3322.3|3294.8|3320.3|3281.8|0
1649055600000|2022-04-04 07:00:00|3322.8|3292.8|3329.8|3323.3|3330.3|3324.8|3322.3|3292.8|0
1649055900000|2022-04-04 07:05:00|3329.3|3322.8|3324.8|3317.8|3329.3|3324.3|3323.3|3315.8|0
1649056200000|2022-04-04 07:10:00|3323.8|3317.3|3305.3|3297.8|3323.8|3317.3|3305.3|3297.3|1
1649056500000|2022-04-04 07:15:00|3304.8|3297.3|3304.3|3296.8|3307.8|3302.3|3304.3|3296.3|0
1649056800000|2022-04-04 07:20:00|3303.8|3296.3|3302.3|3295.3|3304.3|3298.3|3302.3|3294.3|0
1649057100000|2022-04-04 07:25:00|3301.3|3294.8|3302.3|3296.8|3302.8|3296.8|3297.3|3290.3|0
1649057400000|2022-04-04 07:30:00|3302.8|3297.3|3313.3|3308.3|3313.3|3308.3|3302.8|3296.8|0
1649057700000|2022-04-04 07:35:00|3313.8|3308.8|3312.8|3305.3|3314.3|3309.3|3312.8|3305.3|0
1649058000000|2022-04-04 07:40:00|3313.3|3305.8|3310.8|3304.3|3314.3|3308.8|3310.8|3303.8|0
1649058300000|2022-04-04 07:45:00|3310.3|3304.8|3308.8|3303.3|3310.3|3305.3|3308.8|3301.3|0
1649058600000|2022-04-04 07:50:00|3309.3|3303.8|3309.8|3303.8|3310.3|3305.3|3309.3|3302.8|0
1649058900000|2022-04-04 07:55:00|3310.3|3304.3|3309.8|3304.8|3310.3|3305.3|3308.8|3300.8|0
1649059200000|2022-04-04 08:00:00|3310.3|3305.3|3306.8|3299.3|3312.8|3307.3|3306.8|3298.8|0
1649059500000|2022-04-04 08:05:00|3307.3|3299.8|3310.8|3303.8|3311.3|3306.3|3307.3|3299.8|0
1649059800000|2022-04-04 08:10:00|3310.3|3303.3|3309.8|3304.3|3310.3|3305.8|3309.8|3302.8|0
1649060100000|2022-04-04 08:15:00|3309.3|3303.8|3306.8|3300.8|3309.3|3304.8|3306.8|3300.3|0
1649060400000|2022-04-04 08:20:00|3307.3|3301.3|3310.3|3305.3|3310.3|3305.3|3306.8|3300.8|1
1649060700000|2022-04-04 08:25:00|3310.8|3304.8|3312.8|3307.3|3312.8|3307.8|3310.8|3304.8|0
1649061000000|2022-04-04 08:30:00|3313.3|3307.8|3313.8|3307.8|3313.8|3308.8|3313.3|3306.8|0
1649061300000|2022-04-04 08:35:00|3313.3|3308.3|3309.8|3303.3|3313.3|3308.3|3309.8|3303.3|0
1649061600000|2022-04-04 08:40:00|3310.8|3302.8|3309.8|3302.8|3310.8|3303.8|3309.8|3302.3|0
1649061900000|2022-04-04 08:45:00|3310.4|3303.3|3311.3|3305.8|3311.9|3306.4|3310.4|3302.8|0
1649062200000|2022-04-04 08:50:00|3311.8|3306.3|3311.3|3304.8|3312.8|3307.8|3311.3|3304.8|0
1649062500000|2022-04-04 08:55:00||3305.3||3305.3||3306.3||3304.3|0
1649062800000|2022-04-04 09:00:00|3311.8|3305.8|3318.3|3312.8|3318.8|3313.8|3311.8|3305.8|0
1649063100000|2022-04-04 09:05:00|3318.8|3313.3|3327.3|3321.8|3327.3|3321.8|3318.8|3313.3|0
1649063400000|2022-04-04 09:10:00|3327.8|3322.3|3331.3|3326.3|3331.8|3326.3|3327.8|3322.3|0
1649063700000|2022-04-04 09:15:00|3330.8|3326.8|3330.3|3323.8|3330.8|3326.8|3330.3|3323.8|0
1649064000000|2022-04-04 09:20:00|3329.8|3323.3|3329.3|3323.3|3329.8|3324.3|3329.3|3321.8|0
1649064300000|2022-04-04 09:25:00|3328.8|3322.8|3328.3|3321.3|3328.8|3323.3|3328.3|3321.3|0
1649064600000|2022-04-04 09:30:00|3327.8|3321.8|3326.3|3320.8|3327.8|3321.8|3326.3|3318.8|0
1649064900000|2022-04-04 09:35:00|3326.8|3321.3|3329.3|3324.3|3329.8|3324.8|3326.8|3321.3|0
1649065200000|2022-04-04 09:40:00|3329.8|3324.8|3331.3|3323.8|3333.3|3325.8|3329.8|3323.8|0
1649065500000|2022-04-04 09:45:00|3331.8|3324.3|3332.3|3324.3|3332.3|3324.8|3331.8|3323.8|0
1649065800000|2022-04-04 09:50:00|3332.8|3324.8|3334.8|3328.3|3335.3|3330.3|3332.8|3324.8|0
1649066100000|2022-04-04 09:55:00|3335.8|3328.8|3336.8|3331.3|3337.3|3332.3|3335.8|3328.3|0
1649066400000|2022-04-04 10:00:00|3337.3|3330.8|3336.3|3329.3|3337.3|3332.8|3336.3|3329.3|0
1649066700000|2022-04-04 10:05:00|3335.8|3329.8|3334.3|3328.8|3335.8|3330.3|3334.3|3327.8|0
1649067000000|2022-04-04 10:10:00||3329.3||3327.3||3329.3||3326.3|0
1649067300000|2022-04-04 10:15:00|3333.8|3327.8|3333.3|3327.3|3333.8|3328.3|3333.3|3326.3|0
1649067600000|2022-04-04 10:20:00|3332.8|3326.8|3332.3|3325.8|3332.8|3327.3|3332.3|3325.8|0
1649067900000|2022-04-04 10:25:00|3331.8|3326.3|3330.3|3323.3|3331.8|3326.8|3329.8|3323.3|0
1649068200000|2022-04-04 10:30:00||3323.8||3323.3||3324.3||3322.8|1
1649068500000|2022-04-04 10:35:00|3330.8|3323.8|3331.3|3326.3|3331.3|3326.8|3330.3|3323.8|0
1649068800000|2022-04-04 10:40:00|3331.8|3325.8|3332.3|3326.8|3332.8|3327.3|3331.8|3324.8|0
1649069100000|2022-04-04 10:45:00|3332.8|3327.3|3332.3|3326.3|3332.8|3327.8|3332.3|3326.3|0
1649069400000|2022-04-04 10:50:00|3331.8|3325.8|3331.3|3326.3|3331.8|3326.8|3331.3|3324.8|0
1649069700000|2022-04-04 10:55:00|3331.8|3326.8|3332.3|3326.8|3332.3|3327.3|3331.8|3326.3|0
1649070000000|2022-04-04 11:00:00|3333.3|3325.8|3334.3|3327.8|3334.8|3328.3|3333.3|3325.3|0
1649070300000|2022-04-04 11:05:00|3334.8|3328.3|3338.3|3333.3|3338.3|3333.3|3334.8|3328.3|0
1649070600000|2022-04-04 11:10:00|3338.8|3333.8|3335.8|3329.8|3339.3|3333.8|3335.8|3329.8|0
1649070900000|2022-04-04 11:15:00|3336.3|3330.3|3335.8|3329.8|3336.3|3330.8|3335.8|3329.8|0
1649071200000|2022-04-04 11:20:00|3335.3|3330.3|3334.8|3328.8|3335.3|3331.3|3334.8|3328.8|0
1649071500000|2022-04-04 11:25:00||3329.3||3329.8||3330.3||3328.8|0
1649071800000|2022-04-04 11:30:00|3335.3|3330.3|3334.8|3329.3|3335.3|3330.3|3334.8|3328.8|0
1649072100000|2022-04-04 11:35:00|3335.3|3328.8|3334.8|3328.8|3335.3|3329.3|3334.8|3328.3|0
1649072400000|2022-04-04 11:40:00||3329.3||3329.3||3329.8||3328.8|0
1649072700000|2022-04-04 11:45:00||3329.8||3328.8||3330.3||3328.8|0
1649073000000|2022-04-04 11:50:00|3334.3|3328.3|3335.3|3329.8|3335.3|3330.3|3333.8|3328.3|0
1649073300000|2022-04-04 11:55:00|3334.8|3330.3|3335.8|3330.3|3336.3|3330.8|3334.8|3329.8|0
1649073600000|2022-04-04 12:00:00|3336.3|3330.8|3340.3|3334.8|3340.3|3334.8|3336.3|3330.8|0
1649073900000|2022-04-04 12:05:00|3339.8|3335.3|3338.8|3332.8|3339.8|3335.3|3338.8|3332.3|0
1649074200000|2022-04-04 12:10:00||3332.3||3333.3||3333.3||3332.3|0
1649074500000|2022-04-04 12:15:00|3339.3|3333.8|3337.8|3331.8|3339.3|3334.3|3337.8|3331.8|0
1649074800000|2022-04-04 12:20:00|3336.8|3331.3|3336.8|3331.3|3336.8|3331.3|3336.8|3330.3|0
1649075100000|2022-04-04 12:25:00|3336.3|3330.8|3334.8|3328.8|3336.3|3331.3|3334.8|3328.8|0
1649075400000|2022-04-04 12:30:00|3335.3|3329.3|3334.8|3329.3|3335.3|3330.3|3334.8|3328.8|0
1649075700000|2022-04-04 12:35:00|3335.3|3329.8|3333.8|3327.8|3335.3|3330.3|3333.8|3327.8|0
1649076000000|2022-04-04 12:40:00|3334.3|3328.3|3333.8|3328.3|3334.3|3329.3|3333.8|3327.8|0
1649076300000|2022-04-04 12:45:00|3333.3|3327.8|3328.8|3322.8|3333.3|3327.8|3328.8|3322.8|0
1649076600000|2022-04-04 12:50:00|3329.3|3322.3|3330.3|3324.8|3330.3|3325.3|3329.3|3321.8|0
1649076900000|2022-04-04 12:55:00|3329.8|3324.3|3329.8|3324.3|3329.8|3324.8|3329.8|3322.8|0
1649077200000|2022-04-04 13:00:00|3330.3|3324.8|3332.8|3326.8|3332.8|3327.3|3330.3|3324.8|0
1649077500000|2022-04-04 13:05:00||3327.3||3327.3||3327.3||3326.3|0
1649077800000|2022-04-04 13:10:00|3333.3|3327.8|3333.8|3327.8|3334.3|3329.3|3333.3|3327.3|0
1649078100000|2022-04-04 13:15:00|3334.3|3327.3|3334.8|3329.3|3334.8|3329.8|3334.3|3327.3|0
1649078400000|2022-04-04 13:20:00||3329.8||3329.3||3329.8||3328.3|0
1649078700000|2022-04-04 13:25:00|3334.3|3328.8|3332.8|3326.8|3334.3|3328.8|3332.8|3326.8|0
1649079000000|2022-04-04 13:30:00|3332.3|3326.3|3332.3|3326.3|3332.8|3327.3|3330.8|3324.8|0
1649079300000|2022-04-04 13:35:00|3332.8|3326.8|3339.8|3334.3|3340.3|3335.3|3332.8|3326.8|0
1649079600000|2022-04-04 13:40:00|3340.3|3334.8|3341.8|3334.8|3343.3|3338.3|3340.3|3334.8|0
1649079900000|2022-04-04 13:45:00|3341.3|3335.3|3342.8|3337.3|3342.8|3337.3|3340.8|3334.3|0
1649080200000|2022-04-04 13:50:00|3343.3|3337.8|3343.3|3336.3|3345.8|3340.3|3343.3|3336.3|0
1649080500000|2022-04-04 13:55:00|3343.8|3336.8|3343.3|3332.3|3344.3|3338.8|3341.3|3332.3|5
1649080800000|2022-04-04 14:00:00|3343.8|3332.8|3340.3|3333.8|3343.8|3337.8|3340.3|3332.8|0
1649081100000|2022-04-04 14:05:00|3339.8|3332.8|3337.3|3331.8|3340.8|3335.3|3337.3|3331.8|0
1649081400000|2022-04-04 14:10:00|3337.8|3332.3|3338.3|3333.3|3341.3|3335.3|3337.3|3331.3|0
1649081700000|2022-04-04 14:15:00|3338.8|3332.8|3336.3|3330.8|3338.8|3333.3|3336.3|3329.8|0
1649082000000|2022-04-04 14:20:00|3336.8|3331.3|3341.3|3335.8|3341.3|3336.8|3336.8|3329.8|0
1649082300000|2022-04-04 14:25:00|3341.8|3335.3|3346.3|3340.3|3346.3|3340.3|3341.8|3335.3|0
1649082600000|2022-04-04 14:30:00|3345.8|3339.8|3344.8|3338.8|3345.8|3339.8|3344.8|3338.3|0
1649082900000|2022-04-04 14:35:00|3344.3|3339.3|3346.3|3340.8|3346.8|3342.3|3342.8|3336.8|0
1649083200000|2022-04-04 14:40:00|3345.3|3340.3|3343.3|3336.8|3345.3|3340.3|3343.3|3336.8|0
1649083500000|2022-04-04 14:45:00|3342.8|3336.3|3344.3|3338.3|3344.8|3338.3|3341.3|3334.8|0
1649083800000|2022-04-04 14:50:00|3344.8|3338.8|3345.3|3339.3|3346.3|3341.3|3344.8|3338.8|0
1649084100000|2022-04-04 14:55:00||3339.8||3339.8||3340.3||3339.3|0
1649084400000|2022-04-04 15:00:00|3345.8|3340.8|3349.8|3343.8|3350.3|3345.3|3345.8|3340.8|2
1649084700000|2022-04-04 15:05:00|3350.3|3343.3|3351.8|3345.8|3352.3|3347.3|3350.3|3343.3|0
1649085000000|2022-04-04 15:10:00|3351.3|3345.3|3349.8|3345.3|3351.3|3345.8|3349.8|3345.3|0
1649085300000|2022-04-04 15:15:00|3349.3|3343.3|3347.8|3341.8|3349.3|3343.8|3347.8|3341.8|3
1649085600000|2022-04-04 15:20:00|3347.3|3341.3|3346.3|3340.8|3347.3|3343.3|3346.3|3340.8|4
1649085900000|2022-04-04 15:25:00|3346.8|3340.3|3350.3|3340.3|3350.3|3341.8|3346.8|3340.3|0
1649086200000|2022-04-04 15:30:00|3349.8|3339.3|3350.3|3333.8|3361.8|3340.8|3348.8|3333.8|0
1649086500000|2022-04-04 15:35:00|3359.3|3334.3|3348.3|3332.8|3364.3|3335.8|3347.3|3330.3|0
1649086800000|2022-04-04 15:40:00||3333.3||3333.8||3335.3||3332.8|0
1649087100000|2022-04-04 15:45:00||3334.3||3337.3||3338.8||3334.3|0
1649087400000|2022-04-04 15:50:00||3337.8||3340.3||3340.3||3337.8|0
1649088000000|2022-04-04 16:00:00||3333.3||3333.8||3333.8||3333.3|0
1649089200000|2022-04-04 16:20:00||3326.3||3334.8||3334.8||3293.8|0
1649090700000|2022-04-04 16:45:00||3283.3||3334.8||3334.8||3283.3|0
1649091000000|2022-04-04 16:50:00||3335.3||3335.8||3335.8||3335.3|0
1649091300000|2022-04-04 16:55:00||3336.3||3336.3||3336.3||3336.3|0
1649092200000|2022-04-04 17:10:00||3334.8||3334.8||3334.8||3334.8|0
1649092500000|2022-04-04 17:15:00||3291.8||3335.3||3335.3||3291.8|0
1649092800000|2022-04-04 17:20:00||3335.8||3336.3||3336.3||3335.8|0
1649093100000|2022-04-04 17:25:00||3336.8||3335.8||3336.8||3291.8|0
1649093700000|2022-04-04 17:35:00|3350.3||3350.3||3350.3||3350.3||0
1649094000000|2022-04-04 17:40:00||3336.3||3336.3||3336.3||3336.3|0
1649094900000|2022-04-04 17:55:00||3336.8||3336.8||3336.8||3336.8|0
1649095200000|2022-04-04 18:00:00||3328.8||3337.3||3337.3||3328.8|0
1649095500000|2022-04-04 18:05:00|3370.8||3370.8||3370.8||3370.8||1
1649096400000|2022-04-04 18:20:00|3391.3||3370.3||3391.3||3370.3||0
1649096700000|2022-04-04 18:25:00|3377.8|3337.8|3377.8|3339.8|3378.3|3339.8|3371.8|3296.8|0
1649099100000|2022-04-04 19:05:00|3391.3||3377.3||3391.3||3377.3||0
1649101500000|2022-04-04 19:45:00|3376.8|3332.8|3391.3|3323.3|3391.3|3339.8|3376.8|3323.3|0
1649138400000|2022-04-05 06:00:00|3368.8|3324.3|3392.3|3324.3|3392.3|3324.8|3368.8|3324.3|0
1649139000000|2022-04-05 06:10:00|3391.8|3324.8|3391.8|3324.8|3391.8|3324.8|3391.8|3324.8|0
1649141400000|2022-04-05 06:50:00|3387.3||3371.8||3391.3||3370.3||0
1649141700000|2022-04-05 06:55:00|3388.3|3325.3|3357.8|3340.8|3388.3|3342.3|3357.8|3325.3|0
1649142000000|2022-04-05 07:00:00|3358.3|3335.8|3359.8|3354.8|3372.3|3355.8|3355.3|3325.8|0
1649142300000|2022-04-05 07:05:00|3359.3|3354.3|3349.3|3343.8|3359.3|3354.3|3349.3|3343.3|0
1649142600000|2022-04-05 07:10:00|3349.8|3344.3|3350.3|3345.3|3352.3|3347.3|3347.3|3341.8|0
1649142900000|2022-04-05 07:15:00|3350.8|3345.8|3360.8|3355.3|3360.8|3355.3|3350.8|3345.3|0
1649143200000|2022-04-05 07:20:00|3361.3|3355.8|3365.3|3360.3|3365.8|3360.8|3361.3|3355.3|0
1649143500000|2022-04-05 07:25:00|3364.3|3359.8|3373.3|3368.3|3373.3|3368.3|3363.3|3357.3|0
1649143800000|2022-04-05 07:30:00|3372.8|3367.8|3374.3|3368.8|3375.8|3370.8|3372.8|3366.8|0
1649144100000|2022-04-05 07:35:00|3374.8|3369.3|3374.3|3368.3|3378.8|3373.8|3373.3|3367.3|0
1649144400000|2022-04-05 07:40:00|3373.3|3368.8|3371.3|3364.8|3373.3|3368.8|3371.3|3364.8|0
1649144700000|2022-04-05 07:45:00|3370.8|3364.3|3374.3|3353.3|3390.3|3366.8|3369.3|3352.8|0
1649145000000|2022-04-05 07:50:00|3374.8|3352.8|3371.3|3364.8|3380.3|3365.8|3370.3|3352.8|0
1649145300000|2022-04-05 07:55:00|3371.8|3365.3|3372.3|3365.8|3373.3|3368.3|3371.3|3364.8|0
1649145600000|2022-04-05 08:00:00|3371.8|3366.3|3370.3|3364.8|3371.8|3367.3|3370.3|3364.8|1
1649145900000|2022-04-05 08:05:00|3370.8|3365.3|3372.3|3366.8|3372.3|3366.8|3370.3|3364.8|0
1649146200000|2022-04-05 08:10:00|3372.8|3366.3|3373.8|3368.8|3374.3|3368.8|3372.3|3366.3|0
1649146500000|2022-04-05 08:15:00|3374.3|3369.3|3373.3|3367.3|3374.8|3369.8|3373.3|3366.8|0
1649146800000|2022-04-05 08:20:00|3372.3|3366.8|3372.3|3366.8|3372.8|3367.8|3372.3|3366.3|0
1649147100000|2022-04-05 08:25:00|3372.8|3366.3|3373.3|3367.3|3374.8|3369.8|3372.8|3366.3|0
1649147400000|2022-04-05 08:30:00|3372.3|3366.8|3373.3|3368.3|3373.8|3368.8|3371.3|3365.8|0
1649147700000|2022-04-05 08:35:00|3373.8|3367.8|3374.8|3369.8|3375.3|3369.8|3373.8|3367.3|0
1649148000000|2022-04-05 08:40:00|3375.3|3369.3|3376.3|3370.8|3377.8|3372.8|3375.3|3368.8|0
1649148300000|2022-04-05 08:45:00|3375.8|3370.3|3374.3|3367.8|3375.8|3370.8|3374.3|3367.8|0
1649148600000|2022-04-05 08:50:00|3373.8|3367.3|3373.3|3367.8|3374.3|3368.8|3373.3|3367.3|0
1649148900000|2022-04-05 08:55:00|3373.8|3368.3|3372.3|3367.3|3374.3|3368.8|3372.3|3365.8|5
1649149200000|2022-04-05 09:00:00|3372.8|3367.8|3374.3|3368.8|3374.8|3369.3|3372.8|3367.3|0
1649149500000|2022-04-05 09:05:00|3374.8|3369.3|3377.8|3374.8|3377.8|3374.8|3374.8|3369.3|10
1649149800000|2022-04-05 09:10:00|3378.3|3375.8|3379.8|3375.8|3379.8|3375.8|3378.3|3375.8|9
1649150100000|2022-04-05 09:15:00|3379.3|3373.8|3377.3|3372.3|3379.8|3374.8|3376.3|3371.8|21
1649150400000|2022-04-05 09:20:00|3377.8|3373.3|3378.3|3373.3|3379.8|3373.3|3377.8|3373.3|0
1649150700000|2022-04-05 09:25:00|3377.8|3372.8|3374.8|3368.3|3377.8|3372.8|3372.8|3368.3|0
1649151000000|2022-04-05 09:30:00|3375.3|3368.8|3376.3|3370.3|3376.8|3370.3|3373.8|3368.8|0
1649151300000|2022-04-05 09:35:00|3375.8|3369.8|3371.8|3367.3|3376.8|3369.8|3371.8|3367.3|0
1649151600000|2022-04-05 09:40:00|3371.3|3366.8|3371.3|3365.8|3371.3|3366.8|3369.8|3365.3|0
1649151900000|2022-04-05 09:45:00|3370.8|3365.3|3369.3|3364.3|3371.3|3365.8|3368.8|3364.3|0
1649152200000|2022-04-05 09:50:00|3368.8|3364.8|3368.8|3363.8|3369.3|3364.8|3367.3|3362.3|0
1649152500000|2022-04-05 09:55:00|3368.3|3363.3|3367.8|3361.3|3369.3|3363.3|3365.8|3360.8|0
1649152800000|2022-04-05 10:00:00|3367.3|3360.8|3368.8|3363.3|3370.3|3364.3|3365.8|3360.8|0
1649153100000|2022-04-05 10:05:00|3368.3|3362.8|3360.3|3355.3|3368.8|3363.3|3359.8|3354.8|0
1649153400000|2022-04-05 10:10:00|3360.8|3354.8|3360.3|3355.3|3361.8|3355.3|3359.3|3354.8|0
1649153700000|2022-04-05 10:15:00|3359.8|3354.8|3363.3|3357.3|3364.8|3358.3|3359.8|3354.8|0
1649154000000|2022-04-05 10:20:00|3363.8|3356.8|3357.8|3351.3|3363.8|3356.8|3355.8|3350.8|1
1649154300000|2022-04-05 10:25:00|3357.3|3351.8|3359.3|3353.3|3359.8|3353.3|3357.3|3351.8|0
1649154600000|2022-04-05 10:30:00|3359.8|3352.8|3355.8|3350.8|3360.3|3352.8|3355.8|3350.8|0
1649154900000|2022-04-05 10:35:00|3355.3|3350.3|3355.3|3350.3|3357.8|3351.3|3354.8|3349.8|0
1649155200000|2022-04-05 10:40:00|3354.8|3349.8|3359.8|3353.3|3359.8|3353.3|3354.3|3349.8|0
1649155500000|2022-04-05 10:45:00|3359.3|3353.8|3361.3|3355.3|3361.8|3355.3|3358.3|3353.8|0
1649155800000|2022-04-05 10:50:00|3360.8|3355.8|3363.8|3357.3|3364.3|3357.3|3360.8|3355.8|0
1649156100000|2022-04-05 10:55:00|3363.3|3357.8|3363.8|3358.3|3365.8|3359.3|3362.3|3357.8|0
1649156400000|2022-04-05 11:00:00|3363.3|3356.3|3361.8|3356.8|3364.8|3356.8|3360.8|3354.3|0
1649156700000|2022-04-05 11:05:00|3362.3|3357.3|3360.8|3355.8|3363.8|3357.8|3359.8|3355.3|0
1649157000000|2022-04-05 11:10:00|3360.3|3355.3|3360.8|3354.8|3361.3|3355.8|3359.3|3354.3|0
1649157300000|2022-04-05 11:15:00|3361.3|3355.8|3359.8|3354.8|3361.8|3355.8|3359.3|3354.3|0
1649157600000|2022-04-05 11:20:00|3359.3|3354.3|3357.3|3352.3|3360.3|3354.8|3357.3|3352.3|0
1649157900000|2022-04-05 11:25:00|3357.8|3352.8|3361.8|3355.8|3361.8|3355.8|3357.8|3352.8|0
1649158200000|2022-04-05 11:30:00|3361.3|3355.3|3359.8|3354.8|3361.3|3355.3|3359.3|3354.8|0
1649158500000|2022-04-05 11:35:00|3359.3|3355.3|3362.8|3356.8|3362.8|3356.8|3359.3|3355.3|0
1649158800000|2022-04-05 11:40:00|3363.3|3357.8|3367.3|3361.8|3367.3|3361.8|3363.3|3357.8|0
1649159100000|2022-04-05 11:45:00|3366.8|3360.8|3363.3|3358.3|3366.8|3360.8|3363.3|3358.3|0
1649159400000|2022-04-05 11:50:00|3362.8|3357.8|3361.3|3356.3|3363.3|3357.8|3361.3|3356.3|0
1649159700000|2022-04-05 11:55:00|3361.8|3356.8|3362.3|3356.8|3362.3|3356.8|3361.3|3356.8|0
1649160000000|2022-04-05 12:00:00|3361.8||3363.3||3363.8||3361.8||0
1649160300000|2022-04-05 12:05:00|3362.8|3356.3|3360.3|3354.8|3362.8|3356.3|3359.8|3354.8|0
1649160600000|2022-04-05 12:10:00|3359.8|3354.3|3358.8|3353.8|3360.3|3354.3|3358.8|3353.8|0
1649160900000|2022-04-05 12:15:00|3358.3|3353.3|3359.3|3353.3|3359.3|3353.3|3356.8|3351.8|0
1649161200000|2022-04-05 12:20:00|3358.8|3352.8|3357.3|3352.3|3359.3|3352.8|3356.8|3352.3|0
1649161500000|2022-04-05 12:25:00|3357.8|3351.8|3358.3|3347.8|3358.3|3351.8|3355.8|3347.8|0
1649161800000|2022-04-05 12:30:00|3356.3|3348.3|3359.3|3352.3|3359.3|3352.3|3355.8|3347.8|0
1649162100000|2022-04-05 12:35:00|3359.8|3352.8|3357.8|3352.3|3360.3|3353.3|3357.3|3352.3|0
1649162400000|2022-04-05 12:40:00|3357.3|3351.8|3356.8|3351.8|3357.8|3352.3|3355.8|3350.3|0
1649162700000|2022-04-05 12:45:00|3357.3|3352.3|3356.8|3351.8|3358.3|3352.3|3356.8|3351.8|0
1649163000000|2022-04-05 12:50:00|3356.3|3351.3|3353.8|3348.3|3356.3|3351.3|3352.8|3347.8|0
1649163300000|2022-04-05 12:55:00|3354.3|3347.8|3352.8|3347.8|3354.3|3348.3|3351.8|3347.3|0
1649163600000|2022-04-05 13:00:00|3353.3|3348.3|3355.8|3349.8|3356.3|3349.8|3352.8|3348.3|0
1649163900000|2022-04-05 13:05:00|3355.3|3349.3|3357.3|3350.8|3357.3|3350.8|3354.3|3349.3|0
1649164200000|2022-04-05 13:10:00|3357.8|3351.3|3358.8|3352.8|3359.3|3352.8|3357.3|3351.3|0
1649164500000|2022-04-05 13:15:00|3359.3|3353.3|3359.3|3353.8|3359.8|3353.8|3359.3|3353.3|0
1649164800000|2022-04-05 13:20:00|3358.8|3353.3|3356.3|3350.8|3358.8|3353.3|3355.3|3350.3|0
1649165100000|2022-04-05 13:25:00|3356.8||3356.8||3357.8||3356.3||0
1649165400000|2022-04-05 13:30:00|3357.3|3351.8|3354.8|3349.8|3360.3|3353.8|3353.3|3349.3|1
1649165700000|2022-04-05 13:35:00|3355.3|3350.3|3356.3|3351.3|3359.3|3352.8|3353.8|3348.8|0
1649166000000|2022-04-05 13:40:00|3356.8|3351.8|3359.8|3351.8|3361.8|3352.8|3354.8|3349.8|0
1649166300000|2022-04-05 13:45:00|3360.3|3351.3|3359.3|3354.3|3362.3|3354.3|3358.8|3351.3|0
1649166600000|2022-04-05 13:50:00|3359.8|3353.8|3353.8|3348.3|3359.8|3353.8|3349.8|3344.8|0
1649166900000|2022-04-05 13:55:00|3353.3|3348.8|3359.3|3348.3|3359.3|3349.3|3353.3|3348.3|0
1649167200000|2022-04-05 14:00:00|3358.8|3348.8|3355.8|3350.8|3359.3|3352.3|3353.8|3348.8|0
1649167500000|2022-04-05 14:05:00|3355.3|3350.3|3340.3|3335.3|3355.8|3350.3|3338.8|3334.8|0
1649167800000|2022-04-05 14:10:00|3340.8|3335.8|3341.8|3335.3|3343.3|3336.3|3339.8|3335.3|4
1649168100000|2022-04-05 14:15:00|3341.3|3334.8|3336.3|3331.3|3341.3|3334.8|3336.3|3331.3|0
1649168400000|2022-04-05 14:20:00|3336.8|3331.8|3338.8|3333.3|3340.8|3334.3|3335.3|3330.8|1
1649168700000|2022-04-05 14:25:00|3339.3|3333.8|3344.3|3338.3|3344.8|3338.3|3339.3|3333.8|0
1649169000000|2022-04-05 14:30:00|3344.8|3338.8|3345.3|3340.3|3347.3|3341.3|3344.3|3338.8|1
1649169300000|2022-04-05 14:35:00|3344.8|3338.3|3340.3|3335.3|3344.8|3338.8|3337.8|3335.3|26
1649169600000|2022-04-05 14:40:00|3340.8|3335.8|3342.8|3337.3|3343.8|3337.3|3340.8|3335.8|1
1649169900000|2022-04-05 14:45:00|3342.3|3336.8|3347.8|3342.3|3347.8|3342.3|3341.8|3336.8|3
1649170200000|2022-04-05 14:50:00|3348.3|3342.8|3351.3|3345.3|3351.3|3345.3|3344.8|3340.3|0
1649170500000|2022-04-05 14:55:00|3350.8|3344.8|3349.3|3344.3|3351.3|3344.8|3348.8|3343.8|0
1649170800000|2022-04-05 15:00:00|3348.8|3343.8|3347.3|3341.3|3349.3|3343.8|3344.8|3340.3|0
1649171100000|2022-04-05 15:05:00|3347.8|3341.8|3347.8|3342.3|3349.3|3342.3|3346.8|3341.8|0
1649171400000|2022-04-05 15:10:00|3347.3|3341.8|3348.8|3343.3|3349.3|3343.3|3345.8|3341.3|0
1649171700000|2022-04-05 15:15:00|3348.3|3342.8|3346.8|3341.3|3349.3|3342.8|3346.3|3341.3|0
1649172000000|2022-04-05 15:20:00|3347.3||3346.8||3348.3||3346.3||0
1649172300000|2022-04-05 15:25:00|3347.3|3340.8|3349.3|3340.3|3349.3|3341.3|3344.3|3339.8|0
1649172600000|2022-04-05 15:30:00|3350.3|3341.3|3355.3|3342.8|3357.8|3344.3|3350.3|3331.3|0
1649172900000|2022-04-05 15:35:00|3357.8|3337.3|3355.3|3337.8|3368.8|3344.8|3350.8|3331.3|0
1649173200000|2022-04-05 15:40:00|3353.3|3331.8|3356.3|3340.8|3368.8|3341.8|3353.3|3331.3|0
1649173500000|2022-04-05 15:45:00|3368.8|3334.3|3356.8|3339.8|3368.8|3340.8|3353.3|3333.3|0
1649173800000|2022-04-05 15:50:00|3368.8|3333.8|3353.8|3336.8|3368.8|3342.3|3352.8|3330.8|0
1649174100000|2022-04-05 15:55:00|3368.8|3330.8|3352.3|3336.3|3368.8|3337.8|3350.3|3329.3|0
1649174400000|2022-04-05 16:00:00|3364.3|3329.8|3351.3|3334.8|3364.3|3336.3|3347.3|3327.3|0
1649174700000|2022-04-05 16:05:00|3364.3|3328.8|3352.8|3336.3|3364.3|3337.3|3350.3|3328.8|0
1649175000000|2022-04-05 16:10:00|3364.3|3331.3|3349.8|3335.3|3364.3|3336.3|3348.3|3328.8|0
1649175300000|2022-04-05 16:15:00|3364.3|3328.8|3349.3|3332.3|3364.3|3336.3|3347.3|3326.8|0
1649175600000|2022-04-05 16:20:00|3364.3|3327.3|3348.3|3331.8|3364.3|3333.3|3345.3|3319.3|0
1649175900000|2022-04-05 16:25:00|3360.3|3326.3|3347.3|3329.8|3360.3|3333.3|3345.8|3326.3|0
1649176200000|2022-04-05 16:30:00|3360.3|3327.8|3365.3|3320.3|3365.3|3329.8|3344.8|3303.3|0
1649177100000|2022-04-05 16:45:00|3373.3||3372.8||3373.3||3372.8||0
1649178300000|2022-04-05 17:05:00|3372.3|3303.3|3379.8|3320.8|3380.3|3320.8|3372.3|3303.3|0
1649179500000|2022-04-05 17:25:00|3379.3|3312.8|3379.3|3321.3|3379.3|3321.3|3379.3|3312.8|0
1649180400000|2022-04-05 17:40:00||3313.3||3322.3||3322.3||3313.3|0
1649180700000|2022-04-05 17:45:00||3303.3||3323.3||3323.3||3303.3|0
1649181300000|2022-04-05 17:55:00||3315.3||3315.8||3315.8||3303.3|0
1649181600000|2022-04-05 18:00:00||3303.3||3316.3||3316.3||3303.3|0
1649181900000|2022-04-05 18:05:00||3303.3||3317.8||3317.8||3303.3|0
1649182200000|2022-04-05 18:10:00||3309.8||3319.3||3319.3||3303.3|0
1649183100000|2022-04-05 18:25:00||3303.3||3319.8||3319.8||3303.3|0
1649183400000|2022-04-05 18:30:00||3303.3||3320.3||3320.3||3303.3|0
1649183700000|2022-04-05 18:35:00||3312.3||3320.8||3320.8||3312.3|0
1649184300000|2022-04-05 18:45:00||3303.3||3322.3||3322.3||3303.3|0
1649184600000|2022-04-05 18:50:00||3303.3||3323.3||3323.3||3303.3|0
1649185200000|2022-04-05 19:00:00||3303.3||3323.8||3323.8||3303.3|0
1649185500000|2022-04-05 19:05:00||3303.3||3325.3||3325.3||3303.3|0
1649185800000|2022-04-05 19:10:00||3317.3||3325.8||3325.8||3317.3|0
1649186100000|2022-04-05 19:15:00||3317.8||3323.8||3324.3||3303.3|0
1649186400000|2022-04-05 19:20:00||3315.8||3324.3||3324.3||3315.8|0
1649187000000|2022-04-05 19:30:00||3316.3||3317.8||3317.8||3303.3|0
1649187900000|2022-04-05 19:45:00||3303.3||3303.3||3319.3||3303.3|0
1649224800000|2022-04-06 06:00:00|3363.8|3310.3|3379.8|3304.3|3380.3|3311.8|3362.3|3303.8|0
1649227500000|2022-04-06 06:45:00|3376.3|3312.3|3361.8|3329.3|3377.3|3329.8|3360.3|3312.3|0
1649227800000|2022-04-06 06:50:00|3379.3|3305.3|3376.3|3311.3|3379.8|3313.3|3375.3|3304.3|0
1649228100000|2022-04-06 06:55:00|3359.8|3317.3|3351.8|3340.3|3359.8|3340.3|3351.8|3317.3|0
1649228400000|2022-04-06 07:00:00|3349.8|3322.3|3346.3|3341.3|3351.8|3342.8|3346.3|3322.3|1
1649228700000|2022-04-06 07:05:00|3346.8|3340.8|3343.3|3336.8|3350.3|3343.8|3341.3|3335.3|1
1649229000000|2022-04-06 07:10:00|3342.8|3336.3|3347.3|3339.8|3347.3|3339.8|3341.8|3335.3|0
1649229300000|2022-04-06 07:15:00|3347.8|3340.3|3354.3|3348.8|3355.8|3348.8|3347.3|3340.3|2
1649229600000|2022-04-06 07:20:00|3353.8|3347.8|3351.8|3346.8|3353.8|3347.8|3350.3|3344.8|0
1649229900000|2022-04-06 07:25:00|3352.3|3346.3|3354.3|3348.8|3354.8|3348.8|3350.3|3344.8|0
1649230200000|2022-04-06 07:30:00|3354.8|3349.3|3344.8|3339.8|3357.8|3350.8|3344.3|3339.8|0
1649230500000|2022-04-06 07:35:00|3345.3|3339.3|3340.8|3335.8|3345.3|3339.3|3340.8|3335.8|1
1649230800000|2022-04-06 07:40:00|3341.3|3336.3|3334.8|3329.3|3343.3|3337.3|3333.3|3328.8|0
1649231100000|2022-04-06 07:45:00|3334.3|3328.8|3326.3|3319.8|3334.8|3328.8|3323.8|3319.3|0
1649231400000|2022-04-06 07:50:00|3326.8|3320.3|3324.8|3318.8|3328.8|3321.8|3323.8|3318.3|0
1649231700000|2022-04-06 07:55:00|3325.3|3319.3|3319.8|3314.3|3327.8|3320.8|3319.8|3314.3|0
1649232000000|2022-04-06 08:00:00|3318.8|3314.8|3322.8|3317.3|3323.8|3317.3|3316.8|3312.8|0
1649232300000|2022-04-06 08:05:00|3323.3|3316.8|3323.8|3318.3|3324.8|3318.3|3321.8|3316.8|10
1649232600000|2022-04-06 08:10:00|3323.3|3317.8|3317.8|3312.8|3323.3|3317.8|3317.8|3312.8|0
1649232900000|2022-04-06 08:15:00|3318.3|3313.3|3315.3|3309.8|3319.3|3313.3|3312.3|3309.3|6
1649233200000|2022-04-06 08:20:00|3314.8|3309.3|3311.3|3305.8|3314.8|3309.3|3309.8|3305.3|0
1649233500000|2022-04-06 08:25:00|3311.8|3305.3|3313.8|3308.3|3314.3|3308.3|3308.8|3303.8|0
1649233800000|2022-04-06 08:30:00|3313.3|3309.3|3312.8|3307.3|3317.8|3311.3|3312.3|3307.3|0
1649234100000|2022-04-06 08:35:00|3313.3|3308.3|3310.3|3304.3|3315.3|3309.3|3309.3|3304.3|0
1649234400000|2022-04-06 08:40:00|3310.8|3304.8|3308.3|3303.3|3311.8|3305.3|3308.3|3303.3|0
1649234700000|2022-04-06 08:45:00|3307.8|3302.8|3311.8|3306.8|3314.3|3308.3|3307.8|3302.8|2
1649235000000|2022-04-06 08:50:00|3312.3|3307.3|3312.3|3307.3|3314.8|3309.3|3311.3|3306.3|0
1649235300000|2022-04-06 08:55:00|3311.8|3306.8|3315.3|3309.3|3315.3|3309.3|3310.3|3305.3|0
1649235600000|2022-04-06 09:00:00|3315.8|3309.8|3315.3|3310.3|3318.8|3313.3|3315.3|3309.8|0
1649235900000|2022-04-06 09:05:00|3314.8|3309.8|3311.3|3306.3|3315.3|3309.8|3311.3|3306.3|5
1649236200000|2022-04-06 09:10:00|3311.8|3307.3|3309.8|3304.3|3313.3|3307.3|3309.3|3304.3|0
1649236500000|2022-04-06 09:15:00|3309.3|3303.8|3308.8|3303.8|3311.8|3306.3|3308.3|3303.8|0
1649236800000|2022-04-06 09:20:00|3308.3|3303.3|3309.8|3304.3|3310.3|3304.3|3306.8|3301.8|0
1649237100000|2022-04-06 09:25:00|3309.3||3310.3||3310.3||3309.3||0
1649237400000|2022-04-06 09:30:00|3310.8|3304.8|3310.3|3304.3|3311.8|3306.3|3309.3|3304.3|2
1649237700000|2022-04-06 09:35:00|3309.8|3303.8|3309.3|3304.3|3310.8|3304.3|3308.8|3303.8|0
1649238000000|2022-04-06 09:40:00|3309.8|3303.8|3305.8|3299.3|3310.3|3304.3|3303.3|3298.8|0
1649238300000|2022-04-06 09:45:00|3306.3|3300.3|3303.3|3298.8|3306.3|3300.3|3303.3|3298.3|0
1649238600000|2022-04-06 09:50:00|3302.8|3298.3|3307.3|3302.3|3308.3|3302.3|3302.8|3297.8|0
1649238900000|2022-04-06 09:55:00|3306.8|3301.8|3312.8|3308.3|3314.8|3309.3|3306.8|3301.8|0
1649239200000|2022-04-06 10:00:00|3313.3|3309.3|3315.3|3306.8|3315.3|3309.3|3312.3|3290.8|0
1649239500000|2022-04-06 10:05:00|3315.8|3298.3|3315.8|3310.3|3335.3|3310.3|3313.3|3288.3|0
1649239800000|2022-04-06 10:10:00|3315.3|3308.8|3308.8|3302.3|3315.3|3308.8|3306.8|3301.8|0
1649240100000|2022-04-06 10:15:00|3308.3|3302.8|3310.8|3305.3|3311.8|3305.3|3307.8|3302.8|0
1649240400000|2022-04-06 10:20:00|3311.3|3304.8|3311.8|3306.3|3312.3|3306.3|3309.3|3304.3|0
1649240700000|2022-04-06 10:25:00|3311.3|3306.8|3314.8|3309.3|3314.8|3309.3|3310.8|3306.8|0
1649241000000|2022-04-06 10:30:00|3314.3|3308.8|3310.3|3305.3|3314.3|3308.8|3310.3|3305.3|0
1649241300000|2022-04-06 10:35:00|3310.8|3306.3|3310.8|3305.8|3312.8|3306.3|3310.8|3305.8|0
1649241600000|2022-04-06 10:40:00|3310.3|3305.3|3313.8|3308.3|3313.8|3308.3|3309.8|3304.8|0
1649241900000|2022-04-06 10:45:00|3313.3|3307.8|3310.8|3305.8|3313.8|3308.3|3310.8|3305.8|0
1649242200000|2022-04-06 10:50:00|3310.3|3305.3|3311.3|3305.3|3311.3|3305.3|3309.3|3304.3|0
1649242500000|2022-04-06 10:55:00|3310.8|3306.3|3310.8|3306.3|3312.3|3307.3|3310.3|3306.3|0
1649242800000|2022-04-06 11:00:00|3312.3|3304.3|3307.8|3302.8|3332.8|3304.3|3307.8|3288.3|0
1649243100000|2022-04-06 11:05:00|3308.3|3302.3|3305.8|3300.8|3308.8|3302.3|3305.8|3300.8|0
1649243400000|2022-04-06 11:10:00|3306.3|3301.3|3304.8|3299.8|3307.8|3301.3|3304.3|3299.8|10
1649243700000|2022-04-06 11:15:00|3304.3|3299.3|3304.3|3298.3|3304.3|3299.3|3302.8|3297.8|0
1649244000000|2022-04-06 11:20:00|3303.8|3298.8|3301.8|3296.8|3303.8|3299.3|3301.8|3296.8|0
1649244300000|2022-04-06 11:25:00|3302.3|3297.3|3300.8|3297.3|3302.8|3297.3|3300.8|3296.8|2
1649244600000|2022-04-06 11:30:00|3300.3|3296.8|3300.3|3295.3|3300.8|3296.8|3297.8|3293.8|8
1649244900000|2022-04-06 11:35:00|3300.8|3295.8|3301.8|3296.3|3302.3|3297.3|3300.8|3295.8|0
1649245200000|2022-04-06 11:40:00|3301.3|3295.8|3294.8|3288.8|3301.3|3295.8|3294.8|3288.8|0
1649245500000|2022-04-06 11:45:00|3295.3|3289.3|3296.3|3291.3|3296.8|3291.3|3295.3|3289.3|0
1649245800000|2022-04-06 11:50:00|3295.8|3290.8|3292.8|3287.3|3295.8|3290.8|3292.8|3286.8|0
1649246100000|2022-04-06 11:55:00|3293.3|3287.8|3292.8|3287.3|3293.3|3288.3|3292.8|3287.3|0
1649246400000|2022-04-06 12:00:00|3292.3|3286.8|3285.3|3280.3|3292.3|3286.8|3284.8|3278.8|7
1649246700000|2022-04-06 12:05:00|3285.8|3280.8|3288.8|3283.3|3288.8|3283.3|3285.8|3279.8|0
1649247000000|2022-04-06 12:10:00|3288.3|3282.8|3291.8|3287.3|3292.3|3287.3|3286.8|3281.3|0
1649247300000|2022-04-06 12:15:00|3290.8|3286.8|3290.8|3285.3|3290.8|3286.8|3288.8|3283.8|0
1649247600000|2022-04-06 12:20:00|3291.3|3285.8|3292.8|3287.3|3292.8|3287.3|3291.3|3285.8|0
1649247900000|2022-04-06 12:25:00|3291.8|3286.8|3293.3|3287.3|3293.3|3288.3|3291.8|3286.8|0
1649248200000|2022-04-06 12:30:00|3293.8|3288.3|3292.8|3287.3|3293.8|3288.3|3291.8|3286.3|0
1649248500000|2022-04-06 12:35:00|3293.3|3286.8|3290.3|3285.3|3293.3|3286.8|3289.8|3284.3|0
1649248800000|2022-04-06 12:40:00|3289.8|3284.8|3288.8|3283.3|3289.8|3284.8|3288.8|3282.8|0
1649249100000|2022-04-06 12:45:00|3289.3|3282.8|3282.3|3277.3|3289.8|3282.8|3281.8|3276.8|0
1649249400000|2022-04-06 12:50:00|3281.8|3276.8|3282.8|3277.3|3284.8|3279.3|3280.8|3275.8|0
1649249700000|2022-04-06 12:55:00|3282.3|3276.8|3284.8|3278.8|3284.8|3279.3|3281.8|3276.8|0
1649250000000|2022-04-06 13:00:00|3284.3|3278.3|3287.8|3282.3|3287.8|3282.3|3282.8|3276.8|0
1649250300000|2022-04-06 13:05:00|3287.3|3281.8|3285.8|3280.3|3287.3|3282.3|3282.8|3277.3|0
1649250600000|2022-04-06 13:10:00|3286.3|3279.8|3284.8|3279.8|3286.3|3280.3|3284.8|3279.8|0
1649250900000|2022-04-06 13:15:00|3285.3|3280.3|3287.3|3282.3|3287.3|3282.3|3285.3|3280.3|0
1649251200000|2022-04-06 13:20:00|3286.8|3281.8|3283.3|3278.3|3286.8|3281.8|3282.8|3277.8|0
1649251500000|2022-04-06 13:25:00|3282.8|3277.8|3282.8|3276.8|3283.3|3278.3|3280.8|3275.3|0
1649251800000|2022-04-06 13:30:00|3282.3|3276.3|3280.8|3274.8|3286.3|3280.8|3277.8|3273.3|0
1649252100000|2022-04-06 13:35:00|3280.3|3274.3|3275.8|3270.8|3280.3|3274.3|3275.8|3270.8|0
1649252400000|2022-04-06 13:40:00|3275.3|3270.3|3266.8|3261.3|3275.3|3270.3|3266.8|3261.3|0
1649252700000|2022-04-06 13:45:00|3267.3|3261.8|3265.8|3260.8|3269.3|3263.8|3265.8|3260.3|0
1649253000000|2022-04-06 13:50:00|3265.3|3260.3|3269.8|3264.3|3271.8|3266.3|3264.8|3259.8|0
1649253300000|2022-04-06 13:55:00|3269.3|3263.8|3264.8|3260.3|3273.3|3267.3|3264.8|3259.8|0
1649253600000|2022-04-06 14:00:00|3265.3|3259.8|3259.8|3254.8|3269.3|3262.3|3259.8|3254.8|0
1649253900000|2022-04-06 14:05:00|3260.3|3255.3|3261.8|3256.3|3263.3|3257.3|3259.8|3254.8|0
1649254200000|2022-04-06 14:10:00|3261.3|3255.8|3264.8|3259.3|3265.3|3259.3|3258.8|3253.8|1
1649254500000|2022-04-06 14:15:00|3265.3|3259.8|3273.8|3268.3|3273.8|3268.3|3265.3|3259.8|0
1649254800000|2022-04-06 14:20:00|3273.3|3267.8|3271.3|3265.8|3274.8|3269.3|3271.3|3265.8|0
1649255100000|2022-04-06 14:25:00|3270.8|3265.3|3264.3|3258.8|3270.8|3265.3|3264.3|3258.8|14
1649255400000|2022-04-06 14:30:00|3264.8|3259.3|3262.3|3257.3|3268.3|3263.3|3261.3|3256.3|0
1649255700000|2022-04-06 14:35:00|3262.8|3257.8|3268.3|3263.3|3268.3|3263.3|3262.8|3257.8|0
1649256000000|2022-04-06 14:40:00|3267.8|3262.8|3273.8|3268.3|3273.8|3268.3|3267.3|3260.8|0
1649256300000|2022-04-06 14:45:00|3273.3|3267.8|3277.3|3272.3|3277.8|3272.3|3273.3|3267.8|0
1649256600000|2022-04-06 14:50:00|3277.8|3271.8|3274.3|3268.8|3277.8|3271.8|3274.3|3268.8|0
1649256900000|2022-04-06 14:55:00|3273.3|3269.3|3272.3|3266.3|3273.3|3269.3|3272.3|3266.3|0
1649257200000|2022-04-06 15:00:00|3271.3|3265.8|3271.3|3266.3|3273.8|3268.3|3269.3|3263.8|0
1649257500000|2022-04-06 15:05:00|3271.8|3265.8|3272.3|3267.3|3272.3|3267.3|3268.3|3265.3|5
1649257800000|2022-04-06 15:10:00||3266.8||3267.3||3267.3||3266.3|0
1649258100000|2022-04-06 15:15:00|3274.3|3267.8|3272.8|3268.3|3274.3|3269.3|3272.8|3266.8|2
1649258400000|2022-04-06 15:20:00|3274.8|3268.8|3278.8|3274.3|3279.3|3274.3|3274.8|3268.8|2
1649258700000|2022-04-06 15:25:00|3279.3|3273.8|3288.8|3270.8|3288.8|3275.3|3277.8|3270.8|4
1649259000000|2022-04-06 15:30:00|3289.3|3271.3|3292.8|3270.3|3304.8|3272.8|3289.3|3267.3|0
1649259300000|2022-04-06 15:35:00|3292.3|3263.8|3288.8|3269.8|3303.8|3270.3|3287.8|3263.8|0
1649259600000|2022-04-06 15:40:00|3301.8|3266.8|3288.3|3268.8|3301.8|3270.8|3287.3|3266.8|0
1649259900000|2022-04-06 15:45:00|3288.8|3266.8|3309.3|3267.8|3309.8|3267.8|3288.8|3266.8|0
1649260200000|2022-04-06 15:50:00||3268.3||3268.3||3268.3||3268.3|0
1649260500000|2022-04-06 15:55:00|3308.8|3268.8|3308.3|3271.3|3334.3|3271.3|3308.3|3223.3|0
1649261100000|2022-04-06 16:05:00||3271.8||3272.8||3274.8||3223.3|0
1649261400000|2022-04-06 16:10:00|3334.3||3307.8||3334.3||3307.8||0
1649261700000|2022-04-06 16:15:00||3265.8||3266.3||3266.3||3265.8|0
1649264100000|2022-04-06 16:55:00|3307.3|3258.8|3307.3|3266.3|3307.3|3266.3|3307.3|3258.8|0
1649264400000|2022-04-06 17:00:00|3314.3||3306.8||3314.3||3306.8||0
1649265300000|2022-04-06 17:15:00||3266.8||3269.8||3272.3||3223.3|0
1649265600000|2022-04-06 17:20:00|3313.8||3306.3||3313.8||3306.3||0
1649266500000|2022-04-06 17:35:00||3270.3||3275.3||3275.3||3270.3|0
1649266800000|2022-04-06 17:40:00|3313.3||3312.8||3313.3||3312.8||0
1649267100000|2022-04-06 17:45:00|3319.8||3312.3||3319.8||3312.3||0
1649267700000|2022-04-06 17:55:00|3319.3|3243.8|3333.8|3241.3|3334.3|3244.3|3311.8|3227.3|0
1649268000000|2022-04-06 18:00:00|3332.8|3241.8|3334.3|3242.3|3334.3|3242.3|3324.3|3241.8|0
1649268300000|2022-04-06 18:05:00|3325.8|3223.3|3323.8|3223.3|3333.3|3223.3|3323.8|3223.3|0
1649268900000|2022-04-06 18:15:00|3315.3||3315.3||3315.3||3315.3||0
1649269500000|2022-04-06 18:25:00|3323.3||3314.8||3323.3||3314.8||0
1649269800000|2022-04-06 18:30:00||3231.8||3231.8||3231.8||3231.8|0
1649270100000|2022-04-06 18:35:00|3314.3|3223.8|3314.3|3232.3|3314.3|3232.3|3314.3|3223.8|0
1649271300000|2022-04-06 18:55:00|3322.8||3322.3||3322.8||3322.3||0
1649271600000|2022-04-06 19:00:00||3240.8||3240.8||3240.8||3240.8|0
1649271900000|2022-04-06 19:05:00|3330.8|3241.3|3321.3|3241.8|3330.8|3241.8|3321.3|3241.3|0
1649273700000|2022-04-06 19:35:00|3320.8|3233.3|3319.3|3243.8|3320.8|3243.8|3319.3|3223.3|0
1649274300000|2022-04-06 19:45:00|3326.8|3244.3|3326.3|3244.3|3326.8|3244.3|3318.8|3244.3|0
1649274600000|2022-04-06 19:50:00|3334.3|3232.8|3334.3|3234.3|3334.3|3234.3|3334.3|3223.3|0
1649274900000|2022-04-06 19:55:00|3325.3|3223.3|3324.8|3233.3|3332.3|3233.3|3324.8|3223.3|0
1649311200000|2022-04-07 06:00:00|3294.3|3242.8|3314.8|3242.8|3315.3|3243.3|3291.3|3242.8|0
1649311500000|2022-04-07 06:05:00||3243.3||3243.3||3243.3||3243.3|0
1649314200000|2022-04-07 06:50:00||3244.8||3243.8||3260.3||3243.8|0
1649314500000|2022-04-07 06:55:00|3314.3|3249.8|3313.8|3269.8|3314.8|3269.8|3312.8|3249.8|0
1649314800000|2022-04-07 07:00:00|3311.3|3270.3|3287.8|3282.8|3311.3|3289.3|3287.8|3270.3|0
1649315100000|2022-04-07 07:05:00|3288.3|3283.3|3296.8|3290.8|3296.8|3290.8|3287.8|3282.8|0
1649315400000|2022-04-07 07:10:00|3296.3|3291.3|3303.8|3298.3|3307.3|3301.3|3294.8|3290.8|0
1649315700000|2022-04-07 07:15:00|3303.3|3297.8|3301.8|3296.3|3306.8|3301.3|3301.8|3296.3|0
1649316000000|2022-04-07 07:20:00|3302.3|3297.3|3306.8|3301.3|3306.8|3301.3|3300.8|3295.3|0
1649316300000|2022-04-07 07:25:00|3306.3|3300.8|3303.8|3298.8|3308.3|3302.3|3303.8|3298.8|0
1649316600000|2022-04-07 07:30:00|3304.3|3299.3|3306.8|3288.3|3312.8|3300.3|3297.8|3283.8|0
1649316900000|2022-04-07 07:35:00|3306.3|3289.3|3302.3|3297.3|3315.8|3300.3|3300.8|3286.8|0
1649317200000|2022-04-07 07:40:00|3301.3|3296.8|3298.3|3292.8|3301.8|3297.3|3298.3|3292.8|0
1649317500000|2022-04-07 07:45:00|3297.8|3293.3|3301.3|3296.3|3302.3|3297.3|3296.3|3290.8|0
1649317800000|2022-04-07 07:50:00|3301.8|3295.8|3305.3|3299.3|3305.3|3300.3|3301.8|3295.8|0
1649318100000|2022-04-07 07:55:00|3304.8|3298.8|3301.8|3297.3|3304.8|3299.3|3300.3|3294.8|0
1649318400000|2022-04-07 08:00:00|3302.3|3296.8|3299.8|3294.3|3304.3|3299.3|3299.3|3294.3|0
1649318700000|2022-04-07 08:05:00|3299.3|3293.8|3305.3|3300.3|3305.3|3300.3|3298.3|3293.3|0
1649319000000|2022-04-07 08:10:00|3305.8|3300.8|3298.3|3293.3|3306.8|3301.3|3298.3|3293.3|0
1649319300000|2022-04-07 08:15:00|3298.8|3292.8|3296.3|3292.3|3299.3|3294.3|3296.3|3291.3|7
1649319600000|2022-04-07 08:20:00|3298.8|3293.3|3293.3|3287.8|3301.3|3296.3|3293.3|3287.8|5
1649319900000|2022-04-07 08:25:00|3293.8|3288.3|3297.3|3292.3|3299.3|3293.8|3293.8|3288.3|0
1649320200000|2022-04-07 08:30:00|3297.8|3292.8|3302.3|3296.8|3302.3|3296.8|3297.8|3292.8|0
1649320500000|2022-04-07 08:35:00|3302.8|3297.3|3299.3|3293.8|3303.3|3298.8|3298.3|3292.8|0
1649320800000|2022-04-07 08:40:00|3299.8|3294.3|3301.3|3295.8|3302.8|3297.8|3299.8|3294.3|0
1649321100000|2022-04-07 08:45:00|3301.8|3296.3|3301.3|3295.8|3301.8|3296.8|3299.3|3293.8|0
1649321400000|2022-04-07 08:50:00|3301.8|3296.3|3303.3|3296.8|3303.8|3297.8|3301.3|3296.3|0
1649321700000|2022-04-07 08:55:00|3302.8|3296.3|3304.8|3299.8|3304.8|3299.8|3300.3|3295.3|0
1649322000000|2022-04-07 09:00:00|3305.3|3300.8|3304.8|3299.8|3307.3|3301.8|3304.8|3299.3|0
1649322300000|2022-04-07 09:05:00|3305.3|3299.3|3302.8|3296.8|3305.3|3300.8|3302.8|3296.8|0
1649322600000|2022-04-07 09:10:00|3302.3|3296.3|3299.8|3294.3|3302.3|3296.8|3299.8|3294.3|0
1649322900000|2022-04-07 09:15:00|3299.3|3293.8|3302.8|3297.8|3303.3|3297.8|3298.8|3292.8|0
1649323200000|2022-04-07 09:20:00|3303.3|3298.3|3305.8|3299.8|3306.8|3302.3|3303.3|3298.3|0
1649323500000|2022-04-07 09:25:00|3305.3|3299.3|3307.8|3302.8|3307.8|3302.8|3303.8|3298.3|0
1649323800000|2022-04-07 09:30:00|3307.3|3302.3|3310.8|3305.8|3311.3|3306.3|3307.3|3301.8|0
1649324100000|2022-04-07 09:35:00|3311.3|3306.3|3311.8|3306.8|3312.3|3307.3|3310.3|3304.8|0
1649324400000|2022-04-07 09:40:00|3312.3|3306.3|3313.3|3307.3|3313.8|3308.8|3312.3|3306.3|0
1649324700000|2022-04-07 09:45:00|3312.8|3306.8|3310.3|3304.8|3312.8|3306.8|3309.3|3303.8|0
1649325000000|2022-04-07 09:50:00|3309.8|3304.3|3310.3|3304.8|3311.3|3306.8|3308.3|3302.8|0
1649325300000|2022-04-07 09:55:00|3310.8|3304.3|3310.3|3304.3|3311.3|3305.8|3310.3|3304.3|0
1649325600000|2022-04-07 10:00:00|3309.3|3303.8|3308.3|3302.8|3311.3|3306.3|3308.3|3302.8|0
1649325900000|2022-04-07 10:05:00|3307.8|3302.3|3307.8|3302.8|3307.8|3302.8|3307.3|3301.8|0
1649326200000|2022-04-07 10:10:00|3307.3|3302.3|3309.8|3304.8|3309.8|3304.8|3307.3|3301.8|0
1649326500000|2022-04-07 10:15:00|3310.3|3304.3|3310.3|3305.3|3310.8|3305.8|3309.3|3304.3|0
1649326800000|2022-04-07 10:20:00|3310.8|3304.8|3312.3|3306.8|3312.8|3307.8|3310.8|3304.8|0
1649327100000|2022-04-07 10:25:00|3311.8|3306.3|3311.3|3305.8|3311.8|3306.8|3311.3|3305.3|0
1649327400000|2022-04-07 10:30:00|3310.8|3305.3|3309.3|3303.3|3310.8|3305.3|3309.3|3303.3|0
1649327700000|2022-04-07 10:35:00|3308.8|3302.8|3308.3|3303.3|3308.8|3304.3|3308.3|3302.3|0
1649328000000|2022-04-07 10:40:00|3307.8|3302.8|3307.3|3301.8|3307.8|3302.8|3307.3|3301.3|0
1649328300000|2022-04-07 10:45:00|3307.8|3302.3|3308.3|3302.8|3308.3|3302.8|3307.8|3302.3|0
1649328600000|2022-04-07 10:50:00|3307.8|3302.3|3307.3|3301.8|3307.8|3302.3|3307.3|3301.3|0
1649328900000|2022-04-07 10:55:00|3306.8|3301.3|3304.3|3298.8|3306.8|3301.8|3304.3|3298.8|0
1649329200000|2022-04-07 11:00:00|3305.3|3297.3|3298.8|3293.3|3317.3|3297.3|3297.8|3284.8|0
1649329500000|2022-04-07 11:05:00|3299.3|3293.8|3314.3|3299.3|3328.3|3315.3|3299.3|3276.8|0
1649329800000|2022-04-07 11:10:00|3313.8|3299.8|3311.3|3306.8|3321.3|3306.8|3307.3|3291.8|0
1649330100000|2022-04-07 11:15:00|3311.8|3307.3|3307.3|3301.8|3311.8|3307.3|3307.3|3301.8|0
1649330400000|2022-04-07 11:20:00|3306.8|3301.3|3306.3|3300.3|3307.8|3302.8|3306.3|3300.3|0
1649330700000|2022-04-07 11:25:00|3305.8|3299.8|3302.3|3297.3|3305.8|3300.3|3302.3|3296.8|0
1649331000000|2022-04-07 11:30:00|3302.8|3296.8|3299.3|3293.8|3302.8|3298.3|3298.3|3292.8|0
1649331300000|2022-04-07 11:35:00|3298.8|3294.3|3299.3|3293.8|3300.8|3295.8|3298.3|3293.3|0
1649331600000|2022-04-07 11:40:00|3299.8|3294.3|3300.3|3295.3|3301.3|3296.3|3299.3|3293.3|0
1649331900000|2022-04-07 11:45:00|3299.8|3294.8|3299.3|3294.3|3299.8|3295.3|3298.3|3292.8|0
1649332200000|2022-04-07 11:50:00|3299.8|3294.8|3301.3|3295.8|3301.3|3296.3|3299.8|3293.3|0
1649332500000|2022-04-07 11:55:00|3301.8||3302.3||3302.3||3301.3||0
1649332800000|2022-04-07 12:00:00|3301.8|3296.3|3301.3|3295.8|3301.8|3296.3|3301.3|3295.8|0
1649333100000|2022-04-07 12:05:00|3301.8|3296.3|3301.3|3295.8|3301.8|3297.3|3301.3|3295.3|0
1649333400000|2022-04-07 12:10:00|3301.8|3296.3|3302.3|3296.3|3302.3|3297.3|3301.3|3295.8|0
1649333700000|2022-04-07 12:15:00|3301.8|3295.8|3300.3|3295.3|3301.8|3295.8|3299.3|3294.3|0
1649334000000|2022-04-07 12:20:00|3300.8|3295.8|3300.3|3294.8|3302.3|3296.3|3300.3|3294.8|0
1649334300000|2022-04-07 12:25:00|3299.8|3294.3|3300.8|3290.8|3300.8|3294.3|3298.3|3290.8|0
1649334600000|2022-04-07 12:30:00|3300.3|3291.3|3300.8|3295.8|3300.8|3296.3|3297.8|3291.3|0
1649334900000|2022-04-07 12:35:00|3301.3|3296.3|3303.3|3297.8|3303.3|3298.3|3301.3|3295.3|0
1649335200000|2022-04-07 12:40:00|3303.8|3298.3|3302.3|3296.3|3303.8|3298.8|3302.3|3296.3|0
1649335500000|2022-04-07 12:45:00|3302.8|3296.8|3298.3|3293.3|3302.8|3297.8|3298.3|3293.3|10
1649335800000|2022-04-07 12:50:00|3298.8|3292.8|3290.8|3285.8|3298.8|3293.8|3290.8|3285.3|0
1649336100000|2022-04-07 12:55:00|3289.8|3285.3|3291.8|3286.8|3291.8|3287.3|3288.8|3283.8|0
1649336400000|2022-04-07 13:00:00|3292.3|3287.3|3293.3|3288.3|3295.8|3290.8|3290.8|3285.8|0
1649336700000|2022-04-07 13:05:00|3292.3|3287.8|3292.3|3286.8|3293.3|3288.3|3291.3|3285.3|0
1649337000000|2022-04-07 13:10:00|3291.3|3286.3|3289.3|3283.8|3291.8|3286.8|3289.3|3283.8|0
1649337300000|2022-04-07 13:15:00|3288.8|3284.3|3289.3|3283.8|3289.3|3284.3|3286.3|3280.8|0
1649337600000|2022-04-07 13:20:00|3288.8|3283.3|3287.3|3282.3|3288.8|3283.3|3287.3|3282.3|0
1649337900000|2022-04-07 13:25:00|3286.3|3281.8|3288.3|3283.3|3288.8|3283.3|3286.3|3281.3|0
1649338200000|2022-04-07 13:30:00|3288.8|3283.8|3296.3|3291.3|3296.8|3291.8|3287.3|3281.8|0
1649338500000|2022-04-07 13:35:00|3295.8|3290.8|3294.8|3289.8|3299.3|3294.3|3294.8|3289.3|0
1649338800000|2022-04-07 13:40:00|3295.8|3290.3|3288.8|3283.3|3297.3|3292.3|3288.3|3283.3|0
1649339100000|2022-04-07 13:45:00|3289.3|3283.8|3284.3|3279.8|3291.8|3286.3|3284.3|3279.3|0
1649339400000|2022-04-07 13:50:00|3284.8|3279.3|3290.3|3284.8|3291.8|3286.8|3284.8|3279.3|0
1649339700000|2022-04-07 13:55:00|3289.3|3284.3|3295.3|3290.3|3297.3|3292.3|3289.3|3283.8|0
1649340000000|2022-04-07 14:00:00|3294.8|3289.8|3292.3|3287.3|3300.3|3294.3|3292.3|3286.8|0
1649340300000|2022-04-07 14:05:00|3292.8|3287.8|3293.8|3288.3|3296.8|3290.3|3291.8|3286.8|0
1649340600000|2022-04-07 14:10:00|3293.3|3287.8|3298.8|3293.3|3299.3|3294.3|3292.8|3287.3|0
1649340900000|2022-04-07 14:15:00|3297.8|3292.8|3295.3|3290.3|3298.8|3293.3|3292.8|3287.8|0
1649341200000|2022-04-07 14:20:00|3294.8|3289.8|3295.3|3290.3|3296.3|3290.3|3292.8|3288.3|0
1649341500000|2022-04-07 14:25:00|3295.8|3291.3|3295.8|3290.3|3298.8|3293.3|3293.8|3288.8|0
1649341800000|2022-04-07 14:30:00|3296.3|3290.8|3300.3|3295.3|3301.8|3296.8|3296.3|3290.8|0
1649342100000|2022-04-07 14:35:00|3300.8|3295.8|3296.8|3291.3|3302.3|3297.8|3296.8|3291.3|0
1649342400000|2022-04-07 14:40:00|3295.3|3290.8|3286.8|3281.8|3295.3|3290.8|3286.8|3281.3|0
1649342700000|2022-04-07 14:45:00|3287.3|3282.3|3282.8|3277.8|3288.3|3282.8|3282.8|3277.8|0
1649343000000|2022-04-07 14:50:00|3283.3|3278.3|3284.8|3280.3|3287.3|3282.3|3283.3|3278.3|0
1649343300000|2022-04-07 14:55:00|3285.3|3280.8|3285.8|3280.3|3286.8|3281.8|3284.8|3279.8|0
1649343600000|2022-04-07 15:00:00|3286.3|3280.8|3287.3|3282.3|3291.3|3285.3|3285.8|3280.8|0
1649343900000|2022-04-07 15:05:00|3286.8|3281.8|3284.8|3279.8|3287.3|3282.3|3284.8|3279.8|0
1649344200000|2022-04-07 15:10:00|3284.3|3279.3|3285.3|3280.3|3285.3|3280.8|3282.8|3278.8|0
1649344500000|2022-04-07 15:15:00|3284.8|3280.8|3284.8|3280.3|3285.3|3280.8|3283.8|3280.3|0
1649344800000|2022-04-07 15:20:00|3284.3|3280.8|3286.3|3281.8|3286.3|3281.8|3283.8|3280.8|0
1649345100000|2022-04-07 15:25:00|3285.8|3281.3|3285.3|3268.8|3295.3|3281.3|3282.8|3265.3|4
1649345400000|2022-04-07 15:30:00|3284.8|3270.3|3287.3|3268.3|3291.3|3270.3|3264.3|3259.3|15
1649345700000|2022-04-07 15:35:00|3288.3|3268.8|3284.8|3268.8|3293.8|3271.8|3284.3|3265.8|0
1649346000000|2022-04-07 15:40:00|3293.8|3263.8|3290.8|3263.8|3293.8|3266.3|3290.8|3261.8|0
1649346300000|2022-04-07 15:45:00|3293.8|3264.3|3293.8|3264.8|3293.8|3264.8|3293.8|3264.3|0
1649346600000|2022-04-07 15:50:00|3292.3||3290.8||3292.3||3290.8||0
1649346900000|2022-04-07 15:55:00|3293.8|3265.3|3293.8|3267.8|3293.8|3267.8|3293.8|3265.3|0
1649347200000|2022-04-07 16:00:00|3296.3|3268.3|3298.8|3270.8|3298.8|3272.8|3296.3|3267.3|0
1649347500000|2022-04-07 16:05:00||3271.3||3273.3||3273.3||3271.3|0
1649347800000|2022-04-07 16:10:00|3301.8|3273.8|3301.8|3276.3|3301.8|3276.3|3301.8|3273.8|0
1649348400000|2022-04-07 16:20:00|3304.3|3276.8|3304.3|3278.8|3304.3|3278.8|3304.3|3276.8|0
1649348700000|2022-04-07 16:25:00|3303.3|3279.3|3301.8|3273.3|3303.3|3279.3|3301.8|3273.3|0
1649349300000|2022-04-07 16:35:00|3306.3||3305.8||3306.3||3305.8||0
1649349600000|2022-04-07 16:40:00||3266.8||3267.3||3267.3||3266.8|0
1649350200000|2022-04-07 16:50:00||3267.8||3268.3||3268.3||3267.8|0
1649350800000|2022-04-07 17:00:00|3312.8|3268.8|3311.8|3268.8|3319.3|3268.8|3311.8|3268.8|0
1649351400000|2022-04-07 17:10:00|3313.3|3261.8|3313.3|3269.3|3313.3|3269.3|3313.3|3261.8|0
1649351700000|2022-04-07 17:15:00|3319.8|3269.8|3313.8|3270.3|3319.8|3270.3|3312.8|3262.8|0
1649352000000|2022-04-07 17:20:00|3320.3|3270.8|3320.3|3271.8|3321.3|3271.8|3314.8|3264.3|0
1649353200000|2022-04-07 17:40:00|3327.3|3272.3|3319.8|3272.3|3327.3|3272.3|3319.8|3272.3|0
1649354100000|2022-04-07 17:55:00|3320.8|3272.8|3326.8|3272.8|3327.3|3272.8|3320.8|3272.8|0
1649355600000|2022-04-07 18:20:00|3326.3|3265.8|3326.3|3273.3|3326.3|3273.3|3326.3|3265.8|0
1649356800000|2022-04-07 18:40:00|3333.3|3273.8|3325.3|3274.3|3333.3|3274.3|3325.3|3248.3|0
1649357400000|2022-04-07 18:50:00|3332.3|3274.8|3331.3|3274.8|3332.3|3274.8|3324.8|3274.8|0
1649358000000|2022-04-07 19:00:00|3330.8|3259.3|3330.8|3275.3|3330.8|3275.3|3330.8|3259.3|0
1649359200000|2022-04-07 19:20:00|3330.3|3268.3|3330.3|3275.8|3330.3|3275.8|3330.3|3268.3|0
1649360100000|2022-04-07 19:35:00|3335.3|3276.3|3329.8|3276.3|3335.3|3276.3|3329.8|3276.3|0
1649360700000|2022-04-07 19:45:00|3329.3|3256.8|3335.3|3270.8|3335.3|3277.3|3328.8|3256.8|0
1649361000000|2022-04-07 19:50:00||3256.8||3271.8||3271.8||3256.8|0
1649361300000|2022-04-07 19:55:00||3254.3||3272.8||3272.8||3254.3|0
1649397600000|2022-04-08 06:00:00|3330.3|3279.3|3331.3|3279.8|3331.8|3283.8|3330.3|3279.3|0
1649400300000|2022-04-08 06:45:00|3331.8|3223.3|3331.8|3223.3|3331.8|3223.3|3331.8|3223.3|0
1649400600000|2022-04-08 06:50:00||3297.8||3297.8||3297.8||3297.8|0
1649400900000|2022-04-08 06:55:00|3331.3|3298.3|3330.8|3309.8|3331.8|3309.8|3330.3|3298.3|0
1649401200000|2022-04-08 07:00:00|3331.8|3298.3|3319.3|3310.3|3331.8|3314.3|3317.3|3297.8|0
1649401500000|2022-04-08 07:05:00|3323.8|3309.8|3325.3|3309.3|3328.8|3312.8|3322.3|3297.8|0
1649401800000|2022-04-08 07:10:00|3324.3|3309.8|3314.8|3307.3|3324.3|3313.3|3313.8|3304.3|0
1649402100000|2022-04-08 07:15:00|3315.3|3307.8|3316.8|3308.3|3317.8|3310.8|3315.3|3307.8|0
1649402400000|2022-04-08 07:20:00|3317.3|3308.8|3315.8|3308.8|3317.3|3312.8|3315.8|3307.8|0
1649402700000|2022-04-08 07:25:00|3314.8|3308.3|3310.8|3305.8|3314.8|3308.3|3309.8|3301.8|0
1649403000000|2022-04-08 07:30:00|3311.3|3306.8|3305.8|3297.3|3311.8|3306.8|3305.8|3297.3|0
1649403300000|2022-04-08 07:35:00||3297.8||3298.8||3300.8||3297.3|0
1649403600000|2022-04-08 07:40:00|3305.3|3299.3|3303.8|3298.8|3305.3|3299.8|3303.8|3294.8|0
1649403900000|2022-04-08 07:45:00||3298.3||3295.3||3298.3||3295.3|0
1649404200000|2022-04-08 07:50:00|3308.8|3286.8|3315.3|3296.8|3315.3|3296.8|3308.8|3286.8|0
1649404500000|2022-04-08 07:55:00|3314.8|3295.8|3331.8|3250.8|3331.8|3297.8|3312.8|3250.8|0
1649404800000|2022-04-08 08:00:00|3320.3|3279.3|3311.8|3283.8|3320.3|3298.3|3303.8|3279.3|0
1649405100000|2022-04-08 08:05:00|3311.3|3278.3|3310.8|3290.3|3311.3|3291.8|3310.8|3278.3|0
1649405400000|2022-04-08 08:10:00||3290.8||3288.8||3290.8||3287.8|0
1649405700000|2022-04-08 08:15:00||3289.3||3290.8||3290.8||3289.3|0
1649406000000|2022-04-08 08:20:00||3291.3||3294.8||3294.8||3291.3|0
1649406300000|2022-04-08 08:25:00|3309.8|3293.8|3303.3|3296.3|3309.8|3296.8|3303.3|3292.3|0
1649406600000|2022-04-08 08:30:00||3296.8||3297.8||3299.3||3296.8|0
1649406900000|2022-04-08 08:35:00||3297.3||3298.8||3298.8||3297.3|0
1649407200000|2022-04-08 08:40:00||3298.3||3295.8||3298.3||3295.8|0
1649407500000|2022-04-08 08:45:00|3302.3|3296.3|3301.3|3293.3|3302.3|3296.8|3301.3|3293.3|0
1649407800000|2022-04-08 08:50:00|3300.3|3293.8|3295.3|3287.3|3300.3|3294.3|3295.3|3287.3|0
1649408100000|2022-04-08 08:55:00|3294.3|3287.8|3289.3|3280.8|3294.3|3287.8|3289.3|3280.8|0
1649408400000|2022-04-08 09:00:00|3288.3|3281.3|3281.3|3276.3|3288.3|3281.3|3281.3|3273.8|0
1649408700000|2022-04-08 09:05:00||3275.8||3274.3||3276.3||3273.8|0
1649409000000|2022-04-08 09:10:00|3280.3|3273.8|3280.3|3271.3|3280.3|3274.3|3280.3|3270.8|0
1649409300000|2022-04-08 09:15:00|3279.3|3270.8|3279.3|3272.3|3279.3|3273.8|3279.3|3270.8|0
1649409600000|2022-04-08 09:20:00||3271.3||3271.3||3271.8||3270.3|0
1649409900000|2022-04-08 09:25:00|3278.3|3269.3|3286.8|3257.3|3293.3|3269.8|3277.3|3255.3|0
1649410200000|2022-04-08 09:30:00||3257.8||3267.8||3270.3||3257.8|0
1649410500000|2022-04-08 09:35:00|3284.8|3266.8|3277.3|3268.3|3284.8|3268.8|3277.3|3264.8|0
1649410800000|2022-04-08 09:40:00|3276.8|3268.8|3274.3|3265.8|3276.8|3269.3|3274.3|3265.3|0
1649411100000|2022-04-08 09:45:00||3264.8||3266.8||3266.8||3264.8|0
1649411400000|2022-04-08 09:50:00|3273.3|3265.8|3273.3|3266.8|3273.3|3266.8|3273.3|3263.8|0
1649411700000|2022-04-08 09:55:00|3272.8|3265.8|3271.3|3262.3|3272.8|3267.3|3271.3|3262.3|0
1649412000000|2022-04-08 10:00:00|3270.8|3262.8|3269.3|3263.8|3270.8|3264.3|3269.3|3260.3|0
1649412300000|2022-04-08 10:05:00||3262.8||3263.3||3263.8||3262.3|0
1649412600000|2022-04-08 10:10:00|3268.3|3262.3|3268.3|3260.8|3268.3|3262.8|3268.3|3259.8|0
1649412900000|2022-04-08 10:15:00|3267.8|3261.3|3264.3|3256.3|3267.8|3263.8|3264.3|3255.3|0
1649413200000|2022-04-08 10:20:00|3263.8|3256.8|3263.3|3255.3|3263.8|3257.3|3263.3|3254.8|0
1649413500000|2022-04-08 10:25:00||3254.8||3256.3||3257.8||3253.8|0
1649413800000|2022-04-08 10:30:00|3260.8|3256.8|3264.3|3259.3|3264.8|3260.3|3260.8|3256.8|5
1649414100000|2022-04-08 10:35:00|3264.8|3258.3|3266.8|3261.3|3266.8|3261.8|3264.8|3258.3|8
1649414400000|2022-04-08 10:40:00|3267.3||3268.3||3268.3||3267.3||0
1649414700000|2022-04-08 10:45:00|3273.3|3252.3|3273.8|3266.8|3279.8|3266.8|3273.3|3252.3|0
1649415000000|2022-04-08 10:50:00|3274.3|3267.3|3274.8|3270.8|3274.8|3272.3|3274.3|3267.3|5
1649415300000|2022-04-08 10:55:00|3275.3|3269.8|3275.8|3271.3|3276.3|3271.8|3274.8|3269.3|0
1649415600000|2022-04-08 11:00:00|3294.3|3270.8|3289.8|3272.3|3300.3|3272.8|3289.8|3257.8|0
1649415900000|2022-04-08 11:05:00||3272.8||3271.3||3273.8||3270.8|0
1649416200000|2022-04-08 11:10:00||3271.8||3271.8||3272.3||3271.3|0
1649416500000|2022-04-08 11:15:00|3290.3|3272.3|3286.8|3270.8|3296.3|3272.3|3286.8|3270.8|0
1649416800000|2022-04-08 11:20:00||3268.8||3270.3||3271.8||3268.8|1
1649417100000|2022-04-08 11:25:00|3285.8|3270.8|3280.3|3272.3|3285.8|3273.3|3280.3|3270.8|0
1649417400000|2022-04-08 11:30:00|3279.3|3271.8|3279.3|3273.8|3279.3|3274.3|3279.3|3270.8|0
1649417700000|2022-04-08 11:35:00||3272.8||3273.3||3273.3||3272.8|0
1649418000000|2022-04-08 11:40:00||3272.3||3271.3||3273.3||3271.3|0
1649418300000|2022-04-08 11:45:00|3278.8|3270.3|3278.3|3271.8|3278.8|3272.8|3278.3|3270.3|0
1649418600000|2022-04-08 11:50:00|3277.8|3270.8|3277.3|3269.8|3277.8|3271.3|3277.3|3268.8|0
1649418900000|2022-04-08 11:55:00|3276.8|3268.8|3276.3|3268.3|3276.8|3269.8|3276.3|3268.3|0
1649419200000|2022-04-08 12:00:00|3275.3|3268.8|3275.3|3267.8|3275.3|3269.8|3275.3|3267.8|0
1649419500000|2022-04-08 12:05:00|3274.8|3268.3|3273.3|3266.3|3274.8|3268.3|3273.3|3264.8|0
1649419800000|2022-04-08 12:10:00|3272.3|3265.3|3271.3|3263.3|3272.3|3265.8|3271.3|3262.8|0
1649420100000|2022-04-08 12:15:00||3262.8||3264.3||3265.8||3262.8|0
1649420400000|2022-04-08 12:20:00|3270.3|3264.8|3270.3|3263.8|3270.3|3265.3|3270.3|3262.3|0
1649420700000|2022-04-08 12:25:00||3262.8||3262.3||3264.3||3262.3|0
1649421000000|2022-04-08 12:30:00|3269.3|3262.8|3268.3|3261.3|3269.3|3263.8|3268.3|3260.8|0
1649421300000|2022-04-08 12:35:00|3267.8|3260.8|3267.3|3260.3|3267.8|3261.3|3267.3|3260.3|0
1649421600000|2022-04-08 12:40:00|3266.8|3260.8|3265.3|3258.8|3266.8|3260.8|3265.3|3257.3|0
1649421900000|2022-04-08 12:45:00||3259.3||3259.3||3259.8||3258.8|0
1649422200000|2022-04-08 12:50:00||3258.3||3259.8||3260.8||3258.3|0
1649422500000|2022-04-08 12:55:00|3265.8|3260.3|3265.8|3261.3|3265.8|3261.3|3265.8|3260.3|0
1649422800000|2022-04-08 13:00:00|3265.3|3260.8|3265.3|3260.3|3265.8|3261.3|3265.3|3259.3|0
1649423100000|2022-04-08 13:05:00|3265.8|3259.3|3265.8|3261.3|3265.8|3261.8|3265.8|3258.8|0
1649423400000|2022-04-08 13:10:00|3265.3|3260.3|3265.3|3259.3|3265.3|3260.3|3265.3|3258.8|0
1649423700000|2022-04-08 13:15:00|3265.8|3259.8|3267.8|3262.3|3267.8|3262.8|3265.3|3259.8|0
1649424000000|2022-04-08 13:20:00|3267.3|3261.3|3267.3|3259.8|3267.3|3261.8|3267.3|3258.3|0
1649424300000|2022-04-08 13:25:00|3266.8|3258.8|3265.3|3257.8|3266.8|3259.3|3265.3|3257.8|0
1649424600000|2022-04-08 13:30:00|3264.8|3258.3|3268.3|3262.8|3268.8|3264.3|3264.3|3255.3|0
1649424900000|2022-04-08 13:35:00|3268.8|3262.3|3269.3|3262.3|3269.8|3264.3|3268.8|3261.3|0
1649425200000|2022-04-08 13:40:00|3268.8|3261.8|3265.3|3260.3|3268.8|3262.3|3263.8|3256.8|4
1649425500000|2022-04-08 13:45:00|3265.8|3260.8|3266.3|3258.8|3266.8|3260.8|3265.8|3258.3|0
1649425800000|2022-04-08 13:50:00|3265.8|3257.8|3265.3|3257.8|3265.8|3259.3|3265.3|3257.3|0
1649426100000|2022-04-08 13:55:00|3264.8|3256.8|3261.8|3249.8|3264.8|3258.8|3261.8|3249.8|0
1649426400000|2022-04-08 14:00:00|3260.8|3249.3|3262.8|3259.3|3262.8|3259.3|3259.3|3247.8|7
1649426700000|2022-04-08 14:05:00|3262.3|3259.8|3263.3|3252.8|3263.3|3259.8|3260.3|3252.3|4
1649427000000|2022-04-08 14:10:00|3262.8|3253.3|3258.3|3252.3|3262.8|3255.3|3258.3|3250.8|0
1649427300000|2022-04-08 14:15:00|3257.3|3251.8|3256.3|3249.3|3257.3|3252.3|3256.3|3249.3|0
1649427600000|2022-04-08 14:20:00|3256.8|3249.8|3259.3|3251.3|3259.8|3251.8|3256.3|3249.3|0
1649427900000|2022-04-08 14:25:00|3259.8||3263.8||3263.8||3259.8||0
1649428200000|2022-04-08 14:30:00|3263.3|3251.8|3269.3|3264.3|3269.8|3265.3|3263.3|3251.8|0
1649428500000|2022-04-08 14:35:00|3269.8|3264.8|3269.8|3263.8|3270.3|3265.8|3269.8|3262.8|0
1649428800000|2022-04-08 14:40:00|3270.3|3263.3|3267.8|3260.8|3270.3|3265.8|3267.8|3260.8|0
1649429100000|2022-04-08 14:45:00|3267.3|3260.3|3261.8|3254.3|3267.3|3260.8|3261.8|3254.3|0
1649429400000|2022-04-08 14:50:00|3262.3|3254.8|3266.8|3261.8|3267.3|3262.3|3262.3|3254.3|0
1649429700000|2022-04-08 14:55:00|3267.3|3262.3|3273.3|3266.8|3273.3|3266.8|3267.3|3262.3|0
1649430000000|2022-04-08 15:00:00|3272.8|3266.3|3273.8|3268.3|3274.3|3269.3|3272.8|3266.3|0
1649430300000|2022-04-08 15:05:00|3273.3|3268.8|3272.8|3265.8|3273.3|3269.3|3272.8|3265.8|0
1649430600000|2022-04-08 15:10:00|3272.3|3266.3|3271.8|3266.3|3272.3|3266.8|3271.8|3266.3|2
1649430900000|2022-04-08 15:15:00|3271.3|3264.3|3270.8|3265.3|3271.3|3265.8|3270.8|3263.8|2
1649431200000|2022-04-08 15:20:00|3270.3|3264.8|3268.8|3262.3|3270.3|3264.8|3268.8|3261.8|0
1649431500000|2022-04-08 15:25:00|3269.3|3262.8|3279.8|3254.3|3279.8|3262.8|3268.8|3254.3|0
1649431800000|2022-04-08 15:30:00|3279.3|3254.8|3282.8|3261.8|3292.8|3265.3|3266.3|3254.8|1
1649432100000|2022-04-08 15:35:00|3288.3|3257.8|3287.3|3257.8|3288.8|3262.3|3278.3|3254.3|0
1649432400000|2022-04-08 15:40:00|3287.8|3258.3|3289.8|3257.3|3289.8|3260.3|3285.8|3257.3|0
1649433300000|2022-04-08 15:55:00|3291.3|3223.3|3291.3|3254.8|3291.3|3254.8|3291.3|3223.3|0
1649433900000|2022-04-08 16:05:00|3290.8||3289.8||3302.3||3287.3||0
1649434200000|2022-04-08 16:10:00|3289.3||3289.3||3289.3||3289.3||0
1649435100000|2022-04-08 16:25:00|3296.3||3295.3||3296.3||3295.3||0
1649435400000|2022-04-08 16:30:00|3294.8|3223.3|3294.3|3254.8|3294.8|3254.8|3294.3|3223.3|0
1649438400000|2022-04-08 17:20:00|3301.3||3293.8||3301.3||3293.8||0
1649440200000|2022-04-08 17:50:00||3247.8||3252.8||3252.8||3223.3|0
1649442000000|2022-04-08 18:20:00|3302.3||3293.3||3302.3||3293.3||0
1649442300000|2022-04-08 18:25:00||3245.8||3250.8||3250.8||3223.3|0
1649442600000|2022-04-08 18:30:00||3223.3||3248.3||3248.3||3223.3|0
1649443500000|2022-04-08 18:45:00||3223.3||3253.3||3253.3||3223.3|0
1649444700000|2022-04-08 19:05:00||3223.3||3250.8||3250.8||3223.3|0
1649446500000|2022-04-08 19:35:00|3292.8|3223.3|3292.8|3247.8|3292.8|3247.8|3292.8|3223.3|0
1649446800000|2022-04-08 19:40:00|3302.3||3292.3||3302.3||3292.3||0
1649447100000|2022-04-08 19:45:00|3302.3|3240.8|3302.3|3224.3|3302.3|3240.8|3302.3|3224.3|0
1649447400000|2022-04-08 19:50:00||3223.3||3224.8||3224.8||3223.3|0
1649447700000|2022-04-08 19:55:00||3223.3||3225.8||3225.8||3223.3|0
1649656800000|2022-04-11 06:00:00|3266.3|3264.3|3302.3|3223.8|3302.8|3264.3|3266.3|3222.8|0
1649658600000|2022-04-11 06:30:00||3224.3||3223.8||3224.3||3223.8|0
1649658900000|2022-04-11 06:35:00|3283.8|3224.3|3268.3|3236.8|3283.8|3237.8|3267.8|3224.3|0
1649659200000|2022-04-11 06:40:00|3285.3|3224.3|3285.3|3236.3|3285.3|3236.8|3285.3|3224.3|0
1649659800000|2022-04-11 06:50:00|3302.3|3224.3|3293.8|3223.8|3302.3|3235.8|3293.8|3223.8|0
1649660100000|2022-04-11 06:55:00|3286.8|3224.3|3257.3|3240.8|3286.8|3240.8|3257.3|3223.8|0
1649660400000|2022-04-11 07:00:00|3272.3|3241.3|3265.3|3257.3|3290.3|3265.8|3257.3|3228.3|0
1649660700000|2022-04-11 07:05:00|3265.8|3257.8|3255.3|3248.8|3266.8|3262.3|3255.3|3246.8|0
1649661000000|2022-04-11 07:10:00|3254.3|3248.3|3238.3|3232.8|3254.3|3248.3|3237.3|3228.8|1
1649661300000|2022-04-11 07:15:00|3238.8|3232.3|3239.3|3231.3|3243.8|3238.8|3238.8|3231.3|15
1649661600000|2022-04-11 07:20:00|3238.3|3230.8|3247.8|3241.8|3247.8|3242.8|3237.3|3230.3|4
1649661900000|2022-04-11 07:25:00|3249.3|3240.8|3274.3|3262.8|3274.8|3263.3|3249.3|3240.8|31
1649662200000|2022-04-11 07:30:00|3273.8|3263.3|3264.3|3259.8|3273.8|3265.8|3260.8|3255.3|0
1649662500000|2022-04-11 07:35:00|3264.8|3260.8|3262.8|3258.8|3265.8|3261.3|3259.8|3253.3|0
1649662800000|2022-04-11 07:40:00|3263.3|3259.3|3260.8|3255.8|3264.3|3259.8|3258.8|3253.8|0
1649663100000|2022-04-11 07:45:00|3260.3|3255.3|3263.8|3258.3|3265.3|3260.8|3257.8|3252.3|0
1649663400000|2022-04-11 07:50:00|3264.3|3257.8|3258.8|3253.3|3264.8|3258.3|3258.3|3253.3|0
1649663700000|2022-04-11 07:55:00|3259.3|3252.8|3249.3|3243.8|3259.3|3252.8|3249.3|3243.8|0
1649664000000|2022-04-11 08:00:00|3249.8|3244.3|3241.3|3235.8|3250.8|3245.8|3241.3|3235.8|1
1649664300000|2022-04-11 08:05:00|3240.8|3236.3|3236.3|3231.3|3241.8|3236.8|3236.3|3230.8|0
1649664600000|2022-04-11 08:10:00|3236.8|3230.8|3234.3|3229.3|3237.8|3233.3|3233.3|3228.3|0
1649664900000|2022-04-11 08:15:00|3234.8|3229.8|3228.3|3223.3|3236.3|3231.3|3228.3|3223.3|0
1649665200000|2022-04-11 08:20:00|3227.8|3222.8|3231.3|3226.8|3231.8|3226.8|3225.3|3220.8|2
1649665500000|2022-04-11 08:25:00|3231.8|3227.3|3231.3|3225.8|3233.8|3229.8|3230.3|3225.3|0
1649665800000|2022-04-11 08:30:00|3231.8|3226.3|3236.3|3231.3|3236.3|3231.3|3231.3|3226.3|0
1649666100000|2022-04-11 08:35:00|3236.8|3230.8|3239.8|3235.3|3239.8|3235.8|3236.8|3230.3|0
1649666400000|2022-04-11 08:40:00|3240.3|3234.8|3237.3|3232.3|3240.8|3235.8|3237.3|3231.8|0
1649666700000|2022-04-11 08:45:00|3237.8|3232.8|3239.3|3234.3|3239.8|3234.8|3237.3|3232.8|0
1649667000000|2022-04-11 08:50:00|3238.8|3233.8|3237.3|3232.8|3238.8|3234.3|3235.3|3229.8|0
1649667300000|2022-04-11 08:55:00|3237.8|3232.3|3235.3|3230.8|3238.3|3233.3|3235.3|3229.3|0
1649667600000|2022-04-11 09:00:00|3235.8|3231.3|3240.3|3235.8|3240.3|3235.8|3235.3|3229.8|0
1649667900000|2022-04-11 09:05:00|3239.8|3235.3|3234.8|3229.8|3239.8|3235.8|3234.3|3228.8|0
1649668200000|2022-04-11 09:10:00|3234.3|3230.3|3234.3|3228.8|3236.3|3231.8|3234.3|3228.3|12
1649668500000|2022-04-11 09:15:00|3234.8|3230.3|3240.8|3235.8|3240.8|3235.8|3234.3|3230.3|0
1649668800000|2022-04-11 09:20:00|3241.3|3236.3|3241.8|3236.3|3242.3|3237.8|3241.3|3235.8|0
1649669100000|2022-04-11 09:25:00|3242.3|3235.3|3240.8|3235.8|3242.3|3235.8|3240.8|3235.3|0
1649669400000|2022-04-11 09:30:00|3239.8|3235.3|3237.8|3233.3|3239.8|3236.3|3237.8|3232.8|0
1649669700000|2022-04-11 09:35:00|3238.3|3232.8|3238.8|3232.3|3238.8|3233.3|3238.3|3231.8|0
1649670000000|2022-04-11 09:40:00|3238.3|3231.8|3238.8|3233.8|3238.8|3233.8|3235.8|3229.8|0
1649670300000|2022-04-11 09:45:00|3239.3|3234.3|3240.3|3234.8|3247.8|3243.8|3239.3|3234.3|0
1649670600000|2022-04-11 09:50:00|3238.8|3234.3|3241.8|3236.8|3241.8|3237.3|3238.8|3233.3|0
1649670900000|2022-04-11 09:55:00|3242.3|3236.3|3240.8|3235.3|3243.3|3238.3|3240.3|3234.8|0
1649671200000|2022-04-11 10:00:00|3241.3|3235.8|3242.3|3237.3|3242.8|3238.8|3240.3|3234.8|0
1649671500000|2022-04-11 10:05:00|3241.8|3236.3|3240.3|3234.3|3242.3|3237.3|3240.3|3234.3|0
1649671800000|2022-04-11 10:10:00|3239.3|3234.8|3238.3|3233.3|3239.3|3234.8|3238.3|3232.3|0
1649672100000|2022-04-11 10:15:00|3238.8|3233.8|3243.3|3238.3|3243.3|3238.3|3238.8|3233.8|0
1649672400000|2022-04-11 10:20:00|3242.3|3238.8|3243.3|3236.8|3243.3|3238.8|3242.3|3236.8|0
1649672700000|2022-04-11 10:25:00|3242.8|3236.3|3242.3|3237.3|3242.8|3237.8|3242.3|3236.3|0
1649673000000|2022-04-11 10:30:00|3242.8|3236.8|3243.3|3237.3|3244.3|3240.3|3242.8|3236.8|0
1649673300000|2022-04-11 10:35:00|3242.8|3236.3|3239.3|3234.3|3242.8|3236.3|3238.3|3232.8|1
1649673600000|2022-04-11 10:40:00|3239.8|3234.8|3237.3|3231.8|3239.8|3234.8|3237.3|3231.3|0
1649673900000|2022-04-11 10:45:00|3237.8|3231.3|3243.3|3237.8|3243.8|3238.3|3237.8|3231.3|0
1649674200000|2022-04-11 10:50:00|3243.8|3238.3|3245.3|3240.3|3245.8|3241.3|3243.8|3238.3|0
1649674500000|2022-04-11 10:55:00|3245.8|3240.8|3249.8|3243.8|3249.8|3244.3|3245.8|3240.8|0
1649674800000|2022-04-11 11:00:00|3251.3|3243.3|3250.8|3245.3|3253.8|3246.3|3248.8|3242.3|0
1649675100000|2022-04-11 11:05:00|3249.8|3245.8|3249.8|3244.3|3250.3|3245.8|3249.8|3244.3|0
1649675400000|2022-04-11 11:10:00|3250.3|3244.8|3248.8|3243.8|3250.8|3246.3|3248.8|3242.8|0
1649675700000|2022-04-11 11:15:00|3247.8|3243.3|3242.8|3237.3|3247.8|3243.3|3242.8|3236.8|0
1649676000000|2022-04-11 11:20:00|3243.3|3237.8|3245.8|3240.8|3245.8|3241.3|3243.3|3237.8|0
1649676300000|2022-04-11 11:25:00|3246.3|3240.3|3246.3|3240.8|3246.3|3241.8|3246.3|3240.3|0
1649676600000|2022-04-11 11:30:00|3245.8|3240.3|3245.8|3240.3|3246.3|3240.8|3244.8|3239.8|0
1649676900000|2022-04-11 11:35:00|3245.3|3239.8|3242.8|3236.8|3245.3|3241.3|3242.8|3236.8|0
1649677200000|2022-04-11 11:40:00|3242.3|3237.3|3239.8|3234.8|3242.3|3237.3|3239.8|3234.3|0
1649677500000|2022-04-11 11:45:00|3238.8|3234.3|3238.8|3233.8|3238.8|3234.8|3238.8|3233.3|0
1649677800000|2022-04-11 11:50:00||3234.3||3232.8||3234.3||3232.8|0
1649678100000|2022-04-11 11:55:00|3238.3|3232.3|3234.8|3228.8|3238.3|3232.8|3234.8|3228.8|0
1649678400000|2022-04-11 12:00:00|3235.3|3229.3|3235.8|3230.8|3236.3|3231.3|3233.8|3228.3|0
1649678700000|2022-04-11 12:05:00|3235.3|3231.3|3232.8|3227.3|3235.3|3231.3|3232.8|3227.3|0
1649679000000|2022-04-11 12:10:00|3231.8|3227.8|3229.8|3224.3|3231.8|3227.8|3229.8|3224.3|0
1649679300000|2022-04-11 12:15:00|3230.3|3224.8|3229.8|3224.3|3230.8|3226.3|3229.8|3223.8|0
1649679600000|2022-04-11 12:20:00|3230.3|3224.8|3227.8|3222.3|3230.8|3226.3|3227.8|3221.8|0
1649679900000|2022-04-11 12:25:00|3228.3|3222.8|3227.8|3222.8|3228.3|3223.3|3227.8|3222.8|0
1649680200000|2022-04-11 12:30:00|3228.3|3222.3|3229.8|3224.8|3229.8|3225.3|3228.3|3222.3|0
1649680500000|2022-04-11 12:35:00|3230.3|3224.3|3231.8|3225.3|3231.8|3226.3|3230.3|3224.3|0
1649680800000|2022-04-11 12:40:00|3231.3|3224.8|3231.3|3226.8|3231.3|3226.8|3229.8|3224.3|0
1649681100000|2022-04-11 12:45:00|3231.8|3226.3|3235.8|3230.8|3235.8|3231.8|3231.8|3225.8|0
1649681400000|2022-04-11 12:50:00|3236.3|3230.3|3233.8|3227.8|3236.3|3230.3|3233.8|3227.8|0
1649681700000|2022-04-11 12:55:00|3233.3|3226.8|3229.3|3223.3|3233.3|3228.3|3229.3|3223.3|0
1649682000000|2022-04-11 13:00:00||3223.8||3224.3||3225.3||3223.3|0
1649682300000|2022-04-11 13:05:00|3229.8|3223.8|3227.3|3222.3|3229.8|3224.3|3226.3|3221.3|0
1649682600000|2022-04-11 13:10:00|3227.8|3222.8|3230.3|3224.8|3230.8|3225.3|3227.3|3222.3|0
1649682900000|2022-04-11 13:15:00|3230.8|3225.3|3229.3|3223.3|3231.3|3225.3|3229.3|3223.3|0
1649683200000|2022-04-11 13:20:00|3229.8|3223.8|3229.3|3223.8|3229.8|3225.3|3229.3|3223.3|0
1649683500000|2022-04-11 13:25:00|3228.8|3223.3|3229.3|3222.8|3229.8|3223.3|3228.3|3222.8|0
1649683800000|2022-04-11 13:30:00|3229.8|3224.8|3221.3|3216.3|3239.8|3235.3|3219.8|3215.8|7
1649684100000|2022-04-11 13:35:00|3221.8|3215.8|3215.3|3210.8|3223.3|3218.3|3212.8|3208.8|3
1649684400000|2022-04-11 13:40:00|3215.8|3211.3|3225.3|3219.8|3225.8|3221.3|3215.3|3210.3|0
1649684700000|2022-04-11 13:45:00|3225.8|3219.3|3236.3|3230.3|3236.8|3230.8|3224.3|3218.3|0
1649685000000|2022-04-11 13:50:00|3235.8|3229.8|3234.3|3229.3|3239.8|3235.3|3233.3|3227.8|0
1649685300000|2022-04-11 13:55:00|3233.3|3229.8|3230.3|3225.3|3233.3|3230.3|3229.3|3223.3|11
1649685600000|2022-04-11 14:00:00|3229.3|3224.8|3228.3|3221.8|3232.3|3225.3|3228.3|3221.8|0
1649685900000|2022-04-11 14:05:00|3227.3|3221.3|3233.3|3226.8|3235.8|3231.3|3227.3|3220.3|13
1649686200000|2022-04-11 14:10:00|3233.8|3227.3|3225.3|3220.8|3235.3|3230.3|3225.3|3218.8|0
1649686500000|2022-04-11 14:15:00|3225.8|3220.3|3220.3|3213.8|3228.3|3223.3|3220.3|3213.8|0
1649686800000|2022-04-11 14:20:00|3220.8|3214.3|3225.3|3219.3|3225.8|3221.3|3220.8|3213.8|0
1649687100000|2022-04-11 14:25:00|3224.3|3218.8|3215.3|3210.8|3224.3|3218.8|3214.3|3208.3|3
1649687400000|2022-04-11 14:30:00|3215.8|3210.3|3220.8|3215.8|3220.8|3216.3|3215.3|3209.3|0
1649687700000|2022-04-11 14:35:00|3220.3|3216.3|3217.3|3211.3|3221.3|3217.3|3217.3|3211.3|0
1649688000000|2022-04-11 14:40:00|3218.8|3210.8|3214.3|3208.3|3238.3|3211.3|3214.3|3203.3|6
1649688300000|2022-04-11 14:45:00|3213.8|3207.8|3212.3|3207.3|3214.3|3209.8|3212.3|3206.8|0
1649688600000|2022-04-11 14:50:00|3211.3|3206.8|3212.3|3207.3|3212.8|3208.3|3211.3|3204.8|0
1649688900000|2022-04-11 14:55:00|3212.8|3206.8|3214.3|3206.8|3214.3|3206.8|3212.8|3206.8|0
1649689200000|2022-04-11 15:00:00|3214.8|3207.3|3214.3|3207.8|3214.8|3209.8|3213.3|3207.3|0
1649689500000|2022-04-11 15:05:00|3213.8|3208.3|3213.3|3207.8|3213.8|3208.3|3213.3|3207.3|0
1649689800000|2022-04-11 15:10:00|3212.3|3207.3|3209.3|3203.8|3212.3|3207.8|3209.3|3203.3|0
1649690100000|2022-04-11 15:15:00|3210.3|3204.3|3214.3|3209.3|3214.3|3209.8|3210.3|3204.3|4
1649690400000|2022-04-11 15:20:00|3214.8|3209.8|3216.3|3209.8|3216.3|3211.3|3214.8|3209.3|3
1649690700000|2022-04-11 15:25:00|3216.8|3209.3|3218.8|3208.8|3218.8|3209.3|3216.3|3208.8|1
1649691000000|2022-04-11 15:30:00|3219.8|3209.8|3224.8|3209.8|3236.3|3213.3|3219.8|3205.8|0
1649691300000|2022-04-11 15:35:00|3230.8|3209.3|3227.8|3212.3|3239.3|3213.8|3225.3|3209.3|0
1649691600000|2022-04-11 15:40:00|3239.3|3206.3|3227.3|3212.8|3239.3|3212.8|3227.3|3206.3|0
1649691900000|2022-04-11 15:45:00|3239.3|3211.8|3224.8|3209.3|3239.3|3213.3|3224.8|3208.8|0
1649692200000|2022-04-11 15:50:00|3239.3|3209.8|3227.8|3212.8|3239.3|3212.8|3224.3|3209.8|0
1649692500000|2022-04-11 15:55:00|3239.3|3212.3|3225.8|3212.8|3239.3|3212.8|3224.3|3209.8|0
1649692800000|2022-04-11 16:00:00|3239.3|3209.3|3223.8|3209.3|3239.3|3209.3|3222.3|3207.3|0
1649693100000|2022-04-11 16:05:00|3235.3||3223.8||3235.3||3222.3||0
1649693400000|2022-04-11 16:10:00|3235.3||3223.3||3235.3||3221.3||0
1649693700000|2022-04-11 16:15:00|3235.3||3223.3||3235.3||3222.3||0
1649694000000|2022-04-11 16:20:00|3235.3||3223.3||3235.3||3221.8||0
1649694300000|2022-04-11 16:25:00|3235.3||3222.3||3235.3||3219.8||0
1649694600000|2022-04-11 16:30:00|3235.3|3205.3|3221.3|3206.3|3235.3|3206.3|3219.3|3205.3|0
1649694900000|2022-04-11 16:35:00|3235.3||3221.8||3235.3||3219.3||0
1649695200000|2022-04-11 16:40:00|3235.3|3203.8|3237.3|3204.3|3237.8|3204.3|3219.3|3203.8|0
1649695500000|2022-04-11 16:45:00||3204.8||3204.8||3204.8||3204.8|0
1649696100000|2022-04-11 16:55:00|3236.8|3202.8|3238.3|3204.8|3238.3|3204.8|3236.8|3202.8|0
1649696400000|2022-04-11 17:00:00|3244.3|3205.3|3244.3|3209.3|3244.3|3209.3|3244.3|3205.3|0
1649697000000|2022-04-11 17:10:00||3203.3||3207.3||3207.3||3203.3|0
1649697600000|2022-04-11 17:20:00||3202.8||3205.3||3205.3||3202.8|0
1649697900000|2022-04-11 17:25:00|3251.3||3243.8||3251.3||3243.8||0
1649698500000|2022-04-11 17:35:00|3250.8|3203.3|3242.8|3205.3|3250.8|3205.3|3242.8|3203.3|0
1649699100000|2022-04-11 17:45:00|3249.8||3242.3||3249.8||3242.3||0
1649699400000|2022-04-11 17:50:00|3241.8|3203.3|3241.8|3205.3|3241.8|3205.3|3241.8|3203.3|0
1649700600000|2022-04-11 18:10:00||3202.8||3202.8||3202.8||3202.8|0
1649700900000|2022-04-11 18:15:00|3260.3||3241.3||3260.3||3241.3||0
1649701200000|2022-04-11 18:20:00|3248.3||3240.8||3248.3||3240.8||0
1649701500000|2022-04-11 18:25:00|3260.3||3240.3||3260.3||3240.3||0
1649701800000|2022-04-11 18:30:00|3260.3||3239.8||3260.3||3239.8||0
1649702700000|2022-04-11 18:45:00||3203.3||3203.3||3203.3||3203.3|0
1649703600000|2022-04-11 19:00:00|3239.3|3202.8|3239.3|3203.3|3239.3|3203.3|3239.3|3202.8|0
1649704500000|2022-04-11 19:15:00||3202.8||3202.8||3202.8||3202.8|0
1649704800000|2022-04-11 19:20:00|3246.3||3238.8||3246.3||3238.8||0
1649705100000|2022-04-11 19:25:00|3260.3||3237.8||3260.3||3237.8||0
1649705400000|2022-04-11 19:30:00|3219.3||3219.3||3219.3||3219.3||2
1649705700000|2022-04-11 19:35:00|3218.3||3219.8||3260.3||3218.3||2
1649706000000|2022-04-11 19:40:00|3260.3||3229.3||3260.3||3229.3||0
1649706300000|2022-04-11 19:45:00|3236.3|3185.8|3239.8|3165.3|3239.8|3186.3|3216.8|3165.3|1
1649706600000|2022-04-11 19:50:00|3246.3|3165.8|3239.3|3165.8|3246.3|3165.8|3239.3|3165.8|0
1649706900000|2022-04-11 19:55:00|3239.8|3166.3|3237.8|3166.8|3239.8|3166.8|3237.8|3166.3|0
1649743200000|2022-04-12 06:00:00|3201.8|3157.8|3260.8|3120.3|3260.8|3160.8|3200.3|3119.3|0
1649743500000|2022-04-12 06:05:00|3260.3|3121.3|3260.3|3121.8|3260.3|3121.8|3260.3|3121.3|0
1649744100000|2022-04-12 06:15:00|3259.8||3260.3||3260.3||3259.8||0
1649744400000|2022-04-12 06:20:00||3122.3||3122.8||3122.8||3122.3|0
1649745600000|2022-04-12 06:40:00||3123.3||3123.8||3123.8||3123.3|0
1649746200000|2022-04-12 06:50:00|3254.8||3254.8||3254.8||3254.8||0
1649746500000|2022-04-12 06:55:00|3222.3|3124.3|3174.8|3161.8|3222.3|3162.8|3173.8|3124.3|0
1649746800000|2022-04-12 07:00:00|3174.3|3160.3|3166.3|3157.3|3179.8|3170.3|3166.3|3156.8|44
1649747100000|2022-04-12 07:05:00|3165.8|3156.8|3163.3|3157.8|3171.3|3167.8|3158.3|3150.3|0
1649747400000|2022-04-12 07:10:00|3163.8|3158.3|3175.8|3169.8|3176.3|3171.8|3163.8|3158.3|0
1649747700000|2022-04-12 07:15:00|3174.3|3170.3|3161.3|3154.8|3174.3|3170.8|3160.3|3154.3|6
1649748000000|2022-04-12 07:20:00|3161.8|3156.3|3165.3|3159.3|3166.8|3162.8|3159.3|3153.3|0
1649748300000|2022-04-12 07:25:00|3165.8|3158.8|3167.3|3162.3|3169.3|3164.3|3165.3|3158.8|0
1649748600000|2022-04-12 07:30:00|3166.3|3161.8|3165.8|3160.8|3167.3|3162.8|3162.3|3156.3|0
1649748900000|2022-04-12 07:35:00|3165.3|3160.3|3171.3|3166.8|3171.3|3167.3|3165.3|3159.3|0
1649749200000|2022-04-12 07:40:00|3170.3|3166.3|3164.3|3159.8|3170.3|3166.8|3164.3|3158.8|0
1649749500000|2022-04-12 07:45:00|3164.8|3159.3|3171.3|3166.8|3171.3|3166.8|3164.8|3158.8|2
1649749800000|2022-04-12 07:50:00|3171.8|3166.3|3178.3|3173.3|3178.8|3174.3|3171.8|3164.8|0
1649750100000|2022-04-12 07:55:00|3178.8|3172.8|3175.3|3170.3|3179.3|3173.8|3175.3|3168.8|0
1649750400000|2022-04-12 08:00:00|3174.8|3169.8|3176.3|3170.3|3178.8|3173.8|3174.3|3167.8|4
1649750700000|2022-04-12 08:05:00|3176.8|3169.8|3173.3|3166.8|3176.8|3171.8|3172.3|3166.3|0
1649751000000|2022-04-12 08:10:00|3173.8|3167.8|3177.8|3172.8|3177.8|3173.3|3173.8|3167.8|0
1649751300000|2022-04-12 08:15:00|3177.3|3173.3|3180.8|3174.8|3181.3|3177.3|3177.3|3173.3|2
1649751600000|2022-04-12 08:20:00|3181.3|3175.3|3184.3|3179.3|3186.3|3182.3|3181.3|3175.3|1
1649751900000|2022-04-12 08:25:00|3183.8|3178.8|3181.3|3175.8|3183.8|3178.8|3181.3|3174.8|20
1649752200000|2022-04-12 08:30:00|3180.8|3176.3|3186.8|3180.8|3187.3|3182.8|3180.8|3175.8|2
1649752500000|2022-04-12 08:35:00|3187.3|3181.3|3191.3|3185.3|3191.8|3186.8|3187.3|3179.8|0
1649752800000|2022-04-12 08:40:00|3191.8|3184.8|3195.8|3191.3|3196.3|3192.3|3191.8|3184.8|0
1649753100000|2022-04-12 08:45:00|3197.8|3191.8|3197.8|3192.8|3199.3|3194.3|3197.3|3190.8|1
1649753400000|2022-04-12 08:50:00|3198.3|3192.3|3198.8|3193.8|3199.3|3194.8|3197.8|3190.8|4
1649753700000|2022-04-12 08:55:00|3197.8|3193.3|3193.8|3184.8|3197.8|3194.3|3193.3|3184.8|0
1649754000000|2022-04-12 09:00:00|3194.8|3183.8|3191.3|3185.3|3194.8|3188.8|3191.3|3183.8|0
1649754300000|2022-04-12 09:05:00|3191.8|3185.8|3196.3|3191.3|3196.8|3192.3|3191.3|3185.8|0
1649754600000|2022-04-12 09:10:00|3195.8|3190.8|3190.3|3183.3|3195.8|3191.3|3190.3|3183.3|0
1649754900000|2022-04-12 09:15:00|3189.8|3183.8|3189.3|3184.3|3190.3|3185.3|3188.3|3181.8|0
1649755200000|2022-04-12 09:20:00|3188.8|3184.8|3188.3|3184.3|3188.8|3185.3|3188.3|3182.3|0
1649755500000|2022-04-12 09:25:00|3188.8|3183.3|3190.3|3184.8|3190.8|3186.3|3188.8|3183.3|0
1649755800000|2022-04-12 09:30:00|3190.8|3185.3|3189.3|3182.8|3191.3|3186.8|3189.3|3182.8|0
1649756100000|2022-04-12 09:35:00|3189.8|3183.8|3189.3|3183.8|3191.8|3187.3|3189.3|3183.3|0
1649756400000|2022-04-12 09:40:00|3188.8|3183.3|3189.3|3184.8|3189.3|3184.8|3188.3|3182.3|0
1649756700000|2022-04-12 09:45:00|3188.8|3184.3|3188.3|3181.8|3188.8|3184.8|3188.3|3181.3|0
1649757000000|2022-04-12 09:50:00|3187.3|3181.3|3187.3|3182.8|3187.8|3183.3|3187.3|3181.3|0
1649757300000|2022-04-12 09:55:00|3186.3|3182.3|3184.3|3178.8|3186.8|3182.3|3184.3|3178.3|0
1649757600000|2022-04-12 10:00:00||3179.3||3179.3||3180.3||3177.3|0
1649757900000|2022-04-12 10:05:00|3183.8|3178.8|3183.3|3177.3|3183.8|3178.8|3183.3|3176.3|0
1649758200000|2022-04-12 10:10:00|3183.8|3176.8|3182.3|3176.8|3184.3|3179.8|3182.3|3176.3|0
1649758500000|2022-04-12 10:15:00|3181.8|3176.3|3180.3|3175.3|3181.8|3176.8|3180.3|3174.3|0
1649758800000|2022-04-12 10:20:00|3179.3|3174.8|3179.3|3174.3|3179.3|3176.3|3179.3|3172.8|0
1649759100000|2022-04-12 10:25:00|3179.8|3173.8|3182.8|3178.3|3182.8|3178.3|3179.3|3172.8|0
1649759400000|2022-04-12 10:30:00|3182.3|3177.3|3183.8|3178.8|3183.8|3179.3|3182.3|3177.3|0
1649759700000|2022-04-12 10:35:00|3184.3|3179.8|3187.3|3181.3|3191.8|3186.8|3184.3|3179.8|0
1649760000000|2022-04-12 10:40:00|3186.8|3181.8|3186.3|3181.3|3186.8|3181.8|3185.3|3178.8|0
1649760300000|2022-04-12 10:45:00|3185.8|3181.8|3184.3|3178.3|3185.8|3181.8|3184.3|3178.3|0
1649760600000|2022-04-12 10:50:00|3183.3|3178.8|3182.3|3176.3|3183.3|3178.8|3182.3|3175.8|0
1649760900000|2022-04-12 10:55:00|3181.3|3175.8|3179.3|3174.3|3181.3|3176.3|3179.3|3173.3|0
1649761200000|2022-04-12 11:00:00|3180.8|3173.8|3181.3|3175.3|3182.8|3177.3|3180.8|3165.8|0
1649761500000|2022-04-12 11:05:00|3181.8|3174.8|3182.3|3177.8|3182.3|3177.8|3181.8|3174.8|0
1649761800000|2022-04-12 11:10:00|3182.8|3177.3|3182.8|3176.3|3183.3|3178.8|3182.8|3176.3|0
1649762100000|2022-04-12 11:15:00|3181.8|3175.8|3180.3|3175.3|3181.8|3175.8|3179.3|3173.3|0
1649762400000|2022-04-12 11:20:00|3180.8|3175.8|3179.3|3174.3|3181.8|3177.3|3179.3|3172.8|0
1649762700000|2022-04-12 11:25:00|3178.8|3173.8|3179.3|3174.3|3179.3|3174.8|3178.3|3171.8|0
1649763000000|2022-04-12 11:30:00|3179.8|3173.8|3180.3|3173.8|3180.3|3175.8|3179.8|3173.8|0
1649763300000|2022-04-12 11:35:00|3179.8|3174.3|3179.3|3173.8|3179.8|3174.8|3179.3|3172.3|0
1649763600000|2022-04-12 11:40:00|3178.8|3173.3|3177.3|3171.3|3178.8|3173.3|3177.3|3170.8|0
1649763900000|2022-04-12 11:45:00|3177.8|3171.8|3177.3|3171.3|3177.8|3173.3|3177.3|3170.8|0
1649764200000|2022-04-12 11:50:00||3170.8||3171.3||3171.8||3170.8|0
1649764500000|2022-04-12 11:55:00|3176.8|3170.8|3175.8|3171.3|3176.8|3171.3|3175.3|3169.3|0
1649764800000|2022-04-12 12:00:00|3176.3|3171.8|3176.3|3169.8|3178.3|3173.8|3176.3|3169.8|0
1649765100000|2022-04-12 12:05:00|3176.8|3170.3|3179.3|3174.3|3179.3|3174.8|3176.8|3170.3|0
1649765400000|2022-04-12 12:10:00|3179.8|3173.8|3180.3|3174.8|3180.3|3175.8|3179.8|3173.8|0
1649765700000|2022-04-12 12:15:00|3179.8|3174.3|3178.3|3172.8|3179.8|3174.3|3178.3|3172.8|0
1649766000000|2022-04-12 12:20:00|3178.8|3173.3|3179.3|3173.3|3179.3|3174.8|3178.8|3173.3|0
1649766300000|2022-04-12 12:25:00|3178.8|3172.8|3175.3|3164.3|3178.8|3172.8|3174.3|3164.3|0
1649766600000|2022-04-12 12:30:00|3175.8|3164.8|3193.3|3186.3|3240.3|3188.8|3175.8|3132.3|0
1649766900000|2022-04-12 12:35:00|3192.3|3185.8|3187.3|3182.3|3192.3|3185.8|3187.3|3179.3|0
1649767200000|2022-04-12 12:40:00|3187.8|3182.8|3193.3|3188.3|3193.8|3189.3|3187.8|3179.8|3
1649767500000|2022-04-12 12:45:00|3193.8|3188.8|3199.3|3193.3|3199.3|3193.8|3193.8|3187.8|0
1649767800000|2022-04-12 12:50:00|3199.8|3192.8|3207.3|3202.8|3207.8|3203.3|3199.3|3192.3|0
1649768100000|2022-04-12 12:55:00|3207.8|3203.8|3205.3|3200.3|3210.3|3205.3|3205.3|3198.8|0
1649768400000|2022-04-12 13:00:00|3204.3|3200.8|3204.3|3199.3|3204.8|3200.8|3203.3|3197.3|0
1649768700000|2022-04-12 13:05:00|3203.8|3198.8|3198.3|3192.3|3203.8|3199.3|3196.3|3190.3|0
1649769000000|2022-04-12 13:10:00|3197.8|3192.8|3195.3|3188.8|3197.8|3192.8|3195.3|3188.8|0
1649769300000|2022-04-12 13:15:00|3194.8|3188.3|3196.3|3190.3|3197.3|3191.3|3193.3|3186.8|0
1649769600000|2022-04-12 13:20:00|3195.8|3189.8|3189.3|3183.8|3195.8|3189.8|3189.3|3183.3|0
1649769900000|2022-04-12 13:25:00|3189.8|3183.3|3189.3|3183.8|3190.3|3185.3|3189.3|3183.3|0
1649770200000|2022-04-12 13:30:00|3189.8|3184.3|3188.3|3182.3|3190.3|3185.3|3187.3|3180.8|0
1649770500000|2022-04-12 13:35:00|3187.8|3181.8|3190.3|3184.8|3192.3|3187.8|3182.3|3176.3|0
1649770800000|2022-04-12 13:40:00|3189.3|3185.3|3189.3|3184.8|3189.3|3185.3|3184.3|3177.8|0
1649771100000|2022-04-12 13:45:00|3189.8|3184.3|3194.3|3187.8|3196.3|3191.8|3189.3|3182.8|0
1649771400000|2022-04-12 13:50:00|3194.8|3188.3|3200.3|3193.3|3200.8|3196.3|3194.8|3187.3|0
1649771700000|2022-04-12 13:55:00|3199.3|3193.8|3199.8|3194.8|3199.8|3195.8|3198.3|3191.3|0
1649772000000|2022-04-12 14:00:00|3200.3|3195.3|3198.3|3191.8|3201.3|3197.3|3198.3|3191.3|0
1649772300000|2022-04-12 14:05:00|3197.8|3192.3|3194.3|3188.8|3198.3|3193.8|3194.3|3188.3|0
1649772600000|2022-04-12 14:10:00|3194.8|3189.3|3197.3|3192.8|3197.3|3192.8|3194.3|3188.3|0
1649772900000|2022-04-12 14:15:00|3197.8|3192.3|3191.3|3185.8|3197.8|3192.8|3191.3|3185.3|0
1649773200000|2022-04-12 14:20:00|3191.8|3185.3|3186.3|3180.3|3192.3|3187.8|3186.3|3180.3|0
1649773500000|2022-04-12 14:25:00|3185.3|3179.8|3181.3|3174.8|3185.3|3180.8|3181.3|3174.8|0
1649773800000|2022-04-12 14:30:00|3180.8|3175.3|3180.3|3173.8|3180.8|3175.3|3179.3|3173.3|1
1649774100000|2022-04-12 14:35:00|3180.8|3175.3|3178.3|3173.3|3181.3|3176.3|3176.3|3169.8|0
1649774400000|2022-04-12 14:40:00|3178.8|3173.8|3175.3|3170.3|3183.8|3174.3|3175.3|3168.8|0
1649774700000|2022-04-12 14:45:00|3174.3|3170.8|3172.3|3167.3|3174.3|3170.8|3172.3|3166.3|0
1649775000000|2022-04-12 14:50:00|3171.3|3166.8|3172.8|3166.8|3172.8|3167.3|3171.3|3164.3|0
1649775300000|2022-04-12 14:55:00|3172.3|3167.3|3174.3|3168.8|3174.8|3170.3|3172.3|3166.8|3
1649775600000|2022-04-12 15:00:00|3174.8|3168.3|3180.8|3175.8|3180.8|3176.3|3174.3|3167.8|0
1649775900000|2022-04-12 15:05:00|3180.3|3176.3|3182.3|3176.8|3182.8|3178.3|3180.3|3174.8|5
1649776200000|2022-04-12 15:10:00|3182.8|3177.3|3184.8|3180.8|3184.8|3181.3|3182.8|3176.8|0
1649776500000|2022-04-12 15:15:00|3185.3|3181.3|3188.8|3184.3|3188.8|3184.8|3185.3|3180.8|0
1649776800000|2022-04-12 15:20:00|3189.3|3184.8|3190.3|3185.3|3190.8|3186.8|3189.3|3184.8|2
1649777100000|2022-04-12 15:25:00|3190.8|3184.8|3192.8|3181.8|3192.8|3185.3|3190.3|3181.8|0
1649777400000|2022-04-12 15:30:00|3193.8|3182.8|3194.3|3180.8|3204.3|3183.8|3192.8|3176.3|0
1649777700000|2022-04-12 15:35:00|3199.8|3177.8|3196.3|3178.3|3202.3|3184.3|3193.8|3174.3|0
1649778000000|2022-04-12 15:40:00||3176.8||3176.3||3179.8||3165.8|0
1649778300000|2022-04-12 15:45:00|3196.8|3165.8|3193.3|3175.8|3211.3|3178.8|3193.3|3165.8|0
1649778600000|2022-04-12 15:50:00|3206.8|3165.8|3195.8|3177.8|3206.8|3177.8|3192.8|3165.8|0
1649778900000|2022-04-12 15:55:00|3196.3|3165.8|3194.8|3177.8|3210.3|3180.8|3194.8|3165.8|0
1649779200000|2022-04-12 16:00:00|3194.3|3174.3|3193.8|3174.8|3208.8|3179.3|3193.8|3174.3|0
1649779500000|2022-04-12 16:05:00|3193.3|3176.3|3190.8|3173.8|3207.8|3176.3|3190.8|3165.8|0
1649779800000|2022-04-12 16:10:00|3190.3|3170.3|3202.8|3170.3|3205.8|3173.8|3190.3|3170.3|0
1649780100000|2022-04-12 16:15:00|3210.3|3170.8|3209.8|3169.8|3210.3|3170.8|3209.8|3169.8|0
1649780400000|2022-04-12 16:20:00|3209.3|3129.8|3202.8|3168.3|3209.3|3188.8|3202.8|3129.8|1
1649780700000|2022-04-12 16:25:00||3166.3||3165.3||3166.3||3165.3|0
1649781600000|2022-04-12 16:40:00|3202.3|3165.8|3202.3|3165.8|3202.3|3165.8|3202.3|3165.8|0
1649781900000|2022-04-12 16:45:00||3163.3||3158.8||3163.3||3158.8|0
1649782200000|2022-04-12 16:50:00|3201.8|3155.8|3201.8|3159.3|3201.8|3159.3|3201.8|3155.8|0
1649782500000|2022-04-12 16:55:00|3228.8|3159.8|3209.3|3159.8|3228.8|3159.8|3209.3|3159.8|0
1649783400000|2022-04-12 17:10:00|3208.8|3157.3|3208.8|3160.3|3208.8|3160.3|3208.8|3157.3|0
1649783700000|2022-04-12 17:15:00|3215.8|3160.8|3208.3|3160.8|3215.8|3160.8|3208.3|3160.8|0
1649784000000|2022-04-12 17:20:00|3207.8|3158.8|3207.8|3161.3|3207.8|3161.3|3207.8|3158.8|0
1649784300000|2022-04-12 17:25:00|3201.3|3190.8|3201.3|3170.3|3201.3|3190.8|3201.3|3170.3|1
1649784600000|2022-04-12 17:30:00||3166.3||3166.8||3166.8||3166.3|0
1649784900000|2022-04-12 17:35:00|3200.8|3167.3|3200.8|3167.3|3200.8|3167.3|3200.8|3167.3|0
1649785200000|2022-04-12 17:40:00||3163.3||3163.8||3163.8||3163.3|0
1649785800000|2022-04-12 17:50:00||3160.3||3157.3||3160.3||3157.3|0
1649786400000|2022-04-12 18:00:00|3190.3|3157.8|3189.8|3158.3|3190.3|3159.3|3189.8|3118.8|0
1649786700000|2022-04-12 18:05:00|3196.3|3155.8|3194.8|3159.3|3196.3|3159.3|3194.8|3155.8|0
1649787000000|2022-04-12 18:10:00|3201.8|3157.8|3193.8|3156.3|3201.8|3157.8|3193.8|3156.3|0
1649787300000|2022-04-12 18:15:00||3154.3||3150.3||3154.3||3150.3|0
1649787600000|2022-04-12 18:20:00|3200.8|3150.8|3193.3|3150.8|3200.8|3150.8|3193.3|3150.8|0
1649788200000|2022-04-12 18:30:00|3192.8|3148.3|3192.8|3142.8|3192.8|3148.8|3192.8|3142.8|0
1649788500000|2022-04-12 18:35:00|3199.8|3143.3|3192.3|3143.3|3199.8|3143.3|3192.3|3143.3|0
1649788800000|2022-04-12 18:40:00|3191.8|3140.8|3191.3|3144.3|3191.8|3144.3|3191.3|3140.8|0
1649789700000|2022-04-12 18:55:00|3210.8|3144.8|3190.8|3144.8|3210.8|3144.8|3190.8|3144.8|0
1649790300000|2022-04-12 19:05:00||3142.3||3138.8||3142.3||3138.8|0
1649790600000|2022-04-12 19:10:00|3190.3|3136.3|3190.3|3139.3|3190.3|3139.3|3190.3|3136.3|0
1649790900000|2022-04-12 19:15:00|3197.3|3139.8|3189.8|3139.8|3197.3|3139.8|3189.8|3139.8|0
1649791800000|2022-04-12 19:30:00|3196.8|3140.3|3189.3|3140.3|3196.8|3140.3|3189.3|3140.3|0
1649792400000|2022-04-12 19:40:00|3188.8|3137.8|3188.8|3140.8|3188.8|3140.8|3188.8|3137.8|0
1649792700000|2022-04-12 19:45:00|3199.8|3137.8|3199.8|3126.3|3199.8|3137.8|3199.8|3126.3|0
1649793300000|2022-04-12 19:55:00|3206.8|3126.8|3199.3|3126.8|3206.8|3126.8|3199.3|3126.8|0
1649829600000|2022-04-13 06:00:00|3217.8|3173.3|3213.8|3135.3|3217.8|3173.3|3213.3|3135.3|0
1649829900000|2022-04-13 06:05:00|3213.3|3135.8|3213.3|3136.3|3213.3|3136.3|3213.3|3135.3|0
1649830200000|2022-04-13 06:10:00||3153.8||3154.3||3154.3||3153.8|0
1649832600000|2022-04-13 06:50:00|3213.8||3213.8||3213.8||3213.8||0
1649832900000|2022-04-13 06:55:00|3213.3|3155.3|3194.3|3173.3|3213.8|3173.8|3194.3|3154.8|0
1649833200000|2022-04-13 07:00:00|3191.8|3166.8|3191.3|3186.3|3203.8|3195.3|3189.3|3166.8|0
1649833500000|2022-04-13 07:05:00|3191.8|3186.8|3184.3|3179.3|3192.3|3188.3|3183.3|3178.3|15
1649833800000|2022-04-13 07:10:00|3184.8|3178.8|3187.3|3181.3|3188.3|3182.3|3178.3|3172.8|0
1649834100000|2022-04-13 07:15:00|3187.8|3181.8|3188.3|3181.8|3190.8|3186.3|3187.8|3181.3|0
1649834400000|2022-04-13 07:20:00|3188.8|3182.3|3192.3|3187.8|3195.3|3190.8|3188.8|3182.3|0
1649834700000|2022-04-13 07:25:00|3192.8|3187.3|3192.3|3186.3|3195.3|3190.8|3191.3|3184.8|0
1649835000000|2022-04-13 07:30:00|3191.3|3185.8|3184.3|3178.8|3191.3|3185.8|3184.3|3178.3|0
1649835300000|2022-04-13 07:35:00|3184.8|3179.3|3183.3|3178.3|3186.8|3182.3|3183.3|3178.3|0
1649835600000|2022-04-13 07:40:00|3182.8|3177.8|3187.3|3181.8|3189.8|3184.8|3182.3|3176.8|0
1649835900000|2022-04-13 07:45:00|3185.8|3181.3|3186.3|3181.8|3187.3|3182.8|3184.3|3178.8|0
1649836200000|2022-04-13 07:50:00|3186.8|3182.3|3182.3|3178.3|3186.8|3182.3|3182.3|3175.8|0
1649836500000|2022-04-13 07:55:00|3181.3|3177.8|3181.3|3174.3|3181.8|3177.8|3180.3|3172.8|1
1649836800000|2022-04-13 08:00:00|3181.8|3174.8|3184.3|3177.3|3184.3|3177.3|3181.8|3174.8|0
1649837100000|2022-04-13 08:05:00|3184.8|3177.8|3188.3|3182.8|3188.3|3183.3|3184.8|3177.8|0
1649837400000|2022-04-13 08:10:00|3188.8|3182.3|3183.3|3177.3|3188.8|3182.8|3182.3|3176.8|0
1649837700000|2022-04-13 08:15:00|3183.8|3177.8|3183.3|3177.3|3184.8|3178.8|3183.3|3177.3|0
1649838000000|2022-04-13 08:20:00|3182.8|3176.8|3181.3|3176.3|3182.8|3176.8|3180.3|3174.8|0
1649838300000|2022-04-13 08:25:00|3182.8|3175.8|3185.3|3178.8|3186.3|3178.8|3180.8|3172.3|0
1649838600000|2022-04-13 08:30:00|3184.8|3178.3|3186.8|3180.8|3186.8|3180.8|3184.3|3177.8|0
1649838900000|2022-04-13 08:35:00|3186.3|3180.3|3183.3|3177.3|3186.3|3180.3|3183.3|3177.3|0
1649839200000|2022-04-13 08:40:00|3183.8|3177.8|3188.8|3182.8|3189.3|3183.3|3183.8|3177.3|20
1649839500000|2022-04-13 08:45:00||3183.3||3183.3||3183.3||3182.3|0
1649839800000|2022-04-13 08:50:00|3189.3|3182.8|3189.8|3184.3|3190.3|3184.3|3189.3|3182.8|0
1649840100000|2022-04-13 08:55:00||3183.8||3184.3||3184.3||3183.8|0
1649840400000|2022-04-13 09:00:00|3190.3|3184.8|3187.3|3181.3|3190.3|3185.3|3187.3|3181.3|0
1649840700000|2022-04-13 09:05:00|3186.8|3180.8|3185.8|3180.3|3186.8|3180.8|3185.3|3178.8|0
1649841000000|2022-04-13 09:10:00|3186.3|3180.8|3186.3|3179.3|3186.8|3181.3|3186.3|3179.3|0
1649841300000|2022-04-13 09:15:00|3185.8|3178.8|3180.3|3174.8|3185.8|3178.8|3180.3|3174.8|0
1649841600000|2022-04-13 09:20:00|3179.8|3174.3|3178.3|3172.8|3179.8|3174.3|3178.3|3172.3|0
1649841900000|2022-04-13 09:25:00|3177.3|3172.3|3174.3|3168.3|3177.3|3172.3|3174.3|3167.8|1
1649842200000|2022-04-13 09:30:00|3174.8|3168.8|3175.3|3169.3|3175.3|3169.3|3174.8|3168.8|0
1649842500000|2022-04-13 09:35:00|3174.8|3168.8|3166.3|3160.8|3174.8|3168.8|3165.3|3159.3|0
1649842800000|2022-04-13 09:40:00|3165.8|3160.3|3166.3|3159.8|3166.8|3160.8|3165.3|3159.3|0
1649843100000|2022-04-13 09:45:00|3165.8|3159.3|3163.3|3157.8|3165.8|3159.3|3163.3|3156.8|0
1649843400000|2022-04-13 09:50:00|3163.8|3157.3|3164.3|3158.8|3164.3|3158.8|3163.3|3157.3|0
1649843700000|2022-04-13 09:55:00|3163.8|3158.3|3160.3|3153.8|3163.8|3158.3|3160.3|3153.8|0
1649844000000|2022-04-13 10:00:00|3159.3|3153.3|3165.3|3159.3|3165.3|3160.3|3159.3|3152.8|0
1649844300000|2022-04-13 10:05:00|3164.8|3158.8|3163.8|3156.8|3164.8|3158.8|3163.8|3156.8|0
1649844600000|2022-04-13 10:10:00|3162.8|3157.3|3163.8|3156.8|3163.8|3157.3|3162.3|3156.3|0
1649844900000|2022-04-13 10:15:00|3164.3|3158.3|3163.8|3158.8|3166.3|3159.8|3163.3|3157.3|0
1649845200000|2022-04-13 10:20:00|3164.3|3159.3|3164.3|3158.3|3165.3|3159.8|3164.3|3158.3|0
1649845500000|2022-04-13 10:25:00|3164.8|3158.8|3165.3|3158.8|3165.3|3158.8|3164.3|3158.8|0
1649845800000|2022-04-13 10:30:00|3165.8|3159.8|3167.8|3160.8|3167.8|3160.8|3165.3|3159.8|0
1649846100000|2022-04-13 10:35:00|3167.3|3162.3|3170.8|3165.8|3170.8|3166.3|3167.3|3162.3|0
1649846400000|2022-04-13 10:40:00|3170.3|3166.3|3169.3|3163.8|3170.3|3166.3|3169.3|3163.3|0
1649846700000|2022-04-13 10:45:00|3168.8|3163.3|3167.3|3160.8|3168.8|3163.3|3167.3|3160.8|0
1649847000000|2022-04-13 10:50:00|3167.8|3161.8|3169.3|3163.8|3169.3|3163.8|3167.3|3161.8|0
1649847300000|2022-04-13 10:55:00|3169.8||3170.3||3170.8||3169.8||0
1649847600000|2022-04-13 11:00:00|3170.8|3114.8|3170.8|3166.3|3170.8|3166.3|3170.3|3114.8|0
1649847900000|2022-04-13 11:05:00|3172.8|3166.8|3174.8|3167.8|3175.3|3169.3|3172.8|3166.8|1
1649848200000|2022-04-13 11:10:00|3173.3|3168.3|3172.8|3165.8|3173.3|3168.3|3172.8|3165.8|0
1649848500000|2022-04-13 11:15:00|3171.8|3165.3|3169.3|3162.8|3171.8|3165.3|3169.3|3162.8|0
1649848800000|2022-04-13 11:20:00|3168.8|3163.3|3165.3|3159.3|3168.8|3163.3|3165.3|3159.3|0
1649849100000|2022-04-13 11:25:00|3164.8|3159.8|3166.3|3160.8|3166.3|3160.8|3164.3|3158.8|0
1649849400000|2022-04-13 11:30:00||3160.3||3160.3||3160.3||3159.8|0
1649849700000|2022-04-13 11:35:00|3166.8|3160.8|3168.3|3161.8|3168.3|3161.8|3166.8|3160.8|0
1649850000000|2022-04-13 11:40:00||3161.3||3161.8||3161.8||3161.3|0
1649850300000|2022-04-13 11:45:00|3167.8|3161.3|3167.3|3161.8|3167.8|3161.8|3166.3|3160.3|0
1649850600000|2022-04-13 11:50:00|3166.3|3161.3|3166.3|3160.3|3166.3|3161.3|3166.3|3160.3|0
1649850900000|2022-04-13 11:55:00|3165.3|3159.8|3162.3|3156.3|3165.3|3159.8|3162.3|3155.8|0
1649851200000|2022-04-13 12:00:00|3162.8|3156.8|3163.8|3157.8|3163.8|3158.8|3162.8|3156.8|0
1649851500000|2022-04-13 12:05:00||3157.3||3156.8||3157.8||3156.8|0
1649851800000|2022-04-13 12:10:00||3157.3||3157.3||3157.3||3156.8|0
1649852100000|2022-04-13 12:15:00|3164.3|3157.8|3165.3|3158.8|3165.8|3158.8|3164.3|3157.8|0
1649852400000|2022-04-13 12:20:00|3165.8|3159.8|3161.3|3155.8|3166.8|3160.8|3161.3|3155.3|0
1649852700000|2022-04-13 12:25:00|3161.8|3156.3|3162.3|3156.8|3162.8|3156.8|3161.3|3156.3|0
1649853000000|2022-04-13 12:30:00|3161.8|3156.3|3162.3|3156.8|3162.8|3156.8|3159.3|3152.8|0
1649853300000|2022-04-13 12:35:00|3162.8|3158.3|3166.3|3161.3|3166.3|3161.3|3162.8|3158.3|0
1649853600000|2022-04-13 12:40:00|3166.8|3160.8|3166.3|3159.8|3166.8|3161.3|3166.3|3159.8|0
1649853900000|2022-04-13 12:45:00||3160.3||3161.3||3161.3||3160.3|0
1649854200000|2022-04-13 12:50:00|3166.8|3160.8|3168.3|3162.3|3168.3|3162.8|3166.8|3160.8|0
1649854500000|2022-04-13 12:55:00|3167.3|3161.8|3167.3|3161.3|3167.3|3161.8|3167.3|3160.8|0
1649854800000|2022-04-13 13:00:00|3167.8|3161.8|3167.3|3161.3|3167.8|3162.3|3167.3|3161.3|0
1649855100000|2022-04-13 13:05:00|3167.8|3161.8|3165.3|3159.8|3168.3|3162.8|3165.3|3159.3|0
1649855400000|2022-04-13 13:10:00|3165.8|3160.8|3167.3|3161.3|3167.3|3161.8|3165.8|3160.8|0
1649855700000|2022-04-13 13:15:00|3167.8|3162.8|3169.3|3163.8|3169.3|3163.8|3167.3|3162.8|0
1649856000000|2022-04-13 13:20:00|3169.8|3164.8|3171.8|3165.3|3172.3|3166.3|3169.8|3164.8|0
1649856300000|2022-04-13 13:25:00||3164.8||3165.3||3165.3||3164.8|0
1649856600000|2022-04-13 13:30:00|3170.8|3164.8|3164.3|3158.8|3170.8|3165.3|3164.3|3158.3|0
1649856900000|2022-04-13 13:35:00|3164.8|3160.3|3175.3|3169.8|3175.8|3171.3|3164.8|3160.3|0
1649857200000|2022-04-13 13:40:00|3174.3|3169.3|3178.3|3171.8|3178.8|3174.3|3174.3|3168.3|0
1649857500000|2022-04-13 13:45:00|3176.8|3171.3|3179.8|3173.8|3180.3|3175.3|3176.8|3170.8|0
1649857800000|2022-04-13 13:50:00|3178.8|3173.3|3177.8|3172.3|3178.8|3173.3|3176.8|3170.3|0
1649858100000|2022-04-13 13:55:00|3177.3|3172.8|3175.8|3169.8|3178.3|3173.3|3174.8|3169.3|0
1649858400000|2022-04-13 14:00:00|3174.3|3169.3|3175.8|3170.8|3175.8|3171.3|3170.3|3164.3|0
1649858700000|2022-04-13 14:05:00|3176.3|3172.3|3172.3|3167.3|3178.8|3174.3|3172.3|3167.3|11
1649859000000|2022-04-13 14:10:00|3172.8|3167.8|3175.8|3170.8|3175.8|3171.3|3172.8|3166.8|0
1649859300000|2022-04-13 14:15:00|3176.3|3172.3|3179.3|3174.8|3179.8|3175.8|3176.3|3171.8|0
1649859600000|2022-04-13 14:20:00|3178.8|3174.3|3181.3|3176.8|3182.8|3178.3|3178.8|3173.8|0
1649859900000|2022-04-13 14:25:00|3180.8|3176.3|3178.3|3172.8|3180.8|3176.8|3177.3|3170.8|0
1649860200000|2022-04-13 14:30:00|3178.8|3172.3|3180.3|3173.8|3182.3|3177.3|3178.3|3172.3|0
1649860500000|2022-04-13 14:35:00|3179.8|3174.3|3177.3|3170.8|3179.8|3174.8|3177.3|3170.8|0
1649860800000|2022-04-13 14:40:00|3176.8|3170.3|3179.8|3175.3|3179.8|3175.3|3175.3|3168.8|0
1649861100000|2022-04-13 14:45:00|3180.3|3175.8|3179.3|3173.8|3180.3|3176.3|3179.3|3172.8|0
1649861400000|2022-04-13 14:50:00|3178.8|3174.3|3179.3|3173.3|3179.3|3174.8|3178.3|3172.3|0
1649861700000|2022-04-13 14:55:00|3178.3|3172.8|3178.3|3172.3|3178.3|3173.8|3178.3|3171.8|0
1649862000000|2022-04-13 15:00:00|3178.8|3172.8|3182.8|3177.8|3182.8|3178.8|3178.3|3172.8|0
1649862300000|2022-04-13 15:05:00|3183.3|3177.3|3183.3|3177.8|3183.8|3178.3|3183.3|3176.8|0
1649862600000|2022-04-13 15:10:00|3182.8|3178.3|3183.3|3178.8|3183.3|3178.8|3182.3|3177.3|2
1649862900000|2022-04-13 15:15:00|3183.8|3179.3|3184.3|3179.8|3184.8|3179.8|3183.8|3178.8|0
1649863200000|2022-04-13 15:20:00|3184.8|3180.3|3184.8|3180.3|3185.3|3180.8|3184.3|3179.8|0
1649863500000|2022-04-13 15:25:00|3185.3|3180.8|3188.3|3180.8|3188.3|3180.8|3185.3|3180.8|0
1649863800000|2022-04-13 15:30:00|3187.8|3178.8|3193.8|3180.3|3193.8|3180.8|3187.8|3175.8|0
1649864100000|2022-04-13 15:35:00|3194.3|3181.3|3193.8|3176.8|3194.3|3181.3|3193.8|3174.8|0
1649864400000|2022-04-13 15:40:00||3175.3||3175.3||3175.3||3175.3|0
1649864700000|2022-04-13 15:45:00||3169.3||3172.8||3172.8||3161.3|0
1649865300000|2022-04-13 15:55:00||3172.3||3169.8||3172.3||3166.8|0
1649865600000|2022-04-13 16:00:00||3155.8||3169.8||3169.8||3155.8|0
1649865900000|2022-04-13 16:05:00||3155.8||3169.8||3169.8||3155.8|0
1649866200000|2022-04-13 16:10:00||3163.8||3169.8||3169.8||3163.8|0
1649866500000|2022-04-13 16:15:00||3168.3||3168.3||3168.3||3168.3|0
1649866800000|2022-04-13 16:20:00||3168.8||3171.3||3171.3||3168.8|0
1649867400000|2022-04-13 16:30:00||3162.8||3171.3||3173.3||3162.8|0
1649867700000|2022-04-13 16:35:00||3171.8||3174.3||3176.3||3160.3|0
1649868600000|2022-04-13 16:50:00||3174.8||3174.8||3174.8||3174.8|0
1649868900000|2022-04-13 16:55:00||3167.8||3168.3||3168.3||3167.8|0
1649869200000|2022-04-13 17:00:00||3161.3||3168.8||3168.8||3161.3|0
1649870700000|2022-04-13 17:25:00||3161.8||3169.3||3169.3||3161.8|0
1649871600000|2022-04-13 17:40:00||3126.8||3167.3||3167.3||3126.8|0
1649871900000|2022-04-13 17:45:00||3126.8||3167.3||3167.3||3126.8|0
1649872200000|2022-04-13 17:50:00||3160.8||3167.3||3167.3||3160.8|0
1649872500000|2022-04-13 17:55:00||3167.8||3168.8||3168.8||3167.8|0
1649872800000|2022-04-13 18:00:00||3128.8||3170.8||3170.8||3128.8|0
1649873100000|2022-04-13 18:05:00||3171.3||3171.3||3171.3||3171.3|0
1649873400000|2022-04-13 18:10:00||3164.8||3171.3||3171.3||3164.8|0
1649873700000|2022-04-13 18:15:00||3164.8||3171.3||3171.3||3164.8|0
1649874000000|2022-04-13 18:20:00||3171.8||3171.3||3173.3||3131.8|0
1649874300000|2022-04-13 18:25:00||3131.8||3171.3||3171.3||3131.8|0
1649874600000|2022-04-13 18:30:00||3164.8||3171.3||3171.3||3164.8|0
1649874900000|2022-04-13 18:35:00||3131.8||3171.3||3171.3||3131.8|0
1649875500000|2022-04-13 18:45:00||3171.8||3173.3||3173.3||3171.8|0
1649875800000|2022-04-13 18:50:00||3173.8||3174.3||3174.3||3173.8|0
1649876400000|2022-04-13 19:00:00||3167.3||3167.8||3167.8||3167.3|0
1649876700000|2022-04-13 19:05:00||3160.8||3168.3||3168.3||3160.8|0
1649877300000|2022-04-13 19:15:00|3194.3|3161.3|3193.8|3169.3|3194.3|3169.3|3193.8|3161.3|0
1649877600000|2022-04-13 19:20:00|3194.3|3162.3|3194.3|3170.8|3194.3|3170.8|3194.3|3162.3|0
1649877900000|2022-04-13 19:25:00|3193.8||3193.8||3193.8||3193.8||0
1649878200000|2022-04-13 19:30:00|3194.3|3163.8|3194.3|3171.3|3194.3|3171.3|3194.3|3163.8|0
1649878500000|2022-04-13 19:35:00||3164.3||3171.8||3171.8||3164.3|0
1649879100000|2022-04-13 19:45:00||3164.8||3157.8||3173.3||3139.3|0
1649879400000|2022-04-13 19:50:00||3139.3||3158.3||3158.3||3139.3|0
1649879700000|2022-04-13 19:55:00||3139.3||3159.3||3159.3||3139.3|0
1649916000000|2022-04-14 06:00:00|3180.3|3178.3|3224.3|3142.8|3252.8|3178.3|3180.3|3072.8|0
1649916300000|2022-04-14 06:05:00||3143.3||3143.3||3143.3||3143.3|0
1649917500000|2022-04-14 06:25:00|3222.3|3145.3|3219.3|3167.8|3222.3|3167.8|3219.3|3145.3|0
1649917800000|2022-04-14 06:30:00||3187.8||3187.8||3187.8||3187.8|0
1649919300000|2022-04-14 06:55:00|3218.8|3192.8|3212.8|3190.8|3218.8|3192.8|3212.3|3187.8|12
1649919600000|2022-04-14 07:00:00|3219.3|3188.3|3198.8|3192.3|3219.3|3197.3|3198.8|3187.8|0
1649919900000|2022-04-14 07:05:00|3198.3|3191.8|3186.8|3180.3|3198.3|3191.8|3186.8|3179.8|3
1649920200000|2022-04-14 07:10:00|3186.3|3180.8|3188.8|3183.3|3189.8|3184.8|3185.8|3180.8|2
1649920500000|2022-04-14 07:15:00|3188.3|3183.8|3190.3|3185.8|3190.3|3185.8|3187.8|3181.3|3
1649920800000|2022-04-14 07:20:00|3189.8|3185.3|3194.8|3189.8|3195.3|3189.8|3188.3|3182.3|0
1649921100000|2022-04-14 07:25:00|3195.3|3189.3|3201.3|3194.3|3203.3|3198.8|3195.3|3189.3|0
1649921400000|2022-04-14 07:30:00|3200.8|3194.8|3195.3|3188.8|3200.8|3195.3|3194.3|3187.3|0
1649921700000|2022-04-14 07:35:00|3194.3|3189.3|3193.3|3188.3|3194.3|3189.3|3191.3|3185.3|0
1649922000000|2022-04-14 07:40:00|3193.8|3187.8|3197.8|3192.8|3197.8|3192.8|3193.8|3187.3|0
1649922300000|2022-04-14 07:45:00|3198.3|3193.3|3200.3|3194.8|3200.3|3194.8|3198.3|3193.3|0
1649922600000|2022-04-14 07:50:00|3200.8|3195.3|3199.3|3193.8|3202.8|3197.8|3198.8|3192.8|0
1649922900000|2022-04-14 07:55:00|3198.8|3194.3|3202.8|3197.8|3203.3|3198.3|3198.8|3192.8|0
1649923200000|2022-04-14 08:00:00|3203.3|3198.3|3205.3|3198.8|3206.8|3201.8|3203.3|3197.8|0
1649923500000|2022-04-14 08:05:00|3205.8|3199.3|3205.8|3199.8|3207.3|3202.8|3205.3|3198.8|0
1649923800000|2022-04-14 08:10:00|3206.3|3199.3|3205.8|3198.8|3206.3|3199.3|3205.8|3198.8|0
1649924100000|2022-04-14 08:15:00|3205.3|3198.3|3201.3|3195.8|3205.3|3198.8|3201.3|3195.3|0
1649924400000|2022-04-14 08:20:00|3201.8|3196.3|3201.3|3195.3|3202.8|3198.3|3201.3|3195.3|0
1649924700000|2022-04-14 08:25:00|3200.3|3194.8|3197.8|3192.8|3200.3|3195.3|3194.3|3188.3|16
1649925000000|2022-04-14 08:30:00|3198.3|3192.3|3200.3|3195.3|3200.3|3195.3|3198.3|3191.8|0
1649925300000|2022-04-14 08:35:00|3199.8|3194.8|3199.3|3193.3|3199.8|3195.3|3199.3|3193.3|0
1649925600000|2022-04-14 08:40:00|3199.8|3195.3|3202.3|3196.8|3202.3|3198.3|3199.3|3195.3|0
1649925900000|2022-04-14 08:45:00|3201.3|3196.3|3201.3|3196.3|3201.8|3197.3|3201.3|3194.3|0
1649926200000|2022-04-14 08:50:00|3201.8|3196.8|3205.8|3200.8|3205.8|3200.8|3201.8|3196.8|1
1649926500000|2022-04-14 08:55:00|3205.3|3200.3|3206.8|3202.3|3207.3|3202.8|3204.8|3198.3|0
1649926800000|2022-04-14 09:00:00|3207.3|3202.8|3206.8|3200.8|3209.8|3205.3|3206.8|3200.8|0
1649927100000|2022-04-14 09:05:00|3207.3|3200.3|3205.8|3199.3|3207.3|3202.3|3205.8|3198.8|0
1649927400000|2022-04-14 09:10:00|3205.3|3198.8|3204.8|3198.8|3205.3|3199.8|3202.8|3196.3|0
1649927700000|2022-04-14 09:15:00|3203.8|3198.3|3202.8|3197.3|3203.8|3198.8|3202.8|3196.8|0
1649928000000|2022-04-14 09:20:00|3203.3|3197.8|3203.8|3197.8|3203.8|3199.3|3202.8|3197.3|0
1649928300000|2022-04-14 09:25:00||3198.3||3197.3||3198.8||3196.8|0
1649928600000|2022-04-14 09:30:00|3203.3|3197.8|3203.8|3198.8|3204.3|3199.8|3202.8|3196.8|0
1649928900000|2022-04-14 09:35:00|3204.3|3199.3|3205.8|3200.3|3205.8|3201.3|3204.3|3199.3|0
1649929200000|2022-04-14 09:40:00|3204.8|3199.8|3203.8|3197.8|3204.8|3199.8|3203.8|3197.8|0
1649929500000|2022-04-14 09:45:00|3203.3|3198.3|3202.8|3196.3|3203.3|3198.3|3202.8|3196.3|0
1649929800000|2022-04-14 09:50:00|3202.3|3195.8|3199.3|3194.3|3202.3|3195.8|3196.3|3189.3|0
1649930100000|2022-04-14 09:55:00|3199.8|3194.8|3200.3|3194.3|3200.8|3196.3|3199.8|3194.3|0
1649930400000|2022-04-14 10:00:00|3200.8|3194.8|3205.8|3199.8|3205.8|3201.3|3200.8|3194.3|0
1649930700000|2022-04-14 10:05:00|3204.3|3199.3|3204.8|3199.8|3205.3|3201.3|3204.3|3198.3|0
1649931000000|2022-04-14 10:10:00|3205.3|3200.3|3205.3|3200.3|3205.3|3200.8|3204.8|3198.8|0
1649931300000|2022-04-14 10:15:00|3205.8|3200.8|3207.8|3201.3|3207.8|3202.8|3205.8|3200.3|0
1649931600000|2022-04-14 10:20:00|3208.3|3201.8|3211.8|3204.8|3212.3|3207.8|3208.3|3201.8|0
1649931900000|2022-04-14 10:25:00|3211.3|3205.3|3209.8|3205.3|3211.3|3205.3|3209.8|3203.3|0
1649932200000|2022-04-14 10:30:00|3210.3|3205.8|3210.8|3204.3|3210.8|3206.3|3210.3|3203.8|0
1649932500000|2022-04-14 10:35:00|3211.3|3204.8|3211.8|3206.3|3211.8|3207.3|3211.3|3204.3|0
1649932800000|2022-04-14 10:40:00|3212.3|3205.8|3211.8|3206.8|3212.3|3207.8|3211.8|3205.3|0
1649933100000|2022-04-14 10:45:00||3207.3||3206.3||3207.3||3205.8|0
1649933400000|2022-04-14 10:50:00|3212.3|3205.8|3214.8|3208.8|3215.3|3210.3|3212.3|3205.8|0
1649933700000|2022-04-14 10:55:00|3215.3|3209.8|3217.8|3212.8|3217.8|3213.3|3214.8|3209.8|0
1649934000000|2022-04-14 11:00:00|3220.8|3191.8|3244.8|3201.8|3244.8|3216.3|3220.8|3191.8|0
1649934300000|2022-04-14 11:05:00|3244.3|3203.8|3222.8|3218.3|3244.8|3221.3|3222.8|3203.8|1
1649934600000|2022-04-14 11:10:00|3223.3|3217.8|3223.8|3217.8|3224.3|3219.3|3222.8|3217.8|0
1649934900000|2022-04-14 11:15:00|3224.3|3218.3|3222.8|3216.3|3224.3|3218.3|3222.8|3216.3|0
1649935200000|2022-04-14 11:20:00|3223.3|3216.8|3222.8|3217.3|3223.8|3218.8|3222.8|3216.3|0
1649935500000|2022-04-14 11:25:00|3222.3|3216.8|3220.8|3213.8|3222.3|3216.8|3220.8|3213.8|0
1649935800000|2022-04-14 11:30:00|3220.3|3214.3|3219.8|3213.3|3220.3|3214.8|3219.8|3212.8|0
1649936100000|2022-04-14 11:35:00|3218.8|3212.8|3220.3|3216.3|3220.3|3216.3|3218.8|3212.8|0
1649936400000|2022-04-14 11:40:00|3220.8|3215.8|3223.8|3213.3|3223.8|3216.3|3220.8|3213.3|0
1649936700000|2022-04-14 11:45:00|3224.3|3213.8|3228.3|3222.8|3230.3|3225.3|3224.3|3213.8|0
1649937000000|2022-04-14 11:50:00|3227.8|3221.8|3224.8|3217.8|3227.8|3221.8|3224.8|3217.3|0
1649937300000|2022-04-14 11:55:00|3223.8|3218.3|3223.3|3216.8|3223.8|3218.3|3223.3|3216.8|0
1649937600000|2022-04-14 12:00:00|3223.8|3216.3|3224.8|3218.3|3225.3|3220.3|3223.8|3215.8|0
1649937900000|2022-04-14 12:05:00||3218.8||3219.8||3220.3||3218.8|0
1649938200000|2022-04-14 12:10:00|3225.3|3220.3|3226.8|3221.3|3226.8|3221.8|3225.3|3220.3|0
1649938500000|2022-04-14 12:15:00|3227.3|3221.8|3230.3|3225.3|3230.3|3225.8|3227.3|3221.3|0
1649938800000|2022-04-14 12:20:00|3229.8|3224.8|3229.8|3224.8|3229.8|3225.3|3229.8|3224.3|0
1649939100000|2022-04-14 12:25:00|3230.3|3225.3|3233.8|3222.8|3233.8|3227.3|3230.3|3222.8|0
1649939400000|2022-04-14 12:30:00|3233.3|3223.3|3231.3|3224.8|3233.8|3227.3|3231.3|3223.3|0
1649939700000|2022-04-14 12:35:00|3230.3|3225.3|3225.3|3218.8|3230.3|3225.8|3225.3|3218.8|0
1649940000000|2022-04-14 12:40:00|3224.8|3219.3|3224.3|3218.3|3224.8|3219.8|3224.3|3217.8|0
1649940300000|2022-04-14 12:45:00|3224.8|3218.8|3223.3|3217.3|3225.8|3220.3|3223.3|3216.8|0
1649940600000|2022-04-14 12:50:00|3222.8|3217.8|3221.3|3213.8|3222.8|3218.3|3221.3|3213.8|0
1649940900000|2022-04-14 12:55:00|3220.8|3214.3|3220.3|3213.8|3221.3|3216.3|3220.3|3213.3|0
1649941200000|2022-04-14 13:00:00|3219.8|3214.3|3215.3|3209.8|3219.8|3214.3|3215.3|3209.3|0
1649941500000|2022-04-14 13:05:00|3214.8|3209.3|3210.3|3205.3|3214.8|3209.8|3210.3|3205.3|0
1649941800000|2022-04-14 13:10:00|3210.8|3205.8|3209.3|3204.8|3210.8|3206.8|3209.3|3204.3|0
1649942100000|2022-04-14 13:15:00|3211.3|3204.3|3213.3|3208.3|3213.8|3208.8|3211.3|3204.3|1
1649942400000|2022-04-14 13:20:00|3213.8|3208.8|3214.3|3207.8|3215.3|3210.3|3213.8|3207.8|0
1649942700000|2022-04-14 13:25:00|3214.8|3208.8|3215.3|3210.3|3215.8|3211.3|3214.8|3208.8|0
1649943000000|2022-04-14 13:30:00|3215.8|3210.8|3217.8|3212.8|3218.3|3213.3|3215.3|3207.8|0
1649943300000|2022-04-14 13:35:00|3218.3|3213.3|3210.3|3204.3|3218.8|3213.8|3210.3|3203.3|0
1649943600000|2022-04-14 13:40:00|3210.8|3204.8|3208.3|3202.3|3210.8|3206.3|3208.3|3201.8|0
1649943900000|2022-04-14 13:45:00|3208.8|3201.8|3207.3|3200.8|3209.3|3203.8|3207.3|3200.3|0
1649944200000|2022-04-14 13:50:00|3206.8|3201.3|3206.8|3202.8|3206.8|3203.3|3206.3|3199.8|0
1649944500000|2022-04-14 13:55:00|3206.3|3202.3|3206.8|3197.8|3206.8|3202.8|3206.3|3197.8|0
1649944800000|2022-04-14 14:00:00|3206.3|3197.3|3208.3|3204.3|3208.8|3204.3|3206.3|3197.3|1
1649945100000|2022-04-14 14:05:00|3207.3|3203.8|3203.8|3197.8|3207.3|3203.8|3203.8|3197.3|0
1649945400000|2022-04-14 14:10:00|3204.3|3198.3|3204.3|3199.8|3204.8|3200.3|3204.3|3197.3|0
1649945700000|2022-04-14 14:15:00|3203.8|3199.3|3205.3|3199.3|3205.3|3200.8|3202.3|3196.3|0
1649946000000|2022-04-14 14:20:00|3204.8|3198.8|3203.3|3198.3|3204.8|3199.3|3203.3|3196.8|0
1649946300000|2022-04-14 14:25:00|3202.8|3197.8|3201.3|3195.3|3202.8|3197.8|3201.3|3194.8|0
1649946600000|2022-04-14 14:30:00|3201.8|3195.8|3204.3|3198.3|3204.3|3200.3|3201.3|3195.8|2
1649946900000|2022-04-14 14:35:00|3203.8|3197.8|3200.3|3195.3|3203.8|3198.8|3200.3|3193.8|0
1649947200000|2022-04-14 14:40:00|3200.8|3195.8|3202.3|3196.3|3203.3|3198.8|3200.8|3195.3|0
1649947500000|2022-04-14 14:45:00|3202.8|3196.8|3202.3|3196.3|3203.3|3198.3|3202.3|3195.8|1
1649947800000|2022-04-14 14:50:00|3201.8|3195.8|3204.3|3199.8|3204.8|3199.8|3201.3|3194.8|0
1649948100000|2022-04-14 14:55:00|3204.8|3200.3|3206.3|3200.8|3206.8|3201.8|3204.8|3200.3|0
1649948400000|2022-04-14 15:00:00|3206.8|3200.3|3207.3|3201.8|3207.3|3202.8|3206.8|3200.3|0
1649948700000|2022-04-14 15:05:00|3206.8|3202.3|3203.8|3198.8|3206.8|3203.3|3203.8|3196.8|0
1649949000000|2022-04-14 15:10:00|3203.3|3199.3|3204.8|3199.8|3205.3|3200.8|3203.3|3198.3|13
1649949300000|2022-04-14 15:15:00|3205.3|3199.3|3202.8|3196.8|3205.3|3201.3|3202.8|3196.8|0
1649949600000|2022-04-14 15:20:00|3202.3|3197.3|3203.3|3198.8|3203.3|3199.3|3201.3|3195.3|0
1649949900000|2022-04-14 15:25:00|3203.8|3198.3|3205.3|3197.3|3205.3|3199.8|3203.8|3197.3|2
1649950200000|2022-04-14 15:30:00|3206.3|3197.8|3202.3|3194.8|3207.3|3198.8|3202.3|3194.8|0
1649950500000|2022-04-14 15:35:00|3204.8|3189.8|3205.3|3185.8|3222.8|3192.8|3203.8|3185.8|0
1649950800000|2022-04-14 15:40:00|3216.8|3178.8|3208.8|3185.8|3217.3|3188.8|3204.8|3178.8|0
1649951100000|2022-04-14 15:45:00|3217.3|3188.8|3208.8|3184.8|3217.3|3188.8|3203.8|3179.3|0
1649951400000|2022-04-14 15:50:00|3216.3|3187.8|3206.3|3185.3|3216.8|3187.8|3201.3|3185.3|0
1649951700000|2022-04-14 15:55:00|3214.3|3178.3|3214.3|3178.3|3215.3|3178.3|3206.3|3178.3|0
1649952000000|2022-04-14 16:00:00|3221.3||3213.8||3221.3||3213.8||0
1649952300000|2022-04-14 16:05:00|3220.8||3213.3||3220.8||3213.3||0
1649952900000|2022-04-14 16:15:00||3177.8||3177.8||3177.8||3177.8|0
1649953800000|2022-04-14 16:30:00|3233.8||3212.8||3233.8||3212.8||0
1649954100000|2022-04-14 16:35:00|3219.8||3212.3||3219.8||3212.3||0
1649955000000|2022-04-14 16:50:00|3233.8||3211.8||3233.8||3211.8||0
1649955300000|2022-04-14 16:55:00|3233.8||3211.3||3233.8||3211.3||0
1649955900000|2022-04-14 17:05:00|3233.8||3210.8||3233.8||3210.8||0
1649956200000|2022-04-14 17:10:00|3233.8||3209.3||3233.8||3209.3||0
1649957100000|2022-04-14 17:25:00|3233.8||3208.8||3233.8||3208.8||0
1649958000000|2022-04-14 17:40:00|3215.8||3214.8||3233.8||3214.8||0
1649958300000|2022-04-14 17:45:00|3233.8||3213.8||3233.8||3213.8||0
1649959200000|2022-04-14 18:00:00|3220.8|3178.3|3220.3|3178.3|3220.8|3178.3|3220.3|3178.3|0
1649959800000|2022-04-14 18:10:00|3233.8||3219.8||3233.8||3219.8||0
1649960700000|2022-04-14 18:25:00|3226.8|3177.8|3218.8|3178.3|3226.8|3178.3|3218.8|3177.8|0
1649962200000|2022-04-14 18:50:00||3177.8||3177.8||3177.8||3177.8|0
1649962500000|2022-04-14 18:55:00|3225.8||3217.3||3225.8||3217.3||0
1649962800000|2022-04-14 19:00:00|3233.8||3216.8||3233.8||3216.8||0
1649963100000|2022-04-14 19:05:00|3223.8||3216.3||3223.8||3216.3||0
1649963400000|2022-04-14 19:10:00|3223.3||3215.8||3223.3||3215.8||0
1649963700000|2022-04-14 19:15:00|3222.8||3215.3||3222.8||3215.3||0
1649964000000|2022-04-14 19:20:00|3233.8||3214.3||3233.8||3214.3||0
1649964900000|2022-04-14 19:35:00|3213.8||3213.8||3213.8||3213.8||0
1649965200000|2022-04-14 19:40:00|3233.8||3212.8||3233.8||3212.8||0
1649965500000|2022-04-14 19:45:00|3219.8||3226.8||3226.8||3212.3||0
1649966100000|2022-04-14 19:55:00|3233.8||3226.3||3233.8||3226.3||0
1650348000000|2022-04-19 06:00:00|3233.8|3172.8|3233.8|3172.8|3233.8|3172.8|3233.8|3172.8|0
1650348300000|2022-04-19 06:05:00|3233.3||3233.3||3233.3||3233.3||0
1650351300000|2022-04-19 06:55:00|3220.8|3173.3|3214.3|3173.8|3221.3|3174.3|3203.8|3173.3|0
1650351600000|2022-04-19 07:00:00|3208.3|3173.3|3201.3|3152.8|3208.3|3173.3|3195.3|3146.3|0
1650351900000|2022-04-19 07:05:00|3200.8|3153.8|3167.8|3142.3|3200.8|3154.3|3167.8|3142.3|0
1650352200000|2022-04-19 07:10:00|3166.8|3142.8|3156.8|3149.3|3166.8|3155.8|3156.8|3142.3|0
1650352500000|2022-04-19 07:15:00|3155.8|3148.8|3156.8|3149.8|3178.8|3153.3|3153.8|3142.3|0
1650352800000|2022-04-19 07:20:00|3155.8|3149.3|3163.8|3158.8|3164.3|3158.8|3155.8|3148.8|0
1650353100000|2022-04-19 07:25:00|3165.3|3160.3|3163.8|3157.8|3167.3|3162.3|3163.8|3156.8|0
1650353400000|2022-04-19 07:30:00|3164.3|3158.3|3158.8|3153.3|3165.3|3159.3|3158.8|3151.8|0
1650353700000|2022-04-19 07:35:00|3157.8|3153.8|3156.8|3144.3|3157.8|3153.8|3156.8|3143.8|0
1650354000000|2022-04-19 07:40:00|3156.3|3144.8|3145.3|3141.8|3156.3|3144.8|3145.3|3139.8|1
1650354300000|2022-04-19 07:45:00|3147.3|3141.3|3152.3|3146.8|3153.8|3147.3|3147.3|3140.8|1
1650354600000|2022-04-19 07:50:00|3152.8|3147.3|3150.3|3142.3|3154.3|3149.8|3150.3|3142.3|0
1650354900000|2022-04-19 07:55:00|3150.8|3142.8|3154.3|3147.8|3154.3|3149.3|3150.8|3142.8|0
1650355200000|2022-04-19 08:00:00|3154.8|3147.3|3153.8|3148.3|3157.3|3151.8|3153.8|3147.3|0
1650355500000|2022-04-19 08:05:00|3154.3|3148.8|3161.3|3154.8|3163.8|3158.3|3154.3|3148.8|0
1650355800000|2022-04-19 08:10:00|3160.8|3154.3|3155.3|3149.3|3160.8|3154.3|3155.3|3149.3|0
1650356100000|2022-04-19 08:15:00||3149.8||3149.3||3150.3||3148.8|0
1650356400000|2022-04-19 08:20:00|3155.8|3149.8|3156.3|3149.3|3158.3|3153.3|3155.3|3149.3|0
1650356700000|2022-04-19 08:25:00|3155.8|3149.8|3155.8|3151.3|3157.8|3152.3|3155.3|3148.3|0
1650357000000|2022-04-19 08:30:00|3155.3|3150.8|3155.3|3149.3|3155.8|3150.8|3155.3|3149.3|0
1650357300000|2022-04-19 08:35:00|3155.8|3148.8|3155.3|3149.3|3155.8|3151.3|3155.3|3148.3|0
1650357600000|2022-04-19 08:40:00|3154.8|3148.8|3152.3|3145.8|3154.8|3149.3|3152.3|3145.3|0
1650357900000|2022-04-19 08:45:00|3151.3|3145.3|3143.3|3138.3|3151.3|3145.3|3143.3|3137.8|0
1650358200000|2022-04-19 08:50:00|3142.8|3137.8|3141.3|3134.8|3142.8|3137.8|3141.3|3134.8|0
1650358500000|2022-04-19 08:55:00||3135.3||3135.3||3136.3||3134.8|0
1650358800000|2022-04-19 09:00:00|3140.8|3134.8|3139.3|3133.8|3140.8|3134.8|3138.3|3132.3|0
1650359100000|2022-04-19 09:05:00|3138.8|3133.3|3138.3|3133.3|3138.8|3134.3|3138.3|3132.8|0
1650359400000|2022-04-19 09:10:00|3137.8|3132.8|3137.3|3132.8|3137.8|3132.8|3136.3|3130.3|0
1650359700000|2022-04-19 09:15:00|3139.3|3132.3|3137.3|3130.8|3147.3|3132.3|3137.3|3123.8|0
1650360000000|2022-04-19 09:20:00|3136.8|3130.3|3135.3|3128.8|3137.8|3132.8|3135.3|3128.8|0
1650360300000|2022-04-19 09:25:00|3134.3|3128.3|3130.3|3122.8|3139.8|3129.3|3130.3|3122.8|0
1650360600000|2022-04-19 09:30:00|3131.3|3122.3|3130.8|3125.8|3131.3|3125.8|3127.3|3120.8|0
1650360900000|2022-04-19 09:35:00|3131.3|3126.3|3130.3|3124.8|3132.8|3128.3|3129.3|3123.8|5
1650361200000|2022-04-19 09:40:00|3130.8|3125.3|3132.3|3127.3|3132.3|3127.8|3130.3|3124.8|0
1650361500000|2022-04-19 09:45:00|3132.8|3127.8|3135.8|3129.8|3136.3|3131.3|3132.8|3127.8|0
1650361800000|2022-04-19 09:50:00|3136.3|3130.3|3134.8|3129.8|3136.3|3131.3|3134.8|3128.8|0
1650362100000|2022-04-19 09:55:00|3135.3|3130.3|3141.3|3135.8|3141.8|3136.8|3135.3|3130.3|0
1650362400000|2022-04-19 10:00:00|3140.8|3136.3|3140.3|3134.3|3140.8|3136.3|3140.3|3133.8|19
1650362700000|2022-04-19 10:05:00|3142.3|3134.8|3142.3|3137.3|3142.8|3137.8|3142.3|3134.8|2
1650363000000|2022-04-19 10:10:00|3142.8|3137.8|3145.8|3141.3|3145.8|3141.3|3142.3|3136.3|0
1650363300000|2022-04-19 10:15:00|3145.3|3140.8|3149.8|3144.8|3149.8|3145.3|3145.3|3140.8|0
1650363600000|2022-04-19 10:20:00|3149.3|3144.3|3152.3|3147.3|3152.3|3147.8|3149.3|3144.3|1
1650363900000|2022-04-19 10:25:00|3152.8|3147.8|3155.8|3149.8|3156.3|3150.3|3152.8|3147.3|0
1650364200000|2022-04-19 10:30:00|3156.3|3150.3|3155.8|3149.8|3156.3|3151.8|3155.8|3149.8|0
1650364500000|2022-04-19 10:35:00|3156.3|3151.3|3156.8|3151.3|3157.3|3152.8|3156.3|3151.3|0
1650364800000|2022-04-19 10:40:00|3157.3|3150.8|3157.8|3152.8|3157.8|3153.3|3157.3|3150.3|0
1650365100000|2022-04-19 10:45:00|3157.3|3152.3|3157.3|3150.3|3157.3|3152.8|3157.3|3149.8|0
1650365400000|2022-04-19 10:50:00|3156.8|3150.8|3156.8|3150.8|3156.8|3151.8|3156.3|3149.8|0
1650365700000|2022-04-19 10:55:00|3156.3|3151.3|3160.3|3155.3|3160.3|3155.3|3156.3|3151.3|1
1650366000000|2022-04-19 11:00:00|3162.8|3154.8|3162.8|3156.3|3163.8|3157.3|3161.8|3153.3|0
1650366300000|2022-04-19 11:05:00|3163.3|3156.8|3163.8|3157.8|3163.8|3158.3|3163.3|3156.3|0
1650366600000|2022-04-19 11:10:00|3164.3|3158.8|3164.3|3159.3|3164.8|3160.3|3163.8|3158.8|0
1650366900000|2022-04-19 11:15:00|3164.8|3159.8|3167.8|3162.8|3167.8|3162.8|3164.8|3159.8|0
1650367200000|2022-04-19 11:20:00|3167.3|3162.3|3168.3|3162.3|3168.8|3163.8|3167.3|3161.8|0
1650367500000|2022-04-19 11:25:00|3167.8|3162.8|3165.3|3158.8|3167.8|3162.8|3165.3|3158.8|0
1650367800000|2022-04-19 11:30:00||3159.3||3157.8||3159.3||3157.8|0
1650368100000|2022-04-19 11:35:00|3164.8|3157.3|3162.3|3157.8|3165.3|3157.8|3162.3|3155.8|0
1650368400000|2022-04-19 11:40:00|3162.8|3158.3|3165.3|3159.3|3165.3|3160.8|3162.8|3158.3|0
1650368700000|2022-04-19 11:45:00|3165.8|3159.8|3165.8|3160.8|3165.8|3161.3|3165.8|3159.3|0
1650369000000|2022-04-19 11:50:00|3166.3|3161.3|3168.8|3163.8|3169.3|3164.3|3166.3|3161.3|0
1650369300000|2022-04-19 11:55:00|3169.3|3164.3|3168.8|3163.8|3169.3|3164.8|3168.8|3163.8|0
1650369600000|2022-04-19 12:00:00|3168.3|3163.3|3169.8|3165.3|3169.8|3165.3|3167.8|3161.3|0
1650369900000|2022-04-19 12:05:00|3170.3|3165.8|3171.8|3166.8|3172.3|3167.8|3170.3|3165.8|0
1650370200000|2022-04-19 12:10:00|3171.3|3167.3|3169.8|3163.3|3171.3|3167.3|3169.8|3163.3|0
1650370500000|2022-04-19 12:15:00|3169.3|3162.8|3168.8|3163.3|3169.3|3163.8|3168.8|3162.8|0
1650370800000|2022-04-19 12:20:00|3168.3|3162.8|3167.8|3162.8|3168.3|3163.3|3166.8|3160.3|0
1650371100000|2022-04-19 12:25:00|3168.3|3163.3|3172.8|3163.8|3172.8|3165.3|3168.3|3162.8|0
1650371400000|2022-04-19 12:30:00|3172.3|3164.3|3173.3|3168.8|3173.3|3168.8|3172.3|3164.3|0
1650371700000|2022-04-19 12:35:00|3172.8|3169.3|3172.8|3167.3|3172.8|3169.3|3172.8|3165.8|0
1650372000000|2022-04-19 12:40:00|3172.3|3166.8|3169.8|3163.3|3172.3|3166.8|3169.8|3163.3|0
1650372300000|2022-04-19 12:45:00|3169.3|3163.8|3168.8|3162.3|3169.3|3164.8|3168.8|3161.8|0
1650372600000|2022-04-19 12:50:00||3162.8||3163.8||3163.8||3162.8|0
1650372900000|2022-04-19 12:55:00|3169.3|3164.3|3170.8|3165.3|3170.8|3166.3|3168.8|3164.3|0
1650373200000|2022-04-19 13:00:00|3171.3|3166.3|3171.3|3166.8|3171.3|3166.8|3170.8|3163.8|0
1650373500000|2022-04-19 13:05:00|3170.8|3165.8|3169.8|3163.8|3170.8|3165.8|3169.3|3163.3|0
1650373800000|2022-04-19 13:10:00|3169.3|3164.8|3172.8|3167.8|3172.8|3167.8|3169.3|3164.8|0
1650374100000|2022-04-19 13:15:00|3173.3|3168.3|3174.3|3169.3|3174.8|3171.8|3172.8|3168.3|6
1650374400000|2022-04-19 13:20:00|3173.8|3168.8|3175.3|3170.8|3175.3|3170.8|3173.3|3166.8|0
1650374700000|2022-04-19 13:25:00|3175.8|3171.3|3176.3|3171.3|3176.3|3171.3|3175.8|3169.3|0
1650375000000|2022-04-19 13:30:00|3176.8|3171.8|3180.8|3174.8|3181.3|3176.3|3176.8|3171.8|0
1650375300000|2022-04-19 13:35:00|3180.3|3174.3|3174.3|3167.3|3180.3|3174.3|3174.3|3167.3|0
1650375600000|2022-04-19 13:40:00|3173.8|3166.8|3178.3|3171.8|3178.8|3174.8|3173.3|3165.8|0
1650375900000|2022-04-19 13:45:00|3177.3|3172.3|3178.3|3173.8|3178.8|3174.3|3177.3|3170.8|0
1650376200000|2022-04-19 13:50:00|3178.8|3173.3|3182.3|3176.3|3182.8|3178.3|3178.3|3171.8|2
1650376500000|2022-04-19 13:55:00|3182.8|3176.8|3189.8|3185.3|3189.8|3185.3|3182.8|3176.8|0
1650376800000|2022-04-19 14:00:00|3190.3|3185.8|3193.8|3188.8|3194.3|3189.3|3189.8|3183.8|0
1650377100000|2022-04-19 14:05:00|3194.3|3189.3|3194.8|3190.3|3194.8|3191.8|3193.8|3188.8|0
1650377400000|2022-04-19 14:10:00|3196.8|3190.8|3198.3|3193.3|3198.8|3194.3|3196.8|3190.3|1
1650377700000|2022-04-19 14:15:00|3198.8|3193.8|3201.8|3194.3|3202.3|3197.8|3198.8|3191.8|0
1650378000000|2022-04-19 14:20:00|3200.8|3193.8|3203.3|3198.3|3203.8|3198.8|3199.8|3192.8|0
1650378300000|2022-04-19 14:25:00|3203.8|3197.8|3204.8|3198.3|3205.3|3200.8|3203.8|3197.8|0
1650378600000|2022-04-19 14:30:00||3198.8||3198.3||3200.3||3198.3|1
1650378900000|2022-04-19 14:35:00|3203.8|3197.8|3208.3|3203.3|3208.3|3203.3|3202.8|3197.3|0
1650379200000|2022-04-19 14:40:00|3207.8|3202.8|3210.8|3205.3|3211.3|3206.8|3207.8|3202.8|0
1650379500000|2022-04-19 14:45:00|3211.3|3205.8|3214.8|3209.8|3215.3|3210.3|3211.3|3205.3|0
1650379800000|2022-04-19 14:50:00|3215.3|3209.3|3212.8|3206.8|3215.8|3211.3|3212.8|3206.8|0
1650380100000|2022-04-19 14:55:00|3212.3|3207.3|3210.8|3203.8|3212.3|3207.3|3210.8|3203.3|0
1650380400000|2022-04-19 15:00:00|3209.8|3203.3|3206.3|3198.3|3209.8|3203.3|3204.3|3197.3|0
1650380700000|2022-04-19 15:05:00|3205.8|3198.8|3206.8|3200.8|3207.3|3202.8|3205.3|3197.3|0
1650381000000|2022-04-19 15:10:00|3206.3|3200.3|3205.8|3200.3|3206.3|3201.3|3205.8|3199.3|2
1650381300000|2022-04-19 15:15:00|3206.3|3199.8|3205.8|3199.8|3206.8|3201.3|3205.8|3198.8|0
1650381600000|2022-04-19 15:20:00|3206.3|3199.3|3206.8|3201.8|3206.8|3202.3|3206.3|3199.3|0
1650381900000|2022-04-19 15:25:00|3207.3|3201.3|3206.3|3198.3|3207.3|3201.8|3206.3|3198.3|0
1650382200000|2022-04-19 15:30:00|3206.8|3198.8|3208.3|3197.3|3208.3|3198.8|3204.8|3191.8|0
1650382500000|2022-04-19 15:35:00|3208.8|3193.3|3208.8|3194.8|3208.8|3198.8|3208.8|3192.3|0
1650382800000|2022-04-19 15:40:00||3195.3||3197.3||3199.3||3186.8|0
1650383100000|2022-04-19 15:45:00||3191.3||3196.8||3199.8||3191.3|0
1650383400000|2022-04-19 15:50:00|3220.3|3197.3|3220.3|3198.8|3220.3|3201.8|3220.3|3193.3|1
1650383700000|2022-04-19 15:55:00|3219.8||3219.3||3219.8||3219.3||0
1650384000000|2022-04-19 16:00:00||3192.8||3198.8||3198.8||3191.8|0
1650384300000|2022-04-19 16:05:00|3219.8|3187.8|3220.8|3200.8|3220.8|3203.3|3219.8|3187.8|0
1650384600000|2022-04-19 16:10:00|3220.3||3219.8||3220.3||3219.8||0
1650384900000|2022-04-19 16:15:00|3220.8|3187.8|3220.8|3199.3|3220.8|3201.3|3220.8|3187.8|0
1650385200000|2022-04-19 16:20:00|3221.3|3199.8|3221.3|3200.8|3221.3|3203.3|3221.3|3199.8|0
1650385500000|2022-04-19 16:25:00||3194.8||3198.3||3200.3||3194.8|0
1650385800000|2022-04-19 16:30:00||3192.3||3197.8||3198.8||3192.3|0
1650386100000|2022-04-19 16:35:00|3228.8|3191.3|3227.8|3192.3|3233.8|3192.3|3227.8|3191.3|0
1650386400000|2022-04-19 16:40:00|3233.8|3192.8|3227.3|3192.8|3233.8|3192.8|3227.3|3192.8|0
1650387000000|2022-04-19 16:50:00|3233.8|3193.3|3232.8|3193.8|3233.8|3193.8|3226.8|3183.3|0
1650387600000|2022-04-19 17:00:00|3233.8|3194.3|3232.3|3194.3|3233.8|3194.3|3232.3|3194.3|0
1650387900000|2022-04-19 17:05:00|3233.8|3194.8|3231.3|3195.3|3233.8|3195.3|3231.3|3187.8|0
1650388200000|2022-04-19 17:10:00|3233.8|3195.8|3230.8|3195.8|3233.8|3195.8|3230.8|3195.8|0
1650388500000|2022-04-19 17:15:00|3233.8|3196.3|3230.3|3196.8|3233.8|3196.8|3230.3|3196.3|0
1650388800000|2022-04-19 17:20:00|3229.8|3190.3|3229.3|3190.3|3229.8|3196.3|3229.3|3189.8|0
1650389400000|2022-04-19 17:30:00|3228.8|3183.8|3228.8|3190.8|3228.8|3190.8|3228.8|3183.8|0
1650389700000|2022-04-19 17:35:00|3228.3|3183.8|3228.3|3191.3|3228.3|3191.3|3228.3|3183.8|0
1650390600000|2022-04-19 17:50:00|3233.8|3191.8|3229.3|3191.8|3233.8|3191.8|3229.3|3191.8|0
1650390900000|2022-04-19 17:55:00|3233.8|3192.3|3233.8|3192.3|3233.8|3192.3|3233.8|3192.3|0
1650391500000|2022-04-19 18:05:00||3185.3||3192.8||3192.8||3185.3|0
1650392100000|2022-04-19 18:15:00||3183.3||3193.3||3193.3||3183.3|0
1650392400000|2022-04-19 18:20:00||3186.3||3193.8||3193.8||3186.3|0
1650393600000|2022-04-19 18:40:00||3186.8||3194.8||3194.8||3186.8|0
1650394200000|2022-04-19 18:50:00||3187.8||3195.3||3195.3||3187.8|0
1650394800000|2022-04-19 19:00:00||3188.3||3195.8||3195.8||3188.3|0
1650395400000|2022-04-19 19:10:00||3183.3||3196.3||3196.3||3183.3|0
1650395700000|2022-04-19 19:15:00||3189.3||3197.8||3197.8||3183.3|0
1650396000000|2022-04-19 19:20:00||3183.3||3198.3||3198.3||3183.3|0
1650396600000|2022-04-19 19:30:00||3191.3||3199.3||3199.3||3183.3|0
1650396900000|2022-04-19 19:35:00||3183.3||3200.3||3200.3||3183.3|0
1650397500000|2022-04-19 19:45:00||3193.3||3183.3||3193.3||3183.3|0
1650398100000|2022-04-19 19:55:00|3234.3||3234.3||3234.3||3234.3||0
1650434400000|2022-04-20 06:00:00|3233.8|3193.8|3233.8|3183.8|3233.8|3193.8|3233.3|3183.8|0
1650434700000|2022-04-20 06:05:00||3184.3||3184.3||3184.3||3184.3|0
1650437700000|2022-04-20 06:55:00|3232.8|3184.8|3217.8|3197.3|3232.8|3197.3|3217.8|3184.8|0
1650438000000|2022-04-20 07:00:00|3216.8|3184.8|3217.3|3184.3|3217.8|3198.3|3207.8|3183.8|0
1650438300000|2022-04-20 07:05:00|3215.8|3184.8|3213.3|3207.3|3216.8|3211.3|3203.8|3184.8|0
1650438600000|2022-04-20 07:10:00|3213.8|3207.8|3218.3|3213.3|3221.3|3216.3|3213.8|3207.8|0
1650438900000|2022-04-20 07:15:00|3218.8|3212.8|3226.3|3220.3|3226.8|3221.8|3218.3|3211.3|0
1650439200000|2022-04-20 07:20:00|3226.8|3220.8|3227.3|3221.3|3230.8|3224.3|3225.3|3217.8|0
1650439500000|2022-04-20 07:25:00|3227.8|3220.8|3229.3|3221.8|3229.8|3224.3|3226.3|3219.3|0
1650439800000|2022-04-20 07:30:00|3228.8|3222.3|3226.3|3219.8|3228.8|3224.8|3226.3|3218.3|0
1650440100000|2022-04-20 07:35:00|3225.8|3219.3|3224.3|3219.3|3225.8|3221.3|3224.3|3216.8|0
1650440400000|2022-04-20 07:40:00|3223.8|3218.8|3222.3|3215.8|3223.8|3218.8|3222.3|3215.3|0
1650440700000|2022-04-20 07:45:00|3221.3|3215.3|3212.3|3206.3|3221.3|3215.3|3212.3|3205.3|0
1650441000000|2022-04-20 07:50:00|3212.8|3206.8|3214.3|3209.3|3215.3|3210.3|3212.3|3206.8|0
1650441300000|2022-04-20 07:55:00|3213.3|3208.8|3213.3|3207.8|3213.8|3208.8|3213.3|3205.8|0
1650441600000|2022-04-20 08:00:00|3212.8|3207.3|3211.3|3205.8|3212.8|3207.3|3210.3|3203.3|0
1650441900000|2022-04-20 08:05:00|3211.8|3205.3|3212.3|3207.3|3212.3|3207.8|3211.3|3204.8|0
1650442200000|2022-04-20 08:10:00|3212.8|3206.8|3212.3|3206.3|3213.3|3208.8|3212.3|3205.3|0
1650442500000|2022-04-20 08:15:00|3212.8|3205.8|3217.3|3210.3|3217.3|3212.3|3212.8|3205.8|0
1650442800000|2022-04-20 08:20:00|3216.8|3210.8|3219.3|3213.3|3219.8|3214.3|3216.3|3210.8|5
1650443100000|2022-04-20 08:25:00|3218.8|3212.8|3217.3|3210.3|3218.8|3212.8|3217.3|3210.3|0
1650443400000|2022-04-20 08:30:00|3216.8|3210.8|3216.3|3211.3|3216.8|3211.3|3216.3|3209.3|0
1650443700000|2022-04-20 08:35:00|3216.8|3211.8|3218.8|3208.8|3220.8|3215.3|3216.8|3194.8|0
1650444000000|2022-04-20 08:40:00|3219.3|3208.3|3215.8|3210.3|3219.3|3210.8|3214.8|3206.8|0
1650444300000|2022-04-20 08:45:00|3216.3|3210.8|3217.8|3213.3|3217.8|3213.3|3216.3|3210.3|0
1650444600000|2022-04-20 08:50:00|3218.3|3212.8|3222.8|3213.3|3222.8|3215.3|3217.8|3204.8|0
1650444900000|2022-04-20 08:55:00|3222.3|3212.8|3227.3|3219.8|3227.8|3222.8|3222.3|3212.8|0
1650445200000|2022-04-20 09:00:00|3227.8|3220.3|3228.3|3222.3|3228.8|3224.3|3227.8|3220.3|0
1650445500000|2022-04-20 09:05:00|3228.8|3221.8|3227.8|3221.3|3229.8|3224.8|3227.8|3221.3|0
1650445800000|2022-04-20 09:10:00|3227.3|3221.8|3226.8|3220.8|3227.3|3222.3|3226.8|3220.3|0
1650446100000|2022-04-20 09:15:00|3225.8|3220.3|3233.8|3228.8|3233.8|3229.3|3225.8|3219.8|0
1650446400000|2022-04-20 09:20:00|3235.8|3229.3|3237.3|3232.8|3237.3|3232.8|3235.8|3229.3|2
1650446700000|2022-04-20 09:25:00|3237.8|3232.3|3238.8|3231.8|3239.3|3234.3|3237.8|3231.8|0
1650447000000|2022-04-20 09:30:00|3237.3|3231.3|3235.3|3230.8|3237.3|3231.8|3235.3|3228.8|0
1650447300000|2022-04-20 09:35:00|3235.8|3231.3|3236.3|3229.8|3236.3|3231.8|3235.3|3228.8|0
1650447600000|2022-04-20 09:40:00|3236.8|3230.3|3240.8|3235.8|3241.3|3236.8|3236.3|3230.3|0
1650447900000|2022-04-20 09:45:00|3241.3|3235.3|3241.8|3235.3|3244.3|3239.3|3241.3|3235.3|1
1650448200000|2022-04-20 09:50:00|3241.3|3234.8|3242.8|3236.3|3242.8|3237.8|3240.3|3233.8|0
1650448500000|2022-04-20 09:55:00|3241.8|3236.8|3243.8|3238.3|3244.3|3239.8|3240.3|3233.3|0
1650448800000|2022-04-20 10:00:00|3244.3|3238.8|3245.8|3239.8|3246.3|3241.3|3244.3|3237.8|0
1650449100000|2022-04-20 10:05:00|3246.3|3240.3|3247.3|3242.3|3247.3|3242.3|3246.3|3239.3|0
1650449400000|2022-04-20 10:10:00|3247.8|3242.8|3248.8|3242.8|3249.3|3244.3|3247.8|3242.8|0
1650449700000|2022-04-20 10:15:00|3248.3|3243.3|3248.3|3241.8|3248.3|3244.3|3248.3|3241.8|0
1650450000000|2022-04-20 10:20:00|3247.8|3241.3|3245.8|3239.8|3247.8|3241.3|3245.8|3239.3|0
1650450300000|2022-04-20 10:25:00|3248.3|3240.3|3248.3|3240.3|3248.8|3240.8|3247.8|3239.8|0
1650450600000|2022-04-20 10:30:00|3247.8|3240.8|3248.3|3242.8|3249.8|3243.8|3247.3|3240.8|0
1650450900000|2022-04-20 10:35:00|3248.8|3242.3|3250.8|3245.8|3251.3|3246.8|3248.8|3241.3|0
1650451200000|2022-04-20 10:40:00|3251.3|3246.3|3250.8|3244.8|3251.3|3246.3|3250.8|3244.3|0
1650451500000|2022-04-20 10:45:00|3251.3|3245.3|3249.8|3242.8|3251.3|3246.3|3249.8|3242.8|0
1650451800000|2022-04-20 10:50:00|3250.3|3243.3|3250.3|3245.3|3250.3|3245.8|3249.8|3243.3|0
1650452100000|2022-04-20 10:55:00|3249.8|3244.8|3251.3|3246.3|3251.3|3246.3|3249.8|3243.8|0
1650452400000|2022-04-20 11:00:00|3254.8|3226.8|3251.8|3246.8|3263.8|3246.8|3250.8|3226.8|0
1650452700000|2022-04-20 11:05:00|3252.3|3247.3|3251.8|3246.3|3252.3|3247.3|3251.8|3245.3|0
1650453000000|2022-04-20 11:10:00|3251.3|3245.8|3250.8|3245.8|3251.3|3246.3|3250.8|3244.3|0
1650453300000|2022-04-20 11:15:00|3251.3|3246.3|3255.8|3247.8|3255.8|3248.3|3250.8|3245.8|0
1650453600000|2022-04-20 11:20:00|3255.3|3247.3|3255.8|3248.3|3255.8|3248.3|3253.8|3245.8|0
1650453900000|2022-04-20 11:25:00|3256.3|3248.8|3256.8|3251.8|3258.8|3251.8|3256.3|3247.8|0
1650454200000|2022-04-20 11:30:00|3257.3|3251.3|3259.3|3252.3|3259.8|3254.8|3257.3|3251.3|0
1650454500000|2022-04-20 11:35:00|3258.3|3251.8|3257.3|3252.3|3258.3|3252.3|3257.3|3250.3|0
1650454800000|2022-04-20 11:40:00|3256.8|3251.8|3256.8|3250.8|3256.8|3252.8|3256.8|3250.8|0
1650455100000|2022-04-20 11:45:00|3257.3|3251.3|3256.8|3251.8|3257.3|3252.8|3256.8|3251.3|0
1650455400000|2022-04-20 11:50:00|3257.3|3252.3|3260.3|3254.8|3263.3|3258.3|3257.3|3252.3|2
1650455700000|2022-04-20 11:55:00|3260.8|3255.3|3263.3|3258.3|3263.3|3258.8|3260.8|3254.8|0
1650456000000|2022-04-20 12:00:00|3262.8|3257.8|3262.8|3257.8|3263.3|3258.8|3262.8|3257.3|0
1650456300000|2022-04-20 12:05:00|3263.3|3258.3|3261.8|3256.3|3263.3|3258.3|3261.8|3255.3|0
1650456600000|2022-04-20 12:10:00|3262.3|3255.8|3260.8|3253.8|3262.8|3257.8|3260.8|3253.8|0
1650456900000|2022-04-20 12:15:00|3259.8|3254.3|3256.3|3251.3|3259.8|3254.3|3256.3|3250.3|4
1650457200000|2022-04-20 12:20:00|3256.8|3250.8|3256.8|3251.3|3257.3|3252.8|3256.8|3250.8|0
1650457500000|2022-04-20 12:25:00|3257.3|3250.8|3259.8|3254.3|3259.8|3254.8|3257.3|3250.8|0
1650457800000|2022-04-20 12:30:00|3258.8|3253.8|3259.8|3253.8|3259.8|3254.8|3258.8|3252.8|0
1650458100000|2022-04-20 12:35:00|3260.3|3254.3|3261.3|3255.8|3261.3|3255.8|3260.3|3253.8|0
1650458400000|2022-04-20 12:40:00|3260.8|3256.3|3260.8|3255.8|3261.3|3256.3|3260.8|3255.3|0
1650458700000|2022-04-20 12:45:00|3261.3|3255.3|3260.8|3254.3|3261.3|3255.8|3260.8|3254.3|0
1650459000000|2022-04-20 12:50:00|3260.3|3253.8|3258.8|3252.8|3260.3|3255.3|3258.8|3251.3|0
1650459300000|2022-04-20 12:55:00|3259.3|3252.3|3259.3|3254.8|3259.3|3255.3|3259.3|3252.3|0
1650459600000|2022-04-20 13:00:00|3258.8|3255.3|3255.8|3249.8|3258.8|3255.3|3255.8|3249.3|0
1650459900000|2022-04-20 13:05:00|3256.3|3250.3|3254.8|3247.8|3256.3|3252.3|3254.8|3247.8|0
1650460200000|2022-04-20 13:10:00|3254.3|3247.3|3251.8|3246.8|3254.3|3247.3|3251.8|3245.8|0
1650460500000|2022-04-20 13:15:00|3251.3|3247.3|3250.8|3245.3|3251.3|3247.3|3250.8|3244.8|0
1650460800000|2022-04-20 13:20:00|3250.3|3244.8|3248.8|3243.8|3250.3|3244.8|3248.8|3242.3|0
1650461100000|2022-04-20 13:25:00||3243.3||3242.3||3243.3||3241.8|0
1650461400000|2022-04-20 13:30:00|3247.3|3241.8|3237.3|3231.3|3247.3|3241.8|3237.3|3229.8|0
1650461700000|2022-04-20 13:35:00|3237.8|3231.8|3242.3|3234.8|3242.3|3237.8|3237.8|3230.8|0
1650462000000|2022-04-20 13:40:00|3241.8|3235.3|3241.3|3236.3|3241.8|3236.3|3239.3|3232.3|0
1650462300000|2022-04-20 13:45:00|3241.8|3235.8|3242.3|3236.8|3243.3|3238.3|3241.8|3235.3|0
1650462600000|2022-04-20 13:50:00|3242.8|3237.3|3240.8|3235.8|3243.3|3238.3|3239.3|3232.8|0
1650462900000|2022-04-20 13:55:00|3240.3|3236.3|3241.8|3231.8|3241.8|3236.3|3239.3|3231.8|2
1650463200000|2022-04-20 14:00:00|3242.3|3232.3|3241.3|3235.3|3243.8|3236.3|3239.3|3232.3|0
1650463500000|2022-04-20 14:05:00|3241.8|3235.8|3242.3|3237.3|3242.8|3238.3|3239.3|3233.3|0
1650463800000|2022-04-20 14:10:00|3242.8|3237.8|3246.3|3240.8|3247.8|3242.8|3242.3|3237.3|0
1650464100000|2022-04-20 14:15:00|3246.8|3240.3|3249.3|3242.3|3250.8|3245.8|3246.3|3240.3|0
1650464400000|2022-04-20 14:20:00|3248.8|3242.8|3245.3|3239.8|3250.8|3245.8|3245.3|3238.8|0
1650464700000|2022-04-20 14:25:00|3245.8|3239.3|3248.3|3242.8|3248.3|3243.3|3245.8|3239.3|6
1650465000000|2022-04-20 14:30:00|3248.8|3243.3|3252.8|3246.8|3253.3|3248.3|3248.3|3240.8|0
1650465300000|2022-04-20 14:35:00|3252.3|3247.3|3254.3|3248.3|3254.8|3250.3|3251.8|3245.3|0
1650465600000|2022-04-20 14:40:00||3248.8||3248.8||3250.8||3247.3|10
1650465900000|2022-04-20 14:45:00|3253.8|3248.3|3250.8|3245.3|3253.8|3248.8|3250.8|3244.8|0
1650466200000|2022-04-20 14:50:00|3251.3|3245.8|3252.3|3246.3|3252.3|3247.3|3250.8|3245.8|0
1650466500000|2022-04-20 14:55:00|3251.8|3246.8|3251.3|3245.8|3251.8|3247.3|3251.3|3244.8|7
1650466800000|2022-04-20 15:00:00|3250.3|3246.3|3249.3|3242.3|3250.3|3246.3|3249.3|3242.3|0
1650467100000|2022-04-20 15:05:00|3248.3|3241.8|3248.3|3241.8|3248.3|3242.8|3248.3|3241.3|0
1650467400000|2022-04-20 15:10:00|3247.8|3241.3|3247.3|3242.3|3247.8|3243.3|3247.3|3241.3|0
1650467700000|2022-04-20 15:15:00|3247.8|3242.8|3247.3|3241.8|3247.8|3242.8|3247.3|3241.3|0
1650468000000|2022-04-20 15:20:00|3247.8|3241.3|3247.3|3242.8|3247.8|3242.8|3247.3|3241.3|0
1650468300000|2022-04-20 15:25:00|3247.8|3242.3|3251.8|3244.8|3251.8|3245.3|3247.8|3241.8|4
1650468600000|2022-04-20 15:30:00|3253.3|3244.3|3254.8|3244.8|3262.8|3250.3|3251.8|3242.3|0
1650468900000|2022-04-20 15:35:00|3260.3|3242.8|3259.8|3244.8|3263.3|3247.3|3257.3|3242.8|0
1650469200000|2022-04-20 15:40:00|3263.3|3244.3|3258.8|3244.3|3263.3|3247.8|3258.8|3243.3|0
1650469500000|2022-04-20 15:45:00|3263.3|3244.8|3259.8|3243.3|3263.3|3247.8|3258.3|3237.8|0
1650469800000|2022-04-20 15:50:00|3263.3|3242.3|3256.3|3240.8|3263.3|3244.3|3256.3|3240.8|0
1650470100000|2022-04-20 15:55:00|3263.3|3242.8|3258.8|3242.3|3263.3|3244.8|3256.3|3240.8|0
1650470400000|2022-04-20 16:00:00|3263.3|3242.8|3259.3|3242.3|3263.3|3244.3|3258.8|3240.8|0
1650470700000|2022-04-20 16:05:00|3263.3|3242.8|3257.8|3239.3|3263.3|3246.3|3254.8|3229.3|0
1650471000000|2022-04-20 16:10:00|3263.3|3240.3|3252.8|3237.3|3263.3|3240.3|3251.8|3237.3|0
1650471300000|2022-04-20 16:15:00|3263.3||3253.8||3263.3||3251.3||0
1650471600000|2022-04-20 16:20:00|3263.3|3239.8|3251.8|3238.3|3263.3|3239.8|3251.8|3238.3|0
1650471900000|2022-04-20 16:25:00|3263.3|3241.3|3254.3|3239.8|3263.3|3241.3|3253.3|3239.8|0
1650472200000|2022-04-20 16:30:00|3263.3|3240.3|3258.8|3242.3|3263.3|3243.3|3254.3|3240.3|0
1650472500000|2022-04-20 16:35:00|3263.3|3242.8|3259.3|3245.8|3263.3|3245.8|3258.3|3242.8|0
1650472800000|2022-04-20 16:40:00|3263.3|3244.3|3258.8|3242.3|3263.3|3244.3|3256.8|3242.3|0
1650473100000|2022-04-20 16:45:00|3263.3|3203.3|3263.8|3242.3|3263.8|3242.3|3258.8|3203.3|0
1650473400000|2022-04-20 16:50:00||3242.8||3243.3||3243.3||3203.3|0
1650473700000|2022-04-20 16:55:00||3236.8||3229.3||3236.8||3229.3|0
1650474000000|2022-04-20 17:00:00||3203.3||3229.8||3229.8||3203.3|0
1650474300000|2022-04-20 17:05:00||3217.8||3230.8||3230.8||3217.8|0
1650474600000|2022-04-20 17:10:00||3223.8||3231.8||3231.8||3203.3|0
1650475200000|2022-04-20 17:20:00||3203.3||3232.3||3232.3||3203.3|0
1650475800000|2022-04-20 17:30:00||3200.3||3232.8||3232.8||3200.3|0
1650476400000|2022-04-20 17:40:00||3225.8||3233.8||3233.8||3201.8|0
1650476700000|2022-04-20 17:45:00||3203.3||3234.3||3234.3||3203.3|0
1650478200000|2022-04-20 18:10:00||3227.3||3234.8||3234.8||3227.3|0
1650478500000|2022-04-20 18:15:00||3227.8||3235.3||3235.3||3227.8|0
1650479400000|2022-04-20 18:30:00||3192.3||3235.3||3235.3||3192.3|0
1650479700000|2022-04-20 18:35:00||3228.8||3229.3||3229.3||3228.8|0
1650480000000|2022-04-20 18:40:00||3222.3||3229.8||3229.8||3222.3|0
1650480600000|2022-04-20 18:50:00||3184.3||3230.3||3230.3||3184.3|0
1650481200000|2022-04-20 19:00:00||3230.8||3234.8||3234.8||3230.8|0
1650481500000|2022-04-20 19:05:00||3184.3||3232.3||3233.8||3184.3|0
1650481800000|2022-04-20 19:10:00||3192.3||3235.8||3235.8||3192.3|0
1650482100000|2022-04-20 19:15:00||3229.3||3235.8||3235.8||3229.3|0
1650482400000|2022-04-20 19:20:00||3229.3||3235.8||3235.8||3229.3|0
1650482700000|2022-04-20 19:25:00||3236.3||3236.8||3236.8||3236.3|0
1650483600000|2022-04-20 19:40:00||3194.8||3236.8||3236.8||3194.8|0
1650483900000|2022-04-20 19:45:00||3237.3||3214.8||3239.3||3214.8|0
1650484200000|2022-04-20 19:50:00||3196.8||3215.8||3215.8||3196.8|0
1650484500000|2022-04-20 19:55:00|3264.3|3208.8|3264.3|3183.8|3264.3|3217.3|3264.3|3183.8|0
1650520800000|2022-04-21 06:00:00|3264.3|3234.8|3264.3|3228.3|3264.3|3234.8|3264.3|3183.8|0
1650521100000|2022-04-21 06:05:00|3356.8||3356.8||3356.8||3356.8||0
1650521700000|2022-04-21 06:15:00|3356.3|3230.3|3279.3|3233.3|3356.3|3233.3|3279.3|3230.3|0
1650522600000|2022-04-21 06:30:00|3278.8|3233.8|3273.3|3235.8|3278.8|3241.8|3273.3|3233.8|0
1650522900000|2022-04-21 06:35:00|3272.8|3236.3|3272.8|3240.3|3272.8|3241.3|3272.3|3236.3|0
1650523200000|2022-04-21 06:40:00|3272.3|3239.8|3272.3|3240.3|3272.8|3240.8|3271.8|3239.8|0
1650523500000|2022-04-21 06:45:00|3272.8|3239.8|3273.8|3240.3|3277.3|3240.3|3272.8|3239.8|0
1650523800000|2022-04-21 06:50:00|3276.8|3239.8|3276.8|3240.3|3276.8|3240.8|3276.8|3239.8|0
1650524100000|2022-04-21 06:55:00|3279.8|3240.8|3278.8|3243.8|3279.8|3243.8|3278.3|3239.8|0
1650524400000|2022-04-21 07:00:00|3278.3|3244.3|3266.8|3252.8|3278.3|3257.3|3265.8|3244.3|0
1650524700000|2022-04-21 07:05:00|3266.3|3253.3|3262.8|3257.8|3266.8|3260.3|3256.3|3246.8|1
1650525000000|2022-04-21 07:10:00|3263.3|3257.3|3265.8|3260.3|3266.3|3261.3|3263.3|3255.8|0
1650525300000|2022-04-21 07:15:00|3266.3|3261.3|3267.8|3262.3|3271.3|3266.3|3266.3|3260.3|1
1650525600000|2022-04-21 07:20:00|3266.3|3261.8|3264.3|3259.3|3266.3|3261.8|3260.3|3252.8|0
1650525900000|2022-04-21 07:25:00|3263.8|3259.8|3268.8|3263.3|3268.8|3263.3|3263.3|3255.8|0
1650526200000|2022-04-21 07:30:00|3269.3|3262.8|3265.8|3260.3|3269.3|3264.3|3265.8|3258.8|0
1650526500000|2022-04-21 07:35:00|3266.3|3260.8|3274.8|3267.8|3275.3|3269.8|3265.8|3260.3|0
1650526800000|2022-04-21 07:40:00|3274.3|3268.3|3270.8|3265.3|3274.3|3269.8|3270.3|3262.8|0
1650527100000|2022-04-21 07:45:00|3271.3|3265.8|3271.8|3266.8|3271.8|3266.8|3270.8|3264.3|0
1650527400000|2022-04-21 07:50:00|3272.3|3266.3|3280.3|3274.8|3280.8|3275.3|3271.8|3266.3|0
1650527700000|2022-04-21 07:55:00|3280.8|3274.3|3292.3|3286.3|3292.8|3287.8|3280.8|3274.3|0
1650528000000|2022-04-21 08:00:00|3291.8|3286.8|3292.3|3284.8|3292.3|3287.3|3288.8|3282.3|0
1650528300000|2022-04-21 08:05:00|3292.8|3285.3|3293.3|3287.8|3293.8|3289.3|3292.8|3284.8|0
1650528600000|2022-04-21 08:10:00|3293.8|3288.3|3296.3|3290.8|3296.8|3291.8|3293.8|3286.3|0
1650528900000|2022-04-21 08:15:00|3296.8|3291.3|3298.3|3292.8|3299.8|3294.8|3296.8|3290.8|0
1650529200000|2022-04-21 08:20:00|3297.8|3293.3|3293.3|3285.8|3297.8|3293.8|3293.3|3285.8|0
1650529500000|2022-04-21 08:25:00|3293.8|3286.3|3293.3|3288.8|3293.8|3288.8|3291.8|3285.8|36
1650529800000|2022-04-21 08:30:00|3292.8|3288.3|3292.3|3286.3|3292.8|3288.3|3292.3|3285.8|0
1650530100000|2022-04-21 08:35:00|3291.8|3286.8|3291.8|3285.8|3291.8|3286.8|3290.3|3283.8|0
1650530400000|2022-04-21 08:40:00|3292.3|3286.3|3295.3|3288.8|3295.8|3289.8|3292.3|3286.3|0
1650530700000|2022-04-21 08:45:00|3294.8|3287.8|3293.3|3286.8|3294.8|3287.8|3292.3|3285.8|0
1650531000000|2022-04-21 08:50:00|3293.8|3287.3|3294.3|3288.3|3294.8|3289.8|3293.3|3287.3|0
1650531300000|2022-04-21 08:55:00|3293.8|3287.8|3293.3|3288.3|3293.8|3288.3|3292.3|3285.3|1
1650531600000|2022-04-21 09:00:00|3293.8|3288.8|3294.3|3288.8|3296.8|3291.8|3293.8|3287.8|0
1650531900000|2022-04-21 09:05:00|3293.8|3288.3|3293.3|3286.8|3293.8|3288.3|3293.3|3286.8|0
1650532200000|2022-04-21 09:10:00|3292.8|3286.3|3288.8|3283.3|3292.8|3286.3|3288.8|3282.8|0
1650532500000|2022-04-21 09:15:00|3288.3|3282.8|3288.8|3282.3|3289.3|3284.3|3287.8|3281.3|0
1650532800000|2022-04-21 09:20:00|3289.3|3282.8|3295.3|3289.8|3295.8|3290.3|3289.3|3282.8|0
1650533100000|2022-04-21 09:25:00|3295.8|3290.3|3295.3|3290.8|3295.8|3290.8|3295.3|3288.8|0
1650533400000|2022-04-21 09:30:00||3290.3||3288.3||3290.3||3288.3|0
1650533700000|2022-04-21 09:35:00|3294.8|3287.8|3291.8|3288.8|3294.8|3288.8|3291.8|3285.3|3
1650534000000|2022-04-21 09:40:00|3292.3|3286.8|3289.8|3284.8|3292.8|3287.8|3289.8|3284.8|12
1650534300000|2022-04-21 09:45:00|3290.3|3285.3|3290.3|3284.8|3290.8|3285.3|3289.8|3284.3|0
1650534600000|2022-04-21 09:50:00|3289.8|3284.3|3286.8|3281.3|3289.8|3284.3|3286.8|3280.8|0
1650534900000|2022-04-21 09:55:00|3287.3|3281.8|3288.3|3281.8|3288.8|3282.3|3287.3|3281.8|0
1650535200000|2022-04-21 10:00:00|3287.8|3281.3|3286.3|3281.3|3287.8|3281.3|3286.3|3281.3|0
1650535500000|2022-04-21 10:05:00|3286.8|3281.8|3287.3|3281.3|3287.8|3282.3|3286.8|3281.3|0
1650535800000|2022-04-21 10:10:00|3287.8|3281.8|3288.3|3283.3|3288.3|3283.3|3287.3|3281.8|0
1650536100000|2022-04-21 10:15:00|3287.8|3282.8|3288.3|3282.3|3288.3|3282.8|3287.3|3282.3|0
1650536400000|2022-04-21 10:20:00|3287.8|3282.8|3290.3|3284.3|3290.3|3284.3|3287.3|3282.3|0
1650536700000|2022-04-21 10:25:00|3290.8|3284.8|3299.8|3294.3|3300.3|3294.3|3290.8|3284.8|0
1650537000000|2022-04-21 10:30:00|3299.3|3293.8|3295.3|3289.3|3299.3|3293.8|3294.8|3289.3|0
1650537300000|2022-04-21 10:35:00|3294.8|3288.8|3296.3|3291.3|3296.3|3291.3|3293.8|3287.8|0
1650537600000|2022-04-21 10:40:00|3296.8|3291.8|3300.8|3295.3|3300.8|3295.3|3296.8|3291.8|0
1650537900000|2022-04-21 10:45:00|3300.3|3295.8|3300.8|3295.8|3301.3|3296.3|3300.3|3295.8|0
1650538200000|2022-04-21 10:50:00|3301.3|3296.3|3303.3|3298.3|3303.3|3298.3|3301.3|3295.3|0
1650538500000|2022-04-21 10:55:00|3302.8|3297.8|3303.8|3298.3|3303.8|3298.3|3302.8|3296.8|0
1650538800000|2022-04-21 11:00:00|3305.3|3298.8|3300.8|3295.8|3305.3|3298.8|3299.3|3276.8|0
1650539100000|2022-04-21 11:05:00|3301.3|3296.3|3302.8|3296.8|3303.3|3297.8|3301.3|3296.3|0
1650539400000|2022-04-21 11:10:00|3302.3|3296.3|3300.3|3295.3|3302.3|3296.3|3299.8|3294.8|0
1650539700000|2022-04-21 11:15:00|3300.8|3295.8|3304.8|3298.8|3304.8|3298.8|3300.8|3295.8|0
1650540000000|2022-04-21 11:20:00|3304.3|3298.3|3303.8|3298.8|3305.3|3299.8|3303.8|3298.3|0
1650540300000|2022-04-21 11:25:00|3304.3|3298.3|3303.3|3298.3|3304.8|3298.3|3303.3|3298.3|0
1650540600000|2022-04-21 11:30:00|3303.8|3297.8|3303.3|3297.8|3303.8|3297.8|3303.3|3297.8|0
1650540900000|2022-04-21 11:35:00|3302.8|3297.3|3301.8|3295.8|3302.8|3297.8|3301.8|3295.8|0
1650541200000|2022-04-21 11:40:00|3300.8|3295.3|3300.8|3294.3|3301.3|3295.8|3300.3|3294.3|0
1650541500000|2022-04-21 11:45:00|3300.3|3293.8|3299.3|3293.3|3300.3|3293.8|3299.3|3292.8|3
1650541800000|2022-04-21 11:50:00||3293.8||3293.3||3294.3||3292.8|0
1650542100000|2022-04-21 11:55:00|3298.8|3292.8|3298.8|3293.8|3298.8|3293.8|3298.3|3292.3|0
1650542400000|2022-04-21 12:00:00|3298.3|3293.3|3297.3|3292.3|3298.8|3293.3|3297.3|3292.3|0
1650542700000|2022-04-21 12:05:00|3296.8|3291.8|3296.3|3291.8|3296.8|3291.8|3296.3|3290.3|0
1650543000000|2022-04-21 12:10:00|3295.8|3291.3|3292.3|3286.8|3295.8|3291.3|3292.3|3286.8|0
1650543300000|2022-04-21 12:15:00|3291.8|3286.3|3288.8|3283.3|3291.8|3286.3|3288.8|3283.3|1
1650543600000|2022-04-21 12:20:00|3289.3|3283.8|3289.8|3283.8|3290.3|3284.8|3288.8|3283.8|0
1650543900000|2022-04-21 12:25:00|3290.3|3284.3|3292.3|3281.8|3292.3|3284.8|3289.8|3281.8|0
1650544200000|2022-04-21 12:30:00|3291.8|3282.3|3288.8|3283.8|3291.8|3285.8|3288.8|3281.8|0
1650544500000|2022-04-21 12:35:00|3289.3|3284.3|3291.8|3286.8|3291.8|3286.8|3289.3|3284.3|0
1650544800000|2022-04-21 12:40:00|3292.3|3287.3|3293.3|3287.3|3293.3|3287.8|3292.3|3287.3|0
1650545100000|2022-04-21 12:45:00||3287.8||3286.8||3287.8||3286.8|0
1650545400000|2022-04-21 12:50:00|3293.8|3287.3|3294.8|3288.3|3294.8|3289.8|3293.8|3287.3|0
1650545700000|2022-04-21 12:55:00|3293.3|3287.8|3292.8|3289.8|3293.3|3289.8|3292.3|3286.3|8
1650546000000|2022-04-21 13:00:00|3293.3|3289.3|3293.8|3290.8|3294.3|3291.8|3292.8|3289.3|46
1650546300000|2022-04-21 13:05:00|3294.3|3291.3|3291.8|3287.8|3294.8|3291.3|3291.8|3287.3|11
1650546600000|2022-04-21 13:10:00|3292.3|3287.3|3290.3|3285.8|3293.3|3287.3|3289.8|3285.8|0
1650546900000|2022-04-21 13:15:00|3289.8|3285.3|3288.3|3283.3|3289.8|3285.3|3287.8|3283.3|0
1650547200000|2022-04-21 13:20:00|3287.8|3282.8|3284.8|3280.3|3287.8|3282.8|3284.8|3280.3|0
1650547500000|2022-04-21 13:25:00|3283.3|3277.8|3284.3|3278.3|3284.8|3278.3|3282.8|3277.8|4
1650547800000|2022-04-21 13:30:00|3284.8|3279.3|3291.8|3285.3|3293.3|3285.3|3283.3|3279.3|0
1650548100000|2022-04-21 13:35:00|3292.3|3284.8|3290.8|3285.3|3292.8|3285.3|3289.8|3284.8|0
1650548400000|2022-04-21 13:40:00|3291.3|3284.8|3288.8|3283.3|3292.3|3285.3|3287.8|3282.8|22
1650548700000|2022-04-21 13:45:00|3289.3|3282.8|3285.3|3279.3|3289.3|3282.8|3284.3|3279.3|0
1650549000000|2022-04-21 13:50:00|3285.8|3278.8|3280.3|3275.3|3285.8|3279.3|3280.3|3275.3|19
1650549300000|2022-04-21 13:55:00|3280.8|3274.8|3278.3|3273.3|3280.8|3274.8|3277.8|3272.8|0
1650549600000|2022-04-21 14:00:00|3277.8|3272.8|3276.8|3272.3|3279.3|3272.8|3276.8|3271.8|0
1650549900000|2022-04-21 14:05:00|3276.3|3271.8|3271.8|3267.3|3276.3|3271.8|3271.8|3266.8|19
1650550200000|2022-04-21 14:10:00|3271.3|3266.8|3269.8|3264.3|3274.8|3267.8|3268.3|3263.8|1
1650550500000|2022-04-21 14:15:00|3269.3|3263.8|3269.8|3264.3|3271.8|3264.3|3267.3|3262.8|0
1650550800000|2022-04-21 14:20:00|3269.3|3263.8|3267.8|3262.3|3269.3|3263.8|3265.3|3259.8|0
1650551100000|2022-04-21 14:25:00|3267.3|3261.8|3272.8|3266.3|3272.8|3266.3|3266.8|3261.8|0
1650551400000|2022-04-21 14:30:00|3273.3|3267.3|3274.8|3269.3|3275.8|3269.3|3273.3|3267.3|0
1650551700000|2022-04-21 14:35:00|3275.3|3269.8|3273.3|3267.3|3276.8|3270.3|3271.3|3266.3|0
1650552000000|2022-04-21 14:40:00|3272.8|3266.8|3270.8|3264.3|3273.3|3266.8|3268.8|3263.8|0
1650552300000|2022-04-21 14:45:00|3270.3|3263.8|3265.8|3257.8|3277.3|3263.8|3265.3|3256.3|0
1650552600000|2022-04-21 14:50:00|3265.3|3256.8|3265.3|3258.8|3266.8|3258.8|3263.3|3256.8|0
1650552900000|2022-04-21 14:55:00|3265.8|3259.3|3268.3|3262.3|3268.8|3262.3|3264.8|3259.3|10
1650553200000|2022-04-21 15:00:00|3267.8|3261.8|3271.3|3265.3|3271.3|3265.3|3267.3|3261.8|0
1650553500000|2022-04-21 15:05:00|3270.8|3264.8|3270.3|3264.8|3270.8|3264.8|3268.8|3263.3|0
1650553800000|2022-04-21 15:10:00|3270.8|3265.3|3272.8|3266.8|3273.3|3266.8|3270.8|3265.3|0
1650554100000|2022-04-21 15:15:00|3273.3|3267.3|3272.3|3268.3|3273.8|3268.3|3272.3|3267.3|0
1650554400000|2022-04-21 15:20:00|3271.8|3268.8|3269.3|3263.3|3271.8|3268.8|3266.8|3262.3|1
1650554700000|2022-04-21 15:25:00|3269.8|3263.8|3273.8|3268.8|3274.3|3268.8|3269.8|3263.8|0
1650555000000|2022-04-21 15:30:00|3274.3|3270.3|3271.8|3258.8|3282.8|3270.3|3271.8|3255.8|1
1650555300000|2022-04-21 15:35:00|3281.3|3255.8|3274.3|3257.8|3281.3|3260.3|3272.8|3254.3|0
1650555600000|2022-04-21 15:40:00||3254.8||3250.8||3257.3||3248.3|0
1650555900000|2022-04-21 15:45:00||3246.8||3246.3||3250.8||3246.3|0
1650557100000|2022-04-21 16:05:00||3245.8||3245.8||3245.8||3245.8|0
1650557400000|2022-04-21 16:10:00|3273.8||3257.8||3276.8||3256.8||0
1650557700000|2022-04-21 16:15:00|3257.3||3267.8||3268.8||3256.3||0
1650558300000|2022-04-21 16:25:00|3296.8||3273.8||3296.8||3273.8||0
1650558600000|2022-04-21 16:30:00|3280.3||3273.3||3280.3||3273.3||0
1650559200000|2022-04-21 16:40:00|3272.8||3271.8||3296.8||3271.8||0
1650559500000|2022-04-21 16:45:00|3278.8||3270.3||3278.8||3270.3||0
1650559800000|2022-04-21 16:50:00|3296.8||3269.8||3296.8||3269.8||0
1650560400000|2022-04-21 17:00:00|3296.8|3205.3|3273.8|3205.3|3296.8|3205.3|3273.8|3205.3|1
1650560700000|2022-04-21 17:05:00||3202.3||3205.8||3205.8||3202.3|0
1650561300000|2022-04-21 17:15:00||3203.8||3183.3||3206.3||3183.3|0
1650561600000|2022-04-21 17:20:00||3192.3||3193.8||3193.8||3192.3|0
1650562200000|2022-04-21 17:30:00||3195.8||3236.8||3237.3||3195.8|0
1650562500000|2022-04-21 17:35:00||3233.8||3229.8||3235.8||3229.8|0
1650564000000|2022-04-21 18:00:00||3227.8||3228.8||3230.3||3226.3|0
1650564300000|2022-04-21 18:05:00||3224.8||3226.8||3228.3||3224.8|0
1650564600000|2022-04-21 18:10:00||3224.8||3225.3||3227.3||3224.8|0
1650564900000|2022-04-21 18:15:00||3223.3||3225.3||3225.3||3221.8|0
1650565200000|2022-04-21 18:20:00||3223.3||3225.8||3225.8||3223.3|0
1650565500000|2022-04-21 18:25:00||3223.3||3223.8||3227.8||3223.3|0
1650565800000|2022-04-21 18:30:00||3220.3||3224.3||3224.3||3220.3|0
1650566100000|2022-04-21 18:35:00||3221.8||3233.8||3238.8||3221.8|0
1650566400000|2022-04-21 18:40:00||3233.3||3233.3||3233.8||3233.3|0
1650567300000|2022-04-21 18:55:00|3249.3||3249.3||3249.3||3249.3||1
1650567600000|2022-04-21 19:00:00|3248.3||3247.8||3273.8||3247.8||2
1650567900000|2022-04-21 19:05:00|3254.3|3216.8|3254.3|3223.8|3254.3|3223.8|3254.3|3216.8|0
1650568200000|2022-04-21 19:10:00|3261.3|3223.3|3253.8|3223.8|3261.3|3223.8|3253.8|3223.3|0
1650568500000|2022-04-21 19:15:00|3260.8|3223.3|3253.3|3223.8|3260.8|3223.8|3253.3|3223.3|0
1650568800000|2022-04-21 19:20:00|3273.8||3252.8||3273.8||3252.8||0
1650569100000|2022-04-21 19:25:00|3259.8||3259.3||3259.8||3259.3||0
1650569700000|2022-04-21 19:35:00||3223.3||3223.8||3223.8||3223.3|0
1650570300000|2022-04-21 19:45:00|3258.8|3223.3|3265.3|3223.3|3265.8|3223.8|3258.8|3223.3|0
1650570600000|2022-04-21 19:50:00|3264.8|3223.8|3263.8|3223.3|3271.8|3223.8|3263.8|3223.3|0
1650570900000|2022-04-21 19:55:00|3273.8|3223.8|3263.3|3223.3|3273.8|3223.8|3263.3|3223.3|0
1650607200000|2022-04-22 06:00:00|3250.8|3204.3|3273.8|3183.8|3273.8|3204.3|3246.3|3183.8|0
1650607500000|2022-04-22 06:05:00||3184.3||3184.8||3184.8||3184.3|0
1650609000000|2022-04-22 06:30:00|3262.3|3198.8|3246.3|3216.3|3262.3|3216.3|3245.8|3198.8|0
1650609300000|2022-04-22 06:35:00|3262.8|3213.8|3262.8|3218.8|3262.8|3218.8|3262.8|3213.8|0
1650609600000|2022-04-22 06:40:00||3218.3||3215.3||3218.8||3215.3|0
1650609900000|2022-04-22 06:45:00||3215.8||3217.3||3218.3||3215.3|0
1650610200000|2022-04-22 06:50:00|3265.3|3216.8|3255.8|3205.3|3273.8|3216.8|3254.8|3184.8|0
1650610500000|2022-04-22 06:55:00|3273.3|3203.3|3230.8|3219.3|3273.3|3219.3|3230.8|3201.8|0
1650610800000|2022-04-22 07:00:00|3249.3|3218.8|3229.8|3224.8|3249.3|3226.8|3225.3|3207.3|0
1650611100000|2022-04-22 07:05:00|3229.3|3224.3|3229.3|3224.8|3240.3|3235.3|3225.8|3220.3|0
1650611400000|2022-04-22 07:10:00|3229.8|3225.8|3234.8|3229.8|3239.3|3234.8|3227.3|3223.3|0
1650611700000|2022-04-22 07:15:00|3236.3|3230.3|3233.8|3227.3|3237.8|3233.3|3230.8|3226.8|19
1650612000000|2022-04-22 07:20:00|3232.8|3226.8|3220.8|3215.3|3232.8|3226.8|3219.3|3214.8|23
1650612300000|2022-04-22 07:25:00|3221.3|3214.3|3213.3|3208.3|3221.3|3214.3|3213.3|3208.3|10
1650612600000|2022-04-22 07:30:00|3212.8|3207.8|3211.3|3205.3|3216.8|3209.3|3209.3|3204.8|0
1650612900000|2022-04-22 07:35:00|3210.8|3204.8|3209.8|3204.3|3216.8|3209.3|3208.8|3203.8|0
1650613200000|2022-04-22 07:40:00|3209.3|3204.8|3212.8|3207.3|3214.3|3207.3|3209.3|3204.8|0
1650613500000|2022-04-22 07:45:00|3212.3|3206.8|3209.3|3199.8|3216.8|3206.8|3208.3|3199.3|0
1650613800000|2022-04-22 07:50:00|3209.8|3200.3|3216.3|3209.8|3228.3|3209.8|3209.3|3188.3|0
1650614100000|2022-04-22 07:55:00|3216.8|3210.3|3222.3|3215.3|3223.3|3215.3|3215.8|3210.3|0
1650614400000|2022-04-22 08:00:00|3221.8|3214.8|3220.3|3215.3|3222.8|3216.3|3219.3|3214.8|0
1650614700000|2022-04-22 08:05:00|3219.8|3214.8|3216.8|3210.8|3219.8|3215.3|3215.3|3210.3|0
1650615000000|2022-04-22 08:10:00|3216.3||3217.8||3218.3||3215.3||0
1650615300000|2022-04-22 08:15:00|3217.3|3212.3|3220.3|3214.3|3221.3|3214.3|3216.8|3212.3|0
1650615600000|2022-04-22 08:20:00|3219.8|3214.8|3229.3|3223.3|3230.3|3223.3|3219.8|3214.8|0
1650615900000|2022-04-22 08:25:00|3229.8|3221.8|3230.3|3224.3|3231.8|3225.3|3229.3|3221.8|17
1650616200000|2022-04-22 08:30:00|3229.8|3223.8|3227.3|3222.3|3230.8|3223.8|3227.3|3222.3|0
1650616500000|2022-04-22 08:35:00|3227.8|3221.8|3223.8|3218.3|3228.3|3221.8|3222.8|3217.8|0
1650616800000|2022-04-22 08:40:00|3222.8|3217.8|3221.8|3216.3|3222.8|3217.8|3220.8|3215.8|0
1650617100000|2022-04-22 08:45:00|3222.3|3216.8|3223.8|3218.3|3224.3|3218.3|3222.3|3216.8|0
1650617400000|2022-04-22 08:50:00|3222.8|3217.8|3217.3|3212.3|3222.8|3217.8|3217.3|3212.3|0
1650617700000|2022-04-22 08:55:00|3216.8|3211.8|3216.8|3211.3|3219.3|3212.3|3215.8|3210.8|0
1650618000000|2022-04-22 09:00:00|3217.3|3211.8|3220.3|3213.8|3220.3|3213.8|3216.8|3211.8|0
1650618300000|2022-04-22 09:05:00|3220.8|3214.3|3220.8|3215.3|3224.8|3218.3|3220.8|3214.3|0
1650618600000|2022-04-22 09:10:00|3221.3||3222.3||3222.3||3221.3||0
1650618900000|2022-04-22 09:15:00|3222.8|3215.8|3221.3|3215.3|3222.8|3216.8|3220.8|3215.3|0
1650619200000|2022-04-22 09:20:00|3221.8|3214.8|3219.8|3215.3|3222.3|3215.3|3219.8|3214.8|0
1650619500000|2022-04-22 09:25:00|3220.3||3221.8||3222.3||3220.3||0
1650619800000|2022-04-22 09:30:00|3222.3|3216.3|3221.8|3216.3|3222.3|3216.3|3220.8|3216.3|0
1650620100000|2022-04-22 09:35:00|3222.3|3215.8|3216.8|3211.8|3222.8|3215.8|3216.8|3211.8|0
1650620400000|2022-04-22 09:40:00|3217.3|3212.3|3216.8|3211.3|3218.8|3212.3|3215.8|3210.8|0
1650620700000|2022-04-22 09:45:00|3216.3|3210.8|3214.8|3208.3|3216.3|3210.8|3212.8|3207.8|0
1650621000000|2022-04-22 09:50:00|3214.3|3207.8|3211.8|3206.8|3214.3|3207.8|3211.3|3206.3|0
1650621300000|2022-04-22 09:55:00|3212.3|3206.3|3207.8|3202.8|3212.3|3206.8|3206.3|3201.8|0
1650621600000|2022-04-22 10:00:00|3207.3|3202.3|3219.8|3203.3|3220.3|3205.3|3207.3|3202.3|0
1650621900000|2022-04-22 10:05:00|3220.8|3202.8|3208.8|3203.8|3227.8|3204.3|3208.8|3201.8|0
1650622200000|2022-04-22 10:10:00|3207.8|3203.3|3209.8|3204.3|3210.8|3204.3|3207.3|3202.8|4
1650622500000|2022-04-22 10:15:00|3209.3|3203.8|3206.3|3201.3|3209.8|3204.3|3205.8|3201.3|2
1650622800000|2022-04-22 10:20:00|3205.8|3200.8|3205.8|3200.3|3207.3|3202.3|3204.8|3199.8|3
1650623100000|2022-04-22 10:25:00|3205.3|3199.8|3206.3|3200.3|3206.8|3201.3|3204.3|3199.8|0
1650623400000|2022-04-22 10:30:00|3206.8|3199.8|3201.3|3196.3|3207.3|3199.8|3200.8|3195.8|0
1650623700000|2022-04-22 10:35:00|3200.8|3195.8|3201.8|3195.8|3201.8|3195.8|3200.3|3195.3|0
1650624000000|2022-04-22 10:40:00|3201.3|3196.3|3203.8|3198.3|3204.8|3198.3|3201.3|3196.3|0
1650624300000|2022-04-22 10:45:00|3203.3||3205.3||3205.3||3203.3||0
1650624600000|2022-04-22 10:50:00|3204.8|3198.8|3204.8|3200.3|3207.8|3201.3|3204.3|3198.8|0
1650624900000|2022-04-22 10:55:00|3205.3|3199.8|3204.3|3199.3|3205.3|3199.8|3202.8|3197.8|0
1650625200000|2022-04-22 11:00:00|3206.3|3196.8|3201.3|3196.3|3211.8|3200.8|3200.8|3195.8|0
1650625500000|2022-04-22 11:05:00|3201.8|3196.8|3201.8|3195.3|3202.8|3196.8|3199.3|3194.8|0
1650625800000|2022-04-22 11:10:00|3201.3|3195.8|3204.3|3198.8|3204.3|3198.8|3201.3|3195.8|0
1650626100000|2022-04-22 11:15:00|3203.8|3198.3|3205.8|3198.8|3205.8|3198.8|3202.8|3198.3|0
1650626400000|2022-04-22 11:20:00|3206.3|3199.3|3205.3|3200.3|3207.3|3201.3|3204.8|3199.3|0
1650626700000|2022-04-22 11:25:00|3204.8|3200.8|3204.8|3199.8|3205.3|3200.8|3204.8|3199.8|0
1650627000000|2022-04-22 11:30:00|3205.3|3201.3|3202.8|3197.8|3207.3|3201.3|3202.8|3197.8|0
1650627300000|2022-04-22 11:35:00|3202.3|3197.3|3207.8|3201.8|3207.8|3201.8|3201.8|3197.3|0
1650627600000|2022-04-22 11:40:00|3208.3|3201.3|3207.8|3201.3|3208.3|3201.3|3205.3|3200.8|0
1650627900000|2022-04-22 11:45:00|3208.3|3201.8|3209.8|3203.8|3209.8|3203.8|3208.3|3201.8|0
1650628200000|2022-04-22 11:50:00|3209.3|3204.3|3211.8|3206.3|3212.3|3206.3|3208.8|3204.3|0
1650628500000|2022-04-22 11:55:00|3211.3|3205.8|3209.8|3203.8|3211.3|3205.8|3207.8|3203.3|0
1650628800000|2022-04-22 12:00:00|3210.3|3204.3|3212.8|3206.3|3212.8|3206.3|3210.3|3204.3|0
1650629100000|2022-04-22 12:05:00|3212.3|3206.8|3212.8|3207.3|3213.3|3207.3|3211.3|3206.8|0
1650629400000|2022-04-22 12:10:00|3213.3|3207.8|3215.8|3210.3|3216.8|3210.3|3213.3|3207.8|0
1650629700000|2022-04-22 12:15:00|3215.3|3210.8|3217.8|3213.3|3219.3|3213.3|3215.3|3210.8|0
1650630000000|2022-04-22 12:20:00|3218.3|3212.8|3216.8|3211.3|3218.3|3212.8|3216.3|3211.3|0
1650630300000|2022-04-22 12:25:00|3216.3||3216.8||3216.8||3215.8||0
1650630600000|2022-04-22 12:30:00|3216.3||3216.8||3216.8||3216.3||0
1650630900000|2022-04-22 12:35:00|3217.3|3212.3|3217.8|3212.3|3218.3|3212.3|3216.8|3212.3|0
1650631200000|2022-04-22 12:40:00|3217.3|3211.8|3218.3|3212.3|3218.8|3212.3|3215.8|3211.3|0
1650631500000|2022-04-22 12:45:00|3217.8|3212.8|3217.3|3212.3|3224.8|3218.8|3215.3|3210.8|0
1650631800000|2022-04-22 12:50:00|3216.8|3211.8|3219.3|3213.8|3219.3|3213.8|3215.8|3211.3|0
1650632100000|2022-04-22 12:55:00|3218.8|3213.3|3244.8|3172.8|3244.8|3214.8|3216.8|3172.8|0
1650632400000|2022-04-22 13:00:00|3242.3|3202.8|3219.3|3213.8|3242.3|3215.8|3218.8|3196.8|0
1650632700000|2022-04-22 13:05:00|3218.8|3213.3|3213.3|3207.8|3218.8|3213.8|3212.3|3207.3|0
1650633000000|2022-04-22 13:10:00|3212.8|3207.3|3213.3|3207.3|3213.3|3207.8|3211.8|3206.8|0
1650633300000|2022-04-22 13:15:00|3212.8|3206.8|3208.3|3203.3|3213.3|3207.3|3207.3|3202.8|0
1650633600000|2022-04-22 13:20:00|3208.8||3208.3||3209.8||3208.3||0
1650633900000|2022-04-22 13:25:00|3207.8|3202.8|3212.3|3206.3|3212.3|3206.3|3207.8|3202.8|0
1650634200000|2022-04-22 13:30:00|3211.8|3205.8|3214.8|3209.3|3215.8|3210.3|3210.8|3205.8|0
1650634500000|2022-04-22 13:35:00|3214.3|3208.8|3204.3|3199.8|3214.3|3208.8|3204.3|3199.8|3
1650634800000|2022-04-22 13:40:00|3204.8|3199.3|3203.8|3194.8|3206.8|3200.3|3200.3|3194.3|0
1650635100000|2022-04-22 13:45:00|3203.3|3194.3|3203.8|3198.3|3208.8|3201.3|3201.8|3194.3|3
1650635400000|2022-04-22 13:50:00|3204.3|3194.8|3200.8|3193.8|3204.3|3194.8|3199.3|3193.3|6
1650635700000|2022-04-22 13:55:00|3200.3|3194.3|3191.8|3187.3|3201.3|3194.8|3191.3|3186.8|0
1650636000000|2022-04-22 14:00:00|3191.3|3186.8|3194.8|3189.8|3199.8|3193.3|3190.3|3185.8|3
1650636300000|2022-04-22 14:05:00|3194.3|3190.3|3205.8|3199.3|3206.3|3199.3|3194.3|3190.3|6
1650636600000|2022-04-22 14:10:00|3205.3|3198.8|3194.8|3189.3|3205.3|3198.8|3193.3|3188.8|6
1650636900000|2022-04-22 14:15:00|3194.3|3188.8|3184.3|3179.3|3194.3|3189.3|3184.3|3179.3|3
1650637200000|2022-04-22 14:20:00|3183.8|3179.8|3202.8|3172.8|3202.8|3179.8|3178.8|3172.8|0
1650637500000|2022-04-22 14:25:00|3202.3|3173.3|3178.3|3172.8|3202.8|3175.3|3177.3|3172.8|15
1650637800000|2022-04-22 14:30:00|3178.8|3173.3|3182.8|3176.3|3182.8|3176.3|3178.3|3173.3|0
1650638100000|2022-04-22 14:35:00|3182.3|3175.8|3183.3|3177.3|3187.3|3181.3|3181.3|3175.3|2
1650638400000|2022-04-22 14:40:00|3182.8|3176.8|3180.3|3174.3|3183.3|3177.3|3178.3|3173.3|0
1650638700000|2022-04-22 14:45:00|3180.8|3174.8|3183.8|3178.3|3185.8|3179.3|3179.3|3174.8|0
1650639000000|2022-04-22 14:50:00|3183.3|3177.8|3183.3|3177.8|3184.8|3177.8|3183.3|3177.8|0
1650639300000|2022-04-22 14:55:00|3183.8|3178.3|3185.8|3180.3|3186.8|3180.3|3183.8|3177.8|0
1650639600000|2022-04-22 15:00:00|3185.3|3180.8|3183.3|3177.3|3186.8|3181.3|3181.3|3176.3|0
1650639900000|2022-04-22 15:05:00|3182.8|3176.8|3187.3|3181.3|3187.3|3181.3|3181.3|3175.8|0
1650640200000|2022-04-22 15:10:00|3186.8|3180.8|3183.3|3177.3|3186.8|3180.8|3182.3|3176.8|1
1650640500000|2022-04-22 15:15:00|3183.8|3177.8|3186.3|3179.3|3186.3|3179.3|3183.3|3177.3|3
1650640800000|2022-04-22 15:20:00|3186.8|3179.8|3180.3|3175.8|3187.3|3180.3|3180.3|3175.8|0
1650641100000|2022-04-22 15:25:00|3179.8|3175.3|3187.8|3172.8|3187.8|3175.3|3177.3|3172.8|7
1650641400000|2022-04-22 15:30:00|3187.3|3161.8|3188.3|3161.8|3195.8|3163.8|3178.8|3150.8|1
1650641700000|2022-04-22 15:35:00|3194.3|3162.3|3194.3|3160.3|3194.3|3163.3|3194.3|3157.3|0
1650642000000|2022-04-22 15:40:00|3194.8|3153.3|3189.3|3153.3|3194.8|3153.3|3189.3|3117.3|0
1650642300000|2022-04-22 15:45:00|3194.3||3174.8||3194.3||3174.8||0
1650643200000|2022-04-22 16:00:00||3118.8||3153.3||3153.3||3118.8|0
1650643500000|2022-04-22 16:05:00||3120.3||3153.3||3153.3||3120.3|0
1650644100000|2022-04-22 16:15:00||3120.3||3153.3||3153.3||3120.3|0
1650644400000|2022-04-22 16:20:00||3146.3||3153.3||3153.3||3146.3|0
1650644700000|2022-04-22 16:25:00||3123.3||3153.3||3153.3||3123.3|0
1650645000000|2022-04-22 16:30:00||3123.3||3153.3||3153.3||3123.3|0
1650645600000|2022-04-22 16:40:00||3146.3||3153.3||3153.3||3146.3|0
1650645900000|2022-04-22 16:45:00||3146.3||3153.3||3153.3||3146.3|0
1650646200000|2022-04-22 16:50:00||3146.3||3153.3||3153.3||3146.3|0
1650646500000|2022-04-22 16:55:00||3120.3||3153.3||3153.3||3120.3|0
1650646800000|2022-04-22 17:00:00||3118.8||3153.3||3153.3||3118.8|0
1650647100000|2022-04-22 17:05:00||3120.3||3153.3||3153.3||3120.3|0
1650647400000|2022-04-22 17:10:00||3146.3||3153.3||3153.3||3146.3|0
1650647700000|2022-04-22 17:15:00||3146.3||3153.3||3153.3||3146.3|0
1650648000000|2022-04-22 17:20:00||3120.3||3153.3||3153.3||3118.8|0
1650648300000|2022-04-22 17:25:00||3115.3||3153.3||3153.3||3115.3|0
1650648900000|2022-04-22 17:35:00||3146.3||3153.3||3153.3||3146.3|0
1650649800000|2022-04-22 17:50:00||3146.3||3153.3||3153.3||3146.3|0
1650650400000|2022-04-22 18:00:00||3115.3||3153.3||3153.3||3115.3|0
1650650700000|2022-04-22 18:05:00||3146.3||3153.3||3153.3||3146.3|0
1650651000000|2022-04-22 18:10:00||3146.3||3153.3||3153.3||3146.3|0
1650651300000|2022-04-22 18:15:00||3146.3||3153.3||3153.3||3146.3|0
1650651900000|2022-04-22 18:25:00||3117.3||3153.3||3153.3||3117.3|0
1650652500000|2022-04-22 18:35:00||3146.3||3153.3||3153.3||3146.3|0
1650652800000|2022-04-22 18:40:00||3146.3||3153.3||3153.3||3146.3|0
1650653400000|2022-04-22 18:50:00||3146.3||3153.3||3153.3||3146.3|0
1650653700000|2022-04-22 18:55:00||3109.3||3153.3||3153.3||3109.3|0
1650654300000|2022-04-22 19:05:00||3146.3||3153.3||3153.3||3146.3|0
1650654600000|2022-04-22 19:10:00||3146.3||3153.3||3153.3||3146.3|0
1650655200000|2022-04-22 19:20:00||3117.3||3153.3||3153.3||3117.3|0
1650656100000|2022-04-22 19:35:00||3121.8||3153.3||3153.3||3120.3|0
1650656400000|2022-04-22 19:40:00||3121.8||3153.3||3153.3||3120.3|0
1650656700000|2022-04-22 19:45:00||3146.3||3128.8||3146.3||3108.8|0
1650657000000|2022-04-22 19:50:00||3129.3||3147.8||3147.8||3129.3|0
1650657300000|2022-04-22 19:55:00||3106.8||3108.8||3147.8||3101.8|0
1650866400000|2022-04-25 06:00:00|3164.3|3081.3|3194.3|2748.8|3194.3|3084.3|3164.3|2748.8|0
1650866700000|2022-04-25 06:05:00||3002.8||3054.3||3054.3||3002.8|0
1650867000000|2022-04-25 06:10:00|3193.8||3186.8||3193.8||3186.8||0
1650867300000|2022-04-25 06:15:00||3054.8||3054.8||3054.8||3054.8|0
1650867600000|2022-04-25 06:20:00|3181.8|3067.8|3134.8|3068.3|3181.8|3068.3|3134.8|3067.8|0
1650867900000|2022-04-25 06:25:00||3070.3||3084.8||3084.8||3070.3|0
1650868200000|2022-04-25 06:30:00|3137.3|3087.3|3142.3|3089.8|3142.3|3089.8|3137.3|3087.3|0
1650868500000|2022-04-25 06:35:00||3090.3||3090.3||3090.3||3090.3|0
1650869400000|2022-04-25 06:50:00||3089.8||3089.8||3089.8||3089.8|0
1650869700000|2022-04-25 06:55:00|3154.3|3089.3|3127.3|3108.3|3186.8|3108.3|3122.8|3089.3|0
1650870000000|2022-04-25 07:00:00|3129.3|3109.3|3115.3|3108.3|3129.3|3113.8|3112.3|3093.3|5
1650870300000|2022-04-25 07:05:00|3115.8|3108.8|3132.8|3125.8|3141.3|3135.8|3115.8|3108.8|26
1650870600000|2022-04-25 07:10:00|3133.3|3126.3|3137.8|3130.8|3141.3|3135.8|3129.8|3122.3|0
1650870900000|2022-04-25 07:15:00|3137.3|3130.3|3150.3|3144.8|3150.8|3145.3|3134.8|3129.3|6
1650871200000|2022-04-25 07:20:00|3149.8|3145.3|3154.3|3149.3|3154.3|3149.3|3149.3|3142.3|0
1650871500000|2022-04-25 07:25:00|3154.8|3149.8|3155.3|3148.8|3157.8|3152.8|3154.8|3147.8|0
1650871800000|2022-04-25 07:30:00|3154.3|3148.3|3139.8|3137.3|3154.3|3148.8|3139.8|3137.3|3
1650872100000|2022-04-25 07:35:00|3142.8|3137.8|3138.3|3133.8|3145.3|3140.8|3138.3|3132.3|7
1650872400000|2022-04-25 07:40:00|3138.8|3134.8|3143.3|3138.3|3143.8|3138.8|3138.3|3131.8|0
1650872700000|2022-04-25 07:45:00|3143.8|3138.8|3146.3|3139.3|3150.3|3145.8|3143.8|3137.8|0
1650873000000|2022-04-25 07:50:00|3143.8|3139.8|3139.3|3134.3|3145.3|3140.8|3135.3|3129.3|0
1650873300000|2022-04-25 07:55:00|3138.8|3133.8|3139.3|3133.8|3139.8|3134.8|3138.3|3131.3|0
1650873600000|2022-04-25 08:00:00|3138.8|3134.3|3144.3|3139.3|3144.3|3139.3|3138.3|3131.8|1
1650873900000|2022-04-25 08:05:00|3144.8|3139.8|3147.8|3141.8|3151.3|3146.3|3144.8|3139.8|0
1650874200000|2022-04-25 08:10:00|3148.3|3141.3|3145.8|3141.3|3149.3|3144.3|3145.8|3139.3|0
1650874500000|2022-04-25 08:15:00|3146.3|3141.8|3146.8|3141.3|3150.3|3145.3|3146.3|3140.3|0
1650874800000|2022-04-25 08:20:00|3145.8|3140.8|3139.8|3134.3|3145.8|3140.8|3139.8|3133.8|0
1650875100000|2022-04-25 08:25:00|3140.3|3134.8|3141.8|3135.3|3145.3|3140.3|3140.3|3134.8|0
1650875400000|2022-04-25 08:30:00|3142.3|3135.8|3141.8|3136.8|3144.3|3139.3|3140.8|3134.8|0
1650875700000|2022-04-25 08:35:00|3141.3|3136.3|3138.8|3132.8|3141.3|3136.3|3138.8|3132.8|0
1650876000000|2022-04-25 08:40:00|3138.3|3132.3|3136.8|3130.8|3138.3|3132.3|3136.8|3129.8|0
1650876300000|2022-04-25 08:45:00|3136.3|3130.3|3127.8|3122.8|3136.3|3130.3|3127.8|3122.3|0
1650876600000|2022-04-25 08:50:00|3127.3|3122.3|3122.8|3117.8|3127.3|3122.3|3122.8|3116.3|0
1650876900000|2022-04-25 08:55:00|3123.3|3117.3|3128.8|3123.8|3129.3|3123.8|3122.8|3117.3|0
1650877200000|2022-04-25 09:00:00|3129.3|3123.3|3132.8|3127.8|3132.8|3127.8|3129.3|3123.3|0
1650877500000|2022-04-25 09:05:00|3133.3|3127.3|3127.8|3122.8|3133.3|3127.8|3127.8|3121.3|0
1650877800000|2022-04-25 09:10:00|3127.3|3122.3|3123.8|3116.8|3127.3|3122.3|3123.8|3116.8|0
1650878100000|2022-04-25 09:15:00|3124.3|3117.3|3120.8|3116.3|3125.8|3120.8|3120.8|3114.8|0
1650878400000|2022-04-25 09:20:00|3121.3|3115.8|3119.8|3114.3|3124.3|3119.3|3119.8|3113.8|0
1650878700000|2022-04-25 09:25:00|3120.3|3114.8|3121.8|3115.3|3122.3|3117.3|3119.8|3114.3|0
1650879000000|2022-04-25 09:30:00|3121.3|3114.8|3124.3|3119.8|3125.3|3120.8|3120.8|3114.3|0
1650879300000|2022-04-25 09:35:00|3123.8|3119.3|3122.8|3117.3|3123.8|3119.3|3122.8|3115.8|0
1650879600000|2022-04-25 09:40:00|3123.3|3117.8|3128.8|3123.8|3129.3|3124.3|3123.3|3117.8|0
1650879900000|2022-04-25 09:45:00|3129.3|3124.3|3128.8|3122.3|3130.3|3125.8|3128.8|3122.3|0
1650880200000|2022-04-25 09:50:00|3128.3|3122.8|3123.3|3118.8|3128.3|3122.8|3122.8|3116.8|0
1650880500000|2022-04-25 09:55:00|3123.8|3119.3|3119.8|3114.3|3124.8|3119.8|3119.8|3114.3|0
1650880800000|2022-04-25 10:00:00|3120.3|3114.8|3118.8|3114.3|3120.8|3115.8|3118.8|3114.3|0
1650881100000|2022-04-25 10:05:00|3119.3|3112.3|3118.8|3113.8|3119.3|3113.8|3118.8|3112.3|1
1650881400000|2022-04-25 10:10:00|3119.3|3113.3|3119.8|3113.8|3120.8|3115.8|3119.3|3113.3|0
1650881700000|2022-04-25 10:15:00|3120.3|3114.3|3121.8|3117.3|3122.3|3117.8|3119.8|3113.8|0
1650882000000|2022-04-25 10:20:00|3122.3|3117.8|3125.8|3120.8|3126.3|3121.8|3122.3|3117.3|0
1650882300000|2022-04-25 10:25:00|3126.3|3121.3|3127.8|3121.3|3128.3|3123.8|3126.3|3121.3|0
1650882600000|2022-04-25 10:30:00|3127.3|3120.8|3127.8|3122.3|3128.3|3124.8|3126.8|3120.8|17
1650882900000|2022-04-25 10:35:00|3126.8|3121.8|3125.8|3120.8|3126.8|3121.8|3125.8|3119.8|0
1650883200000|2022-04-25 10:40:00|3126.3|3121.3|3125.3|3119.8|3127.3|3121.8|3124.8|3119.3|7
1650883500000|2022-04-25 10:45:00|3125.8|3120.3|3125.8|3119.8|3126.8|3120.8|3125.8|3119.8|0
1650883800000|2022-04-25 10:50:00|3126.3|3120.3|3127.8|3121.8|3129.8|3124.8|3126.3|3120.3|0
1650884100000|2022-04-25 10:55:00|3127.3|3121.3|3125.8|3119.8|3127.3|3121.8|3124.8|3119.3|0
1650884400000|2022-04-25 11:00:00|3127.8|3118.8|3124.8|3119.3|3132.8|3121.8|3124.8|3117.8|0
1650884700000|2022-04-25 11:05:00|3125.3|3119.8|3125.8|3119.3|3125.8|3120.3|3125.3|3119.3|0
1650885000000|2022-04-25 11:10:00|3126.3|3119.8|3126.3|3120.3|3136.8|3120.3|3126.3|3111.8|0
1650885300000|2022-04-25 11:15:00|3125.3|3119.8|3123.3|3117.3|3125.3|3120.3|3123.3|3117.3|0
1650885600000|2022-04-25 11:20:00|3122.8|3116.8|3131.3|3125.3|3142.8|3128.3|3121.3|3111.3|0
1650885900000|2022-04-25 11:25:00|3130.8|3125.8|3125.3|3119.3|3130.8|3126.3|3125.3|3119.3|0
1650886200000|2022-04-25 11:30:00|3125.8|3119.8|3130.3|3124.8|3130.3|3124.8|3125.8|3119.8|0
1650886500000|2022-04-25 11:35:00|3130.8|3125.3|3137.8|3132.8|3138.3|3132.8|3130.8|3125.3|0
1650886800000|2022-04-25 11:40:00|3138.3|3132.3|3139.8|3133.8|3139.8|3134.3|3137.8|3132.3|0
1650887100000|2022-04-25 11:45:00|3139.3|3134.8|3139.8|3133.8|3141.3|3135.8|3139.3|3133.8|0
1650887400000|2022-04-25 11:50:00|3139.3|3133.3|3140.8|3134.8|3140.8|3135.8|3138.8|3132.8|0
1650887700000|2022-04-25 11:55:00|3139.8|3134.3|3137.8|3132.8|3139.8|3134.3|3137.8|3132.3|0
1650888000000|2022-04-25 12:00:00|3138.3|3132.3|3135.8|3129.8|3138.3|3132.3|3134.8|3129.8|0
1650888300000|2022-04-25 12:05:00|3135.3|3129.3|3138.8|3133.3|3138.8|3133.3|3134.8|3128.8|0
1650888600000|2022-04-25 12:10:00|3139.3|3133.8|3139.8|3134.3|3141.3|3135.3|3139.3|3133.8|0
1650888900000|2022-04-25 12:15:00|3140.3|3134.8|3146.8|3141.3|3146.8|3141.3|3139.8|3134.8|0
1650889200000|2022-04-25 12:20:00|3146.3|3140.8|3149.3|3144.3|3149.3|3144.3|3146.3|3140.3|0
1650889500000|2022-04-25 12:25:00|3149.8|3144.8|3149.3|3144.3|3150.8|3145.3|3149.3|3143.8|0
1650889800000|2022-04-25 12:30:00|3149.8|3144.8|3151.3|3146.3|3151.8|3146.3|3149.3|3144.8|0
1650890100000|2022-04-25 12:35:00|3151.8|3146.8|3152.8|3146.8|3153.3|3147.3|3151.3|3146.8|0
1650890400000|2022-04-25 12:40:00|3153.3|3147.3|3153.3|3148.3|3153.3|3148.3|3152.8|3147.3|0
1650890700000|2022-04-25 12:45:00|3153.8|3147.8|3152.3|3146.8|3153.8|3147.8|3152.3|3146.3|0
1650891000000|2022-04-25 12:50:00|3151.8|3147.3|3150.3|3144.3|3151.8|3147.3|3150.3|3144.3|0
1650891300000|2022-04-25 12:55:00|3150.8|3144.8|3153.8|3148.3|3153.8|3148.3|3150.8|3144.8|0
1650891600000|2022-04-25 13:00:00|3153.3|3147.8|3147.3|3141.8|3153.3|3147.8|3147.3|3141.8|2
1650891900000|2022-04-25 13:05:00|3146.8|3141.3|3149.3|3143.3|3149.3|3143.3|3146.3|3140.8|0
1650892200000|2022-04-25 13:10:00|3148.8|3142.8|3148.3|3142.8|3148.8|3143.3|3148.3|3142.3|0
1650892500000|2022-04-25 13:15:00|3147.8|3143.3|3147.3|3141.3|3147.8|3143.3|3147.3|3141.3|0
1650892800000|2022-04-25 13:20:00|3147.8|3141.8|3148.3|3143.3|3149.8|3144.3|3147.8|3141.8|0
1650893100000|2022-04-25 13:25:00|3148.8|3142.8|3146.3|3140.3|3148.8|3142.8|3146.3|3140.3|0
1650893400000|2022-04-25 13:30:00|3146.8|3139.8|3145.8|3139.3|3149.3|3143.3|3144.3|3138.8|0
1650893700000|2022-04-25 13:35:00|3146.3|3140.3|3151.8|3146.3|3157.3|3151.3|3146.3|3140.3|0
1650894000000|2022-04-25 13:40:00|3152.3|3146.8|3150.8|3145.8|3155.3|3149.3|3150.8|3145.8|0
1650894300000|2022-04-25 13:45:00|3150.3|3145.3|3147.3|3141.8|3150.3|3145.3|3142.8|3137.8|0
1650894600000|2022-04-25 13:50:00|3152.8|3147.3|3149.8|3143.8|3156.3|3150.3|3149.8|3143.8|4
1650894900000|2022-04-25 13:55:00|3149.3|3143.3|3141.8|3136.3|3151.8|3146.3|3141.8|3136.3|0
1650895200000|2022-04-25 14:00:00|3142.3|3136.8|3144.8|3138.8|3144.8|3138.8|3141.8|3136.8|0
1650895500000|2022-04-25 14:05:00|3145.3|3140.3|3150.3|3144.8|3154.8|3146.3|3145.3|3127.8|0
1650895800000|2022-04-25 14:10:00|3149.8|3144.3|3149.3|3144.3|3151.8|3146.3|3148.3|3142.8|0
1650896100000|2022-04-25 14:15:00|3150.3|3144.3|3149.3|3144.3|3150.3|3144.3|3145.3|3140.3|4
1650896400000|2022-04-25 14:20:00|3149.8|3144.8|3159.3|3154.3|3159.3|3154.3|3149.3|3143.3|0
1650896700000|2022-04-25 14:25:00|3159.8|3156.3|3163.3|3154.8|3163.8|3158.3|3159.8|3153.8|4
1650897000000|2022-04-25 14:30:00|3163.8|3155.3|3171.3|3166.3|3171.8|3166.3|3163.3|3153.8|4
1650897300000|2022-04-25 14:35:00|3171.8|3167.3|3169.3|3163.3|3174.8|3168.3|3169.3|3163.3|0
1650897600000|2022-04-25 14:40:00|3168.8|3162.8|3163.3|3157.8|3168.8|3162.8|3161.3|3154.8|0
1650897900000|2022-04-25 14:45:00|3162.8|3157.3|3159.8|3154.3|3162.8|3157.3|3158.3|3152.8|0
1650898200000|2022-04-25 14:50:00|3159.3|3153.8|3153.3|3148.3|3159.3|3153.8|3153.3|3147.8|0
1650898500000|2022-04-25 14:55:00|3152.3|3147.8|3148.3|3143.3|3152.8|3148.3|3148.3|3143.3|0
1650898800000|2022-04-25 15:00:00|3148.8|3142.8|3148.3|3143.3|3148.8|3143.3|3146.3|3140.8|0
1650899100000|2022-04-25 15:05:00|3148.8|3142.8|3148.3|3143.3|3149.8|3144.3|3148.3|3142.3|0
1650899400000|2022-04-25 15:10:00|3148.8|3142.8|3151.3|3145.8|3153.3|3147.3|3148.3|3142.3|0
1650899700000|2022-04-25 15:15:00|3147.3|3141.8|3150.8|3145.3|3150.8|3145.3|3147.3|3141.8|2
1650900000000|2022-04-25 15:20:00|3151.3|3145.8|3154.3|3147.8|3154.8|3149.3|3151.3|3145.8|0
1650900300000|2022-04-25 15:25:00|3151.8|3148.3|3151.8|3139.8|3155.3|3150.3|3146.3|3138.8|2
1650900600000|2022-04-25 15:30:00|3153.8|3140.3|3151.8|3136.3|3165.8|3142.8|3147.8|3130.3|0
1650900900000|2022-04-25 15:35:00|3165.8|3136.8|3156.8|3134.8|3165.8|3140.8|3152.8|3126.8|0
1650901200000|2022-04-25 15:40:00||3131.8||3127.3||3134.8||3127.3|0
1650901500000|2022-04-25 15:45:00|3156.3|3119.8|3146.3|3127.8|3156.3|3129.3|3146.3|3119.8|0
1650901800000|2022-04-25 15:50:00|3146.8|3121.3|3163.3|3128.8|3163.8|3128.8|3146.8|3121.3|0
1650902100000|2022-04-25 15:55:00|3170.3|3129.3|3170.3|3133.8|3170.3|3133.8|3170.3|3129.3|0
1650902400000|2022-04-25 16:00:00||3111.8||3131.8||3131.8||3111.8|0
1650902700000|2022-04-25 16:05:00|3177.8|3132.3|3177.3|3132.8|3177.8|3132.8|3177.3|3132.3|0
1650903300000|2022-04-25 16:15:00|3176.8|3125.3|3176.3|3133.8|3176.8|3133.8|3176.3|3125.3|0
1650904500000|2022-04-25 16:35:00|3175.8|3126.3|3175.8|3134.3|3175.8|3134.3|3175.8|3126.3|0
1650904800000|2022-04-25 16:40:00|3183.3|3134.8|3175.3|3134.8|3183.3|3134.8|3175.3|3134.8|0
1650905100000|2022-04-25 16:45:00|3182.8||3182.3||3182.8||3182.3||0
1650906900000|2022-04-25 17:15:00|3186.3|3111.8|3186.3|3135.3|3186.3|3135.3|3186.3|3111.8|0
1650907200000|2022-04-25 17:20:00||3127.8||3135.8||3135.8||3127.8|0
1650907500000|2022-04-25 17:25:00||3111.8||3136.8||3136.8||3111.8|0
1650909900000|2022-04-25 18:05:00||3129.3||3137.3||3137.3||3129.3|0
1650910200000|2022-04-25 18:10:00||3111.8||3138.8||3138.8||3111.8|0
1650911700000|2022-04-25 18:35:00||3130.8||3139.3||3139.3||3130.8|0
1650912000000|2022-04-25 18:40:00||3121.8||3139.8||3139.8||3121.8|0
1650913800000|2022-04-25 19:10:00||3111.8||3140.3||3140.3||3111.8|0
1650914400000|2022-04-25 19:20:00|3186.8||3186.3||3186.8||3186.3||0
1650914700000|2022-04-25 19:25:00|3186.8||3186.8||3186.8||3186.3||0
1650915000000|2022-04-25 19:30:00|3186.3||3186.8||3186.8||3186.3||0
1650915600000|2022-04-25 19:40:00|3186.3|3128.3|3186.8|3128.3|3186.8|3128.3|3186.3|3128.3|0
1650915900000|2022-04-25 19:45:00|3186.3|3132.3|3186.8|3132.3|3186.8|3132.3|3186.3|3132.3|0
1650916200000|2022-04-25 19:50:00|3186.3||3186.8||3186.8||3186.3||0
1650916500000|2022-04-25 19:55:00||3134.3||3158.3||3167.3||3134.3|0
1650952800000|2022-04-26 06:00:00|3186.8|3174.8|3202.8|3185.3|3203.3|3185.3|3186.8|3174.8|0
1650953100000|2022-04-26 06:05:00|3203.3|3184.8|3202.8|3184.8|3203.3|3184.8|3202.8|3184.8|1
1650954300000|2022-04-26 06:25:00|3201.8||3201.8||3201.8||3201.8||0
1650954600000|2022-04-26 06:30:00|3198.8|3152.8|3199.8|3152.8|3199.8|3152.8|3198.8|3152.8|1
1650954900000|2022-04-26 06:35:00||3153.3||3153.3||3153.3||3153.3|0
1650955200000|2022-04-26 06:40:00|3199.3|3153.8|3194.3|3177.8|3199.3|3177.8|3193.3|3153.8|0
1650955500000|2022-04-26 06:45:00|3194.8|3172.8|3194.8|3172.8|3194.8|3172.8|3194.3|3172.8|0
1650956100000|2022-04-26 06:55:00|3186.3||3184.3||3194.3||3180.3||0
1650956400000|2022-04-26 07:00:00|3183.8|3162.8|3159.3|3153.8|3193.8|3162.8|3157.8|3149.3|6
1650956700000|2022-04-26 07:05:00|3159.8|3153.3|3152.3|3146.3|3159.8|3153.8|3145.3|3138.3|1
1650957000000|2022-04-26 07:10:00|3151.3|3145.8|3153.8|3146.8|3172.8|3150.3|3150.3|3125.8|0
1650957300000|2022-04-26 07:15:00|3153.3|3146.3|3152.8|3146.3|3153.8|3147.8|3146.8|3140.3|1
1650957600000|2022-04-26 07:20:00|3151.8|3145.8|3152.8|3146.8|3152.8|3146.8|3147.8|3141.3|0
1650957900000|2022-04-26 07:25:00|3153.3|3147.3|3152.8|3146.8|3157.8|3151.8|3150.8|3143.8|1
1650958200000|2022-04-26 07:30:00|3151.8|3146.3|3148.8|3142.8|3152.3|3146.8|3148.8|3142.8|0
1650958500000|2022-04-26 07:35:00|3148.3|3142.3|3144.8|3138.8|3148.3|3142.8|3141.8|3135.3|0
1650958800000|2022-04-26 07:40:00|3145.3|3139.3|3150.3|3144.8|3150.3|3144.8|3145.3|3139.3|0
1650959100000|2022-04-26 07:45:00|3150.8|3144.3|3151.8|3146.3|3152.8|3146.8|3148.8|3142.8|0
1650959400000|2022-04-26 07:50:00|3152.3|3146.8|3151.8|3145.8|3155.3|3149.8|3151.8|3145.3|0
1650959700000|2022-04-26 07:55:00|3152.3|3146.3|3148.8|3143.8|3152.8|3146.8|3148.8|3142.8|0
1650960000000|2022-04-26 08:00:00|3149.3|3143.3|3147.3|3141.8|3149.8|3143.8|3145.8|3140.3|0
1650960300000|2022-04-26 08:05:00|3146.8|3142.3|3148.8|3142.8|3151.3|3144.8|3146.8|3142.3|0
1650960600000|2022-04-26 08:10:00|3148.3|3142.3|3149.8|3143.8|3150.8|3144.8|3147.8|3142.3|0
1650960900000|2022-04-26 08:15:00|3150.3|3144.3|3151.8|3146.3|3153.3|3147.8|3149.8|3144.3|0
1650961200000|2022-04-26 08:20:00|3152.3|3146.8|3156.8|3150.8|3156.8|3150.8|3152.3|3146.8|0
1650961500000|2022-04-26 08:25:00|3156.3|3151.3|3157.8|3151.8|3158.3|3152.8|3156.3|3151.3|0
1650961800000|2022-04-26 08:30:00|3156.8|3151.3|3153.3|3146.8|3156.8|3151.8|3151.8|3145.8|0
1650962100000|2022-04-26 08:35:00|3152.8|3147.3|3153.8|3147.8|3153.8|3147.8|3151.8|3146.3|0
1650962400000|2022-04-26 08:40:00|3152.8|3147.3|3149.8|3144.8|3152.8|3147.3|3149.8|3144.3|0
1650962700000|2022-04-26 08:45:00|3150.3|3144.3|3149.8|3144.3|3151.3|3144.8|3149.8|3143.8|0
1650963000000|2022-04-26 08:50:00|3149.3|3143.8|3151.8|3145.8|3151.8|3145.8|3148.8|3143.8|0
1650963300000|2022-04-26 08:55:00|3152.3|3146.3|3151.8|3146.8|3152.3|3146.8|3151.8|3145.8|0
1650963600000|2022-04-26 09:00:00|3152.3|3146.3|3151.8|3145.8|3152.3|3146.8|3151.8|3145.8|0
1650963900000|2022-04-26 09:05:00|3152.3|3146.3|3153.8|3147.8|3154.3|3148.8|3151.8|3146.3|0
1650964200000|2022-04-26 09:10:00|3153.3|3147.3|3151.8|3146.8|3153.3|3147.3|3151.8|3145.8|0
1650964500000|2022-04-26 09:15:00|3151.3|3146.3|3147.8|3141.8|3151.3|3146.3|3147.8|3141.3|0
1650964800000|2022-04-26 09:20:00|3147.3|3141.3|3145.8|3139.8|3147.3|3141.8|3145.8|3139.8|0
1650965100000|2022-04-26 09:25:00|3146.3|3140.3|3148.8|3142.8|3148.8|3142.8|3146.3|3140.3|0
1650965400000|2022-04-26 09:30:00|3149.3|3143.3|3152.8|3147.8|3153.3|3147.8|3149.3|3143.3|0
1650965700000|2022-04-26 09:35:00|3153.3|3147.3|3151.8|3146.8|3153.3|3147.8|3151.8|3146.8|0
1650966000000|2022-04-26 09:40:00|3151.3|3144.8|3148.8|3142.3|3151.3|3144.8|3148.8|3142.3|1
1650966300000|2022-04-26 09:45:00|3148.3|3142.8|3147.8|3141.3|3148.3|3142.8|3147.8|3141.3|0
1650966600000|2022-04-26 09:50:00|3146.8|3141.8|3150.8|3144.8|3150.8|3144.8|3146.8|3141.3|0
1650966900000|2022-04-26 09:55:00|3151.3|3145.3|3151.8|3146.8|3152.8|3146.8|3151.3|3145.3|0
1650967200000|2022-04-26 10:00:00|3152.3|3147.8|3153.3|3147.8|3153.8|3148.8|3152.3|3147.8|0
1650967500000|2022-04-26 10:05:00|3152.8|3147.3|3149.8|3144.8|3152.8|3147.8|3149.8|3143.8|0
1650967800000|2022-04-26 10:10:00|3149.3|3144.3|3149.8|3144.3|3149.8|3144.8|3147.8|3142.3|0
1650968100000|2022-04-26 10:15:00|3149.3|3143.8|3146.3|3140.8|3149.3|3143.8|3145.8|3139.3|0
1650968400000|2022-04-26 10:20:00|3146.8|3141.3|3147.8|3142.3|3148.3|3142.8|3146.8|3141.3|0
1650968700000|2022-04-26 10:25:00|3147.3|3142.8|3146.3|3140.8|3147.3|3142.8|3144.8|3139.8|0
1650969000000|2022-04-26 10:30:00|3145.8|3140.3|3146.8|3141.3|3147.8|3141.8|3145.8|3140.3|0
1650969300000|2022-04-26 10:35:00|3145.8|3140.8|3150.8|3145.3|3150.8|3145.8|3145.8|3140.8|0
1650969600000|2022-04-26 10:40:00|3150.3|3144.8|3149.8|3143.8|3150.3|3144.8|3148.8|3142.8|0
1650969900000|2022-04-26 10:45:00|3150.3|3144.3|3150.8|3144.8|3150.8|3144.8|3150.3|3144.3|0
1650970200000|2022-04-26 10:50:00|3150.3||3149.8||3150.3||3149.8||0
1650970500000|2022-04-26 10:55:00|3150.3|3145.3|3149.8|3143.8|3151.3|3145.8|3148.8|3143.8|0
1650970800000|2022-04-26 11:00:00|3150.8|3141.8|3147.3|3141.3|3158.8|3142.3|3146.8|3138.8|0
1650971100000|2022-04-26 11:05:00|3146.8|3140.8|3147.3|3141.8|3147.3|3141.8|3144.8|3139.3|0
1650971400000|2022-04-26 11:10:00|3146.8|3142.3|3149.8|3144.8|3150.3|3144.8|3146.8|3142.3|0
1650971700000|2022-04-26 11:15:00|3149.3|3144.3|3148.3|3142.8|3149.3|3144.3|3146.8|3140.8|0
1650972000000|2022-04-26 11:20:00|3148.8|3143.3|3152.3|3146.8|3152.3|3146.8|3148.8|3143.3|0
1650972300000|2022-04-26 11:25:00|3152.8|3147.3|3155.3|3149.8|3155.8|3149.8|3152.8|3147.3|0
1650972600000|2022-04-26 11:30:00|3154.8|3149.3|3152.3|3146.3|3154.8|3149.3|3152.3|3146.3|0
1650972900000|2022-04-26 11:35:00|3151.8|3146.8|3148.3|3142.8|3151.8|3146.8|3147.3|3141.8|0
1650973200000|2022-04-26 11:40:00|3148.8|3143.3|3150.3|3144.8|3150.3|3144.8|3148.3|3143.3|0
1650973500000|2022-04-26 11:45:00|3150.8|3145.3|3151.3|3145.8|3151.8|3145.8|3150.3|3145.3|0
1650973800000|2022-04-26 11:50:00|3151.8|3146.3|3154.3|3148.8|3154.3|3148.8|3151.8|3146.3|0
1650974100000|2022-04-26 11:55:00|3154.8|3149.3|3154.3|3149.8|3155.3|3151.3|3154.3|3149.3|0
1650974400000|2022-04-26 12:00:00|3154.8|3150.8|3155.8|3150.3|3156.3|3150.8|3154.8|3150.3|0
1650974700000|2022-04-26 12:05:00|3156.3|3150.8|3157.3|3151.8|3157.8|3152.8|3155.8|3150.3|0
1650975000000|2022-04-26 12:10:00|3157.8|3151.3|3157.3|3152.3|3157.8|3152.8|3157.3|3150.8|0
1650975300000|2022-04-26 12:15:00|3157.8|3152.8|3155.3|3149.3|3157.8|3152.8|3155.3|3149.3|0
1650975600000|2022-04-26 12:20:00|3154.8|3148.8|3154.8|3148.8|3154.8|3148.8|3153.3|3147.3|0
1650975900000|2022-04-26 12:25:00|3154.3|3148.3|3155.3|3147.3|3156.3|3149.8|3154.3|3145.8|0
1650976200000|2022-04-26 12:30:00|3156.3|3145.8|3154.8|3149.3|3156.8|3149.3|3154.3|3145.8|0
1650976500000|2022-04-26 12:35:00|3154.3|3148.8|3145.8|3140.3|3154.3|3148.8|3141.3|3136.3|0
1650976800000|2022-04-26 12:40:00|3146.3|3139.8|3145.3|3139.3|3146.3|3139.8|3141.3|3135.8|0
1650977100000|2022-04-26 12:45:00|3144.8|3138.8|3146.3|3141.3|3146.3|3141.3|3144.3|3138.8|0
1650977400000|2022-04-26 12:50:00|3146.8|3141.8|3150.3|3145.3|3150.3|3145.3|3146.8|3141.8|1
1650977700000|2022-04-26 12:55:00|3150.8|3144.8|3152.8|3142.8|3152.8|3145.3|3150.3|3142.8|0
1650978000000|2022-04-26 13:00:00|3151.8|3143.8|3147.8|3142.3|3152.8|3143.8|3147.8|3141.8|0
1650978300000|2022-04-26 13:05:00|3147.3|3141.8|3146.3|3140.3|3147.3|3142.3|3145.8|3139.8|0
1650978600000|2022-04-26 13:10:00|3145.8|3139.8|3145.8|3140.3|3145.8|3140.3|3143.8|3138.3|0
1650978900000|2022-04-26 13:15:00|3146.3|3140.8|3148.8|3143.3|3148.8|3143.3|3146.3|3140.8|0
1650979200000|2022-04-26 13:20:00|3148.3|3142.8|3146.8|3141.3|3148.3|3142.8|3146.8|3140.3|0
1650979500000|2022-04-26 13:25:00|3147.3|3141.8|3146.8|3141.3|3148.3|3142.3|3146.8|3141.3|0
1650979800000|2022-04-26 13:30:00|3145.8|3140.8|3134.8|3129.8|3146.3|3140.8|3134.8|3129.8|0
1650980100000|2022-04-26 13:35:00|3135.3|3130.3|3130.8|3124.8|3136.8|3131.3|3129.8|3124.3|0
1650980400000|2022-04-26 13:40:00|3129.8|3124.3|3127.8|3122.8|3133.3|3126.8|3127.8|3122.3|0
1650980700000|2022-04-26 13:45:00|3128.3|3122.3|3126.8|3120.3|3128.8|3123.3|3124.8|3118.8|0
1650981000000|2022-04-26 13:50:00|3126.3|3119.8|3122.8|3117.8|3126.3|3120.3|3122.8|3117.3|0
1650981300000|2022-04-26 13:55:00|3123.3|3118.3|3124.3|3114.8|3124.3|3119.3|3120.8|3114.8|2
1650981600000|2022-04-26 14:00:00|3123.8|3113.8|3122.3|3116.3|3123.8|3116.3|3119.3|3113.8|0
1650981900000|2022-04-26 14:05:00|3121.8|3116.8|3124.8|3119.3|3127.8|3122.3|3121.8|3116.8|0
1650982200000|2022-04-26 14:10:00|3125.3|3118.8|3122.8|3117.3|3127.3|3121.3|3122.8|3116.8|0
1650982500000|2022-04-26 14:15:00|3122.3|3116.8|3119.8|3113.8|3122.3|3116.8|3117.8|3112.3|0
1650982800000|2022-04-26 14:20:00|3119.3|3114.3|3120.8|3115.8|3122.3|3116.8|3117.8|3112.3|0
1650983100000|2022-04-26 14:25:00|3121.3|3115.3|3122.8|3117.8|3122.8|3117.8|3118.8|3113.3|1
1650983400000|2022-04-26 14:30:00|3122.3|3118.3|3119.8|3113.3|3130.8|3118.3|3119.8|3111.8|0
1650983700000|2022-04-26 14:35:00|3120.3|3113.8|3115.3|3109.8|3123.8|3118.3|3115.3|3109.8|0
1650984000000|2022-04-26 14:40:00|3115.8|3109.3|3110.8|3105.8|3115.8|3109.3|3110.3|3104.3|0
1650984300000|2022-04-26 14:45:00|3110.3|3105.3|3111.3|3105.8|3113.8|3108.3|3110.3|3104.3|2
1650984600000|2022-04-26 14:50:00|3110.8|3105.3|3106.3|3100.3|3110.8|3105.3|3102.3|3097.8|2
1650984900000|2022-04-26 14:55:00|3105.8|3100.8|3102.3|3095.8|3107.3|3101.3|3102.3|3095.8|5
1650985200000|2022-04-26 15:00:00|3101.3|3095.3|3089.3|3083.8|3101.3|3095.3|3089.3|3083.8|0
1650985500000|2022-04-26 15:05:00|3088.8|3083.3|3087.3|3082.3|3109.3|3083.3|3084.8|3055.8|0
1650985800000|2022-04-26 15:10:00|3086.8|3081.8|3086.3|3080.8|3088.3|3082.8|3084.3|3078.8|1
1650986100000|2022-04-26 15:15:00|3085.8|3080.3|3077.3|3073.8|3085.8|3080.3|3077.3|3073.8|88
1650986400000|2022-04-26 15:20:00|3078.8|3074.3|3084.3|3078.8|3085.8|3080.8|3078.8|3074.3|2
1650986700000|2022-04-26 15:25:00|3083.8|3079.3|3083.3|3072.8|3084.3|3080.3|3077.8|3072.8|5
1650987000000|2022-04-26 15:30:00|3102.8|3071.8|3095.3|3067.3|3102.8|3071.8|3083.3|3061.8|0
1650987300000|2022-04-26 15:35:00|3094.8|3067.8|3089.3|3068.3|3094.8|3069.3|3081.8|3062.3|1
1650987600000|2022-04-26 15:40:00|3090.3|3059.8|3103.3|3053.8|3105.3|3059.8|3090.3|3052.8|0
1650989400000|2022-04-26 16:10:00|3105.3|3046.8|3105.3|3055.3|3105.3|3055.3|3105.3|3033.3|0
1650990000000|2022-04-26 16:20:00||3037.8||3056.8||3056.8||3037.8|0
1650990600000|2022-04-26 16:30:00||3040.3||3057.3||3057.3||3040.3|0
1650990900000|2022-04-26 16:35:00||3050.3||3057.8||3057.8||3050.3|0
1650991500000|2022-04-26 16:45:00||3050.8||3058.3||3058.3||3050.8|0
1650992100000|2022-04-26 16:55:00||3051.3||3049.8||3051.3||3035.8|0
1650992400000|2022-04-26 17:00:00||3048.3||3029.8||3048.3||3028.3|0
1650992700000|2022-04-26 17:05:00||3031.3||3029.8||3031.3||3028.3|0
1650993000000|2022-04-26 17:10:00||3031.3||3026.8||3031.3||3026.8|0
1650993600000|2022-04-26 17:20:00||3021.3||3027.3||3027.3||3021.3|0
1650994500000|2022-04-26 17:35:00||3020.3||3028.3||3028.3||3020.3|0
1650996000000|2022-04-26 18:00:00||3026.3||3028.8||3028.8||3026.3|0
1650996600000|2022-04-26 18:10:00||3026.3||3029.8||3029.8||3026.3|0
1650997800000|2022-04-26 18:30:00||3032.3||3032.3||3032.3||3032.3|0
1650998400000|2022-04-26 18:40:00||3023.3||3032.8||3032.8||3023.3|0
1650999600000|2022-04-26 19:00:00||3025.8||3033.3||3033.3||3025.8|0
1650999900000|2022-04-26 19:05:00||3027.3||3033.8||3033.8||3027.3|0
1651000200000|2022-04-26 19:10:00||3029.8||3034.3||3034.3||3029.8|0
1651000500000|2022-04-26 19:15:00||3020.8||3035.3||3035.3||3018.8|0
1651001100000|2022-04-26 19:25:00||3028.3||3035.8||3035.8||3028.3|0
1651001700000|2022-04-26 19:35:00||3028.8||3036.3||3036.3||3028.8|0
1651002300000|2022-04-26 19:45:00||3029.3||3025.8||3029.3||3025.8|0
1651002600000|2022-04-26 19:50:00||3019.3||3026.3||3026.3||3019.3|0
1651002900000|2022-04-26 19:55:00||3007.3||3026.8||3026.8||3007.3|0
1651039200000|2022-04-27 06:00:00|3092.3|3050.8|3094.3|3026.8|3094.3|3050.8|3089.3|3025.3|0
1651039500000|2022-04-27 06:05:00||2794.8||2794.8||2794.8||2794.8|0
1651040100000|2022-04-27 06:15:00||2903.3||2903.8||2903.8||2903.3|0
1651040400000|2022-04-27 06:20:00||2904.8||2905.8||2905.8||2904.8|0
1651041300000|2022-04-27 06:35:00|3078.3||3078.3||3078.3||3078.3||0
1651041600000|2022-04-27 06:40:00|3077.8||3077.8||3077.8||3077.8||0
1651041900000|2022-04-27 06:45:00|3078.3||3078.3||3078.3||3077.8||0
1651042500000|2022-04-27 06:55:00|3094.3|3033.8|3094.3|3072.8|3094.3|3072.8|3094.3|3032.8|0
1651042800000|2022-04-27 07:00:00|3094.8|3069.8|3099.8|3094.3|3123.3|3098.8|3094.8|3069.8|3
1651043100000|2022-04-27 07:05:00|3098.8|3093.8|3105.3|3100.3|3108.3|3103.3|3098.3|3091.3|0
1651043400000|2022-04-27 07:10:00|3104.3|3099.8|3090.3|3083.8|3104.3|3099.8|3090.3|3083.8|0
1651043700000|2022-04-27 07:15:00|3090.8|3083.3|3088.3|3081.8|3090.8|3085.3|3086.3|3079.8|1
1651044000000|2022-04-27 07:20:00|3087.8|3082.3|3081.3|3074.8|3087.8|3082.3|3081.3|3074.8|0
1651044300000|2022-04-27 07:25:00|3080.3|3075.3|3064.3|3058.3|3080.3|3075.3|3064.3|3058.3|2
1651044600000|2022-04-27 07:30:00|3063.8|3057.8|3073.3|3068.8|3073.8|3068.8|3060.3|3054.8|5
1651044900000|2022-04-27 07:35:00|3073.8|3069.3|3090.8|3085.8|3091.3|3086.8|3073.8|3069.3|12
1651045200000|2022-04-27 07:40:00|3091.3|3086.3|3094.3|3087.8|3096.8|3092.3|3091.3|3086.3|3
1651045500000|2022-04-27 07:45:00|3093.3|3088.3|3099.3|3094.8|3099.3|3094.8|3088.3|3081.8|0
1651045800000|2022-04-27 07:50:00|3099.8|3095.3|3108.3|3103.8|3108.3|3104.3|3099.8|3095.3|2
1651046100000|2022-04-27 07:55:00|3108.8|3103.3|3145.8|3101.8|3145.8|3105.3|3108.3|3085.8|0
1651046400000|2022-04-27 08:00:00|3144.8|3102.8|3099.3|3092.3|3145.8|3102.8|3099.3|3081.8|0
1651046700000|2022-04-27 08:05:00|3098.8|3091.8|3101.3|3094.8|3101.8|3096.8|3098.3|3091.3|0
1651047000000|2022-04-27 08:10:00|3101.8|3095.3|3106.3|3101.8|3106.3|3101.8|3101.8|3095.3|0
1651047300000|2022-04-27 08:15:00|3106.8|3102.3|3109.3|3103.3|3109.8|3105.3|3106.8|3102.3|0
1651047600000|2022-04-27 08:20:00|3108.3|3103.8|3108.3|3101.8|3109.3|3104.8|3108.3|3101.3|0
1651047900000|2022-04-27 08:25:00|3107.8|3102.3|3102.3|3094.8|3107.8|3103.3|3102.3|3094.8|0
1651048200000|2022-04-27 08:30:00|3102.8|3095.3|3097.3|3090.3|3102.8|3098.3|3097.3|3090.3|0
1651048500000|2022-04-27 08:35:00|3096.8|3089.8|3098.3|3090.8|3098.3|3093.8|3095.3|3088.3|0
1651048800000|2022-04-27 08:40:00||3091.8||3091.8||3093.3||3090.8|0
1651049100000|2022-04-27 08:45:00|3097.3|3091.3|3088.8|3083.8|3098.8|3091.3|3088.8|3082.3|0
1651049400000|2022-04-27 08:50:00|3089.3|3083.3|3093.3|3087.3|3093.8|3089.3|3088.8|3081.8|0
1651049700000|2022-04-27 08:55:00|3095.8|3086.8|3097.3|3091.8|3104.8|3095.8|3095.3|3085.8|0
1651050000000|2022-04-27 09:00:00|3099.8|3091.3|3102.8|3091.8|3104.8|3094.3|3098.8|3089.8|0
1651050300000|2022-04-27 09:05:00|3102.3|3092.3|3097.3|3090.3|3102.8|3093.8|3097.3|3089.8|0
1651050600000|2022-04-27 09:10:00|3097.8|3089.8|3098.3|3092.3|3098.3|3093.8|3097.3|3089.8|0
1651050900000|2022-04-27 09:15:00|3097.8|3091.8|3092.3|3086.8|3097.8|3091.8|3091.3|3084.3|1
1651051200000|2022-04-27 09:20:00|3091.8|3086.3|3091.3|3085.8|3091.8|3087.3|3090.3|3083.3|0
1651051500000|2022-04-27 09:25:00|3091.8|3086.3|3094.3|3087.8|3094.8|3090.3|3091.8|3085.8|0
1651051800000|2022-04-27 09:30:00|3093.8|3088.3|3092.3|3084.8|3093.8|3089.3|3092.3|3084.8|0
1651052100000|2022-04-27 09:35:00|3091.8|3085.3|3093.3|3086.8|3093.3|3088.3|3091.3|3084.3|0
1651052400000|2022-04-27 09:40:00|3092.3|3087.3|3092.3|3086.3|3092.3|3087.3|3092.3|3085.8|0
1651052700000|2022-04-27 09:45:00|3091.8|3085.8|3091.3|3085.8|3091.8|3086.8|3091.3|3084.3|0
1651053000000|2022-04-27 09:50:00|3091.8|3086.8|3094.3|3088.3|3094.3|3089.8|3091.3|3085.8|0
1651053300000|2022-04-27 09:55:00|3094.8|3088.8|3094.3|3089.8|3094.8|3090.8|3094.3|3087.3|0
1651053600000|2022-04-27 10:00:00|3094.8|3090.8|3096.3|3090.3|3096.8|3092.8|3094.3|3089.3|0
1651053900000|2022-04-27 10:05:00|3096.8|3089.8|3096.3|3090.8|3096.8|3092.3|3096.3|3089.3|0
1651054200000|2022-04-27 10:10:00||3091.3||3089.3||3091.8||3089.3|0
1651054500000|2022-04-27 10:15:00|3095.8|3089.8|3094.3|3087.8|3095.8|3090.3|3094.3|3087.3|0
1651054800000|2022-04-27 10:20:00||3087.3||3089.3||3089.3||3086.8|0
1651055100000|2022-04-27 10:25:00|3094.8|3088.8|3095.3|3090.8|3095.8|3091.3|3094.8|3088.8|0
1651055400000|2022-04-27 10:30:00|3095.8|3091.3|3099.3|3094.3|3099.8|3095.3|3095.3|3089.8|0
1651055700000|2022-04-27 10:35:00|3099.8|3093.8|3101.3|3095.8|3101.3|3096.8|3099.8|3092.8|0
1651056000000|2022-04-27 10:40:00|3101.8|3096.8|3102.3|3097.8|3102.8|3097.8|3101.3|3095.8|0
1651056300000|2022-04-27 10:45:00|3101.3|3097.3|3100.8|3095.3|3103.3|3098.8|3097.3|3087.3|0
1651056600000|2022-04-27 10:50:00|3101.8|3094.8|3108.3|3103.3|3108.3|3103.8|3101.8|3094.8|0
1651056900000|2022-04-27 10:55:00|3107.8|3102.8|3106.3|3101.3|3109.3|3105.3|3106.3|3099.3|2
1651057200000|2022-04-27 11:00:00|3107.8|3101.8|3101.3|3095.8|3111.8|3101.8|3101.3|3079.8|0
1651057500000|2022-04-27 11:05:00|3100.3|3096.3|3102.3|3094.8|3102.3|3097.8|3099.3|3092.8|0
1651057800000|2022-04-27 11:10:00|3102.8|3095.3|3102.3|3095.8|3102.8|3097.8|3102.3|3095.3|0
1651058100000|2022-04-27 11:15:00|3101.8|3095.3|3099.3|3092.3|3101.8|3096.3|3099.3|3092.3|0
1651058400000|2022-04-27 11:20:00|3098.3|3092.8|3093.3|3087.8|3098.3|3093.3|3092.3|3085.8|0
1651058700000|2022-04-27 11:25:00|3092.8|3088.3|3091.3|3084.8|3092.8|3088.3|3091.3|3084.8|0
1651059000000|2022-04-27 11:30:00|3090.3|3085.3|3093.3|3088.8|3093.8|3089.3|3089.8|3083.3|4
1651059300000|2022-04-27 11:35:00|3093.8|3088.3|3095.3|3088.8|3095.8|3091.8|3093.3|3088.3|6
1651059600000|2022-04-27 11:40:00|3095.8|3089.3|3096.3|3091.3|3096.3|3091.8|3095.8|3089.3|0
1651059900000|2022-04-27 11:45:00|3096.8|3091.8|3098.3|3093.8|3098.8|3094.3|3096.8|3091.3|0
1651060200000|2022-04-27 11:50:00|3098.8|3094.3|3098.3|3092.3|3098.8|3094.8|3098.3|3091.8|0
1651060500000|2022-04-27 11:55:00|3097.8|3091.8|3096.8|3091.3|3097.8|3093.8|3096.8|3089.8|0
1651060800000|2022-04-27 12:00:00|3096.3|3091.8|3096.3|3093.3|3096.3|3093.8|3096.3|3089.3|0
1651061100000|2022-04-27 12:05:00|3098.3|3093.8|3105.3|3101.3|3105.3|3101.3|3098.3|3092.3|6
1651061400000|2022-04-27 12:10:00|3105.8|3100.8|3102.8|3095.3|3106.3|3101.3|3102.8|3095.3|0
1651061700000|2022-04-27 12:15:00|3101.3|3094.8|3096.3|3089.3|3101.3|3095.3|3096.3|3089.3|0
1651062000000|2022-04-27 12:20:00|3096.8|3089.8|3096.3|3090.8|3096.8|3092.3|3096.3|3089.3|0
1651062300000|2022-04-27 12:25:00|3095.8|3090.3|3096.3|3087.8|3096.3|3090.3|3095.3|3087.8|0
1651062600000|2022-04-27 12:30:00|3095.8|3088.8|3093.3|3087.3|3095.8|3090.8|3093.3|3085.8|0
1651062900000|2022-04-27 12:35:00||3087.8||3087.3||3088.3||3085.8|0
1651063200000|2022-04-27 12:40:00|3092.3|3086.8|3091.3|3084.8|3092.3|3087.3|3091.3|3083.8|0
1651063500000|2022-04-27 12:45:00|3090.3|3085.3|3088.3|3082.3|3090.3|3085.3|3088.3|3081.8|0
1651063800000|2022-04-27 12:50:00|3088.8|3082.8|3088.8|3083.8|3088.8|3083.8|3088.8|3081.8|0
1651064100000|2022-04-27 12:55:00|3089.3|3084.3|3089.3|3083.8|3089.3|3085.3|3089.3|3082.3|0
1651064400000|2022-04-27 13:00:00|3089.8|3083.3|3091.3|3086.3|3091.3|3087.3|3089.8|3083.3|0
1651064700000|2022-04-27 13:05:00|3090.3|3086.8|3087.3|3082.8|3090.3|3086.8|3087.3|3079.8|0
1651065000000|2022-04-27 13:10:00|3087.8|3083.3|3087.3|3080.8|3087.8|3083.3|3087.3|3080.8|0
1651065300000|2022-04-27 13:15:00|3087.8|3081.3|3091.3|3086.3|3091.3|3087.3|3087.8|3080.8|8
1651065600000|2022-04-27 13:20:00|3091.8|3086.8|3091.3|3084.3|3092.8|3088.3|3091.3|3084.3|0
1651065900000|2022-04-27 13:25:00|3090.3|3083.8|3089.3|3082.8|3090.3|3086.8|3089.3|3082.3|0
1651066200000|2022-04-27 13:30:00|3089.8|3082.3|3099.3|3093.8|3099.8|3095.3|3089.8|3082.3|0
1651066500000|2022-04-27 13:35:00|3098.3|3093.3|3094.3|3088.8|3099.3|3094.8|3094.3|3087.3|0
1651066800000|2022-04-27 13:40:00|3094.8|3089.3|3099.8|3094.8|3099.8|3095.8|3094.8|3088.8|0
1651067100000|2022-04-27 13:45:00|3100.3|3095.3|3099.8|3093.8|3101.3|3096.8|3097.3|3090.3|0
1651067400000|2022-04-27 13:50:00|3100.3|3094.3|3098.3|3092.3|3104.8|3099.8|3098.3|3090.8|0
1651067700000|2022-04-27 13:55:00|3097.8|3092.8|3097.8|3087.8|3098.3|3093.3|3096.3|3087.8|0
1651068000000|2022-04-27 14:00:00|3098.3|3088.8|3084.3|3077.3|3098.3|3090.8|3084.3|3076.8|0
1651068300000|2022-04-27 14:05:00|3083.3|3077.8|3085.3|3078.8|3087.3|3082.8|3083.3|3076.3|0
1651068600000|2022-04-27 14:10:00|3084.8|3078.3|3079.3|3072.3|3084.8|3079.3|3078.3|3071.3|0
1651068900000|2022-04-27 14:15:00|3078.8|3071.8|3072.3|3067.3|3078.8|3072.8|3072.3|3065.8|0
1651069200000|2022-04-27 14:20:00|3072.8|3066.8|3073.3|3067.8|3075.3|3070.8|3072.3|3065.8|0
1651069500000|2022-04-27 14:25:00|3073.8|3068.3|3073.3|3065.8|3076.8|3072.3|3073.3|3065.8|0
1651069800000|2022-04-27 14:30:00|3072.8|3066.3|3070.8|3065.8|3072.8|3066.3|3066.3|3060.3|0
1651070100000|2022-04-27 14:35:00|3071.3|3066.3|3077.3|3072.3|3077.3|3072.8|3071.3|3065.8|0
1651070400000|2022-04-27 14:40:00|3077.8|3071.8|3081.3|3076.8|3081.3|3076.8|3077.8|3070.8|0
1651070700000|2022-04-27 14:45:00|3081.8|3077.3|3091.3|3086.3|3091.3|3086.3|3081.8|3077.3|0
1651071000000|2022-04-27 14:50:00|3090.8|3086.8|3086.3|3079.3|3091.3|3087.3|3086.3|3079.3|0
1651071300000|2022-04-27 14:55:00|3085.3|3078.8|3085.3|3079.3|3086.3|3081.8|3085.3|3078.3|0
1651071600000|2022-04-27 15:00:00|3085.8|3079.8|3087.3|3081.3|3089.8|3085.8|3085.3|3078.8|0
1651071900000|2022-04-27 15:05:00|3086.3|3081.8|3087.3|3080.8|3088.8|3084.3|3085.3|3078.3|0
1651072200000|2022-04-27 15:10:00|3086.8|3080.3|3085.8|3079.8|3087.8|3084.8|3085.3|3077.8|2
1651072500000|2022-04-27 15:15:00|3088.3|3080.3|3088.8|3083.8|3090.8|3085.8|3088.3|3080.3|2
1651072800000|2022-04-27 15:20:00|3087.3|3084.3|3087.8|3082.3|3088.3|3084.3|3085.3|3077.8|0
1651073100000|2022-04-27 15:25:00|3088.3|3082.8|3094.8|3081.8|3094.8|3084.8|3087.8|3081.8|1
1651073400000|2022-04-27 15:30:00|3095.8|3083.8|3103.3|3086.8|3109.8|3086.8|3094.8|3082.3|0
1651073700000|2022-04-27 15:35:00|3102.8|3082.3|3102.3|3085.8|3114.3|3086.8|3100.3|3082.3|0
1651074000000|2022-04-27 15:40:00|3114.3|3082.3|3104.3|3083.3|3116.8|3083.3|3100.8|3082.3|0
1651074300000|2022-04-27 15:45:00|3103.8||3114.8||3115.8||3101.3||0
1651074600000|2022-04-27 15:50:00||3076.8||3077.3||3077.3||3076.8|0
1651075200000|2022-04-27 16:00:00|3114.3|3070.3|3114.3|3077.8|3114.3|3077.8|3114.3|3070.3|0
1651075500000|2022-04-27 16:05:00|3133.3|3078.3|3120.3|3078.3|3133.3|3078.3|3120.3|3078.3|0
1651075800000|2022-04-27 16:10:00|3126.8|3078.8|3119.3|3079.3|3133.3|3079.3|3119.3|3078.8|0
1651076100000|2022-04-27 16:15:00|3126.3|3079.8|3117.8|3080.8|3133.3|3080.8|3117.8|3072.8|0
1651076400000|2022-04-27 16:20:00|3124.8||3131.3||3131.3||3124.3||0
1651076700000|2022-04-27 16:25:00|3133.3|3081.3|3130.8|3081.3|3133.3|3081.3|3130.8|3081.3|0
1651077000000|2022-04-27 16:30:00|3133.3|3081.8|3130.3|3081.8|3133.3|3081.8|3130.3|3081.8|0
1651077600000|2022-04-27 16:40:00|3129.8|3074.8|3129.8|3082.3|3129.8|3082.3|3129.8|3074.8|0
1651077900000|2022-04-27 16:45:00|3133.3|3082.8|3128.8|3083.3|3133.3|3083.3|3128.8|3057.8|0
1651078200000|2022-04-27 16:50:00|3128.3|3076.3|3127.8|3084.3|3133.3|3084.3|3127.8|3076.3|0
1651078500000|2022-04-27 16:55:00|3133.3|3077.3|3133.3|3078.3|3133.3|3078.3|3133.3|3077.3|0
1651078800000|2022-04-27 17:00:00||3067.3||3068.8||3068.8||3053.8|0
1651079700000|2022-04-27 17:15:00|3132.8|3061.3|3132.3|3069.3|3132.8|3069.3|3132.3|3061.3|0
1651080000000|2022-04-27 17:20:00|3131.8|3051.8|3131.3|3051.8|3131.8|3051.8|3131.3|3051.8|0
1651080300000|2022-04-27 17:25:00|3130.8||3125.8||3130.8||3119.3||0
1651080600000|2022-04-27 17:30:00|3125.3|3056.3|3125.3|3056.3|3125.3|3056.3|3125.3|3056.3|0
1651081500000|2022-04-27 17:45:00|3130.3|3056.8|3124.8|3056.8|3130.3|3056.8|3124.8|3056.8|0
1651082400000|2022-04-27 18:00:00|3124.3|3054.3|3124.3|3057.3|3124.3|3057.3|3124.3|3054.3|0
1651083000000|2022-04-27 18:10:00|3123.8|3054.3|3123.8|3057.8|3123.8|3057.8|3123.8|3054.3|0
1651083600000|2022-04-27 18:20:00|3130.3|3058.3|3122.8|3058.8|3130.3|3058.8|3122.8|3050.8|0
1651083900000|2022-04-27 18:25:00|3122.3|3049.3|3121.3|3060.3|3129.3|3060.3|3121.3|3049.3|0
1651084500000|2022-04-27 18:35:00|3128.3|3060.8|3120.3|3061.3|3128.3|3061.3|3120.3|3060.8|0
1651085400000|2022-04-27 18:50:00|3127.3|3061.8|3119.8|3061.8|3127.3|3061.8|3119.8|3061.8|0
1651085700000|2022-04-27 18:55:00|3130.3|3062.3|3119.3|3062.3|3130.3|3062.3|3119.3|3062.3|0
1651086000000|2022-04-27 19:00:00|3126.3|3062.8|3118.3|3063.3|3126.3|3063.3|3118.3|3037.8|0
1651086600000|2022-04-27 19:10:00|3117.8|3056.3|3117.8|3063.8|3117.8|3063.8|3117.8|3056.3|0
1651088100000|2022-04-27 19:35:00|3117.3|3056.8|3117.3|3064.3|3117.3|3064.3|3117.3|3056.8|0
1651088700000|2022-04-27 19:45:00|3116.8|3043.8|3130.3|3058.3|3130.3|3064.8|3116.8|3043.8|0
1651089000000|2022-04-27 19:50:00|3107.8|3058.8|3112.8|3059.3|3113.8|3059.3|3106.3|3051.8|0
1651125600000|2022-04-28 06:00:00|3086.8|3084.8|3161.8|3063.3|3162.8|3085.3|3086.8|3063.3|1
1651125900000|2022-04-28 06:05:00|3161.3|3063.8|3160.8|3082.8|3161.8|3082.8|3160.8|3063.8|0
1651126200000|2022-04-28 06:10:00|3139.8|3090.8|3139.3|3091.8|3139.8|3091.8|3139.3|3090.8|0
1651128900000|2022-04-28 06:55:00|3138.8|3092.3|3123.8|3104.8|3139.3|3104.8|3123.3|3092.3|0
1651129200000|2022-04-28 07:00:00|3124.3|3105.3|3121.8|3116.8|3131.8|3118.8|3118.8|3093.3|0
1651129500000|2022-04-28 07:05:00|3121.3|3116.3|3116.3|3111.3|3124.8|3120.3|3112.3|3107.3|11
1651129800000|2022-04-28 07:10:00|3115.8|3111.8|3123.8|3112.8|3131.8|3119.8|3112.8|3108.3|0
1651130100000|2022-04-28 07:15:00|3123.3|3113.3|3123.3|3118.8|3129.3|3121.8|3119.3|3109.8|0
1651130400000|2022-04-28 07:20:00|3123.8|3119.3|3122.8|3117.8|3125.3|3120.8|3121.3|3116.8|0
1651130700000|2022-04-28 07:25:00|3122.3|3117.3|3124.3|3119.8|3126.3|3122.3|3121.8|3117.3|0
1651131000000|2022-04-28 07:30:00|3123.8|3120.3|3116.8|3111.8|3123.8|3120.3|3115.8|3111.3|0
1651131300000|2022-04-28 07:35:00|3117.3|3112.3|3127.3|3123.3|3127.3|3123.3|3117.3|3112.3|0
1651131600000|2022-04-28 07:40:00|3127.8|3123.8|3128.3|3123.8|3129.8|3125.8|3124.8|3120.8|0
1651131900000|2022-04-28 07:45:00|3127.8|3123.3|3131.3|3126.3|3132.8|3128.8|3126.8|3122.3|0
1651132200000|2022-04-28 07:50:00|3130.8|3126.8|3133.3|3128.3|3134.3|3130.3|3129.8|3125.3|0
1651132500000|2022-04-28 07:55:00|3132.8|3127.8|3127.8|3122.8|3137.3|3128.8|3127.8|3122.8|0
1651132800000|2022-04-28 08:00:00|3126.8|3123.3|3134.3|3129.8|3135.3|3130.8|3126.8|3122.3|0
1651133100000|2022-04-28 08:05:00|3134.8|3130.3|3134.8|3130.3|3137.8|3133.8|3133.8|3129.3|0
1651133400000|2022-04-28 08:10:00|3134.3|3129.8|3132.8|3128.3|3135.3|3130.8|3131.8|3126.8|0
1651133700000|2022-04-28 08:15:00|3133.3|3128.8|3133.8|3127.8|3135.3|3130.8|3131.8|3127.3|2
1651134000000|2022-04-28 08:20:00|3134.3|3128.3|3138.3|3133.3|3138.8|3134.3|3134.3|3127.8|0
1651134300000|2022-04-28 08:25:00|3137.8|3132.8|3137.3|3130.8|3137.8|3134.3|3137.3|3129.8|0
1651134600000|2022-04-28 08:30:00|3137.8|3130.3|3137.3|3131.3|3137.8|3133.3|3137.3|3129.8|0
1651134900000|2022-04-28 08:35:00|3136.8|3130.8|3134.3|3128.3|3136.8|3130.8|3134.3|3127.8|0
1651135200000|2022-04-28 08:40:00|3133.3|3127.8|3133.3|3127.3|3133.3|3129.3|3133.3|3126.8|0
1651135500000|2022-04-28 08:45:00||3127.8||3125.8||3127.8||3125.8|0
1651135800000|2022-04-28 08:50:00|3132.8|3125.3|3133.3|3128.8|3133.8|3129.3|3130.3|3123.3|0
1651136100000|2022-04-28 08:55:00|3133.8|3129.3|3136.3|3131.3|3136.3|3131.8|3133.8|3128.8|0
1651136400000|2022-04-28 09:00:00|3136.8|3131.8|3137.3|3130.3|3137.3|3132.8|3136.8|3130.3|0
1651136700000|2022-04-28 09:05:00|3136.8|3130.8|3132.3|3126.8|3136.8|3130.8|3132.3|3125.3|0
1651137000000|2022-04-28 09:10:00|3132.8|3127.3|3136.3|3131.8|3136.3|3131.8|3132.8|3127.3|0
1651137300000|2022-04-28 09:15:00|3136.8|3131.3|3136.3|3131.3|3136.8|3132.3|3136.3|3129.8|0
1651137600000|2022-04-28 09:20:00|3136.8|3131.8|3137.3|3130.8|3137.3|3132.8|3136.8|3130.3|0
1651137900000|2022-04-28 09:25:00|3136.3|3130.3|3134.3|3128.8|3136.3|3130.3|3134.3|3127.3|0
1651138200000|2022-04-28 09:30:00|3134.8|3129.3|3135.3|3130.8|3135.3|3130.8|3134.3|3128.8|0
1651138500000|2022-04-28 09:35:00|3135.8|3131.3|3134.3|3128.8|3136.3|3131.8|3134.3|3128.3|0
1651138800000|2022-04-28 09:40:00|3134.8|3129.3|3134.3|3129.3|3136.3|3131.8|3134.3|3128.3|0
1651139100000|2022-04-28 09:45:00|3134.8|3129.8|3139.3|3130.8|3155.8|3133.8|3134.3|3124.8|0
1651139400000|2022-04-28 09:50:00|3138.8|3131.8|3136.8|3133.3|3138.8|3133.3|3136.8|3130.8|9
1651139700000|2022-04-28 09:55:00|3136.3|3130.8|3136.3|3131.8|3136.8|3132.8|3135.3|3129.3|53
1651140000000|2022-04-28 10:00:00|3135.8|3132.3|3140.8|3136.8|3140.8|3136.8|3135.8|3132.3|1
1651140300000|2022-04-28 10:05:00|3141.3|3137.8|3142.8|3139.3|3145.3|3140.8|3141.3|3137.3|10
1651140600000|2022-04-28 10:10:00|3142.3|3139.8|3143.8|3137.3|3143.8|3139.8|3141.3|3137.3|10
1651140900000|2022-04-28 10:15:00|3142.8|3136.8|3140.3|3135.8|3142.8|3137.3|3140.3|3135.8|0
1651141200000|2022-04-28 10:20:00|3140.8|3136.3|3137.8|3133.3|3140.8|3136.3|3137.8|3133.3|0
1651141500000|2022-04-28 10:25:00|3138.3|3132.8|3139.8|3135.3|3142.3|3135.3|3137.3|3131.8|0
1651141800000|2022-04-28 10:30:00|3139.3|3134.8|3142.3|3136.3|3142.3|3136.3|3138.3|3133.8|0
1651142100000|2022-04-28 10:35:00|3141.8|3136.8|3142.3|3137.3|3142.8|3137.3|3140.8|3136.8|0
1651142400000|2022-04-28 10:40:00|3141.8|3136.8|3141.8|3137.3|3144.3|3138.3|3141.8|3136.8|0
1651142700000|2022-04-28 10:45:00|3141.3|3136.8|3139.8|3135.3|3141.8|3136.8|3139.3|3134.8|0
1651143000000|2022-04-28 10:50:00|3139.3|3134.8|3140.3|3134.3|3140.8|3134.8|3138.8|3134.3|0
1651143300000|2022-04-28 10:55:00|3140.8|3134.8|3144.3|3137.3|3144.3|3137.3|3140.8|3134.8|0
1651143600000|2022-04-28 11:00:00|3144.8|3134.8|3147.3|3141.3|3148.8|3141.3|3144.8|3134.8|0
1651143900000|2022-04-28 11:05:00|3146.8|3142.3|3154.3|3148.3|3154.8|3148.3|3146.8|3142.3|0
1651144200000|2022-04-28 11:10:00|3154.8|3148.8|3151.8|3147.3|3154.8|3149.3|3150.8|3146.8|0
1651144500000|2022-04-28 11:15:00|3152.3|3146.8|3150.8|3144.3|3152.8|3146.8|3150.3|3143.8|0
1651144800000|2022-04-28 11:20:00|3151.3|3145.3|3150.8|3146.3|3152.3|3146.3|3150.3|3145.3|0
1651145100000|2022-04-28 11:25:00|3151.3|3145.8|3152.8|3146.3|3152.8|3146.3|3150.3|3145.8|0
1651145400000|2022-04-28 11:30:00|3152.3|3147.3|3151.3|3146.3|3153.8|3147.3|3150.8|3146.3|0
1651145700000|2022-04-28 11:35:00|3150.3|3145.8|3150.3|3144.3|3150.8|3146.3|3149.3|3144.3|0
1651146000000|2022-04-28 11:40:00|3150.8|3144.8|3149.3|3144.3|3151.8|3145.3|3148.8|3143.8|0
1651146300000|2022-04-28 11:45:00|3148.8|3143.8|3143.3|3138.8|3148.8|3143.8|3143.3|3138.8|0
1651146600000|2022-04-28 11:50:00|3143.8|3139.3|3143.3|3138.3|3145.3|3139.3|3142.3|3137.8|0
1651146900000|2022-04-28 11:55:00|3142.8|3137.8|3140.3|3135.3|3143.3|3138.3|3139.3|3134.8|0
1651147200000|2022-04-28 12:00:00|3139.8|3134.8|3134.8|3130.3|3139.8|3134.8|3134.8|3130.3|0
1651147500000|2022-04-28 12:05:00|3135.3|3130.8|3135.3|3129.8|3135.8|3130.8|3133.8|3129.3|0
1651147800000|2022-04-28 12:10:00|3134.8|3129.3|3133.8|3128.3|3135.8|3129.8|3133.8|3128.3|2
1651148100000|2022-04-28 12:15:00|3133.3|3127.8|3136.8|3130.3|3136.8|3130.3|3133.3|3127.3|0
1651148400000|2022-04-28 12:20:00|3136.3|3130.8|3142.3|3136.3|3142.3|3136.3|3135.8|3130.8|2
1651148700000|2022-04-28 12:25:00|3141.8|3135.8|3142.3|3131.3|3142.3|3135.8|3138.3|3131.3|0
1651149000000|2022-04-28 12:30:00|3142.8|3130.8|3134.3|3129.3|3142.8|3133.3|3133.3|3128.8|0
1651149300000|2022-04-28 12:35:00|3134.8|3130.3|3141.3|3136.3|3141.8|3136.3|3134.8|3129.3|0
1651149600000|2022-04-28 12:40:00|3140.8|3136.8|3144.3|3138.3|3146.3|3141.3|3140.8|3136.8|0
1651149900000|2022-04-28 12:45:00|3144.8|3137.8|3142.8|3137.3|3144.8|3138.3|3141.3|3136.8|0
1651150200000|2022-04-28 12:50:00|3143.3|3136.8|3145.8|3139.3|3145.8|3139.3|3140.8|3136.3|0
1651150500000|2022-04-28 12:55:00|3144.8|3138.8|3144.3|3139.3|3146.3|3140.3|3143.3|3138.8|0
1651150800000|2022-04-28 13:00:00|3143.8|3138.8|3141.3|3136.3|3144.8|3139.3|3141.3|3136.3|0
1651151100000|2022-04-28 13:05:00|3141.8|3137.3|3146.8|3141.3|3146.8|3141.3|3141.3|3137.3|0
1651151400000|2022-04-28 13:10:00|3145.3|3140.8|3141.8|3136.8|3145.3|3140.8|3141.3|3136.8|0
1651151700000|2022-04-28 13:15:00|3141.3|3136.3|3145.3|3139.3|3145.3|3139.3|3140.3|3135.8|0
1651152000000|2022-04-28 13:20:00|3144.8|3138.8|3143.8|3137.3|3144.8|3138.8|3143.3|3137.3|0
1651152300000|2022-04-28 13:25:00|3142.8|3136.8|3142.8|3136.8|3143.3|3137.3|3141.3|3136.3|0
1651152600000|2022-04-28 13:30:00|3143.3|3137.3|3139.3|3135.3|3146.3|3140.3|3137.8|3133.3|0
1651152900000|2022-04-28 13:35:00|3139.8|3134.8|3139.3|3134.8|3143.8|3138.3|3137.8|3133.3|1
1651153200000|2022-04-28 13:40:00|3139.8|3134.3|3129.8|3125.3|3141.3|3135.3|3129.8|3124.8|0
1651153500000|2022-04-28 13:45:00|3130.3|3126.3|3134.8|3130.3|3137.8|3133.8|3129.8|3126.3|10
1651153800000|2022-04-28 13:50:00|3134.3|3129.8|3129.3|3124.3|3135.3|3130.3|3126.3|3121.8|0
1651154100000|2022-04-28 13:55:00|3128.8|3123.8|3126.3|3121.8|3129.3|3123.8|3125.3|3121.3|0
1651154400000|2022-04-28 14:00:00|3125.8|3121.3|3124.3|3118.3|3126.3|3121.8|3119.3|3114.8|5
1651154700000|2022-04-28 14:05:00|3123.8|3117.8|3125.3|3120.3|3127.3|3121.3|3120.3|3115.8|0
1651155000000|2022-04-28 14:10:00|3125.8|3119.8|3121.8|3116.3|3125.8|3120.3|3119.8|3115.3|0
1651155300000|2022-04-28 14:15:00|3122.3|3116.8|3134.3|3129.3|3134.8|3129.3|3121.8|3116.8|0
1651155600000|2022-04-28 14:20:00|3133.3|3128.8|3124.8|3119.8|3134.8|3128.8|3124.8|3119.8|0
1651155900000|2022-04-28 14:25:00|3124.3|3120.3|3118.8|3114.8|3125.8|3120.3|3118.8|3114.8|0
1651156200000|2022-04-28 14:30:00|3118.3|3114.3|3114.8|3108.3|3119.3|3114.8|3114.3|3108.3|5
1651156500000|2022-04-28 14:35:00|3113.3|3107.8|3114.3|3109.3|3116.3|3110.3|3110.8|3106.3|0
1651156800000|2022-04-28 14:40:00|3113.8|3110.3|3114.8|3109.3|3116.3|3110.3|3113.8|3108.3|0
1651157100000|2022-04-28 14:45:00|3115.3|3108.8|3111.8|3105.8|3116.3|3110.3|3110.3|3105.3|0
1651157400000|2022-04-28 14:50:00|3112.3|3106.8|3117.3|3111.3|3117.3|3111.3|3112.3|3106.8|0
1651157700000|2022-04-28 14:55:00|3117.8|3111.8|3121.8|3117.3|3122.8|3117.3|3117.8|3111.8|1
1651158000000|2022-04-28 15:00:00|3122.3|3116.8|3125.8|3121.3|3127.8|3122.3|3121.3|3116.8|0
1651158300000|2022-04-28 15:05:00|3126.3|3120.8|3129.8|3124.8|3130.8|3125.3|3124.8|3119.8|0
1651158600000|2022-04-28 15:10:00|3129.3|3124.3|3131.3|3125.3|3131.3|3125.3|3128.8|3124.3|0
1651158900000|2022-04-28 15:15:00|3131.8|3125.8|3134.3|3129.3|3134.3|3129.3|3130.8|3125.8|0
1651159200000|2022-04-28 15:20:00|3133.8|3128.8|3136.3|3131.3|3136.8|3131.3|3133.8|3128.8|12
1651159500000|2022-04-28 15:25:00|3136.8|3132.3|3138.8|3126.8|3139.3|3134.3|3135.3|3125.8|8
1651159800000|2022-04-28 15:30:00|3139.8|3127.3|3139.8|3131.8|3139.8|3131.8|3130.8|3122.8|3
1651160100000|2022-04-28 15:35:00|3139.3|3127.8|3139.3|3122.8|3139.3|3129.8|3139.3|3122.3|0
1651160400000|2022-04-28 15:40:00|3139.8|3123.3|3137.8|3119.3|3139.8|3124.3|3137.8|3115.8|0
1651160700000|2022-04-28 15:45:00|3139.3|3119.8|3136.8|3118.3|3139.3|3120.8|3135.8|3116.8|0
1651161000000|2022-04-28 15:50:00|3136.3||3136.8||3136.8||3136.3||0
1651162800000|2022-04-28 16:20:00|3166.3|3130.3|3165.3|3124.8|3168.3|3130.3|3165.3|3124.3|1
1651163100000|2022-04-28 16:25:00|3168.3|3125.3|3164.3|3125.8|3168.3|3125.8|3164.3|3091.3|0
1651163400000|2022-04-28 16:30:00|3166.8|3126.3|3163.3|3126.8|3166.8|3126.8|3163.3|3119.3|0
1651163700000|2022-04-28 16:35:00|3165.3||3169.8||3169.8||3165.3||0
1651164300000|2022-04-28 16:45:00|3176.8|3127.3|3175.3|3128.3|3178.8|3128.3|3175.3|3109.3|0
1651164600000|2022-04-28 16:50:00|3177.3|3128.8|3174.3|3129.3|3177.3|3129.3|3174.3|3121.8|0
1651165200000|2022-04-28 17:00:00|3185.8|3122.3|3184.3|3116.8|3187.8|3126.3|3184.3|3104.8|0
1651165800000|2022-04-28 17:10:00|3186.3|3117.3|3183.8|3117.3|3186.3|3117.3|3183.8|3117.3|0
1651166400000|2022-04-28 17:20:00|3183.3|3110.3|3181.3|3119.8|3184.8|3119.8|3181.3|3110.3|0
1651166700000|2022-04-28 17:25:00|3183.3|3120.3|3180.8|3120.3|3183.3|3120.3|3180.8|3120.3|0
1651167000000|2022-04-28 17:30:00|3180.3|3113.3|3180.3|3120.8|3180.3|3120.8|3180.3|3113.3|0
1651167300000|2022-04-28 17:35:00|3179.8|3110.3|3179.3|3121.8|3179.8|3121.8|3179.3|3110.3|0
1651167900000|2022-04-28 17:45:00|3181.8|3122.3|3178.3|3122.8|3181.8|3122.8|3178.3|3122.3|0
1651168200000|2022-04-28 17:50:00|3180.3|3123.3|3177.8|3123.3|3180.3|3123.3|3177.8|3123.3|0
1651168500000|2022-04-28 17:55:00|3180.3|3123.8|3177.3|3123.8|3180.3|3123.8|3177.3|3123.8|0
1651168800000|2022-04-28 18:00:00|3180.3|3124.3|3176.3|3124.8|3180.3|3124.8|3176.3|3124.3|0
1651169700000|2022-04-28 18:15:00|3178.8|3125.3|3175.8|3125.3|3178.8|3125.3|3175.8|3125.3|0
1651170000000|2022-04-28 18:20:00|3178.8|3125.8|3177.3|3125.8|3178.8|3125.8|3177.3|3125.8|0
1651170300000|2022-04-28 18:25:00|3176.8|3118.8|3176.8|3126.3|3176.8|3126.3|3176.8|3118.8|0
1651170600000|2022-04-28 18:30:00|3176.3|3112.3|3176.3|3126.8|3176.3|3126.8|3176.3|3112.3|0
1651170900000|2022-04-28 18:35:00|3178.8|3127.3|3175.3|3127.8|3178.8|3127.8|3175.3|3120.3|0
1651171200000|2022-04-28 18:40:00|3177.3|3128.3|3178.3|3128.3|3178.3|3128.3|3174.8|3128.3|0
1651171800000|2022-04-28 18:50:00|3177.8|3114.8|3177.8|3128.8|3177.8|3128.8|3177.8|3114.8|0
1651172100000|2022-04-28 18:55:00|3177.3|3121.8|3176.8|3129.8|3177.3|3129.8|3176.8|3121.8|0
1651172400000|2022-04-28 19:00:00|3176.3|3122.8|3176.3|3130.3|3176.3|3130.3|3176.3|3122.8|0
1651172700000|2022-04-28 19:05:00|3183.3|3123.3|3182.3|3130.8|3183.3|3130.8|3182.3|3123.3|0
1651173300000|2022-04-28 19:15:00|3181.8|3114.8|3181.8|3131.3|3181.8|3131.3|3181.8|3114.8|0
1651173900000|2022-04-28 19:25:00|3183.8|3124.3|3183.8|3121.3|3183.8|3153.3|3183.8|3114.3|0
1651174200000|2022-04-28 19:30:00||3114.3||3121.8||3121.8||3114.3|0
1651174800000|2022-04-28 19:40:00||3114.8||3122.8||3122.8||3114.8|0
1651175100000|2022-04-28 19:45:00||3110.8||3123.3||3123.3||3110.8|0
1651175700000|2022-04-28 19:55:00||3116.3||3123.8||3123.8||3116.3|0
1651212000000|2022-04-29 06:00:00|3153.3|3148.3|3193.8|3118.8|3194.3|3148.3|3153.3|3118.8|0
1651212300000|2022-04-29 06:05:00||3119.3||3119.3||3119.3||3118.8|0
1651212600000|2022-04-29 06:10:00||3119.8||3119.8||3119.8||3119.8|0
1651212900000|2022-04-29 06:15:00||3147.8||3147.8||3147.8||3147.8|0
1651215000000|2022-04-29 06:50:00|3193.3||3192.8||3193.3||3192.8||0
1651215300000|2022-04-29 06:55:00|3192.3||3172.8||3192.3||3172.8||0
1651215600000|2022-04-29 07:00:00|3172.3|3148.3|3160.8|3154.8|3172.3|3157.8|3158.8|3148.3|0
1651215900000|2022-04-29 07:05:00|3160.3|3154.3|3160.3|3154.8|3161.3|3154.8|3155.8|3151.3|0
1651216200000|2022-04-29 07:10:00|3160.8|3154.3|3168.8|3164.3|3170.3|3164.3|3153.8|3149.3|0
1651216500000|2022-04-29 07:15:00|3168.3|3163.8|3168.3|3162.3|3170.3|3164.3|3165.3|3157.8|0
1651216800000|2022-04-29 07:20:00|3168.8|3163.3|3171.3|3166.3|3173.3|3167.3|3168.3|3163.3|0
1651217100000|2022-04-29 07:25:00|3170.8|3165.8|3165.3|3160.3|3172.3|3166.3|3163.8|3159.8|0
1651217400000|2022-04-29 07:30:00|3165.8|3161.3|3164.8|3160.3|3168.8|3163.3|3164.8|3160.3|0
1651217700000|2022-04-29 07:35:00|3165.3|3159.8|3167.3|3161.3|3168.8|3163.3|3163.8|3159.3|2
1651218000000|2022-04-29 07:40:00|3167.8|3161.8|3167.8|3158.8|3170.8|3162.3|3163.3|3157.8|0
1651218300000|2022-04-29 07:45:00|3167.3|3159.8|3171.8|3163.8|3174.8|3164.3|3164.8|3156.8|0
1651218600000|2022-04-29 07:50:00|3172.8|3164.8|3170.3|3164.8|3176.8|3166.3|3169.3|3161.8|0
1651218900000|2022-04-29 07:55:00|3169.8|3164.3|3163.3|3158.3|3169.8|3164.3|3162.3|3157.8|1
1651219200000|2022-04-29 08:00:00|3163.8|3158.8|3167.3|3161.3|3168.3|3161.3|3163.3|3158.8|0
1651219500000|2022-04-29 08:05:00|3167.8|3161.8|3171.3|3165.3|3171.3|3165.3|3167.8|3161.8|0
1651219800000|2022-04-29 08:10:00|3171.8|3164.8|3172.3|3163.8|3174.8|3165.3|3169.3|3160.8|0
1651220100000|2022-04-29 08:15:00|3171.8|3162.8|3164.8|3160.3|3173.8|3164.3|3164.8|3160.3|0
1651220400000|2022-04-29 08:20:00|3163.8|3159.8|3160.8|3155.3|3168.8|3159.8|3160.3|3151.8|0
1651220700000|2022-04-29 08:25:00|3161.3|3153.8|3166.3|3159.3|3166.3|3159.3|3160.3|3150.8|0
1651221000000|2022-04-29 08:30:00|3165.8|3159.8|3163.3|3158.8|3165.8|3161.3|3163.3|3158.3|12
1651221300000|2022-04-29 08:35:00|3162.8|3158.3|3160.3|3155.3|3163.3|3158.3|3159.3|3154.8|0
1651221600000|2022-04-29 08:40:00|3159.8|3154.8|3160.3|3155.3|3162.3|3155.3|3158.3|3153.8|0
1651221900000|2022-04-29 08:45:00|3159.8|3156.3|3165.8|3159.3|3165.8|3159.3|3159.8|3156.3|0
1651222200000|2022-04-29 08:50:00|3166.3|3160.3|3164.3|3159.3|3167.3|3160.3|3163.3|3159.3|0
1651222500000|2022-04-29 08:55:00|3163.8|3158.8|3163.8|3158.3|3164.3|3159.3|3163.3|3157.8|0
1651222800000|2022-04-29 09:00:00|3163.3|3157.8|3163.8|3156.3|3172.8|3157.8|3161.3|3139.8|0
1651223100000|2022-04-29 09:05:00|3164.3|3156.8|3159.3|3154.3|3164.3|3157.3|3158.3|3153.8|0
1651223400000|2022-04-29 09:10:00|3158.8|3153.8|3157.8|3152.8|3159.8|3153.8|3157.8|3152.8|0
1651223700000|2022-04-29 09:15:00|3158.3|3153.3|3156.8|3151.8|3158.3|3153.3|3156.3|3151.3|0
1651224000000|2022-04-29 09:20:00|3157.3|3152.8|3160.3|3152.8|3165.8|3153.8|3156.8|3150.8|0
1651224300000|2022-04-29 09:25:00|3159.8|3151.8|3156.3|3151.3|3162.8|3152.8|3155.8|3150.8|0
1651224600000|2022-04-29 09:30:00|3155.8|3150.8|3152.3|3147.8|3156.3|3151.3|3152.3|3147.3|0
1651224900000|2022-04-29 09:35:00|3151.8|3147.3|3154.3|3148.3|3154.8|3148.3|3151.8|3146.8|0
1651225200000|2022-04-29 09:40:00|3153.8|3147.8|3153.8|3147.3|3154.3|3147.8|3151.3|3146.8|1
1651225500000|2022-04-29 09:45:00|3153.3|3147.8|3154.3|3149.3|3155.3|3149.3|3152.3|3147.8|1
1651225800000|2022-04-29 09:50:00|3154.8|3149.8|3158.8|3152.3|3159.8|3152.3|3154.3|3149.8|0
1651226100000|2022-04-29 09:55:00|3159.3|3152.8|3159.3|3153.3|3160.3|3154.3|3157.8|3152.8|0
1651226400000|2022-04-29 10:00:00|3158.8|3154.3|3162.3|3156.3|3162.8|3156.3|3158.8|3154.3|0
1651226700000|2022-04-29 10:05:00|3161.8|3155.8|3158.8|3153.3|3161.8|3155.8|3158.3|3153.3|0
1651227000000|2022-04-29 10:10:00|3158.3|3152.8|3155.3|3150.3|3158.3|3152.8|3153.8|3149.8|0
1651227300000|2022-04-29 10:15:00|3154.8|3149.8|3151.8|3146.3|3154.8|3149.8|3150.8|3146.3|4
1651227600000|2022-04-29 10:20:00|3150.3|3145.8|3148.8|3143.8|3150.3|3145.8|3148.3|3143.8|0
1651227900000|2022-04-29 10:25:00|3149.3|3143.3|3146.3|3141.8|3149.8|3143.8|3145.8|3141.3|0
1651228200000|2022-04-29 10:30:00|3148.3|3142.8|3147.3|3141.8|3149.3|3143.3|3146.3|3141.8|1
1651228500000|2022-04-29 10:35:00|3146.8|3141.3|3144.3|3139.3|3146.8|3141.3|3143.8|3139.3|0
1651228800000|2022-04-29 10:40:00|3143.3|3138.8|3141.8|3135.8|3145.8|3138.8|3141.3|3135.8|0
1651229100000|2022-04-29 10:45:00|3140.8|3135.3|3139.3|3133.8|3141.3|3135.8|3138.8|3133.8|0
1651229400000|2022-04-29 10:50:00|3138.8|3134.3|3140.8|3134.3|3140.8|3134.3|3138.8|3134.3|0
1651229700000|2022-04-29 10:55:00|3139.8|3133.8|3137.3|3131.8|3139.8|3133.8|3135.8|3131.3|0
1651230000000|2022-04-29 11:00:00|3138.8|3129.8|3140.3|3134.3|3158.8|3134.3|3138.8|3122.8|0
1651230300000|2022-04-29 11:05:00|3140.8|3134.8|3141.8|3136.3|3143.3|3136.3|3140.8|3134.8|0
1651230600000|2022-04-29 11:10:00|3141.3|3136.8|3143.3|3137.3|3143.3|3137.3|3140.8|3136.8|0
1651230900000|2022-04-29 11:15:00|3143.8|3137.8|3146.3|3139.3|3146.3|3139.3|3143.3|3137.8|0
1651231200000|2022-04-29 11:20:00|3146.8|3139.8|3146.3|3140.3|3147.3|3141.3|3144.8|3139.8|0
1651231500000|2022-04-29 11:25:00|3145.8|3141.3|3145.3|3140.3|3148.8|3142.3|3145.3|3140.3|0
1651231800000|2022-04-29 11:30:00|3144.8|3139.8|3143.8|3139.3|3146.3|3140.3|3143.8|3138.8|2
1651232100000|2022-04-29 11:35:00|3143.3|3138.8|3142.3|3135.3|3143.3|3138.8|3139.8|3134.8|0
1651232400000|2022-04-29 11:40:00|3141.8|3135.8|3141.8|3136.3|3142.8|3136.3|3140.3|3135.8|0
1651232700000|2022-04-29 11:45:00|3142.3|3136.8|3142.8|3138.3|3144.8|3138.3|3142.3|3136.8|0
1651233000000|2022-04-29 11:50:00|3142.3|3137.8|3141.3|3136.3|3142.3|3137.8|3140.8|3135.8|0
1651233300000|2022-04-29 11:55:00|3143.3|3137.3|3141.3|3136.3|3143.3|3137.3|3141.3|3136.3|2
1651233600000|2022-04-29 12:00:00|3141.8||3141.8||3142.3||3141.3||0
1651233900000|2022-04-29 12:05:00|3142.3|3137.3|3144.8|3138.3|3144.8|3138.3|3142.3|3137.3|0
1651234200000|2022-04-29 12:10:00|3144.3|3139.3|3145.8|3139.3|3145.8|3139.3|3143.8|3139.3|0
1651234500000|2022-04-29 12:15:00|3145.3|3140.3|3146.8|3140.3|3146.8|3140.3|3145.3|3140.3|0
1651234800000|2022-04-29 12:20:00|3146.3|3140.8|3151.3|3145.3|3152.8|3145.3|3146.3|3140.8|0
1651235100000|2022-04-29 12:25:00|3151.8|3145.8|3157.3|3146.8|3157.3|3148.3|3151.8|3145.8|0
1651235400000|2022-04-29 12:30:00|3156.8|3146.3|3148.8|3142.8|3157.3|3146.3|3147.3|3142.3|0
1651235700000|2022-04-29 12:35:00|3149.3|3142.3|3149.8|3144.3|3150.3|3144.3|3145.3|3140.3|0
1651236000000|2022-04-29 12:40:00|3149.3|3143.8|3152.8|3147.3|3153.3|3147.3|3148.3|3143.8|0
1651236300000|2022-04-29 12:45:00|3153.3|3147.8|3155.8|3150.3|3156.8|3150.3|3152.3|3147.8|0
1651236600000|2022-04-29 12:50:00|3155.3|3149.8|3156.8|3150.3|3156.8|3150.3|3155.3|3149.8|0
1651236900000|2022-04-29 12:55:00|3155.8|3149.8|3151.8|3146.8|3155.8|3149.8|3151.3|3146.8|0
1651237200000|2022-04-29 13:00:00|3152.3|3146.3|3150.8|3145.8|3153.3|3147.3|3150.3|3145.8|0
1651237500000|2022-04-29 13:05:00|3149.8|3145.3|3143.3|3138.8|3149.8|3145.3|3143.3|3138.8|0
1651237800000|2022-04-29 13:10:00|3142.8|3138.3|3143.8|3139.3|3146.3|3139.3|3141.8|3137.3|21
1651238100000|2022-04-29 13:15:00|3144.3|3138.8|3146.8|3141.3|3146.8|3141.3|3144.3|3138.8|0
1651238400000|2022-04-29 13:20:00|3145.8|3140.8|3146.8|3141.3|3146.8|3141.3|3145.8|3140.3|0
1651238700000|2022-04-29 13:25:00|3146.3|3140.8|3145.8|3140.3|3146.3|3140.8|3144.8|3139.8|0
1651239000000|2022-04-29 13:30:00|3145.3|3139.8|3153.8|3148.8|3154.8|3149.3|3143.8|3138.8|0
1651239300000|2022-04-29 13:35:00|3154.3|3148.3|3152.3|3147.3|3157.8|3152.3|3152.3|3146.8|0
1651239600000|2022-04-29 13:40:00|3152.8|3147.8|3151.8|3146.8|3157.8|3151.3|3151.3|3146.8|0
1651239900000|2022-04-29 13:45:00|3151.3|3147.3|3157.8|3151.8|3158.3|3152.3|3151.3|3147.3|0
1651240200000|2022-04-29 13:50:00|3158.3|3152.3|3161.3|3156.8|3162.8|3157.3|3158.3|3152.3|0
1651240500000|2022-04-29 13:55:00|3161.8|3157.3|3169.8|3159.3|3169.8|3163.3|3161.8|3156.8|0
1651240800000|2022-04-29 14:00:00|3170.3|3159.8|3166.3|3160.3|3170.8|3161.8|3162.8|3157.8|0
1651241100000|2022-04-29 14:05:00|3165.8|3160.8|3162.8|3157.3|3166.8|3161.3|3158.8|3153.8|0
1651241400000|2022-04-29 14:10:00|3163.3|3157.8|3163.8|3159.3|3166.8|3161.3|3161.8|3157.3|0
1651241700000|2022-04-29 14:15:00|3164.3|3158.8|3145.8|3140.3|3166.8|3161.3|3144.8|3139.8|6
1651242000000|2022-04-29 14:20:00|3145.3|3139.8|3148.8|3144.3|3150.8|3145.3|3144.3|3139.3|0
1651242300000|2022-04-29 14:25:00|3148.3|3143.8|3135.3|3130.3|3149.3|3143.8|3135.3|3130.3|0
1651242600000|2022-04-29 14:30:00|3134.8|3129.8|3137.8|3132.8|3141.3|3136.3|3134.8|3129.8|0
1651242900000|2022-04-29 14:35:00|3137.3|3133.3|3133.8|3128.3|3137.3|3133.3|3130.8|3125.8|0
1651243200000|2022-04-29 14:40:00|3134.3|3128.8|3135.8|3130.8|3136.8|3131.3|3133.8|3128.8|0
1651243500000|2022-04-29 14:45:00|3134.8|3130.3|3131.8|3126.3|3134.8|3130.3|3130.8|3126.3|0
1651243800000|2022-04-29 14:50:00|3132.3|3126.8|3132.8|3127.3|3134.8|3129.3|3130.8|3126.3|0
1651244100000|2022-04-29 14:55:00|3133.3|3127.8|3134.8|3130.3|3135.3|3130.3|3130.8|3125.8|0
1651244400000|2022-04-29 15:00:00|3134.3|3129.8|3131.3|3125.8|3134.3|3130.3|3130.8|3125.3|0
1651244700000|2022-04-29 15:05:00|3131.8|3126.8|3129.3|3123.8|3134.8|3129.3|3127.8|3123.3|1
1651245000000|2022-04-29 15:10:00|3129.8|3123.3|3128.8|3124.3|3129.8|3124.3|3126.8|3121.8|0
1651245300000|2022-04-29 15:15:00|3129.3|3123.8|3128.8|3123.3|3129.3|3124.3|3127.8|3122.8|0
1651245600000|2022-04-29 15:20:00|3128.3|3122.8|3130.8|3125.3|3132.8|3127.3|3126.8|3121.8|0
1651245900000|2022-04-29 15:25:00|3129.8|3124.8|3132.8|3120.8|3132.8|3125.3|3126.3|3118.8|1
1651246200000|2022-04-29 15:30:00|3131.8|3118.8|3134.8|3122.8|3138.8|3126.8|3128.8|3115.8|0
1651246500000|2022-04-29 15:35:00|3135.8|3119.8|3138.3|3120.3|3144.3|3124.3|3135.8|3115.8|0
1651246800000|2022-04-29 15:40:00|3154.3|3119.8|3153.8|3110.3|3154.3|3119.8|3153.8|3110.3|0
1651247400000|2022-04-29 15:50:00||3103.3||3110.8||3110.8||3103.3|0
1651248000000|2022-04-29 16:00:00||3103.3||3103.8||3103.8||3103.3|0
1651248300000|2022-04-29 16:05:00||3096.3||3104.3||3104.3||3096.3|0
1651248600000|2022-04-29 16:10:00|3136.8|3096.8|3136.3|3104.8|3136.8|3104.8|3136.3|3096.8|0
1651248900000|2022-04-29 16:15:00||3090.3||3105.3||3105.3||3090.3|0
1651250100000|2022-04-29 16:35:00||3097.8||3106.8||3106.8||3090.3|0
1651250400000|2022-04-29 16:40:00||3099.3||3099.8||3099.8||3099.3|0
1651251600000|2022-04-29 17:00:00||3090.3||3100.8||3100.8||3090.3|0
1651251900000|2022-04-29 17:05:00||3093.8||3101.8||3101.8||3093.8|0
1651252200000|2022-04-29 17:10:00||3094.8||3103.8||3103.8||3090.3|0
1651252500000|2022-04-29 17:15:00||3090.3||3104.3||3104.3||3090.3|0
1651252800000|2022-04-29 17:20:00||3090.3||3090.3||3090.3||3090.3|0
1651253100000|2022-04-29 17:25:00||3090.8||3109.8||3109.8||3090.8|0
1651253400000|2022-04-29 17:30:00||3102.8||3110.8||3110.8||3091.3|0
1651253700000|2022-04-29 17:35:00|3136.8|3111.3|3136.3|3111.8|3136.8|3111.8|3136.3|3091.3|0
1651254000000|2022-04-29 17:40:00||3104.8||3106.3||3106.3||3091.3|0
1651254600000|2022-04-29 17:50:00||3099.3||3100.8||3100.8||3092.8|0
1651255200000|2022-04-29 18:00:00||3093.8||3101.3||3101.3||3093.8|0
1651256400000|2022-04-29 18:20:00||3091.3||3101.8||3101.8||3091.3|0
1651257300000|2022-04-29 18:35:00||3091.3||3095.8||3102.3||3091.3|0
1651257900000|2022-04-29 18:45:00||3091.3||3094.8||3096.3||3091.3|0
1651258500000|2022-04-29 18:55:00||3091.3||3091.3||3091.3||3091.3|0
1651259700000|2022-04-29 19:15:00|3134.3||3123.8||3134.3||3122.8||0
1651260300000|2022-04-29 19:25:00||3090.8||3090.8||3090.8||3090.8|0
1651260600000|2022-04-29 19:30:00||3091.3||3090.8||3091.3||3090.8|0
1651260900000|2022-04-29 19:35:00||3091.3||3090.8||3091.3||3090.8|0
1651261200000|2022-04-29 19:40:00||3091.3||3090.8||3091.3||3090.8|0
1651261500000|2022-04-29 19:45:00|3121.8||3118.8||3121.8||3112.8||0
1651262100000|2022-04-29 19:55:00|3102.8|3074.8|3108.8|3072.8|3109.3|3074.8|3102.8|3072.8|1
1651471200000|2022-05-02 06:00:00|3105.3|3062.8|3109.8|3054.3|3109.8|3066.3|3104.8|3033.8|0
1651471500000|2022-05-02 06:05:00||3054.8||3055.3||3055.3||3054.8|0
1651473900000|2022-05-02 06:45:00||3054.3||3054.3||3054.3||3054.3|0
1651474200000|2022-05-02 06:50:00||3054.8||3055.3||3064.3||3054.3|0
1651474500000|2022-05-02 06:55:00|3109.3|3054.8|3109.8|3087.8|3109.8|3089.8|3108.8|3054.3|0
1651474800000|2022-05-02 07:00:00|3109.3|3088.3|3100.3|3094.8|3109.3|3096.8|3099.3|3084.8|0
1651475100000|2022-05-02 07:05:00|3099.8|3094.3|3094.8|3088.3|3104.3|3094.8|3091.8|3072.8|0
1651475400000|2022-05-02 07:10:00|3095.3|3088.8|3107.8|3100.8|3108.3|3100.8|3095.3|3088.8|0
1651475700000|2022-05-02 07:15:00|3108.3|3100.3|3098.3|3093.3|3109.8|3103.3|3098.3|3092.8|1
1651476000000|2022-05-02 07:20:00|3098.8|3092.8|3092.3|3087.3|3098.8|3092.8|3087.8|3083.3|0
1651476300000|2022-05-02 07:25:00|3091.8|3086.8|3102.3|3096.3|3102.3|3096.3|3091.3|3086.3|0
1651476600000|2022-05-02 07:30:00|3101.8|3095.8|3093.8|3089.3|3101.8|3095.8|3093.8|3088.3|0
1651476900000|2022-05-02 07:35:00|3094.3|3088.8|3097.3|3090.3|3097.3|3091.3|3094.3|3088.8|0
1651477200000|2022-05-02 07:40:00|3096.8|3089.8|3093.8|3088.3|3096.8|3089.8|3091.8|3086.3|1
1651477500000|2022-05-02 07:45:00|3093.3|3088.8|3090.3|3085.3|3093.8|3089.3|3089.8|3085.3|0
1651477800000|2022-05-02 07:50:00|3089.8|3084.8|3093.8|3088.3|3093.8|3088.3|3089.8|3084.3|0
1651478100000|2022-05-02 07:55:00|3094.8|3088.8|3079.3|2982.3|3097.8|3092.3|3041.8|2982.3|2
1651478400000|2022-05-02 08:00:00|3078.8|2982.8|3063.3|3033.8|3078.8|3033.8|3041.8|2982.8|0
1651478700000|2022-05-02 08:05:00|3061.8|3032.3|3081.8|3055.8|3082.3|3055.8|3059.3|3023.8|0
1651479000000|2022-05-02 08:10:00|3081.3|3058.8|3079.3|3070.8|3090.8|3070.8|3078.8|3058.8|0
1651479300000|2022-05-02 08:15:00|3078.8|3070.3|3082.3|3074.8|3082.8|3074.8|3068.8|3063.8|1
1651479600000|2022-05-02 08:20:00|3081.8|3075.3|3079.8|3075.3|3086.3|3079.8|3079.8|3074.8|4
1651479900000|2022-05-02 08:25:00|3079.3|3074.8|3082.8|3077.8|3085.8|3080.3|3077.8|3073.3|0
1651480200000|2022-05-02 08:30:00|3081.8|3078.3|3073.3|3068.8|3081.8|3078.3|3072.8|3068.3|0
1651480500000|2022-05-02 08:35:00|3072.8|3068.3|3085.3|3080.3|3085.3|3080.3|3072.8|3068.3|0
1651480800000|2022-05-02 08:40:00|3085.8|3080.8|3087.8|3082.3|3091.3|3085.3|3083.3|3078.3|5
1651481100000|2022-05-02 08:45:00|3087.3|3081.8|3083.8|3078.3|3087.3|3082.3|3082.8|3077.3|0
1651481400000|2022-05-02 08:50:00|3083.3|3077.8|3074.8|3070.3|3083.3|3077.8|3074.8|3070.3|0
1651481700000|2022-05-02 08:55:00|3075.3|3069.3|3075.3|3070.3|3075.3|3070.3|3071.8|3066.3|0
1651482000000|2022-05-02 09:00:00|3075.8|3070.8|3079.8|3074.3|3081.8|3075.3|3075.8|3066.8|0
1651482300000|2022-05-02 09:05:00|3079.3|3073.8|3081.3|3076.3|3081.3|3076.3|3078.8|3073.8|0
1651482600000|2022-05-02 09:10:00|3081.8|3077.3|3083.3|3077.8|3084.8|3079.3|3081.8|3076.3|0
1651482900000|2022-05-02 09:15:00|3082.8|3078.3|3082.3|3076.8|3084.3|3079.3|3080.3|3075.8|0
1651483200000|2022-05-02 09:20:00|3081.3|3077.3|3090.8|3085.3|3090.8|3085.3|3081.3|3075.8|0
1651483500000|2022-05-02 09:25:00|3091.3|3085.8|3088.3|3083.3|3091.8|3086.3|3088.3|3083.3|0
1651483800000|2022-05-02 09:30:00|3087.8|3082.8|3089.8|3084.3|3089.8|3084.3|3086.3|3081.3|0
1651484100000|2022-05-02 09:35:00|3090.3|3085.3|3088.3|3083.3|3090.3|3085.3|3086.8|3082.3|0
1651484400000|2022-05-02 09:40:00|3087.8|3082.8|3084.3|3079.3|3087.8|3082.8|3084.3|3079.3|0
1651484700000|2022-05-02 09:45:00|3083.8|3078.8|3080.3|3075.8|3083.8|3079.3|3079.3|3074.8|0
1651485000000|2022-05-02 09:50:00|3080.8|3076.3|3084.8|3080.3|3084.8|3080.3|3080.8|3076.3|0
1651485300000|2022-05-02 09:55:00|3084.3|3079.8|3084.3|3078.3|3084.3|3079.8|3084.3|3077.8|0
1651485600000|2022-05-02 10:00:00|3084.8|3078.8|3085.8|3080.8|3086.3|3081.3|3084.3|3077.8|0
1651485900000|2022-05-02 10:05:00|3086.3|3081.3|3090.8|3085.3|3090.8|3085.3|3086.3|3081.3|0
1651486200000|2022-05-02 10:10:00|3091.3|3085.8|3092.8|3088.3|3096.3|3091.3|3091.3|3085.8|0
1651486500000|2022-05-02 10:15:00|3093.3|3087.8|3091.8|3086.8|3093.3|3088.3|3091.8|3086.8|0
1651486800000|2022-05-02 10:20:00|3091.3|3086.3|3092.8|3088.3|3093.3|3088.3|3090.8|3085.3|0
1651487100000|2022-05-02 10:25:00|3092.3|3087.8|3091.3|3086.3|3092.3|3087.8|3090.8|3085.8|0
1651487400000|2022-05-02 10:30:00|3091.8|3086.8|3092.8|3087.3|3092.8|3087.3|3091.8|3086.8|0
1651487700000|2022-05-02 10:35:00|3093.3|3087.8|3091.8|3086.8|3093.3|3088.3|3091.8|3086.3|0
1651488000000|2022-05-02 10:40:00|3091.3|3086.3|3085.8|3081.3|3091.3|3086.3|3084.8|3079.8|0
1651488300000|2022-05-02 10:45:00|3085.3|3080.8|3085.3|3077.8|3086.3|3080.8|3084.3|3077.3|0
1651488600000|2022-05-02 10:50:00|3084.8|3078.3|3083.8|3078.3|3085.8|3080.3|3083.3|3078.3|0
1651488900000|2022-05-02 10:55:00|3083.3|3079.3|3081.3|3076.8|3084.8|3079.3|3081.3|3076.3|0
1651489200000|2022-05-02 11:00:00|3091.3|3069.3|3082.8|3077.8|3091.3|3077.8|3082.3|3069.3|0
1651489500000|2022-05-02 11:05:00|3083.3|3077.3|3076.3|3071.3|3083.3|3077.3|3076.3|3071.3|0
1651489800000|2022-05-02 11:10:00|3075.8|3070.8|3074.3|3069.3|3077.3|3072.3|3074.3|3069.3|0
1651490100000|2022-05-02 11:15:00|3074.8|3069.8|3072.8|3067.8|3074.8|3069.8|3072.3|3067.3|0
1651490400000|2022-05-02 11:20:00|3072.3|3067.3|3072.3|3066.8|3072.8|3067.3|3070.3|3065.3|0
1651490700000|2022-05-02 11:25:00|3071.8|3066.3|3067.3|3062.8|3071.8|3066.8|3067.3|3062.8|0
1651491000000|2022-05-02 11:30:00|3066.3|3062.3|3060.3|3055.8|3066.8|3062.3|3060.3|3055.8|0
1651491300000|2022-05-02 11:35:00|3060.8|3056.3|3056.3|3051.8|3060.8|3056.3|3056.3|3051.3|1
1651491600000|2022-05-02 11:40:00|3056.8|3051.3|3059.3|3054.3|3059.3|3054.3|3056.3|3050.8|0
1651491900000|2022-05-02 11:45:00|3058.8|3053.8|3055.3|3050.3|3058.8|3054.3|3054.3|3049.8|0
1651492200000|2022-05-02 11:50:00|3055.8|3050.8|3053.3|3048.8|3056.8|3052.3|3053.3|3048.8|0
1651492500000|2022-05-02 11:55:00|3052.8|3048.3|3055.3|3050.3|3055.3|3050.3|3051.3|3046.3|0
1651492800000|2022-05-02 12:00:00|3054.3|3049.8|3052.8|3048.3|3054.3|3049.8|3049.8|3045.3|0
1651493100000|2022-05-02 12:05:00|3052.3|3047.8|3052.8|3048.3|3054.8|3049.3|3052.3|3047.3|0
1651493400000|2022-05-02 12:10:00|3052.3|3047.8|3050.3|3044.8|3052.3|3047.8|3049.3|3044.3|0
1651493700000|2022-05-02 12:15:00|3050.8|3045.8|3050.8|3045.8|3051.8|3047.3|3050.3|3044.8|0
1651494000000|2022-05-02 12:20:00|3051.3|3046.3|3054.3|3049.3|3056.3|3051.3|3051.3|3046.3|0
1651494300000|2022-05-02 12:25:00|3053.8|3048.8|3054.8|3050.3|3055.3|3050.3|3053.3|3047.8|0
1651494600000|2022-05-02 12:30:00|3055.3|3050.8|3056.3|3050.8|3058.3|3053.3|3055.3|3050.8|0
1651494900000|2022-05-02 12:35:00|3055.8|3050.3|3053.3|3048.3|3055.8|3050.3|3053.3|3047.8|0
1651495200000|2022-05-02 12:40:00|3053.8|3049.3|3053.3|3048.3|3054.3|3049.3|3051.3|3046.3|0
1651495500000|2022-05-02 12:45:00|3052.8|3047.8|3050.3|3045.8|3052.8|3047.8|3050.3|3045.3|0
1651495800000|2022-05-02 12:50:00|3050.8|3045.3|3052.3|3047.3|3052.8|3047.3|3050.8|3045.3|0
1651496100000|2022-05-02 12:55:00|3052.8|3047.8|3053.3|3048.3|3054.3|3048.3|3052.3|3047.8|0
1651496400000|2022-05-02 13:00:00|3053.8|3048.8|3055.3|3050.3|3056.3|3051.8|3053.3|3048.8|1
1651496700000|2022-05-02 13:05:00|3055.8|3050.8|3056.8|3051.3|3057.3|3052.3|3055.8|3050.8|0
1651497000000|2022-05-02 13:10:00|3057.3|3051.8|3062.3|3057.3|3062.3|3057.3|3056.8|3051.8|0
1651497300000|2022-05-02 13:15:00|3062.8|3056.8|3057.8|3052.8|3062.8|3056.8|3056.8|3052.3|0
1651497600000|2022-05-02 13:20:00|3058.3|3053.3|3059.3|3054.3|3061.8|3056.8|3058.3|3053.3|0
1651497900000|2022-05-02 13:25:00|3058.8|3053.8|3055.3|3050.3|3058.8|3053.8|3053.8|3049.3|0
1651498200000|2022-05-02 13:30:00|3055.8|3049.8|3056.8|3052.3|3066.8|3063.3|3053.8|3048.8|40
1651498500000|2022-05-02 13:35:00|3056.3|3051.8|3062.3|3057.3|3062.3|3057.3|3050.8|3046.3|0
1651498800000|2022-05-02 13:40:00|3062.8|3058.3|3069.8|3064.8|3073.3|3068.3|3057.8|3052.8|0
1651499100000|2022-05-02 13:45:00|3069.3|3064.3|3068.3|3063.3|3074.8|3070.3|3064.8|3059.3|0
1651499400000|2022-05-02 13:50:00|3067.8|3062.8|3075.3|3070.3|3075.3|3070.3|3065.3|3060.3|0
1651499700000|2022-05-02 13:55:00|3074.8|3069.8|3078.8|3067.8|3078.8|3074.3|3073.8|3067.3|0
1651500000000|2022-05-02 14:00:00|3077.3|3066.8|3076.3|3071.3|3077.3|3071.3|3073.3|3065.3|0
1651500300000|2022-05-02 14:05:00|3075.8|3070.8|3064.3|3059.3|3075.8|3070.8|3063.3|3058.3|0
1651500600000|2022-05-02 14:10:00|3063.8|3058.8|3061.3|3056.3|3066.8|3061.8|3060.3|3055.8|0
1651500900000|2022-05-02 14:15:00|3060.8|3055.8|3066.3|3060.8|3066.3|3061.3|3057.3|3052.3|0
1651501200000|2022-05-02 14:20:00|3065.3|3060.3|3068.3|3063.3|3068.8|3063.8|3063.3|3057.8|0
1651501500000|2022-05-02 14:25:00|3068.8|3062.8|3075.3|3069.8|3075.8|3070.8|3068.8|3062.3|0
1651501800000|2022-05-02 14:30:00|3075.8|3070.3|3083.3|3078.3|3083.8|3079.3|3075.8|3070.3|1
1651502100000|2022-05-02 14:35:00|3082.8|3077.8|3074.3|3069.3|3082.8|3077.8|3074.3|3068.8|0
1651502400000|2022-05-02 14:40:00|3074.8|3069.8|3074.3|3069.8|3081.3|3076.3|3074.3|3068.8|0
1651502700000|2022-05-02 14:45:00|3074.8|3069.3|3069.3|3063.8|3074.8|3070.3|3069.3|3063.3|0
1651503000000|2022-05-02 14:50:00|3068.3|3063.3|3067.3|3062.8|3068.8|3063.8|3067.3|3061.3|0
1651503300000|2022-05-02 14:55:00|3067.8|3062.3|3066.3|3060.8|3069.8|3064.3|3065.3|3059.8|0
1651503600000|2022-05-02 15:00:00|3065.8|3061.3|3060.3|3055.3|3065.8|3061.3|3060.3|3055.3|0
1651503900000|2022-05-02 15:05:00|3060.8|3054.8|3065.3|3059.3|3067.8|3060.3|3060.3|3054.8|0
1651504200000|2022-05-02 15:10:00|3065.8|3058.3|3066.3|3061.8|3067.8|3061.8|3064.3|3056.8|0
1651504500000|2022-05-02 15:15:00|3065.8|3061.3|3057.8|3051.8|3065.8|3061.3|3057.8|3051.8|35
1651504800000|2022-05-02 15:20:00|3058.3|3051.3|3058.8|3052.8|3058.8|3053.8|3057.8|3051.3|0
1651505100000|2022-05-02 15:25:00|3057.8|3052.3|3072.3|3046.3|3072.3|3053.8|3055.3|3046.3|6
1651505400000|2022-05-02 15:30:00|3060.3|3041.8|3069.3|3051.8|3072.3|3053.3|3057.8|3038.3|0
1651505700000|2022-05-02 15:35:00|3068.8|3049.3|3063.8|3047.8|3077.8|3055.8|3062.3|3042.8|0
1651506000000|2022-05-02 15:40:00|3062.3|3045.8|3063.8|3045.8|3080.3|3051.8|3060.8|3037.3|0
1651506300000|2022-05-02 15:45:00|3077.3|3048.3|3063.8|3047.3|3080.3|3052.3|3062.3|3044.8|0
1651506600000|2022-05-02 15:50:00|3064.3|3048.3|3066.8|3050.3|3080.3|3051.8|3063.8|3039.3|0
1651506900000|2022-05-02 15:55:00|3066.3|3048.3|3068.3|3051.8|3080.3|3052.8|3065.3|3044.8|0
1651507200000|2022-05-02 16:00:00|3080.3|3052.3|3062.3|3045.8|3083.3|3054.3|3060.3|3041.8|0
1651507500000|2022-05-02 16:05:00|3075.8|3043.8|3063.3|3046.3|3075.8|3046.3|3060.3|3043.8|0
1651507800000|2022-05-02 16:10:00|3063.8|3046.8|3065.3|3047.3|3078.3|3049.8|3063.3|3046.8|0
1651508100000|2022-05-02 16:15:00|3078.3|3047.8|3069.3|3051.3|3081.3|3051.3|3063.8|3047.3|0
1651508400000|2022-05-02 16:20:00|3081.3|3051.8|3071.3|3051.8|3087.3|3056.8|3070.3|3047.8|0
1651508700000|2022-05-02 16:25:00||3041.8||3049.8||3051.8||3041.8|0
1651509000000|2022-05-02 16:30:00|3082.8|3050.3|3087.8|3047.3|3093.3|3052.3|3082.8|3039.8|0
1651509300000|2022-05-02 16:35:00|3093.3|3047.8|3087.3|3047.8|3093.3|3047.8|3087.3|3047.8|0
1651509600000|2022-05-02 16:40:00|3086.8|3040.8|3086.8|3048.3|3086.8|3048.3|3086.8|3040.8|0
1651509900000|2022-05-02 16:45:00|3093.3|3045.8|3086.3|3046.8|3093.3|3046.8|3086.3|3045.8|0
1651510200000|2022-05-02 16:50:00|3093.3|3040.3|3084.8|3042.3|3093.3|3042.3|3084.8|3004.3|0
1651510800000|2022-05-02 17:00:00|3091.8|3035.3|3084.3|3034.3|3091.8|3035.8|3084.3|3034.3|0
1651511100000|2022-05-02 17:05:00|3083.8|3027.8|3083.3|3035.3|3083.8|3035.3|3083.3|3027.8|0
1651511700000|2022-05-02 17:15:00|3082.8|3006.3|3081.8|3036.8|3089.3|3036.8|3081.8|3006.3|0
1651512000000|2022-05-02 17:20:00|3088.8|3037.3|3081.3|3037.3|3088.8|3037.3|3081.3|3037.3|0
1651513200000|2022-05-02 17:40:00|3080.8|3030.3|3080.8|3037.8|3080.8|3037.8|3080.8|3030.3|0
1651513500000|2022-05-02 17:45:00|3087.8||3080.3||3087.8||3080.3||0
1651514100000|2022-05-02 17:55:00||3038.3||3040.3||3040.3||3038.3|0
1651514400000|2022-05-02 18:00:00||2998.8||3039.3||3039.3||2998.8|0
1651515000000|2022-05-02 18:10:00||3032.3||3032.8||3032.8||3032.3|0
1651515300000|2022-05-02 18:15:00||3033.3||3033.3||3033.3||3033.3|0
1651515900000|2022-05-02 18:25:00||3033.8||3034.3||3036.3||2994.8|0
1651516200000|2022-05-02 18:30:00||3034.8||3034.8||3034.8||3034.8|0
1651516500000|2022-05-02 18:35:00|3087.3||3079.8||3087.3||3079.8||0
1651517100000|2022-05-02 18:45:00||3035.3||3040.3||3040.3||3035.3|0
1651517400000|2022-05-02 18:50:00||2996.3||3039.3||3039.3||2996.3|0
1651518000000|2022-05-02 19:00:00||3039.8||3043.3||3045.3||3001.3|0
1651518300000|2022-05-02 19:05:00|3085.8|3043.8|3085.8|3045.3|3085.8|3045.3|3085.8|3043.8|0
1651518600000|2022-05-02 19:10:00||3045.8||3049.8||3051.3||3006.8|0
1651518900000|2022-05-02 19:15:00|3086.8|3050.3|3086.8|3051.3|3086.8|3055.3|3086.8|3008.3|0
1651519200000|2022-05-02 19:20:00|3093.3|3051.8|3093.3|3061.3|3093.3|3061.3|3093.3|3051.8|0
1651519500000|2022-05-02 19:25:00||3017.8||3057.3||3059.3||3016.3|0
1651519800000|2022-05-02 19:30:00|3092.8|3057.8|3092.3|3060.3|3092.8|3060.3|3092.3|3057.8|0
1651520100000|2022-05-02 19:35:00|3093.3|3060.8|3093.3|3059.3|3093.3|3065.3|3093.3|3019.3|0
1651520400000|2022-05-02 19:40:00|3092.8|3059.8|3091.3|3055.8|3092.8|3060.3|3091.3|3016.3|0
1651520700000|2022-05-02 19:45:00|3093.3|3014.8|3093.3|3033.8|3093.3|3057.8|3087.3|3014.8|0
1651521000000|2022-05-02 19:50:00||3027.3||3034.3||3034.3||3027.3|0
1651521300000|2022-05-02 19:55:00||3019.3||3034.8||3034.8||3019.3|0
1651557600000|2022-05-03 06:00:00|3093.8|3034.8|3092.8|3074.3|3093.8|3074.8|3092.3|3034.8|0
1651558200000|2022-05-03 06:10:00|3091.8|3062.8|3091.8|3062.8|3091.8|3062.8|3091.8|3062.8|0
1651558500000|2022-05-03 06:15:00|3091.3|3063.3|3091.3|3063.3|3091.3|3063.3|3091.3|3063.3|0
1651560000000|2022-05-03 06:40:00|3090.8||3090.8||3090.8||3090.8||0
1651560300000|2022-05-03 06:45:00||3062.8||3062.8||3062.8||3062.8|0
1651560600000|2022-05-03 06:50:00|3092.8||3092.3||3092.8||3092.3||0
1651560900000|2022-05-03 06:55:00|3091.8|3063.3|3085.3|3063.3|3092.3|3063.8|3085.3|3062.8|0
1651561200000|2022-05-03 07:00:00|3084.8|3063.8|3074.8|3067.8|3084.8|3073.3|3068.3|3063.3|3
1651561500000|2022-05-03 07:05:00|3074.3|3067.3|3082.3|3077.8|3082.8|3078.8|3068.3|3061.3|0
1651561800000|2022-05-03 07:10:00|3082.8|3078.3|3083.8|3078.8|3083.8|3079.8|3077.3|3070.8|1
1651562100000|2022-05-03 07:15:00|3084.3|3079.3|3081.8|3077.8|3085.3|3080.8|3080.8|3074.3|0
1651562400000|2022-05-03 07:20:00|3082.3|3077.3|3079.8|3075.3|3082.3|3078.3|3078.8|3073.8|0
1651562700000|2022-05-03 07:25:00|3080.3|3076.3|3080.8|3076.3|3082.3|3077.8|3076.8|3070.8|3
1651563000000|2022-05-03 07:30:00|3079.8|3075.8|3081.3|3076.8|3081.3|3076.8|3078.8|3073.3|0
1651563300000|2022-05-03 07:35:00|3080.8|3076.3|3080.8|3075.8|3082.3|3077.8|3076.8|3070.8|0
1651563600000|2022-05-03 07:40:00|3080.3|3075.3|3078.8|3073.8|3081.3|3076.8|3078.8|3073.3|0
1651563900000|2022-05-03 07:45:00|3078.3|3073.3|3069.8|3064.8|3078.3|3073.8|3069.8|3064.8|0
1651564200000|2022-05-03 07:50:00|3070.8|3065.3|3078.8|3074.3|3078.8|3074.3|3070.8|3065.3|0
1651564500000|2022-05-03 07:55:00|3079.3|3074.8|3076.8|3071.3|3079.3|3075.3|3076.8|3070.8|0
1651564800000|2022-05-03 08:00:00|3075.8|3071.8|3081.8|3076.8|3081.8|3077.3|3075.8|3070.3|0
1651565100000|2022-05-03 08:05:00|3082.3|3077.3|3082.8|3077.8|3084.3|3079.8|3082.3|3077.3|0
1651565400000|2022-05-03 08:10:00|3082.3|3077.3|3081.8|3076.3|3083.3|3078.8|3080.8|3075.3|0
1651565700000|2022-05-03 08:15:00|3082.3|3076.8|3080.8|3075.3|3083.3|3078.8|3080.8|3075.3|0
1651566000000|2022-05-03 08:20:00|3081.3|3075.8|3080.8|3074.8|3081.3|3076.8|3080.8|3074.8|0
1651566300000|2022-05-03 08:25:00|3080.3|3074.3|3079.8|3074.3|3082.8|3077.8|3079.8|3074.3|0
1651566600000|2022-05-03 08:30:00||3074.8||3074.8||3075.3||3073.8|0
1651566900000|2022-05-03 08:35:00|3079.3|3074.3|3077.8|3073.3|3079.3|3074.3|3077.8|3072.3|0
1651567200000|2022-05-03 08:40:00|3078.3|3073.8|3075.8|3070.3|3078.8|3074.8|3075.8|3070.3|0
1651567500000|2022-05-03 08:45:00|3075.3|3069.8|3075.8|3070.3|3076.3|3071.8|3073.8|3068.8|0
1651567800000|2022-05-03 08:50:00|3076.3|3070.8|3073.8|3065.3|3080.3|3071.8|3071.8|3064.8|0
1651568100000|2022-05-03 08:55:00|3073.3|3064.3|3073.3|3068.3|3074.3|3069.3|3073.3|3064.3|0
1651568400000|2022-05-03 09:00:00|3072.8|3067.8|3072.3|3066.8|3072.8|3068.8|3072.3|3066.8|0
1651568700000|2022-05-03 09:05:00|3071.8|3066.3|3070.8|3065.8|3071.8|3066.8|3068.3|3063.3|0
1651569000000|2022-05-03 09:10:00|3071.3|3066.8|3073.3|3068.3|3074.3|3069.8|3071.3|3066.3|0
1651569300000|2022-05-03 09:15:00|3073.8|3068.8|3071.8|3065.8|3074.3|3069.8|3071.8|3065.8|0
1651569600000|2022-05-03 09:20:00|3071.3|3065.3|3069.8|3064.8|3071.3|3065.8|3068.8|3063.3|0
1651569900000|2022-05-03 09:25:00|3070.3|3065.8|3069.8|3065.3|3070.3|3065.8|3069.8|3064.3|0
1651570200000|2022-05-03 09:30:00|3069.3|3064.8|3070.8|3066.8|3070.8|3066.8|3068.8|3063.3|0
1651570500000|2022-05-03 09:35:00|3070.3|3066.3|3070.8|3065.8|3071.3|3066.8|3069.8|3064.3|0
1651570800000|2022-05-03 09:40:00|3071.3|3065.3|3072.8|3068.3|3072.8|3068.3|3070.8|3065.3|0
1651571100000|2022-05-03 09:45:00|3073.3|3067.8|3075.3|3070.3|3075.8|3070.8|3072.8|3067.3|0
1651571400000|2022-05-03 09:50:00|3075.8|3070.8|3076.8|3072.3|3076.8|3072.8|3075.8|3069.8|0
1651571700000|2022-05-03 09:55:00|3077.3|3072.8|3077.8|3072.3|3078.3|3074.3|3076.8|3072.3|0
1651572000000|2022-05-03 10:00:00|3078.3|3072.8|3079.8|3075.3|3080.3|3075.3|3077.8|3072.3|0
1651572300000|2022-05-03 10:05:00|3079.3|3074.8|3080.3|3075.8|3080.8|3075.8|3078.8|3073.8|0
1651572600000|2022-05-03 10:10:00|3079.3|3075.3|3082.3|3078.3|3082.8|3079.3|3079.3|3074.3|0
1651572900000|2022-05-03 10:15:00|3081.8|3077.8|3079.8|3074.3|3082.3|3077.8|3079.8|3074.3|0
1651573200000|2022-05-03 10:20:00|3079.3|3073.8|3074.3|3069.8|3079.3|3073.8|3072.8|3067.3|7
1651573500000|2022-05-03 10:25:00|3073.8|3069.3|3073.8|3067.8|3074.3|3069.8|3072.8|3066.8|0
1651573800000|2022-05-03 10:30:00|3073.3|3067.3|3072.8|3068.8|3073.3|3068.8|3071.8|3065.8|0
1651574100000|2022-05-03 10:35:00|3073.3|3069.3|3073.8|3068.8|3075.3|3070.8|3073.3|3068.8|0
1651574400000|2022-05-03 10:40:00|3073.3|3067.3|3068.8|3064.3|3073.3|3067.3|3068.8|3063.8|2
1651574700000|2022-05-03 10:45:00|3069.3|3063.8|3069.8|3065.3|3069.8|3065.3|3069.3|3063.3|0
1651575000000|2022-05-03 10:50:00|3070.3|3064.8|3072.8|3067.8|3073.3|3068.8|3070.3|3064.3|0
1651575300000|2022-05-03 10:55:00|3072.3|3068.3|3071.8|3066.3|3072.3|3068.8|3071.8|3066.3|0
1651575600000|2022-05-03 11:00:00|3073.3|3066.8|3073.8|3067.8|3074.3|3070.3|3072.8|3064.8|0
1651575900000|2022-05-03 11:05:00|3073.3|3067.3|3071.8|3067.3|3073.3|3068.8|3071.8|3066.3|2
1651576200000|2022-05-03 11:10:00|3072.3|3067.8|3074.3|3070.3|3074.3|3070.3|3072.3|3067.8|0
1651576500000|2022-05-03 11:15:00|3074.8|3070.8|3077.3|3072.3|3077.8|3073.3|3074.8|3070.8|0
1651576800000|2022-05-03 11:20:00|3076.8|3071.8|3077.3|3072.8|3077.3|3072.8|3076.3|3070.8|0
1651577100000|2022-05-03 11:25:00|3077.8|3073.3|3080.3|3075.8|3080.8|3075.8|3077.3|3073.3|0
1651577400000|2022-05-03 11:30:00|3080.8|3076.8|3078.8|3073.3|3082.3|3077.8|3078.8|3073.3|0
1651577700000|2022-05-03 11:35:00|3079.3|3073.8|3079.8|3074.8|3079.8|3074.8|3079.3|3073.8|0
1651578000000|2022-05-03 11:40:00|3079.3|3075.3|3077.8|3074.3|3079.3|3075.3|3077.8|3072.8|0
1651578300000|2022-05-03 11:45:00|3078.3|3073.8|3080.3|3075.8|3080.3|3076.3|3078.3|3073.8|0
1651578600000|2022-05-03 11:50:00|3079.8|3075.3|3078.8|3074.3|3079.8|3075.8|3078.8|3073.3|0
1651578900000|2022-05-03 11:55:00|3079.3|3074.8|3079.8|3074.8|3079.8|3075.8|3079.3|3074.3|0
1651579200000|2022-05-03 12:00:00|3080.3|3075.3|3081.8|3076.8|3082.3|3077.8|3079.8|3075.3|0
1651579500000|2022-05-03 12:05:00|3081.3|3076.3|3081.8|3077.8|3081.8|3077.8|3079.8|3074.8|0
1651579800000|2022-05-03 12:10:00|3082.3|3078.3|3083.3|3077.8|3083.8|3079.8|3082.3|3077.8|0
1651580100000|2022-05-03 12:15:00|3083.8|3078.8|3081.3|3075.8|3083.8|3079.8|3081.3|3075.3|0
1651580400000|2022-05-03 12:20:00|3080.8|3076.3|3078.3|3073.3|3080.8|3076.8|3078.3|3073.3|0
1651580700000|2022-05-03 12:25:00|3078.8|3073.8|3078.3|3073.8|3079.3|3075.3|3078.3|3073.3|0
1651581000000|2022-05-03 12:30:00|3077.8|3073.3|3078.8|3074.3|3078.8|3074.8|3076.3|3071.3|0
1651581300000|2022-05-03 12:35:00|3079.3|3074.8|3081.3|3076.8|3081.8|3077.8|3079.3|3074.3|0
1651581600000|2022-05-03 12:40:00|3081.8|3077.3|3081.3|3076.8|3081.8|3077.3|3080.3|3075.3|0
1651581900000|2022-05-03 12:45:00|3080.8|3076.3|3080.3|3074.8|3080.8|3076.3|3080.3|3074.8|0
1651582200000|2022-05-03 12:50:00|3079.8|3074.3|3073.3|3067.8|3079.8|3074.8|3073.3|3067.3|7
1651582500000|2022-05-03 12:55:00|3073.8|3068.3|3072.3|3067.3|3075.3|3070.8|3071.3|3065.8|0
1651582800000|2022-05-03 13:00:00|3071.8|3066.8|3071.3|3066.3|3071.8|3067.8|3070.3|3065.8|0
1651583100000|2022-05-03 13:05:00|3070.8|3066.8|3070.3|3065.3|3070.8|3066.8|3069.3|3063.8|0
1651583400000|2022-05-03 13:10:00|3069.8|3064.8|3069.8|3064.8|3071.3|3066.8|3069.3|3063.8|0
1651583700000|2022-05-03 13:15:00|3070.3|3065.3|3070.3|3064.3|3071.8|3066.8|3070.3|3064.3|0
1651584000000|2022-05-03 13:20:00|3069.8|3063.8|3069.8|3064.8|3070.3|3065.8|3068.3|3062.8|0
1651584300000|2022-05-03 13:25:00|3069.3|3065.3|3070.3|3065.8|3070.3|3065.8|3069.3|3063.8|0
1651584600000|2022-05-03 13:30:00|3069.8|3065.3|3076.3|3071.3|3076.3|3071.8|3064.8|3059.3|0
1651584900000|2022-05-03 13:35:00|3075.8|3070.8|3072.3|3067.3|3075.8|3071.3|3070.3|3064.3|0
1651585200000|2022-05-03 13:40:00|3072.8|3067.8|3067.3|3061.3|3075.3|3070.8|3067.3|3061.3|0
1651585500000|2022-05-03 13:45:00|3066.8|3060.8|3064.3|3058.8|3066.8|3061.8|3063.3|3058.8|0
1651585800000|2022-05-03 13:50:00|3064.8|3059.3|3070.3|3065.3|3070.3|3065.3|3064.3|3058.8|0
1651586100000|2022-05-03 13:55:00|3070.8|3065.8|3073.3|3062.8|3073.3|3067.3|3068.3|3062.8|2
1651586400000|2022-05-03 14:00:00|3073.8|3063.3|3080.3|3075.3|3080.8|3076.3|3073.3|3063.3|0
1651586700000|2022-05-03 14:05:00|3079.8|3075.8|3073.3|3068.8|3079.8|3075.8|3073.3|3067.8|0
1651587000000|2022-05-03 14:10:00|3072.8|3068.3|3076.8|3072.3|3076.8|3072.8|3072.3|3067.8|0
1651587300000|2022-05-03 14:15:00|3076.3|3071.8|3073.3|3068.3|3076.8|3072.3|3071.3|3065.3|0
1651587600000|2022-05-03 14:20:00|3072.8|3067.8|3071.3|3065.8|3073.8|3069.3|3071.3|3065.3|0
1651587900000|2022-05-03 14:25:00|3071.8|3066.3|3074.3|3069.8|3074.3|3069.8|3071.3|3065.8|0
1651588200000|2022-05-03 14:30:00|3074.8|3070.3|3072.3|3066.3|3074.8|3070.8|3072.3|3066.3|3
1651588500000|2022-05-03 14:35:00|3071.8|3066.8|3068.3|3063.3|3071.8|3067.3|3068.3|3062.3|0
1651588800000|2022-05-03 14:40:00|3067.8|3063.8|3063.3|3058.8|3067.8|3063.8|3063.3|3058.8|0
1651589100000|2022-05-03 14:45:00|3063.8|3059.3|3063.8|3059.3|3064.3|3059.8|3061.3|3056.3|2
1651589400000|2022-05-03 14:50:00|3064.3|3058.8|3069.3|3063.3|3069.8|3064.8|3064.3|3058.8|0
1651589700000|2022-05-03 14:55:00|3069.8|3063.8|3070.3|3064.8|3070.8|3065.8|3069.3|3063.3|0
1651590000000|2022-05-03 15:00:00|3069.8|3064.3|3074.3|3069.8|3074.3|3069.8|3067.3|3061.3|0
1651590300000|2022-05-03 15:05:00|3074.8|3070.3|3080.3|3075.8|3080.8|3076.8|3074.8|3069.3|0
1651590600000|2022-05-03 15:10:00|3079.8|3075.3|3080.3|3075.3|3080.8|3075.8|3079.3|3073.8|0
1651590900000|2022-05-03 15:15:00|3080.8|3075.8|3080.3|3075.8|3081.8|3076.8|3078.3|3073.3|0
1651591200000|2022-05-03 15:20:00|3080.8|3076.3|3083.3|3078.8|3083.8|3079.3|3080.8|3076.3|0
1651591500000|2022-05-03 15:25:00|3082.3|3078.3|3085.8|3075.8|3085.8|3079.3|3082.3|3075.8|4
1651591800000|2022-05-03 15:30:00|3086.3|3076.8|3089.8|3080.8|3101.8|3081.8|3085.8|3067.8|0
1651592100000|2022-05-03 15:35:00|3090.8|3076.8|3084.8|3071.3|3101.8|3076.8|3084.8|3069.8|0
1651592400000|2022-05-03 15:40:00|3100.8|3069.3|3087.8|3070.3|3100.8|3072.3|3083.8|3068.8|0
1651592700000|2022-05-03 15:45:00|3100.8|3068.3|3085.8|3068.3|3100.8|3070.3|3085.3|3068.3|0
1651593000000|2022-05-03 15:50:00|3096.8|3067.3|3086.3|3069.8|3096.8|3070.8|3083.3|3067.3|0
1651593300000|2022-05-03 15:55:00|3096.8|3067.3|3086.8|3070.3|3096.8|3070.3|3083.3|3067.3|0
1651593600000|2022-05-03 16:00:00|3086.3|3070.8|3090.8|3074.3|3101.8|3075.8|3084.8|3070.8|0
1651593900000|2022-05-03 16:05:00|3088.3|3068.3|3081.8|3063.8|3101.8|3074.3|3078.8|3063.8|0
1651594200000|2022-05-03 16:10:00|3081.3|3064.3|3083.3|3066.8|3093.8|3067.8|3078.8|3064.3|0
1651594500000|2022-05-03 16:15:00|3093.8|3065.8|3083.3|3067.3|3096.3|3067.8|3080.8|3065.8|0
1651594800000|2022-05-03 16:20:00|3096.3|3067.8|3086.8|3069.8|3096.3|3070.8|3083.3|3067.8|0
1651595100000|2022-05-03 16:25:00|3096.3||3083.8||3099.3||3083.8||0
1651595400000|2022-05-03 16:30:00|3094.8|3069.3|3082.8|3065.3|3094.8|3069.3|3080.8|3054.3|0
1651595700000|2022-05-03 16:35:00|3094.8|3065.8|3081.8|3068.8|3094.8|3069.3|3081.8|3062.3|0
1651596000000|2022-05-03 16:40:00|3094.8|3069.3|3084.8|3068.3|3094.8|3069.3|3081.8|3066.3|0
1651596300000|2022-05-03 16:45:00|3094.8|3066.3|3084.8|3066.8|3097.8|3068.8|3081.8|3060.8|0
1651596600000|2022-05-03 16:50:00|3097.8|3067.3|3084.8|3068.3|3097.8|3069.8|3083.3|3066.3|0
1651596900000|2022-05-03 16:55:00|3084.3|3065.8|3099.8|3059.8|3099.8|3065.8|3082.3|3059.3|0
1651597200000|2022-05-03 17:00:00|3106.8||3113.3||3113.3||3102.8||0
1651597800000|2022-05-03 17:10:00||3052.8||3060.3||3060.3||3052.8|0
1651598400000|2022-05-03 17:20:00||3028.3||3061.3||3061.3||3028.3|0
1651598700000|2022-05-03 17:25:00||3054.3||3061.8||3061.8||3054.3|0
1651599300000|2022-05-03 17:35:00||3028.3||3062.3||3062.3||3028.3|0
1651599600000|2022-05-03 17:40:00||3028.3||3063.3||3063.3||3028.3|0
1651599900000|2022-05-03 17:45:00||3036.3||3063.8||3063.8||3036.3|0
1651600800000|2022-05-03 18:00:00||3056.8||3064.3||3064.3||3056.8|0
1651601100000|2022-05-03 18:05:00||3028.3||3064.8||3064.8||3028.3|0
1651601700000|2022-05-03 18:15:00||3065.3||3065.3||3065.3||3065.3|0
1651602600000|2022-05-03 18:30:00||3028.3||3068.8||3068.8||3028.3|0
1651602900000|2022-05-03 18:35:00||3069.3||3066.8||3072.8||3028.3|0
1651603200000|2022-05-03 18:40:00||3028.3||3067.8||3067.8||3028.3|0
1651603500000|2022-05-03 18:45:00||3068.3||3061.8||3068.3||3061.3|0
1651603800000|2022-05-03 18:50:00||3028.3||3062.3||3062.3||3028.3|0
1651604100000|2022-05-03 18:55:00||3028.3||3063.3||3063.3||3028.3|0
1651605600000|2022-05-03 19:20:00||3056.3||3064.8||3064.8||3028.3|0
1651606200000|2022-05-03 19:30:00||3057.8||3065.3||3065.3||3057.8|0
1651606800000|2022-05-03 19:40:00||3028.3||3028.3||3028.3||3028.3|0
1651644000000|2022-05-04 06:00:00|3096.3|3054.3|3096.3|3028.3|3096.3|3054.3|3095.8|3028.3|0
1651644300000|2022-05-04 06:05:00||3029.3||3029.3||3029.3||3029.3|0
1651647000000|2022-05-04 06:50:00||3033.8||3038.8||3055.8||3032.8|0
1651647300000|2022-05-04 06:55:00|3095.8|3044.8|3090.3|3072.3|3096.3|3072.3|3090.3|3044.8|0
1651647600000|2022-05-04 07:00:00|3089.3|3062.3|3087.3|3080.3|3095.8|3082.3|3078.8|3056.8|0
1651647900000|2022-05-04 07:05:00|3086.3|3079.8|3084.3|3077.8|3087.3|3080.3|3079.3|3072.8|0
1651648200000|2022-05-04 07:10:00|3083.3|3078.3|3096.3|3028.3|3096.3|3078.3|3077.8|3028.3|0
1651648500000|2022-05-04 07:15:00|3095.8|3028.8|3072.8|3066.8|3096.3|3072.8|3072.8|3028.3|0
1651648800000|2022-05-04 07:20:00|3073.3|3067.8|3074.8|3069.8|3078.8|3073.8|3072.8|3067.8|0
1651649100000|2022-05-04 07:25:00|3074.3|3069.3|3073.8|3067.3|3074.3|3069.8|3067.8|3061.8|0
1651649400000|2022-05-04 07:30:00|3073.3|3066.8|3071.3|3062.8|3076.8|3067.8|3069.3|3061.8|0
1651649700000|2022-05-04 07:35:00|3070.8|3063.8|3071.3|3064.8|3071.8|3067.3|3068.8|3062.3|0
1651650000000|2022-05-04 07:40:00|3070.8|3065.3|3071.8|3067.3|3072.3|3067.8|3069.3|3063.3|0
1651650300000|2022-05-04 07:45:00|3072.3|3067.8|3077.8|3072.3|3078.3|3073.3|3072.3|3067.8|0
1651650600000|2022-05-04 07:50:00|3078.3|3072.8|3085.8|3080.8|3085.8|3081.3|3078.3|3072.8|0
1651650900000|2022-05-04 07:55:00|3086.3|3081.3|3083.3|3078.8|3086.3|3081.8|3080.8|3074.8|0
1651651200000|2022-05-04 08:00:00|3083.8|3079.3|3081.3|3076.3|3086.8|3082.3|3081.3|3076.3|0
1651651500000|2022-05-04 08:05:00|3080.8|3075.8|3081.8|3077.3|3081.8|3077.3|3078.3|3072.8|0
1651651800000|2022-05-04 08:10:00|3081.3|3076.8|3080.3|3074.8|3081.3|3076.8|3079.3|3073.8|0
1651652100000|2022-05-04 08:15:00|3079.8|3075.3|3079.3|3074.3|3081.3|3076.3|3079.3|3074.3|0
1651652400000|2022-05-04 08:20:00|3079.8|3074.8|3077.3|3072.8|3080.8|3075.8|3077.3|3071.8|0
1651652700000|2022-05-04 08:25:00|3079.3|3073.3|3076.3|3070.8|3079.3|3074.8|3076.3|3070.3|8
1651653000000|2022-05-04 08:30:00|3075.8|3070.3|3073.8|3069.3|3075.8|3070.3|3073.8|3067.8|0
1651653300000|2022-05-04 08:35:00|3074.3|3069.8|3074.8|3070.3|3075.3|3070.8|3073.8|3068.8|0
1651653600000|2022-05-04 08:40:00|3075.3|3069.8|3078.8|3073.3|3079.8|3073.3|3075.3|3067.8|0
1651653900000|2022-05-04 08:45:00|3079.3|3073.8|3081.3|3076.8|3081.8|3076.8|3079.3|3073.8|0
1651654200000|2022-05-04 08:50:00|3081.8|3077.3|3076.8|3071.3|3082.3|3077.3|3076.8|3071.3|0
1651654500000|2022-05-04 08:55:00|3075.8|3071.8|3074.8|3069.3|3075.8|3071.8|3074.8|3069.3|0
1651654800000|2022-05-04 09:00:00|3074.3|3068.8|3076.8|3057.8|3077.3|3069.3|3066.8|3051.8|0
1651655100000|2022-05-04 09:05:00|3073.8|3056.3|3066.8|3061.8|3073.8|3062.3|3066.8|3054.3|0
1651655400000|2022-05-04 09:10:00|3066.3|3061.3|3065.8|3059.8|3066.3|3061.8|3065.8|3059.8|0
1651655700000|2022-05-04 09:15:00|3065.3|3060.3|3064.8|3058.8|3065.3|3060.3|3063.8|3058.3|0
1651656000000|2022-05-04 09:20:00|3063.8|3058.3|3064.8|3059.8|3064.8|3060.3|3062.8|3056.3|0
1651656300000|2022-05-04 09:25:00|3065.3|3060.8|3064.8|3060.3|3066.3|3061.8|3064.8|3059.3|0
1651656600000|2022-05-04 09:30:00|3065.8|3060.8|3065.8|3061.3|3067.3|3062.8|3065.8|3060.3|0
1651656900000|2022-05-04 09:35:00|3064.8|3060.8|3065.3|3056.8|3066.8|3060.8|3062.8|3055.8|0
1651657200000|2022-05-04 09:40:00|3064.8|3055.8|3062.8|3057.8|3066.8|3058.8|3062.8|3054.8|0
1651657500000|2022-05-04 09:45:00|3063.3|3057.3|3064.8|3059.8|3064.8|3060.3|3062.8|3056.8|0
1651657800000|2022-05-04 09:50:00|3064.3|3059.3|3061.8|3056.8|3064.3|3059.8|3061.8|3056.3|0
1651658100000|2022-05-04 09:55:00|3062.3|3057.3|3062.8|3057.8|3063.8|3058.8|3062.3|3056.8|0
1651658400000|2022-05-04 10:00:00|3063.3|3056.8|3065.8|3061.3|3065.8|3061.3|3063.3|3056.8|0
1651658700000|2022-05-04 10:05:00|3066.3|3061.8|3068.8|3064.3|3068.8|3064.8|3066.3|3060.8|0
1651659000000|2022-05-04 10:10:00|3068.3|3063.8|3068.3|3063.8|3068.8|3064.8|3068.3|3063.3|0
1651659300000|2022-05-04 10:15:00|3068.8|3063.3|3069.3|3065.8|3069.8|3065.8|3068.8|3062.8|0
1651659600000|2022-05-04 10:20:00|3069.8|3066.3|3070.8|3066.8|3070.8|3066.8|3069.8|3065.8|0
1651659900000|2022-05-04 10:25:00|3071.3|3066.3|3070.8|3065.8|3072.3|3067.8|3070.8|3065.8|2
1651660200000|2022-05-04 10:30:00|3071.3|3066.3|3069.8|3064.3|3071.3|3066.8|3069.8|3064.3|0
1651660500000|2022-05-04 10:35:00|3068.8|3064.8|3068.3|3063.8|3068.8|3064.8|3066.8|3061.3|0
1651660800000|2022-05-04 10:40:00|3067.8|3063.3|3071.3|3066.8|3071.3|3066.8|3067.8|3062.8|0
1651661100000|2022-05-04 10:45:00|3071.8|3067.3|3071.8|3066.8|3072.3|3067.8|3071.8|3066.3|0
1651661400000|2022-05-04 10:50:00|3072.3|3067.3|3072.3|3067.8|3072.8|3067.8|3072.3|3067.3|0
1651661700000|2022-05-04 10:55:00|3072.8|3068.3|3073.8|3068.8|3074.3|3069.8|3072.8|3067.8|0
1651662000000|2022-05-04 11:00:00|3075.3|3068.3|3072.8|3067.8|3079.8|3068.8|3072.8|3064.8|0
1651662300000|2022-05-04 11:05:00|3073.3|3067.3|3070.8|3065.8|3073.3|3068.8|3070.8|3065.8|0
1651662600000|2022-05-04 11:10:00|3070.3|3065.3|3070.3|3065.8|3070.3|3065.8|3069.8|3064.3|0
1651662900000|2022-05-04 11:15:00|3070.8|3066.3|3071.8|3067.3|3072.3|3067.8|3070.8|3066.3|0
1651663200000|2022-05-04 11:20:00|3072.3|3067.8|3074.8|3068.8|3074.8|3069.8|3072.3|3067.3|0
1651663500000|2022-05-04 11:25:00|3075.3|3069.3|3075.3|3070.8|3075.8|3070.8|3074.8|3068.8|0
1651663800000|2022-05-04 11:30:00|3075.8|3070.3|3076.3|3071.8|3076.3|3071.8|3075.8|3070.3|0
1651664100000|2022-05-04 11:35:00|3076.8|3071.3|3079.3|3074.8|3080.8|3075.8|3076.3|3071.3|0
1651664400000|2022-05-04 11:40:00|3079.8|3075.3|3082.3|3077.8|3082.3|3077.8|3079.8|3074.8|0
1651664700000|2022-05-04 11:45:00|3082.8|3077.3|3082.3|3077.8|3082.8|3077.8|3082.3|3076.8|1
1651665000000|2022-05-04 11:50:00|3082.8|3077.3|3083.8|3079.3|3085.3|3080.8|3082.8|3077.3|0
1651665300000|2022-05-04 11:55:00|3084.3|3079.8|3082.8|3078.3|3084.8|3080.3|3081.8|3076.8|0
1651665600000|2022-05-04 12:00:00|3083.3|3077.8|3082.8|3077.8|3084.3|3079.3|3082.8|3077.3|0
1651665900000|2022-05-04 12:05:00|3081.8|3078.3|3081.8|3076.8|3083.8|3079.8|3081.8|3076.3|5
1651666200000|2022-05-04 12:10:00|3082.3|3076.3|3084.3|3077.3|3084.3|3078.8|3082.3|3075.8|0
1651666500000|2022-05-04 12:15:00|3085.8|3076.3|3089.3|3084.8|3089.3|3084.8|3084.3|3076.3|6
1651666800000|2022-05-04 12:20:00|3088.8|3084.3|3092.8|3087.3|3093.3|3088.8|3088.8|3083.8|0
1651667100000|2022-05-04 12:25:00|3092.3|3087.8|3089.8|3079.8|3092.3|3087.8|3085.8|3079.8|0
1651667400000|2022-05-04 12:30:00|3090.3|3079.3|3087.8|3082.8|3090.8|3084.8|3087.8|3079.3|0
1651667700000|2022-05-04 12:35:00|3088.3|3082.3|3090.8|3085.8|3090.8|3085.8|3088.3|3082.3|0
1651668000000|2022-05-04 12:40:00|3090.3|3085.3|3090.8|3085.3|3091.3|3086.8|3089.8|3084.8|0
1651668300000|2022-05-04 12:45:00|3090.3|3085.8|3088.8|3083.8|3090.3|3086.3|3088.8|3083.8|0
1651668600000|2022-05-04 12:50:00|3088.3|3083.3|3088.8|3083.8|3088.8|3083.8|3087.8|3082.3|0
1651668900000|2022-05-04 12:55:00|3088.3|3083.3|3087.8|3082.3|3088.3|3083.8|3087.8|3081.8|0
1651669200000|2022-05-04 13:00:00|3088.3|3082.8|3090.8|3085.8|3091.3|3086.8|3088.3|3082.8|0
1651669500000|2022-05-04 13:05:00||3085.3||3085.8||3085.8||3084.8|0
1651669800000|2022-05-04 13:10:00|3091.3|3086.3|3089.8|3084.8|3091.3|3086.8|3089.8|3084.3|0
1651670100000|2022-05-04 13:15:00|3090.3|3085.3|3092.8|3087.3|3092.8|3087.8|3090.3|3085.3|0
1651670400000|2022-05-04 13:20:00|3092.3|3086.8|3091.8|3086.8|3092.3|3087.8|3091.8|3086.8|0
1651670700000|2022-05-04 13:25:00|3092.3|3087.3|3092.8|3087.8|3093.3|3088.8|3092.3|3086.8|0
1651671000000|2022-05-04 13:30:00|3092.3|3087.3|3087.8|3082.3|3092.3|3087.3|3085.8|3079.8|0
1651671300000|2022-05-04 13:35:00|3086.8|3081.8|3082.8|3077.8|3086.8|3082.3|3082.8|3077.3|0
1651671600000|2022-05-04 13:40:00|3082.3|3077.3|3084.3|3074.8|3084.3|3078.8|3081.8|3074.8|0
1651671900000|2022-05-04 13:45:00|3084.8|3075.8|3081.3|3076.8|3084.8|3077.8|3079.8|3073.8|0
1651672200000|2022-05-04 13:50:00|3081.8|3077.3|3076.8|3071.8|3081.8|3077.8|3076.8|3071.3|0
1651672500000|2022-05-04 13:55:00|3077.3|3072.3|3080.3|3070.3|3080.8|3075.8|3077.3|3070.3|0
1651672800000|2022-05-04 14:00:00|3079.8|3069.8|3075.8|3070.8|3080.3|3072.8|3073.8|3068.8|0
1651673100000|2022-05-04 14:05:00|3075.3|3070.3|3074.8|3069.8|3075.3|3070.8|3073.8|3068.8|0
1651673400000|2022-05-04 14:10:00|3073.8|3069.3|3068.8|3064.3|3074.3|3069.8|3068.8|3064.3|0
1651673700000|2022-05-04 14:15:00|3068.3|3063.8|3068.8|3064.3|3069.3|3064.8|3066.3|3061.3|0
1651674000000|2022-05-04 14:20:00|3068.3|3063.8|3069.8|3064.8|3070.8|3066.8|3067.8|3062.3|0
1651674300000|2022-05-04 14:25:00|3069.3|3064.3|3072.8|3067.8|3072.8|3067.8|3068.8|3063.3|0
1651674600000|2022-05-04 14:30:00|3072.3|3067.3|3070.8|3066.3|3073.8|3069.8|3069.8|3064.8|0
1651674900000|2022-05-04 14:35:00|3071.3|3066.8|3073.3|3068.8|3073.3|3068.8|3071.3|3066.3|0
1651675200000|2022-05-04 14:40:00|3072.8|3068.3|3072.8|3068.8|3073.8|3068.8|3071.8|3066.8|0
1651675500000|2022-05-04 14:45:00|3073.3|3069.8|3074.8|3069.8|3076.3|3071.8|3073.3|3069.8|0
1651675800000|2022-05-04 14:50:00|3074.3|3069.3|3071.8|3066.8|3074.3|3069.3|3071.8|3066.3|0
1651676100000|2022-05-04 14:55:00|3070.8|3067.8|3072.3|3067.8|3072.3|3068.8|3070.8|3065.8|0
1651676400000|2022-05-04 15:00:00|3071.8|3067.3|3066.8|3061.8|3071.8|3067.8|3066.8|3061.3|0
1651676700000|2022-05-04 15:05:00|3067.3|3062.8|3066.8|3062.8|3067.8|3063.8|3066.8|3060.8|0
1651677000000|2022-05-04 15:10:00|3067.3|3061.8|3066.8|3061.8|3067.3|3062.8|3066.8|3061.8|0
1651677300000|2022-05-04 15:15:00|3066.3|3061.3|3068.3|3063.8|3068.3|3063.8|3064.8|3059.8|0
1651677600000|2022-05-04 15:20:00|3068.8|3064.8|3070.3|3065.8|3070.3|3065.8|3068.8|3063.8|10
1651677900000|2022-05-04 15:25:00|3069.8|3064.8|3068.8|3062.8|3070.3|3065.8|3068.3|3062.8|0
1651678200000|2022-05-04 15:30:00|3065.8|3061.8|3065.8|3058.8|3065.8|3062.8|3065.8|3057.8|0
1651678500000|2022-05-04 15:35:00||3053.3||3056.3||3059.3||3050.3|0
1651678800000|2022-05-04 15:40:00||3051.3||3054.8||3058.3||3049.8|0
1651679100000|2022-05-04 15:45:00|3074.3|3050.8|3079.8|3062.3|3089.3|3064.3|3074.3|3050.3|1
1651679400000|2022-05-04 15:50:00|3089.3|3057.8|3079.3|3063.8|3092.3|3064.3|3077.3|3057.3|0
1651679700000|2022-05-04 15:55:00|3092.3|3059.8|3079.3|3065.8|3095.8|3066.8|3078.3|3057.8|0
1651680000000|2022-05-04 16:00:00|3092.3|3058.8|3077.8|3061.8|3092.3|3063.8|3076.8|3057.3|0
1651680300000|2022-05-04 16:05:00|3092.3|3057.8|3079.3|3063.8|3092.3|3064.8|3077.3|3057.3|0
1651680600000|2022-05-04 16:10:00|3092.3|3059.3|3080.3|3062.3|3092.3|3064.8|3077.3|3057.3|0
1651680900000|2022-05-04 16:15:00|3092.3|3058.3|3080.8|3065.3|3092.3|3067.3|3078.3|3056.8|0
1651681200000|2022-05-04 16:20:00|3094.8|3060.8|3084.3|3068.3|3095.3|3070.3|3081.8|3060.8|0
1651681500000|2022-05-04 16:25:00|3095.3|3064.3|3084.8|3070.8|3095.3|3072.3|3084.3|3064.3|0
1651681800000|2022-05-04 16:30:00|3095.3|3072.3|3085.3|3070.3|3095.3|3072.3|3085.3|3065.8|0
1651682100000|2022-05-04 16:35:00|3095.3|3066.3|3087.8|3072.3|3095.3|3072.3|3085.3|3065.8|0
1651682400000|2022-05-04 16:40:00|3095.3|3068.3|3087.3|3070.8|3095.3|3073.8|3086.3|3065.8|0
1651682700000|2022-05-04 16:45:00|3095.3|3066.3|3095.8|3064.3|3095.8|3072.8|3085.3|3045.3|0
1651683300000|2022-05-04 16:55:00||3057.8||3064.8||3064.8||3057.8|0
1651683600000|2022-05-04 17:00:00||3045.3||3045.3||3045.3||3045.3|0
1651686900000|2022-05-04 17:55:00|3096.3|3044.8|3096.3|3044.8|3096.3|3044.8|3096.3|3044.8|0
1651687200000|2022-05-04 18:00:00|3095.8|3045.3|3095.8|3045.3|3096.3|3045.3|3095.8|3045.3|0
1651687500000|2022-05-04 18:05:00|3096.3||3095.8||3096.3||3095.8||0
1651688700000|2022-05-04 18:25:00|3096.3||3095.8||3096.3||3095.8||0
1651689000000|2022-05-04 18:30:00|3096.3||3095.8||3096.3||3095.8||0
1651689600000|2022-05-04 18:40:00|3096.3||3095.8||3096.3||3095.8||0
1651689900000|2022-05-04 18:45:00|3096.3||3096.3||3096.3||3095.8||0
1651690500000|2022-05-04 18:55:00|3151.3|3072.3|3148.8|3062.3|3152.8|3072.3|3139.8|3050.3|1
1651691100000|2022-05-04 19:05:00|3151.8|3062.8|3147.8|3063.3|3151.8|3063.3|3147.8|3062.8|0
1651691400000|2022-05-04 19:10:00|3150.3|3064.8|3147.3|3087.3|3150.3|3087.3|3147.3|3064.8|0
1651691700000|2022-05-04 19:15:00|3164.3|3064.8|3141.3|3066.8|3164.3|3066.8|3141.3|3063.3|0
1651692000000|2022-05-04 19:20:00|3144.3|3067.3|3151.3|3067.8|3154.8|3067.8|3143.8|3067.3|0
1651692300000|2022-05-04 19:25:00|3153.3|3094.8|3150.8|3090.8|3153.3|3095.3|3150.8|3089.8|0
1651692900000|2022-05-04 19:35:00|3153.3|3091.3|3150.3|3091.3|3153.3|3091.3|3150.3|3091.3|0
1651693200000|2022-05-04 19:40:00|3149.8|3069.3|3149.8|3091.8|3149.8|3091.8|3149.8|3069.3|0
1651693500000|2022-05-04 19:45:00|3164.3|3070.8|3164.3|3075.8|3164.3|3075.8|3164.3|3070.8|0
1651694100000|2022-05-04 19:55:00||3077.3||3101.3||3101.8||3077.3|0
1651730400000|2022-05-05 06:00:00|3149.3|3107.8|3164.3|3045.3|3164.3|3109.3|3147.8|3044.8|0
1651730700000|2022-05-05 06:05:00|3163.8|3054.8|3162.3|3054.8|3163.8|3054.8|3162.3|3054.8|0
1651731000000|2022-05-05 06:10:00|3161.8|3055.3|3159.3|3055.3|3161.8|3055.3|3159.3|3055.3|0
1651732500000|2022-05-05 06:35:00||3055.8||3056.3||3056.3||3055.8|0
1651733400000|2022-05-05 06:50:00|3158.8|3080.8|3152.3|3078.8|3159.3|3099.3|3152.3|3078.8|0
1651733700000|2022-05-05 06:55:00|3152.8|3085.3|3135.8|3120.3|3158.8|3121.3|3133.3|3085.3|0
1651734000000|2022-05-05 07:00:00|3135.3|3120.8|3134.3|3130.8|3146.8|3130.8|3129.3|3104.3|0
1651734300000|2022-05-05 07:05:00|3134.8|3131.8|3138.8|3133.3|3139.3|3134.8|3131.3|3123.8|12
1651734600000|2022-05-05 07:10:00|3138.3|3132.8|3126.8|3121.8|3138.3|3134.3|3126.8|3121.8|0
1651734900000|2022-05-05 07:15:00|3127.3|3122.3|3137.8|3131.3|3139.3|3134.3|3127.3|3122.3|1
1651735200000|2022-05-05 07:20:00|3137.3|3131.8|3133.3|3127.8|3137.3|3132.3|3132.8|3127.3|0
1651735500000|2022-05-05 07:25:00|3133.8|3127.3|3137.8|3132.3|3138.3|3133.3|3133.8|3127.3|0
1651735800000|2022-05-05 07:30:00|3137.3|3131.8|3129.8|3123.3|3137.3|3132.3|3129.8|3123.3|0
1651736100000|2022-05-05 07:35:00|3128.3|3122.8|3123.3|3117.8|3129.8|3125.3|3122.8|3117.3|0
1651736400000|2022-05-05 07:40:00|3124.3|3118.8|3125.3|3121.3|3127.8|3122.8|3124.3|3118.8|0
1651736700000|2022-05-05 07:45:00|3127.3|3121.8|3130.3|3125.3|3130.8|3126.3|3127.3|3121.3|1
1651737000000|2022-05-05 07:50:00|3130.8|3124.8|3131.3|3126.3|3133.8|3128.8|3129.3|3124.8|3
1651737300000|2022-05-05 07:55:00|3130.3|3125.8|3131.3|3125.3|3131.3|3126.3|3130.3|3123.8|0
1651737600000|2022-05-05 08:00:00|3130.8|3124.8|3126.3|3120.3|3130.8|3125.3|3126.3|3119.8|0
1651737900000|2022-05-05 08:05:00|3125.8|3119.8|3123.8|3118.3|3125.8|3121.3|3122.3|3116.3|0
1651738200000|2022-05-05 08:10:00|3122.8|3117.8|3124.8|3119.3|3127.8|3122.8|3122.8|3116.8|0
1651738500000|2022-05-05 08:15:00|3125.3|3119.8|3125.8|3120.3|3126.3|3121.3|3124.3|3118.8|0
1651738800000|2022-05-05 08:20:00|3126.3|3119.8|3129.8|3124.3|3129.8|3124.3|3126.3|3119.8|0
1651739100000|2022-05-05 08:25:00|3129.3|3123.8|3131.3|3126.3|3131.8|3126.8|3129.3|3123.3|1
1651739400000|2022-05-05 08:30:00|3130.8|3125.8|3132.3|3127.3|3132.8|3128.3|3130.3|3125.3|0
1651739700000|2022-05-05 08:35:00|3132.8|3127.8|3133.8|3128.8|3134.3|3129.8|3132.8|3127.8|0
1651740000000|2022-05-05 08:40:00|3133.3|3126.8|3130.3|3125.3|3133.3|3126.8|3128.3|3122.8|3
1651740300000|2022-05-05 08:45:00|3129.8|3124.8|3130.8|3125.8|3130.8|3125.8|3129.3|3123.3|0
1651740600000|2022-05-05 08:50:00|3130.3|3125.3|3126.8|3121.8|3130.3|3125.3|3125.3|3120.3|0
1651740900000|2022-05-05 08:55:00|3126.3|3121.3|3129.8|3125.3|3129.8|3125.3|3126.3|3120.8|0
1651741200000|2022-05-05 09:00:00|3130.3|3125.8|3131.3|3126.3|3131.3|3126.3|3130.3|3125.8|0
1651741500000|2022-05-05 09:05:00|3131.8|3126.8|3133.3|3128.3|3133.3|3128.3|3131.8|3126.8|0
1651741800000|2022-05-05 09:10:00|3133.8|3128.8|3137.8|3132.3|3138.3|3133.3|3133.8|3128.8|0
1651742100000|2022-05-05 09:15:00|3137.3|3131.8|3137.8|3133.3|3138.8|3133.3|3136.3|3131.3|0
1651742400000|2022-05-05 09:20:00|3138.3|3133.8|3135.3|3130.3|3138.3|3133.8|3135.3|3129.8|0
1651742700000|2022-05-05 09:25:00|3135.8|3130.8|3138.3|3132.8|3139.8|3134.8|3135.8|3130.8|0
1651743000000|2022-05-05 09:30:00|3138.8|3133.3|3138.8|3134.8|3138.8|3135.3|3138.3|3132.8|0
1651743300000|2022-05-05 09:35:00|3140.8|3134.3|3141.3|3135.3|3143.3|3136.8|3140.8|3134.3|1
1651743600000|2022-05-05 09:40:00|3141.8|3135.8|3144.8|3136.3|3144.8|3137.3|3141.3|3129.8|0
1651743900000|2022-05-05 09:45:00|3144.3|3135.8|3142.3|3136.8|3144.3|3137.3|3142.3|3135.3|0
1651744200000|2022-05-05 09:50:00|3142.8|3137.3|3141.3|3134.8|3142.8|3138.3|3141.3|3134.8|1
1651744500000|2022-05-05 09:55:00|3140.8|3134.3|3140.3|3135.3|3140.8|3135.8|3139.8|3134.3|0
1651744800000|2022-05-05 10:00:00||3134.8||3134.8||3134.8||3134.3|0
1651745100000|2022-05-05 10:05:00|3139.8|3134.3|3141.8|3136.3|3141.8|3136.3|3139.3|3133.3|0
1651745400000|2022-05-05 10:10:00|3141.3|3136.8|3142.8|3137.3|3142.8|3137.3|3141.3|3136.3|0
1651745700000|2022-05-05 10:15:00|3142.3|3136.8|3141.3|3136.3|3142.3|3136.8|3141.3|3135.8|0
1651746000000|2022-05-05 10:20:00|3141.8|3135.8|3142.8|3137.3|3143.3|3138.3|3141.3|3135.8|0
1651746300000|2022-05-05 10:25:00|3142.3|3136.8|3142.3|3137.3|3142.3|3137.3|3141.8|3136.8|0
1651746600000|2022-05-05 10:30:00|3142.8|3137.8|3142.8|3137.8|3143.3|3138.3|3142.8|3136.3|0
1651746900000|2022-05-05 10:35:00|3143.3|3138.3|3143.8|3138.3|3144.3|3139.3|3142.8|3138.3|0
1651747200000|2022-05-05 10:40:00|3144.3|3138.8|3145.8|3140.3|3146.3|3141.3|3143.8|3138.8|0
1651747500000|2022-05-05 10:45:00|3146.3|3140.8|3148.8|3143.3|3148.8|3143.3|3146.3|3140.8|0
1651747800000|2022-05-05 10:50:00|3149.3|3143.8|3147.8|3143.3|3149.3|3144.3|3147.8|3142.3|0
1651748100000|2022-05-05 10:55:00|3148.3|3142.8|3148.3|3135.8|3148.3|3143.3|3146.3|3135.8|0
1651748400000|2022-05-05 11:00:00|3154.3|3094.8|3148.8|3143.3|3154.3|3143.3|3144.8|3094.8|0
1651748700000|2022-05-05 11:05:00|3149.3|3142.8|3150.3|3145.3|3151.8|3146.3|3148.8|3142.8|0
1651749000000|2022-05-05 11:10:00|3149.8|3144.8|3147.3|3141.3|3149.8|3145.3|3147.3|3140.8|0
1651749300000|2022-05-05 11:15:00|3146.8|3140.8|3144.3|3138.8|3146.8|3141.3|3144.3|3138.3|0
1651749600000|2022-05-05 11:20:00|3143.8|3138.3|3142.3|3136.8|3144.3|3139.3|3142.3|3136.3|0
1651749900000|2022-05-05 11:25:00|3142.8|3137.8|3142.3|3136.8|3144.8|3140.3|3142.3|3136.8|0
1651750200000|2022-05-05 11:30:00|3141.8|3136.3|3140.8|3135.3|3141.8|3136.3|3140.8|3134.8|0
1651750500000|2022-05-05 11:35:00|3141.3|3135.8|3140.8|3135.8|3142.3|3137.3|3140.3|3135.3|0
1651750800000|2022-05-05 11:40:00|3141.3|3136.3|3143.8|3139.3|3143.8|3139.3|3141.3|3136.3|0
1651751100000|2022-05-05 11:45:00|3144.3|3138.8|3145.3|3140.3|3145.3|3140.3|3143.3|3138.3|0
1651751400000|2022-05-05 11:50:00|3145.8|3141.3|3145.8|3139.3|3147.3|3142.3|3145.3|3139.3|0
1651751700000|2022-05-05 11:55:00|3145.3|3138.8|3142.8|3136.3|3145.3|3138.8|3142.8|3136.3|0
1651752000000|2022-05-05 12:00:00|3142.3|3136.8|3141.8|3136.3|3142.3|3137.3|3141.8|3135.8|0
1651752300000|2022-05-05 12:05:00|3142.3|3136.8|3143.8|3139.3|3143.8|3139.3|3142.3|3136.8|0
1651752600000|2022-05-05 12:10:00|3144.3|3138.8|3144.8|3139.3|3144.8|3139.3|3144.3|3138.3|0
1651752900000|2022-05-05 12:15:00|3145.3|3139.8|3144.8|3138.8|3145.3|3140.3|3144.8|3138.8|0
1651753200000|2022-05-05 12:20:00|3145.3|3139.3|3143.8|3137.8|3145.3|3140.3|3143.8|3137.8|0
1651753500000|2022-05-05 12:25:00|3144.3|3138.3|3145.3|3139.3|3145.3|3142.3|3144.3|3138.3|0
1651753800000|2022-05-05 12:30:00|3144.8|3138.8|3144.8|3139.3|3145.3|3141.3|3144.8|3138.3|0
1651754100000|2022-05-05 12:35:00|3144.3|3138.8|3143.8|3138.3|3144.3|3139.3|3143.8|3137.8|0
1651754400000|2022-05-05 12:40:00|3143.3|3137.8|3141.8|3135.8|3143.3|3138.3|3141.8|3135.8|0
1651754700000|2022-05-05 12:45:00|3141.3|3136.3|3142.8|3136.8|3143.3|3138.3|3140.8|3134.8|0
1651755000000|2022-05-05 12:50:00|3141.8|3136.3|3139.3|3133.3|3141.8|3136.3|3139.3|3133.3|0
1651755300000|2022-05-05 12:55:00|3137.8|3132.8|3134.8|3128.8|3137.8|3133.3|3134.8|3128.8|0
1651755600000|2022-05-05 13:00:00|3134.3|3129.3|3129.3|3123.8|3134.3|3129.3|3129.3|3123.8|0
1651755900000|2022-05-05 13:05:00|3128.8|3123.3|3126.3|3120.8|3128.8|3123.3|3126.3|3120.3|0
1651756200000|2022-05-05 13:10:00|3125.8|3120.3|3124.3|3118.8|3125.8|3120.3|3124.3|3118.3|0
1651756500000|2022-05-05 13:15:00|3124.8|3119.8|3124.3|3118.3|3125.3|3120.3|3124.3|3118.3|0
1651756800000|2022-05-05 13:20:00|3123.8|3117.8|3122.3|3116.3|3123.8|3119.3|3122.3|3115.8|0
1651757100000|2022-05-05 13:25:00|3121.8|3115.8|3119.8|3114.8|3121.8|3116.3|3119.8|3114.3|0
1651757400000|2022-05-05 13:30:00|3120.3|3115.8|3120.3|3116.8|3120.3|3117.3|3119.8|3096.3|1
1651757700000|2022-05-05 13:35:00|3122.3|3117.3|3122.8|3117.8|3124.8|3120.3|3119.3|3113.8|2
1651758000000|2022-05-05 13:40:00|3122.3|3118.3|3118.8|3112.3|3124.3|3118.3|3118.8|3112.3|0
1651758300000|2022-05-05 13:45:00|3118.3|3112.8|3119.8|3114.3|3119.8|3114.8|3116.8|3110.8|0
1651758600000|2022-05-05 13:50:00|3120.3|3113.8|3117.8|3112.3|3122.8|3118.3|3117.8|3111.8|0
1651758900000|2022-05-05 13:55:00|3117.3|3112.8|3114.8|3109.3|3117.3|3112.8|3111.8|3105.8|0
1651759200000|2022-05-05 14:00:00|3114.3|3108.8|3102.8|3096.3|3114.3|3108.8|3102.8|3096.3|0
1651759500000|2022-05-05 14:05:00|3101.3|3095.8|3102.3|3097.3|3103.8|3099.3|3099.3|3093.8|1
1651759800000|2022-05-05 14:10:00|3102.8|3096.8|3104.3|3099.3|3105.3|3099.3|3100.8|3093.3|0
1651760100000|2022-05-05 14:15:00|3103.8|3098.8|3102.3|3096.8|3104.3|3098.8|3100.8|3095.3|0
1651760400000|2022-05-05 14:20:00|3101.8|3096.3|3092.8|3087.3|3101.8|3096.8|3092.3|3085.8|0
1651760700000|2022-05-05 14:25:00|3093.3|3087.8|3091.8|3085.8|3111.3|3088.3|3091.8|3078.3|0
1651761000000|2022-05-05 14:30:00|3091.3|3085.3|3090.8|3084.8|3092.8|3087.8|3089.8|3084.3|0
1651761300000|2022-05-05 14:35:00|3090.3|3085.8|3085.3|3080.3|3090.3|3085.8|3085.3|3079.8|0
1651761600000|2022-05-05 14:40:00|3085.8|3079.8|3091.8|3087.3|3091.8|3087.3|3085.8|3079.8|0
1651761900000|2022-05-05 14:45:00|3092.3|3087.8|3085.8|3081.3|3093.3|3088.8|3084.8|3078.8|0
1651762200000|2022-05-05 14:50:00|3085.3|3080.8|3083.8|3078.8|3087.8|3082.8|3083.8|3077.3|0
1651762500000|2022-05-05 14:55:00|3084.3|3079.3|3086.3|3081.3|3086.8|3081.8|3084.3|3078.8|0
1651762800000|2022-05-05 15:00:00|3084.3|3080.8|3079.8|3074.3|3084.3|3081.3|3078.8|3073.3|0
1651763100000|2022-05-05 15:05:00|3078.8|3073.8|3072.3|3067.3|3078.8|3074.8|3070.8|3065.3|0
1651763400000|2022-05-05 15:10:00|3071.8|3066.8|3072.8|3068.3|3073.3|3068.3|3071.8|3066.8|1
1651763700000|2022-05-05 15:15:00|3072.3|3067.8|3070.8|3065.3|3083.8|3067.8|3070.8|3053.3|0
1651764000000|2022-05-05 15:20:00|3069.8|3064.8|3068.8|3063.3|3070.3|3065.8|3068.8|3062.3|3
1651764300000|2022-05-05 15:25:00|3070.8|3063.8|3077.8|3065.8|3079.8|3065.8|3070.8|3063.3|15
1651764600000|2022-05-05 15:30:00|3080.8|3060.8|3082.3|3067.8|3092.8|3070.3|3075.3|3056.8|0
1651764900000|2022-05-05 15:35:00|3094.8|3066.8|3084.8|3073.3|3095.8|3073.8|3080.3|3064.8|0
1651765200000|2022-05-05 15:40:00|3100.3|3073.8|3086.3|3072.8|3100.3|3074.3|3084.8|3065.3|0
1651765500000|2022-05-05 15:45:00|3085.8|3072.3|3078.3|3065.8|3100.3|3072.3|3077.3|3064.8|0
1651765800000|2022-05-05 15:50:00|3092.3|3064.8|3065.3|3052.8|3092.8|3066.3|3065.3|3052.8|2
1651766100000|2022-05-05 15:55:00|3078.3||3066.3||3081.8||3065.3||0
1651766400000|2022-05-05 16:00:00|3079.8||3065.3||3079.8||3059.3||0
1651766700000|2022-05-05 16:05:00|3079.3|3053.3|3071.8|3056.8|3084.8|3056.8|3065.3|3053.3|0
1651767000000|2022-05-05 16:10:00|3084.8|3053.8|3073.8|3057.8|3087.8|3061.3|3069.8|3053.8|0
1651767300000|2022-05-05 16:15:00|3073.3|3053.8|3077.8|3060.8|3089.3|3062.8|3070.8|3053.8|0
1651767600000|2022-05-05 16:20:00|3090.8|3061.3|3093.3|3053.3|3093.3|3064.3|3078.8|3053.3|0
1651767900000|2022-05-05 16:25:00|3100.3||3092.8||3100.3||3092.8||0
1651768200000|2022-05-05 16:30:00|3116.8||3093.3||3116.8||3092.3||0
1651768500000|2022-05-05 16:35:00|3111.3||3092.8||3111.3||3092.8||0
1651769100000|2022-05-05 16:45:00|3100.3||3092.3||3100.3||3092.3||0
1651769400000|2022-05-05 16:50:00|3115.8||3098.8||3115.8||3091.8||0
1651770000000|2022-05-05 17:00:00|3123.8||3105.3||3123.8||3098.3||0
1651770900000|2022-05-05 17:15:00|3112.8||3120.8||3127.8||3104.8||0
1651771200000|2022-05-05 17:20:00|3127.8||3120.3||3127.8||3120.3||0
1651771500000|2022-05-05 17:25:00|3119.8||3119.8||3119.8||3119.8||0
1651772100000|2022-05-05 17:35:00|3127.3||3119.3||3127.3||3119.3||0
1651773000000|2022-05-05 17:50:00|3114.3||3094.3||3114.3||3087.8||0
1651774200000|2022-05-05 18:10:00|3113.8||3093.3||3113.8||3093.3||0
1651774500000|2022-05-05 18:15:00|3100.3||3099.8||3100.3||3099.8||0
1651775100000|2022-05-05 18:25:00|3106.8||3098.8||3106.8||3098.8||0
1651775400000|2022-05-05 18:30:00||3052.8||3052.8||3053.3||3052.8|0
1651775700000|2022-05-05 18:35:00||3053.3||3053.3||3053.8||3052.8|0
1651776000000|2022-05-05 18:40:00||3053.8||3053.3||3053.8||3053.3|0
1651776300000|2022-05-05 18:45:00|3105.8||3097.8||3113.3||3097.8||0
1651777200000|2022-05-05 19:00:00|3104.8|3052.8|3097.3|3052.8|3104.8|3053.3|3097.3|3052.8|0
1651777800000|2022-05-05 19:10:00|3104.3||3096.8||3104.3||3096.8||0
1651779000000|2022-05-05 19:30:00|3102.8||3102.8||3102.8||3102.8||0
1651779300000|2022-05-05 19:35:00|3102.3||3102.3||3102.3||3102.3||0
1651779600000|2022-05-05 19:40:00|3109.3|3053.3|3101.3|3052.8|3109.3|3053.3|3101.3|3052.8|0
1651779900000|2022-05-05 19:45:00|3100.8|3053.3|3099.8|3052.8|3101.3|3053.3|3099.8|3052.8|0
1651780200000|2022-05-05 19:50:00|3106.8|3053.3|3107.3|3052.8|3113.8|3053.3|3098.8|3052.8|0
1651780500000|2022-05-05 19:55:00|3113.8|3053.3|3105.8|3053.3|3114.3|3053.3|3105.8|3053.3|0
1651816800000|2022-05-06 06:00:00|3081.8|3052.8|3081.8|3052.8|3081.8|3053.3|3081.3|3052.8|0
1651817700000|2022-05-06 06:15:00||3053.8||3053.8||3053.8||3053.8|0
1651820100000|2022-05-06 06:55:00|3081.3|3041.3|3060.8|3041.8|3081.8|3041.8|3060.8|3041.3|0
1651820400000|2022-05-06 07:00:00|3070.8|3043.3|3057.3|3045.3|3074.8|3046.8|3054.8|3024.8|0
1651820700000|2022-05-06 07:05:00|3057.8|3044.3|3059.3|3047.3|3076.3|3051.3|3055.8|3032.8|0
1651821000000|2022-05-06 07:10:00|3058.8|3046.3|3059.3|3054.3|3072.3|3054.8|3052.3|3040.3|0
1651821300000|2022-05-06 07:15:00|3059.8|3054.8|3060.3|3053.8|3061.8|3056.8|3059.3|3052.3|0
1651821600000|2022-05-06 07:20:00|3059.8|3053.3|3053.8|3046.8|3059.8|3053.3|3053.8|3046.3|0
1651821900000|2022-05-06 07:25:00|3054.3|3047.3|3053.3|3047.3|3056.8|3052.3|3053.3|3044.8|0
1651822200000|2022-05-06 07:30:00|3052.8|3046.8|3032.3|3026.3|3052.8|3046.8|3032.3|3024.8|0
1651822500000|2022-05-06 07:35:00|3032.8|3026.8|3035.8|3030.3|3036.3|3031.3|3032.3|3026.3|0
1651822800000|2022-05-06 07:40:00|3035.3|3029.8|3037.3|3031.3|3040.3|3032.8|3034.8|3013.3|0
1651823100000|2022-05-06 07:45:00|3036.8|3030.8|3040.3|3028.8|3040.8|3030.8|3035.3|3028.3|0
1651823400000|2022-05-06 07:50:00|3039.8|3028.3|3049.3|3032.3|3062.8|3032.8|3034.3|3027.3|0
1651823700000|2022-05-06 07:55:00|3048.8|3032.8|3044.8|3037.8|3048.8|3043.8|3044.3|3032.8|0
1651824000000|2022-05-06 08:00:00|3044.3|3038.3|3040.8|3035.8|3044.3|3038.8|3035.3|3028.8|0
1651824300000|2022-05-06 08:05:00|3041.3|3036.3|3042.3|3035.8|3046.3|3040.3|3041.3|3035.3|0
1651824600000|2022-05-06 08:10:00|3042.8|3036.3|3038.3|3030.8|3043.3|3036.3|3038.3|3030.8|0
1651824900000|2022-05-06 08:15:00|3037.8|3031.3|3040.3|3034.8|3040.3|3035.3|3033.3|3026.8|2
1651825200000|2022-05-06 08:20:00|3040.8|3035.3|3034.3|3027.3|3040.8|3035.8|3034.3|3027.3|3
1651825500000|2022-05-06 08:25:00|3033.8|3027.8|3030.3|3024.8|3033.8|3030.3|3029.3|3022.3|0
1651825800000|2022-05-06 08:30:00|3030.8|3025.3|3029.3|3022.3|3034.3|3028.3|3029.3|3022.3|0
1651826100000|2022-05-06 08:35:00|3028.3|3021.8|3025.3|3018.3|3028.3|3021.8|3025.3|3017.3|0
1651826400000|2022-05-06 08:40:00|3024.8|3018.8|3018.3|3012.8|3024.8|3018.8|3018.3|3011.3|0
1651826700000|2022-05-06 08:45:00|3018.8|3012.3|3014.3|3007.8|3020.8|3014.8|3014.3|3007.3|0
1651827000000|2022-05-06 08:50:00|3013.8|3007.3|3013.3|3006.8|3015.8|3011.8|3013.3|3006.8|1
1651827300000|2022-05-06 08:55:00|3013.8|3006.3|3015.8|3009.3|3016.3|3011.8|3013.8|3006.3|2
1651827600000|2022-05-06 09:00:00||3009.8||3010.3||3011.3||3009.3|0
1651827900000|2022-05-06 09:05:00|3015.3|3009.8|3009.8|3004.3|3015.3|3010.3|3009.3|3002.8|0
1651828200000|2022-05-06 09:10:00|3010.3|3003.8|3007.8|3001.3|3010.8|3006.3|3007.8|3000.8|0
1651828500000|2022-05-06 09:15:00|3006.8|3001.8|3002.8|2996.8|3006.8|3002.3|3002.8|2996.3|0
1651828800000|2022-05-06 09:20:00|3003.3|2997.3|2997.8|2991.8|3003.3|2999.3|2997.8|2991.3|0
1651829100000|2022-05-06 09:25:00|2998.3|2991.3|2993.8|2990.3|2998.8|2994.3|2993.8|2988.3|2
1651829400000|2022-05-06 09:30:00|2993.3|2989.8|2999.8|2994.8|2999.8|2995.3|2993.3|2989.3|83
1651829700000|2022-05-06 09:35:00|2999.3|2995.3|3004.3|2999.3|3004.3|2999.3|2998.8|2992.8|0
1651830000000|2022-05-06 09:40:00|3004.8|2999.8|3005.3|3000.8|3005.3|3000.8|3004.8|2999.3|0
1651830300000|2022-05-06 09:45:00|3005.8|3001.3|3006.8|3000.8|3009.3|3004.8|3005.8|3000.3|2
1651830600000|2022-05-06 09:50:00|3005.8|3001.3|3004.3|3000.8|3005.8|3002.3|3004.3|2999.3|0
1651830900000|2022-05-06 09:55:00|3005.8|3000.3|3006.8|3001.8|3007.3|3002.8|3005.8|3000.3|1
1651831200000|2022-05-06 10:00:00|3005.8|3001.3|3007.8|3001.8|3007.8|3003.3|3005.8|2999.8|0
1651831500000|2022-05-06 10:05:00|3008.3|3002.3|3008.3|3001.8|3010.3|3005.3|3008.3|3001.8|0
1651831800000|2022-05-06 10:10:00|3007.3|3001.3|3007.3|3002.8|3010.3|3005.8|3007.3|3000.8|0
1651832100000|2022-05-06 10:15:00|3007.8|3003.3|3004.8|2999.8|3008.3|3003.8|3004.8|2999.3|0
1651832400000|2022-05-06 10:20:00|3005.3|3000.3|3009.8|3005.3|3010.3|3005.3|3005.3|3000.3|0
1651832700000|2022-05-06 10:25:00|3010.3|3005.8|3013.3|3008.8|3013.8|3009.3|3009.8|3005.8|0
1651833000000|2022-05-06 10:30:00|3013.8|3009.3|3016.3|3009.3|3018.8|3014.3|3013.8|3009.3|0
1651833300000|2022-05-06 10:35:00|3015.8|3008.8|3016.3|3010.8|3018.3|3011.3|3014.3|3008.3|0
1651833600000|2022-05-06 10:40:00|3015.3|3011.3|3013.8|3007.8|3015.3|3011.3|3013.8|3007.8|0
1651833900000|2022-05-06 10:45:00|3014.3|3007.3|3014.8|3010.3|3014.8|3010.3|3014.3|3007.3|0
1651834200000|2022-05-06 10:50:00|3015.3|3010.8|3012.8|3007.3|3015.3|3010.8|3012.8|3005.8|0
1651834500000|2022-05-06 10:55:00|3011.8|3006.8|3009.3|3003.8|3011.8|3006.8|3008.3|3002.3|0
1651834800000|2022-05-06 11:00:00|3012.8|3003.3|3004.8|2998.3|3012.8|3003.3|3004.8|2998.3|0
1651835100000|2022-05-06 11:05:00|3004.3|2998.8|3004.8|2998.3|3005.8|3001.3|3003.8|2997.8|0
1651835400000|2022-05-06 11:10:00|3004.3|2997.8|3002.3|2996.3|3004.3|2999.3|3002.3|2996.3|0
1651835700000|2022-05-06 11:15:00||2996.8||2997.3||2997.8||2995.8|0
1651836000000|2022-05-06 11:20:00|3002.8|2997.8|3003.8|2997.8|3005.3|3000.3|3002.8|2997.8|0
1651836300000|2022-05-06 11:25:00|3002.8|2996.8|3000.3|2994.8|3002.8|2996.8|2999.3|2992.8|0
1651836600000|2022-05-06 11:30:00|2999.8|2994.3|2998.3|2993.3|2999.8|2994.3|2998.3|2991.3|0
1651836900000|2022-05-06 11:35:00|2998.8|2992.8|2998.8|2994.3|2998.8|2994.3|2998.3|2991.8|0
1651837200000|2022-05-06 11:40:00|2999.3|2994.8|3001.3|2996.3|3001.3|2996.3|2999.3|2994.8|0
1651837500000|2022-05-06 11:45:00|3001.8|2995.8|3001.3|2996.3|3001.8|2997.3|3001.3|2994.8|0
1651837800000|2022-05-06 11:50:00|3001.8|2995.8|3001.3|2996.8|3001.8|2997.3|3001.3|2995.8|0
1651838100000|2022-05-06 11:55:00|3001.8|2997.3|3001.3|2997.8|3002.3|2998.3|3001.3|2997.3|0
1651838400000|2022-05-06 12:00:00|3003.3|2997.3|3010.3|3005.8|3010.3|3005.8|3002.8|2997.3|4
1651838700000|2022-05-06 12:05:00|3010.8|3005.3|3010.3|3005.8|3010.8|3006.3|3010.3|3004.3|0
1651839000000|2022-05-06 12:10:00|3010.8|3005.3|3011.8|3005.8|3012.3|3007.3|3010.3|3005.3|0
1651839300000|2022-05-06 12:15:00|3012.3|3006.3|3014.3|3009.3|3014.3|3009.3|3012.3|3006.3|0
1651839600000|2022-05-06 12:20:00|3014.8|3009.8|3014.3|3008.3|3014.8|3010.3|3014.3|3008.3|0
1651839900000|2022-05-06 12:25:00|3013.8|3007.8|3018.8|3008.8|3018.8|3011.8|3013.3|3007.3|0
1651840200000|2022-05-06 12:30:00|3018.3|3008.3|3019.8|3015.3|3030.3|3025.8|3018.3|3008.3|0
1651840500000|2022-05-06 12:35:00|3020.3|3014.8|3024.8|3019.3|3025.3|3020.8|3020.3|3014.8|0
1651840800000|2022-05-06 12:40:00|3024.3|3018.8|3019.8|3013.8|3024.3|3018.8|3019.8|3013.8|0
1651841100000|2022-05-06 12:45:00|3020.3|3014.3|3018.3|3011.3|3020.8|3015.8|3016.8|3010.8|0
1651841400000|2022-05-06 12:50:00|3017.8|3011.8|3012.3|3006.3|3017.8|3012.3|3012.3|3005.8|0
1651841700000|2022-05-06 12:55:00|3011.8|3006.8|3006.3|2999.3|3011.8|3006.8|3006.3|2999.3|0
1651842000000|2022-05-06 13:00:00|3005.8|2999.8|3006.3|2999.8|3006.8|3001.8|3004.3|2998.3|0
1651842300000|2022-05-06 13:05:00|3005.8|3000.3|3003.3|2997.3|3005.8|3000.8|3003.3|2997.3|0
1651842600000|2022-05-06 13:10:00|3003.8|2997.8|3005.3|3000.8|3005.8|3000.8|3003.8|2997.8|0
1651842900000|2022-05-06 13:15:00|3004.8|3000.3|3005.8|3000.8|3005.8|3001.3|3004.3|2998.3|0
1651843200000|2022-05-06 13:20:00|3006.3|3001.3|3004.8|2998.8|3006.3|3001.8|3004.8|2997.8|0
1651843500000|2022-05-06 13:25:00|3005.3|2999.3|3007.3|3001.3|3007.3|3002.3|3005.3|2999.3|0
1651843800000|2022-05-06 13:30:00|3006.8|3001.8|2996.3|2990.3|3006.8|3003.3|2996.3|2990.3|5
1651844100000|2022-05-06 13:35:00|2995.3|2989.8|2982.3|2976.8|2995.3|2989.8|2982.3|2976.3|0
1651844400000|2022-05-06 13:40:00|2982.8|2977.8|2984.3|2975.8|2988.8|2983.8|2982.3|2975.8|1
1651844700000|2022-05-06 13:45:00|2984.8|2976.8|2980.8|2975.8|2984.8|2976.8|2977.8|2971.8|0
1651845000000|2022-05-06 13:50:00|2981.3|2976.3|2977.3|2970.3|2981.8|2977.3|2976.3|2970.3|0
1651845300000|2022-05-06 13:55:00|2976.8|2970.8|2975.3|2970.3|2976.8|2971.8|2973.3|2966.8|70
1651845600000|2022-05-06 14:00:00|2975.8|2970.8|2973.8|2967.3|2976.8|2973.3|2972.3|2965.3|0
1651845900000|2022-05-06 14:05:00|2974.3|2967.8|2976.8|2970.3|2983.3|2978.8|2974.3|2967.8|2
1651846200000|2022-05-06 14:10:00|2976.3|2969.8|2979.8|2974.3|2981.8|2976.8|2974.8|2967.8|0
1651846500000|2022-05-06 14:15:00|2980.3|2974.8|2998.3|2990.3|2998.8|2994.3|2979.8|2974.8|0
1651846800000|2022-05-06 14:20:00|2997.3|2990.8|2991.8|2986.3|2997.3|2990.8|2989.8|2983.8|0
1651847100000|2022-05-06 14:25:00|2992.3|2986.8|2984.3|2978.3|2994.8|2989.8|2984.3|2978.3|0
1651847400000|2022-05-06 14:30:00|2984.8|2978.8|2981.3|2975.3|2987.8|2983.3|2981.3|2974.8|0
1651847700000|2022-05-06 14:35:00|2980.8|2975.8|2976.8|2973.3|2980.8|2976.8|2976.3|2969.8|2
1651848000000|2022-05-06 14:40:00|2978.8|2973.8|2986.3|2980.3|2986.8|2982.3|2978.3|2972.8|2
1651848300000|2022-05-06 14:45:00|2985.3|2979.8|2995.8|2990.8|2997.8|2993.8|2985.3|2978.8|2
1651848600000|2022-05-06 14:50:00|2996.3|2991.8|3000.8|2996.3|3000.8|2996.3|2994.3|2987.8|0
1651848900000|2022-05-06 14:55:00|3000.3|2995.8|3004.3|2998.8|3004.8|3000.3|2999.3|2992.8|0
1651849200000|2022-05-06 15:00:00|3004.8|2998.3|2999.3|2992.8|3004.8|2999.8|2999.3|2992.8|0
1651849500000|2022-05-06 15:05:00|2998.3|2993.3|3001.3|2995.8|3001.3|2996.8|2997.3|2991.3|0
1651849800000|2022-05-06 15:10:00|3000.8|2995.3|3004.3|2999.3|3004.3|2999.3|2996.8|2990.8|7
1651850100000|2022-05-06 15:15:00|3004.8|3000.3|3007.3|3001.8|3007.8|3003.3|3004.8|2999.8|1
1651850400000|2022-05-06 15:20:00|3007.8|3002.3|3011.3|3006.3|3011.3|3006.3|3007.3|3000.3|8
1651850700000|2022-05-06 15:25:00|3010.8|3005.8|3012.3|3002.8|3012.3|3006.3|3010.8|3002.8|0
1651851000000|2022-05-06 15:30:00|3012.8|3003.8|3001.8|2992.8|3013.8|3004.8|3000.8|2985.8|1
1651851300000|2022-05-06 15:35:00|3005.3|2992.3|2997.8|2981.8|3012.3|2992.3|2997.8|2981.3|0
1651851600000|2022-05-06 15:40:00|2998.8|2982.8|3004.3|2979.8|3005.8|2982.8|2998.8|2979.8|0
1651851900000|2022-05-06 15:45:00||2977.8||2977.8||2977.8||2969.3|0
1651852200000|2022-05-06 15:50:00|3006.3|2978.3|3004.8|2977.8|3006.3|2983.8|3004.8|2969.3|0
1651852500000|2022-05-06 15:55:00||2978.3||2973.8||2978.3||2973.8|0
1651852800000|2022-05-06 16:00:00|3005.8|2974.3|3005.8|2980.8|3005.8|2980.8|3005.8|2974.3|0
1651853100000|2022-05-06 16:05:00|3007.8|2981.3|3012.3|2985.3|3019.3|2989.3|3007.8|2981.3|0
1651853400000|2022-05-06 16:10:00|3011.3|2985.8|3002.8|2977.8|3011.3|2985.8|3002.8|2971.3|0
1651853700000|2022-05-06 16:15:00|3010.3|2975.8|3015.8|2977.8|3016.8|2979.8|3009.8|2953.3|0
1651854000000|2022-05-06 16:20:00|3022.8|2978.3|3022.8|2987.3|3023.8|2987.3|3017.8|2978.3|0
1651854300000|2022-05-06 16:25:00|3022.3|2953.3|3021.8|2986.8|3040.3|2988.8|3021.8|2953.3|0
1651854600000|2022-05-06 16:30:00|3028.3|2953.3|3028.3|2989.8|3028.3|2989.8|3028.3|2953.3|0
1651854900000|2022-05-06 16:35:00|3027.8|2982.8|3026.8|2988.3|3034.3|2992.8|3026.8|2953.3|0
1651855200000|2022-05-06 16:40:00||2988.8||2989.3||2991.3||2953.3|0
1651855500000|2022-05-06 16:45:00|3026.3|2989.8|3026.3|2989.8|3026.3|2989.8|3026.3|2983.3|0
1651855800000|2022-05-06 16:50:00|3025.8|2983.3|3025.3|2984.8|3032.8|2984.8|3025.3|2953.3|0
1651856100000|2022-05-06 16:55:00|3032.3|2953.3|3031.3|2985.3|3032.3|2985.3|3031.3|2953.3|0
1651857300000|2022-05-06 17:15:00|3030.8|2978.3|3030.8|2985.8|3030.8|2985.8|3030.8|2978.3|0
1651857600000|2022-05-06 17:20:00|3041.8|2986.3|3030.3|2990.8|3041.8|2990.8|3030.3|2986.3|0
1651857900000|2022-05-06 17:25:00||2991.3||2990.8||2993.8||2953.3|0
1651858500000|2022-05-06 17:35:00||2983.8||2984.3||2984.3||2983.8|0
1651858800000|2022-05-06 17:40:00|3037.3|2984.8|3029.8|2984.8|3037.3|2984.8|3029.8|2984.8|0
1651859100000|2022-05-06 17:45:00|3029.3|2953.3|3029.3|2985.3|3029.3|2985.3|3029.3|2953.3|0
1651859700000|2022-05-06 17:55:00||2978.3||2978.8||2978.8||2978.3|0
1651860300000|2022-05-06 18:05:00|3014.8|2971.8|3014.3|2972.3|3014.8|2972.3|3014.3|2971.8|0
1651861200000|2022-05-06 18:20:00||2965.3||2973.3||2973.3||2953.3|0
1651861500000|2022-05-06 18:25:00||2966.3||2974.3||2974.3||2953.3|0
1651861800000|2022-05-06 18:30:00||2953.3||2974.3||2974.3||2953.3|0
1651862100000|2022-05-06 18:35:00||2974.8||2974.8||2976.8||2953.3|0
1651862400000|2022-05-06 18:40:00||2975.3||2976.3||2978.3||2953.3|0
1651862700000|2022-05-06 18:45:00||2976.8||2978.8||2978.8||2976.8|0
1651863300000|2022-05-06 18:55:00|3020.8||3020.3||3020.8||3020.3||0
1651863900000|2022-05-06 19:05:00||2979.3||2975.8||2980.8||2953.3|0
1651864200000|2022-05-06 19:10:00|3019.8|2968.8|3019.8|2978.8|3019.8|2978.8|3019.8|2968.8|0
1651864500000|2022-05-06 19:15:00|3019.3|2972.3|3019.3|2973.3|3019.3|2973.3|3019.3|2965.8|0
1651865100000|2022-05-06 19:25:00|3026.3|2973.8|3018.8|2977.3|3026.3|2977.3|3018.8|2973.8|0
1651865700000|2022-05-06 19:35:00|3025.8||3025.3||3025.8||3025.3||0
1651866300000|2022-05-06 19:45:00|3024.8|2970.3|3045.3|2967.8|3045.3|2977.8|3024.8|2967.8|0
1651866600000|2022-05-06 19:50:00|3041.8|2968.3|3041.8|2968.3|3041.8|2968.3|3018.3|2968.3|0
1651866900000|2022-05-06 19:55:00|3024.8|2953.3|3022.3|2969.3|3041.8|2969.3|3016.3|2953.3|0
1652076000000|2022-05-09 06:00:00|2983.8|2935.3|3022.8|2928.3|3023.3|2941.3|2983.8|2927.8|0
1652076600000|2022-05-09 06:10:00|3023.3|2927.8|3023.3|2927.8|3023.3|2927.8|3023.3|2927.8|0
1652076900000|2022-05-09 06:15:00|3022.8|2928.3|3022.8|2928.3|3022.8|2928.3|3022.8|2928.3|0
1652078100000|2022-05-09 06:35:00||2932.8||2967.8||2967.8||2932.8|0
1652078700000|2022-05-09 06:45:00||2928.3||2928.3||2928.3||2928.3|0
1652079000000|2022-05-09 06:50:00|3022.3|2942.8|3006.3|2941.3|3022.3|2958.8|3005.8|2941.3|0
1652079300000|2022-05-09 06:55:00|3006.8|2951.8|2982.3|2962.8|3006.8|2962.8|2982.3|2951.8|0
1652079600000|2022-05-09 07:00:00|2981.8|2963.3|2979.3|2971.3|2997.8|2977.8|2979.3|2963.3|0
1652079900000|2022-05-09 07:05:00|2978.3|2971.8|2983.8|2979.3|2984.3|2979.3|2977.3|2969.3|1
1652080200000|2022-05-09 07:10:00|2984.3|2978.8|2996.3|2991.3|2996.3|2991.3|2983.8|2978.8|1
1652080500000|2022-05-09 07:15:00|2995.8|2990.8|2991.8|2984.8|2995.8|2990.8|2985.8|2979.8|1
1652080800000|2022-05-09 07:20:00|2990.8|2985.3|2986.8|2980.3|2990.8|2985.8|2986.8|2978.8|1
1652081100000|2022-05-09 07:25:00|2986.3|2979.8|2990.8|2985.8|2991.3|2986.3|2982.8|2975.8|0
1652081400000|2022-05-09 07:30:00|2990.3|2985.3|2996.8|2991.8|2996.8|2991.8|2987.8|2980.3|0
1652081700000|2022-05-09 07:35:00|2997.3|2992.3|2997.8|2993.3|2998.8|2993.8|2994.8|2987.3|1
1652082000000|2022-05-09 07:40:00|2997.3|2992.8|2993.3|2987.3|2997.3|2992.8|2993.3|2986.3|0
1652082300000|2022-05-09 07:45:00||2987.8||2988.8||2988.8||2986.3|0
1652082600000|2022-05-09 07:50:00|2993.8|2988.3|2986.3|2981.3|2993.8|2989.3|2985.8|2978.8|0
1652082900000|2022-05-09 07:55:00|2985.8|2980.8|2978.8|2972.8|2985.8|2980.8|2978.8|2971.8|0
1652083200000|2022-05-09 08:00:00|2978.3|2973.3|2970.8|2965.8|2978.3|2973.3|2967.8|2963.8|1
1652083500000|2022-05-09 08:05:00|2971.3|2966.8|2976.8|2971.8|2976.8|2972.3|2971.3|2965.8|0
1652083800000|2022-05-09 08:10:00|2978.3|2972.3|2975.3|2969.3|2993.8|2972.3|2975.3|2962.8|0
1652084100000|2022-05-09 08:15:00|2974.8|2969.8|2971.8|2967.3|2976.8|2971.8|2971.3|2965.8|0
1652084400000|2022-05-09 08:20:00|2973.8|2966.8|2973.3|2966.3|2973.8|2969.3|2973.3|2965.8|2
1652084700000|2022-05-09 08:25:00|2971.8|2965.8|2970.8|2965.3|2971.8|2966.8|2970.8|2963.3|0
1652085000000|2022-05-09 08:30:00|2971.3|2964.8|2963.8|2957.8|2971.8|2966.8|2963.8|2957.8|3
1652085300000|2022-05-09 08:35:00|2963.3|2957.3|2960.8|2956.3|2963.3|2957.8|2957.8|2951.3|0
1652085600000|2022-05-09 08:40:00|2961.3|2955.8|2964.8|2959.3|2964.8|2960.8|2961.3|2955.8|0
1652085900000|2022-05-09 08:45:00|2965.3|2959.8|2968.3|2963.8|2968.3|2963.8|2964.8|2959.8|0
1652086200000|2022-05-09 08:50:00|2967.8|2963.3|2972.3|2967.3|2972.8|2967.8|2967.8|2962.8|0
1652086500000|2022-05-09 08:55:00|2972.8|2967.8|2971.3|2964.8|2974.8|2969.8|2971.3|2964.3|0
1652086800000|2022-05-09 09:00:00|2971.8|2964.3|2968.8|2961.3|2972.3|2967.8|2968.8|2961.3|0
1652087100000|2022-05-09 09:05:00|2967.8|2961.8|2965.8|2959.8|2967.8|2962.8|2965.8|2959.3|0
1652087400000|2022-05-09 09:10:00|2966.3|2960.3|2972.3|2967.8|2972.3|2967.8|2966.3|2960.3|0
1652087700000|2022-05-09 09:15:00|2971.8|2967.3|2970.8|2964.8|2972.3|2967.8|2969.8|2962.8|0
1652088000000|2022-05-09 09:20:00|2971.3|2964.3|2968.8|2962.8|2971.8|2966.8|2968.8|2962.3|0
1652088300000|2022-05-09 09:25:00|2969.3|2963.3|2966.8|2960.8|2969.3|2964.8|2964.8|2959.8|2
1652088600000|2022-05-09 09:30:00|2966.3|2961.8|2964.8|2958.3|2966.3|2961.8|2964.8|2957.8|0
1652088900000|2022-05-09 09:35:00|2964.3|2957.8|2964.8|2958.3|2966.8|2961.8|2963.8|2957.8|0
1652089200000|2022-05-09 09:40:00|2964.3|2958.8|2962.3|2957.3|2964.3|2958.8|2958.8|2952.8|0
1652089500000|2022-05-09 09:45:00|2961.8|2956.8|2957.8|2950.8|2961.8|2956.8|2957.8|2950.3|0
1652089800000|2022-05-09 09:50:00|2958.3|2951.3|2957.3|2951.8|2958.8|2954.3|2957.3|2950.8|0
1652090100000|2022-05-09 09:55:00|2956.8|2951.3|2956.8|2951.8|2956.8|2952.8|2954.3|2946.8|0
1652090400000|2022-05-09 10:00:00|2957.3|2952.8|2957.3|2952.3|2957.8|2953.8|2957.3|2951.3|0
1652090700000|2022-05-09 10:05:00|2957.8|2952.8|2955.8|2949.8|2957.8|2953.8|2955.8|2949.3|0
1652091000000|2022-05-09 10:10:00|2954.3|2949.3|2953.8|2948.3|2954.3|2950.8|2953.8|2947.3|0
1652091300000|2022-05-09 10:15:00|2952.3|2947.8|2952.3|2946.8|2952.3|2949.8|2952.3|2945.8|0
1652091600000|2022-05-09 10:20:00|2951.3|2947.8|2950.3|2942.8|2951.3|2947.8|2950.3|2942.8|0
1652091900000|2022-05-09 10:25:00|2949.8|2943.3|2946.3|2939.3|2949.8|2943.8|2946.3|2939.3|0
1652092200000|2022-05-09 10:30:00|2945.8|2939.8|2940.3|2932.8|2960.8|2939.8|2938.8|2931.8|0
1652092500000|2022-05-09 10:35:00|2939.8|2932.3|2938.3|2933.8|2939.8|2933.8|2937.8|2930.8|0
1652092800000|2022-05-09 10:40:00|2938.8|2932.3|2936.3|2930.3|2938.8|2932.8|2936.3|2930.3|0
1652093100000|2022-05-09 10:45:00|2935.8|2929.8|2935.8|2931.8|2935.8|2931.8|2931.3|2924.8|0
1652093400000|2022-05-09 10:50:00|2936.3|2932.3|2935.3|2930.8|2936.8|2932.8|2934.3|2927.3|0
1652093700000|2022-05-09 10:55:00|2934.8|2930.3|2932.8|2927.8|2934.8|2930.8|2932.8|2926.3|0
1652094000000|2022-05-09 11:00:00|2936.8|2927.3|2937.8|2931.8|2952.8|2933.8|2934.8|2926.8|0
1652094300000|2022-05-09 11:05:00|2938.3|2932.3|2936.3|2930.8|2938.3|2933.8|2936.3|2929.3|0
1652094600000|2022-05-09 11:10:00|2935.8|2931.3|2935.3|2929.3|2935.8|2931.3|2935.3|2928.3|0
1652094900000|2022-05-09 11:15:00|2934.8|2928.8|2933.8|2928.8|2934.8|2928.8|2933.8|2927.3|0
1652095200000|2022-05-09 11:20:00|2932.8|2928.3|2934.3|2929.8|2934.3|2929.8|2931.8|2925.3|0
1652095500000|2022-05-09 11:25:00|2933.8|2930.3|2934.3|2929.3|2934.8|2930.3|2933.8|2927.8|0
1652095800000|2022-05-09 11:30:00||2928.8||2928.8||2929.8||2927.8|0
1652096100000|2022-05-09 11:35:00|2934.8|2929.3|2934.3|2928.8|2936.3|2931.8|2934.3|2928.3|0
1652096400000|2022-05-09 11:40:00|2934.8|2929.3|2934.3|2928.3|2936.3|2931.8|2934.3|2926.8|0
1652096700000|2022-05-09 11:45:00|2934.8|2927.8|2936.3|2931.8|2936.8|2932.8|2934.8|2927.3|0
1652097000000|2022-05-09 11:50:00|2936.8|2932.3|2939.8|2935.3|2940.3|2935.8|2936.8|2931.8|0
1652097300000|2022-05-09 11:55:00|2940.3|2935.8|2945.3|2940.8|2945.3|2940.8|2940.3|2935.3|0
1652097600000|2022-05-09 12:00:00|2944.8|2941.8|2945.8|2941.3|2946.3|2941.8|2944.8|2939.8|0
1652097900000|2022-05-09 12:05:00|2946.3|2939.8|2952.3|2946.8|2952.8|2948.8|2946.3|2939.3|3
1652098200000|2022-05-09 12:10:00|2951.8|2946.3|2950.3|2943.8|2951.8|2947.3|2949.3|2943.3|0
1652098500000|2022-05-09 12:15:00|2949.8|2943.3|2943.3|2937.8|2949.8|2943.8|2943.3|2937.3|0
1652098800000|2022-05-09 12:20:00|2942.3|2937.3|2942.3|2935.8|2942.3|2937.8|2942.3|2935.3|0
1652099100000|2022-05-09 12:25:00|2941.8|2935.3|2938.3|2931.8|2941.8|2935.8|2936.8|2929.8|0
1652099400000|2022-05-09 12:30:00|2937.8|2933.8|2933.3|2928.8|2938.8|2933.8|2932.3|2926.8|1
1652099700000|2022-05-09 12:35:00|2933.8|2928.3|2941.3|2936.8|2941.3|2936.8|2933.8|2927.3|0
1652100000000|2022-05-09 12:40:00|2941.8|2937.3|2943.8|2938.8|2945.8|2941.3|2941.8|2936.3|1
1652100300000|2022-05-09 12:45:00|2944.3|2939.3|2943.8|2937.8|2944.3|2939.8|2943.8|2936.8|0
1652100600000|2022-05-09 12:50:00|2944.3|2938.3|2946.3|2941.8|2946.8|2942.8|2944.3|2937.8|0
1652100900000|2022-05-09 12:55:00|2945.3|2941.3|2943.3|2936.3|2945.3|2941.8|2943.3|2936.3|0
1652101200000|2022-05-09 13:00:00|2942.8|2936.8|2939.8|2934.8|2942.8|2937.8|2939.8|2933.8|0
1652101500000|2022-05-09 13:05:00|2939.3|2934.3|2939.8|2935.3|2940.3|2935.8|2937.8|2931.3|0
1652101800000|2022-05-09 13:10:00|2938.8|2934.8|2939.3|2934.8|2939.3|2934.8|2936.8|2931.8|5
1652102100000|2022-05-09 13:15:00|2939.8|2935.8|2933.3|2929.3|2939.8|2935.8|2933.3|2929.3|0
1652102400000|2022-05-09 13:20:00|2932.3|2928.8|2938.3|2933.8|2938.8|2935.8|2931.8|2928.3|6
1652102700000|2022-05-09 13:25:00|2937.8|2933.3|2939.3|2932.8|2941.3|2936.8|2936.8|2932.8|2
1652103000000|2022-05-09 13:30:00|2939.8|2933.3|2937.3|2932.3|2942.3|2937.8|2937.3|2930.8|0
1652103300000|2022-05-09 13:35:00|2937.8|2932.8|2942.3|2936.8|2944.8|2940.8|2937.3|2931.8|0
1652103600000|2022-05-09 13:40:00|2941.3|2937.8|2941.8|2937.8|2942.8|2938.8|2938.3|2931.8|0
1652103900000|2022-05-09 13:45:00|2941.3|2936.8|2930.3|2924.8|2941.3|2936.8|2930.3|2923.8|0
1652104200000|2022-05-09 13:50:00|2929.8|2924.3|2939.3|2934.8|2939.3|2934.8|2928.8|2922.8|6
1652104500000|2022-05-09 13:55:00|2938.8|2934.3|2932.8|2925.8|2938.8|2934.3|2931.3|2925.8|0
1652104800000|2022-05-09 14:00:00|2932.3|2926.3|2933.3|2928.8|2937.3|2932.8|2932.3|2925.8|7
1652105100000|2022-05-09 14:05:00|2933.8|2927.8|2926.3|2920.8|2933.8|2929.8|2926.3|2919.8|0
1652105400000|2022-05-09 14:10:00|2926.8|2921.8|2930.3|2925.8|2930.8|2926.8|2926.8|2920.8|0
1652105700000|2022-05-09 14:15:00|2929.8|2925.3|2927.8|2923.8|2931.3|2927.8|2926.3|2920.8|0
1652106000000|2022-05-09 14:20:00|2927.3|2922.8|2925.3|2919.8|2930.3|2925.8|2925.3|2919.8|0
1652106300000|2022-05-09 14:25:00|2925.8|2920.8|2922.8|2917.8|2931.3|2922.8|2922.8|2916.8|0
1652106600000|2022-05-09 14:30:00|2921.8|2916.8|2924.3|2917.8|2927.3|2917.8|2917.8|2912.8|0
1652106900000|2022-05-09 14:35:00|2924.8|2918.8|2919.3|2913.8|2924.8|2920.8|2919.3|2913.8|1
1652107200000|2022-05-09 14:40:00|2919.8|2914.8|2924.3|2920.8|2924.3|2920.8|2919.8|2914.8|0
1652107500000|2022-05-09 14:45:00|2924.8|2921.8|2926.3|2918.8|2928.3|2923.8|2924.8|2918.8|0
1652107800000|2022-05-09 14:50:00|2925.8|2919.8|2921.8|2914.8|2926.8|2919.8|2920.8|2914.3|0
1652108100000|2022-05-09 14:55:00|2922.3|2914.3|2920.8|2914.8|2925.3|2916.8|2920.8|2913.3|0
1652108400000|2022-05-09 15:00:00|2920.3|2915.8|2917.8|2912.8|2920.3|2915.8|2916.8|2910.8|0
1652108700000|2022-05-09 15:05:00|2917.3|2912.3|2910.3|2905.8|2917.3|2912.3|2908.3|2902.8|0
1652109000000|2022-05-09 15:10:00|2910.8|2906.8|2913.8|2908.8|2914.3|2910.8|2910.8|2906.8|0
1652109300000|2022-05-09 15:15:00|2914.3|2907.8|2913.8|2908.8|2915.8|2911.8|2913.8|2907.8|0
1652109600000|2022-05-09 15:20:00|2914.3|2908.3|2907.3|2902.8|2917.3|2908.8|2906.8|2902.8|0
1652109900000|2022-05-09 15:25:00|2906.8|2903.8|2908.3|2901.8|2909.8|2903.8|2906.8|2900.3|12
1652110200000|2022-05-09 15:30:00|2908.8|2900.8|2907.3|2898.8|2909.8|2901.8|2900.3|2888.8|6
1652110500000|2022-05-09 15:35:00|2909.8|2891.3|2909.8|2899.8|2910.3|2902.3|2905.8|2891.3|0
1652110800000|2022-05-09 15:40:00|2910.3|2898.3|2910.3|2902.3|2910.3|2903.3|2909.8|2895.3|0
1652111100000|2022-05-09 15:45:00|2909.8|2899.8|2910.3|2899.8|2910.3|2904.3|2909.8|2893.8|0
1652111400000|2022-05-09 15:50:00|2909.8|2900.3|2922.3|2905.8|2936.3|2909.8|2909.8|2900.3|5
1652111700000|2022-05-09 15:55:00|2936.3|2907.3|2920.8|2904.3|2936.3|2907.3|2919.3|2902.8|0
1652112000000|2022-05-09 16:00:00|2920.3|2903.3|2914.8|2898.8|2933.8|2905.3|2914.3|2898.3|0
1652112300000|2022-05-09 16:05:00|2927.8|2899.3|2924.8|2909.3|2940.3|2912.3|2916.3|2899.3|0
1652112600000|2022-05-09 16:10:00|2940.3|2908.3|2931.3|2914.8|2945.3|2916.8|2926.3|2908.3|0
1652112900000|2022-05-09 16:15:00|2945.3|2915.3|2931.3|2915.3|2948.8|2923.3|2930.8|2913.3|0
1652113200000|2022-05-09 16:20:00|2945.8|2915.8|2932.8|2917.3|2947.8|2921.3|2929.3|2910.8|0
1652113500000|2022-05-09 16:25:00|2947.3|2917.8|2943.8|2913.3|2947.3|2920.3|2927.8|2907.8|0
1652113800000|2022-05-09 16:30:00|2950.8|2913.8|2969.3|2877.3|2969.3|2914.8|2950.3|2877.3|0
1652114100000|2022-05-09 16:35:00|2961.8||2961.8||2961.8||2961.8||0
1652115300000|2022-05-09 16:55:00||2870.8||2877.8||2877.8||2870.8|0
1652116800000|2022-05-09 17:20:00|2958.3|2870.8|2932.8|2878.3|2958.3|2878.3|2932.8|2870.8|0
1652117100000|2022-05-09 17:25:00|2939.3||2938.8||2939.3||2938.8||0
1652118300000|2022-05-09 17:45:00|2945.8||2945.3||2945.8||2945.3||0
1652118600000|2022-05-09 17:50:00|2956.8|2878.8|2944.8|2878.8|2956.8|2878.8|2944.8|2878.8|0
1652118900000|2022-05-09 17:55:00|2944.3|2871.8|2944.3|2879.3|2944.3|2879.3|2944.3|2871.8|0
1652122200000|2022-05-09 18:50:00|2951.3|2879.8|2943.8|2879.8|2951.3|2879.8|2943.8|2879.8|0
1652122800000|2022-05-09 19:00:00|2962.3|2880.3|2943.3|2880.3|2962.3|2880.3|2943.3|2880.3|0
1652124600000|2022-05-09 19:30:00|2942.8|2873.3|2942.8|2880.8|2942.8|2880.8|2942.8|2873.3|0
1652124900000|2022-05-09 19:35:00|2953.3|2863.8|2953.3|2863.8|2959.8|2863.8|2953.3|2857.8|0
1652125500000|2022-05-09 19:45:00|2945.8|2857.3|2945.8|2864.3|2945.8|2864.3|2945.8|2857.3|0
1652125800000|2022-05-09 19:50:00|2942.8|2864.8|2918.8|2865.3|2944.3|2865.3|2918.3|2853.3|0
1652126100000|2022-05-09 19:55:00|2925.3|2858.8|2947.8|2893.8|2954.8|2894.8|2924.8|2853.3|0
1652162400000|2022-05-10 06:00:00|2921.3|2893.8|2921.3|2886.8|2921.3|2893.8|2921.3|2869.3|0
1652163000000|2022-05-10 06:10:00||2887.3||2887.3||2887.3||2887.3|0
1652163300000|2022-05-10 06:15:00||2887.8||2887.8||2887.8||2887.8|0
1652163600000|2022-05-10 06:20:00|2993.8||2932.8||2993.8||2932.8||0
1652164200000|2022-05-10 06:30:00||2901.8||2902.3||2919.8||2901.8|0
1652164800000|2022-05-10 06:40:00|2935.8|2902.8|2937.8|2922.8|2937.8|2923.3|2935.8|2902.8|0
1652165400000|2022-05-10 06:50:00||2912.3||2911.8||2912.3||2911.8|0
1652165700000|2022-05-10 06:55:00|2934.8||2934.8||2934.8||2934.8||0
1652166000000|2022-05-10 07:00:00|2937.8|2919.8|2925.8|2918.8|2937.8|2926.8|2925.8|2912.3|30
1652166300000|2022-05-10 07:05:00|2926.3|2919.8|2926.8|2920.8|2932.3|2929.8|2925.8|2919.8|0
1652166600000|2022-05-10 07:10:00|2925.8|2919.8|2922.8|2918.8|2926.3|2920.8|2921.8|2913.8|0
1652166900000|2022-05-10 07:15:00|2923.3|2918.3|2929.3|2922.8|2929.8|2925.8|2922.8|2915.8|0
1652167200000|2022-05-10 07:20:00|2929.8|2923.8|2933.3|2928.8|2933.3|2929.8|2929.3|2922.8|0
1652167500000|2022-05-10 07:25:00|2932.8|2928.3|2927.8|2922.8|2935.3|2930.8|2927.8|2921.8|0
1652167800000|2022-05-10 07:30:00|2926.8|2922.3|2920.3|2915.8|2926.8|2922.3|2917.8|2911.8|0
1652168100000|2022-05-10 07:35:00|2920.8|2916.8|2924.8|2919.8|2924.8|2920.8|2920.3|2913.8|0
1652168400000|2022-05-10 07:40:00|2925.3|2920.8|2921.8|2916.8|2926.8|2922.8|2920.8|2915.8|0
1652168700000|2022-05-10 07:45:00|2920.8|2916.3|2914.3|2910.8|2921.8|2917.8|2913.8|2908.8|1
1652169000000|2022-05-10 07:50:00|2914.8|2909.8|2913.8|2908.8|2916.8|2912.8|2913.8|2907.8|0
1652169300000|2022-05-10 07:55:00|2912.8|2907.8|2914.8|2908.8|2915.8|2911.8|2911.8|2905.8|2
1652169600000|2022-05-10 08:00:00|2913.8|2909.8|2913.8|2909.8|2916.3|2912.8|2912.8|2906.8|1
1652169900000|2022-05-10 08:05:00|2914.3|2908.8|2917.8|2913.8|2917.8|2913.8|2913.8|2907.3|0
1652170200000|2022-05-10 08:10:00|2917.3|2913.3|2913.8|2906.8|2917.3|2913.8|2913.8|2906.8|1
1652170500000|2022-05-10 08:15:00|2914.3|2907.3|2915.8|2911.8|2916.3|2911.8|2913.8|2907.3|0
1652170800000|2022-05-10 08:20:00|2916.3|2912.8|2915.8|2911.3|2916.8|2912.8|2915.8|2909.8|2
1652171100000|2022-05-10 08:25:00|2914.8|2910.8|2915.8|2909.8|2917.3|2912.8|2914.8|2909.3|0
1652171400000|2022-05-10 08:30:00|2916.3|2910.8|2921.8|2916.8|2924.3|2919.8|2916.3|2910.8|1
1652171700000|2022-05-10 08:35:00|2922.3|2917.3|2923.8|2918.8|2923.8|2919.3|2922.3|2916.8|0
1652172000000|2022-05-10 08:40:00|2922.8|2918.3|2918.3|2911.8|2922.8|2918.3|2917.8|2910.8|0
1652172300000|2022-05-10 08:45:00|2922.3|2912.8|2914.3|2909.3|2922.3|2912.8|2914.3|2907.8|0
1652172600000|2022-05-10 08:50:00|2914.8|2908.8|2915.3|2908.8|2915.8|2911.8|2914.8|2907.8|0
1652172900000|2022-05-10 08:55:00|2914.8|2909.3|2917.3|2909.8|2919.8|2910.8|2913.3|2908.3|0
1652173200000|2022-05-10 09:00:00|2916.8|2908.8|2916.8|2912.8|2917.8|2912.8|2915.8|2907.8|0
1652173500000|2022-05-10 09:05:00|2917.3|2913.8|2924.3|2920.8|2924.3|2920.8|2917.3|2912.8|0
1652173800000|2022-05-10 09:10:00|2924.8|2919.8|2927.3|2922.8|2927.3|2922.8|2924.3|2919.8|0
1652174100000|2022-05-10 09:15:00|2927.8|2923.8|2925.8|2919.8|2928.3|2923.8|2925.8|2919.8|0
1652174400000|2022-05-10 09:20:00|2925.3|2919.3|2927.8|2921.8|2928.3|2924.8|2924.3|2917.8|0
1652174700000|2022-05-10 09:25:00|2927.3|2921.3|2926.3|2919.8|2929.8|2922.8|2925.8|2917.8|0
1652175000000|2022-05-10 09:30:00|2925.8|2920.8|2924.8|2919.8|2927.3|2921.8|2923.8|2919.8|1
1652175300000|2022-05-10 09:35:00|2924.3|2919.3|2927.3|2922.8|2927.3|2922.8|2922.8|2917.8|0
1652175600000|2022-05-10 09:40:00|2927.8|2923.8|2927.3|2921.8|2929.8|2925.8|2926.8|2921.8|0
1652175900000|2022-05-10 09:45:00|2926.8|2921.3|2922.3|2917.8|2926.8|2921.3|2922.3|2916.8|0
1652176200000|2022-05-10 09:50:00|2922.8|2918.8|2923.3|2914.8|2923.8|2918.8|2922.8|2914.8|0
1652176500000|2022-05-10 09:55:00|2921.8|2915.8|2918.3|2913.8|2921.8|2915.8|2918.3|2912.3|0
1652176800000|2022-05-10 10:00:00|2918.8|2914.8|2917.3|2912.8|2919.8|2915.8|2917.3|2911.8|0
1652177100000|2022-05-10 10:05:00|2917.8|2913.8|2920.8|2915.8|2922.3|2917.8|2917.3|2912.8|0
1652177400000|2022-05-10 10:10:00|2921.3|2916.8|2922.3|2917.8|2922.3|2918.8|2920.8|2915.8|0
1652177700000|2022-05-10 10:15:00|2922.8|2918.8|2921.8|2917.8|2923.3|2919.8|2920.3|2914.8|0
1652178000000|2022-05-10 10:20:00|2922.3|2918.8|2923.8|2919.8|2924.3|2919.8|2922.3|2917.8|0
1652178300000|2022-05-10 10:25:00|2923.3|2918.8|2924.3|2919.8|2924.8|2920.8|2923.3|2917.8|0
1652178600000|2022-05-10 10:30:00|2924.8|2920.8|2927.3|2922.8|2927.3|2922.8|2924.3|2919.8|0
1652178900000|2022-05-10 10:35:00|2926.8|2922.3|2924.8|2919.8|2926.8|2922.3|2924.8|2919.8|0
1652179200000|2022-05-10 10:40:00|2924.3|2918.3|2923.8|2918.8|2924.3|2918.8|2923.8|2918.3|1
1652179500000|2022-05-10 10:45:00|2924.3|2919.8|2924.8|2918.8|2924.8|2920.8|2924.3|2918.8|0
1652179800000|2022-05-10 10:50:00|2924.3|2918.3|2923.8|2918.8|2924.3|2919.8|2923.8|2917.8|0
1652180100000|2022-05-10 10:55:00|2922.8|2919.8|2922.8|2916.8|2922.8|2919.8|2922.8|2916.8|0
1652180400000|2022-05-10 11:00:00|2925.8|2914.8|2920.8|2914.8|2925.8|2917.8|2920.8|2914.8|0
1652180700000|2022-05-10 11:05:00|2920.3|2914.3|2920.3|2915.8|2920.3|2915.8|2917.8|2912.3|0
1652181000000|2022-05-10 11:10:00|2919.8|2915.3|2921.8|2917.8|2922.3|2917.8|2919.8|2914.8|0
1652181300000|2022-05-10 11:15:00|2921.3|2917.3|2920.8|2915.8|2921.3|2917.8|2920.8|2915.3|0
1652181600000|2022-05-10 11:20:00|2920.3|2915.3|2919.8|2914.8|2920.3|2915.8|2919.8|2914.3|0
1652181900000|2022-05-10 11:25:00|2919.3|2914.3|2919.8|2915.8|2919.8|2915.8|2918.8|2913.8|0
1652182200000|2022-05-10 11:30:00|2920.3|2914.8|2922.8|2918.8|2923.3|2918.8|2919.8|2914.8|0
1652182500000|2022-05-10 11:35:00|2923.3|2918.3|2923.3|2918.8|2923.8|2919.8|2923.3|2917.8|0
1652182800000|2022-05-10 11:40:00|2922.8|2918.3|2922.3|2915.8|2922.8|2918.8|2922.3|2915.8|0
1652183100000|2022-05-10 11:45:00|2922.8|2916.8|2924.3|2919.8|2924.8|2920.8|2922.8|2915.8|0
1652183400000|2022-05-10 11:50:00|2924.8|2920.8|2923.3|2916.8|2925.8|2921.8|2923.3|2916.8|0
1652183700000|2022-05-10 11:55:00|2922.3|2917.8|2922.8|2918.8|2922.8|2918.8|2922.3|2916.8|0
1652184000000|2022-05-10 12:00:00|2922.3|2917.8|2925.8|2921.8|2926.3|2922.8|2922.3|2917.8|0
1652184300000|2022-05-10 12:05:00|2926.3|2921.3|2928.8|2923.8|2929.3|2924.8|2926.3|2920.3|0
1652184600000|2022-05-10 12:10:00||2924.8||2923.8||2924.8||2922.8|0
1652184900000|2022-05-10 12:15:00|2929.3|2924.8|2930.3|2925.8|2930.8|2926.8|2928.8|2923.8|0
1652185200000|2022-05-10 12:20:00|2930.8|2926.8|2931.8|2927.8|2932.3|2927.8|2930.8|2925.8|0
1652185500000|2022-05-10 12:25:00|2932.3|2928.8|2932.8|2928.8|2933.3|2928.8|2932.3|2927.8|0
1652185800000|2022-05-10 12:30:00|2933.3|2928.3|2934.3|2929.8|2934.8|2930.8|2933.3|2927.8|0
1652186100000|2022-05-10 12:35:00|2934.8|2930.8|2937.3|2933.8|2937.3|2933.8|2934.3|2929.8|0
1652186400000|2022-05-10 12:40:00|2936.8|2932.8|2937.8|2933.8|2937.8|2933.8|2936.3|2931.3|2
1652186700000|2022-05-10 12:45:00|2937.3|2932.8|2942.3|2936.8|2942.8|2938.8|2937.3|2932.8|0
1652187000000|2022-05-10 12:50:00|2942.8|2937.8|2949.3|2944.8|2949.3|2944.8|2942.8|2936.8|0
1652187300000|2022-05-10 12:55:00|2949.8|2945.8|2954.3|2947.8|2955.8|2950.8|2949.8|2944.3|3
1652187600000|2022-05-10 13:00:00|2954.8|2948.8|2955.8|2951.8|2955.8|2951.8|2954.8|2948.8|0
1652187900000|2022-05-10 13:05:00|2955.3|2951.3|2960.8|2955.8|2961.3|2956.8|2955.3|2950.8|0
1652188200000|2022-05-10 13:10:00|2961.3|2956.8|2962.3|2957.8|2962.3|2957.8|2959.8|2953.8|0
1652188500000|2022-05-10 13:15:00|2962.8|2958.8|2963.8|2957.8|2965.3|2960.8|2962.8|2957.8|0
1652188800000|2022-05-10 13:20:00|2964.3|2958.8|2965.3|2960.8|2965.3|2960.8|2964.3|2957.8|0
1652189100000|2022-05-10 13:25:00|2965.8|2961.8|2965.3|2959.8|2965.8|2961.8|2963.3|2957.8|25
1652189400000|2022-05-10 13:30:00|2965.8|2960.8|2957.3|2952.3|2968.8|2964.3|2957.3|2952.3|3
1652189700000|2022-05-10 13:35:00|2957.8|2952.8|2953.3|2948.3|2957.8|2953.3|2953.3|2947.8|0
1652190000000|2022-05-10 13:40:00|2952.8|2947.8|2946.3|2941.3|2952.8|2947.8|2946.3|2940.8|2
1652190300000|2022-05-10 13:45:00|2945.3|2940.8|2942.3|2937.8|2945.8|2941.3|2941.3|2936.3|0
1652190600000|2022-05-10 13:50:00|2942.8|2937.3|2945.8|2941.3|2947.8|2943.3|2941.3|2935.8|1
1652190900000|2022-05-10 13:55:00|2946.3|2941.8|2956.3|2951.3|2956.3|2951.8|2946.3|2941.8|1
1652191200000|2022-05-10 14:00:00|2955.8|2951.8|2959.3|2954.3|2961.8|2957.3|2950.8|2945.3|0
1652191500000|2022-05-10 14:05:00|2959.8|2954.8|2959.8|2954.8|2963.8|2958.8|2959.3|2953.3|0
1652191800000|2022-05-10 14:10:00|2960.3|2955.3|2963.8|2958.8|2964.3|2959.8|2960.3|2955.3|0
1652192100000|2022-05-10 14:15:00|2964.3|2959.3|2959.3|2954.8|2965.3|2960.8|2958.8|2953.8|0
1652192400000|2022-05-10 14:20:00|2958.8|2954.3|2960.8|2955.8|2962.3|2957.8|2957.8|2952.3|0
1652192700000|2022-05-10 14:25:00|2961.3|2955.3|2950.8|2941.3|2961.3|2956.8|2944.8|2932.8|6
1652193000000|2022-05-10 14:30:00|2952.3|2940.8|2950.3|2944.8|2973.3|2950.8|2950.3|2927.3|0
1652193300000|2022-05-10 14:35:00|2950.8|2945.3|2944.3|2939.3|2951.8|2947.3|2944.3|2938.3|0
1652193600000|2022-05-10 14:40:00|2943.3|2938.8|2942.3|2937.8|2957.3|2938.8|2939.3|2926.3|5
1652193900000|2022-05-10 14:45:00|2941.8|2937.3|2936.3|2931.8|2941.8|2937.8|2933.8|2928.8|0
1652194200000|2022-05-10 14:50:00|2935.8|2931.3|2940.3|2935.3|2940.8|2936.3|2934.8|2929.3|0
1652194500000|2022-05-10 14:55:00|2939.8|2934.8|2938.8|2934.3|2939.8|2934.8|2936.3|2931.3|0
1652194800000|2022-05-10 15:00:00|2939.3|2933.8|2941.3|2934.8|2944.3|2939.8|2939.3|2930.8|0
1652195100000|2022-05-10 15:05:00|2940.8|2933.8|2932.3|2927.3|2948.3|2934.8|2932.3|2914.8|0
1652195400000|2022-05-10 15:10:00|2931.8|2926.8|2932.3|2926.8|2934.3|2929.8|2930.3|2924.8|0
1652195700000|2022-05-10 15:15:00|2932.8|2927.3|2939.8|2935.3|2939.8|2935.8|2931.3|2926.3|0
1652196000000|2022-05-10 15:20:00|2939.3|2934.8|2934.3|2929.8|2939.3|2934.8|2934.3|2929.3|0
1652196300000|2022-05-10 15:25:00|2934.8|2929.3|2940.3|2930.8|2940.3|2932.8|2934.8|2928.3|5
1652196600000|2022-05-10 15:30:00|2939.3|2929.8|2936.8|2927.8|2941.3|2930.8|2933.3|2915.8|0
1652196900000|2022-05-10 15:35:00|2937.8|2927.3|2945.3|2928.8|2956.8|2930.8|2935.3|2918.8|0
1652197200000|2022-05-10 15:40:00|2956.8|2925.3|2938.8|2922.8|2956.8|2930.8|2938.8|2918.3|0
1652197500000|2022-05-10 15:45:00|2938.3|2919.3|2929.8|2921.3|2951.8|2924.3|2929.8|2908.3|0
1652197800000|2022-05-10 15:50:00||2916.3||2922.3||2922.3||2911.8|0
1652198100000|2022-05-10 15:55:00|2924.8|2916.8|2934.8|2919.8|2934.8|2924.3|2924.8|2911.8|1
1652198400000|2022-05-10 16:00:00|2950.8|2922.3|2941.8|2925.3|2953.3|2927.3|2934.8|2915.3|0
1652198700000|2022-05-10 16:05:00|2953.3|2921.3|2933.3|2917.8|2953.3|2925.8|2933.3|2913.8|0
1652199000000|2022-05-10 16:10:00|2946.3|2914.3|2936.8|2921.8|2951.3|2923.3|2931.8|2911.8|0
1652199300000|2022-05-10 16:15:00|2951.3|2916.8|2933.8|2918.3|2951.3|2924.3|2933.8|2914.3|0
1652199600000|2022-05-10 16:20:00|2947.8|2914.3|2933.8|2917.3|2947.8|2921.3|2933.3|2913.8|0
1652199900000|2022-05-10 16:25:00|2947.8|2914.3|2932.3|2917.8|2947.8|2920.3|2932.3|2913.3|0
1652200200000|2022-05-10 16:30:00|2946.8|2915.3|2927.8|2912.8|2946.8|2919.8|2925.8|2905.8|0
1652200500000|2022-05-10 16:35:00|2939.8|2909.3|2945.3|2906.8|2953.3|2916.8|2927.8|2878.3|0
1652200800000|2022-05-10 16:40:00|2944.8|2900.3|2943.8|2908.3|2944.8|2908.3|2943.8|2900.3|0
1652201100000|2022-05-10 16:45:00|2950.3|2880.8|2971.3|2880.8|2977.3|2880.8|2950.3|2880.8|0
1652201700000|2022-05-10 16:55:00|2968.3|2881.3|2968.3|2881.3|2968.3|2881.3|2968.3|2881.3|0
1652202300000|2022-05-10 17:05:00||2888.3||2924.3||2925.3||2886.8|0
1652202600000|2022-05-10 17:10:00||2917.8||2918.3||2918.3||2917.8|0
1652202900000|2022-05-10 17:15:00|2977.3|2918.8|2967.8|2918.3|2977.3|2919.8|2967.8|2882.3|0
1652203200000|2022-05-10 17:20:00|2972.8|2918.8|2972.8|2882.3|2972.8|2918.8|2972.8|2876.3|0
1652203500000|2022-05-10 17:25:00||2889.3||2889.3||2889.3||2889.3|0
1652204100000|2022-05-10 17:35:00||2896.3||2896.3||2896.3||2896.3|0
1652204400000|2022-05-10 17:40:00|2978.8|2896.8|2972.3|2904.3|2978.8|2904.3|2972.3|2896.8|0
1652204700000|2022-05-10 17:45:00|2971.8|2898.3|2977.8|2904.3|2978.3|2904.3|2971.8|2898.3|0
1652205600000|2022-05-10 18:00:00|3003.3|2904.8|2976.8|2943.8|3003.3|2943.8|2976.8|2904.8|0
1652205900000|2022-05-10 18:05:00||2936.8||2939.3||2940.8||2902.8|0
1652206200000|2022-05-10 18:10:00||2939.8||2943.8||2943.8||2939.8|0
1652206500000|2022-05-10 18:15:00||2941.8||2930.8||2942.3||2930.3|0
1652207100000|2022-05-10 18:25:00||2931.3||2931.8||2931.8||2931.3|0
1652207700000|2022-05-10 18:35:00|2983.3|2899.3|2976.3|2929.8|2983.3|2936.3|2976.3|2897.8|0
1652208000000|2022-05-10 18:40:00|2975.8|2923.3|2975.8|2930.3|2975.8|2930.3|2975.8|2923.3|0
1652208300000|2022-05-10 18:45:00|2975.3|2923.8|2974.8|2931.3|2975.3|2931.3|2974.8|2923.8|0
1652209200000|2022-05-10 19:00:00|2974.3|2899.3|2989.8|2899.3|2989.8|2931.8|2974.3|2899.3|0
1652210700000|2022-05-10 19:25:00|2982.8|2893.3|2982.8|2899.8|2982.8|2899.8|2982.8|2893.3|0
1652211000000|2022-05-10 19:30:00|2980.8|2900.3|2957.3|2900.3|2980.8|2900.3|2956.3|2900.3|0
1652211300000|2022-05-10 19:35:00|2957.8|2900.8|2962.3|2900.8|2980.8|2900.8|2956.8|2900.8|0
1652211900000|2022-05-10 19:45:00|2968.8|2901.3|2980.3|2901.3|2980.3|2901.3|2961.8|2901.3|0
1652212200000|2022-05-10 19:50:00|2979.8|2894.8|2979.8|2901.8|2979.8|2901.8|2979.8|2894.8|0
1652212500000|2022-05-10 19:55:00|2979.3|2895.3|2977.8|2903.8|2984.8|2903.8|2977.8|2895.3|0
1652248800000|2022-05-11 06:00:00|2964.3|2917.8|3002.8|2890.8|3002.8|2918.8|2964.3|2890.8|0
1652249100000|2022-05-11 06:05:00|3002.3|2620.8|3002.3|2620.8|3002.3|2620.8|3002.3|2620.8|0
1652249400000|2022-05-11 06:10:00||2902.8||2902.8||2902.8||2902.8|0
1652250000000|2022-05-11 06:20:00||2903.3||2903.3||2903.3||2903.3|0
1652251800000|2022-05-11 06:50:00|2983.3|2903.8|2982.8|2910.8|2983.3|2910.8|2965.8|2903.8|0
1652252100000|2022-05-11 06:55:00|2976.3|2920.3|2963.8|2936.3|2976.3|2936.3|2950.3|2920.3|0
1652252400000|2022-05-11 07:00:00|2958.3|2936.8|2941.8|2938.3|2970.8|2939.8|2941.8|2927.8|0
1652252700000|2022-05-11 07:05:00|2943.8|2938.8|2954.3|2949.3|2954.3|2949.3|2943.8|2937.8|0
1652253000000|2022-05-11 07:10:00|2953.8|2948.8|2950.3|2943.3|2957.8|2948.8|2950.3|2942.8|0
1652253300000|2022-05-11 07:15:00|2949.8|2943.8|2944.3|2939.8|2961.8|2943.8|2943.8|2929.3|0
1652253600000|2022-05-11 07:20:00|2944.8|2940.3|2948.3|2942.8|2951.8|2947.3|2944.8|2939.8|0
1652253900000|2022-05-11 07:25:00|2947.3|2942.3|2945.3|2939.8|2947.3|2942.3|2944.3|2938.3|0
1652254200000|2022-05-11 07:30:00|2944.8|2939.3|2937.8|2932.3|2944.8|2939.8|2935.8|2930.8|0
1652254500000|2022-05-11 07:35:00|2938.3|2931.8|2940.3|2934.8|2943.8|2939.3|2938.3|2931.8|0
1652254800000|2022-05-11 07:40:00|2940.8|2935.3|2938.8|2934.3|2942.8|2938.3|2938.3|2933.3|0
1652255100000|2022-05-11 07:45:00|2939.3|2934.8|2937.3|2932.8|2939.8|2935.3|2937.3|2930.8|0
1652255400000|2022-05-11 07:50:00|2937.8|2933.3|2932.3|2926.8|2937.8|2933.3|2932.3|2926.8|0
1652255700000|2022-05-11 07:55:00|2931.8|2927.3|2934.3|2929.8|2935.8|2931.3|2931.3|2925.3|0
1652256000000|2022-05-11 08:00:00|2933.3|2929.3|2934.3|2926.8|2938.8|2929.8|2932.3|2919.8|0
1652256300000|2022-05-11 08:05:00|2934.8|2927.8|2932.3|2926.8|2936.8|2932.3|2931.3|2925.3|0
1652256600000|2022-05-11 08:10:00|2932.8|2927.3|2934.3|2928.8|2934.8|2930.3|2932.3|2927.3|0
1652256900000|2022-05-11 08:15:00|2934.8|2929.3|2932.3|2926.8|2934.8|2930.3|2932.3|2925.8|1
1652257200000|2022-05-11 08:20:00|2932.8|2926.3|2931.3|2926.3|2932.8|2928.3|2928.3|2923.3|1
1652257500000|2022-05-11 08:25:00|2930.8|2925.8|2929.3|2924.3|2930.8|2925.8|2928.3|2922.8|0
1652257800000|2022-05-11 08:30:00|2929.8|2923.8|2932.3|2926.3|2933.3|2928.3|2929.8|2923.8|0
1652258100000|2022-05-11 08:35:00|2931.8|2926.8|2931.3|2926.8|2931.8|2927.3|2930.3|2924.3|0
1652258400000|2022-05-11 08:40:00|2931.8|2927.3|2933.3|2927.8|2934.8|2931.8|2931.3|2926.3|24
1652258700000|2022-05-11 08:45:00|2933.8|2928.3|2937.8|2932.3|2937.8|2932.8|2933.8|2928.3|0
1652259000000|2022-05-11 08:50:00|2938.3|2932.8|2937.3|2932.3|2938.8|2933.8|2935.8|2930.8|0
1652259300000|2022-05-11 08:55:00|2936.8|2933.3|2936.8|2931.8|2937.3|2934.3|2935.3|2930.3|3
1652259600000|2022-05-11 09:00:00|2936.3|2931.3|2940.3|2935.3|2943.8|2935.3|2936.3|2928.3|0
1652259900000|2022-05-11 09:05:00|2940.8|2936.3|2944.8|2940.3|2944.8|2940.3|2939.8|2936.3|0
1652260200000|2022-05-11 09:10:00|2945.3|2941.3|2945.8|2941.3|2948.3|2943.3|2945.3|2941.3|0
1652260500000|2022-05-11 09:15:00|2945.3|2940.8|2941.8|2937.3|2945.3|2942.3|2941.8|2937.3|1
1652260800000|2022-05-11 09:20:00|2942.3|2936.8|2935.3|2930.8|2942.8|2936.8|2935.3|2930.8|0
1652261100000|2022-05-11 09:25:00|2935.8|2931.3|2937.3|2932.3|2938.3|2933.3|2935.3|2930.8|0
1652261400000|2022-05-11 09:30:00|2936.8|2932.8|2938.3|2933.3|2938.8|2934.3|2936.8|2932.8|0
1652261700000|2022-05-11 09:35:00|2938.8|2933.8|2937.8|2934.3|2940.3|2935.8|2936.8|2931.8|15
1652262000000|2022-05-11 09:40:00|2938.3|2934.8|2939.3|2934.3|2939.8|2936.3|2938.3|2933.8|1
1652262300000|2022-05-11 09:45:00|2938.8|2933.8|2938.8|2933.3|2939.3|2934.3|2938.3|2932.3|0
1652262600000|2022-05-11 09:50:00|2939.3|2933.8|2941.8|2937.3|2942.3|2937.8|2939.3|2933.8|2
1652262900000|2022-05-11 09:55:00|2941.3|2936.8|2941.3|2935.8|2942.8|2936.8|2940.8|2935.8|0
1652263200000|2022-05-11 10:00:00|2941.8|2936.3|2941.3|2936.3|2942.8|2937.3|2940.8|2935.8|0
1652263500000|2022-05-11 10:05:00|2941.8|2935.8|2937.8|2932.3|2941.8|2935.8|2936.8|2932.3|0
1652263800000|2022-05-11 10:10:00|2938.8|2932.8|2938.8|2932.3|2939.8|2934.3|2938.3|2931.8|0
1652264100000|2022-05-11 10:15:00|2938.3|2932.8|2938.8|2933.3|2938.8|2933.3|2937.3|2932.3|0
1652264400000|2022-05-11 10:20:00|2938.3|2932.8|2939.3|2934.3|2939.8|2934.3|2937.3|2932.8|0
1652264700000|2022-05-11 10:25:00|2939.8|2934.8|2943.3|2938.3|2943.3|2938.3|2939.8|2934.8|0
1652265000000|2022-05-11 10:30:00|2943.8|2938.8|2945.8|2941.3|2946.3|2941.3|2943.8|2938.8|0
1652265300000|2022-05-11 10:35:00|2946.3|2941.8|2947.8|2943.3|2948.3|2943.3|2946.3|2941.8|0
1652265600000|2022-05-11 10:40:00|2947.3|2942.8|2951.3|2946.3|2951.3|2946.3|2947.3|2942.3|0
1652265900000|2022-05-11 10:45:00|2951.8|2945.8|2949.3|2944.3|2951.8|2945.8|2948.8|2944.3|0
1652266200000|2022-05-11 10:50:00|2948.8|2944.8|2954.3|2948.3|2954.3|2948.3|2948.8|2944.8|0
1652266500000|2022-05-11 10:55:00|2954.8|2948.8|2955.3|2950.3|2968.3|2950.3|2954.8|2940.8|0
1652266800000|2022-05-11 11:00:00|2996.8|2948.8|2952.8|2948.3|2996.8|2948.8|2952.3|2901.8|0
1652267100000|2022-05-11 11:05:00|2952.3|2947.8|2954.3|2949.3|2954.3|2949.3|2949.8|2945.3|0
1652267400000|2022-05-11 11:10:00|2954.8|2949.8|2955.8|2951.3|2956.3|2951.3|2954.8|2949.8|0
1652267700000|2022-05-11 11:15:00|2956.3|2951.8|2957.8|2953.3|2958.8|2953.3|2956.3|2951.8|0
1652268000000|2022-05-11 11:20:00|2957.3|2952.8|2958.8|2953.3|2958.8|2953.3|2957.3|2952.8|0
1652268300000|2022-05-11 11:25:00|2958.3|2952.8|2956.8|2951.8|2958.3|2952.8|2956.8|2951.8|0
1652268600000|2022-05-11 11:30:00|2956.3|2951.3|2956.3|2951.3|2956.3|2951.3|2954.8|2950.3|0
1652268900000|2022-05-11 11:35:00|2956.8|2951.8|2961.3|2956.3|2961.8|2956.3|2956.8|2951.8|0
1652269200000|2022-05-11 11:40:00|2961.8|2956.8|2962.8|2958.3|2964.3|2959.3|2961.8|2956.8|0
1652269500000|2022-05-11 11:45:00|2962.3|2957.8|2958.3|2954.3|2962.3|2957.8|2957.8|2953.8|0
1652269800000|2022-05-11 11:50:00|2958.8|2953.8|2954.8|2950.8|2959.8|2953.8|2954.8|2950.3|0
1652270100000|2022-05-11 11:55:00|2954.3|2949.8|2955.3|2950.8|2955.3|2950.8|2953.3|2949.8|0
1652270400000|2022-05-11 12:00:00|2955.8|2950.3|2955.8|2952.3|2957.3|2952.3|2954.8|2950.3|0
1652270700000|2022-05-11 12:05:00|2955.3|2950.3|2954.3|2950.3|2955.3|2950.8|2953.8|2948.3|2
1652271000000|2022-05-11 12:10:00|2954.8|2950.8|2954.8|2950.3|2957.8|2952.3|2954.8|2950.3|21
1652271300000|2022-05-11 12:15:00|2954.3|2950.8|2952.8|2948.3|2954.3|2950.8|2952.3|2948.3|0
1652271600000|2022-05-11 12:20:00|2952.3|2948.8|2952.3|2948.3|2953.8|2949.3|2950.8|2947.8|21
1652271900000|2022-05-11 12:25:00|2952.8|2947.8|2959.3|2947.8|2959.3|2953.3|2952.8|2947.8|0
1652272200000|2022-05-11 12:30:00|2957.8|2947.3|2942.3|2937.3|2990.3|2947.3|2934.3|2894.3|0
1652272500000|2022-05-11 12:35:00|2941.8|2936.8|2925.3|2920.8|2942.3|2936.8|2925.3|2920.3|4
1652272800000|2022-05-11 12:40:00|2924.8|2920.3|2924.8|2919.3|2928.8|2922.3|2923.3|2918.8|1
1652273100000|2022-05-11 12:45:00|2925.3|2920.3|2922.8|2917.3|2925.8|2920.3|2921.3|2916.8|0
1652273400000|2022-05-11 12:50:00|2922.3|2918.3|2914.3|2905.8|2924.3|2919.3|2913.3|2905.8|0
1652273700000|2022-05-11 12:55:00|2913.8|2905.3|2912.8|2908.3|2916.3|2909.3|2908.8|2903.8|1
1652274000000|2022-05-11 13:00:00|2914.3|2908.8|2916.8|2911.3|2916.8|2911.3|2912.8|2908.3|1
1652274300000|2022-05-11 13:05:00|2916.3|2911.8|2921.3|2916.3|2922.8|2917.3|2916.3|2911.8|0
1652274600000|2022-05-11 13:10:00|2922.3|2916.8|2923.8|2918.3|2923.8|2918.3|2920.3|2915.3|0
1652274900000|2022-05-11 13:15:00|2923.3|2917.8|2930.3|2925.3|2930.3|2925.3|2921.3|2916.8|1
1652275200000|2022-05-11 13:20:00|2930.8|2926.3|2934.3|2929.3|2934.8|2930.3|2929.8|2925.3|0
1652275500000|2022-05-11 13:25:00|2933.8|2928.8|2938.3|2933.3|2938.8|2933.3|2933.8|2928.8|0
1652275800000|2022-05-11 13:30:00|2937.8|2932.8|2932.8|2928.3|2943.3|2937.3|2932.8|2928.3|0
1652276100000|2022-05-11 13:35:00|2932.3|2927.8|2933.3|2928.3|2935.8|2930.3|2928.8|2923.8|0
1652276400000|2022-05-11 13:40:00|2932.8|2927.8|2950.8|2946.3|2950.8|2946.3|2930.8|2925.8|0
1652276700000|2022-05-11 13:45:00|2951.3|2947.3|2965.8|2960.8|2967.3|2962.3|2950.3|2944.8|0
1652277000000|2022-05-11 13:50:00|2965.3|2961.3|2963.3|2957.3|2966.3|2961.3|2960.3|2955.3|0
1652277300000|2022-05-11 13:55:00|2961.8|2956.8|2964.3|2959.3|2964.8|2959.3|2956.8|2952.3|0
1652277600000|2022-05-11 14:00:00|2963.8|2958.8|2969.8|2964.3|2969.8|2964.3|2959.8|2955.3|0
1652277900000|2022-05-11 14:05:00|2969.3|2963.8|2960.8|2953.3|2969.3|2963.8|2960.8|2953.3|3
1652278200000|2022-05-11 14:10:00|2960.3|2952.8|2962.8|2958.3|2965.3|2960.3|2958.8|2952.3|0
1652278500000|2022-05-11 14:15:00|2962.3|2957.8|2967.8|2962.3|2969.3|2963.3|2960.8|2956.3|0
1652278800000|2022-05-11 14:20:00|2968.3|2963.3|2976.3|2971.3|2978.8|2973.3|2966.3|2961.3|0
1652279100000|2022-05-11 14:25:00|2976.8|2970.8|2975.8|2970.3|2976.8|2970.8|2970.8|2966.3|0
1652279400000|2022-05-11 14:30:00|2975.3|2969.8|2972.3|2966.3|2978.3|2969.8|2970.8|2965.8|0
1652279700000|2022-05-11 14:35:00|2972.8|2966.8|2975.3|2970.8|2975.8|2971.3|2966.8|2961.3|0
1652280000000|2022-05-11 14:40:00|2975.8|2970.3|2975.3|2970.3|2977.8|2972.8|2973.3|2967.8|1
1652280300000|2022-05-11 14:45:00|2975.8|2970.8|2973.3|2968.3|2976.8|2972.3|2973.3|2967.8|0
1652280600000|2022-05-11 14:50:00|2972.8|2967.8|2970.8|2965.8|2973.3|2968.3|2966.3|2962.3|0
1652280900000|2022-05-11 14:55:00|2970.3|2965.3|2974.8|2970.3|2974.8|2970.3|2969.3|2964.8|0
1652281200000|2022-05-11 15:00:00|2974.3|2969.8|2973.8|2968.8|2974.8|2969.8|2970.3|2965.3|0
1652281500000|2022-05-11 15:05:00|2973.3|2969.3|2975.3|2970.3|2975.3|2970.3|2970.3|2965.8|0
1652281800000|2022-05-11 15:10:00|2974.8|2969.8|2977.8|2973.3|2979.3|2974.3|2974.3|2969.8|3
1652282100000|2022-05-11 15:15:00|2976.8|2972.8|2968.8|2963.8|2976.8|2973.3|2968.3|2963.8|0
1652282400000|2022-05-11 15:20:00|2969.3|2964.3|2972.3|2967.3|2972.8|2968.3|2969.3|2963.8|0
1652282700000|2022-05-11 15:25:00|2971.8|2966.8|2978.8|2965.3|2984.3|2969.8|2969.3|2963.3|37
1652283000000|2022-05-11 15:30:00|2983.8|2960.3|2980.8|2967.8|2993.8|2970.3|2979.3|2960.3|0
1652283300000|2022-05-11 15:35:00|2985.3|2964.3|2989.8|2973.8|2996.8|2976.8|2981.3|2962.3|0
1652283600000|2022-05-11 15:40:00|2989.3|2969.8|2989.3|2969.8|2991.3|2973.8|2989.3|2962.8|0
1652283900000|2022-05-11 15:45:00||2962.8||2966.8||2969.8||2958.8|0
1652284200000|2022-05-11 15:50:00||2959.8||2961.3||2967.8||2956.3|0
1652284500000|2022-05-11 15:55:00||2956.8||2960.8||2962.3||2953.8|0
1652284800000|2022-05-11 16:00:00|2988.3|2956.8|2977.8|2959.3|2989.3|2962.3|2975.3|2953.8|0
1652285100000|2022-05-11 16:05:00|2978.3|2956.3|2975.3|2957.3|2988.3|2962.3|2975.3|2953.8|0
1652285400000|2022-05-11 16:10:00|2974.8|2954.3|2974.8|2957.8|2987.8|2960.3|2972.3|2951.3|0
1652285700000|2022-05-11 16:15:00|2975.3|2952.3|2976.8|2958.3|2976.8|2960.8|2975.3|2952.3|0
1652286000000|2022-05-11 16:20:00|2977.3|2953.8|2979.8|2962.8|2980.8|2964.3|2977.3|2951.3|0
1652286300000|2022-05-11 16:25:00|2980.8|2959.8|2977.8|2952.8|2992.3|2965.3|2977.8|2949.8|0
1652286600000|2022-05-11 16:30:00||2947.3||2949.8||2953.3||2941.8|0
1652286900000|2022-05-11 16:35:00||2946.3||2951.3||2954.8||2946.3|0
1652287200000|2022-05-11 16:40:00||2945.3||2946.8||2952.8||2942.3|0
1652287500000|2022-05-11 16:45:00|2962.3|2943.3|2966.8|2949.3|2977.3|2951.3|2962.3|2941.3|0
1652287800000|2022-05-11 16:50:00||2945.8||2942.3||2950.3||2938.3|0
1652288100000|2022-05-11 16:55:00|2974.3|2938.3|2977.3|2929.8|2977.3|2942.3|2974.3|2924.8|0
1652288700000|2022-05-11 17:05:00|2986.3|2920.8|2976.8|2921.8|2986.3|2921.8|2976.8|2920.8|0
1652289000000|2022-05-11 17:10:00|2976.3|2914.3|2975.3|2923.3|2983.8|2923.3|2975.3|2914.3|0
1652289900000|2022-05-11 17:25:00|2993.3|2901.3|2966.8|2902.3|2993.3|2902.3|2966.8|2894.3|0
1652290200000|2022-05-11 17:30:00|2974.3|2922.3|2972.8|2922.8|2980.8|2922.8|2966.3|2922.3|0
1652290500000|2022-05-11 17:35:00|2980.3||2971.3||2985.3||2971.3||0
1652290800000|2022-05-11 17:40:00|2983.3||2970.8||2983.3||2970.8||0
1652291100000|2022-05-11 17:45:00|2983.3||2969.3||2983.3||2969.3||0
1652291400000|2022-05-11 17:50:00|2976.8||2968.8||2976.8||2968.8||0
1652292000000|2022-05-11 18:00:00|2987.8||2968.3||2987.8||2968.3||0
1652292300000|2022-05-11 18:05:00|2975.8||2967.8||2975.8||2967.8||0
1652292600000|2022-05-11 18:10:00|2975.3||2967.3||2975.3||2967.3||0
1652293500000|2022-05-11 18:25:00|2974.8||2974.3||2974.8||2974.3||0
1652293800000|2022-05-11 18:30:00|2981.8||2973.3||2990.3||2973.3||0
1652294100000|2022-05-11 18:35:00|2980.8||2972.3||2980.8||2972.3||0
1652294400000|2022-05-11 18:40:00|2979.8||2971.8||2979.8||2971.8||0
1652294700000|2022-05-11 18:45:00|2979.3||2978.8||2979.3||2978.8||0
1652295600000|2022-05-11 19:00:00|2986.3||2978.3||2986.3||2978.3||0
1652295900000|2022-05-11 19:05:00|2984.3||2977.8||2984.3||2977.8||0
1652296500000|2022-05-11 19:15:00|2985.3||2977.3||2985.3||2977.3||0
1652296800000|2022-05-11 19:20:00|2984.3||2976.8||2984.3||2976.8||0
1652297100000|2022-05-11 19:25:00|2983.8||2976.3||2983.8||2976.3||0
1652297400000|2022-05-11 19:30:00|2982.3||2975.3||2982.3||2975.3||0
1652297700000|2022-05-11 19:35:00|2979.3||2974.3||2981.8||2974.3||0
1652298000000|2022-05-11 19:40:00|2973.8|2922.3|2973.3|2922.8|2979.3|2922.8|2973.3|2922.3|0
1652298300000|2022-05-11 19:45:00|2974.8|2922.3|2972.3|2922.3|2974.8|2922.3|2972.3|2922.3|0
1652298900000|2022-05-11 19:55:00|2970.8||2951.3||2972.8||2943.8||0
1652335200000|2022-05-12 06:00:00|2930.8|2881.3|3002.3|2863.3|3002.3|2882.8|2928.8|2860.8|0
1652335500000|2022-05-12 06:05:00||2565.8||2565.8||2565.8||2565.8|0
1652335800000|2022-05-12 06:10:00||2802.8||2803.3||2803.3||2802.8|0
1652336100000|2022-05-12 06:15:00||2804.8||2805.3||2805.3||2804.8|0
1652337000000|2022-05-12 06:30:00||2805.8||2827.8||2827.8||2805.8|0
1652337300000|2022-05-12 06:35:00||2837.8||2837.8||2837.8||2837.8|0
1652337600000|2022-05-12 06:40:00|3001.8||3001.8||3001.8||3001.8||0
1652338200000|2022-05-12 06:50:00|2970.3|2864.3|2970.8|2870.8|2970.8|2880.8|2953.8|2864.3|0
1652338500000|2022-05-12 06:55:00|2934.8|2871.3|2934.3|2913.3|2934.8|2913.3|2933.8|2871.3|0
1652338800000|2022-05-12 07:00:00|2934.8|2913.8|2923.8|2908.8|2935.3|2924.8|2916.3|2906.8|8
1652339100000|2022-05-12 07:05:00|2923.3|2906.8|2921.8|2916.8|2936.8|2917.3|2920.8|2903.8|0
1652339400000|2022-05-12 07:10:00|2921.3|2916.3|2922.8|2917.8|2926.8|2918.3|2917.8|2911.8|0
1652339700000|2022-05-12 07:15:00|2922.3|2917.3|2924.3|2919.3|2928.8|2923.3|2921.8|2916.8|5
1652340000000|2022-05-12 07:20:00|2923.8|2918.8|2915.8|2910.8|2923.8|2918.8|2914.3|2908.3|0
1652340300000|2022-05-12 07:25:00|2915.3|2910.3|2917.3|2912.3|2921.8|2917.3|2915.3|2909.3|0
1652340600000|2022-05-12 07:30:00|2917.8|2912.8|2914.8|2909.3|2919.3|2914.3|2908.3|2903.3|2
1652340900000|2022-05-12 07:35:00|2915.8|2909.8|2909.3|2903.8|2916.8|2912.3|2908.3|2903.3|0
1652341200000|2022-05-12 07:40:00|2908.8|2903.3|2917.3|2912.3|2917.3|2912.3|2906.3|2901.3|0
1652341500000|2022-05-12 07:45:00|2917.8|2912.8|2929.3|2924.8|2929.8|2925.3|2917.3|2911.8|0
1652341800000|2022-05-12 07:50:00|2929.8|2925.3|2929.3|2920.8|2930.3|2925.3|2922.8|2914.8|0
1652342100000|2022-05-12 07:55:00|2929.8|2919.8|2925.8|2920.3|2929.8|2920.8|2921.8|2913.8|5
1652342400000|2022-05-12 08:00:00|2926.3|2920.8|2919.3|2914.8|2927.3|2922.3|2918.8|2914.3|0
1652342700000|2022-05-12 08:05:00|2918.8|2916.3|2925.3|2921.3|2925.3|2921.3|2917.8|2913.3|0
1652343000000|2022-05-12 08:10:00|2925.8|2920.8|2923.3|2918.8|2926.3|2921.3|2922.3|2917.8|0
1652343300000|2022-05-12 08:15:00|2923.8|2919.3|2922.3|2917.3|2926.3|2921.3|2921.8|2916.8|2
1652343600000|2022-05-12 08:20:00|2921.8|2916.8|2923.8|2917.3|2924.3|2917.3|2920.3|2915.3|0
1652343900000|2022-05-12 08:25:00|2923.3|2917.8|2927.3|2921.3|2927.3|2921.3|2922.8|2917.8|0
1652344200000|2022-05-12 08:30:00|2926.8|2921.8|2926.3|2919.3|2928.8|2922.3|2922.8|2918.3|0
1652344500000|2022-05-12 08:35:00|2925.8|2918.8|2925.8|2918.3|2925.8|2918.8|2922.8|2918.3|0
1652344800000|2022-05-12 08:40:00|2924.3|2917.8|2920.3|2914.8|2924.3|2917.8|2918.8|2914.3|0
1652345100000|2022-05-12 08:45:00|2919.8|2914.3|2915.3|2908.3|2921.8|2914.3|2914.3|2905.8|2
1652345400000|2022-05-12 08:50:00|2915.8|2908.8|2916.3|2910.3|2918.3|2912.3|2914.8|2908.8|0
1652345700000|2022-05-12 08:55:00|2916.8|2910.8|2915.8|2910.3|2917.8|2911.3|2913.8|2909.3|0
1652346000000|2022-05-12 09:00:00|2916.3|2909.8|2912.8|2907.3|2916.3|2910.3|2912.3|2907.3|0
1652346300000|2022-05-12 09:05:00|2912.3|2906.8|2911.8|2907.3|2913.8|2907.3|2911.3|2906.8|0
1652346600000|2022-05-12 09:10:00|2911.3|2906.8|2911.3|2904.8|2913.8|2906.8|2907.8|2903.3|0
1652346900000|2022-05-12 09:15:00|2911.8|2905.3|2913.8|2907.8|2913.8|2907.8|2909.8|2904.3|0
1652347200000|2022-05-12 09:20:00|2914.3|2908.3|2915.3|2910.3|2916.3|2911.3|2913.8|2908.3|0
1652347500000|2022-05-12 09:25:00|2914.8|2909.8|2913.8|2908.8|2914.8|2909.8|2912.8|2908.3|0
1652347800000|2022-05-12 09:30:00|2914.3|2909.8|2911.3|2906.3|2915.8|2910.3|2908.8|2903.8|0
1652348100000|2022-05-12 09:35:00|2913.3|2906.8|2915.3|2910.3|2915.3|2910.3|2912.8|2906.8|1
1652348400000|2022-05-12 09:40:00|2915.8|2910.8|2913.8|2909.3|2916.3|2911.3|2913.3|2908.8|0
1652348700000|2022-05-12 09:45:00|2913.3|2908.8|2914.8|2909.3|2914.8|2909.3|2911.3|2906.8|0
1652349000000|2022-05-12 09:50:00|2914.3|2908.8|2910.8|2906.3|2914.3|2908.8|2910.3|2905.8|0
1652349300000|2022-05-12 09:55:00|2910.3|2905.8|2910.3|2903.3|2910.8|2906.3|2909.8|2903.3|0
1652349600000|2022-05-12 10:00:00|2909.8|2902.8|2907.3|2902.3|2909.8|2902.8|2906.8|2901.8|0
1652349900000|2022-05-12 10:05:00|2906.8|2901.8|2910.3|2905.8|2911.3|2906.3|2906.8|2901.8|0
1652350200000|2022-05-12 10:10:00|2909.8|2905.3|2905.3|2900.8|2909.8|2905.3|2905.3|2900.8|0
1652350500000|2022-05-12 10:15:00|2905.8|2901.3|2909.3|2904.3|2910.3|2905.3|2905.3|2900.8|0
1652350800000|2022-05-12 10:20:00|2908.8|2903.8|2907.3|2900.3|2908.8|2903.8|2906.8|2899.8|0
1652351100000|2022-05-12 10:25:00|2906.8|2900.8|2911.3|2906.3|2911.3|2906.3|2906.3|2900.8|0
1652351400000|2022-05-12 10:30:00|2911.8|2906.8|2913.8|2908.3|2913.8|2908.3|2911.3|2906.3|0
1652351700000|2022-05-12 10:35:00|2914.3|2908.8|2914.8|2909.8|2916.3|2911.3|2914.3|2908.8|0
1652352000000|2022-05-12 10:40:00|2914.3|2909.3|2915.3|2910.3|2915.8|2910.3|2912.3|2907.8|0
1652352300000|2022-05-12 10:45:00|2914.8|2909.8|2914.8|2910.3|2915.3|2910.3|2913.8|2909.3|3
1652352600000|2022-05-12 10:50:00|2915.3|2911.3|2919.8|2914.3|2920.3|2915.3|2915.3|2911.3|0
1652352900000|2022-05-12 10:55:00|2920.3|2914.8|2921.8|2917.3|2924.8|2919.8|2919.8|2914.8|0
1652353200000|2022-05-12 11:00:00|2926.3|2917.8|2921.8|2917.3|2942.8|2918.8|2921.3|2905.8|0
1652353500000|2022-05-12 11:05:00|2922.3|2916.8|2920.8|2916.3|2922.3|2917.3|2918.8|2914.3|0
1652353800000|2022-05-12 11:10:00|2920.3|2915.8|2923.3|2918.3|2923.3|2918.8|2919.8|2914.8|0
1652354100000|2022-05-12 11:15:00|2923.8|2918.8|2923.8|2919.3|2925.3|2920.3|2922.3|2917.8|0
1652354400000|2022-05-12 11:20:00|2924.3|2919.8|2926.3|2921.3|2926.8|2921.8|2921.8|2916.8|0
1652354700000|2022-05-12 11:25:00|2925.8|2920.8|2922.8|2917.8|2925.8|2920.8|2921.3|2917.3|0
1652355000000|2022-05-12 11:30:00|2922.3|2918.3|2918.8|2914.3|2922.3|2918.3|2918.3|2913.8|0
1652355300000|2022-05-12 11:35:00|2919.3|2914.8|2916.8|2912.3|2920.3|2915.3|2916.3|2911.8|0
1652355600000|2022-05-12 11:40:00|2917.3|2911.8|2922.8|2917.8|2922.8|2917.8|2916.8|2911.8|0
1652355900000|2022-05-12 11:45:00|2922.3|2917.3|2916.8|2911.8|2922.3|2917.8|2916.8|2911.8|0
1652356200000|2022-05-12 11:50:00|2917.3|2912.3|2911.8|2907.3|2917.3|2912.3|2911.8|2907.3|0
1652356500000|2022-05-12 11:55:00|2912.3|2907.8|2911.8|2906.8|2915.8|2911.3|2910.8|2906.3|0
1652356800000|2022-05-12 12:00:00|2911.3|2906.3|2909.8|2905.3|2911.8|2906.8|2908.8|2905.3|5
1652357100000|2022-05-12 12:05:00|2909.3|2904.8|2908.8|2904.3|2911.8|2906.8|2908.3|2903.8|0
1652357400000|2022-05-12 12:10:00|2909.3|2904.8|2909.3|2904.3|2909.8|2905.3|2908.8|2904.3|1
1652357700000|2022-05-12 12:15:00|2908.8|2903.8|2910.8|2906.3|2911.8|2906.8|2908.8|2903.8|0
1652358000000|2022-05-12 12:20:00|2911.3|2906.8|2903.3|2898.3|2911.8|2907.3|2902.3|2897.8|0
1652358300000|2022-05-12 12:25:00|2902.8|2898.8|2909.3|2899.8|2909.3|2902.3|2902.8|2898.8|0
1652358600000|2022-05-12 12:30:00|2909.8|2899.3|2905.8|2900.8|2910.8|2906.3|2905.8|2899.3|0
1652358900000|2022-05-12 12:35:00|2905.3|2900.3|2903.8|2899.3|2905.8|2900.8|2900.8|2896.8|2
1652359200000|2022-05-12 12:40:00|2904.3|2899.8|2904.3|2899.8|2907.3|2902.8|2903.3|2898.8|0
1652359500000|2022-05-12 12:45:00|2904.8|2900.3|2905.8|2900.8|2906.3|2901.8|2903.3|2898.8|0
1652359800000|2022-05-12 12:50:00|2906.3|2901.3|2910.3|2905.8|2911.8|2907.3|2906.3|2901.3|0
1652360100000|2022-05-12 12:55:00|2910.8|2905.3|2910.3|2905.8|2912.8|2908.3|2909.8|2904.8|0
1652360400000|2022-05-12 13:00:00|2910.8|2906.3|2911.8|2906.8|2914.3|2909.8|2908.8|2903.8|0
1652360700000|2022-05-12 13:05:00|2911.3|2906.3|2916.8|2912.3|2916.8|2912.3|2910.8|2906.3|0
1652361000000|2022-05-12 13:10:00|2916.3|2911.8|2920.8|2915.8|2920.8|2915.8|2916.3|2911.3|0
1652361300000|2022-05-12 13:15:00|2920.3|2916.3|2920.8|2915.8|2923.3|2918.8|2919.3|2914.3|0
1652361600000|2022-05-12 13:20:00|2921.3|2916.3|2922.3|2918.8|2922.3|2918.8|2921.3|2916.3|0
1652361900000|2022-05-12 13:25:00|2921.8|2918.3|2921.8|2917.3|2922.3|2918.3|2919.8|2914.3|0
1652362200000|2022-05-12 13:30:00|2922.3|2917.8|2917.8|2910.8|2925.3|2920.8|2914.8|2909.8|1
1652362500000|2022-05-12 13:35:00|2917.3|2910.3|2913.8|2908.8|2921.3|2916.8|2913.3|2908.3|0
1652362800000|2022-05-12 13:40:00|2914.3|2909.3|2928.8|2923.8|2929.3|2924.8|2913.8|2909.3|0
1652363100000|2022-05-12 13:45:00|2929.3|2924.3|2936.8|2931.8|2940.8|2936.8|2928.3|2923.3|0
1652363400000|2022-05-12 13:50:00|2936.3|2931.3|2942.3|2937.8|2943.3|2938.8|2936.3|2931.3|0
1652363700000|2022-05-12 13:55:00|2941.8|2937.3|2938.8|2934.3|2943.8|2939.8|2935.8|2931.3|1
1652364000000|2022-05-12 14:00:00|2938.3|2933.8|2943.3|2938.3|2943.3|2938.8|2934.8|2929.8|2
1652364300000|2022-05-12 14:05:00|2943.8|2938.8|2954.8|2950.3|2955.3|2950.8|2943.8|2938.3|1
1652364600000|2022-05-12 14:10:00|2954.3|2949.8|2955.3|2950.8|2962.3|2957.8|2952.8|2947.8|2
1652364900000|2022-05-12 14:15:00|2955.8|2950.3|2955.8|2950.8|2955.8|2951.3|2950.3|2944.8|0
1652365200000|2022-05-12 14:20:00|2955.3|2950.3|2964.8|2960.3|2968.8|2963.8|2954.3|2949.8|0
1652365500000|2022-05-12 14:25:00|2964.3|2959.8|2960.3|2955.3|2965.3|2960.8|2959.3|2954.8|0
1652365800000|2022-05-12 14:30:00|2960.8|2955.8|2964.3|2959.3|2965.3|2960.8|2959.8|2955.3|0
1652366100000|2022-05-12 14:35:00|2964.8|2959.8|2969.3|2964.3|2969.8|2965.3|2962.3|2957.3|0
1652366400000|2022-05-12 14:40:00|2968.8|2963.8|2967.3|2962.3|2971.8|2967.3|2964.3|2959.3|0
1652366700000|2022-05-12 14:45:00|2967.8|2962.8|2967.8|2962.8|2968.8|2964.3|2964.3|2959.8|0
1652367000000|2022-05-12 14:50:00|2968.3|2963.3|2976.8|2972.3|2977.8|2972.3|2968.3|2963.3|0
1652367300000|2022-05-12 14:55:00|2977.3|2972.8|2977.8|2972.8|2979.3|2974.8|2976.3|2971.3|0
1652367600000|2022-05-12 15:00:00|2977.3|2972.3|2982.8|2977.8|2983.8|2977.8|2977.3|2972.3|1
1652367900000|2022-05-12 15:05:00|2984.3|2978.8|2991.3|2983.8|2993.8|2986.8|2982.3|2976.8|0
1652368200000|2022-05-12 15:10:00|3001.3|2984.3|2983.3|2978.3|3001.8|2984.3|2983.3|2978.3|2
1652368500000|2022-05-12 15:15:00|2983.8|2978.8|2984.3|2979.3|2984.8|2979.8|2981.3|2976.8|0
1652368800000|2022-05-12 15:20:00|2984.8|2978.8|2981.3|2976.3|2986.3|2981.3|2981.3|2976.3|0
1652369100000|2022-05-12 15:25:00|2981.8|2976.8|2983.3|2971.8|2984.3|2979.3|2979.3|2971.8|1
1652369400000|2022-05-12 15:30:00|2984.8|2967.8|2978.3|2964.8|2993.8|2972.8|2974.8|2957.8|0
1652369700000|2022-05-12 15:35:00|2989.8|2965.3|2984.8|2970.3|2994.3|2970.3|2979.3|2960.8|0
1652370000000|2022-05-12 15:40:00|2983.3|2960.8|2980.8|2963.3|2994.3|2970.3|2979.8|2958.8|0
1652370300000|2022-05-12 15:45:00|2992.3|2958.8|2974.3|2958.3|2992.3|2963.8|2974.3|2953.3|500
1652370600000|2022-05-12 15:50:00|2984.8|2953.8|2973.3|2955.8|2984.8|2958.3|2969.3|2950.3|0
1652370900000|2022-05-12 15:55:00|2984.3|2952.3|2969.8|2953.8|2984.3|2956.8|2969.3|2948.3|0
1652371200000|2022-05-12 16:00:00|2969.3|2949.3|2967.8|2947.8|2981.3|2953.8|2963.8|2938.8|0
1652371500000|2022-05-12 16:05:00|2977.3|2952.3|2971.8|2956.3|2982.3|2956.8|2966.8|2945.3|0
1652371800000|2022-05-12 16:10:00|2982.3|2949.3|2973.8|2957.8|2994.8|2958.8|2967.8|2947.3|0
1652372100000|2022-05-12 16:15:00|2982.8|2950.3|2974.3|2958.8|2985.3|2959.3|2970.8|2950.3|0
1652372400000|2022-05-12 16:20:00|2984.8|2954.3|2977.3|2962.8|2987.8|2963.3|2973.8|2953.8|0
1652372700000|2022-05-12 16:25:00|2987.8|2958.3|2981.8|2966.8|2990.8|2966.8|2976.3|2958.3|0
1652373000000|2022-05-12 16:30:00|2990.8|2962.8|2986.3|2970.3|2996.8|2971.3|2981.8|2962.8|0
1652373300000|2022-05-12 16:35:00|2996.8|2965.8|2984.3|2968.8|2996.8|2971.8|2983.8|2964.8|0
1652373600000|2022-05-12 16:40:00|2982.8|2968.3|3001.3|2958.3|3001.3|2968.3|2977.8|2958.3|0
1652373900000|2022-05-12 16:45:00||2926.8||2958.8||2958.8||2926.8|0
1652374500000|2022-05-12 16:55:00|3000.8|2930.3|3000.3|2956.8|3000.8|2959.3|3000.3|2930.3|0
1652374800000|2022-05-12 17:00:00||2948.8||2957.8||2957.8||2926.8|0
1652375100000|2022-05-12 17:05:00||2949.8||2950.8||2950.8||2942.3|0
1652375700000|2022-05-12 17:15:00||2942.8||2951.3||2951.3||2942.8|0
1652376000000|2022-05-12 17:20:00||2917.8||2917.8||2917.8||2917.8|0
1652376300000|2022-05-12 17:25:00||2910.3||2917.8||2917.8||2910.3|0
1652376600000|2022-05-12 17:30:00||2912.8||2918.8||2918.8||2910.3|0
1652377200000|2022-05-12 17:40:00||2910.8||2919.8||2919.8||2910.8|0
1652377500000|2022-05-12 17:45:00||2910.8||2920.3||2920.3||2910.8|0
1652378400000|2022-05-12 18:00:00||2912.3||2921.3||2921.3||2912.3|0
1652379000000|2022-05-12 18:10:00||2908.8||2921.8||2921.8||2908.8|0
1652379300000|2022-05-12 18:15:00||2913.8||2923.3||2923.3||2913.8|0
1652379600000|2022-05-12 18:20:00|2978.8|2915.3|2978.3|2923.8|2978.8|2923.8|2978.3|2915.3|0
1652380200000|2022-05-12 18:30:00||2924.8||2935.3||2946.3||2924.8|0
1652380500000|2022-05-12 18:35:00||2927.3||2936.3||2936.3||2927.3|0
1652380800000|2022-05-12 18:40:00||2928.3||2936.8||2936.8||2928.3|0
1652381700000|2022-05-12 18:55:00||2925.3||2937.3||2937.3||2925.3|0
1652382000000|2022-05-12 19:00:00||2925.3||2937.8||2937.8||2925.3|0
1652382300000|2022-05-12 19:05:00||2925.3||2938.3||2938.3||2925.3|0
1652382600000|2022-05-12 19:10:00||2931.3||2938.8||2938.8||2931.3|0
1652382900000|2022-05-12 19:15:00||2931.8||2939.8||2939.8||2925.3|0
1652383200000|2022-05-12 19:20:00||2932.8||2941.3||2941.3||2932.8|0
1652383500000|2022-05-12 19:25:00||2934.3||2941.8||2941.8||2934.3|0
1652383800000|2022-05-12 19:30:00||2925.3||2925.3||2925.3||2925.3|0
1652385000000|2022-05-12 19:50:00|2978.8||2978.3||2978.8||2978.3||0
1652385300000|2022-05-12 19:55:00|2978.8||2978.8||2978.8||2978.8||0
1652421600000|2022-05-13 06:00:00|3035.8|2986.8|3083.8|2987.3|3083.8|2987.8|3034.3|2985.3|0
1652421900000|2022-05-13 06:05:00|3083.3|2541.3|3083.3|2541.3|3083.3|2541.3|3083.3|2541.3|0
1652423400000|2022-05-13 06:30:00||2902.8||2902.8||2902.8||2902.8|0
1652423700000|2022-05-13 06:35:00||2903.3||2541.3||2903.3||2541.3|0
1652424000000|2022-05-13 06:40:00||2902.8||2903.3||2903.3||2902.8|0
1652424900000|2022-05-13 06:55:00|3054.3|2952.3|3016.8|2979.8|3054.3|2979.8|3016.8|2952.3|0
1652425200000|2022-05-13 07:00:00|3019.3|2985.3|3014.8|2985.8|3021.8|2991.3|3012.8|2979.3|0
1652425500000|2022-05-13 07:05:00|3013.8|2986.8|3008.3|3003.8|3013.8|3004.8|3005.8|2986.8|0
1652425800000|2022-05-13 07:10:00|3008.8|3004.3|3013.3|3007.3|3016.8|3012.3|3008.8|3004.3|0
1652426100000|2022-05-13 07:15:00|3013.8|3007.8|3011.8|3007.8|3017.8|3014.3|3011.3|3005.8|0
1652426400000|2022-05-13 07:20:00|3012.3|3007.3|3023.3|3018.8|3024.3|3019.8|3010.8|3004.8|1
1652426700000|2022-05-13 07:25:00|3023.8|3019.3|3024.3|3019.3|3024.3|3019.3|3018.3|3014.3|3
1652427000000|2022-05-13 07:30:00|3023.8|3019.8|3027.3|3022.3|3028.3|3023.3|3023.8|3016.8|0
1652427300000|2022-05-13 07:35:00|3026.8|3022.8|3030.8|3026.3|3031.8|3026.8|3026.8|3021.8|0
1652427600000|2022-05-13 07:40:00|3030.3|3025.8|3031.3|3026.3|3032.3|3027.3|3029.3|3024.3|0
1652427900000|2022-05-13 07:45:00|3031.8|3026.8|3034.8|3030.3|3036.8|3032.3|3031.8|3026.8|0
1652428200000|2022-05-13 07:50:00|3035.3|3030.8|3031.8|3026.8|3035.3|3030.8|3029.3|3024.3|1
1652428500000|2022-05-13 07:55:00|3032.3|3027.3|3030.3|3025.3|3032.8|3028.3|3028.3|3023.3|0
1652428800000|2022-05-13 08:00:00|3030.8|3025.8|3041.3|3035.8|3049.8|3037.3|3030.8|3000.3|0
1652429100000|2022-05-13 08:05:00|3040.8|3036.3|3042.8|3037.8|3045.3|3040.3|3040.3|3035.3|0
1652429400000|2022-05-13 08:10:00|3041.8|3038.3|3038.3|3033.3|3041.8|3038.3|3035.8|3030.8|1
1652429700000|2022-05-13 08:15:00|3038.8|3033.8|3041.3|3036.8|3041.3|3036.8|3037.8|3033.3|0
1652430000000|2022-05-13 08:20:00|3041.8|3037.3|3046.3|3041.3|3046.8|3041.8|3041.8|3036.8|0
1652430300000|2022-05-13 08:25:00|3045.8|3041.8|3042.3|3037.3|3045.8|3042.3|3042.3|3037.3|0
1652430600000|2022-05-13 08:30:00|3041.8|3037.8|3044.3|3038.8|3044.3|3039.3|3039.3|3034.8|0
1652430900000|2022-05-13 08:35:00|3044.8|3039.3|3041.3|3036.8|3045.8|3040.8|3041.3|3036.3|0
1652431200000|2022-05-13 08:40:00|3040.8|3036.3|3040.3|3035.3|3040.8|3036.3|3038.8|3033.8|0
1652431500000|2022-05-13 08:45:00|3039.3|3034.8|3041.3|3036.3|3041.8|3036.8|3038.8|3034.3|0
1652431800000|2022-05-13 08:50:00|3040.8|3035.8|3046.3|3041.8|3046.3|3041.8|3040.3|3035.8|0
1652432100000|2022-05-13 08:55:00|3046.8|3042.3|3053.3|3001.3|3069.8|3043.8|3046.8|3000.3|0
1652432400000|2022-05-13 09:00:00|3084.3|3000.8|3052.8|3046.8|3084.3|3048.3|3049.3|3000.8|0
1652432700000|2022-05-13 09:05:00|3052.3|3047.3|3049.8|3045.3|3052.3|3047.8|3049.8|3044.8|0
1652433000000|2022-05-13 09:10:00|3050.3|3045.8|3052.8|3047.8|3052.8|3047.8|3049.8|3044.8|0
1652433300000|2022-05-13 09:15:00|3053.3|3048.3|3056.8|3051.8|3056.8|3052.3|3052.8|3048.3|2
1652433600000|2022-05-13 09:20:00|3057.3|3052.3|3057.3|3053.3|3057.8|3053.3|3055.8|3051.3|0
1652433900000|2022-05-13 09:25:00|3057.8|3052.8|3055.8|3051.3|3059.8|3055.3|3055.3|3050.8|0
1652434200000|2022-05-13 09:30:00|3055.3|3050.8|3053.3|3048.3|3055.8|3051.3|3052.8|3047.3|0
1652434500000|2022-05-13 09:35:00|3053.8|3048.8|3056.3|3051.8|3056.8|3052.3|3053.3|3048.8|0
1652434800000|2022-05-13 09:40:00|3056.8|3052.3|3057.3|3052.8|3057.3|3052.8|3055.3|3050.3|0
1652435100000|2022-05-13 09:45:00|3057.8|3053.3|3056.8|3052.3|3060.3|3055.3|3056.8|3052.3|0
1652435400000|2022-05-13 09:50:00|3057.3|3052.8|3054.8|3049.8|3057.3|3053.3|3054.8|3049.8|0
1652435700000|2022-05-13 09:55:00|3054.3|3049.3|3055.8|3050.3|3056.3|3051.8|3053.8|3049.3|0
1652436000000|2022-05-13 10:00:00|3054.8|3050.8|3052.8|3047.8|3054.8|3051.3|3052.8|3047.8|0
1652436300000|2022-05-13 10:05:00|3052.3|3048.3|3049.3|3044.8|3052.3|3048.3|3048.8|3044.3|0
1652436600000|2022-05-13 10:10:00|3048.8|3044.3|3055.3|3050.3|3055.3|3050.3|3048.8|3043.8|0
1652436900000|2022-05-13 10:15:00|3055.8|3050.8|3054.8|3046.8|3055.8|3050.8|3053.8|3039.8|0
1652437200000|2022-05-13 10:20:00|3054.3|3046.3|3053.3|3048.8|3054.3|3048.8|3052.3|3045.8|0
1652437500000|2022-05-13 10:25:00|3052.8|3048.3|3054.3|3049.8|3055.3|3050.3|3052.8|3048.3|0
1652437800000|2022-05-13 10:30:00|3053.8|3049.3|3053.8|3049.3|3053.8|3049.3|3052.3|3047.8|0
1652438100000|2022-05-13 10:35:00|3054.3|3049.8|3058.3|3053.8|3058.8|3053.8|3054.3|3049.8|0
1652438400000|2022-05-13 10:40:00|3057.8|3053.3|3059.8|3054.8|3059.8|3055.3|3055.8|3051.3|0
1652438700000|2022-05-13 10:45:00|3059.3|3054.3|3057.8|3053.3|3059.3|3054.8|3056.8|3052.3|0
1652439000000|2022-05-13 10:50:00|3057.3|3052.8|3057.8|3053.3|3058.3|3053.8|3056.8|3051.8|0
1652439300000|2022-05-13 10:55:00|3058.3|3053.8|3057.3|3051.8|3059.3|3054.8|3057.3|3051.8|0
1652439600000|2022-05-13 11:00:00|3058.8|3052.8|3057.3|3052.3|3064.3|3052.8|3054.8|3038.8|0
1652439900000|2022-05-13 11:05:00|3056.8|3052.8|3055.8|3051.3|3057.3|3052.8|3055.8|3051.3|0
1652440200000|2022-05-13 11:10:00|3056.3|3050.8|3056.3|3051.8|3057.8|3053.3|3056.3|3050.8|0
1652440500000|2022-05-13 11:15:00|3055.8|3051.3|3057.8|3053.3|3057.8|3053.3|3055.3|3050.3|0
1652440800000|2022-05-13 11:20:00|3057.3|3052.8|3057.3|3052.8|3057.3|3052.8|3056.3|3051.8|0
1652441100000|2022-05-13 11:25:00|3057.8|3052.3|3058.8|3053.8|3058.8|3054.3|3057.3|3052.3|0
1652441400000|2022-05-13 11:30:00|3058.3|3053.3|3058.8|3054.3|3058.8|3054.3|3057.3|3051.8|0
1652441700000|2022-05-13 11:35:00|3058.3|3054.8|3058.3|3053.3|3058.8|3054.8|3058.3|3053.3|0
1652442000000|2022-05-13 11:40:00|3057.8|3052.8|3056.8|3052.3|3057.8|3052.8|3056.3|3051.8|0
1652442300000|2022-05-13 11:45:00|3057.3|3052.8|3060.3|3055.8|3060.3|3055.8|3056.3|3051.3|0
1652442600000|2022-05-13 11:50:00|3060.8|3055.3|3059.3|3054.3|3060.8|3056.3|3059.3|3054.3|0
1652442900000|2022-05-13 11:55:00|3059.8|3054.8|3063.8|3059.3|3064.3|3059.8|3059.3|3054.8|0
1652443200000|2022-05-13 12:00:00|3064.3|3059.8|3060.8|3055.8|3064.3|3059.8|3060.8|3055.8|0
1652443500000|2022-05-13 12:05:00|3060.3|3055.3|3062.3|3057.8|3062.8|3058.3|3060.3|3054.8|0
1652443800000|2022-05-13 12:10:00|3062.8|3058.3|3063.3|3058.8|3063.3|3058.8|3060.8|3057.8|7
1652444100000|2022-05-13 12:15:00|3063.8|3059.3|3063.8|3059.3|3065.3|3060.8|3063.8|3059.3|0
1652444400000|2022-05-13 12:20:00|3064.3|3059.8|3059.3|3054.8|3064.3|3059.8|3059.3|3054.3|0
1652444700000|2022-05-13 12:25:00|3058.8|3054.3|3062.3|3057.8|3062.3|3057.8|3058.8|3054.3|0
1652445000000|2022-05-13 12:30:00|3062.8|3057.3|3059.3|3054.3|3062.8|3057.3|3059.3|3054.3|0
1652445300000|2022-05-13 12:35:00|3059.8|3054.8|3059.8|3055.3|3060.3|3055.3|3058.3|3053.3|0
1652445600000|2022-05-13 12:40:00|3060.3|3055.8|3060.3|3055.8|3060.8|3056.3|3059.8|3055.3|0
1652445900000|2022-05-13 12:45:00|3059.8|3055.3|3059.3|3054.8|3060.8|3056.3|3058.8|3054.3|0
1652446200000|2022-05-13 12:50:00|3058.8|3054.3|3055.8|3051.3|3059.3|3054.8|3055.8|3051.3|0
1652446500000|2022-05-13 12:55:00|3056.3|3050.8|3055.8|3050.8|3057.3|3052.8|3055.3|3050.8|0
1652446800000|2022-05-13 13:00:00|3055.3|3050.3|3055.8|3051.3|3056.3|3051.3|3053.3|3048.3|0
1652447100000|2022-05-13 13:05:00|3056.3|3051.8|3056.3|3051.3|3057.8|3053.3|3054.3|3049.8|0
1652447400000|2022-05-13 13:10:00|3055.8|3051.8|3051.3|3046.3|3056.3|3052.3|3051.3|3046.3|0
1652447700000|2022-05-13 13:15:00|3051.8|3046.8|3049.3|3044.8|3052.3|3047.8|3049.3|3044.8|0
1652448000000|2022-05-13 13:20:00|3048.8|3044.3|3046.8|3041.8|3049.3|3044.3|3046.3|3041.3|0
1652448300000|2022-05-13 13:25:00|3046.3|3041.3|3049.8|3045.3|3050.3|3045.3|3046.3|3041.3|1
1652448600000|2022-05-13 13:30:00|3050.3|3045.8|3051.8|3046.8|3056.8|3052.8|3049.8|3044.8|5
1652448900000|2022-05-13 13:35:00|3050.8|3046.3|3051.8|3047.3|3053.8|3049.3|3047.8|3042.8|1
1652449200000|2022-05-13 13:40:00|3051.3|3046.8|3055.8|3050.8|3056.3|3051.8|3050.3|3045.3|0
1652449500000|2022-05-13 13:45:00|3056.8|3051.3|3058.8|3053.8|3060.3|3055.3|3055.8|3051.3|0
1652449800000|2022-05-13 13:50:00|3059.3|3054.3|3067.3|3062.3|3067.3|3062.3|3059.3|3054.3|0
1652450100000|2022-05-13 13:55:00|3066.8|3061.8|3068.8|3058.8|3068.8|3062.3|3064.8|3058.8|0
1652450400000|2022-05-13 14:00:00|3069.3|3060.8|3071.3|3066.3|3071.8|3067.3|3066.3|3060.8|1
1652450700000|2022-05-13 14:05:00|3071.8|3067.3|3071.3|3066.3|3072.8|3068.3|3069.8|3064.8|0
1652451000000|2022-05-13 14:10:00|3071.8|3066.8|3077.3|3070.8|3078.8|3073.8|3070.8|3066.3|0
1652451300000|2022-05-13 14:15:00|3076.8|3070.3|3074.3|3069.3|3077.3|3072.3|3074.3|3069.3|1
1652451600000|2022-05-13 14:20:00|3074.8|3069.8|3080.3|3075.3|3080.8|3076.3|3074.8|3069.8|0
1652451900000|2022-05-13 14:25:00|3080.8|3075.8|3076.3|3071.3|3080.8|3075.8|3075.8|3070.8|0
1652452200000|2022-05-13 14:30:00|3075.8|3070.8|3074.8|3070.3|3075.8|3070.8|3073.8|3068.8|0
1652452500000|2022-05-13 14:35:00|3075.3|3070.8|3072.3|3067.8|3075.3|3070.8|3071.3|3066.8|0
1652452800000|2022-05-13 14:40:00|3071.8|3067.3|3069.8|3064.8|3071.8|3067.3|3068.8|3063.8|0
1652453100000|2022-05-13 14:45:00|3069.3|3064.3|3068.8|3063.8|3069.8|3064.8|3066.3|3061.8|0
1652453400000|2022-05-13 14:50:00|3069.3|3064.3|3070.3|3065.8|3070.3|3065.8|3068.8|3063.8|0
1652453700000|2022-05-13 14:55:00|3070.8|3066.3|3070.8|3066.3|3071.8|3067.3|3069.8|3064.8|0
1652454000000|2022-05-13 15:00:00|3071.3|3066.8|3068.3|3063.3|3071.8|3067.3|3068.3|3063.3|0
1652454300000|2022-05-13 15:05:00|3068.8|3063.8|3070.8|3065.8|3071.3|3066.3|3068.8|3063.8|0
1652454600000|2022-05-13 15:10:00|3070.3|3065.3|3072.3|3067.8|3072.8|3067.8|3068.8|3064.3|6
1652454900000|2022-05-13 15:15:00|3073.3|3063.8|3070.3|3065.8|3073.3|3066.8|3070.3|3063.8|3
1652455200000|2022-05-13 15:20:00|3070.8|3066.8|3074.3|3069.3|3074.8|3069.8|3070.8|3065.8|0
1652455500000|2022-05-13 15:25:00|3074.8|3068.8|3075.3|3066.8|3075.8|3071.8|3074.8|3066.8|7
1652455800000|2022-05-13 15:30:00|3079.8|3066.3|3079.8|3066.8|3083.8|3068.3|3079.3|3064.8|0
1652456100000|2022-05-13 15:35:00|3082.8|3066.3|3083.8|3066.3|3083.8|3067.8|3080.8|3064.8|0
1652456400000|2022-05-13 15:40:00|3083.3|3060.8|3077.8|3063.3|3083.3|3065.3|3077.8|3060.8|0
1652456700000|2022-05-13 15:45:00|3083.3|3062.3|3080.3|3063.3|3083.3|3064.3|3077.3|3056.8|0
1652457000000|2022-05-13 15:50:00|3083.3|3063.8|3083.8|3067.8|3083.8|3067.8|3080.3|3063.8|0
1652457300000|2022-05-13 15:55:00||3068.3||3068.3||3068.8||3054.3|0
1652457600000|2022-05-13 16:00:00|3093.3|3054.3|3085.3|3069.3|3093.3|3069.3|3083.8|3054.3|0
1652457900000|2022-05-13 16:05:00|3092.8|3069.8|3088.8|3072.3|3092.8|3072.3|3084.3|3069.8|0
1652458200000|2022-05-13 16:10:00|3092.8|3071.3|3090.3|3072.3|3092.8|3072.8|3088.8|3071.3|0
1652458500000|2022-05-13 16:15:00|3092.8||3089.3||3092.8||3089.3||0
1652458800000|2022-05-13 16:20:00|3092.8||3087.3||3092.8||3087.3||0
1652459100000|2022-05-13 16:25:00|3092.8|3071.3|3089.3|3072.3|3092.8|3072.3|3086.3|3070.8|0
1652459400000|2022-05-13 16:30:00|3092.8||3089.8||3092.8||3089.3||0
1652459700000|2022-05-13 16:35:00|3092.8||3089.8||3092.8||3089.8||0
1652460000000|2022-05-13 16:40:00|3092.8||3090.3||3092.8||3087.8||0
1652460300000|2022-05-13 16:45:00|3092.8|3071.3|3088.8|3071.3|3092.8|3071.3|3087.3|3071.3|0
1652460600000|2022-05-13 16:50:00|3092.8|3069.3|3085.8|3069.8|3092.8|3071.3|3084.3|3068.3|0
1652460900000|2022-05-13 16:55:00|3092.8|3070.3|3093.3|3070.8|3093.3|3071.3|3085.8|3063.8|0
1652461200000|2022-05-13 17:00:00||3033.8||3072.3||3072.3||3033.8|0
1652461500000|2022-05-13 17:05:00||3066.3||3070.8||3070.8||3032.3|0
1652462100000|2022-05-13 17:15:00||3064.8||3065.3||3065.3||3064.8|0
1652462400000|2022-05-13 17:20:00||3029.8||3066.8||3066.8||3029.8|0
1652462700000|2022-05-13 17:25:00||3060.3||3067.8||3067.8||3031.3|0
1652463300000|2022-05-13 17:35:00||3029.8||3067.8||3068.3||3029.8|0
1652463600000|2022-05-13 17:40:00||3061.3||3062.3||3062.3||3055.3|0
1652463900000|2022-05-13 17:45:00||3025.3||3062.8||3062.8||3025.3|0
1652464500000|2022-05-13 17:55:00||3023.3||3062.8||3062.8||3023.3|0
1652464800000|2022-05-13 18:00:00||3056.8||3051.8||3057.8||3019.8|0
1652465100000|2022-05-13 18:05:00||3018.3||3052.8||3052.8||3018.3|0
1652465400000|2022-05-13 18:10:00||3046.3||3053.3||3053.3||3046.3|0
1652466600000|2022-05-13 18:30:00||3046.8||3054.3||3054.3||3023.8|0
1652466900000|2022-05-13 18:35:00||3047.8||3055.3||3055.3||3047.8|0
1652467200000|2022-05-13 18:40:00||3048.8||3055.8||3055.8||3048.8|0
1652467500000|2022-05-13 18:45:00||3049.3||3056.3||3056.3||3049.3|0
1652467800000|2022-05-13 18:50:00||3024.3||3057.3||3057.3||3024.3|0
1652468100000|2022-05-13 18:55:00||3028.8||3058.3||3058.3||3028.8|0
1652468400000|2022-05-13 19:00:00||3051.8||3027.3||3058.8||3027.3|0
1652468700000|2022-05-13 19:05:00||3028.8||3069.3||3069.3||3028.8|0
1652469000000|2022-05-13 19:10:00||3030.3||3070.8||3070.8||3030.3|0
1652469300000|2022-05-13 19:15:00||3064.8||3070.8||3070.8||3031.8|0
1652469900000|2022-05-13 19:25:00||3031.8||3070.8||3070.8||3031.8|0
1652470200000|2022-05-13 19:30:00||3071.3||3067.8||3071.8||3029.3|0
1652470500000|2022-05-13 19:35:00||3027.8||3068.8||3068.8||3027.8|0
1652470800000|2022-05-13 19:40:00||3069.3||3069.3||3071.3||3031.3|0
1652471100000|2022-05-13 19:45:00||3031.3||3048.8||3071.3||3029.8|0
1652471400000|2022-05-13 19:50:00||3029.8||3049.8||3049.8||3027.8|0
1652471700000|2022-05-13 19:55:00|3093.8|3043.3|3093.8|3051.3|3093.8|3051.3|3093.8|3043.3|0
1652680800000|2022-05-16 06:00:00|3071.8|3069.8|3103.8|3017.8|3103.8|3069.8|3071.8|3017.8|0
1652681700000|2022-05-16 06:15:00||3032.8||3047.8||3047.8||3032.8|0
1652682000000|2022-05-16 06:20:00||3052.8||3057.8||3057.8||3052.8|0
1652683800000|2022-05-16 06:50:00|3103.3||3094.3||3103.3||3094.3||0
1652684100000|2022-05-16 06:55:00|3093.8||3075.8||3103.3||3075.8||0
1652684400000|2022-05-16 07:00:00|3075.3|3054.8|3083.8|3077.3|3095.8|3077.3|3072.3|3044.8|0
1652684700000|2022-05-16 07:05:00|3084.3|3076.8|3076.3|3071.8|3084.3|3076.8|3071.8|3065.8|0
1652685000000|2022-05-16 07:10:00|3075.8|3071.3|3080.8|3075.8|3081.3|3076.8|3070.8|3064.8|0
1652685300000|2022-05-16 07:15:00|3081.3|3076.8|3081.8|3076.3|3103.8|3079.8|3080.8|3057.8|0
1652685600000|2022-05-16 07:20:00|3081.3|3076.8|3082.8|3078.3|3086.8|3082.3|3076.8|3071.8|0
1652685900000|2022-05-16 07:25:00|3083.3|3078.8|3093.8|3089.8|3094.3|3089.8|3082.3|3077.8|1
1652686200000|2022-05-16 07:30:00|3094.3|3089.3|3088.8|3083.8|3094.3|3089.8|3088.8|3083.3|0
1652686500000|2022-05-16 07:35:00|3089.3|3084.3|3087.8|3082.8|3097.3|3088.8|3087.8|3081.8|1
1652686800000|2022-05-16 07:40:00|3087.3|3082.3|3087.8|3082.8|3090.8|3085.8|3085.8|3080.3|0
1652687100000|2022-05-16 07:45:00|3087.3|3083.3|3088.3|3083.3|3089.8|3084.8|3084.8|3079.8|0
1652687400000|2022-05-16 07:50:00|3088.8|3083.8|3085.3|3080.8|3089.3|3084.8|3083.3|3078.3|0
1652687700000|2022-05-16 07:55:00|3085.8|3081.3|3087.8|3083.3|3089.8|3084.8|3082.8|3078.3|0
1652688000000|2022-05-16 08:00:00|3088.3|3083.8|3087.8|3082.8|3091.3|3086.8|3087.8|3082.8|0
1652688300000|2022-05-16 08:05:00|3087.3|3082.3|3084.3|3079.3|3087.3|3082.3|3083.3|3078.3|0
1652688600000|2022-05-16 08:10:00|3084.8|3079.8|3085.8|3081.3|3085.8|3081.3|3081.8|3076.8|0
1652688900000|2022-05-16 08:15:00|3085.3|3080.8|3087.8|3083.3|3088.3|3083.3|3084.8|3079.8|0
1652689200000|2022-05-16 08:20:00|3087.3|3083.8|3087.3|3082.3|3091.3|3086.8|3086.8|3081.8|8
1652689500000|2022-05-16 08:25:00|3087.8|3082.8|3087.8|3082.8|3089.8|3084.8|3085.3|3080.8|0
1652689800000|2022-05-16 08:30:00|3087.3|3082.3|3088.3|3082.8|3088.8|3084.3|3086.8|3081.8|0
1652690100000|2022-05-16 08:35:00|3087.8|3082.3|3089.3|3084.8|3092.3|3087.8|3084.3|3081.3|1
1652690400000|2022-05-16 08:40:00|3088.8|3084.3|3084.8|3079.8|3088.8|3084.3|3084.3|3079.8|0
1652690700000|2022-05-16 08:45:00|3085.3|3080.3|3087.3|3082.8|3087.3|3082.8|3084.8|3079.8|0
1652691000000|2022-05-16 08:50:00|3086.8|3082.3|3089.3|3084.8|3089.8|3084.8|3085.8|3080.8|0
1652691300000|2022-05-16 08:55:00|3089.8|3085.3|3093.8|3088.8|3093.8|3088.8|3089.3|3084.3|10
1652691600000|2022-05-16 09:00:00|3093.3|3089.3|3094.8|3090.3|3095.3|3090.3|3092.3|3087.3|1
1652691900000|2022-05-16 09:05:00|3094.3|3089.8|3092.8|3086.8|3094.3|3089.8|3092.3|3084.8|0
1652692200000|2022-05-16 09:10:00||3086.3||3086.3||3086.3||3084.3|0
1652692500000|2022-05-16 09:15:00|3091.3|3085.8|3088.3|3083.3|3091.3|3085.8|3087.8|3083.3|0
1652692800000|2022-05-16 09:20:00|3087.8|3082.8|3081.8|3077.3|3087.8|3082.8|3081.3|3077.3|0
1652693100000|2022-05-16 09:25:00|3081.3|3076.8|3079.8|3075.8|3082.3|3077.8|3079.8|3075.3|0
1652693400000|2022-05-16 09:30:00|3079.3|3075.3|3082.3|3077.8|3083.3|3078.8|3079.3|3075.3|0
1652693700000|2022-05-16 09:35:00|3081.8|3077.3|3081.3|3074.3|3081.8|3077.3|3078.3|3074.3|0
1652694000000|2022-05-16 09:40:00|3080.8|3073.8|3076.8|3071.8|3080.8|3073.8|3076.8|3071.8|1
1652694300000|2022-05-16 09:45:00|3076.3|3072.3|3076.8|3071.8|3076.8|3072.3|3075.8|3071.3|0
1652694600000|2022-05-16 09:50:00|3076.3|3072.8|3074.8|3070.3|3076.8|3072.8|3074.8|3070.3|0
1652694900000|2022-05-16 09:55:00|3074.3|3069.8|3074.8|3070.3|3074.8|3070.3|3072.8|3067.8|0
1652695200000|2022-05-16 10:00:00|3075.3|3070.8|3077.3|3072.8|3077.8|3073.8|3075.3|3070.8|0
1652695500000|2022-05-16 10:05:00|3076.8|3073.3|3074.3|3069.8|3076.8|3073.3|3073.3|3069.3|0
1652695800000|2022-05-16 10:10:00|3074.8|3069.3|3074.8|3070.3|3076.3|3072.3|3074.8|3069.3|0
1652696100000|2022-05-16 10:15:00|3075.3|3070.8|3076.8|3072.3|3076.8|3072.8|3075.3|3070.3|0
1652696400000|2022-05-16 10:20:00|3076.3|3071.8|3072.8|3068.8|3076.3|3071.8|3072.8|3068.8|0
1652696700000|2022-05-16 10:25:00|3073.3|3069.3|3077.3|3073.3|3077.8|3073.8|3073.3|3069.3|0
1652697000000|2022-05-16 10:30:00|3076.8|3072.8|3075.8|3070.3|3076.8|3072.8|3074.3|3069.8|1
1652697300000|2022-05-16 10:35:00|3076.3|3070.8|3075.8|3071.3|3076.3|3071.3|3073.3|3068.3|0
1652697600000|2022-05-16 10:40:00|3075.3|3070.8|3075.3|3070.8|3076.8|3072.3|3074.3|3069.8|0
1652697900000|2022-05-16 10:45:00|3074.8|3070.3|3074.8|3070.3|3076.3|3071.3|3073.8|3069.8|0
1652698200000|2022-05-16 10:50:00|3074.3|3069.8|3073.3|3068.8|3074.3|3070.3|3073.3|3068.8|0
1652698500000|2022-05-16 10:55:00|3072.8|3069.3|3074.3|3070.3|3075.3|3071.3|3072.8|3068.8|0
1652698800000|2022-05-16 11:00:00|3074.8|3069.8|3073.3|3069.3|3080.8|3070.3|3072.3|3067.8|0
1652699100000|2022-05-16 11:05:00|3073.8|3068.8|3077.8|3073.3|3077.8|3073.3|3073.8|3068.8|0
1652699400000|2022-05-16 11:10:00|3077.3|3072.8|3078.8|3073.8|3078.8|3074.3|3077.3|3072.8|0
1652699700000|2022-05-16 11:15:00|3079.3|3074.3|3080.3|3075.8|3080.3|3076.3|3078.3|3073.8|0
1652700000000|2022-05-16 11:20:00|3079.8|3076.3|3080.8|3076.3|3080.8|3076.3|3078.8|3073.8|0
1652700300000|2022-05-16 11:25:00|3080.3|3075.8|3079.3|3074.8|3080.8|3075.8|3078.3|3074.3|0
1652700600000|2022-05-16 11:30:00|3079.8|3075.3|3079.3|3072.8|3080.3|3075.8|3078.8|3072.8|0
1652700900000|2022-05-16 11:35:00|3078.8|3073.3|3076.8|3072.3|3079.8|3075.3|3076.8|3072.3|0
1652701200000|2022-05-16 11:40:00|3077.3|3072.8|3076.8|3072.3|3077.8|3073.3|3076.8|3072.3|0
1652701500000|2022-05-16 11:45:00|3076.3|3071.8|3077.3|3072.3|3077.3|3072.3|3076.3|3071.3|0
1652701800000|2022-05-16 11:50:00|3076.8|3071.8|3075.8|3071.3|3076.8|3072.3|3075.3|3070.3|0
1652702100000|2022-05-16 11:55:00|3075.3|3070.8|3069.8|3064.8|3075.3|3070.8|3069.8|3064.8|0
1652702400000|2022-05-16 12:00:00|3069.3|3065.3|3070.3|3065.8|3071.3|3066.8|3069.3|3064.8|0
1652702700000|2022-05-16 12:05:00|3069.8|3065.3|3070.3|3065.8|3070.3|3066.3|3068.8|3063.8|0
1652703000000|2022-05-16 12:10:00|3070.8|3066.3|3072.3|3067.3|3072.3|3068.3|3070.8|3065.8|0
1652703300000|2022-05-16 12:15:00|3071.8|3067.8|3072.8|3068.3|3072.8|3068.3|3070.8|3066.3|0
1652703600000|2022-05-16 12:20:00|3073.3|3068.8|3075.3|3070.3|3075.3|3071.3|3073.3|3068.8|0
1652703900000|2022-05-16 12:25:00|3074.8|3069.8|3079.3|3069.8|3079.3|3072.3|3074.3|3069.8|0
1652704200000|2022-05-16 12:30:00|3076.8|3069.3|3080.8|3076.3|3080.8|3076.8|3075.3|3069.3|0
1652704500000|2022-05-16 12:35:00|3081.3|3076.8|3079.8|3075.3|3081.3|3076.8|3078.8|3074.3|0
1652704800000|2022-05-16 12:40:00|3079.3|3074.8|3076.8|3072.3|3079.3|3075.3|3076.8|3072.3|0
1652705100000|2022-05-16 12:45:00|3076.3|3071.8|3075.3|3070.8|3076.3|3072.3|3074.3|3069.8|3
1652705400000|2022-05-16 12:50:00|3074.8|3070.3|3074.8|3070.8|3074.8|3070.8|3073.3|3069.3|0
1652705700000|2022-05-16 12:55:00|3075.3|3071.3|3074.3|3068.3|3075.3|3071.3|3073.8|3067.8|0
1652706000000|2022-05-16 13:00:00|3074.8|3068.8|3073.3|3068.8|3074.8|3070.3|3073.3|3068.3|0
1652706300000|2022-05-16 13:05:00|3072.8|3068.3|3075.8|3071.3|3075.8|3071.3|3072.3|3067.8|0
1652706600000|2022-05-16 13:10:00|3075.3|3070.8|3072.3|3067.8|3075.3|3070.8|3071.8|3067.8|0
1652706900000|2022-05-16 13:15:00|3071.8|3067.3|3070.3|3064.8|3072.3|3067.8|3069.3|3063.8|0
1652707200000|2022-05-16 13:20:00|3070.8|3063.8|3072.3|3067.8|3072.3|3068.3|3068.3|3062.8|0
1652707500000|2022-05-16 13:25:00|3072.8|3068.3|3073.3|3068.3|3073.8|3069.8|3072.8|3067.8|0
1652707800000|2022-05-16 13:30:00|3072.8|3068.8|3068.8|3063.8|3075.3|3070.3|3068.3|3063.8|0
1652708100000|2022-05-16 13:35:00|3068.3|3063.3|3072.3|3067.8|3072.3|3067.8|3059.8|3054.8|0
1652708400000|2022-05-16 13:40:00|3072.8|3068.3|3072.3|3067.3|3077.3|3072.8|3071.8|3066.8|3
1652708700000|2022-05-16 13:45:00|3071.8|3066.8|3068.8|3064.3|3073.3|3068.8|3066.3|3061.8|0
1652709000000|2022-05-16 13:50:00|3069.3|3063.8|3070.8|3066.3|3073.8|3068.8|3068.3|3063.8|0
1652709300000|2022-05-16 13:55:00|3071.3|3066.8|3068.8|3062.8|3071.3|3066.8|3067.8|3061.3|4
1652709600000|2022-05-16 14:00:00|3068.3|3062.3|3064.8|3060.3|3068.3|3063.8|3060.3|3055.3|0
1652709900000|2022-05-16 14:05:00|3065.3|3060.8|3078.8|3074.3|3078.8|3074.3|3064.8|3060.3|0
1652710200000|2022-05-16 14:10:00|3079.3|3074.8|3082.3|3077.8|3083.8|3079.3|3078.8|3073.8|17
1652710500000|2022-05-16 14:15:00|3082.8|3077.3|3086.8|3082.3|3086.8|3082.3|3082.8|3077.3|2
1652710800000|2022-05-16 14:20:00|3087.3|3082.8|3087.8|3083.3|3090.8|3086.3|3085.8|3081.3|1
1652711100000|2022-05-16 14:25:00|3088.3|3082.8|3084.8|3079.8|3089.3|3084.3|3081.3|3075.8|0
1652711400000|2022-05-16 14:30:00|3084.3|3079.3|3074.8|3069.8|3084.8|3079.8|3073.3|3068.3|0
1652711700000|2022-05-16 14:35:00|3074.3|3070.3|3072.8|3068.3|3076.8|3072.3|3072.8|3067.8|0
1652712000000|2022-05-16 14:40:00|3072.3|3067.8|3075.3|3071.3|3075.3|3071.3|3071.3|3066.3|0
1652712300000|2022-05-16 14:45:00|3075.8|3070.8|3071.8|3067.3|3075.8|3070.8|3071.8|3067.3|0
1652712600000|2022-05-16 14:50:00|3072.3|3067.8|3074.8|3070.3|3075.3|3070.8|3071.8|3067.8|0
1652712900000|2022-05-16 14:55:00|3074.3|3069.8|3072.3|3067.8|3075.8|3071.3|3071.8|3067.3|0
1652713200000|2022-05-16 15:00:00|3071.3|3067.3|3072.3|3067.8|3073.8|3069.3|3071.3|3066.8|0
1652713500000|2022-05-16 15:05:00|3072.8|3067.3|3072.3|3068.3|3072.8|3068.3|3068.3|3063.8|0
1652713800000|2022-05-16 15:10:00|3071.8|3067.8|3072.3|3067.8|3073.8|3069.3|3071.3|3066.8|4
1652714100000|2022-05-16 15:15:00|3072.8|3068.3|3074.8|3070.3|3075.3|3070.8|3072.8|3068.3|0
1652714400000|2022-05-16 15:20:00|3074.3|3069.8|3074.8|3069.8|3074.8|3070.3|3073.3|3068.3|0
1652714700000|2022-05-16 15:25:00|3074.3|3069.3|3072.8|3066.8|3074.3|3069.8|3072.3|3066.8|0
1652715000000|2022-05-16 15:30:00|3076.3|3065.8|3079.3|3071.8|3079.3|3071.8|3071.3|3063.8|0
1652715300000|2022-05-16 15:35:00|3081.3|3067.8|3083.3|3069.8|3093.3|3070.8|3072.3|3054.3|0
1652715600000|2022-05-16 15:40:00|3096.3|3054.3|3087.8|3072.3|3096.3|3072.3|3081.3|3051.3|0
1652715900000|2022-05-16 15:45:00|3098.3|3055.3|3088.3|3075.3|3101.3|3075.8|3087.3|3055.3|0
1652716200000|2022-05-16 15:50:00|3101.3|3059.3|3093.3|3076.8|3101.3|3077.3|3086.3|3059.3|0
1652716500000|2022-05-16 15:55:00|3101.3|3059.3|3089.8|3076.8|3101.3|3077.8|3089.8|3059.3|0
1652716800000|2022-05-16 16:00:00|3101.3|3059.3|3089.8|3077.3|3102.8|3078.8|3089.8|3059.3|0
1652717100000|2022-05-16 16:05:00|3102.8|3076.3|3090.8|3072.8|3102.8|3076.8|3085.8|3057.3|0
1652717400000|2022-05-16 16:10:00|3100.3|3057.3|3103.3|3035.3|3103.3|3073.3|3083.8|3035.3|0
1652721900000|2022-05-16 17:25:00||3042.8||3042.8||3042.8||3042.8|0
1652723700000|2022-05-16 17:55:00||3036.8||3042.8||3042.8||3036.8|0
1652724300000|2022-05-16 18:05:00|3103.8||3103.3||3103.8||3103.3||0
1652724600000|2022-05-16 18:10:00||3044.3||3080.8||3080.8||3044.3|0
1652724900000|2022-05-16 18:15:00||3044.3||3081.3||3081.3||3044.3|0
1652725200000|2022-05-16 18:20:00|3103.8||3103.8||3103.8||3103.3||0
1652725500000|2022-05-16 18:25:00|3103.3||3103.8||3103.8||3103.3||0
1652725800000|2022-05-16 18:30:00||3074.3||3081.8||3081.8||3074.3|0
1652726700000|2022-05-16 18:45:00|3103.3|3074.8|3103.3|3082.8|3103.8|3082.8|3103.3|3074.8|0
1652727000000|2022-05-16 18:50:00|3103.8||3103.3||3103.8||3103.3||0
1652727300000|2022-05-16 18:55:00|3103.8||3103.3||3103.8||3103.3||0
1652727600000|2022-05-16 19:00:00|3103.8||3103.3||3103.8||3103.3||0
1652727900000|2022-05-16 19:05:00|3103.8||3103.3||3103.8||3103.3||0
1652728200000|2022-05-16 19:10:00||3075.8||3076.3||3076.3||3075.8|0
1652729700000|2022-05-16 19:35:00||3076.8||3075.8||3076.8||3035.3|0
1652730300000|2022-05-16 19:45:00||3068.8||3054.8||3076.8||3054.8|0
1652730900000|2022-05-16 19:55:00|3103.8||3103.8||3103.8||3103.8||0
1652767200000|2022-05-17 06:00:00|3103.8|3078.3|3103.8|3072.8|3103.8|3078.3|3103.8|3034.8|0
1652769300000|2022-05-17 06:35:00|3124.3||3124.3||3124.3||3124.3||0
1652770200000|2022-05-17 06:50:00|3123.3|3073.3|3122.3|3072.8|3123.8|3073.8|3121.3|3072.8|0
1652770500000|2022-05-17 06:55:00|3121.8|3073.3|3104.3|3087.3|3121.8|3087.8|3102.3|3072.8|0
1652770800000|2022-05-17 07:00:00|3103.8|3075.8|3091.3|3086.3|3110.3|3086.8|3085.8|3073.8|0
1652771100000|2022-05-17 07:05:00|3091.8|3086.8|3076.3|3070.8|3091.8|3086.8|3076.3|3070.8|0
1652771400000|2022-05-17 07:10:00|3075.8|3070.3|3077.3|3072.3|3079.3|3074.3|3072.3|3067.3|0
1652771700000|2022-05-17 07:15:00|3076.3|3071.8|3082.3|3077.3|3082.8|3078.3|3076.3|3071.3|0
1652772000000|2022-05-17 07:20:00|3081.8|3076.8|3085.3|3080.3|3085.3|3080.3|3079.3|3073.8|0
1652772300000|2022-05-17 07:25:00|3084.8|3079.8|3083.8|3079.3|3084.8|3079.8|3080.3|3075.3|2
1652772600000|2022-05-17 07:30:00|3084.3|3079.8|3092.8|3087.8|3093.3|3088.3|3083.3|3078.3|0
1652772900000|2022-05-17 07:35:00|3092.3|3088.3|3098.3|3093.3|3098.3|3093.3|3092.3|3088.3|2
1652773200000|2022-05-17 07:40:00|3099.8|3093.8|3097.3|3092.8|3099.8|3095.3|3095.3|3090.8|0
1652773500000|2022-05-17 07:45:00|3097.8|3093.3|3097.8|3093.8|3100.3|3095.8|3097.3|3092.3|0
1652773800000|2022-05-17 07:50:00|3097.3|3093.3|3095.3|3090.3|3097.8|3093.3|3094.3|3089.8|0
1652774100000|2022-05-17 07:55:00|3094.8|3089.8|3090.3|3085.3|3094.8|3089.8|3089.8|3085.3|0
1652774400000|2022-05-17 08:00:00|3090.8|3085.8|3097.3|3092.3|3097.3|3092.3|3090.8|3085.8|0
1652774700000|2022-05-17 08:05:00|3096.8|3091.8|3099.3|3094.3|3103.8|3099.3|3096.8|3091.8|0
1652775000000|2022-05-17 08:10:00|3098.8|3093.8|3097.3|3092.3|3099.8|3095.3|3096.3|3091.3|0
1652775300000|2022-05-17 08:15:00|3096.8|3092.8|3096.3|3091.3|3098.3|3093.3|3096.3|3091.3|0
1652775600000|2022-05-17 08:20:00|3096.8|3091.8|3096.8|3092.3|3098.8|3094.3|3096.8|3091.8|0
1652775900000|2022-05-17 08:25:00|3097.3|3092.8|3098.8|3094.3|3099.8|3094.8|3096.8|3092.8|0
1652776200000|2022-05-17 08:30:00|3098.3|3093.8|3098.8|3095.8|3099.3|3095.8|3096.8|3092.3|0
1652776500000|2022-05-17 08:35:00|3099.3|3096.3|3102.3|3097.3|3102.3|3097.3|3097.3|3092.3|12
1652776800000|2022-05-17 08:40:00|3101.8|3096.8|3102.8|3098.3|3102.8|3098.3|3100.3|3095.8|0
1652777100000|2022-05-17 08:45:00|3103.3|3098.8|3103.3|3097.3|3104.3|3099.3|3102.8|3097.3|3
1652777400000|2022-05-17 08:50:00||3096.8||3097.3||3097.3||3095.3|0
1652777700000|2022-05-17 08:55:00|3102.8|3096.8|3098.8|3094.3|3102.8|3096.8|3098.3|3094.3|0
1652778000000|2022-05-17 09:00:00|3098.3|3093.8|3102.3|3098.3|3102.8|3098.3|3096.8|3092.8|0
1652778300000|2022-05-17 09:05:00|3102.8|3097.8|3103.3|3099.3|3103.3|3099.3|3101.8|3097.8|0
1652778600000|2022-05-17 09:10:00|3103.8|3098.8|3106.3|3101.3|3106.8|3103.8|3103.8|3098.8|22
1652778900000|2022-05-17 09:15:00|3105.8|3101.8|3108.3|3104.3|3108.8|3104.3|3105.8|3101.8|0
1652779200000|2022-05-17 09:20:00|3108.8|3104.8|3111.8|3107.3|3111.8|3107.3|3108.8|3104.8|0
1652779500000|2022-05-17 09:25:00|3111.3|3107.8|3112.8|3107.8|3121.3|3107.8|3111.3|3107.3|0
1652779800000|2022-05-17 09:30:00|3112.3|3108.3|3114.8|3109.8|3116.3|3109.8|3111.3|3108.3|1
1652780100000|2022-05-17 09:35:00|3114.3||3113.3||3115.3||3112.8||2
1652780400000|2022-05-17 09:40:00|3113.8|3110.3|3114.8|3110.3|3115.8|3110.3|3113.8|3110.3|0
1652780700000|2022-05-17 09:45:00|3114.3|3110.8|3115.3|3111.3|3115.8|3111.3|3113.8|3110.8|0
1652781000000|2022-05-17 09:50:00|3114.8|3109.3|3112.8|3107.8|3114.8|3109.3|3111.8|3107.3|2
1652781300000|2022-05-17 09:55:00|3112.3|3107.3|3113.8|3108.8|3114.8|3108.8|3111.8|3107.3|0
1652781600000|2022-05-17 10:00:00|3114.3|3109.3|3117.3|3110.8|3117.3|3110.8|3114.3|3109.3|0
1652781900000|2022-05-17 10:05:00|3116.8|3110.3|3116.3|3110.8|3117.3|3110.8|3114.8|3110.3|0
1652782200000|2022-05-17 10:10:00|3116.8|3111.8|3117.3|3112.8|3117.3|3112.8|3116.3|3111.8|0
1652782500000|2022-05-17 10:15:00|3116.8|3112.3|3110.3|3105.8|3116.8|3112.3|3109.8|3105.8|0
1652782800000|2022-05-17 10:20:00|3110.8|3106.3|3109.8|3104.3|3110.8|3106.3|3107.8|3103.8|13
1652783100000|2022-05-17 10:25:00|3109.3|3104.8|3110.3|3107.3|3112.3|3107.3|3109.3|3104.8|0
1652783400000|2022-05-17 10:30:00|3110.8|3107.8|3112.8|3107.8|3113.3|3107.8|3110.8|3107.8|0
1652783700000|2022-05-17 10:35:00|3113.3|3109.3|3116.3|3111.3|3116.3|3111.3|3113.3|3109.3|0
1652784000000|2022-05-17 10:40:00|3115.8|3111.8|3116.3|3111.8|3116.8|3111.8|3114.3|3111.8|0
1652784300000|2022-05-17 10:45:00|3115.8|3112.3|3118.8|3114.3|3118.8|3114.3|3115.8|3112.3|0
1652784600000|2022-05-17 10:50:00|3118.3|3112.3|3117.8|3112.8|3118.3|3112.8|3116.8|3112.3|1
1652784900000|2022-05-17 10:55:00|3117.3|3112.3|3117.8|3112.3|3118.8|3112.3|3117.3|3112.3|0
1652785200000|2022-05-17 11:00:00|3117.3|3110.8|3113.8|3109.3|3118.3|3110.8|3113.3|3097.8|0
1652785500000|2022-05-17 11:05:00|3113.3|3108.8|3117.8|3112.3|3117.8|3112.3|3113.3|3108.8|0
1652785800000|2022-05-17 11:10:00|3118.3|3112.8|3118.8|3113.8|3121.8|3117.3|3117.8|3112.8|1
1652786100000|2022-05-17 11:15:00|3118.3|3113.3|3119.3|3114.3|3119.8|3114.3|3117.8|3113.3|0
1652786400000|2022-05-17 11:20:00|3118.8|3114.8|3120.8|3116.3|3120.8|3116.3|3117.8|3114.3|0
1652786700000|2022-05-17 11:25:00|3121.3|3116.8|3121.8|3117.3|3122.3|3117.3|3120.8|3116.8|0
1652787000000|2022-05-17 11:30:00|3122.3|3117.8|3122.8|3119.3|3123.3|3119.3|3121.8|3117.8|0
1652787300000|2022-05-17 11:35:00|3122.3|3117.8|3120.8|3116.3|3122.3|3117.8|3119.8|3115.8|1
1652787600000|2022-05-17 11:40:00|3120.3|3115.8|3115.3|3111.3|3120.3|3115.8|3115.3|3111.3|0
1652787900000|2022-05-17 11:45:00|3115.8|3110.8|3116.3|3111.3|3116.3|3111.3|3114.3|3110.3|0
1652788200000|2022-05-17 11:50:00|3116.8|3111.8|3116.8|3112.3|3117.8|3112.3|3116.3|3111.8|0
1652788500000|2022-05-17 11:55:00|3117.8|3112.8|3117.3|3113.3|3118.3|3113.3|3117.3|3112.8|0
1652788800000|2022-05-17 12:00:00|3116.8|3112.8|3117.3|3112.3|3117.8|3112.8|3116.3|3111.8|0
1652789100000|2022-05-17 12:05:00|3116.8|3112.8|3116.3|3111.8|3117.8|3113.3|3115.8|3111.8|0
1652789400000|2022-05-17 12:10:00|3115.8|3111.3|3115.8|3111.3|3116.3|3111.3|3114.8|3109.8|0
1652789700000|2022-05-17 12:15:00|3115.3||3116.8||3116.8||3115.3||0
1652790000000|2022-05-17 12:20:00|3116.3|3111.8|3116.3|3111.3|3116.8|3112.3|3113.8|3109.3|0
1652790300000|2022-05-17 12:25:00|3116.8|3111.8|3118.8|3108.3|3118.8|3112.3|3113.8|3108.3|0
1652790600000|2022-05-17 12:30:00|3119.8|3109.8|3114.3|3109.3|3121.8|3112.3|3110.8|3106.3|0
1652790900000|2022-05-17 12:35:00|3114.8|3109.8|3112.8|3107.8|3115.8|3110.3|3111.8|3107.8|0
1652791200000|2022-05-17 12:40:00||3107.3||3105.8||3107.3||3105.3|0
1652791500000|2022-05-17 12:45:00|3113.3|3106.8|3112.8|3108.3|3114.8|3110.3|3112.8|3106.8|1
1652791800000|2022-05-17 12:50:00|3112.3|3107.8|3111.3|3107.3|3112.3|3107.8|3110.8|3106.8|0
1652792100000|2022-05-17 12:55:00|3111.8|3106.8|3112.8|3108.3|3113.3|3108.3|3110.8|3106.3|0
1652792400000|2022-05-17 13:00:00|3113.3|3107.8|3113.3|3108.3|3113.3|3108.3|3111.8|3107.8|0
1652792700000|2022-05-17 13:05:00|3113.8|3109.3|3114.8|3110.3|3114.8|3110.3|3113.3|3109.3|0
1652793000000|2022-05-17 13:10:00|3115.3|3109.8|3117.3|3107.8|3117.3|3109.8|3114.8|3107.8|0
1652793300000|2022-05-17 13:15:00|3116.8|3108.8|3115.8|3110.8|3117.3|3111.3|3112.8|3108.8|0
1652793600000|2022-05-17 13:20:00|3115.3|3111.3|3112.8|3108.3|3115.3|3111.3|3111.8|3107.8|0
1652793900000|2022-05-17 13:25:00|3113.3|3109.3|3115.3|3110.3|3115.3|3110.3|3113.3|3109.3|0
1652794200000|2022-05-17 13:30:00|3114.8|3109.8|3120.3|3115.3|3121.3|3116.3|3113.3|3108.8|0
1652794500000|2022-05-17 13:35:00|3119.8|3114.8|3117.3|3112.3|3121.8|3116.3|3114.3|3109.8|0
1652794800000|2022-05-17 13:40:00|3117.8|3112.8|3119.3|3114.3|3119.8|3114.3|3116.3|3111.3|0
1652795100000|2022-05-17 13:45:00|3119.8|3113.8|3114.3|3108.8|3119.8|3115.3|3113.8|3108.8|0
1652795400000|2022-05-17 13:50:00|3113.8|3108.3|3113.3|3108.3|3114.8|3110.3|3111.8|3105.8|0
1652795700000|2022-05-17 13:55:00|3112.8|3107.8|3108.3|3103.3|3113.8|3108.3|3107.3|3103.3|0
1652796000000|2022-05-17 14:00:00|3108.8|3103.8|3112.8|3108.3|3113.8|3109.3|3108.3|3103.8|0
1652796300000|2022-05-17 14:05:00|3113.3|3107.8|3108.3|3101.3|3113.3|3107.8|3107.8|3101.3|0
1652796600000|2022-05-17 14:10:00|3107.8|3101.8|3106.8|3102.3|3107.8|3102.3|3102.3|3098.3|0
1652796900000|2022-05-17 14:15:00|3107.3|3102.8|3107.3|3102.3|3109.3|3104.3|3106.8|3102.3|0
1652797200000|2022-05-17 14:20:00|3107.8|3102.8|3106.3|3102.3|3107.8|3103.3|3105.8|3100.8|0
1652797500000|2022-05-17 14:25:00|3106.8|3102.8|3101.8|3095.8|3108.3|3103.3|3101.3|3095.3|0
1652797800000|2022-05-17 14:30:00|3101.3|3096.8|3101.8|3096.8|3104.3|3100.3|3100.8|3096.3|0
1652798100000|2022-05-17 14:35:00|3101.3|3096.3|3100.3|3093.8|3102.3|3096.3|3099.3|3093.3|1
1652798400000|2022-05-17 14:40:00|3099.8|3093.3|3096.8|3091.3|3099.8|3093.3|3095.8|3089.8|0
1652798700000|2022-05-17 14:45:00|3096.3|3090.8|3096.3|3091.3|3096.3|3091.3|3090.8|3088.3|22
1652799000000|2022-05-17 14:50:00|3096.8|3091.8|3098.3|3093.3|3098.8|3094.3|3094.8|3090.3|0
1652799300000|2022-05-17 14:55:00|3098.8|3093.8|3100.3|3095.3|3100.3|3095.3|3097.8|3093.3|0
1652799600000|2022-05-17 15:00:00|3099.8|3095.8|3102.8|3097.8|3102.8|3098.3|3099.8|3095.3|0
1652799900000|2022-05-17 15:05:00|3102.3|3097.3|3101.8|3097.3|3102.3|3097.3|3100.8|3096.3|0
1652800200000|2022-05-17 15:10:00|3103.3|3097.8|3104.3|3099.3|3104.8|3100.3|3103.3|3097.8|3
1652800500000|2022-05-17 15:15:00|3104.8|3099.8|3105.8|3101.3|3105.8|3101.3|3102.8|3097.8|0
1652800800000|2022-05-17 15:20:00|3106.3|3101.8|3107.3|3102.3|3107.3|3102.3|3105.8|3101.3|0
1652801100000|2022-05-17 15:25:00|3106.8|3101.8|3110.3|3100.8|3110.3|3104.3|3106.8|3100.3|1
1652801400000|2022-05-17 15:30:00|3112.3|3101.8|3112.3|3108.8|3124.8|3108.8|3111.3|3101.8|0
1652801700000|2022-05-17 15:35:00|3113.8|3100.8|3115.3|3102.8|3117.8|3102.8|3113.8|3100.8|1
1652802000000|2022-05-17 15:40:00|3116.3|3103.8|3116.3|3101.8|3119.3|3103.8|3115.3|3101.8|0
1652802300000|2022-05-17 15:45:00|3117.8|3100.8|3114.8|3099.8|3117.8|3100.8|3114.8|3099.8|0
1652802600000|2022-05-17 15:50:00|3114.3|3100.8|3116.8|3101.8|3117.3|3101.8|3114.3|3100.8|0
1652802900000|2022-05-17 15:55:00|3115.3|3101.3|3116.8|3101.8|3117.8|3101.8|3114.8|3100.8|0
1652803200000|2022-05-17 16:00:00|3117.3|3101.3|3116.3|3098.3|3128.3|3101.3|3113.8|3098.3|0
1652803500000|2022-05-17 16:05:00|3126.8|3095.8|3111.8|3095.8|3126.8|3095.8|3110.8|3095.8|0
1652803800000|2022-05-17 16:10:00|3124.3|3094.8|3111.8|3094.3|3124.8|3094.8|3110.3|3089.8|0
1652804100000|2022-05-17 16:15:00|3124.8|3094.8|3116.8|3098.8|3128.8|3099.8|3111.8|3093.3|0
1652804400000|2022-05-17 16:20:00|3127.8|3099.8|3116.3|3099.8|3128.8|3099.8|3115.8|3099.8|0
1652804700000|2022-05-17 16:25:00|3128.8|3100.3|3118.3|3101.3|3131.3|3101.8|3116.8|3100.3|0
1652805000000|2022-05-17 16:30:00|3130.8|3102.3|3119.3|3101.8|3131.8|3102.3|3118.3|3095.3|0
1652805300000|2022-05-17 16:35:00|3131.3|3102.3|3119.8|3102.3|3131.3|3103.3|3118.3|3102.3|0
1652805600000|2022-05-17 16:40:00|3130.3|3099.8|3121.3|3102.8|3131.3|3103.3|3118.8|3099.8|0
1652805900000|2022-05-17 16:45:00|3130.3|3103.3|3122.8|3104.3|3132.3|3105.3|3118.8|3103.3|0
1652806200000|2022-05-17 16:50:00|3132.3|3103.8|3121.3|3102.8|3132.3|3104.3|3118.8|3101.8|0
1652806500000|2022-05-17 16:55:00|3130.8|3096.3|3137.3|3096.8|3137.3|3096.8|3121.3|3096.3|0
1652806800000|2022-05-17 17:00:00|3136.8|3089.8|3136.3|3097.8|3136.8|3097.8|3136.3|3083.3|0
1652807100000|2022-05-17 17:05:00|3143.3|3098.3|3135.8|3098.3|3143.3|3098.3|3135.8|3098.3|0
1652807400000|2022-05-17 17:10:00|3142.8|3098.8|3135.3|3098.8|3142.8|3098.8|3135.3|3098.8|0
1652807700000|2022-05-17 17:15:00|3160.3|3099.3|3134.8|3099.3|3160.3|3099.3|3134.8|3099.3|0
1652808000000|2022-05-17 17:20:00|3134.3|3092.3|3134.3|3099.8|3134.3|3099.8|3134.3|3092.3|0
1652810100000|2022-05-17 17:55:00|3133.8|3092.8|3133.8|3093.8|3133.8|3093.8|3133.8|3092.8|0
1652811000000|2022-05-17 18:10:00|3140.3|3087.3|3140.3|3085.8|3140.3|3094.3|3140.3|3085.3|0
1652811600000|2022-05-17 18:20:00|3147.8|3083.3|3139.8|3083.3|3147.8|3083.3|3139.8|3083.3|0
1652812500000|2022-05-17 18:35:00|3153.3||3139.3||3153.3||3139.3||0
1652812800000|2022-05-17 18:40:00|3148.3||3138.8||3148.3||3138.8||0
1652814000000|2022-05-17 19:00:00|3146.8||3138.3||3146.8||3138.3||0
1652814300000|2022-05-17 19:05:00|3164.3||3137.8||3164.3||3137.8||0
1652814900000|2022-05-17 19:15:00|3164.3||3136.8||3164.3||3136.8||0
1652815500000|2022-05-17 19:25:00|3164.3||3136.3||3164.3||3136.3||0
1652815800000|2022-05-17 19:30:00|3164.3||3134.8||3164.3||3134.8||0
1652816100000|2022-05-17 19:35:00|3164.3||3134.3||3164.3||3134.3||0
1652816400000|2022-05-17 19:40:00|3164.3||3140.8||3164.3||3134.8||0
1652816700000|2022-05-17 19:45:00|3147.3||3163.8||3163.8||3147.3||0
1652817000000|2022-05-17 19:50:00|3165.3||3165.3||3165.3||3165.3||0
1652853600000|2022-05-18 06:00:00|3139.3|3088.8|3163.8|3083.8|3164.3|3090.3|3136.3|3083.8|0
1652854500000|2022-05-18 06:15:00|3133.8||3133.8||3133.8||3133.8||0
1652854800000|2022-05-18 06:20:00||3084.8||3084.8||3084.8||3084.8|0
1652855700000|2022-05-18 06:35:00|3132.8|3085.3|3126.8|3095.3|3133.3|3095.8|3124.8|3085.3|0
1652856300000|2022-05-18 06:45:00||3085.3||3095.3||3095.8||3085.3|0
1652856600000|2022-05-18 06:50:00|3133.3|3084.8|3133.8|3084.8|3133.8|3084.8|3132.8|3084.8|0
1652856900000|2022-05-18 06:55:00|3133.3|3085.3|3110.3|3094.8|3133.3|3094.8|3109.8|3085.3|0
1652857200000|2022-05-18 07:00:00|3127.3|3097.8|3114.8|3109.3|3127.3|3109.8|3108.8|3097.8|0
1652857500000|2022-05-18 07:05:00|3115.3|3108.8|3116.3|3110.3|3116.8|3110.3|3110.8|3105.3|0
1652857800000|2022-05-18 07:10:00|3116.8|3109.8|3112.3|3107.3|3117.8|3109.8|3111.8|3106.3|0
1652858100000|2022-05-18 07:15:00|3111.8|3103.8|3113.3|3106.8|3129.3|3106.8|3111.8|3090.3|0
1652858400000|2022-05-18 07:20:00|3113.8|3107.8|3111.8|3106.8|3116.3|3109.8|3111.8|3106.8|0
1652858700000|2022-05-18 07:25:00|3111.3|3106.3|3107.8|3102.8|3111.3|3106.3|3107.8|3102.8|0
1652859000000|2022-05-18 07:30:00|3107.3|3102.3|3102.8|3097.8|3107.3|3102.3|3102.8|3097.3|0
1652859300000|2022-05-18 07:35:00|3103.3|3097.3|3095.3|3090.8|3103.8|3097.8|3095.3|3090.8|0
1652859600000|2022-05-18 07:40:00|3094.8|3090.3|3093.8|3088.3|3094.8|3090.3|3092.8|3087.8|0
1652859900000|2022-05-18 07:45:00|3094.3|3087.8|3091.3|3086.3|3094.8|3088.3|3090.8|3086.3|0
1652860200000|2022-05-18 07:50:00|3090.8|3085.8|3087.8|3082.8|3091.8|3086.3|3087.8|3082.8|1
1652860500000|2022-05-18 07:55:00|3088.3|3083.3|3091.3|3086.3|3092.3|3086.3|3088.3|3082.8|0
1652860800000|2022-05-18 08:00:00|3090.8|3085.8|3094.3|3089.3|3094.8|3089.3|3088.3|3084.3|0
1652861100000|2022-05-18 08:05:00|3094.8|3089.8|3094.8|3089.3|3095.8|3090.3|3094.3|3089.3|0
1652861400000|2022-05-18 08:10:00|3094.3|3088.8|3094.8|3089.3|3095.3|3089.3|3093.3|3088.3|0
1652861700000|2022-05-18 08:15:00|3095.3|3089.8|3096.3|3091.3|3097.8|3091.3|3095.3|3089.8|0
1652862000000|2022-05-18 08:20:00|3095.8|3090.8|3092.3|3087.3|3096.3|3090.8|3092.3|3087.3|0
1652862300000|2022-05-18 08:25:00|3091.8|3086.8|3093.8|3087.3|3093.8|3087.3|3091.3|3086.8|0
1652862600000|2022-05-18 08:30:00|3093.3|3086.8|3088.8|3084.3|3093.3|3087.3|3088.8|3084.3|0
1652862900000|2022-05-18 08:35:00|3089.3|3084.8|3090.8|3086.3|3091.8|3086.3|3089.3|3084.8|0
1652863200000|2022-05-18 08:40:00|3090.3|3085.8|3091.8|3085.3|3091.8|3085.8|3090.3|3084.8|0
1652863500000|2022-05-18 08:45:00|3092.3|3085.8|3092.8|3087.3|3093.8|3087.3|3092.3|3085.8|0
1652863800000|2022-05-18 08:50:00|3092.3||3093.8||3093.8||3092.3||0
1652864100000|2022-05-18 08:55:00|3094.3|3087.8|3098.3|3092.3|3098.8|3092.3|3094.3|3087.8|0
1652864400000|2022-05-18 09:00:00|3098.8|3093.3|3096.3|3091.3|3099.3|3093.3|3096.3|3091.3|0
1652864700000|2022-05-18 09:05:00|3095.8|3090.8|3095.8|3090.3|3096.8|3091.3|3094.8|3090.3|0
1652865000000|2022-05-18 09:10:00|3096.3|3089.8|3094.3|3089.8|3096.3|3089.8|3094.3|3089.8|0
1652865300000|2022-05-18 09:15:00|3093.8|3089.3|3093.3|3087.3|3093.8|3089.3|3092.3|3087.3|0
1652865600000|2022-05-18 09:20:00|3093.8|3087.8|3096.3|3088.8|3097.3|3089.3|3093.8|3087.8|0
1652865900000|2022-05-18 09:25:00|3096.8|3089.3|3092.8|3088.3|3097.8|3090.8|3092.8|3088.3|0
1652866200000|2022-05-18 09:30:00|3092.3|3087.8|3094.8|3088.3|3094.8|3088.3|3091.3|3086.8|0
1652866500000|2022-05-18 09:35:00|3094.3|3087.8|3092.3|3087.3|3094.3|3087.8|3091.8|3086.8|0
1652866800000|2022-05-18 09:40:00|3091.8|3086.3|3092.3|3087.8|3092.3|3087.8|3091.3|3086.3|0
1652867100000|2022-05-18 09:45:00|3092.8|3088.3|3092.8|3088.3|3094.8|3090.3|3092.8|3087.8|0
1652867400000|2022-05-18 09:50:00|3093.3|3087.8|3093.3|3088.8|3093.8|3089.3|3091.8|3087.3|0
1652867700000|2022-05-18 09:55:00|3093.8|3089.8|3097.8|3093.3|3097.8|3093.3|3093.8|3089.8|0
1652868000000|2022-05-18 10:00:00|3098.3|3093.8|3096.8|3092.3|3099.3|3094.3|3096.3|3091.8|0
1652868300000|2022-05-18 10:05:00|3096.3|3091.8|3094.8|3090.3|3096.3|3091.8|3094.3|3090.3|0
1652868600000|2022-05-18 10:10:00|3095.3|3089.8|3090.8|3086.3|3095.3|3089.8|3089.8|3085.8|0
1652868900000|2022-05-18 10:15:00|3091.3|3085.8|3089.8|3085.3|3091.3|3085.8|3089.8|3084.8|0
1652869200000|2022-05-18 10:20:00|3089.3|3084.8|3087.8|3083.8|3090.3|3086.3|3087.8|3083.8|0
1652869500000|2022-05-18 10:25:00|3087.3|3083.3|3087.3|3082.3|3087.3|3083.8|3087.3|3082.3|0
1652869800000|2022-05-18 10:30:00|3086.8|3082.8|3085.8|3081.8|3086.8|3082.8|3085.8|3081.3|0
1652870100000|2022-05-18 10:35:00|3086.3|3081.3|3083.3|3078.8|3086.3|3081.3|3082.8|3078.3|0
1652870400000|2022-05-18 10:40:00|3082.8|3078.3|3083.8|3078.8|3083.8|3078.8|3082.8|3078.3|0
1652870700000|2022-05-18 10:45:00|3084.3|3079.8|3083.8|3079.8|3084.3|3079.8|3083.8|3079.3|0
1652871000000|2022-05-18 10:50:00|3083.3|3079.3|3082.8|3077.8|3084.3|3079.8|3081.8|3077.3|0
1652871300000|2022-05-18 10:55:00|3083.3|3077.3|3082.8|3077.8|3083.3|3077.8|3082.3|3077.3|0
1652871600000|2022-05-18 11:00:00|3084.3|3076.8|3081.3|3076.3|3101.8|3077.3|3080.8|3074.8|0
1652871900000|2022-05-18 11:05:00|3079.3|3075.8|3077.8|3073.3|3079.3|3075.8|3077.3|3072.8|0
1652872200000|2022-05-18 11:10:00|3077.3|3072.8|3075.3|3070.3|3077.8|3072.8|3075.3|3070.3|0
1652872500000|2022-05-18 11:15:00|3074.8|3070.8|3074.3|3069.8|3074.8|3070.8|3073.3|3069.3|0
1652872800000|2022-05-18 11:20:00|3074.8|3069.3|3071.8|3066.8|3074.8|3069.3|3070.8|3066.3|0
1652873100000|2022-05-18 11:25:00|3071.3|3066.3|3070.3|3065.3|3071.3|3066.8|3069.8|3065.3|0
1652873400000|2022-05-18 11:30:00|3069.8|3064.8|3070.3|3065.3|3070.3|3065.3|3067.8|3063.3|0
1652873700000|2022-05-18 11:35:00|3069.8|3064.8|3069.3|3064.3|3070.3|3065.3|3069.3|3064.3|0
1652874000000|2022-05-18 11:40:00|3068.8|3063.3|3068.8|3064.3|3068.8|3064.3|3065.8|3062.8|61
1652874300000|2022-05-18 11:45:00|3068.3|3063.8|3069.3|3064.3|3069.3|3064.3|3067.8|3062.8|0
1652874600000|2022-05-18 11:50:00|3068.8|3063.8|3072.8|3068.8|3072.8|3068.8|3068.8|3063.8|0
1652874900000|2022-05-18 11:55:00|3073.3|3069.8|3071.8|3066.8|3073.8|3069.8|3071.8|3066.8|1
1652875200000|2022-05-18 12:00:00|3072.3|3067.3|3071.8|3067.3|3072.8|3068.3|3071.8|3066.8|0
1652875500000|2022-05-18 12:05:00|3072.3|3066.8|3070.8|3066.3|3072.8|3068.3|3070.8|3066.3|0
1652875800000|2022-05-18 12:10:00|3071.3|3065.8|3070.8|3066.3|3071.3|3066.3|3069.8|3065.3|0
1652876100000|2022-05-18 12:15:00|3071.3|3066.8|3072.3|3068.3|3073.8|3069.3|3071.3|3066.8|0
1652876400000|2022-05-18 12:20:00|3071.8|3067.8|3070.8|3066.3|3071.8|3067.8|3070.3|3065.8|0
1652876700000|2022-05-18 12:25:00|3070.3|3065.8|3075.3|3064.8|3075.3|3067.3|3070.3|3064.8|0
1652877000000|2022-05-18 12:30:00|3074.8|3065.8|3072.8|3065.8|3074.8|3068.3|3070.8|3065.8|0
1652877300000|2022-05-18 12:35:00|3072.3|3066.3|3068.3|3063.8|3072.3|3066.3|3068.3|3063.8|0
1652877600000|2022-05-18 12:40:00|3068.8|3064.3|3067.3|3060.8|3068.8|3064.3|3067.3|3060.8|0
1652877900000|2022-05-18 12:45:00|3066.8|3061.3|3067.8|3063.3|3068.8|3064.3|3066.3|3061.3|0
1652878200000|2022-05-18 12:50:00|3067.3|3062.8|3066.3|3058.8|3067.3|3062.8|3065.8|3058.3|1
1652878500000|2022-05-18 12:55:00||3059.8||3058.8||3060.3||3058.8|0
1652878800000|2022-05-18 13:00:00|3065.8|3058.3|3062.8|3057.8|3065.8|3058.8|3061.8|3056.8|0
1652879100000|2022-05-18 13:05:00|3062.3|3058.3|3058.8|3054.3|3062.3|3058.8|3058.3|3053.8|0
1652879400000|2022-05-18 13:10:00|3058.3|3053.8|3056.8|3052.8|3058.3|3053.8|3056.8|3052.8|0
1652879700000|2022-05-18 13:15:00|3057.3|3050.8|3054.8|3049.8|3057.8|3050.8|3054.8|3049.8|1
1652880000000|2022-05-18 13:20:00|3054.3|3049.3|3052.8|3048.3|3055.8|3051.3|3052.3|3047.8|0
1652880300000|2022-05-18 13:25:00|3053.3|3048.8|3056.3|3051.8|3056.8|3052.3|3053.3|3048.8|1
1652880600000|2022-05-18 13:30:00|3056.8|3052.3|3064.8|3059.8|3065.3|3060.3|3056.8|3052.3|0
1652880900000|2022-05-18 13:35:00|3064.3|3060.3|3059.8|3055.3|3066.8|3062.3|3058.3|3053.8|0
1652881200000|2022-05-18 13:40:00|3059.3|3054.8|3057.3|3052.8|3059.3|3055.3|3054.3|3049.8|0
1652881500000|2022-05-18 13:45:00|3057.8|3053.3|3057.3|3053.3|3060.8|3056.3|3055.3|3051.3|0
1652881800000|2022-05-18 13:50:00|3056.8|3052.8|3057.8|3053.3|3059.8|3055.3|3056.3|3051.3|0
1652882100000|2022-05-18 13:55:00|3057.3|3052.8|3055.8|3051.3|3058.3|3053.8|3054.3|3049.3|0
1652882400000|2022-05-18 14:00:00|3056.3|3050.8|3058.8|3053.8|3060.8|3056.3|3055.3|3050.3|0
1652882700000|2022-05-18 14:05:00|3058.3|3054.3|3059.3|3054.3|3063.3|3059.3|3058.3|3054.3|0
1652883000000|2022-05-18 14:10:00|3058.8|3054.8|3057.8|3053.3|3060.3|3055.8|3056.8|3051.8|0
1652883300000|2022-05-18 14:15:00|3057.3|3052.8|3056.3|3051.8|3060.3|3055.3|3054.8|3050.3|0
1652883600000|2022-05-18 14:20:00|3056.8|3051.3|3056.3|3051.8|3060.3|3055.8|3056.3|3051.3|0
1652883900000|2022-05-18 14:25:00|3056.8|3051.3|3054.8|3049.8|3058.8|3054.3|3054.8|3049.8|0
1652884200000|2022-05-18 14:30:00|3054.3|3048.8|3054.8|3050.3|3056.8|3052.3|3053.3|3046.8|0
1652884500000|2022-05-18 14:35:00|3054.3|3049.8|3054.3|3049.8|3054.8|3050.8|3052.3|3047.8|1
1652884800000|2022-05-18 14:40:00|3054.8|3048.8|3054.8|3047.8|3055.3|3048.8|3053.3|3046.8|0
1652885100000|2022-05-18 14:45:00|3055.3|3046.8|3059.3|3052.8|3061.3|3052.8|3054.3|3046.8|0
1652885400000|2022-05-18 14:50:00|3058.8|3051.8|3059.3|3054.3|3062.3|3056.3|3057.3|3051.8|0
1652885700000|2022-05-18 14:55:00|3059.8|3054.8|3060.3|3056.3|3060.8|3056.3|3058.8|3054.3|0
1652886000000|2022-05-18 15:00:00|3059.8|3055.8|3057.8|3053.3|3059.8|3055.8|3057.8|3052.8|0
1652886300000|2022-05-18 15:05:00|3058.3|3052.8|3054.3|3049.8|3058.8|3053.8|3054.3|3049.8|0
1652886600000|2022-05-18 15:10:00|3053.8|3049.3|3055.3|3050.3|3055.3|3050.3|3053.3|3048.8|1
1652886900000|2022-05-18 15:15:00|3054.8|3049.8|3050.3|3045.8|3055.3|3049.8|3050.3|3045.8|0
1652887200000|2022-05-18 15:20:00|3049.8|3045.3|3044.8|3041.8|3050.3|3045.3|3044.8|3041.3|24
1652887500000|2022-05-18 15:25:00|3046.8|3042.3|3045.8|3038.8|3047.8|3043.8|3042.3|3038.8|21
1652887800000|2022-05-18 15:30:00|3041.8|3037.8|3048.3|3040.8|3050.3|3040.8|3038.8|3034.8|4
1652888100000|2022-05-18 15:35:00|3050.8|3038.8|3047.3|3034.8|3061.3|3038.8|3045.8|3031.3|0
1652888400000|2022-05-18 15:40:00|3049.3|3034.3|3052.8|3036.3|3064.8|3037.3|3049.3|2997.8|0
1652888700000|2022-05-18 15:45:00|3064.8|3022.3|3049.8|3032.8|3064.8|3036.3|3047.8|3022.3|0
1652889000000|2022-05-18 15:50:00|3060.8|3022.3|3044.8|3029.8|3060.8|3035.3|3044.3|3019.3|0
1652889300000|2022-05-18 15:55:00|3042.3|3026.3|3043.8|3027.8|3056.8|3030.3|3041.8|3022.3|0
1652889600000|2022-05-18 16:00:00|3056.8|3023.3|3041.3|3024.8|3056.8|3028.8|3040.8|3021.3|0
1652889900000|2022-05-18 16:05:00|3052.3|3022.3|3039.8|3023.8|3052.3|3025.8|3038.8|3018.3|0
1652890200000|2022-05-18 16:10:00|3052.3|3019.8|3041.3|3026.3|3052.3|3026.3|3039.3|3018.8|0
1652890500000|2022-05-18 16:15:00|3052.3|3020.8|3042.8|3027.3|3055.3|3028.3|3041.3|3020.8|0
1652890800000|2022-05-18 16:20:00|3055.3|3022.8|3039.3|3023.3|3055.3|3028.3|3037.3|3018.3|0
1652891100000|2022-05-18 16:25:00|3051.3|3017.8|3052.3|3013.8|3052.3|3024.3|3039.3|3013.8|0
1652891400000|2022-05-18 16:30:00|3058.8||3058.3||3058.8||3058.3||0
1652892900000|2022-05-18 16:55:00|3064.8|3009.3|3076.3|3009.3|3076.3|3009.3|3064.3|3009.3|0
1652893200000|2022-05-18 17:00:00|3086.8|2998.8|3075.8|2999.8|3086.8|2999.8|3075.8|2998.8|0
1652893500000|2022-05-18 17:05:00|3052.3|3036.8|3052.3|3012.8|3052.3|3042.8|3052.3|3012.8|1
1652894400000|2022-05-18 17:20:00|3058.3|3013.3|3051.3|3013.8|3075.8|3013.8|3051.3|3013.3|0
1652895600000|2022-05-18 17:40:00||3011.8||3007.8||3011.8||3007.8|0
1652897700000|2022-05-18 18:15:00||3005.8||3004.8||3005.8||3004.8|0
1652899500000|2022-05-18 18:45:00|3057.8|3003.3|3050.8|3003.3|3057.8|3003.3|3050.8|3003.3|0
1652901000000|2022-05-18 19:10:00|3044.8||3037.8||3044.8||3032.8||0
1652901600000|2022-05-18 19:20:00||3001.3||2997.8||3001.3||2997.8|0
1652902500000|2022-05-18 19:35:00|3037.3|2995.3|3043.3|2998.3|3043.8|2998.3|3037.3|2995.3|0
1652903100000|2022-05-18 19:45:00|3042.8|2995.3|3052.8|2982.8|3052.8|2999.3|3042.3|2982.8|0
1652903400000|2022-05-18 19:50:00|3052.3|2980.3|3051.3|2984.3|3058.8|2984.3|3051.3|2980.3|0
1652940000000|2022-05-19 06:00:00|3041.3|3000.3|3088.8|2965.3|3088.8|3000.3|3039.8|2965.3|0
1652940300000|2022-05-19 06:05:00|3044.8|2966.8|3044.8|2969.8|3044.8|2969.8|3044.8|2966.8|0
1652940600000|2022-05-19 06:10:00||2971.3||2971.3||2972.3||2971.3|0
1652943000000|2022-05-19 06:50:00|3044.3|2971.8|3039.8|2972.8|3044.3|2973.3|3039.3|2971.8|0
1652943300000|2022-05-19 06:55:00|3033.8|2972.3|3027.3|2980.8|3033.8|2996.8|3027.3|2971.8|0
1652943600000|2022-05-19 07:00:00|3021.3|2981.8|3007.3|3002.8|3021.3|3002.8|3001.3|2975.8|0
1652943900000|2022-05-19 07:05:00|3006.8|3003.3|3015.3|3009.8|3015.8|3010.8|3006.8|3003.3|0
1652944200000|2022-05-19 07:10:00|3015.8|3009.3|3007.3|3001.8|3016.3|3010.8|3005.8|2999.3|0
1652944500000|2022-05-19 07:15:00|3006.8|3002.8|3005.3|3000.3|3011.3|3005.8|3003.8|2998.3|0
1652944800000|2022-05-19 07:20:00|3005.8|3000.8|3004.8|2998.8|3008.3|3003.8|3004.8|2998.3|0
1652945100000|2022-05-19 07:25:00|3004.3|2998.3|2995.8|2990.8|3004.3|2998.3|2995.8|2989.3|0
1652945400000|2022-05-19 07:30:00|2996.3|2990.3|2990.3|2985.3|2996.3|2990.8|2988.8|2983.3|0
1652945700000|2022-05-19 07:35:00|2990.8|2985.8|2982.8|2977.8|2991.3|2985.8|2982.8|2977.3|0
1652946000000|2022-05-19 07:40:00|2983.3|2978.3|2989.8|2984.8|2989.8|2985.3|2983.3|2976.8|0
1652946300000|2022-05-19 07:45:00|2990.3|2985.3|2996.8|2992.3|2997.3|2992.3|2990.3|2985.3|0
1652946600000|2022-05-19 07:50:00|2997.3|2991.8|2996.8|2993.3|2999.8|2994.3|2996.8|2991.3|0
1652946900000|2022-05-19 07:55:00|2998.8|2993.8|3009.3|3002.3|3009.8|3002.8|2998.8|2993.8|1
1652947200000|2022-05-19 08:00:00|3008.8|3002.8|3001.3|2995.3|3008.8|3003.3|3001.3|2995.3|0
1652947500000|2022-05-19 08:05:00|3000.8|2994.8|2996.3|2990.8|3000.8|2994.8|2993.3|2987.3|12
1652947800000|2022-05-19 08:10:00|2996.8|2991.3|3006.8|3001.3|3006.8|3001.3|2996.3|2990.8|0
1652948100000|2022-05-19 08:15:00|3006.3|3000.8|3003.8|2998.3|3006.3|3000.8|3003.3|2997.8|0
1652948400000|2022-05-19 08:20:00|3004.3|2998.8|3002.3|2997.3|3004.3|2999.3|3002.3|2996.8|0
1652948700000|2022-05-19 08:25:00|3002.8|2998.3|3001.3|2996.3|3004.8|3000.3|3001.3|2995.8|0
1652949000000|2022-05-19 08:30:00|3001.8|2995.8|2996.3|2990.3|3001.8|2995.8|2996.3|2990.3|0
1652949300000|2022-05-19 08:35:00|2995.8|2990.8|2996.3|2990.8|2996.8|2991.8|2995.3|2990.3|0
1652949600000|2022-05-19 08:40:00|2996.8|2991.3|2996.3|2990.8|2996.8|2991.8|2995.3|2989.8|0
1652949900000|2022-05-19 08:45:00|2996.8|2991.3|2999.3|2993.8|3000.8|2995.8|2996.3|2991.3|0
1652950200000|2022-05-19 08:50:00|2999.8|2994.3|3002.3|2996.8|3002.3|2997.3|2999.8|2994.3|0
1652950500000|2022-05-19 08:55:00|3001.8|2996.3|2993.3|2987.8|3001.8|2996.3|2993.3|2987.8|2
1652950800000|2022-05-19 09:00:00|2992.8|2987.3|2989.3|2983.8|2992.8|2987.3|2989.3|2983.3|9
1652951100000|2022-05-19 09:05:00|2989.8|2984.3|2995.3|2989.8|2995.8|2989.8|2989.8|2984.3|0
1652951400000|2022-05-19 09:10:00|2994.8|2989.3|2990.3|2984.8|2994.8|2989.3|2990.3|2984.3|0
1652951700000|2022-05-19 09:15:00|2989.8|2984.3|2986.3|2981.3|2989.8|2984.8|2986.3|2980.8|0
1652952000000|2022-05-19 09:20:00|2985.8|2980.8|2987.3|2981.8|2987.8|2983.8|2985.3|2979.8|0
1652952300000|2022-05-19 09:25:00|2986.8|2981.3|2987.3|2982.3|2987.8|2982.8|2986.3|2980.8|0
1652952600000|2022-05-19 09:30:00|2986.8|2981.8|2984.3|2979.3|2986.8|2982.3|2984.3|2978.8|0
1652952900000|2022-05-19 09:35:00|2983.3|2979.8|2978.3|2973.8|2983.3|2979.8|2978.3|2972.8|0
1652953200000|2022-05-19 09:40:00|2978.8|2973.3|2977.3|2972.8|2980.8|2975.8|2976.3|2971.8|0
1652953500000|2022-05-19 09:45:00|2977.8|2972.3|2983.3|2978.8|2983.8|2978.8|2977.8|2971.8|0
1652953800000|2022-05-19 09:50:00|2983.8|2979.3|2988.8|2984.8|2988.8|2984.8|2983.8|2979.3|0
1652954100000|2022-05-19 09:55:00|2988.3|2984.3|2982.8|2977.8|2988.3|2984.3|2982.3|2976.8|0
1652954400000|2022-05-19 10:00:00|2982.3|2977.3|2984.3|2979.3|2984.8|2980.8|2982.3|2976.8|2
1652954700000|2022-05-19 10:05:00|2984.8|2979.8|2989.3|2984.8|2989.3|2984.8|2984.8|2978.8|0
1652955000000|2022-05-19 10:10:00|2988.8|2984.3|2988.3|2983.8|2988.8|2984.8|2988.3|2982.8|0
1652955300000|2022-05-19 10:15:00|2987.8|2982.8|2986.8|2982.3|2987.8|2983.3|2986.3|2981.3|0
1652955600000|2022-05-19 10:20:00|2987.3|2982.8|2986.3|2981.8|2987.8|2983.8|2986.3|2981.3|0
1652955900000|2022-05-19 10:25:00|2986.8|2981.3|2987.8|2983.3|2987.8|2983.3|2986.3|2980.8|0
1652956200000|2022-05-19 10:30:00|2987.3|2982.8|2984.8|2980.3|2988.8|2984.3|2984.3|2979.8|0
1652956500000|2022-05-19 10:35:00|2985.3|2980.8|2988.8|2983.8|2989.3|2984.8|2985.3|2980.8|0
1652956800000|2022-05-19 10:40:00|2988.3|2984.3|2990.3|2985.8|2990.3|2985.8|2988.3|2983.3|0
1652957100000|2022-05-19 10:45:00|2990.8|2986.3|2992.8|2988.8|2993.8|2989.3|2990.8|2986.3|0
1652957400000|2022-05-19 10:50:00|2993.3|2988.3|2991.3|2986.3|2993.3|2988.8|2990.3|2985.3|0
1652957700000|2022-05-19 10:55:00|2991.8|2986.8|2993.3|2988.3|2993.3|2988.8|2991.3|2986.3|0
1652958000000|2022-05-19 11:00:00|2996.8|2987.8|2992.3|2987.8|3000.8|2987.8|2992.3|2985.8|0
1652958300000|2022-05-19 11:05:00|2991.8|2987.3|2987.8|2982.8|2991.8|2987.8|2987.3|2982.3|0
1652958600000|2022-05-19 11:10:00|2987.3|2983.3|2987.8|2982.8|2987.8|2983.8|2986.3|2981.8|0
1652958900000|2022-05-19 11:15:00|2987.3|2983.3|2991.8|2986.8|2991.8|2986.8|2987.3|2982.3|0
1652959200000|2022-05-19 11:20:00|2991.3|2986.3|2999.3|2994.3|2999.8|2995.3|2991.3|2986.3|0
1652959500000|2022-05-19 11:25:00|2999.8|2994.8|3004.8|3000.3|3004.8|3000.8|2999.3|2994.3|0
1652959800000|2022-05-19 11:30:00|3005.3|3000.8|3002.8|2997.8|3005.8|3001.3|3002.3|2997.8|0
1652960100000|2022-05-19 11:35:00|3003.3|2998.3|3004.3|2999.8|3004.8|3000.3|3003.3|2998.3|0
1652960400000|2022-05-19 11:40:00|3003.8|2999.3|3009.3|3003.8|3009.8|3004.8|3003.3|2998.8|0
1652960700000|2022-05-19 11:45:00|3008.8|3003.3|3003.3|2997.8|3008.8|3003.8|3003.3|2997.3|1
1652961000000|2022-05-19 11:50:00|3002.3|2997.3|3003.3|2998.8|3003.8|2998.8|3002.3|2996.8|0
1652961300000|2022-05-19 11:55:00|3003.8|2999.3|3004.8|2999.8|3005.8|3001.8|3003.8|2999.3|0
1652961600000|2022-05-19 12:00:00|3005.3|3000.3|3003.8|2999.8|3005.8|3000.8|3003.8|2998.8|0
1652961900000|2022-05-19 12:05:00|3003.3|2999.3|3004.8|2999.8|3004.8|3000.8|3002.8|2997.8|0
1652962200000|2022-05-19 12:10:00|3005.3|3000.3|3002.8|2997.8|3005.8|3001.3|3002.8|2997.8|0
1652962500000|2022-05-19 12:15:00|3002.3|2997.3|3000.8|2996.3|3002.3|2997.3|3000.8|2995.8|0
1652962800000|2022-05-19 12:20:00|3001.3|2996.8|2999.3|2994.3|3002.3|2997.8|2999.3|2994.3|0
1652963100000|2022-05-19 12:25:00|2999.8|2994.8|3003.3|2992.8|3003.3|2995.8|2999.8|2992.8|0
1652963400000|2022-05-19 12:30:00|3003.8|2993.3|2996.8|2992.3|3003.8|2995.8|2996.8|2992.3|0
1652963700000|2022-05-19 12:35:00|2997.3|2992.8|2994.8|2989.8|2997.8|2993.3|2994.8|2989.3|0
1652964000000|2022-05-19 12:40:00|2994.3|2989.3|2997.8|2992.3|2997.8|2992.8|2992.8|2987.8|0
1652964300000|2022-05-19 12:45:00|2998.3|2992.8|2999.8|2995.8|2999.8|2995.8|2997.8|2992.8|0
1652964600000|2022-05-19 12:50:00|2998.8|2995.3|2998.8|2993.8|2999.3|2995.8|2998.8|2993.8|0
1652964900000|2022-05-19 12:55:00|2999.3|2994.3|3000.8|2995.3|3000.8|2995.8|2999.3|2993.8|0
1652965200000|2022-05-19 13:00:00|3000.3|2994.8|2999.8|2994.3|3000.3|2995.8|2998.8|2993.8|0
1652965500000|2022-05-19 13:05:00|2999.3|2994.8|2999.8|2995.3|3001.3|2996.8|2998.8|2993.8|0
1652965800000|2022-05-19 13:10:00|3000.3|2995.8|3003.8|2998.8|3005.3|3000.8|3000.3|2995.3|0
1652966100000|2022-05-19 13:15:00|3003.3|2998.3|3000.8|2996.3|3003.3|2998.3|2999.8|2994.3|0
1652966400000|2022-05-19 13:20:00|3001.3|2995.8|2997.8|2992.8|3001.3|2996.8|2997.8|2992.8|8
1652966700000|2022-05-19 13:25:00|2998.3|2993.3|2997.8|2993.3|2998.8|2994.3|2997.8|2992.8|0
1652967000000|2022-05-19 13:30:00|2998.3|2992.8|3006.8|3001.8|3007.3|3002.8|2998.3|2992.8|0
1652967300000|2022-05-19 13:35:00|3005.8|3002.3|3012.3|3007.3|3014.3|3009.8|3004.8|2999.8|1
1652967600000|2022-05-19 13:40:00|3011.8|3007.8|3000.8|2996.3|3012.3|3007.8|3000.8|2996.3|0
1652967900000|2022-05-19 13:45:00|3001.3|2996.8|2993.3|2988.8|3001.3|2996.8|2989.8|2985.3|0
1652968200000|2022-05-19 13:50:00|2993.8|2989.3|2995.8|2991.3|2997.3|2992.3|2991.3|2986.3|0
1652968500000|2022-05-19 13:55:00|2996.3|2990.8|3004.3|2993.8|3004.3|2997.8|2995.8|2990.8|0
1652968800000|2022-05-19 14:00:00|3003.8|2994.8|3014.3|3009.8|3015.3|3010.8|3000.8|2992.8|0
1652969100000|2022-05-19 14:05:00|3014.8|3009.3|3012.3|3007.8|3017.8|3012.8|3011.3|3006.3|0
1652969400000|2022-05-19 14:10:00|3012.8|3007.3|3014.8|3009.8|3018.3|3013.8|3012.8|3007.3|0
1652969700000|2022-05-19 14:15:00|3015.8|3010.3|3019.3|3014.8|3020.8|3016.8|3011.8|3006.8|11
1652970000000|2022-05-19 14:20:00|3019.8|3014.3|3023.8|3018.8|3024.3|3019.8|3019.8|3014.3|0
1652970300000|2022-05-19 14:25:00|3022.8|3018.3|3018.3|3012.8|3022.8|3018.3|3016.8|3011.8|0
1652970600000|2022-05-19 14:30:00|3017.8|3013.3|3027.8|3023.3|3027.8|3023.8|3015.3|3009.8|0
1652970900000|2022-05-19 14:35:00|3027.3|3022.8|3027.3|3022.8|3030.3|3025.8|3025.8|3020.3|0
1652971200000|2022-05-19 14:40:00|3026.8|3022.3|3026.8|3021.8|3029.3|3024.8|3023.8|3018.3|0
1652971500000|2022-05-19 14:45:00|3027.3|3022.3|3029.3|3024.8|3033.3|3028.8|3027.3|3022.3|0
1652971800000|2022-05-19 14:50:00|3029.8|3025.3|3041.3|3036.3|3041.3|3036.8|3029.8|3024.3|0
1652972100000|2022-05-19 14:55:00|3040.8|3036.8|3040.3|3035.8|3048.8|3036.8|3037.8|3019.3|0
1652972400000|2022-05-19 15:00:00|3039.8|3035.3|3041.3|3036.8|3043.8|3039.3|3039.8|3035.3|0
1652972700000|2022-05-19 15:05:00|3041.8|3036.3|3042.8|3038.3|3042.8|3038.8|3039.3|3033.8|0
1652973000000|2022-05-19 15:10:00|3043.3|3038.8|3040.3|3035.8|3045.8|3041.8|3040.3|3035.8|0
1652973300000|2022-05-19 15:15:00|3039.3|3035.3|3038.3|3033.8|3039.3|3035.8|3037.3|3031.8|0
1652973600000|2022-05-19 15:20:00|3038.8|3034.8|3043.3|3037.8|3043.3|3038.8|3038.8|3034.3|0
1652973900000|2022-05-19 15:25:00|3042.3|3037.3|3044.8|3028.8|3044.8|3037.8|3041.3|3028.8|0
1652974200000|2022-05-19 15:30:00|3045.8|3029.3|3052.8|3034.8|3063.8|3036.8|3045.8|3025.3|0
1652974500000|2022-05-19 15:35:00|3052.3|3035.3|3059.3|3035.3|3071.3|3037.3|3051.3|3032.8|0
1652974800000|2022-05-19 15:40:00|3071.8|3035.8|3077.3|3036.3|3088.8|3036.3|3070.3|3035.8|0
1652975700000|2022-05-19 15:55:00|3076.8|3029.8|3076.8|3036.8|3076.8|3036.8|3076.8|3029.8|0
1652977200000|2022-05-19 16:20:00|3076.3|3002.3|3076.3|3037.3|3076.3|3037.3|3076.3|3002.3|0
1652978100000|2022-05-19 16:35:00||3030.8||3031.3||3031.3||3030.8|0
1652978700000|2022-05-19 16:45:00|3075.8|2993.3|3075.3|3032.8|3082.3|3032.8|3075.3|2993.3|0
1652979000000|2022-05-19 16:50:00||3033.3||3033.8||3033.8||3033.3|0
1652979300000|2022-05-19 16:55:00||2994.8||3032.3||3032.3||2994.8|0
1652979600000|2022-05-19 17:00:00|3081.8|3024.3|3081.8|3014.3|3081.8|3024.3|3081.8|3013.8|0
1652980200000|2022-05-19 17:10:00|3081.3|2994.8|3081.3|3014.8|3081.3|3014.8|3081.3|2994.8|0
1652980500000|2022-05-19 17:15:00|3044.8|2996.3|3088.8|2996.3|3088.8|2996.3|3044.8|2990.3|0
1652980800000|2022-05-19 17:20:00||2999.3||3035.8||3037.3||2999.3|0
1652981100000|2022-05-19 17:25:00||3036.3||3030.8||3037.3||3030.3|0
1652981400000|2022-05-19 17:30:00||3000.3||3031.3||3031.3||3000.3|0
1652982000000|2022-05-19 17:40:00||3024.8||3031.8||3031.8||3024.8|0
1652982600000|2022-05-19 17:50:00||3032.3||3032.3||3032.3||3032.3|0
1652982900000|2022-05-19 17:55:00||3026.3||3032.8||3032.8||3026.3|0
1652983200000|2022-05-19 18:00:00||3026.3||3033.3||3033.3||3026.3|0
1652983500000|2022-05-19 18:05:00||3026.8||3033.8||3033.8||3026.8|0
1652984400000|2022-05-19 18:20:00||3027.3||3034.3||3034.3||3027.3|0
1652985900000|2022-05-19 18:45:00||3027.8||3009.3||3027.8||3003.3|0
1652986800000|2022-05-19 19:00:00||3016.8||3016.8||3016.8||3010.8|0
1652987100000|2022-05-19 19:05:00||3010.8||3017.3||3017.3||3010.8|0
1652987700000|2022-05-19 19:15:00||3010.8||3017.8||3017.8||3010.8|0
1652988000000|2022-05-19 19:20:00||3009.8||3018.3||3018.3||3009.8|0
1652988600000|2022-05-19 19:30:00||3004.8||3018.8||3018.8||3004.8|0
1652988900000|2022-05-19 19:35:00||3002.8||3019.8||3019.8||3002.8|0
1652989500000|2022-05-19 19:45:00||3006.8||3020.3||3020.3||3006.8|0
1652990100000|2022-05-19 19:55:00||3001.3||3021.8||3021.8||3001.3|0
1653026400000|2022-05-20 06:00:00|3089.3|3046.8|3089.3|3019.8|3089.3|3046.8|3088.8|3017.8|0
1653026700000|2022-05-20 06:05:00||2497.8||2522.8||2522.8||2497.8|0
1653027000000|2022-05-20 06:10:00||3042.8||3042.8||3042.8||3042.8|0
1653027600000|2022-05-20 06:20:00|3090.8||3090.8||3090.8||3090.8||0
1653030000000|2022-05-20 07:00:00|3082.8|3043.3|3060.3|3052.8|3082.8|3056.3|3060.3|3043.3|0
1653030300000|2022-05-20 07:05:00|3060.8|3052.3|3056.3|3050.3|3064.3|3058.8|3056.3|3048.8|0
1653030600000|2022-05-20 07:10:00|3056.8|3051.3|3067.8|3062.3|3068.3|3062.3|3056.3|3050.8|0
1653030900000|2022-05-20 07:15:00|3068.3|3062.8|3070.3|3063.8|3073.8|3068.3|3068.3|3062.8|0
1653031200000|2022-05-20 07:20:00|3069.8|3063.3|3067.3|3061.3|3071.3|3066.3|3067.3|3060.8|0
1653031500000|2022-05-20 07:25:00|3066.8|3060.8|3069.8|3064.8|3069.8|3064.8|3066.3|3059.8|0
1653031800000|2022-05-20 07:30:00|3069.3|3065.3|3077.3|3072.3|3077.3|3072.3|3069.3|3064.3|0
1653032100000|2022-05-20 07:35:00|3077.8|3072.8|3084.8|3078.3|3087.3|3082.3|3077.3|3072.8|0
1653032400000|2022-05-20 07:40:00|3084.3|3077.8|3086.8|3082.3|3086.8|3082.3|3083.8|3076.8|0
1653032700000|2022-05-20 07:45:00|3087.3|3081.8|3088.8|3084.3|3089.3|3084.3|3087.3|3081.3|0
1653033000000|2022-05-20 07:50:00|3089.3|3083.8|3087.8|3081.3|3089.3|3084.8|3087.8|3080.8|0
1653033300000|2022-05-20 07:55:00||3081.8||3081.8||3082.8||3081.3|0
1653033600000|2022-05-20 08:00:00|3088.3|3082.3|3088.3|3081.3|3088.8|3083.8|3086.8|3080.8|0
1653033900000|2022-05-20 08:05:00|3088.8|3081.8|3093.8|3088.8|3093.8|3088.8|3088.8|3081.8|1
1653034200000|2022-05-20 08:10:00|3093.3|3089.3|3091.3|3085.8|3093.3|3089.3|3091.3|3085.8|0
1653034500000|2022-05-20 08:15:00|3091.8|3086.3|3091.3|3085.8|3091.8|3086.8|3091.3|3085.3|0
1653034800000|2022-05-20 08:20:00|3091.8|3086.3|3090.3|3083.8|3091.8|3086.8|3090.3|3083.8|1
1653035100000|2022-05-20 08:25:00|3090.8|3084.3|3092.8|3088.3|3092.8|3088.3|3090.8|3084.3|0
1653035400000|2022-05-20 08:30:00|3093.3|3088.8|3095.3|3089.3|3095.8|3089.8|3093.3|3087.8|0
1653035700000|2022-05-20 08:35:00|3094.8|3088.8|3095.3|3090.3|3095.3|3090.8|3094.3|3087.3|0
1653036000000|2022-05-20 08:40:00|3095.8|3090.8|3097.8|3092.8|3097.8|3093.8|3095.8|3090.3|0
1653036300000|2022-05-20 08:45:00|3098.3|3093.3|3096.8|3090.3|3106.8|3094.8|3096.8|3085.8|0
1653036600000|2022-05-20 08:50:00|3096.3|3090.8|3095.8|3089.8|3096.3|3091.3|3095.8|3089.3|0
1653036900000|2022-05-20 08:55:00|3095.3|3090.3|3095.3|3090.3|3095.3|3090.8|3094.8|3088.8|0
1653037200000|2022-05-20 09:00:00|3095.8|3090.8|3097.8|3092.3|3097.8|3092.8|3095.8|3090.8|0
1653037500000|2022-05-20 09:05:00|3098.3|3091.8|3098.8|3092.3|3098.8|3092.8|3098.3|3091.8|0
1653037800000|2022-05-20 09:10:00|3099.3||3100.8||3100.8||3098.8||0
1653038100000|2022-05-20 09:15:00|3101.3|3092.8|3104.8|3098.8|3104.8|3100.8|3101.3|3092.8|0
1653038400000|2022-05-20 09:20:00|3104.3|3098.3|3102.8|3096.8|3104.3|3098.3|3102.8|3096.3|0
1653038700000|2022-05-20 09:25:00|3103.3|3097.3|3103.8|3096.8|3103.8|3097.3|3103.3|3096.8|0
1653039000000|2022-05-20 09:30:00|3103.3|3097.3|3102.8|3096.8|3103.3|3098.3|3102.8|3096.8|0
1653039300000|2022-05-20 09:35:00|3101.8|3096.3|3100.8|3095.3|3101.8|3096.8|3100.8|3094.3|0
1653039600000|2022-05-20 09:40:00|3100.3|3095.8|3099.8|3093.3|3100.3|3095.8|3099.8|3093.3|0
1653039900000|2022-05-20 09:45:00|3099.3|3093.8|3098.8|3093.8|3099.3|3094.3|3098.8|3093.3|0
1653040200000|2022-05-20 09:50:00|3099.3|3094.3|3101.3|3096.8|3101.3|3096.8|3099.3|3094.3|0
1653040500000|2022-05-20 09:55:00|3100.8|3096.3|3101.8|3096.8|3101.8|3097.3|3100.8|3095.8|0
1653040800000|2022-05-20 10:00:00|3101.3|3097.3|3099.8|3094.3|3101.3|3097.8|3099.8|3094.3|0
1653041100000|2022-05-20 10:05:00|3100.3|3094.8|3102.3|3097.8|3102.3|3097.8|3099.8|3094.8|0
1653041400000|2022-05-20 10:10:00|3102.8|3098.3|3103.8|3098.8|3103.8|3099.8|3102.8|3097.8|0
1653041700000|2022-05-20 10:15:00|3103.3|3098.3|3099.8|3093.8|3103.3|3098.8|3099.8|3093.8|0
1653042000000|2022-05-20 10:20:00||3094.8||3094.8||3095.8||3094.3|0
1653042300000|2022-05-20 10:25:00|3100.3|3095.8|3100.8|3095.8|3100.8|3096.8|3100.3|3094.8|0
1653042600000|2022-05-20 10:30:00|3099.8|3096.8|3099.8|3093.8|3099.8|3096.8|3099.8|3093.8|0
1653042900000|2022-05-20 10:35:00|3099.3|3093.3|3097.8|3093.8|3099.3|3093.8|3097.8|3091.8|0
1653043200000|2022-05-20 10:40:00|3098.3|3094.3|3098.8|3093.8|3099.3|3094.8|3098.3|3093.3|0
1653043500000|2022-05-20 10:45:00|3099.3|3093.3|3098.8|3093.8|3099.3|3094.8|3098.8|3092.8|0
1653043800000|2022-05-20 10:50:00|3098.3|3093.3|3094.8|3089.8|3098.3|3093.3|3094.8|3089.3|0
1653044100000|2022-05-20 10:55:00|3095.3|3090.8|3101.8|3091.8|3102.8|3092.3|3095.3|3086.8|0
1653044400000|2022-05-20 11:00:00|3102.8|3090.8|3118.3|3070.8|3118.3|3092.3|3098.3|3070.8|0
1653044700000|2022-05-20 11:05:00|3117.8|3071.3|3094.8|3090.8|3118.3|3090.8|3094.8|3070.8|0
1653045000000|2022-05-20 11:10:00|3095.3|3090.3|3094.8|3089.8|3095.3|3090.3|3094.8|3088.8|0
1653045300000|2022-05-20 11:15:00||3088.8||3089.8||3090.8||3088.8|0
1653045600000|2022-05-20 11:20:00|3095.3|3090.3|3095.8|3090.8|3095.8|3091.8|3095.3|3089.8|0
1653045900000|2022-05-20 11:25:00|3095.3|3089.8|3094.8|3089.8|3095.3|3089.8|3094.8|3088.8|0
1653046200000|2022-05-20 11:30:00||3089.3||3089.8||3089.8||3088.8|0
1653046500000|2022-05-20 11:35:00||3088.8||3089.8||3089.8||3088.8|0
1653046800000|2022-05-20 11:40:00|3095.3|3090.3|3095.8|3090.8|3096.3|3091.8|3095.3|3089.8|0
1653047100000|2022-05-20 11:45:00|3096.3|3089.8|3097.8|3093.8|3098.3|3093.8|3096.3|3089.8|0
1653047400000|2022-05-20 11:50:00|3098.3|3092.8|3099.3|3094.8|3099.3|3095.3|3097.8|3092.8|0
1653047700000|2022-05-20 11:55:00|3099.8|3095.8|3098.8|3092.3|3100.3|3096.3|3098.8|3092.3|0
1653048000000|2022-05-20 12:00:00|3098.3|3091.8|3099.8|3094.8|3099.8|3096.3|3097.8|3091.8|5
1653048300000|2022-05-20 12:05:00|3100.3|3095.3|3099.8|3094.8|3100.3|3095.8|3099.8|3094.3|0
1653048600000|2022-05-20 12:10:00|3099.3|3094.3|3098.8|3093.3|3099.3|3094.8|3098.8|3093.3|0
1653048900000|2022-05-20 12:15:00||3093.8||3093.8||3093.8||3093.3|0
1653049200000|2022-05-20 12:20:00|3099.3|3093.3|3099.8|3094.8|3099.8|3094.8|3099.3|3092.8|0
1653049500000|2022-05-20 12:25:00|3099.3|3094.3|3098.8|3093.8|3099.3|3094.8|3098.8|3092.8|0
1653049800000|2022-05-20 12:30:00|3098.3|3093.3|3097.8|3093.8|3098.3|3093.8|3097.8|3091.8|0
1653050100000|2022-05-20 12:35:00|3098.3|3093.3|3097.8|3092.8|3099.8|3095.8|3097.8|3091.8|0
1653050400000|2022-05-20 12:40:00|3097.3|3092.3|3096.8|3090.8|3097.3|3092.3|3096.8|3090.8|0
1653050700000|2022-05-20 12:45:00|3096.3|3091.8|3093.8|3088.8|3096.3|3091.8|3093.8|3087.8|0
1653051000000|2022-05-20 12:50:00|3094.3|3087.8|3093.8|3088.8|3094.3|3089.8|3093.8|3087.8|0
1653051300000|2022-05-20 12:55:00|3092.8|3087.8|3096.3|3091.8|3096.3|3092.3|3092.8|3086.8|0
1653051600000|2022-05-20 13:00:00|3096.8|3092.8|3096.8|3090.8|3097.3|3092.8|3096.8|3090.8|0
1653051900000|2022-05-20 13:05:00|3096.3|3090.3|3094.3|3089.8|3096.3|3090.8|3093.8|3088.8|0
1653052200000|2022-05-20 13:10:00|3093.8|3090.8|3097.8|3093.8|3098.3|3093.8|3093.8|3089.8|1
1653052500000|2022-05-20 13:15:00|3098.3|3093.3|3098.8|3093.8|3098.8|3094.8|3097.8|3092.8|0
1653052800000|2022-05-20 13:20:00|3099.3|3094.8|3099.3|3094.8|3099.8|3095.8|3099.3|3093.8|3
1653053100000|2022-05-20 13:25:00|3099.8|3095.3|3099.8|3094.8|3100.3|3096.8|3099.8|3094.8|0
1653053400000|2022-05-20 13:30:00|3099.3|3093.8|3093.8|3088.8|3099.3|3093.8|3093.8|3087.8|1
1653053700000|2022-05-20 13:35:00|3092.8|3088.3|3091.8|3086.8|3092.8|3088.8|3089.8|3083.8|0
1653054000000|2022-05-20 13:40:00|3092.3|3086.3|3094.3|3089.8|3095.8|3091.8|3092.3|3085.8|0
1653054300000|2022-05-20 13:45:00|3094.8|3090.8|3089.8|3084.8|3094.8|3090.8|3089.8|3083.8|0
1653054600000|2022-05-20 13:50:00|3090.3|3085.8|3094.8|3090.8|3095.3|3090.8|3089.8|3084.8|0
1653054900000|2022-05-20 13:55:00|3094.3|3090.3|3095.8|3090.3|3095.8|3091.8|3092.8|3086.8|0
1653055200000|2022-05-20 14:00:00|3095.3|3089.8|3099.8|3088.8|3100.8|3090.8|3092.8|3086.8|0
1653055500000|2022-05-20 14:05:00|3099.3|3089.3|3086.8|3081.8|3100.8|3089.8|3086.8|3080.8|0
1653055800000|2022-05-20 14:10:00|3087.3|3081.3|3088.8|3084.3|3088.8|3084.8|3087.3|3080.8|0
1653056100000|2022-05-20 14:15:00|3089.3|3084.8|3090.8|3085.8|3091.3|3086.8|3088.8|3084.3|0
1653056400000|2022-05-20 14:20:00|3091.3|3086.8|3088.8|3084.8|3091.3|3086.8|3087.8|3081.8|0
1653056700000|2022-05-20 14:25:00|3088.3|3084.3|3090.8|3086.8|3090.8|3086.8|3087.8|3081.8|0
1653057000000|2022-05-20 14:30:00|3091.3|3084.8|3090.8|3084.8|3092.3|3088.3|3090.8|3084.8|1
1653057300000|2022-05-20 14:35:00|3089.8|3084.3|3086.8|3081.8|3089.8|3085.8|3086.8|3080.8|0
1653057600000|2022-05-20 14:40:00|3087.3|3082.3|3088.8|3082.8|3089.3|3085.3|3087.3|3080.8|0
1653057900000|2022-05-20 14:45:00|3088.3|3082.3|3083.8|3077.8|3088.3|3083.8|3083.8|3077.8|0
1653058200000|2022-05-20 14:50:00|3083.3|3077.3|3077.3|3072.8|3083.3|3077.3|3076.8|3071.8|0
1653058500000|2022-05-20 14:55:00|3077.8|3073.8|3068.8|3063.3|3077.8|3073.8|3068.8|3062.8|0
1653058800000|2022-05-20 15:00:00|3069.3|3063.8|3071.8|3065.8|3071.8|3066.8|3069.3|3062.8|0
1653059100000|2022-05-20 15:05:00|3071.3|3066.3|3067.8|3063.8|3071.3|3066.3|3067.3|3061.8|0
1653059400000|2022-05-20 15:10:00|3067.3|3064.8|3067.8|3062.8|3067.8|3064.8|3066.3|3061.3|0
1653059700000|2022-05-20 15:15:00|3067.3|3062.3|3063.3|3057.8|3067.3|3062.8|3063.3|3056.8|0
1653060000000|2022-05-20 15:20:00|3060.8|3057.3|3063.8|3059.3|3063.8|3059.3|3060.8|3057.3|10
1653060300000|2022-05-20 15:25:00|3064.3|3058.8|3075.8|3060.8|3076.8|3065.8|3064.3|3058.8|5
1653060600000|2022-05-20 15:30:00|3076.8|3059.8|3077.3|3063.8|3085.3|3073.8|3075.8|3058.8|1
1653060900000|2022-05-20 15:35:00|3083.8|3062.8|3071.8|3053.3|3083.8|3062.8|3068.8|3051.3|0
1653061200000|2022-05-20 15:40:00|3071.3|3052.3|3069.3|3053.3|3076.3|3058.3|3068.3|3052.3|0
1653061500000|2022-05-20 15:45:00|3069.8|3052.8|3072.8|3056.8|3074.3|3057.3|3069.3|3052.3|0
1653061800000|2022-05-20 15:50:00|3072.3|3055.3|3072.3|3055.8|3075.8|3059.8|3071.3|3054.8|0
1653062100000|2022-05-20 15:55:00|3071.8|3055.3|3071.8|3053.8|3074.3|3057.8|3070.8|3053.3|0
1653062400000|2022-05-20 16:00:00||3053.3||3053.3||3054.8||3050.3|0
1653062700000|2022-05-20 16:05:00||3052.3||3046.8||3055.3||3044.8|0
1653063000000|2022-05-20 16:10:00|3077.8|3044.8|3076.8|3045.3|3083.8|3045.3|3076.8|3044.8|0
1653064500000|2022-05-20 16:35:00||3043.3||3043.3||3043.3||3043.3|0
1653066000000|2022-05-20 17:00:00|3072.8||3071.3||3072.8||3071.3||0
1653066300000|2022-05-20 17:05:00|3070.8||3056.3||3070.8||3056.3||0
1653067200000|2022-05-20 17:20:00||3042.8||3042.8||3043.3||3042.8|0
1653067800000|2022-05-20 17:30:00|3056.8|3043.3|3056.8|3043.3|3056.8|3043.3|3056.8|3043.3|0
1653068400000|2022-05-20 17:40:00|3077.3|3048.8|3082.8|3048.8|3102.3|3048.8|3077.3|3048.8|1
1653068700000|2022-05-20 17:45:00|3105.8|3043.3|3105.8|3043.3|3105.8|3050.3|3105.8|3043.3|0
1653069000000|2022-05-20 17:50:00|3102.3||3102.3||3102.3||3102.3||0
1653069900000|2022-05-20 18:05:00||3043.8||3044.3||3044.3||3043.8|0
1653070200000|2022-05-20 18:10:00||3044.8||3045.8||3047.3||3043.3|0
1653070500000|2022-05-20 18:15:00||3042.8||3043.3||3043.3||3042.8|0
1653070800000|2022-05-20 18:20:00||3043.8||3043.3||3044.3||3042.8|0
1653071100000|2022-05-20 18:25:00|3101.8|3043.8|3101.8|3043.3|3101.8|3044.3|3101.8|3042.8|0
1653071400000|2022-05-20 18:30:00||3043.8||3042.8||3043.8||3042.8|0
1653071700000|2022-05-20 18:35:00||3043.3||3043.3||3043.8||3043.3|0
1653072000000|2022-05-20 18:40:00||3042.8||3043.3||3043.8||3042.8|0
1653072900000|2022-05-20 18:55:00|3108.3||3101.3||3108.3||3101.3||0
1653073200000|2022-05-20 19:00:00|3107.8||3100.8||3107.8||3100.8||0
1653075300000|2022-05-20 19:35:00|3107.3||3100.3||3107.3||3100.3||0
1653075900000|2022-05-20 19:45:00|3106.8||3119.3||3119.3||3099.8||0
1653076200000|2022-05-20 19:50:00|3128.8||3118.3||3128.8||3118.3||0
1653076500000|2022-05-20 19:55:00|3124.8||3117.8||3124.8||3117.8||0
1653285600000|2022-05-23 06:00:00|3136.3|3086.8|3157.8|3062.8|3157.8|3086.8|3134.8|3061.3|0
1653285900000|2022-05-23 06:05:00|3375.3|2732.3|3375.3|2732.3|3375.3|2732.3|3375.3|2732.3|0
1653286200000|2022-05-23 06:10:00|3354.8|2733.8|3353.3|2733.8|3354.8|2733.8|3353.3|2733.8|0
1653286500000|2022-05-23 06:15:00|3352.8||3351.8||3352.8||3351.8||0
1653288000000|2022-05-23 06:40:00||3002.8||2733.8||3002.8||2733.8|0
1653288900000|2022-05-23 06:55:00|3122.8|3083.8|3124.3|3083.8|3124.3|3083.8|3122.8|3083.8|0
1653289200000|2022-05-23 07:00:00|3132.3|3093.3|3124.3|3103.3|3134.3|3106.8|3124.3|3087.8|7
1653289500000|2022-05-23 07:05:00|3126.3|3103.8|3121.3|3116.3|3134.8|3116.3|3121.3|3103.8|0
1653289800000|2022-05-23 07:10:00|3121.8|3116.8|3122.8|3117.8|3123.3|3118.3|3117.3|3109.8|0
1653290100000|2022-05-23 07:15:00|3122.3|3117.3|3118.8|3113.3|3122.3|3117.3|3117.8|3111.8|0
1653290400000|2022-05-23 07:20:00|3118.3|3112.8|3114.8|3108.8|3118.3|3113.3|3112.8|3107.3|0
1653290700000|2022-05-23 07:25:00|3115.3|3109.8|3118.3|3113.3|3119.3|3114.3|3115.3|3109.8|0
1653291000000|2022-05-23 07:30:00|3117.8|3112.8|3118.8|3113.3|3121.8|3116.8|3117.8|3112.3|0
1653291300000|2022-05-23 07:35:00|3115.8|3112.8|3111.8|3106.8|3118.3|3114.3|3111.8|3105.8|1
1653291600000|2022-05-23 07:40:00|3111.3|3106.3|3106.8|3102.3|3111.3|3106.8|3106.8|3100.3|0
1653291900000|2022-05-23 07:45:00|3107.3|3102.8|3110.8|3105.8|3110.8|3105.8|3107.3|3102.3|0
1653292200000|2022-05-23 07:50:00|3111.3|3106.3|3108.3|3103.3|3111.8|3106.8|3107.8|3101.3|0
1653292500000|2022-05-23 07:55:00|3108.8|3103.8|3109.8|3105.3|3110.3|3105.8|3108.8|3102.8|0
1653292800000|2022-05-23 08:00:00|3110.3|3105.8|3104.8|3098.3|3113.8|3108.8|3104.8|3098.3|0
1653293100000|2022-05-23 08:05:00|3103.8|3098.8|3100.8|3094.8|3103.8|3098.8|3100.8|3093.8|0
1653293400000|2022-05-23 08:10:00|3099.8|3094.3|3093.8|3088.3|3099.8|3094.8|3093.8|3087.8|0
1653293700000|2022-05-23 08:15:00|3093.3|3087.8|3090.8|3085.8|3094.3|3089.8|3090.8|3085.3|1
1653294000000|2022-05-23 08:20:00|3090.3|3085.3|3087.8|3082.8|3090.3|3085.3|3087.8|3082.3|0
1653294300000|2022-05-23 08:25:00|3088.3|3083.3|3093.8|3088.8|3093.8|3088.8|3088.3|3082.8|5
1653294600000|2022-05-23 08:30:00|3093.3|3088.3|3089.8|3084.3|3093.3|3089.3|3089.8|3084.3|0
1653294900000|2022-05-23 08:35:00|3089.3|3083.8|3089.8|3084.3|3090.3|3085.3|3086.3|3081.8|1
1653295200000|2022-05-23 08:40:00|3090.3|3084.8|3087.3|3082.3|3090.8|3086.3|3086.8|3080.8|0
1653295500000|2022-05-23 08:45:00|3087.8|3082.8|3089.8|3084.3|3089.8|3084.3|3087.8|3082.8|0
1653295800000|2022-05-23 08:50:00|3089.3|3083.8|3087.8|3082.8|3089.8|3084.3|3087.8|3082.3|0
1653296100000|2022-05-23 08:55:00|3088.3|3083.3|3087.8|3081.3|3088.3|3083.3|3087.8|3081.3|0
1653296400000|2022-05-23 09:00:00|3086.3|3080.8|3084.3|3076.8|3086.3|3080.8|3084.3|3076.3|0
1653296700000|2022-05-23 09:05:00|3083.8|3077.8|3082.3|3076.3|3083.8|3078.3|3082.3|3076.3|0
1653297000000|2022-05-23 09:10:00|3082.8|3076.8|3082.3|3076.8|3083.3|3077.8|3082.3|3076.3|0
1653297300000|2022-05-23 09:15:00|3081.8|3076.3|3084.3|3079.3|3084.3|3079.3|3078.3|3072.8|0
1653297600000|2022-05-23 09:20:00|3084.8|3079.8|3089.3|3084.3|3089.3|3084.3|3084.8|3079.8|0
1653297900000|2022-05-23 09:25:00|3089.8|3084.8|3091.8|3086.8|3091.8|3086.8|3089.8|3084.3|0
1653298200000|2022-05-23 09:30:00|3092.3|3087.3|3093.8|3088.3|3094.3|3089.3|3091.8|3086.3|0
1653298500000|2022-05-23 09:35:00|3094.3|3087.8|3094.3|3089.3|3097.3|3092.3|3093.8|3087.8|0
1653298800000|2022-05-23 09:40:00|3093.8|3088.8|3094.3|3089.3|3095.3|3090.3|3093.8|3088.3|0
1653299100000|2022-05-23 09:45:00|3094.8|3088.8|3091.8|3086.8|3094.8|3089.3|3091.8|3086.8|0
1653299400000|2022-05-23 09:50:00|3091.3|3087.3|3091.8|3087.3|3092.8|3087.3|3091.3|3086.8|0
1653299700000|2022-05-23 09:55:00|3091.3|3086.8|3088.8|3082.3|3091.3|3086.8|3086.3|3081.3|0
1653300000000|2022-05-23 10:00:00|3089.3|3082.8|3088.8|3083.3|3089.8|3084.3|3087.3|3082.8|0
1653300300000|2022-05-23 10:05:00|3089.3|3084.3|3091.8|3086.3|3091.8|3086.3|3088.3|3084.3|0
1653300600000|2022-05-23 10:10:00|3091.3|3084.8|3096.8|3090.8|3097.3|3090.8|3091.3|3079.8|0
1653300900000|2022-05-23 10:15:00|3097.3|3090.3|3094.3|3089.3|3097.3|3090.8|3093.8|3089.3|0
1653301200000|2022-05-23 10:20:00|3093.8|3088.8|3093.3|3087.3|3094.3|3088.8|3091.3|3086.8|0
1653301500000|2022-05-23 10:25:00|3092.8||3094.3||3094.3||3092.8||0
1653301800000|2022-05-23 10:30:00|3095.3|3087.8|3098.8|3091.3|3098.8|3091.3|3094.8|3087.8|0
1653302100000|2022-05-23 10:35:00|3098.3|3091.8|3099.8|3092.3|3099.8|3092.3|3097.3|3091.8|0
1653302400000|2022-05-23 10:40:00|3099.3|3092.8|3099.8|3093.3|3100.8|3093.3|3098.8|3092.8|0
1653302700000|2022-05-23 10:45:00|3100.3|3094.3|3098.8|3094.3|3100.8|3094.3|3098.3|3093.8|0
1653303000000|2022-05-23 10:50:00|3099.3|3093.8|3097.3|3092.3|3099.3|3093.8|3096.3|3091.8|1
1653303300000|2022-05-23 10:55:00|3097.8|3093.3|3101.8|3094.3|3101.8|3094.3|3097.8|3093.3|0
1653303600000|2022-05-23 11:00:00|3102.3|3094.8|3100.3|3093.8|3109.8|3095.3|3099.8|3085.8|0
1653303900000|2022-05-23 11:05:00|3099.8|3093.3|3096.8|3090.8|3099.8|3093.3|3096.3|3090.3|0
1653304200000|2022-05-23 11:10:00|3096.3|3091.8|3097.3|3091.8|3098.8|3091.8|3095.8|3091.8|0
1653304500000|2022-05-23 11:15:00|3096.8|3091.3|3095.8|3090.8|3096.8|3091.3|3095.3|3090.8|0
1653304800000|2022-05-23 11:20:00|3096.8|3090.3|3094.3|3089.8|3097.3|3090.8|3094.3|3089.3|0
1653305100000|2022-05-23 11:25:00|3094.8||3096.3||3096.8||3094.3||0
1653305400000|2022-05-23 11:30:00|3095.8||3096.3||3096.8||3095.3||0
1653305700000|2022-05-23 11:35:00|3095.8|3089.3|3094.3|3089.8|3095.8|3089.8|3093.3|3089.3|0
1653306000000|2022-05-23 11:40:00|3094.8|3089.3|3097.3|3089.8|3097.3|3089.8|3094.8|3089.3|0
1653306300000|2022-05-23 11:45:00|3096.8|3089.3|3094.3|3089.8|3096.8|3089.8|3093.3|3089.3|0
1653306600000|2022-05-23 11:50:00|3095.3||3094.8||3096.8||3094.3||0
1653306900000|2022-05-23 11:55:00|3095.3||3097.3||3097.3||3095.3||0
1653307200000|2022-05-23 12:00:00|3096.8|3090.3|3099.3|3091.8|3099.3|3091.8|3096.8|3090.3|0
1653307500000|2022-05-23 12:05:00|3098.8|3092.3|3097.8|3092.8|3099.3|3092.8|3097.3|3092.3|0
1653307800000|2022-05-23 12:10:00|3097.3|3092.3|3099.3|3092.8|3099.3|3092.8|3096.8|3091.8|0
1653308100000|2022-05-23 12:15:00|3098.8|3093.3|3101.3|3093.8|3101.3|3093.8|3098.3|3093.3|0
1653308400000|2022-05-23 12:20:00|3100.8||3100.8||3101.3||3099.3||0
1653308700000|2022-05-23 12:25:00|3099.8|3093.3|3095.3|3090.8|3099.8|3093.3|3094.8|3090.8|0
1653309000000|2022-05-23 12:30:00|3095.8|3090.3|3093.8|3087.8|3095.8|3090.3|3093.3|3087.3|0
1653309300000|2022-05-23 12:35:00|3094.3|3088.3|3096.3|3088.8|3096.3|3088.8|3094.3|3088.3|0
1653309600000|2022-05-23 12:40:00|3095.8||3094.8||3095.8||3094.3||0
1653309900000|2022-05-23 12:45:00|3093.8|3088.3|3092.3|3087.8|3093.8|3088.8|3092.3|3087.8|0
1653310200000|2022-05-23 12:50:00|3092.8|3087.3|3090.3|3085.3|3093.3|3087.8|3090.3|3085.3|0
1653310500000|2022-05-23 12:55:00|3089.8|3085.8|3090.8|3085.8|3090.8|3085.8|3089.3|3085.3|0
1653310800000|2022-05-23 13:00:00|3091.8|3086.3|3095.3|3087.8|3095.3|3087.8|3090.3|3086.3|0
1653311100000|2022-05-23 13:05:00|3094.8||3093.8||3095.8||3092.8||0
1653311400000|2022-05-23 13:10:00|3094.3|3088.3|3096.8|3089.8|3096.8|3089.8|3094.3|3088.3|0
1653311700000|2022-05-23 13:15:00|3096.3||3096.3||3096.8||3095.3||0
1653312000000|2022-05-23 13:20:00|3095.8||3095.3||3096.3||3094.3||0
1653312300000|2022-05-23 13:25:00|3094.8|3089.3|3093.3|3088.8|3095.3|3089.8|3093.3|3088.8|0
1653312600000|2022-05-23 13:30:00|3092.8|3088.3|3089.3|3082.8|3093.3|3088.8|3087.3|3082.3|0
1653312900000|2022-05-23 13:35:00|3089.8|3082.3|3080.4|3075.4|3090.3|3082.8|3079.9|3075.4|0
1653313200000|2022-05-23 13:40:00|3080.9|3074.9|3092.9|3085.9|3092.9|3085.9|3077.9|3073.9|0
1653313500000|2022-05-23 13:45:00|3092.4|3086.9|3098.4|3091.9|3099.4|3091.9|3091.9|3086.9|0
1653313800000|2022-05-23 13:50:00|3098.9|3092.4|3088.9|3084.4|3099.4|3094.9|3088.9|3084.4|3
1653314100000|2022-05-23 13:55:00|3089.4|3084.9|3082.9|3078.4|3089.9|3084.9|3082.9|3078.4|0
1653314400000|2022-05-23 14:00:00|3083.9|3078.9|3079.9|3073.4|3083.9|3078.9|3077.4|3072.9|0
1653314700000|2022-05-23 14:05:00|3080.4|3073.9|3084.4|3077.4|3085.9|3078.4|3079.9|3073.9|0
1653315000000|2022-05-23 14:10:00|3083.9|3077.9|3088.4|3081.9|3089.9|3081.9|3083.9|3077.9|0
1653315300000|2022-05-23 14:15:00|3088.9|3082.4|3088.4|3082.9|3090.4|3082.9|3084.9|3080.9|2
1653315600000|2022-05-23 14:20:00|3087.9|3082.4|3085.9|3080.4|3087.9|3082.4|3083.9|3079.9|0
1653315900000|2022-05-23 14:25:00|3085.4|3079.9|3082.9|3074.9|3085.4|3079.9|3075.9|3071.4|0
1653316200000|2022-05-23 14:30:00|3083.4|3075.4|3087.9|3080.9|3087.9|3080.9|3080.9|3075.4|0
1653316500000|2022-05-23 14:35:00|3087.4|3080.4|3082.9|3078.9|3088.4|3080.4|3082.9|3078.4|0
1653316800000|2022-05-23 14:40:00|3083.9|3078.4|3082.4|3076.9|3086.4|3078.9|3080.9|3076.4|0
1653317100000|2022-05-23 14:45:00|3081.9|3076.4|3083.4|3078.9|3086.4|3078.9|3078.9|3074.9|0
1653317400000|2022-05-23 14:50:00|3082.4|3078.4|3078.4|3072.9|3082.9|3078.4|3076.4|3071.9|0
1653317700000|2022-05-23 14:55:00|3078.9|3073.4|3080.4|3073.9|3080.9|3073.9|3076.9|3073.4|0
1653318000000|2022-05-23 15:00:00|3079.9|3074.4|3086.4|3079.9|3087.4|3079.9|3079.4|3074.4|0
1653318300000|2022-05-23 15:05:00|3086.9|3080.4|3088.4|3081.9|3088.9|3081.9|3086.4|3080.4|0
1653318600000|2022-05-23 15:10:00|3087.9|3081.4|3087.4|3081.9|3087.9|3081.9|3085.9|3081.4|0
1653318900000|2022-05-23 15:15:00|3086.9||3086.9||3089.4||3085.9||0
1653319200000|2022-05-23 15:20:00|3086.4|3081.4|3087.9|3081.9|3087.9|3084.4|3084.9|3080.9|27
1653319500000|2022-05-23 15:25:00|3087.4|3081.4|3091.4|3078.4|3091.4|3081.4|3087.4|3077.4|0
1653319800000|2022-05-23 15:30:00|3093.4|3075.4|3099.9|3082.9|3104.4|3082.9|3093.4|3074.9|0
1653320100000|2022-05-23 15:35:00|3099.4|3083.4|3103.9|3087.9|3110.9|3087.9|3098.9|3082.9|0
1653320400000|2022-05-23 15:40:00|3110.9|3083.9|3102.9|3083.4|3112.4|3083.9|3102.9|3082.4|0
1653320700000|2022-05-23 15:45:00|3110.9|3082.4|3099.4|3078.9|3111.9|3082.4|3098.4|3078.9|0
1653321000000|2022-05-23 15:50:00|3107.4|3079.9|3101.4|3080.4|3109.4|3080.4|3098.4|3079.9|0
1653321300000|2022-05-23 15:55:00|3109.4||3101.4||3109.4||3101.4||0
1653321600000|2022-05-23 16:00:00|3109.4||3100.9||3109.4||3099.4||0
1653321900000|2022-05-23 16:05:00|3109.4||3104.4||3112.4||3100.9||0
1653322200000|2022-05-23 16:10:00|3112.4||3102.9||3112.4||3101.9||0
1653322500000|2022-05-23 16:15:00|3111.9||3101.4||3112.4||3101.4||0
1653322800000|2022-05-23 16:20:00|3109.4||3102.9||3110.9||3100.9||0
1653323100000|2022-05-23 16:25:00|3110.9||3109.4||3110.9||3099.4||0
1653323400000|2022-05-23 16:30:00||3073.9||3074.4||3074.4||3073.9|0
1653325800000|2022-05-23 17:10:00|3108.9|3055.9|3108.9|3068.4|3108.9|3068.4|3108.9|3055.9|0
1653326700000|2022-05-23 17:25:00|3114.9|3068.9|3108.4|3068.9|3114.9|3068.9|3108.4|3068.9|0
1653327900000|2022-05-23 17:45:00|3114.9|3069.4|3113.9|3069.9|3114.9|3069.9|3107.9|3069.4|0
1653329400000|2022-05-23 18:10:00|3113.4|3062.9|3113.4|3070.4|3113.4|3070.4|3113.4|3062.9|0
1653330000000|2022-05-23 18:20:00|3114.9|3070.9|3112.9|3070.9|3114.9|3070.9|3112.9|3070.9|0
1653330600000|2022-05-23 18:30:00|3112.4|3055.9|3111.9|3071.9|3114.9|3071.9|3111.9|3055.9|0
1653330900000|2022-05-23 18:35:00|3111.4|3055.9|3111.4|3072.4|3111.4|3072.4|3111.4|3055.9|0
1653331500000|2022-05-23 18:45:00|3114.9|3072.9|3110.9|3072.9|3114.9|3072.9|3110.9|3072.9|0
1653332400000|2022-05-23 19:00:00|3110.4|3055.9|3110.4|3073.4|3110.4|3073.4|3110.4|3055.9|0
1653333000000|2022-05-23 19:10:00|3114.9|3073.9|3108.9|3074.9|3114.9|3074.9|3108.9|3073.9|0
1653333600000|2022-05-23 19:20:00|3114.9|3075.4|3108.4|3075.4|3114.9|3075.4|3108.4|3075.4|0
1653333900000|2022-05-23 19:25:00|3114.9|3075.9|3107.9|3075.9|3114.9|3075.9|3107.9|3075.9|0
1653334200000|2022-05-23 19:30:00|3114.9|3076.4|3108.4|3076.4|3114.9|3076.4|3108.4|3076.4|0
1653334500000|2022-05-23 19:35:00|3114.9|3076.9|3114.9|3074.4|3114.9|3076.9|3107.9|3069.9|0
1653334800000|2022-05-23 19:40:00||3055.9||3073.4||3074.9||3055.9|0
1653335100000|2022-05-23 19:45:00||3066.9||3055.9||3073.9||3055.9|0
1653372000000|2022-05-24 06:00:00|3082.4|3040.4|3082.4|3040.4|3082.4|3040.9|3081.9|3040.4|0
1653373500000|2022-05-24 06:25:00|3081.4|3040.9|3079.9|3041.9|3081.9|3043.4|3070.4|3040.9|0
1653373800000|2022-05-24 06:30:00|3079.4||3074.4||3081.9||3073.4||0
1653374100000|2022-05-24 06:35:00||3040.9||3040.4||3041.4||3040.4|0
1653375000000|2022-05-24 06:50:00|3081.9||3082.4||3082.4||3081.9||0
1653375300000|2022-05-24 06:55:00|3081.9|3049.4|3073.4|3053.9|3082.4|3053.9|3073.4|3049.4|0
1653375600000|2022-05-24 07:00:00|3080.9|3043.4|3071.4|3065.9|3080.9|3066.9|3067.9|3043.4|0
1653375900000|2022-05-24 07:05:00|3069.9|3065.4|3071.4|3066.9|3074.9|3067.9|3067.9|3062.9|0
1653376200000|2022-05-24 07:10:00|3070.9|3066.4|3079.9|3073.9|3081.4|3073.9|3069.9|3065.4|0
1653376500000|2022-05-24 07:15:00|3080.4|3073.4|3076.4|3069.4|3080.9|3073.9|3074.9|3069.4|0
1653376800000|2022-05-24 07:20:00|3074.9|3068.9|3075.4|3069.9|3076.9|3069.9|3073.4|3068.9|0
1653377100000|2022-05-24 07:25:00|3075.9|3069.4|3076.4|3069.9|3077.4|3069.9|3071.9|3067.4|0
1653377400000|2022-05-24 07:30:00|3076.9|3070.9|3081.9|3075.9|3085.9|3078.9|3076.9|3070.9|2
1653377700000|2022-05-24 07:35:00|3081.4|3075.4|3072.4|3066.4|3081.4|3075.4|3071.9|3065.9|0
1653378000000|2022-05-24 07:40:00|3072.9|3065.9|3068.4|3063.4|3073.4|3065.9|3067.4|3062.9|0
1653378300000|2022-05-24 07:45:00|3067.9|3064.4|3074.4|3067.4|3074.4|3067.4|3067.9|3064.4|0
1653378600000|2022-05-24 07:50:00|3073.4|3067.9|3076.9|3069.4|3076.9|3069.4|3071.9|3067.9|0
1653378900000|2022-05-24 07:55:00|3076.4|3069.9|3084.4|3078.4|3084.9|3078.4|3075.9|3069.9|0
1653379200000|2022-05-24 08:00:00|3083.4|3077.9|3083.9|3077.4|3084.4|3077.9|3081.4|3076.9|0
1653379500000|2022-05-24 08:05:00|3083.4|3076.9|3082.9|3076.4|3084.4|3077.4|3080.9|3076.4|0
1653379800000|2022-05-24 08:10:00|3082.4|3076.9|3088.4|3081.9|3088.9|3081.9|3082.4|3076.9|0
1653380100000|2022-05-24 08:15:00|3088.9|3081.4|3082.9|3078.4|3088.9|3081.4|3082.9|3078.4|0
1653380400000|2022-05-24 08:20:00|3083.4|3077.9|3085.4|3078.4|3085.4|3078.4|3082.9|3077.4|0
1653380700000|2022-05-24 08:25:00|3084.4|3078.9|3086.4|3079.4|3086.4|3079.4|3082.9|3078.9|0
1653381000000|2022-05-24 08:30:00|3086.9|3079.9|3085.4|3079.4|3087.4|3080.4|3084.9|3079.4|0
1653381300000|2022-05-24 08:35:00|3084.9|3079.9|3089.9|3083.4|3089.9|3083.4|3084.4|3079.9|0
1653381600000|2022-05-24 08:40:00|3089.4|3082.9|3089.4|3083.4|3089.4|3083.4|3088.9|3082.9|0
1653381900000|2022-05-24 08:45:00|3088.4|3082.9|3087.4|3082.4|3088.4|3083.4|3086.4|3081.9|0
1653382200000|2022-05-24 08:50:00|3086.9|3081.9|3083.9|3078.9|3086.9|3081.9|3082.9|3078.9|4
1653382500000|2022-05-24 08:55:00|3083.4|3079.4|3083.4|3077.4|3084.4|3079.4|3081.9|3076.9|0
1653382800000|2022-05-24 09:00:00|3083.9|3076.9|3083.4|3077.4|3083.9|3077.4|3082.9|3076.9|0
1653383100000|2022-05-24 09:05:00|3081.9|3076.9|3079.9|3074.4|3081.9|3076.9|3078.4|3074.4|0
1653383400000|2022-05-24 09:10:00|3079.4|3073.9|3082.9|3076.4|3083.9|3076.4|3077.4|3072.9|0
1653383700000|2022-05-24 09:15:00|3083.4|3076.9|3083.4|3076.9|3083.4|3077.4|3082.9|3076.9|0
1653384000000|2022-05-24 09:20:00|3082.9|3077.4|3082.4|3077.4|3082.9|3077.4|3081.9|3076.9|0
1653384300000|2022-05-24 09:25:00|3081.9|3076.9|3082.4|3076.4|3083.9|3077.4|3081.4|3076.4|0
1653384600000|2022-05-24 09:30:00|3081.4|3075.9|3080.4|3073.4|3081.4|3075.9|3076.9|3072.9|0
1653384900000|2022-05-24 09:35:00|3079.9|3073.9|3081.4|3075.4|3081.9|3075.4|3079.9|3073.9|0
1653385200000|2022-05-24 09:40:00|3081.9||3082.4||3082.4||3079.9||0
1653385500000|2022-05-24 09:45:00|3081.9|3075.9|3083.9|3077.4|3083.9|3077.4|3081.9|3075.9|0
1653385800000|2022-05-24 09:50:00|3083.4||3083.4||3083.9||3082.4||0
1653386100000|2022-05-24 09:55:00|3082.9|3077.9|3085.9|3079.4|3085.9|3079.4|3082.9|3077.9|0
1653386700000|2022-05-24 10:05:00|3086.4|3080.4|3089.4|3082.4|3089.4|3082.4|3086.4|3080.4|0
1653387000000|2022-05-24 10:10:00|3088.9||3089.4||3089.4||3088.9||0
1653387300000|2022-05-24 10:15:00|3088.9|3082.9|3090.4|3083.4|3090.4|3083.4|3088.9|3082.9|0
1653387600000|2022-05-24 10:20:00|3089.9|3084.4|3090.4|3084.4|3090.9|3084.4|3089.4|3084.4|0
1653387900000|2022-05-24 10:25:00|3090.9|3083.9|3090.9|3084.4|3090.9|3084.4|3088.9|3083.9|0
1653388200000|2022-05-24 10:30:00|3090.4|3084.9|3088.9|3084.4|3091.4|3085.4|3088.9|3084.4|0
1653388500000|2022-05-24 10:35:00|3088.4|3083.9|3089.4|3083.4|3089.9|3083.9|3087.9|3082.9|0
1653388800000|2022-05-24 10:40:00|3089.9||3089.4||3090.4||3088.9||0
1653389100000|2022-05-24 10:45:00|3089.9||3088.9||3089.9||3088.9||0
1653389400000|2022-05-24 10:50:00|3088.4|3082.9|3086.9|3082.4|3089.9|3083.4|3086.9|3082.4|0
1653389700000|2022-05-24 10:55:00|3087.4|3081.9|3086.9|3081.4|3087.4|3081.9|3085.9|3080.9|0
1653390000000|2022-05-24 11:00:00|3087.9|3078.4|3092.9|3085.9|3107.4|3085.9|3087.9|3063.4|0
1653390300000|2022-05-24 11:05:00|3092.4|3086.4|3100.9|3093.9|3100.9|3093.9|3092.4|3086.4|0
1653390600000|2022-05-24 11:10:00|3100.4||3099.4||3100.9||3097.4||10
1653391200000|2022-05-24 11:20:00|3098.4|3092.4|3096.4|3090.4|3098.4|3092.4|3095.9|3090.4|1
1653391500000|2022-05-24 11:25:00|3096.9|3090.9|3096.9|3090.9|3096.9|3090.9|3096.4|3090.4|0
1653391800000|2022-05-24 11:30:00|3096.4|3091.4|3097.9|3091.9|3097.9|3091.9|3096.4|3091.4|0
1653392100000|2022-05-24 11:35:00|3098.4|3090.9|3092.9|3085.9|3098.9|3090.9|3088.9|3083.4|0
1653392400000|2022-05-24 11:40:00|3092.4|3085.4|3090.9|3085.9|3092.4|3085.9|3089.4|3084.4|0
1653392700000|2022-05-24 11:45:00|3091.4|3085.4|3089.4|3083.9|3091.4|3085.4|3088.4|3083.9|0
1653393000000|2022-05-24 11:50:00|3089.9||3089.9||3090.4||3088.9||0
1653393300000|2022-05-24 11:55:00|3089.4||3089.4||3089.9||3089.4||0
1653393600000|2022-05-24 12:00:00|3089.9||3089.9||3090.4||3088.4||0
1653393900000|2022-05-24 12:05:00|3089.4|3083.4|3088.9|3082.9|3089.4|3083.9|3087.4|3082.9|0
1653394200000|2022-05-24 12:10:00|3089.4|3083.4|3089.9|3083.9|3089.9|3083.9|3088.9|3083.4|0
1653394500000|2022-05-24 12:15:00|3089.4||3090.9||3090.9||3088.9||0
1653394800000|2022-05-24 12:20:00|3090.4||3090.4||3090.4||3089.9||0
1653395100000|2022-05-24 12:25:00|3090.9|3084.4|3092.9|3086.9|3093.4|3086.9|3090.4|3084.4|0
1653395400000|2022-05-24 12:30:00|3092.4||3091.9||3092.9||3091.9||0
1653395700000|2022-05-24 12:35:00|3091.4||3093.4||3093.9||3091.4||0
1653396000000|2022-05-24 12:40:00|3093.9||3093.4||3093.9||3092.9||0
1653396300000|2022-05-24 12:45:00|3093.9|3087.4|3094.4|3088.9|3095.4|3088.9|3093.4|3087.4|0
1653396600000|2022-05-24 12:50:00|3093.9|3088.4|3094.4|3088.4|3094.9|3088.9|3092.9|3088.4|0
1653396900000|2022-05-24 12:55:00|3093.4|3087.9|3091.4|3086.9|3093.4|3087.9|3090.9|3086.4|0
1653397200000|2022-05-24 13:00:00|3090.9|3086.4|3087.4|3082.9|3090.9|3086.9|3087.4|3082.9|0
1653397500000|2022-05-24 13:05:00|3086.9|3082.4|3085.4|3080.9|3086.9|3082.4|3084.9|3080.4|0
1653397800000|2022-05-24 13:10:00|3084.9|3080.4|3085.4|3079.4|3085.4|3080.4|3084.4|3078.9|0
1653398100000|2022-05-24 13:15:00|3084.9|3079.9|3086.9|3080.4|3086.9|3080.4|3084.9|3079.9|0
1653398400000|2022-05-24 13:20:00|3087.4|3080.9|3088.4|3082.4|3088.9|3082.4|3087.4|3080.9|0
1653398700000|2022-05-24 13:25:00|3087.4|3081.9|3084.4|3079.9|3087.4|3081.9|3084.4|3079.9|0
1653399000000|2022-05-24 13:30:00|3084.9|3080.4|3083.9|3078.4|3087.4|3081.4|3082.4|3077.9|0
1653399300000|2022-05-24 13:35:00|3082.4|3077.9|3074.9|3070.4|3082.9|3077.9|3074.9|3070.4|0
1653399600000|2022-05-24 13:40:00|3074.4|3069.9|3076.9|3067.4|3077.4|3070.4|3072.9|3067.4|0
1653399900000|2022-05-24 13:45:00|3077.4|3066.9|3073.4|3067.4|3077.9|3070.9|3071.4|3066.9|0
1653400200000|2022-05-24 13:50:00|3073.9|3067.9|3076.4|3070.4|3078.9|3072.4|3071.9|3067.9|0
1653400500000|2022-05-24 13:55:00|3075.4|3069.9|3078.4|3068.4|3078.4|3070.4|3073.4|3068.4|0
1653400800000|2022-05-24 14:00:00|3079.4|3069.4|3068.4|3061.4|3079.9|3069.4|3063.9|3059.9|0
1653401100000|2022-05-24 14:05:00|3068.9|3062.4|3063.9|3059.4|3069.4|3062.4|3063.4|3059.4|0
1653401400000|2022-05-24 14:10:00|3064.4|3059.9|3063.4|3058.4|3069.4|3060.9|3062.9|3052.4|0
1653401700000|2022-05-24 14:15:00|3061.9|3057.9|3065.9|3048.4|3076.4|3057.9|3059.4|3046.4|0
1653402000000|2022-05-24 14:20:00|3067.9|3048.9|3066.9|3058.9|3076.4|3062.9|3063.4|3042.9|0
1653402300000|2022-05-24 14:25:00|3066.4|3058.4|3067.9|3061.9|3068.9|3061.9|3063.9|3058.4|0
1653402600000|2022-05-24 14:30:00|3067.4|3061.4|3068.9|3062.9|3069.4|3062.9|3065.9|3061.4|0
1653402900000|2022-05-24 14:35:00|3066.9|3062.4|3067.4|3061.9|3070.9|3063.9|3066.9|3061.9|0
1653403200000|2022-05-24 14:40:00|3066.4|3061.4|3069.4|3063.9|3070.4|3063.9|3063.9|3058.9|0
1653403500000|2022-05-24 14:45:00|3067.9|3063.4|3064.4|3057.9|3069.9|3063.4|3063.9|3057.9|0
1653403800000|2022-05-24 14:50:00|3063.4|3057.4|3060.9|3055.9|3063.4|3057.9|3059.9|3055.4|0
1653404100000|2022-05-24 14:55:00|3060.4|3055.4|3063.4|3056.9|3063.4|3056.9|3059.9|3055.4|0
1653404400000|2022-05-24 15:00:00|3062.9|3057.4|3064.4|3058.9|3065.9|3058.9|3062.9|3057.4|0
1653404700000|2022-05-24 15:05:00|3064.9|3059.4|3063.9|3058.9|3066.9|3059.9|3062.4|3058.4|4
1653405000000|2022-05-24 15:10:00|3064.4|3058.4|3063.4|3057.9|3064.9|3058.9|3062.4|3057.9|0
1653405300000|2022-05-24 15:15:00|3062.9|3057.4|3060.9|3055.9|3066.4|3059.9|3060.9|3055.9|0
1653405600000|2022-05-24 15:20:00|3060.4|3055.4|3060.9|3055.9|3061.9|3055.9|3059.4|3054.9|0
1653405900000|2022-05-24 15:25:00|3061.4|3055.4|3071.9|3051.4|3071.9|3055.4|3060.9|3051.4|1
1653406200000|2022-05-24 15:30:00|3071.4|3052.4|3066.9|3045.9|3076.4|3052.4|3062.9|3044.9|0
1653406500000|2022-05-24 15:35:00|3066.4|3046.4|3065.9|3048.4|3076.9|3050.4|3062.4|3042.9|0
1653406800000|2022-05-24 15:40:00|3075.4|3042.4|3071.9|3055.4|3080.9|3055.4|3068.9|3042.4|0
1653407100000|2022-05-24 15:45:00|3072.4|3051.9|3083.4|3057.9|3083.4|3059.4|3072.4|3051.9|0
1653407400000|2022-05-24 15:50:00|3082.9|3054.9|3080.9|3051.4|3082.9|3057.9|3072.9|3051.4|0
1653407700000|2022-05-24 15:55:00|3087.4|3040.9|3086.9|3045.9|3087.4|3045.9|3086.9|3040.9|0
1653408300000|2022-05-24 16:05:00|3086.4|3040.9|3086.4|3046.4|3086.4|3046.4|3086.4|3040.9|0
1653408600000|2022-05-24 16:10:00|3092.9|3046.9|3085.9|3046.9|3092.9|3046.9|3085.9|3046.9|0
1653408900000|2022-05-24 16:15:00|3092.4|3040.9|3091.4|3047.4|3092.4|3047.4|3091.4|3040.9|0
1653409500000|2022-05-24 16:25:00|3090.9|3047.9|3090.4|3048.4|3097.4|3048.4|3090.4|3047.9|0
1653409800000|2022-05-24 16:30:00|3096.9|3048.9|3089.9|3048.9|3096.9|3048.9|3089.9|3048.9|0
1653410100000|2022-05-24 16:35:00||3042.4||3042.9||3042.9||3042.4|0
1653410400000|2022-05-24 16:40:00|3089.4|3040.9|3089.4|3043.4|3089.4|3043.4|3089.4|3040.9|0
1653410700000|2022-05-24 16:45:00|3095.9|3043.9|3088.9|3043.9|3095.9|3043.9|3088.9|3043.9|0
1653411000000|2022-05-24 16:50:00|3088.4|3040.9|3088.4|3044.4|3088.4|3044.4|3088.4|3040.9|0
1653411300000|2022-05-24 16:55:00|3094.9|3045.4|3087.4|3045.9|3094.9|3045.9|3087.4|3040.9|0
1653411900000|2022-05-24 17:05:00|3093.9|3046.4|3085.4|3040.9|3095.9|3046.9|3085.4|3040.9|0
1653412500000|2022-05-24 17:15:00|3092.4||3083.9||3092.4||3083.9||0
1653412800000|2022-05-24 17:20:00|3090.4||3083.4||3090.4||3083.4||0
1653413100000|2022-05-24 17:25:00|3095.9||3082.9||3095.9||3082.9||0
1653413700000|2022-05-24 17:35:00|3095.9||3082.4||3095.9||3082.4||0
1653414000000|2022-05-24 17:40:00|3088.9||3087.9||3095.9||3087.9||0
1653414300000|2022-05-24 17:45:00|3095.9||3087.4||3095.9||3087.4||0
1653415200000|2022-05-24 18:00:00|3093.9||3086.9||3093.9||3086.9||0
1653415500000|2022-05-24 18:05:00|3095.9||3086.4||3095.9||3086.4||0
1653415800000|2022-05-24 18:10:00|3092.9||3095.9||3095.9||3089.9||0
1653420900000|2022-05-24 19:35:00|3096.4||3095.9||3096.4||3095.9||0
1653421200000|2022-05-24 19:40:00|3095.4||3092.9||3096.4||3090.9||0
1653421500000|2022-05-24 19:45:00|3096.4|3055.4|3091.4|3055.9|3096.4|3055.9|3091.4|3055.4|0
1653458400000|2022-05-25 06:00:00|3112.4|3049.4|3112.4|3040.4|3112.4|3052.4|3111.9|3040.4|0
1653461700000|2022-05-25 06:55:00|3102.4|3040.9|3075.4|3055.4|3102.4|3055.4|3071.9|3040.9|0
1653462000000|2022-05-25 07:00:00|3078.9|3045.4|3068.9|3062.9|3083.9|3063.9|3067.9|3042.4|0
1653462300000|2022-05-25 07:05:00|3069.4|3062.4|3070.9|3064.9|3071.9|3064.9|3065.9|3060.4|0
1653462600000|2022-05-25 07:10:00|3070.4|3064.4|3064.9|3059.9|3070.4|3064.9|3062.4|3057.4|0
1653462900000|2022-05-25 07:15:00|3065.4|3059.4|3065.4|3060.9|3067.9|3060.9|3063.9|3058.9|0
1653463200000|2022-05-25 07:20:00|3065.9|3060.4|3060.9|3055.4|3066.4|3060.4|3059.9|3053.9|0
1653463500000|2022-05-25 07:25:00|3060.4|3054.9|3051.4|3046.9|3062.4|3054.9|3050.9|3046.4|0
1653463800000|2022-05-25 07:30:00|3050.9|3046.4|3052.4|3045.9|3052.4|3046.4|3049.4|3044.4|0
1653464100000|2022-05-25 07:35:00|3051.9|3046.9|3052.4|3045.9|3053.4|3046.9|3048.4|3043.4|0
1653464400000|2022-05-25 07:40:00|3052.9|3045.4|3047.4|3042.4|3052.9|3045.9|3046.9|3042.4|0
1653464700000|2022-05-25 07:45:00|3045.9|3041.9|3047.4|3040.9|3048.4|3041.9|3045.4|3040.4|0
1653465000000|2022-05-25 07:50:00|3046.9|3041.4|3051.4|3045.9|3052.9|3045.9|3046.9|3041.4|0
1653465300000|2022-05-25 07:55:00|3051.9|3045.4|3092.4|3040.4|3092.4|3045.9|3049.9|3040.4|0
1653465600000|2022-05-25 08:00:00|3070.9|3041.4|3049.9|3042.4|3070.9|3045.4|3046.9|3040.4|0
1653465900000|2022-05-25 08:05:00|3049.4|3042.9|3040.9|3036.9|3049.9|3043.4|3040.9|3036.9|0
1653466200000|2022-05-25 08:10:00|3041.4|3036.4|3038.4|3032.9|3041.4|3036.4|3037.4|3032.4|0
1653466500000|2022-05-25 08:15:00|3037.9|3032.4|3036.4|3030.9|3037.9|3032.9|3035.9|3030.4|0
1653466800000|2022-05-25 08:20:00|3035.9|3031.4|3039.4|3032.9|3039.9|3032.9|3035.9|3031.4|0
1653467100000|2022-05-25 08:25:00|3039.9|3033.9|3040.4|3033.9|3040.4|3033.9|3038.9|3033.9|0
1653467400000|2022-05-25 08:30:00|3040.9|3034.4|3042.4|3036.9|3042.9|3036.9|3040.4|3034.4|13
1653467700000|2022-05-25 08:35:00|3041.9|3037.4|3044.4|3037.9|3044.4|3037.9|3041.4|3037.4|0
1653468000000|2022-05-25 08:40:00|3045.4|3035.9|3047.9|3041.9|3048.4|3041.9|3044.9|3032.4|0
1653468300000|2022-05-25 08:45:00|3047.4|3041.4|3043.9|3039.9|3047.9|3041.9|3043.9|3039.9|0
1653468600000|2022-05-25 08:50:00|3043.4|3039.4|3044.4|3037.9|3044.4|3039.4|3041.9|3037.4|0
1653468900000|2022-05-25 08:55:00|3043.4|3037.4|3040.4|3034.9|3043.4|3037.4|3039.9|3034.9|0
1653469200000|2022-05-25 09:00:00|3039.4|3034.4|3037.9|3032.9|3039.4|3034.4|3036.9|3032.9|0
1653469500000|2022-05-25 09:05:00|3037.4|3033.4|3038.4|3031.9|3038.9|3033.4|3037.4|3031.4|0
1653469800000|2022-05-25 09:10:00|3036.9|3031.4|3030.9|3026.4|3036.9|3031.4|3030.9|3026.4|0
1653470100000|2022-05-25 09:15:00|3030.4|3025.9|3032.9|3027.4|3033.4|3027.4|3029.4|3024.9|0
1653470400000|2022-05-25 09:20:00|3033.4||3033.9||3033.9||3032.4||0
1653470700000|2022-05-25 09:25:00|3034.4|3027.9|3035.9|3029.4|3035.9|3029.4|3033.9|3027.9|0
1653471000000|2022-05-25 09:30:00|3035.4|3029.9|3038.4|3032.4|3038.4|3032.4|3034.9|3029.9|0
1653471300000|2022-05-25 09:35:00|3037.9||3038.4||3038.4||3037.4||0
1653471600000|2022-05-25 09:40:00|3037.9|3031.9|3037.4|3031.9|3038.9|3031.9|3036.9|3031.9|0
1653471900000|2022-05-25 09:45:00|3036.9|3032.4|3040.4|3034.4|3040.4|3034.4|3036.4|3031.9|0
1653472200000|2022-05-25 09:50:00|3039.9|3034.9|3041.9|3036.4|3042.4|3036.4|3039.4|3034.9|0
1653472500000|2022-05-25 09:55:00|3041.4||3042.9||3042.9||3040.9||0
1653472800000|2022-05-25 10:00:00|3042.4|3036.9|3043.4|3037.4|3043.4|3037.4|3041.4|3036.9|0
1653473100000|2022-05-25 10:05:00|3042.9||3043.4||3043.4||3042.4||0
1653473400000|2022-05-25 10:10:00|3042.9|3037.9|3041.9|3037.4|3044.9|3038.4|3041.9|3036.9|0
1653473700000|2022-05-25 10:15:00|3041.4|3036.9|3040.4|3033.9|3041.9|3036.9|3039.9|3033.9|0
1653474000000|2022-05-25 10:20:00|3039.9|3034.4|3039.9|3034.4|3039.9|3034.4|3039.9|3033.9|0
1653474300000|2022-05-25 10:25:00|3040.4|3034.9|3040.9|3036.4|3042.4|3036.4|3040.4|3034.9|0
1653474600000|2022-05-25 10:30:00|3040.4|3035.9|3038.4|3033.4|3040.9|3035.9|3037.9|3033.4|0
1653474900000|2022-05-25 10:35:00|3037.9|3032.9|3037.4|3032.4|3037.9|3032.9|3036.9|3032.4|0
1653475200000|2022-05-25 10:40:00|3037.9||3036.9||3038.4||3036.9||0
1653475500000|2022-05-25 10:45:00|3037.4|3031.9|3034.4|3029.4|3037.4|3031.9|3033.4|3029.4|0
1653475800000|2022-05-25 10:50:00|3033.9|3028.9|3032.4|3027.4|3035.4|3028.9|3031.9|3027.4|0
1653476100000|2022-05-25 10:55:00|3031.9||3032.4||3032.4||3031.9||0
1653476400000|2022-05-25 11:00:00|3034.4|3024.4|3034.4|3027.9|3038.4|3027.9|3032.9|3020.4|0
1653476700000|2022-05-25 11:05:00|3034.9|3028.9|3036.4|3029.9|3036.4|3029.9|3034.9|3028.9|0
1653477000000|2022-05-25 11:10:00|3035.9|3029.4|3032.4|3027.9|3036.4|3029.4|3032.4|3027.9|0
1653477300000|2022-05-25 11:15:00|3032.9|3027.4|3032.4|3026.9|3032.9|3027.9|3031.9|3026.9|0
1653477600000|2022-05-25 11:20:00|3031.9|3026.4|3027.9|3023.9|3032.4|3026.4|3027.9|3023.4|0
1653477900000|2022-05-25 11:25:00|3027.4|3023.4|3029.4|3023.4|3029.9|3023.4|3026.9|3021.9|0
1653478200000|2022-05-25 11:30:00|3028.9|3024.4|3031.4|3025.4|3031.9|3025.4|3028.9|3024.4|0
1653478500000|2022-05-25 11:35:00|3030.4|3024.9|3029.4|3023.4|3030.4|3024.9|3027.4|3022.9|0
1653478800000|2022-05-25 11:40:00|3028.9|3023.9|3029.9|3024.4|3030.4|3024.4|3028.9|3023.9|0
1653479100000|2022-05-25 11:45:00|3030.4|3024.9|3031.9|3026.4|3031.9|3026.4|3029.9|3024.9|0
1653479400000|2022-05-25 11:50:00|3032.4|3026.9|3034.4|3028.4|3034.9|3028.4|3031.9|3026.9|0
1653479700000|2022-05-25 11:55:00|3034.9|3028.9|3035.4|3029.4|3035.9|3029.4|3034.9|3028.9|0
1653480000000|2022-05-25 12:00:00|3035.9|3029.9|3036.9|3031.4|3037.4|3031.4|3035.9|3029.9|0
1653480300000|2022-05-25 12:05:00|3036.4||3035.9||3037.4||3035.9||0
1653480600000|2022-05-25 12:10:00|3035.4|3030.9|3039.9|3034.4|3039.9|3034.4|3035.4|3030.4|0
1653480900000|2022-05-25 12:15:00|3040.4|3034.9|3041.4|3035.4|3041.4|3035.4|3039.9|3034.9|0
1653481200000|2022-05-25 12:20:00|3040.9|3036.4|3042.4|3036.4|3042.4|3036.4|3040.9|3036.4|0
1653481500000|2022-05-25 12:25:00|3041.9|3035.9|3043.9|3033.9|3043.9|3035.9|3040.9|3033.9|0
1653481800000|2022-05-25 12:30:00|3043.4|3034.4|3043.4|3037.9|3043.9|3037.9|3038.4|3033.9|0
1653482100000|2022-05-25 12:35:00|3043.9|3038.4|3040.9|3035.9|3044.4|3038.9|3039.9|3034.9|0
1653482400000|2022-05-25 12:40:00|3040.4|3035.4|3041.4|3035.9|3041.9|3035.9|3039.9|3035.4|0
1653482700000|2022-05-25 12:45:00|3040.9|3035.4|3040.4|3035.4|3041.9|3035.4|3039.4|3035.4|0
1653483000000|2022-05-25 12:50:00|3039.9|3035.9|3041.4|3035.9|3041.4|3035.9|3039.9|3035.4|0
1653483300000|2022-05-25 12:55:00|3040.9|3036.4|3041.9|3036.9|3042.4|3036.9|3040.4|3036.4|0
1653483600000|2022-05-25 13:00:00|3041.4|3036.4|3041.4|3036.4|3043.4|3036.9|3040.9|3036.4|0
1653483900000|2022-05-25 13:05:00|3041.9|3036.9|3041.9|3036.9|3041.9|3036.9|3041.4|3036.4|0
1653484200000|2022-05-25 13:10:00|3041.4|3036.4|3041.4|3034.9|3041.4|3036.4|3040.9|3034.4|1
1653484500000|2022-05-25 13:15:00|3039.9|3034.4|3038.9|3033.4|3039.9|3034.4|3037.9|3033.4|0
1653484800000|2022-05-25 13:20:00|3038.4||3039.4||3039.4||3038.4||0
1653485100000|2022-05-25 13:25:00|3038.9|3034.4|3038.4|3033.4|3041.4|3035.4|3037.9|3033.4|0
1653485400000|2022-05-25 13:30:00|3038.9|3034.4|3050.4|3044.9|3051.4|3044.9|3038.9|3034.4|0
1653485700000|2022-05-25 13:35:00|3050.9|3044.4|3053.9|3047.9|3054.4|3047.9|3050.9|3044.4|0
1653486000000|2022-05-25 13:40:00|3053.4|3047.4|3050.4|3044.9|3053.9|3047.9|3047.9|3042.9|0
1653486300000|2022-05-25 13:45:00|3050.9|3045.4|3046.9|3041.9|3054.9|3047.9|3045.9|3041.9|0
1653486600000|2022-05-25 13:50:00|3047.4|3041.4|3046.9|3041.9|3047.9|3041.9|3044.9|3040.4|0
1653486900000|2022-05-25 13:55:00|3047.4|3042.4|3047.9|3041.9|3048.9|3042.9|3045.9|3040.9|0
1653487200000|2022-05-25 14:00:00|3047.4|3042.4|3053.4|3046.9|3053.4|3046.9|3046.4|3042.4|0
1653487500000|2022-05-25 14:05:00|3052.4|3046.4|3051.9|3045.9|3052.4|3046.9|3047.9|3043.4|0
1653487800000|2022-05-25 14:10:00|3051.4|3045.4|3056.4|3050.9|3056.4|3050.9|3050.4|3045.4|0
1653488100000|2022-05-25 14:15:00|3055.9|3050.4|3057.9|3051.9|3058.4|3051.9|3053.9|3049.4|0
1653488400000|2022-05-25 14:20:00|3057.4|3052.4|3060.4|3055.9|3061.4|3055.9|3056.9|3052.4|0
1653488700000|2022-05-25 14:25:00|3060.9|3055.4|3062.4|3055.9|3062.9|3055.9|3059.4|3054.9|0
1653489000000|2022-05-25 14:30:00|3062.9|3056.4|3064.4|3058.9|3064.4|3058.9|3061.4|3056.4|0
1653489300000|2022-05-25 14:35:00|3064.9|3058.4|3064.4|3059.4|3065.9|3059.9|3062.4|3057.9|0
1653489600000|2022-05-25 14:40:00|3063.4|3059.9|3061.4|3056.9|3063.4|3059.9|3060.4|3056.4|0
1653489900000|2022-05-25 14:45:00|3061.9|3056.4|3058.9|3052.9|3061.9|3056.9|3057.9|3052.4|0
1653490200000|2022-05-25 14:50:00|3059.4|3053.4|3060.9|3055.9|3062.4|3055.9|3059.4|3053.4|0
1653490500000|2022-05-25 14:55:00|3061.4|3056.4|3063.9|3057.9|3063.9|3057.9|3061.4|3056.4|0
1653490800000|2022-05-25 15:00:00|3063.4|3058.4|3062.9|3056.9|3064.9|3058.9|3062.9|3056.4|0
1653491100000|2022-05-25 15:05:00|3062.4|3057.4|3063.9|3058.9|3064.9|3058.9|3061.9|3057.4|0
1653491400000|2022-05-25 15:10:00|3064.4|3059.4|3064.9|3059.9|3066.4|3059.9|3063.9|3059.4|0
1653491700000|2022-05-25 15:15:00|3065.4||3066.4||3066.9||3062.4||1
1653492000000|2022-05-25 15:20:00|3065.9|3059.4|3065.4|3059.9|3065.9|3059.9|3063.4|3058.9|0
1653492300000|2022-05-25 15:25:00|3066.4|3059.4|3066.4|3051.9|3066.4|3059.4|3066.4|3051.9|0
1653492600000|2022-05-25 15:30:00|3065.9|3052.4|3061.4|3045.9|3071.4|3052.4|3061.4|3045.9|0
1653492900000|2022-05-25 15:35:00|3071.4|3045.4|3062.9|3043.4|3071.4|3046.4|3060.4|3042.4|0
1653493200000|2022-05-25 15:40:00|3069.4|3042.4|3065.9|3043.4|3071.9|3043.4|3061.9|3042.4|0
1653493500000|2022-05-25 15:45:00|3071.4||3067.9||3071.4||3064.4||0
1653493800000|2022-05-25 15:50:00|3071.4||3065.9||3071.4||3065.4||0
1653494100000|2022-05-25 15:55:00|3071.4||3068.4||3071.4||3065.4||0
1653494400000|2022-05-25 16:00:00|3071.4||3071.9||3071.9||3067.4||0
1653494700000|2022-05-25 16:05:00||3037.4||3045.4||3045.4||3037.4|0
1653495600000|2022-05-25 16:20:00||3038.9||3039.9||3039.9||3006.9|0
1653495900000|2022-05-25 16:25:00|3062.4|3005.4|3062.4|3040.9|3062.4|3040.9|3061.9|3005.4|0
1653496200000|2022-05-25 16:30:00|3065.4|3034.4|3064.9|3041.4|3065.4|3041.4|3064.9|3034.4|0
1653496500000|2022-05-25 16:35:00||3034.9||3036.4||3036.4||3028.9|0
1653496800000|2022-05-25 16:40:00||3006.9||3037.9||3037.9||3006.9|0
1653497100000|2022-05-25 16:45:00|3065.4|3006.9|3065.4|3039.9|3065.4|3039.9|3065.4|3006.9|0
1653497400000|2022-05-25 16:50:00|3064.9||3064.9||3064.9||3064.9||0
1653497700000|2022-05-25 16:55:00|3065.4|3030.9|3065.4|3030.9|3065.4|3030.9|3065.4|3030.9|0
1653498000000|2022-05-25 17:00:00|3064.9||3064.9||3065.4||3064.9||0
1653498300000|2022-05-25 17:05:00|3065.4|3031.4|3065.4|3032.4|3065.4|3032.4|3064.9|3024.9|0
1653498600000|2022-05-25 17:10:00|3064.9||3064.9||3064.9||3064.9||0
1653498900000|2022-05-25 17:15:00|3065.4|3032.9|3064.9|3032.9|3065.4|3032.9|3064.9|3032.9|0
1653499200000|2022-05-25 17:20:00|3065.4||3064.9||3065.4||3064.9||0
1653499500000|2022-05-25 17:25:00|3065.4|3026.4|3065.4|3033.4|3065.4|3033.4|3065.4|3026.4|0
1653500700000|2022-05-25 17:45:00||3012.4||3033.9||3033.9||3012.4|0
1653501300000|2022-05-25 17:55:00||3027.4||3018.9||3027.4||3012.4|0
1653501600000|2022-05-25 18:00:00||3019.4||3017.4||3019.4||3017.4|0
1653501900000|2022-05-25 18:05:00|3064.9|3006.9|3065.4|3007.9|3065.4|3013.4|3064.9|3003.9|0
1653502200000|2022-05-25 18:10:00|3064.9|3015.4|3065.4|3015.9|3065.4|3015.9|3064.9|3015.4|0
1653503400000|2022-05-25 18:30:00||3017.4||3051.4||3056.9||3010.4|0
1653504300000|2022-05-25 18:45:00||3017.4||3051.9||3051.9||3017.4|0
1653504600000|2022-05-25 18:50:00||3017.4||3052.4||3052.4||3017.4|0
1653504900000|2022-05-25 18:55:00|3081.9|3017.4|3081.9|3054.9|3081.9|3056.9|3081.9|3017.4|1
1653505500000|2022-05-25 19:05:00||3055.4||3055.4||3055.4||3055.4|0
1653505800000|2022-05-25 19:10:00||3048.9||3055.9||3055.9||3048.9|0
1653506700000|2022-05-25 19:25:00||3049.4||3056.4||3056.4||3049.4|0
1653507000000|2022-05-25 19:30:00||3049.9||3057.4||3057.4||3024.4|0
1653507300000|2022-05-25 19:35:00||3051.4||3051.9||3051.9||3044.9|0
1653507600000|2022-05-25 19:40:00||3045.4||3052.4||3052.4||3045.4|0
1653507900000|2022-05-25 19:45:00||3045.9||3032.9||3045.9||3032.9|0
1653508200000|2022-05-25 19:50:00||3026.9||3027.4||3027.4||3017.4|0
1653508500000|2022-05-25 19:55:00||3020.9||3028.4||3028.4||3018.9|0
1653544800000|2022-05-26 06:00:00|3071.4|3029.4|3090.4|2991.9|3090.9|3030.9|3071.4|2991.4|0
1653548100000|2022-05-26 06:55:00|3077.9|3021.9|3070.4|3020.4|3078.4|3037.4|3061.4|3020.4|0
1653548400000|2022-05-26 07:00:00|3059.4|3020.9|3057.4|3051.9|3070.4|3051.9|3055.4|3020.9|0
1653548700000|2022-05-26 07:05:00|3056.9|3051.4|3060.9|3055.9|3061.9|3055.9|3055.4|3051.4|0
1653549000000|2022-05-26 07:10:00|3060.4|3055.4|3056.9|3050.9|3060.9|3055.4|3054.9|3050.9|0
1653549300000|2022-05-26 07:15:00|3056.4|3051.4|3058.9|3052.9|3059.4|3053.9|3055.9|3051.4|0
1653549600000|2022-05-26 07:20:00|3059.4|3053.9|3059.4|3053.9|3059.4|3053.9|3058.4|3053.4|0
1653549900000|2022-05-26 07:25:00|3059.9|3053.4|3057.4|3051.9|3059.9|3053.9|3056.4|3051.9|0
1653550200000|2022-05-26 07:30:00|3057.9|3052.4|3062.9|3049.4|3081.9|3057.9|3057.9|3040.4|0
1653550500000|2022-05-26 07:35:00|3076.9|3051.4|3066.9|3061.4|3081.9|3061.4|3062.4|3038.4|0
1653550800000|2022-05-26 07:40:00|3067.4|3061.9|3066.4|3061.9|3068.4|3063.4|3066.4|3061.9|0
1653551100000|2022-05-26 07:45:00|3066.9|3062.4|3065.9|3060.4|3066.9|3062.4|3064.9|3060.4|0
1653551400000|2022-05-26 07:50:00|3066.4|3060.9|3069.4|3063.4|3069.4|3063.4|3066.4|3060.9|0
1653551700000|2022-05-26 07:55:00|3069.9|3063.9|3071.4|3066.4|3071.4|3066.4|3069.9|3063.9|0
1653552000000|2022-05-26 08:00:00|3070.9|3065.9|3068.9|3064.4|3070.9|3066.4|3067.9|3063.9|0
1653552300000|2022-05-26 08:05:00|3068.4|3063.9|3068.9|3064.4|3069.9|3064.4|3067.9|3063.9|0
1653552600000|2022-05-26 08:10:00|3069.4|3064.9|3067.9|3063.4|3070.9|3065.4|3067.4|3062.9|0
1653552900000|2022-05-26 08:15:00|3067.4|3062.9|3068.4|3063.4|3068.9|3063.4|3066.9|3062.9|0
1653553200000|2022-05-26 08:20:00|3068.9|3063.9|3069.9|3064.4|3070.4|3064.4|3068.4|3063.9|1
1653553500000|2022-05-26 08:25:00|3069.4|3063.9|3067.4|3061.9|3075.4|3064.4|3066.9|3061.4|0
1653553800000|2022-05-26 08:30:00|3066.9|3061.4|3065.9|3061.4|3067.9|3061.4|3065.9|3061.4|0
1653554100000|2022-05-26 08:35:00|3065.4|3060.9|3063.9|3058.9|3065.4|3060.9|3063.4|3058.4|1
1653554400000|2022-05-26 08:40:00|3063.4|3058.4|3062.9|3058.4|3063.4|3058.4|3062.4|3057.9|0
1653554700000|2022-05-26 08:45:00|3063.4|3057.9|3060.4|3055.4|3063.4|3057.9|3060.4|3055.4|0
1653555000000|2022-05-26 08:50:00|3060.9|3055.9|3062.9|3057.9|3062.9|3057.9|3060.9|3055.9|0
1653555300000|2022-05-26 08:55:00|3062.4|3057.4|3062.4|3056.9|3062.9|3057.9|3061.9|3056.9|0
1653555600000|2022-05-26 09:00:00|3062.9|3056.4|3061.9|3055.9|3062.9|3056.4|3061.9|3055.9|0
1653555900000|2022-05-26 09:05:00||3055.4||3055.4||3055.9||3055.4|0
1653556200000|2022-05-26 09:10:00|3062.4|3054.9|3061.9|3056.4|3062.4|3056.4|3061.9|3054.9|0
1653556500000|2022-05-26 09:15:00|3062.4||3061.9||3062.9||3061.9||0
1653556800000|2022-05-26 09:20:00|3062.4|3056.9|3066.4|3060.4|3066.4|3060.4|3062.4|3056.9|0
1653557100000|2022-05-26 09:25:00|3066.9|3060.9|3067.9|3061.4|3067.9|3061.4|3066.9|3060.9|0
1653557400000|2022-05-26 09:30:00|3067.4|3061.9|3066.9|3061.9|3067.9|3062.4|3066.9|3061.9|0
1653557700000|2022-05-26 09:35:00|3066.4|3061.4|3064.4|3059.4|3066.4|3061.4|3064.4|3059.4|0
1653558000000|2022-05-26 09:40:00|3064.9|3059.9|3066.4|3060.4|3066.4|3060.4|3064.9|3059.9|0
1653558300000|2022-05-26 09:45:00|3065.9|3060.9|3067.9|3062.4|3068.9|3062.4|3065.9|3060.9|0
1653558600000|2022-05-26 09:50:00|3068.4|3062.9|3067.9|3062.4|3068.9|3063.4|3067.9|3062.4|0
1653558900000|2022-05-26 09:55:00|3067.4|3061.9|3065.9|3060.9|3067.4|3061.9|3065.9|3060.9|0
1653559200000|2022-05-26 10:00:00|3066.4|3061.4|3062.9|3058.4|3066.9|3061.4|3062.9|3058.4|0
1653559500000|2022-05-26 10:05:00|3062.4|3057.9|3064.9|3059.9|3064.9|3059.9|3061.9|3057.4|0
1653559800000|2022-05-26 10:10:00|3064.4|3060.4|3063.9|3059.4|3064.9|3060.4|3063.9|3058.9|0
1653560100000|2022-05-26 10:15:00|3063.4|3058.9|3064.4|3058.4|3064.4|3058.9|3062.9|3057.9|0
1653560400000|2022-05-26 10:20:00|3063.9|3057.9|3061.9|3057.4|3064.4|3057.9|3061.9|3056.9|0
1653560700000|2022-05-26 10:25:00|3061.4|3056.9|3059.9|3055.4|3061.4|3057.4|3059.9|3055.4|0
1653561000000|2022-05-26 10:30:00|3059.4|3054.9|3058.4|3053.4|3059.4|3055.4|3058.4|3053.4|0
1653561300000|2022-05-26 10:35:00|3058.9|3053.9|3057.9|3052.9|3059.4|3053.9|3056.9|3052.4|0
1653561600000|2022-05-26 10:40:00|3057.4|3052.4|3056.9|3051.4|3057.4|3052.4|3055.9|3050.9|0
1653561900000|2022-05-26 10:45:00|3056.4||3057.4||3057.4||3056.4||0
1653562200000|2022-05-26 10:50:00|3057.9|3051.9|3059.9|3054.4|3060.4|3054.4|3057.9|3051.9|0
1653562500000|2022-05-26 10:55:00|3060.4|3054.9|3060.4|3055.4|3060.9|3055.4|3059.9|3054.9|0
1653562800000|2022-05-26 11:00:00|3066.4|3053.4|3063.4|3057.9|3068.4|3057.9|3061.9|3042.4|0
1653563100000|2022-05-26 11:05:00|3063.9|3058.4|3064.4|3058.9|3064.9|3058.9|3063.9|3058.4|0
1653563400000|2022-05-26 11:10:00|3064.9|3059.4|3066.9|3060.9|3066.9|3060.9|3064.4|3059.4|0
1653563700000|2022-05-26 11:15:00|3067.4|3061.9|3066.4|3060.9|3067.4|3061.9|3064.9|3060.4|0
1653564000000|2022-05-26 11:20:00|3065.9|3061.4|3070.9|3065.9|3070.9|3065.9|3065.9|3061.4|0
1653564300000|2022-05-26 11:25:00|3071.4|3066.4|3075.9|3070.9|3076.4|3070.9|3071.4|3066.4|0
1653564600000|2022-05-26 11:30:00|3076.4|3070.4|3071.9|3066.9|3076.4|3070.4|3071.9|3066.9|0
1653564900000|2022-05-26 11:35:00|3071.4|3066.4|3070.9|3065.9|3071.4|3066.4|3070.4|3065.4|0
1653565200000|2022-05-26 11:40:00|3070.4|3065.4|3069.9|3064.4|3070.4|3065.4|3069.9|3064.4|0
1653565500000|2022-05-26 11:45:00|3070.4|3064.9|3071.9|3066.9|3072.4|3066.9|3069.9|3064.9|0
1653565800000|2022-05-26 11:50:00|3072.4|3066.4|3070.9|3065.9|3072.4|3066.9|3070.9|3065.9|0
1653566100000|2022-05-26 11:55:00|3070.4|3065.4|3070.4|3064.9|3070.4|3065.4|3069.4|3064.4|0
1653566400000|2022-05-26 12:00:00|3069.9|3064.4|3069.4|3063.9|3069.9|3064.4|3068.9|3063.9|0
1653566700000|2022-05-26 12:05:00|3068.9||3069.4||3069.4||3068.9||0
1653567000000|2022-05-26 12:10:00|3068.9|3064.4|3070.9|3064.9|3070.9|3064.9|3068.9|3064.4|0
1653567300000|2022-05-26 12:15:00|3070.4|3065.4|3070.9|3065.9|3070.9|3065.9|3070.4|3065.4|0
1653567600000|2022-05-26 12:20:00|3071.4|3066.9|3071.9|3066.9|3072.4|3066.9|3071.4|3066.9|0
1653567900000|2022-05-26 12:25:00|3071.4|3066.4|3073.4|3064.4|3073.9|3066.9|3071.4|3063.9|0
1653568200000|2022-05-26 12:30:00|3073.9|3063.9|3067.9|3062.9|3073.9|3064.9|3067.4|3059.4|0
1653568500000|2022-05-26 12:35:00|3067.4|3062.4|3069.4|3063.9|3069.4|3063.9|3066.9|3061.9|0
1653568800000|2022-05-26 12:40:00|3069.9|3064.4|3071.4|3064.9|3071.4|3064.9|3069.4|3064.4|0
1653569100000|2022-05-26 12:45:00|3070.9|3065.4|3071.4|3065.9|3071.9|3065.9|3070.4|3065.4|0
1653569400000|2022-05-26 12:50:00|3071.9|3066.4|3073.4|3067.9|3073.9|3067.9|3071.4|3066.4|0
1653569700000|2022-05-26 12:55:00|3072.9||3072.9||3073.4||3072.4||0
1653570000000|2022-05-26 13:00:00|3072.4|3067.4|3070.4|3065.9|3072.4|3067.4|3070.4|3065.4|0
1653570300000|2022-05-26 13:05:00|3069.9|3065.4|3068.9|3062.4|3069.9|3065.4|3068.4|3062.4|0
1653570600000|2022-05-26 13:10:00|3068.4|3061.9|3067.9|3061.9|3068.4|3061.9|3067.9|3061.9|0
1653570900000|2022-05-26 13:15:00|3068.4||3066.9||3068.4||3066.4||0
1653571200000|2022-05-26 13:20:00|3066.4|3061.4|3066.4|3060.9|3066.9|3061.9|3065.9|3060.9|0
1653571500000|2022-05-26 13:25:00|3065.9||3065.9||3066.9||3065.9||0
1653571800000|2022-05-26 13:30:00|3065.4|3059.4|3069.9|3063.9|3069.9|3063.9|3063.9|3058.9|0
1653572100000|2022-05-26 13:35:00|3070.4|3064.9|3075.9|3070.9|3078.4|3071.9|3070.4|3064.9|0
1653572400000|2022-05-26 13:40:00|3074.9|3070.4|3078.9|3075.4|3080.4|3075.4|3074.9|3069.9|0
1653572700000|2022-05-26 13:45:00|3079.4|3076.4|3080.9|3075.9|3081.9|3077.4|3078.9|3073.9|1
1653573000000|2022-05-26 13:50:00|3081.4|3076.4|3082.4|3076.9|3083.9|3077.9|3080.4|3076.4|0
1653573300000|2022-05-26 13:55:00|3081.9|3077.4|3086.4|3076.4|3086.4|3077.9|3081.4|3076.4|0
1653573600000|2022-05-26 14:00:00|3086.9|3076.9|3083.4|3077.9|3086.9|3079.9|3083.4|3076.9|0
1653573900000|2022-05-26 14:05:00|3082.9|3077.4|3085.9|3080.9|3086.9|3080.9|3082.4|3077.4|0
1653574200000|2022-05-26 14:10:00|3085.4|3080.4|3090.4|3084.9|3090.9|3084.9|3084.9|3079.9|0
1653574500000|2022-05-26 14:15:00|3090.9|3085.4|3091.4|3085.9|3091.4|3086.9|3090.9|3085.4|0
1653574800000|2022-05-26 14:20:00|3093.4|3086.4|3094.9|3088.9|3094.9|3088.9|3092.9|3086.4|1
1653575100000|2022-05-26 14:25:00|3094.4|3089.4|3093.4|3088.4|3095.4|3089.9|3091.4|3088.4|1
1653575400000|2022-05-26 14:30:00|3092.9|3088.9|3089.9|3085.4|3092.9|3088.9|3089.9|3085.4|0
1653575700000|2022-05-26 14:35:00|3090.4|3084.9|3090.9|3085.9|3091.4|3085.9|3088.9|3083.9|0
1653576000000|2022-05-26 14:40:00|3091.4|3085.4|3091.9|3086.9|3091.9|3086.9|3089.9|3085.4|0
1653576300000|2022-05-26 14:45:00|3091.4|3086.4|3092.9|3086.9|3092.9|3086.9|3090.9|3085.9|0
1653576600000|2022-05-26 14:50:00|3093.4|3087.4|3093.4|3087.9|3093.9|3087.9|3092.9|3087.4|0
1653576900000|2022-05-26 14:55:00|3092.9|3088.4|3094.9|3088.9|3094.9|3088.9|3092.9|3088.4|0
1653577200000|2022-05-26 15:00:00|3094.4|3089.4|3097.9|3091.9|3097.9|3091.9|3093.9|3089.4|0
1653577500000|2022-05-26 15:05:00|3098.4|3092.4|3099.9|3093.9|3099.9|3095.4|3097.9|3092.4|1
1653577800000|2022-05-26 15:10:00|3099.4|3095.4|3100.4|3095.9|3100.4|3097.4|3099.4|3095.4|20
1653578100000|2022-05-26 15:15:00|3100.9|3096.4|3101.4|3095.9|3101.9|3096.9|3100.9|3095.9|1
1653578400000|2022-05-26 15:20:00|3101.9|3095.4|3101.4|3095.4|3101.9|3095.4|3099.9|3094.9|0
1653578700000|2022-05-26 15:25:00|3101.9|3094.9|3111.4|3081.9|3111.4|3094.9|3101.9|3074.9|0
1653579000000|2022-05-26 15:30:00|3110.9|3082.4|3102.9|3085.4|3110.9|3100.9|3102.9|3082.4|2
1653579300000|2022-05-26 15:35:00|3102.4|3084.9|3107.9|3080.9|3108.4|3090.4|3101.4|3080.9|0
1653579600000|2022-05-26 15:40:00|3108.4|3081.4|3110.4|3081.9|3110.4|3081.9|3108.4|3081.4|0
1653579900000|2022-05-26 15:45:00|3109.4||3107.9||3109.4||3107.9||0
1653580200000|2022-05-26 15:50:00||3079.4||3082.4||3082.4||3079.4|0
1653580800000|2022-05-26 16:00:00|3110.4|3081.9|3110.4|3082.9|3110.4|3082.9|3110.4|3081.9|0
1653582000000|2022-05-26 16:20:00|3116.4|3081.9|3122.4|3084.4|3122.4|3084.4|3116.4|3081.9|0
1653582300000|2022-05-26 16:25:00|3121.9|3049.9|3121.4|3085.4|3124.9|3085.4|3121.4|3049.9|0
1653582600000|2022-05-26 16:30:00|3124.9|3085.9|3120.4|3086.4|3124.9|3086.4|3120.4|3085.9|0
1653582900000|2022-05-26 16:35:00|3119.9|3086.9|3118.9|3081.4|3119.9|3086.9|3118.9|3074.4|0
1653583200000|2022-05-26 16:40:00|3124.9|3081.9|3117.4|3082.9|3124.9|3082.9|3117.4|3081.9|0
1653583500000|2022-05-26 16:45:00|3124.4|3083.4|3121.9|3084.9|3124.9|3084.9|3116.4|3083.4|0
1653583800000|2022-05-26 16:50:00|3121.4|3055.4|3121.4|3085.4|3121.4|3085.4|3121.4|3055.4|0
1653584100000|2022-05-26 16:55:00|3124.9|3074.9|3124.9|3074.9|3124.9|3074.9|3124.9|3074.9|0
1653584400000|2022-05-26 17:00:00||3056.9||3076.9||3076.9||3056.9|0
1653584700000|2022-05-26 17:05:00||3069.9||3077.4||3077.4||3069.9|0
1653585000000|2022-05-26 17:10:00||3059.4||3078.4||3078.4||3059.4|0
1653585300000|2022-05-26 17:15:00||3077.4||3079.4||3079.4||3077.4|0
1653585600000|2022-05-26 17:20:00||3077.4||3079.9||3079.9||3077.4|0
1653585900000|2022-05-26 17:25:00||3077.4||3080.4||3080.4||3077.4|0
1653586200000|2022-05-26 17:30:00||3077.4||3080.9||3080.9||3077.4|0
1653586800000|2022-05-26 17:40:00||3077.4||3081.4||3081.4||3077.4|0
1653587400000|2022-05-26 17:50:00||3077.4||3081.9||3081.9||3077.4|0
1653587700000|2022-05-26 17:55:00||3082.4||3082.9||3082.9||3077.4|0
1653588600000|2022-05-26 18:10:00||3077.4||3083.4||3083.4||3077.4|0
1653588900000|2022-05-26 18:15:00||3077.4||3085.4||3085.4||3077.4|0
1653590100000|2022-05-26 18:35:00||3078.4||3085.9||3085.9||3078.4|0
1653590400000|2022-05-26 18:40:00||3077.4||3079.9||3079.9||3077.4|0
1653590700000|2022-05-26 18:45:00||3077.4||3080.4||3080.4||3077.4|0
1653591000000|2022-05-26 18:50:00||3077.4||3080.9||3080.9||3077.4|0
1653591600000|2022-05-26 19:00:00||3077.4||3081.9||3081.9||3077.4|0
1653592200000|2022-05-26 19:10:00||3077.4||3083.4||3083.4||3077.4|0
1653592500000|2022-05-26 19:15:00||3077.4||3082.4||3083.9||3077.4|0
1653592800000|2022-05-26 19:20:00||3077.4||3077.4||3082.9||3077.4|0
1653631200000|2022-05-27 06:00:00|3122.9|3073.4|3182.4|3050.4|3182.4|3073.4|3121.4|3050.4|0
1653631500000|2022-05-27 06:05:00|3181.4|3050.9|3181.4|3050.9|3181.4|3050.9|3181.4|3050.9|0
1653633300000|2022-05-27 06:35:00|3152.4||3152.4||3152.4||3152.4||0
1653634500000|2022-05-27 06:55:00|3149.4|3059.4|3121.4|3094.4|3151.9|3094.4|3120.9|3058.4|0
1653634800000|2022-05-27 07:00:00|3138.4|3093.9|3113.4|3108.4|3138.4|3108.9|3112.4|3086.4|0
1653635100000|2022-05-27 07:05:00|3112.9|3107.9|3111.9|3105.4|3113.4|3108.4|3109.9|3105.4|0
1653635400000|2022-05-27 07:10:00|3111.4|3104.9|3109.4|3103.9|3114.4|3107.9|3106.9|3102.4|0
1653635700000|2022-05-27 07:15:00|3109.9|3104.9|3110.9|3106.4|3114.4|3107.9|3108.4|3104.9|0
1653636000000|2022-05-27 07:20:00|3110.4|3105.9|3111.9|3106.9|3113.9|3107.9|3109.4|3104.9|0
1653636300000|2022-05-27 07:25:00|3112.4|3107.4|3111.4|3105.9|3113.9|3107.9|3109.9|3104.9|0
1653636600000|2022-05-27 07:30:00|3110.9|3105.4|3114.4|3107.9|3114.9|3107.9|3110.4|3105.4|0
1653636900000|2022-05-27 07:35:00|3114.9|3108.9|3116.4|3110.9|3117.4|3110.9|3114.9|3108.9|0
1653637200000|2022-05-27 07:40:00|3116.9|3111.4|3118.9|3112.9|3119.4|3112.9|3116.4|3110.9|0
1653637500000|2022-05-27 07:45:00|3118.4|3113.4|3120.9|3114.9|3121.9|3114.9|3118.4|3113.4|0
1653637800000|2022-05-27 07:50:00|3120.4|3115.4|3123.9|3117.9|3124.4|3117.9|3119.4|3115.4|0
1653638100000|2022-05-27 07:55:00|3123.4|3117.4|3120.9|3115.9|3123.9|3117.9|3120.9|3115.9|0
1653638400000|2022-05-27 08:00:00|3121.4|3115.4|3121.4|3114.9|3121.4|3115.9|3118.4|3114.4|0
1653638700000|2022-05-27 08:05:00|3121.9|3115.4|3126.4|3119.9|3126.4|3119.9|3121.4|3115.4|0
1653639000000|2022-05-27 08:10:00|3126.9|3120.4|3127.4|3121.9|3128.4|3121.9|3126.4|3120.4|0
1653639300000|2022-05-27 08:15:00|3127.9|3122.4|3129.4|3123.9|3129.9|3123.9|3126.9|3122.4|0
1653639600000|2022-05-27 08:20:00|3129.9|3124.4|3130.9|3125.9|3132.4|3125.9|3129.9|3124.4|0
1653639900000|2022-05-27 08:25:00|3131.4|3126.4|3134.9|3128.9|3135.9|3128.9|3130.4|3126.4|0
1653640200000|2022-05-27 08:30:00|3135.4|3129.4|3137.9|3132.9|3138.9|3132.9|3134.9|3129.4|0
1653640500000|2022-05-27 08:35:00|3138.4|3132.4|3137.9|3132.9|3139.9|3132.9|3136.4|3132.4|9
1653640800000|2022-05-27 08:40:00|3137.4|3132.4|3138.4|3132.9|3138.9|3132.9|3136.9|3132.4|0
1653641100000|2022-05-27 08:45:00|3137.9|3132.4|3138.9|3132.9|3139.4|3132.9|3137.4|3132.4|5
1653641400000|2022-05-27 08:50:00|3138.4|3132.4|3138.9|3132.9|3138.9|3132.9|3137.9|3132.4|0
1653641700000|2022-05-27 08:55:00|3138.4||3138.9||3139.4||3138.4||0
1653642000000|2022-05-27 09:00:00|3139.4|3132.4|3138.4|3132.4|3139.4|3132.4|3135.4|3131.4|0
1653642300000|2022-05-27 09:05:00|3138.9|3133.4|3137.4|3132.9|3139.4|3133.4|3137.4|3132.9|5
1653642600000|2022-05-27 09:10:00|3136.9|3132.4|3137.9|3132.4|3137.9|3132.4|3136.4|3131.9|0
1653642900000|2022-05-27 09:15:00|3138.4|3132.9|3139.9|3133.4|3140.4|3133.4|3136.9|3132.9|3
1653643200000|2022-05-27 09:20:00|3139.4|3133.9|3159.9|3113.4|3159.9|3134.4|3139.4|3113.4|0
1653643500000|2022-05-27 09:25:00|3159.4|3113.9|3142.9|3137.9|3159.9|3140.4|3140.9|3113.4|13
1653643800000|2022-05-27 09:30:00|3143.4|3139.4|3143.4|3137.9|3144.4|3139.4|3142.4|3137.9|0
1653644100000|2022-05-27 09:35:00|3142.9|3137.4|3142.9|3136.9|3143.4|3137.9|3141.4|3136.9|0
1653644400000|2022-05-27 09:40:00|3142.4||3143.9||3143.9||3142.4||0
1653644700000|2022-05-27 09:45:00|3143.4||3143.4||3143.4||3141.9||0
1653645000000|2022-05-27 09:50:00|3143.9|3137.4|3142.9|3137.9|3144.9|3139.9|3141.9|3137.4|1
1653645300000|2022-05-27 09:55:00|3143.4||3143.4||3145.4||3142.9||0
1653645600000|2022-05-27 10:00:00|3142.9|3137.4|3140.4|3135.9|3142.9|3137.9|3139.4|3135.4|0
1653645900000|2022-05-27 10:05:00|3141.4|3135.4|3139.4|3134.9|3141.4|3135.9|3139.4|3134.9|0
1653646200000|2022-05-27 10:10:00|3139.9|3135.4|3140.4|3135.4|3140.4|3135.4|3139.4|3134.9|0
1653646500000|2022-05-27 10:15:00|3141.4||3140.9||3141.4||3140.4||0
1653646800000|2022-05-27 10:20:00|3142.4|3132.4|3139.9|3132.9|3142.4|3132.9|3139.4|3132.4|0
1653647100000|2022-05-27 10:25:00|3140.4|3133.4|3140.4|3133.9|3140.4|3133.9|3139.4|3133.4|0
1653647400000|2022-05-27 10:30:00|3140.9|3134.4|3141.9|3134.9|3141.9|3134.9|3140.9|3134.4|0
1653647700000|2022-05-27 10:35:00|3142.4|3135.4|3142.9|3135.9|3142.9|3135.9|3141.4|3135.4|0
1653648000000|2022-05-27 10:40:00|3142.4|3136.4|3144.9|3137.9|3144.9|3137.9|3142.4|3136.4|0
1653648300000|2022-05-27 10:45:00|3144.4|3138.4|3145.4|3138.9|3145.9|3138.9|3142.4|3138.4|1
1653648600000|2022-05-27 10:50:00|3144.9|3139.4|3148.9|3142.9|3149.4|3142.9|3144.9|3139.4|0
1653648900000|2022-05-27 10:55:00|3149.4||3148.9||3149.9||3148.4||0
1653649200000|2022-05-27 11:00:00|3149.4|3122.4|3146.9|3142.9|3168.4|3142.9|3146.9|3121.4|8
1653649500000|2022-05-27 11:05:00|3146.4|3142.4|3147.4|3140.9|3147.4|3142.9|3146.4|3140.4|0
1653649800000|2022-05-27 11:10:00|3146.9|3141.4|3149.9|3142.9|3149.9|3142.9|3146.9|3141.4|0
1653650100000|2022-05-27 11:15:00|3149.4|3143.9|3150.4|3143.9|3150.9|3143.9|3149.4|3143.4|0
1653650400000|2022-05-27 11:20:00|3149.4|3143.4|3147.9|3142.9|3149.4|3143.9|3145.9|3142.9|2
1653650700000|2022-05-27 11:25:00|3148.4|3143.4|3150.4|3143.9|3150.9|3143.9|3147.9|3143.4|0
1653651300000|2022-05-27 11:35:00|3149.9|3144.9|3150.4|3144.9|3151.4|3144.9|3149.9|3144.9|0
1653651600000|2022-05-27 11:40:00|3149.9|3145.4|3152.4|3145.9|3152.4|3145.9|3149.9|3145.4|0
1653651900000|2022-05-27 11:45:00|3151.9|3145.4|3149.4|3144.9|3152.4|3145.4|3148.9|3144.4|0
1653652200000|2022-05-27 11:50:00|3148.9|3144.4|3143.4|3139.4|3148.9|3144.4|3143.4|3139.4|0
1653652500000|2022-05-27 11:55:00|3144.4|3138.9|3143.9|3139.4|3144.9|3139.4|3143.4|3138.9|0
1653652800000|2022-05-27 12:00:00|3143.4|3138.9|3145.9|3138.9|3145.9|3138.9|3142.9|3138.4|0
1653653100000|2022-05-27 12:05:00|3146.4|3139.4|3146.9|3140.9|3147.9|3140.9|3146.4|3139.4|0
1653653400000|2022-05-27 12:10:00|3147.4||3145.9||3147.9||3145.9||0
1653653700000|2022-05-27 12:15:00|3145.4|3140.4|3143.9|3138.9|3145.4|3140.4|3142.4|3138.9|3
1653654000000|2022-05-27 12:20:00|3144.4||3143.9||3144.9||3143.9||0
1653654300000|2022-05-27 12:25:00|3144.4|3138.4|3144.4|3133.9|3144.4|3138.4|3140.9|3133.9|0
1653654600000|2022-05-27 12:30:00|3143.4|3133.4|3144.9|3138.4|3145.4|3138.4|3141.4|3132.9|0
1653654900000|2022-05-27 12:35:00|3144.4|3139.4|3150.4|3143.4|3150.4|3143.4|3144.4|3139.4|0
1653655200000|2022-05-27 12:40:00|3149.9|3143.9|3149.4|3144.4|3150.4|3144.4|3149.4|3143.9|0
1653655500000|2022-05-27 12:45:00|3149.9|3144.9|3154.4|3148.4|3154.4|3148.4|3149.9|3144.9|1
1653655800000|2022-05-27 12:50:00|3154.9||3154.4||3154.9||3153.9||0
1653656100000|2022-05-27 12:55:00||3147.9||3147.4||3147.9||3147.4|0
1653656400000|2022-05-27 13:00:00|3154.9|3147.9|3154.9|3148.4|3155.4|3148.4|3154.4|3147.9|0
1653656700000|2022-05-27 13:05:00|3155.4|3148.9|3155.9|3149.4|3155.9|3149.4|3154.9|3148.9|0
1653657000000|2022-05-27 13:10:00|3157.9|3149.9|3157.4|3152.4|3157.9|3154.4|3156.9|3149.9|41
1653657300000|2022-05-27 13:15:00|3157.9|3152.9|3154.9|3149.9|3158.4|3153.9|3154.9|3149.9|0
1653657600000|2022-05-27 13:20:00|3155.4|3150.4|3155.4|3150.4|3155.4|3150.4|3154.9|3149.9|0
1653657900000|2022-05-27 13:25:00|3155.9|3150.9|3154.9|3149.9|3156.4|3151.4|3154.9|3149.9|0
1653658200000|2022-05-27 13:30:00|3155.4|3150.4|3158.4|3152.9|3160.9|3156.9|3154.9|3149.4|0
1653658500000|2022-05-27 13:35:00|3158.9|3153.4|3163.9|3158.9|3164.4|3161.4|3158.9|3152.9|30
1653658800000|2022-05-27 13:40:00|3163.4|3159.4|3160.4|3155.4|3165.4|3160.9|3160.4|3155.4|2
1653659100000|2022-05-27 13:45:00|3159.9|3155.9|3163.9|3158.4|3165.4|3160.9|3159.9|3154.9|0
1653659400000|2022-05-27 13:50:00|3163.4|3157.9|3165.4|3161.9|3165.4|3162.4|3161.9|3156.4|0
1653659700000|2022-05-27 13:55:00|3167.4|3162.4|3171.9|3163.4|3173.4|3166.4|3166.9|3162.4|2
1653660000000|2022-05-27 14:00:00|3173.4|3163.9|3175.4|3170.4|3176.9|3171.9|3169.9|3162.4|0
1653660300000|2022-05-27 14:05:00|3174.9|3169.9|3171.4|3165.9|3174.9|3169.9|3170.9|3165.9|0
1653660600000|2022-05-27 14:10:00|3171.9|3166.4|3173.9|3168.4|3173.9|3168.4|3171.9|3165.9|0
1653660900000|2022-05-27 14:15:00|3174.4|3168.9|3173.4|3168.9|3175.9|3170.9|3173.4|3168.9|0
1653661200000|2022-05-27 14:20:00|3173.9|3169.4|3178.4|3173.4|3178.9|3173.4|3173.9|3169.4|9
1653661500000|2022-05-27 14:25:00|3178.9|3173.9|3179.4|3174.4|3179.9|3174.4|3178.4|3173.4|0
1653661800000|2022-05-27 14:30:00|3178.9|3174.9|3182.4|3177.4|3183.4|3178.4|3178.9|3174.9|0
1653662100000|2022-05-27 14:35:00|3181.9|3176.9|3182.9|3177.9|3184.4|3179.4|3181.4|3176.9|0
1653662400000|2022-05-27 14:40:00|3182.4|3178.4|3178.9|3173.4|3182.9|3178.4|3177.9|3173.4|0
1653662700000|2022-05-27 14:45:00|3178.4|3173.9|3178.4|3173.4|3179.4|3174.4|3176.9|3171.9|0
1653663000000|2022-05-27 14:50:00|3177.9|3173.9|3176.9|3171.9|3179.9|3174.9|3174.4|3169.9|2
1653663300000|2022-05-27 14:55:00|3176.4|3172.4|3172.9|3167.9|3176.4|3172.4|3172.4|3167.9|0
1653663600000|2022-05-27 15:00:00|3173.4|3168.4|3173.4|3168.4|3174.4|3169.4|3171.9|3167.4|0
1653663900000|2022-05-27 15:05:00|3172.9|3167.9|3172.9|3168.4|3173.9|3170.4|3172.4|3167.4|2
1653664200000|2022-05-27 15:10:00|3173.4|3167.9|3175.9|3170.4|3175.9|3170.4|3173.4|3167.9|1
1653664500000|2022-05-27 15:15:00|3176.4|3170.9|3177.4|3172.4|3177.4|3172.4|3176.4|3170.9|0
1653664800000|2022-05-27 15:20:00|3176.9|3172.9|3180.9|3175.4|3180.9|3175.4|3176.9|3172.9|0
1653665100000|2022-05-27 15:25:00|3180.4|3174.9|3184.4|3160.4|3184.4|3176.9|3179.9|3160.4|3
1653665400000|2022-05-27 15:30:00|3187.4|3161.4|3189.9|3170.4|3196.4|3171.9|3185.4|3161.4|0
1653665700000|2022-05-27 15:35:00|3188.9|3170.9|3190.4|3165.9|3190.4|3174.4|3186.4|3164.4|0
1653666000000|2022-05-27 15:40:00|3190.9|3162.9|3189.9|3169.9|3197.4|3177.4|3189.9|3162.9|0
1653666300000|2022-05-27 15:45:00|3189.4|3170.4|3192.9|3176.9|3192.9|3177.4|3187.9|3168.9|0
1653666600000|2022-05-27 15:50:00|3193.4|3168.4|3193.9|3168.4|3199.4|3168.4|3193.4|3168.4|0
1653666900000|2022-05-27 15:55:00|3198.9||3195.4||3198.9||3193.9||0
1653667200000|2022-05-27 16:00:00|3199.4|3168.9|3196.4|3168.9|3201.9|3168.9|3195.9|3168.9|0
1653667500000|2022-05-27 16:05:00|3201.9||3201.4||3202.4||3195.9||0
1653667800000|2022-05-27 16:10:00|3200.9|3161.9|3200.9|3169.4|3200.9|3169.4|3200.9|3161.9|0
1653668100000|2022-05-27 16:15:00|3207.9|3167.4|3199.9|3167.9|3207.9|3167.9|3199.9|3167.4|0
1653669300000|2022-05-27 16:35:00|3199.4|3160.9|3199.4|3168.4|3199.4|3168.4|3199.4|3160.9|0
1653669600000|2022-05-27 16:40:00|3205.4|3161.4|3205.4|3168.9|3205.4|3168.9|3205.4|3161.4|0
1653669900000|2022-05-27 16:45:00|3204.9|3161.9|3204.9|3169.4|3204.9|3169.4|3204.9|3161.9|0
1653670200000|2022-05-27 16:50:00||3162.4||3162.9||3162.9||3162.4|0
1653670500000|2022-05-27 16:55:00|3204.4|3155.9|3204.4|3163.4|3204.4|3163.4|3204.4|3155.9|0
1653671100000|2022-05-27 17:05:00|3232.4|3163.9|3203.4|3164.4|3232.4|3164.4|3203.4|3156.9|0
1653672600000|2022-05-27 17:30:00|3202.9|3132.9|3202.9|3164.9|3202.9|3164.9|3202.9|3132.9|0
1653672900000|2022-05-27 17:35:00|3229.9|3165.4|3201.9|3165.9|3229.9|3165.9|3201.9|3132.9|0
1653673500000|2022-05-27 17:45:00|3201.4|3132.9|3201.4|3166.4|3201.4|3166.4|3201.4|3132.9|0
1653673800000|2022-05-27 17:50:00|3200.9|3159.4|3200.9|3166.9|3200.9|3166.9|3200.9|3159.4|0
1653674100000|2022-05-27 17:55:00|3207.9|3160.9|3199.9|3161.4|3207.9|3161.4|3199.9|3154.4|0
1653674400000|2022-05-27 18:00:00|3206.9|3161.9|3199.4|3161.9|3206.9|3161.9|3199.4|3161.9|0
1653675900000|2022-05-27 18:25:00|3198.9|3162.4|3198.9|3162.4|3198.9|3162.4|3198.9|3162.4|0
1653676500000|2022-05-27 18:35:00|3205.9|3162.9|3204.9|3162.9|3205.9|3162.9|3204.9|3162.9|0
1653676800000|2022-05-27 18:40:00|3211.4|3163.4|3204.4|3163.4|3211.4|3163.4|3204.4|3163.4|0
1653677100000|2022-05-27 18:45:00|3229.4|3163.9|3203.4|3164.4|3229.4|3164.4|3203.4|3156.9|0
1653677700000|2022-05-27 18:55:00|3202.9|3132.9|3202.9|3164.9|3202.9|3164.9|3202.9|3132.9|0
1653678000000|2022-05-27 19:00:00|3202.4|3132.9|3202.4|3165.4|3202.4|3165.4|3202.4|3132.9|0
1653678300000|2022-05-27 19:05:00|3201.9|3165.9|3201.9|3166.9|3208.4|3166.9|3201.4|3158.9|0
1653678600000|2022-05-27 19:10:00|3208.4|3167.4|3201.4|3167.4|3208.4|3167.4|3201.4|3167.4|0
1653679500000|2022-05-27 19:25:00|3203.4|3160.4|3203.4|3167.9|3203.4|3167.9|3203.4|3160.4|0
1653679800000|2022-05-27 19:30:00|3202.9|3132.9|3202.9|3168.4|3202.9|3168.4|3202.9|3132.9|0
1653680100000|2022-05-27 19:35:00|3209.9|3168.9|3202.4|3168.9|3209.9|3168.9|3202.4|3168.9|0
1653680700000|2022-05-27 19:45:00|3201.9|3161.9|3222.9|3148.4|3222.9|3169.4|3201.9|3148.4|0
1653681000000|2022-05-27 19:50:00|3232.9|3148.9|3221.9|3149.4|3232.9|3149.4|3221.9|3148.9|0
1653681300000|2022-05-27 19:55:00|3228.9|3149.9|3219.9|3150.9|3235.4|3150.9|3219.9|3143.4|0
1653890400000|2022-05-30 06:00:00|3226.4|3159.4|3248.9|3153.4|3250.4|3160.9|3224.9|3152.4|0
1653890700000|2022-05-30 06:05:00|3262.4|3132.4|3261.4|3133.4|3262.4|3133.4|3261.4|3132.4|0
1653891600000|2022-05-30 06:20:00|3261.9||3261.9||3261.9||3261.9||0
1653893700000|2022-05-30 06:55:00|3232.9|3177.4|3215.9|3196.4|3232.9|3200.9|3212.4|3177.4|0
1653894000000|2022-05-30 07:00:00|3235.4|3196.9|3223.9|3216.4|3235.4|3216.9|3213.9|3196.9|0
1653894300000|2022-05-30 07:05:00|3224.4|3216.9|3219.9|3210.9|3224.4|3216.9|3212.4|3205.4|7
1653894600000|2022-05-30 07:10:00|3219.4|3210.4|3218.9|3212.9|3219.9|3212.9|3213.9|3210.4|0
1653894900000|2022-05-30 07:15:00|3217.9|3212.4|3218.4|3213.9|3218.9|3213.9|3214.9|3210.9|10
1653895200000|2022-05-30 07:20:00|3219.4|3213.4|3211.9|3206.9|3219.4|3213.9|3211.4|3206.4|11
1653895500000|2022-05-30 07:25:00|3212.4|3207.9|3215.4|3209.9|3215.4|3209.9|3212.4|3207.4|3
1653895800000|2022-05-30 07:30:00|3214.9|3210.4|3213.4|3210.9|3215.4|3210.9|3213.4|3208.9|7
1653896100000|2022-05-30 07:35:00|3212.9|3208.4|3219.4|3214.9|3219.9|3214.9|3212.4|3208.4|4
1653896400000|2022-05-30 07:40:00|3219.9|3214.4|3216.9|3211.9|3219.9|3214.4|3216.4|3211.9|0
1653896700000|2022-05-30 07:45:00|3217.4|3212.4|3215.4|3210.9|3217.9|3212.9|3214.9|3210.4|0
1653897000000|2022-05-30 07:50:00|3215.9|3211.4|3218.9|3213.9|3219.4|3213.9|3215.4|3207.4|0
1653897300000|2022-05-30 07:55:00|3219.4|3214.4|3215.9|3210.9|3219.9|3214.9|3214.4|3210.4|0
1653897600000|2022-05-30 08:00:00|3215.4|3210.4|3219.9|3214.9|3219.9|3214.9|3215.4|3210.4|3
1653897900000|2022-05-30 08:05:00|3220.4|3215.4|3224.4|3218.9|3224.4|3218.9|3220.4|3215.4|0
1653898200000|2022-05-30 08:10:00|3225.4|3219.4|3222.9|3217.9|3225.4|3219.9|3221.4|3216.9|0
1653898500000|2022-05-30 08:15:00|3223.4|3218.4|3223.9|3218.9|3224.4|3218.9|3222.9|3217.9|0
1653898800000|2022-05-30 08:20:00|3224.4|3219.4|3222.4|3217.9|3225.9|3220.9|3221.9|3217.9|0
1653899100000|2022-05-30 08:25:00|3222.9|3218.4|3224.4|3219.4|3225.4|3219.9|3222.4|3218.4|80
1653899400000|2022-05-30 08:30:00|3223.9|3219.9|3223.4|3217.9|3224.4|3219.9|3222.4|3217.9|0
1653899700000|2022-05-30 08:35:00|3223.9|3217.4|3222.4|3217.9|3224.4|3217.9|3222.4|3217.4|0
1653900000000|2022-05-30 08:40:00|3223.9|3218.4|3225.9|3220.9|3225.9|3220.9|3223.9|3218.4|1
1653900300000|2022-05-30 08:45:00|3225.4|3220.4|3224.9|3218.9|3225.4|3220.4|3223.9|3218.9|0
1653900600000|2022-05-30 08:50:00|3224.4|3218.4|3223.9|3218.9|3224.4|3219.9|3223.4|3218.4|0
1653900900000|2022-05-30 08:55:00|3224.4|3219.4|3222.9|3217.9|3225.4|3219.9|3222.9|3217.9|0
1653901200000|2022-05-30 09:00:00|3222.4|3217.4|3220.9|3215.9|3222.4|3217.4|3219.9|3215.4|0
1653901500000|2022-05-30 09:05:00|3220.4|3215.4|3212.9|3207.9|3220.4|3215.4|3212.9|3207.9|0
1653901800000|2022-05-30 09:10:00|3213.4|3208.4|3217.9|3212.9|3217.9|3212.9|3213.4|3208.4|0
1653902100000|2022-05-30 09:15:00|3218.4|3213.9|3223.4|3217.9|3223.4|3218.9|3218.4|3213.9|1
1653902400000|2022-05-30 09:20:00|3222.9|3218.4|3222.9|3217.9|3224.9|3218.9|3222.4|3217.9|0
1653902700000|2022-05-30 09:25:00|3223.4|3218.4|3227.4|3222.4|3227.4|3222.4|3223.4|3217.9|0
1653903000000|2022-05-30 09:30:00|3226.9|3221.9|3226.9|3221.9|3227.4|3222.4|3226.4|3221.9|0
1653903300000|2022-05-30 09:35:00|3226.4|3221.4|3226.4|3221.4|3226.4|3221.4|3225.9|3220.9|0
1653903600000|2022-05-30 09:40:00|3226.9|3221.9|3229.4|3224.4|3229.4|3224.4|3226.4|3221.9|2
1653903900000|2022-05-30 09:45:00|3229.9|3224.9|3228.9|3224.4|3229.9|3225.4|3228.9|3223.9|0
1653904200000|2022-05-30 09:50:00|3229.4|3224.9|3230.9|3225.4|3230.9|3225.4|3229.4|3224.9|0
1653904500000|2022-05-30 09:55:00|3231.4|3225.9|3230.4|3225.4|3231.4|3226.4|3230.4|3225.4|0
1653904800000|2022-05-30 10:00:00|3230.9|3225.9|3231.4|3227.4|3231.4|3227.4|3230.9|3225.9|0
1653905100000|2022-05-30 10:05:00|3231.9||3231.9||3231.9||3231.4||0
1653905400000|2022-05-30 10:10:00|3231.4|3226.9|3231.9|3228.4|3231.9|3228.4|3231.4|3226.9|0
1653905700000|2022-05-30 10:15:00|3233.4|3228.9|3233.9|3229.4|3234.4|3229.4|3233.4|3228.9|1
1653906000000|2022-05-30 10:20:00|3233.4|3228.9|3233.4|3228.4|3233.4|3228.9|3233.4|3227.9|0
1653906300000|2022-05-30 10:25:00|3232.9|3227.9|3232.9|3227.4|3232.9|3227.9|3231.9|3227.4|0
1653906600000|2022-05-30 10:30:00|3232.4|3226.9|3229.4|3224.4|3232.4|3226.9|3229.4|3224.4|0
1653906900000|2022-05-30 10:35:00|3228.9|3223.9|3226.9|3221.4|3228.9|3223.9|3225.4|3220.9|0
1653907200000|2022-05-30 10:40:00|3227.4|3221.9|3228.4|3223.4|3228.9|3223.4|3227.4|3221.9|0
1653907500000|2022-05-30 10:45:00|3228.9|3223.9|3229.9|3225.4|3229.9|3225.4|3227.9|3223.9|0
1653907800000|2022-05-30 10:50:00|3228.4|3224.9|3228.4|3223.9|3229.4|3224.9|3228.4|3223.4|0
1653908100000|2022-05-30 10:55:00|3228.9|3224.4|3229.4|3225.4|3229.9|3225.4|3228.9|3223.9|0
1653908400000|2022-05-30 11:00:00|3230.9|3222.4|3229.4|3224.4|3230.9|3224.4|3228.4|3217.9|0
1653908700000|2022-05-30 11:05:00|3228.9|3223.9|3228.9|3224.4|3228.9|3224.4|3227.9|3223.4|0
1653909000000|2022-05-30 11:10:00|3229.4|3224.9|3231.4|3227.4|3231.4|3227.4|3229.4|3224.9|0
1653909300000|2022-05-30 11:15:00|3231.9|3226.9|3230.9|3225.9|3231.9|3226.9|3230.9|3225.9|0
1653909600000|2022-05-30 11:20:00|3230.4|3226.4|3229.4|3224.4|3230.9|3226.4|3229.4|3223.4|0
1653909900000|2022-05-30 11:25:00|3229.9|3224.9|3231.4|3227.4|3232.4|3227.4|3229.9|3224.9|0
1653910200000|2022-05-30 11:30:00|3230.9|3226.9|3229.4|3224.4|3230.9|3226.9|3228.4|3224.4|0
1653910500000|2022-05-30 11:35:00|3228.9|3223.9|3227.4|3222.4|3228.9|3223.9|3225.9|3220.9|1
1653910800000|2022-05-30 11:40:00|3226.9||3225.4||3226.9||3225.4||0
1653911100000|2022-05-30 11:45:00|3225.9||3226.4||3226.4||3225.9||0
1653911400000|2022-05-30 11:50:00|3225.9|3222.9|3227.9|3222.9|3227.9|3223.4|3225.4|3222.9|0
1653911700000|2022-05-30 11:55:00|3227.4|3222.4|3227.9|3222.9|3227.9|3222.9|3226.4|3222.4|0
1653912000000|2022-05-30 12:00:00|3227.4|3222.4|3223.9|3218.9|3227.4|3222.4|3223.9|3218.9|1
1653912300000|2022-05-30 12:05:00|3223.4|3218.4|3221.9|3217.4|3223.4|3218.4|3221.9|3216.9|0
1653912600000|2022-05-30 12:10:00|3222.4|3216.9|3222.4|3217.4|3222.9|3218.4|3222.4|3216.9|0
1653912900000|2022-05-30 12:15:00|3222.9|3217.9|3222.9|3218.4|3222.9|3218.4|3221.9|3217.4|0
1653913200000|2022-05-30 12:20:00|3222.4|3217.9|3219.4|3214.9|3222.4|3217.9|3219.4|3214.4|0
1653913500000|2022-05-30 12:25:00|3218.9|3214.4|3219.4|3214.4|3219.4|3215.4|3218.9|3213.9|0
1653913800000|2022-05-30 12:30:00|3219.9|3214.9|3220.4|3215.4|3220.4|3215.4|3219.9|3214.9|0
1653914100000|2022-05-30 12:35:00|3219.9|3214.9|3215.4|3210.9|3219.9|3214.9|3215.4|3210.4|0
1653914400000|2022-05-30 12:40:00|3215.9|3211.4|3217.4|3212.9|3217.4|3212.9|3215.9|3211.4|0
1653914700000|2022-05-30 12:45:00|3217.9|3213.4|3216.4|3211.9|3217.9|3213.9|3216.4|3211.9|0
1653915000000|2022-05-30 12:50:00|3216.9|3212.4|3218.4|3213.9|3218.9|3213.9|3216.9|3212.4|0
1653915300000|2022-05-30 12:55:00|3218.9|3213.4|3218.9|3214.4|3218.9|3214.4|3218.9|3213.4|0
1653915600000|2022-05-30 13:00:00|3219.4|3214.9|3222.4|3217.4|3222.4|3217.9|3219.4|3214.9|0
1653915900000|2022-05-30 13:05:00|3221.9|3216.9|3219.9|3214.9|3221.9|3216.9|3219.4|3214.4|0
1653916200000|2022-05-30 13:10:00|3219.4|3214.4|3218.9|3213.9|3219.4|3214.4|3218.4|3213.4|0
1653916500000|2022-05-30 13:15:00|3218.4|3213.4|3218.4|3213.4|3218.9|3213.4|3218.4|3213.4|0
1653916800000|2022-05-30 13:20:00|3217.9|3212.9|3216.9|3212.4|3217.9|3212.9|3216.9|3212.4|0
1653917100000|2022-05-30 13:25:00|3216.4|3211.9|3215.9|3210.9|3216.4|3211.9|3215.9|3210.9|0
1653917400000|2022-05-30 13:30:00|3215.4|3210.4|3215.4|3210.4|3215.9|3211.4|3215.4|3209.9|0
1653917700000|2022-05-30 13:35:00|3215.9|3210.9|3214.9|3209.9|3216.4|3211.4|3214.9|3209.4|0
1653918000000|2022-05-30 13:40:00|3215.4|3210.9|3218.9|3214.4|3218.9|3214.4|3215.4|3210.9|0
1653918300000|2022-05-30 13:45:00|3218.4|3213.9|3219.9|3214.9|3219.9|3215.9|3217.9|3213.4|0
1653918600000|2022-05-30 13:50:00|3219.4|3215.4|3220.9|3215.9|3220.9|3215.9|3218.9|3215.4|0
1653918900000|2022-05-30 13:55:00|3221.4|3216.4|3223.4|3218.9|3223.9|3218.9|3221.4|3216.4|1
1653919200000|2022-05-30 14:00:00|3222.9|3218.4|3222.4|3217.4|3223.9|3218.9|3221.9|3217.4|0
1653919500000|2022-05-30 14:05:00|3221.9|3216.9|3218.9|3214.4|3221.9|3216.9|3218.4|3213.9|0
1653919800000|2022-05-30 14:10:00|3219.4|3214.9|3219.9|3214.9|3219.9|3214.9|3218.4|3213.4|0
1653920100000|2022-05-30 14:15:00|3219.4|3214.4|3221.4|3217.4|3221.9|3217.4|3218.9|3214.4|0
1653920400000|2022-05-30 14:20:00|3221.9|3216.9|3223.9|3218.9|3223.9|3219.4|3221.9|3216.9|0
1653920700000|2022-05-30 14:25:00|3223.4|3219.4|3223.4|3218.9|3223.9|3219.4|3223.4|3218.4|0
1653921000000|2022-05-30 14:30:00|3222.9|3218.4|3223.4|3218.9|3223.4|3218.9|3220.9|3217.9|5
1653921300000|2022-05-30 14:35:00|3222.9|3218.4|3222.4|3217.9|3222.9|3218.9|3222.4|3216.9|0
1653921600000|2022-05-30 14:40:00|3222.9|3218.4|3223.9|3219.4|3223.9|3219.4|3222.9|3218.4|0
1653921900000|2022-05-30 14:45:00|3224.4|3219.9|3227.9|3222.9|3227.9|3222.9|3224.4|3219.9|0
1653922200000|2022-05-30 14:50:00|3227.4|3222.4|3229.9|3224.9|3229.9|3225.4|3226.9|3222.4|5
1653922500000|2022-05-30 14:55:00|3230.9|3225.4|3230.4|3225.9|3230.9|3226.9|3229.9|3225.4|0
1653922800000|2022-05-30 15:00:00|3229.9|3225.4|3228.4|3223.4|3230.4|3225.9|3228.4|3223.4|0
1653923100000|2022-05-30 15:05:00|3227.4|3222.9|3226.9|3222.4|3227.4|3222.9|3226.4|3221.9|0
1653923400000|2022-05-30 15:10:00||3221.9||3222.9||3222.9||3221.9|0
1653923700000|2022-05-30 15:15:00||3223.4||3223.4||3223.4||3222.4|0
1653924000000|2022-05-30 15:20:00|3227.9|3223.9|3230.4|3225.9|3230.4|3225.9|3227.9|3223.9|2
1653924300000|2022-05-30 15:25:00|3229.9|3225.4|3230.4|3227.4|3231.9|3227.4|3229.4|3224.4|0
1653924600000|2022-05-30 15:30:00|3230.9|3221.4|3230.9|3220.9|3238.9|3222.4|3230.4|3218.4|2
1653924900000|2022-05-30 15:35:00|3237.4|3221.4|3234.9|3220.9|3240.9|3221.4|3230.4|3211.9|0
1653925200000|2022-05-30 15:40:00|3241.4|3218.4|3235.4|3220.9|3241.4|3221.4|3234.4|3218.4|0
1653925500000|2022-05-30 15:45:00|3234.9|3218.4|3236.4|3216.9|3240.9|3218.4|3234.4|3216.9|0
1653925800000|2022-05-30 15:50:00|3240.9|3215.9|3235.9|3216.9|3240.9|3216.9|3233.4|3215.9|0
1653926100000|2022-05-30 15:55:00|3240.9|3215.9|3235.9|3215.9|3240.9|3215.9|3235.9|3215.9|0
1653926400000|2022-05-30 16:00:00|3240.9||3235.9||3240.9||3233.4||0
1653926700000|2022-05-30 16:05:00|3240.9||3235.9||3240.9||3233.4||0
1653927000000|2022-05-30 16:10:00|3240.9|3174.4|3241.4|3179.4|3241.4|3179.4|3235.9|3174.4|0
1653929100000|2022-05-30 16:45:00||3177.4||3177.4||3177.4||3177.4|0
1653930300000|2022-05-30 17:05:00||3179.4||3179.4||3179.4||3179.4|0
1653931500000|2022-05-30 17:25:00||3177.4||3177.4||3177.4||3177.4|0
1653933300000|2022-05-30 17:55:00||3179.4||3179.4||3179.4||3179.4|0
1653936000000|2022-05-30 18:40:00||3180.9||3180.9||3180.9||3180.9|0
1653938700000|2022-05-30 19:25:00||3179.4||3180.9||3180.9||3179.4|0
1653939900000|2022-05-30 19:45:00||3182.4||3180.9||3182.4||3180.9|0
1653940200000|2022-05-30 19:50:00||3182.4||3182.4||3182.4||3182.4|0
1653940500000|2022-05-30 19:55:00|3241.9|3180.9|3241.9|3132.9|3241.9|3182.4|3241.9|3132.9|0
1653976800000|2022-05-31 06:00:00|3240.9|3191.4|3240.4|3190.9|3240.9|3191.4|3239.9|3189.9|0
1653979800000|2022-05-31 06:50:00|3241.9||3240.9||3241.9||3240.9||0
1653980100000|2022-05-31 06:55:00|3240.4|3202.4|3221.9|3204.9|3241.9|3207.4|3221.9|3200.9|0
1653980400000|2022-05-31 07:00:00|3231.9|3205.4|3209.9|3204.4|3234.9|3209.9|3208.9|3194.9|0
1653980700000|2022-05-31 07:05:00|3210.4|3204.9|3204.9|3201.9|3211.9|3206.4|3201.9|3197.4|0
1653981000000|2022-05-31 07:10:00|3204.4|3199.4|3198.9|3193.9|3204.9|3199.9|3197.9|3192.4|8
1653981300000|2022-05-31 07:15:00|3199.4|3194.4|3193.9|3188.9|3202.4|3196.9|3193.9|3188.4|0
1653981600000|2022-05-31 07:20:00|3192.9|3188.4|3194.4|3188.9|3194.9|3188.9|3190.9|3185.4|0
1653981900000|2022-05-31 07:25:00|3194.9|3188.4|3193.4|3188.4|3196.4|3191.4|3192.9|3188.4|0
1653982200000|2022-05-31 07:30:00|3192.9|3187.9|3189.4|3184.9|3192.9|3187.9|3189.4|3184.4|0
1653982500000|2022-05-31 07:35:00|3189.9|3184.4|3188.9|3183.9|3191.4|3186.9|3188.4|3183.4|0
1653982800000|2022-05-31 07:40:00|3189.4|3184.4|3190.9|3185.9|3191.4|3186.9|3189.4|3184.4|0
1653983100000|2022-05-31 07:45:00|3190.4|3185.4|3188.9|3183.9|3190.4|3185.9|3188.4|3183.4|0
1653983400000|2022-05-31 07:50:00|3188.4|3183.4|3189.9|3184.9|3190.4|3185.4|3186.9|3181.9|0
1653983700000|2022-05-31 07:55:00|3190.4|3185.4|3193.9|3188.9|3195.4|3190.4|3189.4|3184.9|0
1653984000000|2022-05-31 08:00:00|3194.4|3189.4|3201.4|3196.4|3201.9|3196.4|3194.4|3189.4|3
1653984300000|2022-05-31 08:05:00|3201.9|3196.9|3202.9|3197.9|3205.4|3200.9|3201.4|3196.9|4
1653984600000|2022-05-31 08:10:00|3201.9|3197.4|3202.4|3197.4|3203.4|3198.4|3200.9|3196.4|0
1653984900000|2022-05-31 08:15:00|3201.9|3196.9|3205.4|3200.9|3206.4|3201.4|3201.9|3196.4|0
1653985200000|2022-05-31 08:20:00|3205.9|3201.4|3213.4|3207.9|3213.4|3207.9|3205.9|3201.4|16
1653985500000|2022-05-31 08:25:00|3213.9|3208.4|3214.9|3210.4|3214.9|3210.4|3213.4|3208.4|0
1653985800000|2022-05-31 08:30:00|3214.4|3208.4|3211.4|3206.4|3214.4|3208.4|3209.9|3205.4|2
1653986100000|2022-05-31 08:35:00|3210.9|3205.9|3210.4|3205.4|3211.4|3206.4|3210.4|3205.4|0
1653986400000|2022-05-31 08:40:00|3210.9|3205.9|3214.4|3209.4|3214.4|3209.4|3210.9|3205.9|0
1653986700000|2022-05-31 08:45:00|3214.9|3209.9|3211.9|3206.9|3215.9|3210.4|3211.9|3206.9|0
1653987000000|2022-05-31 08:50:00|3212.4|3207.4|3213.4|3208.4|3214.4|3209.4|3212.4|3207.4|0
1653987300000|2022-05-31 08:55:00|3213.9|3208.9|3214.4|3209.4|3214.9|3209.9|3213.9|3208.9|0
1653987600000|2022-05-31 09:00:00|3213.9|3208.9|3208.9|3203.4|3213.9|3208.9|3208.4|3203.4|0
1653987900000|2022-05-31 09:05:00|3209.4|3203.9|3206.4|3200.9|3209.4|3204.4|3206.4|3200.9|0
1653988200000|2022-05-31 09:10:00|3205.9|3200.4|3200.9|3195.4|3205.9|3200.4|3200.9|3195.4|30
1653988500000|2022-05-31 09:15:00|3201.4|3195.9|3199.9|3194.4|3201.4|3196.4|3199.9|3194.4|0
1653988800000|2022-05-31 09:20:00|3200.4|3194.9|3198.9|3194.4|3201.4|3196.9|3198.9|3193.9|1
1653989100000|2022-05-31 09:25:00|3199.4|3193.9|3201.9|3196.4|3201.9|3196.4|3198.9|3193.9|0
1653989400000|2022-05-31 09:30:00|3202.4|3196.9|3199.4|3193.9|3202.9|3198.4|3199.4|3193.9|0
1653989700000|2022-05-31 09:35:00|3198.9|3193.4|3195.9|3190.9|3198.9|3193.9|3194.4|3189.9|0
1653990000000|2022-05-31 09:40:00|3195.4|3190.4|3196.9|3191.4|3197.9|3192.4|3194.4|3188.9|0
1653990300000|2022-05-31 09:45:00|3196.4|3191.9|3201.9|3196.9|3202.4|3197.4|3196.4|3191.9|0
1653990600000|2022-05-31 09:50:00|3201.4|3197.4|3203.4|3198.4|3203.9|3198.4|3201.4|3196.4|0
1653990900000|2022-05-31 09:55:00|3203.9|3197.9|3205.9|3202.4|3205.9|3202.4|3203.4|3197.9|0
1653991200000|2022-05-31 10:00:00|3207.9|3202.9|3204.4|3199.4|3207.9|3202.9|3204.4|3198.9|1
1653991500000|2022-05-31 10:05:00|3203.9|3198.9|3206.4|3201.4|3206.4|3201.4|3203.4|3198.4|0
1653991800000|2022-05-31 10:10:00|3206.9|3201.9|3205.9|3202.9|3207.4|3202.9|3205.9|3201.4|0
1653992100000|2022-05-31 10:15:00|3207.9|3203.4|3208.4|3202.9|3208.9|3204.4|3207.4|3202.9|5
1653992400000|2022-05-31 10:20:00|3207.9|3203.4|3204.4|3199.9|3207.9|3203.4|3204.4|3199.9|0
1653992700000|2022-05-31 10:25:00|3204.9|3200.4|3203.4|3198.4|3205.9|3201.4|3203.4|3198.4|0
1653993000000|2022-05-31 10:30:00|3203.9|3198.9|3204.4|3198.9|3204.9|3199.9|3203.9|3198.9|0
1653993300000|2022-05-31 10:35:00|3204.9|3199.4|3206.9|3199.4|3206.9|3199.9|3204.9|3199.4|0
1653993600000|2022-05-31 10:40:00|3207.4|3200.9|3211.9|3206.4|3211.9|3206.9|3207.4|3200.9|0
1653993900000|2022-05-31 10:45:00|3212.4|3206.9|3211.9|3206.9|3212.9|3207.4|3211.4|3206.4|0
1653994200000|2022-05-31 10:50:00|3212.4|3207.4|3214.4|3207.4|3215.9|3207.9|3212.4|3207.4|0
1653994500000|2022-05-31 10:55:00|3214.9||3215.4||3215.9||3214.4||0
1653994800000|2022-05-31 11:00:00|3216.4|3208.9|3215.9|3210.9|3222.4|3211.4|3215.9|3208.9|0
1653995100000|2022-05-31 11:05:00|3216.4|3210.4|3216.9|3212.4|3217.4|3212.4|3216.4|3210.4|0
1653995400000|2022-05-31 11:10:00|3216.4|3211.9|3213.9|3208.4|3216.4|3212.4|3213.9|3208.4|0
1653995700000|2022-05-31 11:15:00|3213.4|3208.9|3213.4|3208.4|3213.4|3208.9|3212.9|3207.4|0
1653996000000|2022-05-31 11:20:00|3213.9|3208.9|3212.9|3207.4|3214.4|3209.9|3211.9|3206.9|0
1653996300000|2022-05-31 11:25:00|3211.9|3206.9|3210.4|3205.4|3211.9|3206.9|3210.4|3205.4|0
1653996600000|2022-05-31 11:30:00|3209.9|3205.9|3210.9|3205.9|3211.4|3206.4|3209.9|3205.9|0
1653996900000|2022-05-31 11:35:00|3211.4|3205.4|3212.9|3207.4|3212.9|3207.9|3211.4|3205.4|0
1653997200000|2022-05-31 11:40:00|3212.4|3206.9|3210.9|3205.9|3212.4|3207.4|3210.4|3205.9|0
1653997500000|2022-05-31 11:45:00|3210.4|3205.4|3211.9|3206.9|3211.9|3206.9|3210.4|3205.4|0
1653997800000|2022-05-31 11:50:00|3212.4|3207.4|3210.9|3205.4|3212.9|3207.9|3210.9|3205.4|0
1653998100000|2022-05-31 11:55:00|3211.4|3205.9|3212.9|3206.9|3212.9|3207.4|3211.4|3205.9|0
1653998400000|2022-05-31 12:00:00|3213.4|3207.9|3211.9|3206.4|3213.4|3207.9|3210.9|3206.4|0
1653998700000|2022-05-31 12:05:00|3212.4|3206.9|3210.4|3205.4|3212.4|3207.4|3210.4|3205.4|0
1653999000000|2022-05-31 12:10:00|3209.9|3204.9|3209.4|3204.9|3210.4|3205.4|3208.9|3203.9|0
1653999300000|2022-05-31 12:15:00|3209.9|3204.4|3211.9|3206.4|3211.9|3206.9|3209.9|3204.4|0
1653999600000|2022-05-31 12:20:00|3211.4|3206.9|3207.9|3202.9|3211.4|3207.4|3207.9|3202.9|0
1653999900000|2022-05-31 12:25:00|3208.4|3203.4|3210.4|3205.4|3210.4|3205.4|3207.9|3202.9|0
1654000200000|2022-05-31 12:30:00|3209.9|3204.9|3207.9|3202.9|3209.9|3204.9|3207.9|3202.4|0
1654000500000|2022-05-31 12:35:00|3208.9|3203.4|3205.9|3200.4|3209.4|3204.4|3205.9|3200.4|0
1654000800000|2022-05-31 12:40:00|3204.9|3200.9|3204.9|3199.9|3205.4|3200.9|3204.4|3199.9|1
1654001100000|2022-05-31 12:45:00|3205.4|3199.4|3208.4|3201.4|3208.4|3201.9|3205.4|3199.4|0
1654001400000|2022-05-31 12:50:00|3208.9|3201.9|3206.4|3201.4|3209.4|3204.9|3205.9|3200.9|0
1654001700000|2022-05-31 12:55:00|3205.9|3200.9|3204.4|3194.9|3205.9|3201.4|3203.9|3194.9|0
1654002000000|2022-05-31 13:00:00|3203.9|3195.4|3202.9|3197.9|3204.4|3198.9|3202.9|3194.9|0
1654002300000|2022-05-31 13:05:00|3202.4|3197.4|3204.4|3199.4|3204.4|3199.4|3201.9|3196.9|0
1654002600000|2022-05-31 13:10:00|3203.9|3199.9|3205.9|3200.9|3205.9|3200.9|3203.9|3199.4|0
1654002900000|2022-05-31 13:15:00|3205.4|3200.4|3205.4|3200.4|3205.4|3200.4|3203.9|3198.9|0
1654003200000|2022-05-31 13:20:00|3205.9|3200.9|3205.4|3199.9|3205.9|3200.9|3205.4|3199.9|0
1654003500000|2022-05-31 13:25:00|3204.9|3200.4|3205.4|3199.9|3206.4|3201.9|3204.4|3199.9|0
1654003800000|2022-05-31 13:30:00|3205.9|3200.4|3193.9|3188.9|3206.4|3201.4|3193.9|3188.9|0
1654004100000|2022-05-31 13:35:00|3194.4|3189.4|3192.9|3187.9|3195.9|3190.9|3192.9|3187.4|0
1654004400000|2022-05-31 13:40:00|3191.9|3187.4|3188.9|3183.9|3191.9|3187.4|3188.4|3181.9|0
1654004700000|2022-05-31 13:45:00|3189.4|3184.4|3191.9|3186.4|3196.4|3191.4|3189.4|3184.4|0
1654005000000|2022-05-31 13:50:00|3192.4|3186.9|3187.9|3182.9|3193.9|3188.4|3186.9|3181.9|0
1654005300000|2022-05-31 13:55:00|3188.4|3182.4|3191.4|3180.9|3191.4|3186.9|3188.4|3180.9|0
1654005600000|2022-05-31 14:00:00|3190.4|3181.4|3184.9|3179.4|3191.4|3185.4|3184.9|3179.4|0
1654005900000|2022-05-31 14:05:00|3185.4|3179.9|3182.9|3177.9|3186.9|3181.9|3182.9|3177.9|0
1654006200000|2022-05-31 14:10:00|3183.4|3178.4|3189.4|3184.4|3189.4|3184.4|3182.9|3178.4|1
1654006500000|2022-05-31 14:15:00|3189.9|3184.9|3194.4|3189.4|3194.4|3189.4|3188.9|3183.4|0
1654006800000|2022-05-31 14:20:00|3193.9|3188.9|3190.9|3185.4|3195.9|3191.4|3190.9|3185.4|0
1654007100000|2022-05-31 14:25:00|3190.4|3184.9|3187.4|3178.4|3190.4|3184.9|3187.4|3178.4|0
1654007400000|2022-05-31 14:30:00|3188.4|3178.9|3187.9|3182.9|3189.9|3184.9|3186.9|3178.4|0
1654007700000|2022-05-31 14:35:00|3187.4|3182.4|3186.4|3181.4|3187.4|3182.4|3186.4|3180.9|0
1654008000000|2022-05-31 14:40:00|3186.9|3181.9|3189.9|3185.4|3190.4|3185.4|3186.9|3181.4|0
1654008300000|2022-05-31 14:45:00|3189.4|3184.9|3186.9|3181.9|3190.9|3186.4|3186.4|3181.4|0
1654008600000|2022-05-31 14:50:00|3186.4|3181.4|3186.4|3180.9|3189.9|3184.9|3186.4|3180.9|0
1654008900000|2022-05-31 14:55:00|3185.9|3180.4|3183.4|3177.9|3185.9|3180.4|3183.4|3177.9|0
1654009200000|2022-05-31 15:00:00|3183.9|3177.4|3185.4|3180.4|3187.4|3180.9|3183.9|3174.4|0
1654009500000|2022-05-31 15:05:00|3184.4|3180.9|3181.4|3171.9|3184.4|3180.9|3179.4|3170.4|0
1654009800000|2022-05-31 15:10:00|3180.9|3172.4|3178.9|3172.9|3183.4|3175.9|3178.9|3170.4|0
1654010100000|2022-05-31 15:15:00|3178.4|3173.4|3176.9|3171.4|3178.4|3173.9|3176.9|3170.9|0
1654010400000|2022-05-31 15:20:00|3176.4|3170.9|3175.9|3170.9|3177.4|3172.4|3174.9|3170.4|0
1654010700000|2022-05-31 15:25:00|3176.4|3171.4|3177.4|3165.4|3179.4|3171.9|3174.9|3165.4|3
1654011000000|2022-05-31 15:30:00|3175.4|3163.4|3180.4|3165.4|3190.9|3168.4|3172.4|3160.4|50
1654011300000|2022-05-31 15:35:00|3181.4|3163.9|3184.9|3167.4|3192.4|3169.4|3181.4|3163.9|0
1654011600000|2022-05-31 15:40:00|3185.4|3168.9|3185.9|3169.9|3194.4|3170.4|3182.9|3164.9|0
1654011900000|2022-05-31 15:45:00|3186.9|3170.4|3188.4|3173.9|3188.4|3173.9|3186.9|3168.9|0
1654012200000|2022-05-31 15:50:00|3191.4|3169.9|3191.9|3177.9|3203.4|3178.4|3191.4|3169.4|0
1654012500000|2022-05-31 15:55:00|3190.9|3172.9|3194.9|3178.9|3204.4|3181.9|3190.4|3172.9|0
1654012800000|2022-05-31 16:00:00|3203.4|3174.9|3196.9|3176.4|3208.9|3185.4|3194.9|3174.9|0
1654013100000|2022-05-31 16:05:00|3206.9|3181.4|3192.4|3180.4|3206.9|3184.4|3192.4|3174.9|0
1654013400000|2022-05-31 16:10:00|3204.4|3175.9|3192.9|3177.9|3204.4|3182.4|3192.9|3173.9|0
1654013700000|2022-05-31 16:15:00|3201.9|3171.9|3191.4|3175.9|3202.4|3178.4|3190.4|3169.9|0
1654014000000|2022-05-31 16:20:00|3199.9|3171.4|3190.4|3177.4|3200.4|3179.4|3190.4|3169.4|0
1654014300000|2022-05-31 16:25:00|3199.4|3169.9|3191.4|3177.4|3202.4|3178.9|3188.9|3169.9|0
1654014600000|2022-05-31 16:30:00|3193.4|3172.9|3193.9|3178.4|3203.4|3179.9|3192.9|3172.9|0
1654014900000|2022-05-31 16:35:00|3203.9|3173.9|3196.9|3183.4|3206.9|3183.4|3193.4|3173.9|0
1654015200000|2022-05-31 16:40:00|3206.9|3176.9|3197.9|3183.4|3207.4|3186.4|3194.9|3176.9|0
1654015500000|2022-05-31 16:45:00|3206.4|3175.9|3195.9|3180.4|3207.4|3183.9|3193.4|3174.9|0
1654015800000|2022-05-31 16:50:00|3194.9|3175.4|3196.4|3182.4|3206.4|3184.4|3194.4|3175.4|0
1654016100000|2022-05-31 16:55:00|3195.9|3176.9|3211.9|3170.4|3211.9|3182.4|3195.4|3170.4|0
1654017300000|2022-05-31 17:15:00||3132.9||3165.4||3170.9||3132.9|0
1654018200000|2022-05-31 17:30:00||3158.4||3165.9||3165.9||3158.4|0
1654018800000|2022-05-31 17:40:00||3158.9||3166.9||3166.9||3132.9|0
1654019100000|2022-05-31 17:45:00||3159.9||3167.4||3167.4||3159.9|0
1654019700000|2022-05-31 17:55:00||3160.4||3167.9||3167.9||3160.4|0
1654020000000|2022-05-31 18:00:00||3160.9||3168.9||3168.9||3160.9|0
1654020300000|2022-05-31 18:05:00||3132.9||3169.4||3169.4||3132.9|0
1654020900000|2022-05-31 18:15:00|3204.4|3169.9|3204.4|3173.9|3204.4|3173.9|3204.4|3169.9|0
1654021200000|2022-05-31 18:20:00|3210.9|3172.9|3203.9|3172.9|3210.9|3172.9|3203.9|3172.9|0
1654021500000|2022-05-31 18:25:00||3166.4||3166.9||3166.9||3166.4|0
1654021800000|2022-05-31 18:30:00|3203.4|3159.9|3203.4|3167.4|3203.4|3167.4|3203.4|3159.9|0
1654022400000|2022-05-31 18:40:00|3202.9|3160.4|3202.4|3168.4|3202.9|3168.4|3202.4|3132.9|0
1654022700000|2022-05-31 18:45:00|3201.9|3161.4|3201.9|3162.4|3201.9|3162.4|3201.9|3154.9|0
1654023300000|2022-05-31 18:55:00|3211.9|3132.9|3211.9|3132.9|3211.9|3132.9|3211.9|3132.9|0
1654063200000|2022-06-01 06:00:00|3210.9|3159.4|3208.9|3159.9|3210.9|3160.4|3207.9|3159.4|0
1654063500000|2022-06-01 06:05:00||3160.4||3160.4||3160.4||3160.4|0
1654064100000|2022-06-01 06:15:00||3160.9||3160.9||3160.9||3160.9|0
1654066200000|2022-06-01 06:50:00||3161.4||3161.4||3161.4||3161.4|0
1654066500000|2022-06-01 06:55:00|3255.9|3169.9|3209.4|3169.9|3255.9|3169.9|3209.4|3169.9|0
1654066800000|2022-06-01 07:00:00|3227.4|3161.4|3191.4|3185.9|3227.4|3188.9|3189.9|3161.4|0
1654067100000|2022-06-01 07:05:00|3190.4|3185.4|3179.9|3174.4|3190.4|3185.4|3176.9|3171.9|0
1654067400000|2022-06-01 07:10:00|3179.4|3173.9|3177.9|3172.4|3181.9|3176.4|3177.9|3172.4|0
1654067700000|2022-06-01 07:15:00|3177.4|3171.9|3174.9|3169.9|3177.4|3171.9|3171.9|3167.4|0
1654068000000|2022-06-01 07:20:00|3175.4|3170.4|3172.9|3167.9|3176.4|3170.9|3169.9|3164.4|0
1654068300000|2022-06-01 07:25:00|3172.4|3167.4|3174.9|3169.4|3176.4|3170.9|3171.9|3166.9|0
1654068600000|2022-06-01 07:30:00|3174.4|3168.9|3176.4|3171.4|3176.4|3171.4|3170.9|3165.4|0
1654068900000|2022-06-01 07:35:00|3175.9|3170.9|3173.9|3168.4|3177.4|3170.9|3173.9|3168.4|0
1654069200000|2022-06-01 07:40:00|3173.4|3167.9|3164.4|3160.4|3173.4|3167.9|3163.9|3160.4|0
1654069500000|2022-06-01 07:45:00|3163.9|3160.9|3166.9|3160.9|3167.9|3162.9|3163.9|3160.4|0
1654069800000|2022-06-01 07:50:00|3167.4|3161.9|3158.9|3153.9|3168.4|3162.9|3158.4|3153.9|26
1654070100000|2022-06-01 07:55:00|3159.4|3154.4|3160.9|3155.9|3162.4|3156.4|3159.4|3154.4|0
1654070400000|2022-06-01 08:00:00|3161.4|3156.4|3161.4|3156.9|3161.9|3157.4|3160.4|3154.9|0
1654070700000|2022-06-01 08:05:00|3161.9|3157.4|3152.4|3147.4|3161.9|3157.4|3149.9|3144.9|0
1654071000000|2022-06-01 08:10:00|3151.9|3146.9|3147.9|3143.4|3167.9|3146.9|3147.9|3140.9|0
1654071300000|2022-06-01 08:15:00|3148.4|3143.9|3146.9|3141.9|3150.4|3144.9|3146.9|3141.9|0
1654071600000|2022-06-01 08:20:00|3146.4|3141.4|3144.4|3139.4|3146.4|3141.9|3143.9|3138.9|0
1654071900000|2022-06-01 08:25:00|3144.9|3139.9|3144.9|3139.4|3146.9|3141.9|3144.9|3139.4|0
1654072200000|2022-06-01 08:30:00|3145.4|3139.9|3146.9|3142.4|3147.4|3142.4|3145.4|3139.9|9
1654072500000|2022-06-01 08:35:00|3146.4|3140.4|3143.4|3134.9|3146.4|3140.4|3141.9|3132.9|1
1654072800000|2022-06-01 08:40:00|3143.9|3135.4|3144.9|3139.9|3145.4|3140.9|3143.4|3134.9|0
1654073100000|2022-06-01 08:45:00|3145.4|3140.4|3149.4|3144.4|3149.4|3144.9|3145.4|3140.4|0
1654073400000|2022-06-01 08:50:00|3148.9|3143.9|3148.9|3142.9|3148.9|3144.4|3147.4|3142.4|0
1654073700000|2022-06-01 08:55:00|3148.4|3143.4|3147.9|3143.4|3148.4|3143.9|3147.9|3142.9|0
1654074000000|2022-06-01 09:00:00|3148.4|3142.9|3149.9|3144.9|3150.4|3145.9|3148.4|3142.9|0
1654074300000|2022-06-01 09:05:00|3150.4|3145.4|3154.4|3148.9|3154.9|3149.9|3150.4|3145.4|0
1654074600000|2022-06-01 09:10:00|3153.4|3148.4|3154.4|3149.4|3154.4|3149.4|3153.4|3148.4|0
1654074900000|2022-06-01 09:15:00|3153.9|3148.9|3153.4|3148.4|3153.9|3148.9|3153.4|3148.4|0
1654075200000|2022-06-01 09:20:00|3153.9|3148.9|3155.4|3150.4|3155.9|3150.4|3153.9|3148.9|0
1654075500000|2022-06-01 09:25:00|3155.9|3150.9|3158.9|3154.4|3158.9|3154.4|3155.9|3150.9|0
1654075800000|2022-06-01 09:30:00|3158.4|3153.9|3161.4|3156.4|3161.9|3156.9|3158.4|3153.4|0
1654076100000|2022-06-01 09:35:00|3161.9|3156.9|3162.4|3157.4|3162.4|3157.4|3160.9|3155.9|0
1654076400000|2022-06-01 09:40:00|3161.9|3156.9|3161.4|3156.9|3161.9|3159.4|3160.9|3155.9|15
1654076700000|2022-06-01 09:45:00|3161.9|3154.9|3158.9|3153.9|3161.9|3154.9|3158.9|3153.9|1
1654077000000|2022-06-01 09:50:00|3158.4|3153.4|3157.4|3152.4|3158.4|3153.4|3155.9|3151.4|0
1654077300000|2022-06-01 09:55:00|3157.9|3152.9|3156.9|3151.9|3158.4|3153.4|3156.4|3151.9|0
1654077600000|2022-06-01 10:00:00|3157.4|3152.4|3156.9|3151.9|3157.9|3152.4|3155.9|3151.4|0
1654077900000|2022-06-01 10:05:00|3156.4|3151.4|3155.9|3151.4|3156.4|3151.4|3154.9|3149.9|0
1654078200000|2022-06-01 10:10:00|3155.4|3150.9|3155.9|3150.4|3155.9|3150.9|3154.9|3150.4|0
1654078500000|2022-06-01 10:15:00|3155.4|3150.9|3156.9|3152.4|3157.9|3152.4|3154.9|3150.9|0
1654078800000|2022-06-01 10:20:00|3157.4|3151.9|3157.4|3152.4|3157.9|3152.4|3156.9|3151.9|0
1654079100000|2022-06-01 10:25:00|3157.9|3152.9|3158.4|3153.4|3158.4|3153.4|3156.4|3151.9|0
1654079400000|2022-06-01 10:30:00|3158.9|3153.9|3159.9|3154.9|3160.4|3155.4|3158.9|3153.9|0
1654079700000|2022-06-01 10:35:00|3159.4|3154.4|3158.9|3153.9|3160.4|3155.4|3158.4|3153.9|0
1654080000000|2022-06-01 10:40:00|3159.4|3154.4|3160.9|3155.4|3160.9|3155.4|3159.4|3154.4|0
1654080300000|2022-06-01 10:45:00|3161.4|3155.9|3158.9|3154.4|3161.4|3156.4|3158.9|3154.4|0
1654080600000|2022-06-01 10:50:00|3158.4|3153.9|3156.4|3151.4|3158.9|3153.9|3156.4|3151.4|0
1654080900000|2022-06-01 10:55:00|3155.9|3150.9|3156.9|3151.4|3157.4|3151.4|3155.9|3150.9|0
1654081200000|2022-06-01 11:00:00|3158.4|3148.4|3158.9|3153.4|3182.4|3153.4|3157.4|3106.4|0
1654081500000|2022-06-01 11:05:00|3158.4|3153.9|3160.4|3155.4|3160.9|3155.4|3158.4|3153.9|0
1654081800000|2022-06-01 11:10:00|3160.9|3154.9|3160.4|3154.9|3160.9|3155.4|3159.4|3154.9|0
1654082100000|2022-06-01 11:15:00|3159.9|3155.4|3158.4|3153.9|3159.9|3155.4|3158.4|3153.9|0
1654082400000|2022-06-01 11:20:00|3157.9|3153.4|3159.4|3153.4|3159.4|3153.4|3157.9|3152.9|0
1654082700000|2022-06-01 11:25:00|3158.9|3154.4|3158.9|3153.4|3159.4|3154.4|3158.4|3153.4|0
1654083000000|2022-06-01 11:30:00|3158.4|3153.9|3159.4|3154.9|3160.4|3155.4|3158.4|3153.9|0
1654083300000|2022-06-01 11:35:00|3159.9|3154.4|3159.4|3154.9|3160.4|3155.4|3159.4|3154.4|0
1654083600000|2022-06-01 11:40:00|3159.9|3154.4|3156.9|3151.9|3159.9|3154.4|3156.9|3151.9|0
1654083900000|2022-06-01 11:45:00|3156.4|3152.4|3156.9|3152.4|3157.4|3152.4|3156.4|3151.4|0
1654084200000|2022-06-01 11:50:00|3156.4|3151.9|3155.9|3150.9|3156.4|3151.9|3155.4|3150.4|0
1654084500000|2022-06-01 11:55:00|3156.4|3151.4|3158.9|3153.9|3158.9|3153.9|3156.4|3151.4|0
1654084800000|2022-06-01 12:00:00|3159.4|3154.4|3160.9|3155.9|3161.4|3155.9|3159.4|3154.4|0
1654085100000|2022-06-01 12:05:00|3160.4|3155.4|3161.4|3156.4|3161.9|3156.9|3159.9|3155.4|0
1654085400000|2022-06-01 12:10:00|3161.9|3155.9|3162.4|3157.9|3162.4|3157.9|3161.9|3155.9|0
1654085700000|2022-06-01 12:15:00|3161.9|3157.4|3159.9|3155.4|3162.4|3157.4|3159.9|3155.4|0
1654086000000|2022-06-01 12:20:00|3160.4|3154.9|3163.4|3158.4|3163.4|3158.4|3160.4|3154.9|0
1654086300000|2022-06-01 12:25:00|3162.9|3157.9|3163.9|3158.4|3164.4|3159.4|3162.9|3157.4|0
1654086600000|2022-06-01 12:30:00|3163.4|3157.9|3163.4|3158.9|3163.9|3160.9|3162.9|3157.9|10
1654086900000|2022-06-01 12:35:00|3163.9|3159.4|3164.4|3159.9|3164.4|3159.9|3163.4|3159.4|0
1654087200000|2022-06-01 12:40:00|3164.9|3160.4|3167.9|3162.9|3167.9|3162.9|3164.4|3160.4|0
1654087500000|2022-06-01 12:45:00|3167.4|3160.9|3164.9|3160.4|3167.9|3160.9|3164.4|3159.9|1
1654087800000|2022-06-01 12:50:00|3165.4||3165.9||3165.9||3165.4||0
1654088100000|2022-06-01 12:55:00|3166.4|3160.9|3167.4|3162.4|3167.4|3162.4|3166.4|3160.9|0
1654088400000|2022-06-01 13:00:00|3166.9|3161.9|3168.9|3163.4|3168.9|3163.4|3166.4|3161.9|0
1654088700000|2022-06-01 13:05:00|3169.4|3163.9|3173.9|3167.4|3173.9|3167.4|3168.9|3163.9|0
1654089000000|2022-06-01 13:10:00|3174.4|3167.9|3176.9|3171.4|3177.4|3171.4|3174.4|3167.9|0
1654089300000|2022-06-01 13:15:00|3176.4|3171.9|3179.4|3174.4|3179.4|3174.4|3176.4|3171.9|0
1654089600000|2022-06-01 13:20:00|3178.9|3173.9|3179.9|3174.4|3180.4|3174.4|3178.4|3173.9|0
1654089900000|2022-06-01 13:25:00|3179.4||3180.4||3180.4||3178.9||0
1654090200000|2022-06-01 13:30:00|3180.9|3174.9|3184.4|3178.4|3184.4|3178.4|3179.4|3174.9|1
1654090500000|2022-06-01 13:35:00|3184.9|3178.9|3181.4|3176.4|3187.4|3181.4|3181.4|3176.4|0
1654090800000|2022-06-01 13:40:00|3180.9|3175.9|3181.9|3176.4|3183.4|3177.4|3179.9|3175.4|0
1654091100000|2022-06-01 13:45:00|3181.4|3175.9|3183.4|3178.4|3184.9|3179.4|3179.9|3175.4|0
1654091400000|2022-06-01 13:50:00|3182.4|3177.9|3181.9|3176.4|3182.4|3177.9|3179.9|3175.4|0
1654091700000|2022-06-01 13:55:00|3182.4|3175.9|3182.4|3171.4|3183.4|3177.4|3179.4|3171.4|0
1654092000000|2022-06-01 14:00:00|3181.4|3170.9|3175.4|3170.4|3181.4|3175.4|3174.4|3169.4|0
1654092300000|2022-06-01 14:05:00|3174.9|3169.9|3165.9|3160.9|3175.4|3169.9|3164.9|3160.4|0
1654092600000|2022-06-01 14:10:00|3166.4|3161.4|3162.9|3157.9|3166.9|3161.9|3159.9|3155.4|0
1654092900000|2022-06-01 14:15:00|3162.4|3157.4|3156.9|3151.9|3162.4|3157.4|3156.9|3151.9|0
1654093200000|2022-06-01 14:20:00|3157.4|3152.4|3159.4|3153.9|3160.9|3155.4|3156.9|3152.4|0
1654093500000|2022-06-01 14:25:00|3158.9|3154.4|3156.4|3151.4|3159.4|3154.4|3153.4|3148.9|0
1654093800000|2022-06-01 14:30:00|3155.9|3150.9|3152.4|3147.4|3156.4|3151.4|3151.9|3147.4|0
1654094100000|2022-06-01 14:35:00|3151.9|3146.9|3150.9|3143.4|3151.9|3146.9|3149.4|3140.9|0
1654094400000|2022-06-01 14:40:00|3151.4|3143.9|3154.4|3149.4|3154.9|3149.4|3149.9|3143.9|0
1654094700000|2022-06-01 14:45:00|3153.9|3149.9|3153.9|3148.9|3156.9|3151.4|3153.9|3148.9|0
1654095000000|2022-06-01 14:50:00|3154.4|3149.4|3156.4|3151.4|3156.4|3151.4|3153.9|3148.9|0
1654095300000|2022-06-01 14:55:00|3155.9|3151.9|3157.4|3151.9|3157.9|3152.4|3155.9|3151.9|0
1654095600000|2022-06-01 15:00:00|3156.4|3151.4|3150.9|3145.4|3156.4|3151.4|3149.9|3145.4|0
1654095900000|2022-06-01 15:05:00|3150.4|3144.9|3147.9|3143.4|3150.9|3144.9|3147.9|3143.4|0
1654096200000|2022-06-01 15:10:00|3148.4|3142.9|3149.9|3144.9|3150.9|3145.4|3148.4|3142.9|0
1654096500000|2022-06-01 15:15:00|3149.4|3144.4|3144.4|3141.4|3149.4|3144.4|3144.4|3140.4|35
1654096800000|2022-06-01 15:20:00|3144.9|3140.9|3142.9|3137.9|3144.9|3140.9|3142.4|3137.9|5
1654097100000|2022-06-01 15:25:00|3142.4|3137.4|3143.4|3134.9|3143.4|3137.9|3141.9|3134.9|2
1654097400000|2022-06-01 15:30:00||3135.4||3134.4||3137.9||3132.4|0
1654097700000|2022-06-01 15:35:00||3134.9||3132.9||3135.9||3132.9|0
1654098000000|2022-06-01 15:40:00||3124.9||3127.9||3131.4||3123.9|0
1654098300000|2022-06-01 15:45:00||3124.4||3128.4||3130.4||3122.9|0
1654098600000|2022-06-01 15:50:00||3123.9||3129.4||3129.9||3121.9|0
1654098900000|2022-06-01 15:55:00||3124.9||3129.9||3131.4||3124.4|0
1654099200000|2022-06-01 16:00:00||3125.4||3127.9||3129.9||3122.4|0
1654099500000|2022-06-01 16:05:00||3123.4||3131.4||3131.4||3123.4|0
1654099800000|2022-06-01 16:10:00||3125.9||3131.4||3131.4||3123.4|0
1654100100000|2022-06-01 16:15:00||3125.4||3134.4||3134.4||3125.4|0
1654100400000|2022-06-01 16:20:00||3127.9||3135.9||3135.9||3127.9|0
1654100700000|2022-06-01 16:25:00||3129.9||3133.4||3136.4||3127.4|0
1654101000000|2022-06-01 16:30:00||3127.4||3134.4||3135.4||3127.4|0
1654101300000|2022-06-01 16:35:00||3127.4||3134.4||3134.9||3127.4|0
1654101600000|2022-06-01 16:40:00||3128.9||3132.4||3134.9||3128.9|0
1654101900000|2022-06-01 16:45:00||3127.9||3131.4||3133.9||3124.9|0
1654102200000|2022-06-01 16:50:00||3125.4||3134.4||3134.4||3124.9|0
1654102500000|2022-06-01 16:55:00||3128.4||3121.9||3134.4||3121.9|0
1654103400000|2022-06-01 17:10:00||3115.4||3122.9||3122.9||3115.4|0
1654103700000|2022-06-01 17:15:00||3115.9||3123.4||3123.4||3115.9|0
1654104000000|2022-06-01 17:20:00|3166.9|3116.4|3166.9|3135.4|3166.9|3135.4|3166.9|3116.4|1
1654104900000|2022-06-01 17:35:00|3166.4|3128.9|3169.4|3137.4|3170.4|3137.4|3166.4|3128.9|0
1654105500000|2022-06-01 17:45:00|3171.9|3137.9|3171.4|3137.9|3171.9|3137.9|3171.4|3137.9|0
1654105800000|2022-06-01 17:50:00||3130.9||3131.4||3131.4||3130.9|0
1654106100000|2022-06-01 17:55:00|3170.9|3124.4|3170.4|3132.4|3173.4|3132.4|3170.4|3124.4|0
1654106700000|2022-06-01 18:05:00|3169.9|3125.4|3169.9|3132.9|3169.9|3132.9|3169.9|3125.4|0
1654107300000|2022-06-01 18:15:00|3169.4|3122.4|3169.4|3133.4|3169.4|3133.4|3169.4|3122.4|0
1654107600000|2022-06-01 18:20:00|3171.9||3175.9||3175.9||3171.9||0
1654109400000|2022-06-01 18:50:00|3175.4|3122.4|3175.4|3133.9|3175.4|3133.9|3175.4|3122.4|0
1654109700000|2022-06-01 18:55:00|3177.9|3134.4|3174.9|3134.4|3177.9|3134.4|3174.9|3134.4|0
1654110000000|2022-06-01 19:00:00|3149.9||3149.9||3149.9||3149.9||0
1654110300000|2022-06-01 19:05:00||3122.4||3134.9||3134.9||3122.4|0
1654110900000|2022-06-01 19:15:00||3122.4||3135.9||3135.9||3122.4|0
1654111200000|2022-06-01 19:20:00||3122.4||3136.4||3136.4||3122.4|0
1654111800000|2022-06-01 19:30:00||3129.4||3122.4||3136.9||3122.4|0
1654112400000|2022-06-01 19:40:00||3140.4||3140.9||3141.4||3122.4|0
1654112700000|2022-06-01 19:45:00||3134.4||3122.4||3134.9||3122.4|0
1654149600000|2022-06-02 06:00:00|3161.9|3119.9|3161.9|3121.4|3195.4|3121.4|3161.9|3119.9|0
1654152900000|2022-06-02 06:55:00||3130.9||3138.9||3144.9||3130.9|0
1654153200000|2022-06-02 07:00:00|3161.4|3139.4|3158.9|3135.4|3161.9|3139.9|3154.4|3122.4|0
1654153500000|2022-06-02 07:05:00|3159.4|3136.4|3166.9|3160.9|3169.9|3164.9|3159.4|3136.4|1
1654153800000|2022-06-02 07:10:00|3166.4|3160.4|3164.9|3159.9|3167.9|3161.9|3160.9|3154.4|0
1654154100000|2022-06-02 07:15:00|3165.4|3159.4|3169.4|3163.9|3169.4|3163.9|3162.9|3156.9|0
1654154400000|2022-06-02 07:20:00|3169.9|3164.4|3172.4|3167.4|3172.9|3167.9|3168.4|3162.9|0
1654154700000|2022-06-02 07:25:00|3172.9|3167.9|3176.4|3171.9|3176.9|3171.9|3172.4|3166.9|0
1654155000000|2022-06-02 07:30:00|3176.9|3171.4|3172.9|3167.9|3176.9|3171.9|3171.4|3165.9|0
1654155300000|2022-06-02 07:35:00|3173.4|3168.4|3175.4|3170.4|3175.9|3171.4|3173.4|3168.4|0
1654155600000|2022-06-02 07:40:00|3174.4|3169.9|3175.4|3169.9|3175.4|3170.4|3174.4|3168.4|0
1654155900000|2022-06-02 07:45:00|3175.9|3170.4|3171.4|3166.9|3176.4|3170.4|3171.4|3166.4|0
1654156200000|2022-06-02 07:50:00|3171.9|3167.4|3175.4|3169.4|3175.4|3170.4|3171.9|3166.9|0
1654156500000|2022-06-02 07:55:00|3174.4|3169.9|3173.4|3166.9|3174.4|3170.4|3171.4|3165.9|0
1654156800000|2022-06-02 08:00:00|3172.9|3167.4|3171.4|3166.4|3172.9|3168.9|3171.4|3166.4|0
1654157100000|2022-06-02 08:05:00|3170.4|3165.9|3173.4|3167.4|3173.9|3167.9|3169.4|3163.9|0
1654157400000|2022-06-02 08:10:00|3173.9|3168.4|3176.4|3171.4|3176.4|3171.9|3173.4|3168.4|0
1654157700000|2022-06-02 08:15:00|3175.9|3171.9|3181.4|3176.4|3183.9|3178.4|3175.4|3169.9|0
1654158000000|2022-06-02 08:20:00|3182.4|3176.9|3180.9|3175.9|3182.9|3177.9|3179.4|3173.9|2
1654158300000|2022-06-02 08:25:00|3181.4|3176.4|3180.4|3175.4|3182.9|3176.9|3180.4|3174.9|0
1654158600000|2022-06-02 08:30:00|3180.9|3175.9|3179.4|3173.9|3180.9|3175.9|3179.4|3172.9|0
1654158900000|2022-06-02 08:35:00|3179.9|3174.4|3178.4|3172.4|3179.9|3175.4|3178.4|3172.4|0
1654159200000|2022-06-02 08:40:00|3177.9|3171.9|3176.4|3170.9|3177.9|3172.9|3176.4|3170.4|0
1654159500000|2022-06-02 08:45:00||3171.4||3171.4||3171.9||3170.4|0
1654159800000|2022-06-02 08:50:00|3176.9|3171.9|3177.4|3171.4|3177.4|3172.4|3176.4|3171.4|0
1654160100000|2022-06-02 08:55:00|3176.9|3171.9|3176.4|3171.4|3176.9|3172.4|3176.4|3171.4|0
1654160400000|2022-06-02 09:00:00|3176.9|3170.9|3175.4|3170.4|3177.9|3170.9|3173.9|3167.4|0
1654160700000|2022-06-02 09:05:00|3174.9|3169.9|3175.9|3169.9|3176.4|3170.4|3174.9|3169.9|0
1654161000000|2022-06-02 09:10:00|3175.4|3170.4|3175.4|3169.9|3175.4|3170.4|3174.9|3168.9|0
1654161300000|2022-06-02 09:15:00|3175.9||3176.9||3176.9||3175.9||0
1654161600000|2022-06-02 09:20:00|3177.4|3170.4|3178.4|3173.4|3178.4|3173.9|3177.4|3170.4|0
1654161900000|2022-06-02 09:25:00|3178.9|3173.9|3180.4|3175.4|3180.9|3176.4|3178.9|3173.9|0
1654162200000|2022-06-02 09:30:00|3179.9|3174.9|3178.4|3173.4|3179.9|3175.4|3178.4|3173.4|0
1654162500000|2022-06-02 09:35:00||3172.9||3172.9||3172.9||3172.4|0
1654162800000|2022-06-02 09:40:00||3173.4||3172.9||3173.9||3172.4|0
1654163100000|2022-06-02 09:45:00|3177.9|3173.4|3176|3170.5|3177.9|3173.4|3176|3170.5|0
1654163400000|2022-06-02 09:50:00|3175.5|3170|3172|3167|3175.5|3171|3172|3166.5|0
1654163700000|2022-06-02 09:55:00|3171|3166.5|3171|3165|3171|3167.5|3171|3165|0
1654164000000|2022-06-02 10:00:00|3170.5|3164.5|3171.5|3166.5|3171.5|3167|3170|3164.5|0
1654164300000|2022-06-02 10:05:00|3172|3167|3171|3166|3172|3168|3170|3164.5|0
1654164600000|2022-06-02 10:10:00||3166.5||3165||3166.5||3164.5|0
1654164900000|2022-06-02 10:15:00|3170|3164.5|3170|3163.5|3170|3165.5|3170|3163.5|0
1654165200000|2022-06-02 10:20:00|3169.5|3163|3167|3161.5|3169.5|3163.5|3167|3161.5|0
1654165500000|2022-06-02 10:25:00|3166.5|3162|3165.5|3160|3166.5|3162|3165|3159.5|0
1654165800000|2022-06-02 10:30:00|3166||3167||3167||3166||0
1654166100000|2022-06-02 10:35:00|3167.5|3161.5|3170|3165.5|3170|3166|3167.5|3161.5|0
1654166400000|2022-06-02 10:40:00|3170.5|3165|3173.5|3169|3173.5|3169.5|3170.5|3165|0
1654166700000|2022-06-02 10:45:00|3174|3169.5|3175|3170|3175|3170.5|3174|3169|0
1654167000000|2022-06-02 10:50:00|3174.5|3169.5|3174|3168|3174.5|3169.5|3174|3168|0
1654167300000|2022-06-02 10:55:00||3167.5||3167.5||3168||3167.5|0
1654167600000|2022-06-02 11:00:00|3190.5|3155|3170.5|3164.5|3190.5|3165|3170.5|3155|0
1654167900000|2022-06-02 11:05:00|3170|3164|3169.5|3164|3170|3164.5|3169.5|3163.5|0
1654168200000|2022-06-02 11:10:00|3168.5|3164.5|3168.5|3163|3168.5|3164.5|3168.5|3163|0
1654168500000|2022-06-02 11:15:00||3163.5||3163||3164||3163|0
1654168800000|2022-06-02 11:20:00|3169|3163.5|3172|3167|3172|3167.5|3168.5|3163.5|0
1654169100000|2022-06-02 11:25:00|3171.5|3166.5|3173.5|3167|3173.5|3167.5|3171.5|3166.5|4
1654169400000|2022-06-02 11:30:00|3173|3167.5|3172.5|3167|3173|3167.5|3172.5|3166.5|0
1654169700000|2022-06-02 11:35:00|3173|3167.5|3173|3168|3173|3168.5|3172.5|3167.5|0
1654170000000|2022-06-02 11:40:00|3172.5|3168.5|3173|3168|3173|3168.5|3172.5|3167.5|0
1654170300000|2022-06-02 11:45:00|3173.5|3168.5|3173.5|3168.5|3174|3169|3173.5|3168|0
1654170600000|2022-06-02 11:50:00|3174|3169|3173.5|3168.5|3174|3169|3173.5|3168.5|0
1654170900000|2022-06-02 11:55:00|3173|3168|3172.5|3167|3173|3168|3172.5|3166.5|0
1654171200000|2022-06-02 12:00:00|3173|3167.5|3172.5|3168|3173|3168.5|3172.5|3167|0
1654171500000|2022-06-02 12:05:00|3172|3167.5|3168.5|3163.5|3172|3167.5|3168.5|3163.5|0
1654171800000|2022-06-02 12:10:00|3169|3163|3172.5|3166|3172.5|3166|3169|3163|0
1654172100000|2022-06-02 12:15:00|3173|3166.5|3169.5|3165|3180|3171|3168.5|3163.5|1
1654172400000|2022-06-02 12:20:00|3170|3165.5|3171.5|3166|3172|3167.5|3170|3165.5|0
1654172700000|2022-06-02 12:25:00|3171|3165.5|3172.5|3162|3172.5|3166.5|3170.5|3162|0
1654173000000|2022-06-02 12:30:00|3171.5|3162.5|3169.5|3163.5|3171.5|3166.5|3169.5|3162.5|0
1654173300000|2022-06-02 12:35:00||3164||3163||3165||3163|0
1654173600000|2022-06-02 12:40:00|3170|3163.5|3169.5|3164|3170.5|3164|3169.5|3163|0
1654173900000|2022-06-02 12:45:00|3169|3163.5|3169|3163.5|3169|3164|3168.5|3163|0
1654174200000|2022-06-02 12:50:00|3168.5||3169.5||3170||3168.5||0
1654174500000|2022-06-02 12:55:00|3169|3164|3168.5|3162.5|3169|3164|3168.5|3162.5|0
1654174800000|2022-06-02 13:00:00|3168|3162|3164.5|3158.5|3168|3162|3164.5|3158.5|0
1654175100000|2022-06-02 13:05:00|3164|3159|3159.5|3154.5|3164|3159.5|3159.5|3154|0
1654175400000|2022-06-02 13:10:00|3160|3155|3160.5|3156|3161|3156.5|3159.5|3154.5|0
1654175700000|2022-06-02 13:15:00|3161|3155.5|3160.5|3155|3161|3155.5|3160.5|3154|0
1654176000000|2022-06-02 13:20:00|3160|3155.5|3159.5|3153.5|3160|3155.5|3159.5|3153.5|0
1654176300000|2022-06-02 13:25:00|3159|3153|3156.5|3151.5|3159|3153.5|3156.5|3151|0
1654176600000|2022-06-02 13:30:00|3157|3151|3160.5|3154.5|3161|3154.5|3154.5|3148|0
1654176900000|2022-06-02 13:35:00|3160|3154|3158.5|3151.5|3160.5|3154|3157.5|3151.5|0
1654177200000|2022-06-02 13:40:00|3159|3152|3164.5|3158.5|3164.5|3158.5|3158.5|3152|0
1654177500000|2022-06-02 13:45:00|3164|3158|3166|3159.5|3166|3159.5|3163.5|3158|0
1654177800000|2022-06-02 13:50:00|3165.5|3159|3164.5|3159|3166|3160|3164.5|3158.5|0
1654178100000|2022-06-02 13:55:00|3164|3158.5|3165.5|3155|3165.5|3159|3159.5|3154|1
1654178400000|2022-06-02 14:00:00|3165|3154.5|3164.5|3160|3168|3160|3163|3154.5|0
1654178700000|2022-06-02 14:05:00|3165|3159.5|3164|3159|3165.5|3160|3163.5|3158|0
1654179000000|2022-06-02 14:10:00|3164.5|3160|3172.5|3167.5|3172.5|3168|3164.5|3160|0
1654179300000|2022-06-02 14:15:00|3172|3168|3167|3162|3172.5|3168|3167|3161.5|0
1654179600000|2022-06-02 14:20:00|3167.5|3162.5|3164|3158.5|3168|3163.5|3163|3158|0
1654179900000|2022-06-02 14:25:00|3164.5|3159|3164|3159|3165.5|3160.5|3163|3157.5|15
1654180200000|2022-06-02 14:30:00|3164.5|3159.5|3171|3164|3171|3164.5|3164.5|3159.5|0
1654180500000|2022-06-02 14:35:00|3170.5|3164.5|3171|3166|3171|3166.5|3169|3164|85
1654180800000|2022-06-02 14:40:00|3171.5|3166.5|3171|3166|3171.5|3167|3168|3164.5|1
1654181100000|2022-06-02 14:45:00|3170.5|3166.5|3171|3166|3171|3166.5|3169|3164|0
1654181400000|2022-06-02 14:50:00|3171.5|3166.5|3174|3167|3174|3167.5|3171|3166.5|0
1654181700000|2022-06-02 14:55:00|3174.5|3167.5|3176|3171|3176|3171|3173.5|3167.5|0
1654182000000|2022-06-02 15:00:00|3176.5|3171.5|3181.5|3178|3181.5|3178.5|3176.5|3171.5|0
1654182300000|2022-06-02 15:05:00|3183.5|3178.5|3186.5|3181.5|3186.5|3181.5|3183|3178.5|6
1654182600000|2022-06-02 15:10:00|3187|3182|3190.5|3186|3191|3186.5|3187|3182|0
1654182900000|2022-06-02 15:15:00|3191|3186.5|3191|3186|3191.5|3187.5|3190.5|3186|0
1654183200000|2022-06-02 15:20:00|3193|3186.5|3194.5|3189.5|3194.5|3189.5|3192.5|3186.5|1
1654183500000|2022-06-02 15:25:00|3194|3189|3210.5|3186|3216|3190.5|3194|3185.5|2
1654183800000|2022-06-02 15:30:00|3210|3185.5|3199|3185.5|3210|3187.5|3197|3178|0
1654184100000|2022-06-02 15:35:00|3202|3183.5|3199.5|3183|3209|3183.5|3199.5|3183|0
1654184400000|2022-06-02 15:40:00|3210|3179|3215.5|3179|3216|3179|3209|3179|0
1654184700000|2022-06-02 15:45:00|3215|3172|3221.5|3179.5|3222|3179.5|3215|3172|0
1654185000000|2022-06-02 15:50:00|3249|3180|3220.5|3180.5|3249|3180.5|3220.5|3180|0
1654185300000|2022-06-02 15:55:00|3220|3151.5|3220|3181|3220|3181|3220|3151.5|0
1654185900000|2022-06-02 16:05:00|3247.5|3181.5|3219.5|3181.5|3247.5|3181.5|3219.5|3181.5|0
1654186200000|2022-06-02 16:10:00|3201.5||3218||3219||3201.5||0
1654186500000|2022-06-02 16:15:00|3249.5|3182|3219.5|3182|3249.5|3182|3219.5|3182|0
1654187100000|2022-06-02 16:25:00|3252|3182.5|3221|3182.5|3252|3182.5|3221|3182.5|0
1654187700000|2022-06-02 16:35:00|3227.5|3183|3222|3183.5|3229|3183.5|3222|3183|0
1654188000000|2022-06-02 16:40:00|3221.5|3162|3221|3184.5|3221.5|3184.5|3221|3162|0
1654188300000|2022-06-02 16:45:00|3220.5|3177.5|3226|3186|3233|3186|3220.5|3177.5|0
1654188600000|2022-06-02 16:50:00|3252|3186.5|3224.5|3187.5|3252|3187.5|3224.5|3162|0
1654188900000|2022-06-02 16:55:00|3224|3180.5|3224|3188|3224|3188|3224|3180.5|0
1654189500000|2022-06-02 17:05:00|3231|3188.5|3223.5|3188.5|3231|3188.5|3223.5|3188.5|0
1654190100000|2022-06-02 17:15:00|3230.5|3189.5|3222.5|3190|3230.5|3190|3222.5|3182|0
1654190700000|2022-06-02 17:25:00|3229.5|3190.5|3221.5|3184.5|3229.5|3190.5|3221.5|3184.5|0
1654191000000|2022-06-02 17:30:00|3221|3178|3222|3185.5|3228|3185.5|3221|3178|0
1654191300000|2022-06-02 17:35:00|3254|3186|3223|3186|3254|3186|3223|3186|0
1654191600000|2022-06-02 17:40:00|3229.5|3186.5|3228.5|3187|3235.5|3187|3228.5|3186.5|0
1654191900000|2022-06-02 17:45:00|3228|3162|3227.5|3188|3228|3188|3227.5|3162|0
1654192500000|2022-06-02 17:55:00|3227|3181|3227|3188.5|3227|3188.5|3227|3181|0
1654192800000|2022-06-02 18:00:00|3254|3189|3226.5|3189|3254|3189|3226.5|3189|0
1654193100000|2022-06-02 18:05:00|3226|3162|3231|3191|3232.5|3191|3225.5|3162|0
1654193400000|2022-06-02 18:10:00|3230.5|3162|3229.5|3192.5|3237.5|3192.5|3229.5|3162|0
1654193700000|2022-06-02 18:15:00|3236.5|3193|3228|3194|3255.5|3194|3228|3186|0
1654194600000|2022-06-02 18:30:00|3227.5|3187|3227.5|3194.5|3227.5|3194.5|3227.5|3187|0
1654194900000|2022-06-02 18:35:00|3233.5|3187.5|3233.5|3195|3233.5|3195|3233.5|3187.5|0
1654195200000|2022-06-02 18:40:00|3240|3195.5|3233|3195.5|3240|3195.5|3233|3195.5|0
1654195500000|2022-06-02 18:45:00|3240|3196|3232.5|3196|3240|3196|3232.5|3196|0
1654195800000|2022-06-02 18:50:00|3255.5|3195|3231.5|3195.5|3255.5|3195.5|3231.5|3195|0
1654196100000|2022-06-02 18:55:00|3231|3162|3230.5|3193.5|3231|3194.5|3230.5|3162|0
1654196400000|2022-06-02 19:00:00|3230|3187|3229.5|3193|3237|3194|3229.5|3187|0
1654197300000|2022-06-02 19:15:00|3255.5|3193.5|3228|3194.5|3255.5|3194.5|3228|3186.5|0
1654197600000|2022-06-02 19:20:00|3235|3195|3228.5|3196|3235|3196|3227|3162|0
1654198200000|2022-06-02 19:30:00|3228|3162|3228.5|3191.5|3228.5|3197|3227|3162|0
1654198500000|2022-06-02 19:35:00|3228|3162|3228|3192|3228|3192|3228|3162|0
1654198800000|2022-06-02 19:40:00|3229|3185|3229.5|3193.5|3255.5|3193.5|3228.5|3185|0
1654199100000|2022-06-02 19:45:00|3235.5|3186.5|3251|3176|3251|3194|3235.5|3176|0
1654199400000|2022-06-02 19:50:00|3250.5|3169.5|3250.5|3176.5|3250.5|3176.5|3250.5|3169.5|0
1654199700000|2022-06-02 19:55:00|3255.5|3177|3250|3177|3255.5|3177|3250|3177|0
1654236000000|2022-06-03 06:00:00|3245|3194|3275.5|3162|3275.5|3194|3245|3162|0
1654236300000|2022-06-03 06:05:00|3275||3275||3275||3275||0
1654237200000|2022-06-03 06:20:00|3274.5|3162.5|3274.5|3163|3274.5|3163|3274.5|3162.5|0
1654237500000|2022-06-03 06:25:00|3274||3273.5||3274||3273.5||0
1654238400000|2022-06-03 06:40:00|3273||3273||3273||3273||0
1654239300000|2022-06-03 06:55:00|3272.5|3188|3228.5|3197|3272.5|3197|3228.5|3188|0
1654239600000|2022-06-03 07:00:00|3228|3198|3230|3180|3246.5|3207|3220|3179.5|0
1654239900000|2022-06-03 07:05:00|3224.5|3173.5|3202|3196|3224.5|3197|3197.5|3173.5|0
1654240200000|2022-06-03 07:10:00|3202.5|3196.5|3205.5|3200|3205.5|3200|3199.5|3195|0
1654240500000|2022-06-03 07:15:00|3206|3200.5|3207.5|3201|3209|3202|3205.5|3199.5|0
1654240800000|2022-06-03 07:20:00|3207|3200.5|3208.5|3201|3209|3201|3206.5|3200.5|0
1654241100000|2022-06-03 07:25:00|3208|3200.5|3208.5|3201|3208.5|3201|3204.5|3200.5|0
1654241400000|2022-06-03 07:30:00|3208|3200.5|3207.5|3200.5|3208|3202.5|3205.5|3200|1
1654241700000|2022-06-03 07:35:00|3207|3201|3210.5|3203.5|3211|3203.5|3206.5|3201|0
1654242000000|2022-06-03 07:40:00|3211|3204|3218|3210.5|3218|3210.5|3211|3204|0
1654242300000|2022-06-03 07:45:00|3217.5|3210|3214.5|3208.5|3217.5|3210|3214.5|3208.5|0
1654242600000|2022-06-03 07:50:00|3215|3207|3257|3166|3258|3207|3214.5|3166|0
1654242900000|2022-06-03 07:55:00|3230|3203|3212.5|3204.5|3230|3206|3212.5|3198|0
1654243200000|2022-06-03 08:00:00|3212|3204|3211|3204|3212|3204|3209.5|3203.5|0
1654243500000|2022-06-03 08:05:00|3211.5|3205|3215.5|3208.5|3216|3208.5|3211.5|3205|0
1654243800000|2022-06-03 08:10:00|3216|3209|3219|3212.5|3219|3212.5|3215.5|3209|0
1654244100000|2022-06-03 08:15:00|3219.5|3213|3221|3214.5|3221.5|3214.5|3219|3213|0
1654244400000|2022-06-03 08:20:00|3221.5|3215|3223.5|3216.5|3224|3216.5|3221.5|3215|0
1654244700000|2022-06-03 08:25:00|3223|3216|3220.5|3214.5|3223|3216|3220.5|3214.5|0
1654245000000|2022-06-03 08:30:00|3221||3221.5||3222||3221||0
1654245300000|2022-06-03 08:35:00|3222|3215|3222.5|3216.5|3223|3216.5|3222|3215|0
1654245600000|2022-06-03 08:40:00|3223|3220.5|3225.5|3218|3225.5|3220.5|3222.5|3217.5|13
1654245900000|2022-06-03 08:45:00|3226|3219.5|3229|3221.5|3229|3221.5|3226|3219.5|0
1654246200000|2022-06-03 08:50:00|3228.5|3221|3226.5|3220.5|3228.5|3221|3226.5|3220.5|0
1654246500000|2022-06-03 08:55:00|3226||3226.5||3227||3225.5||0
1654246800000|2022-06-03 09:00:00|3226|3220|3223.5|3217.5|3226|3220.5|3223.5|3217.5|3
1654247100000|2022-06-03 09:05:00|3224|3218|3225.5|3218|3226|3218|3224|3217.5|0
1654247400000|2022-06-03 09:10:00|3225|3217.5|3221.5|3216.5|3225|3217.5|3221.5|3216.5|0
1654247700000|2022-06-03 09:15:00|3221|3216|3218.5|3212.5|3221|3216.5|3218.5|3212.5|0
1654248000000|2022-06-03 09:20:00|3218|3212|3216.5|3210.5|3218.5|3212|3216.5|3210.5|0
1654248300000|2022-06-03 09:25:00|3216|3210|3215.5|3210.5|3216|3210.5|3215.5|3210|0
1654248600000|2022-06-03 09:30:00|3215|3210|3213.5|3209|3215|3210|3213.5|3208.5|0
1654248900000|2022-06-03 09:35:00|3214||3215||3215||3214||0
1654249200000|2022-06-03 09:40:00|3215.5||3215.5||3216.5||3215.5||0
1654249500000|2022-06-03 09:45:00|3215|3208.5|3213.5|3208.5|3215|3208.5|3213.5|3208.5|0
1654249800000|2022-06-03 09:50:00|3214|3209|3215.5|3210|3217.5|3210|3214|3209|0
1654250100000|2022-06-03 09:55:00|3216||3216.5||3216.5||3215.5||0
1654250400000|2022-06-03 10:00:00|3216||3215.5||3216||3215.5||0
1654250700000|2022-06-03 10:05:00|3215|3209.5|3213.5|3208.5|3215|3209.5|3213.5|3208.5|0
1654251000000|2022-06-03 10:10:00|3212.5|3208|3211.5|3206|3213.5|3208|3211.5|3206|0
1654251300000|2022-06-03 10:15:00|3211|3205.5|3214.5|3206.5|3214.5|3206.5|3210.5|3205|0
1654251600000|2022-06-03 10:20:00|3215|3207|3216.5|3208.5|3217|3208.5|3214.5|3207|0
1654251900000|2022-06-03 10:25:00|3217|3209|3217.5|3209.5|3217.5|3209.5|3216.5|3209|0
1654252200000|2022-06-03 10:30:00|3217||3216.5||3217||3216.5||0
1654252500000|2022-06-03 10:35:00|3216|3209|3211.5|3206|3216|3209|3211.5|3206|0
1654252800000|2022-06-03 10:40:00|3211|3205.5|3207.5|3202|3211|3205.5|3206.5|3201.5|0
1654253100000|2022-06-03 10:45:00|3207|3201.5|3207|3202|3207|3202|3206.5|3201.5|0
1654253400000|2022-06-03 10:50:00|3207.5||3208||3208||3207.5||0
1654253700000|2022-06-03 10:55:00|3207.5||3208||3208||3207.5||0
1654254000000|2022-06-03 11:00:00|3217|3200|3205.5|3200.5|3219|3201|3205.5|3195|0
1654254300000|2022-06-03 11:05:00|3205|3200|3201.5|3196.5|3205|3200|3201.5|3196|0
1654254600000|2022-06-03 11:10:00|3202|3196|3202.5|3196|3203.5|3196|3202|3195.5|3
1654254900000|2022-06-03 11:15:00|3202||3201.5||3202.5||3201.5||0
1654255200000|2022-06-03 11:20:00|3201|3192|3200.5|3192|3201.5|3192|3200|3191.5|1
1654255500000|2022-06-03 11:25:00|3200|3193.5|3202.5|3194.5|3202.5|3194.5|3200|3193.5|0
1654255800000|2022-06-03 11:30:00|3202||3202||3202||3202||0
1654256100000|2022-06-03 11:35:00|3201.5|3194|3199.5|3194.5|3201.5|3194.5|3199|3194|0
1654256400000|2022-06-03 11:40:00|3200||3200||3200||3200||0
1654256700000|2022-06-03 11:45:00|3199.5|3194|3198|3193|3199.5|3194|3198|3193|0
1654257000000|2022-06-03 11:50:00||3192.5||3192||3193||3192|0
1654257300000|2022-06-03 11:55:00|3197|3191.5|3193.5|3189|3197|3191.5|3193.5|3189|0
1654257600000|2022-06-03 12:00:00|3194|3189.5|3195.5|3189.5|3196|3189.5|3194|3189.5|2
1654257900000|2022-06-03 12:05:00|3196||3195.5||3196.5||3195.5||0
1654258200000|2022-06-03 12:10:00|3196||3197||3197||3196||0
1654258500000|2022-06-03 12:15:00|3196.5||3198||3198||3196.5||0
1654258800000|2022-06-03 12:20:00|3197|3190|3197|3190.5|3197|3190.5|3195.5|3190|0
1654259100000|2022-06-03 12:25:00|3196.5|3190|3203.5|3189.5|3203.5|3190|3196.5|3189.5|0
1654259400000|2022-06-03 12:30:00|3204|3192.5|3203|3195.5|3211.5|3196|3202|3192.5|0
1654259700000|2022-06-03 12:35:00|3202|3195|3198.5|3193.5|3202|3195|3198.5|3193|0
1654260000000|2022-06-03 12:40:00|3198|3193|3195.5|3189.5|3198|3193.5|3194.5|3189|0
1654260300000|2022-06-03 12:45:00|3196||3195.5||3196.5||3195.5||0
1654260600000|2022-06-03 12:50:00|3195||3195.5||3195.5||3194.5||0
1654260900000|2022-06-03 12:55:00|3195|3189|3195.5|3189.5|3195.5|3189.5|3193.5|3189|0
1654261200000|2022-06-03 13:00:00|3196||3195.5||3197||3194.5||0
1654261500000|2022-06-03 13:05:00|3196||3194.5||3197||3194.5||0
1654261800000|2022-06-03 13:10:00|3193.5|3189|3192.5|3186.5|3193.5|3189|3191.5|3186|0
1654262100000|2022-06-03 13:15:00|3192||3191.5||3192||3191.5||0
1654262400000|2022-06-03 13:20:00|3191|3186|3191|3185|3191|3186|3189.5|3184.5|0
1654262700000|2022-06-03 13:25:00|3190.5|3184.5|3188.5|3184|3190.5|3185|3188.5|3183.5|0
1654263000000|2022-06-03 13:30:00|3189|3183.5|3190.5|3183.5|3192|3184|3188.5|3183|0
1654263300000|2022-06-03 13:35:00|3190|3183|3188|3179|3190|3183.5|3183.5|3178.5|0
1654263600000|2022-06-03 13:40:00|3188.5|3180.5|3186|3175.5|3190|3182.5|3184.5|3175.5|0
1654263900000|2022-06-03 13:45:00|3185.5|3175|3186.5|3178.5|3187|3178.5|3183|3174|0
1654264200000|2022-06-03 13:50:00|3186|3179.5|3187.5|3179.5|3187.5|3179.5|3183.5|3179.5|0
1654264500000|2022-06-03 13:55:00|3188|3180|3191|3181.5|3191.5|3183.5|3188|3180|0
1654264800000|2022-06-03 14:00:00|3192|3182|3193.5|3187|3196|3187|3192|3181.5|0
1654265100000|2022-06-03 14:05:00|3193|3186.5|3192.5|3186.5|3193.5|3186.5|3188.5|3183|0
1654265400000|2022-06-03 14:10:00|3192|3186|3189.5|3181.5|3192|3186.5|3186.5|3180.5|0
1654265700000|2022-06-03 14:15:00|3190|3182|3189.5|3182.5|3190.5|3182.5|3187.5|3182|0
1654266000000|2022-06-03 14:20:00|3189|3182|3191|3183.5|3191.5|3183.5|3185.5|3180.5|0
1654266300000|2022-06-03 14:25:00|3190.5|3183|3189|3182.5|3191|3183|3188.5|3182.5|0
1654266600000|2022-06-03 14:30:00|3188.5||3188||3188.5||3188||0
1654266900000|2022-06-03 14:35:00|3188.5|3182|3183|3177.5|3188.5|3182|3181.5|3176.5|0
1654267200000|2022-06-03 14:40:00|3182.5||3185||3185||3182.5||0
1654267500000|2022-06-03 14:45:00|3184.5||3185.5||3185.5||3184.5||0
1654267800000|2022-06-03 14:50:00|3185|3178|3184.5|3178.5|3185|3178.5|3184.5|3178|0
1654268100000|2022-06-03 14:55:00|3185|3179|3183.5|3178|3186.5|3179.5|3183.5|3178|0
1654268400000|2022-06-03 15:00:00|3183|3178.5|3181.5|3177|3183.5|3178.5|3181|3177|0
1654268700000|2022-06-03 15:05:00|3181|3175|3178.5|3173.5|3181|3175|3178.5|3173.5|1
1654269000000|2022-06-03 15:10:00|3178|3172.5|3177.5|3172|3178|3172.5|3177.5|3171.5|1
1654269300000|2022-06-03 15:15:00|3178|3171.5|3177.5|3171.5|3178|3171.5|3176.5|3171|0
1654269600000|2022-06-03 15:20:00|3177|3171|3177.5|3171.5|3177.5|3171.5|3176.5|3171|0
1654269900000|2022-06-03 15:25:00|3177|3171|3178.5|3169|3178.5|3171|3173.5|3169|2
1654270200000|2022-06-03 15:30:00|3181|3163|3181|3171|3181|3171|3181|3163|0
1654270500000|2022-06-03 15:35:00|3181.5|3163.5|3181.5|3171.5|3181.5|3172|3181.5|3163|0
1654270800000|2022-06-03 15:40:00|3194|3163|3193.5|3163|3194|3163|3193.5|3163|0
1654271100000|2022-06-03 15:45:00||3171.5||3171.5||3171.5||3171.5|0
1654271700000|2022-06-03 15:55:00||3176||3176.5||3176.5||3176|0
1654272000000|2022-06-03 16:00:00|3197||3197||3197||3197||0
1654274100000|2022-06-03 16:35:00|3200.5||3200.5||3200.5||3200.5||0
1654274700000|2022-06-03 16:45:00|3207||3200||3207||3200||0
1654275300000|2022-06-03 16:55:00||3177||3177||3177||3177|0
1654275600000|2022-06-03 17:00:00|3207||3206.5||3207||3206.5||0
1654275900000|2022-06-03 17:05:00|3212.5||3206||3212.5||3206||0
1654276500000|2022-06-03 17:15:00|3205.5|3176.5|3205|3176.5|3205.5|3176.5|3205|3176.5|0
1654278000000|2022-06-03 17:40:00|3204||3202.5||3204||3202.5||0
1654279200000|2022-06-03 18:00:00|3201.5||3201||3201.5||3201||0
1654279800000|2022-06-03 18:10:00|3204.5||3200||3204.5||3200||0
1654280100000|2022-06-03 18:15:00|3204.5||3199.5||3204.5||3199.5||0
1654281000000|2022-06-03 18:30:00|3207||3199||3207||3199||0
1654282800000|2022-06-03 19:00:00|3232||3198.5||3232||3198.5||0
1654283100000|2022-06-03 19:05:00|3198||3198||3198||3198||0
1654283700000|2022-06-03 19:15:00|3205||3197.5||3205||3197.5||0
1654285500000|2022-06-03 19:45:00|3204.5||3216||3216||3197||0
1654285800000|2022-06-03 19:50:00|3229||3215||3229||3215||0
1654286100000|2022-06-03 19:55:00|3231.5||3213||3231.5||3213||0
1654495200000|2022-06-06 06:00:00|3222|3170|3275.5|3163|3275.5|3171.5|3220.5|3163|0
1654496700000|2022-06-06 06:25:00|3271.5||3271.5||3271.5||3271.5||0
1654498500000|2022-06-06 06:55:00|3216|3165.5|3225.5|3174.5|3225.5|3174.5|3216|3165.5|0
1654498800000|2022-06-06 07:00:00|3230.5|3180|3223.5|3174.5|3235.5|3180|3223.5|3174.5|0
1654499700000|2022-06-06 07:15:00|3223||3223||3223||3223||0
1654500000000|2022-06-06 07:20:00|3227|3180|3211|3187|3227|3193|3205|3180|0
1654500300000|2022-06-06 07:25:00|3210.5|3187.5|3206|3188|3227|3194|3203|3181|0
1654500600000|2022-06-06 07:30:00|3205.5|3188.5|3227|3177|3227|3193|3200|3177|0
1654500900000|2022-06-06 07:35:00|3221.5|3177.5|3201|3180|3221.5|3186|3199|3177.5|0
1654501200000|2022-06-06 07:40:00|3204|3181|3201|3186|3204|3188|3200|3181|0
1654501500000|2022-06-06 07:45:00|3200|3186.5|3203|3188.5|3203|3189|3200|3185|0
1654501800000|2022-06-06 07:50:00|3202|3189|3204|3192|3205|3193|3202|3186|0
1654502100000|2022-06-06 07:55:00|3203|3188|3242|3179.5|3243|3193|3203|3179.5|0
1654502400000|2022-06-06 08:00:00|3223.5|3180|3208|3196|3223.5|3197|3206|3180|0
1654502700000|2022-06-06 08:05:00|3209|3193|3208|3195|3209|3197|3206|3191|0
1654503000000|2022-06-06 08:10:00|3207|3196|3209|3192|3209|3196|3207|3191|0
1654503300000|2022-06-06 08:15:00|3208|3192.5|3203|3191|3209|3198|3202.5|3189|0
1654503600000|2022-06-06 08:20:00|3204|3189|3204|3191|3205|3193|3203|3189|0
1654503900000|2022-06-06 08:25:00|3203|3192|3204|3192|3205|3192.5|3203|3189|0
1654504200000|2022-06-06 08:30:00|3205|3192.5|3204|3192|3205|3193|3203|3189|0
1654504500000|2022-06-06 08:35:00|3203|3189|3206|3190|3206|3194|3203|3189|0
1654504800000|2022-06-06 08:40:00|3208|3190.5|3206|3196.5|3210|3197|3206|3190|0
1654505100000|2022-06-06 08:45:00|3206.5|3197|3206.5|3197|3206.5|3197|3206|3196.5|0
1654505400000|2022-06-06 08:50:00|3207|3198|3209.5|3200|3209.5|3200|3207|3198|0
1654505700000|2022-06-06 08:55:00|3209|3199|3209|3200|3209.5|3200|3208|3198|0
1654506000000|2022-06-06 09:00:00|3209.5|3199.5|3208.5|3200|3209.5|3200|3208|3198.5|0
1654506300000|2022-06-06 09:05:00|3210|3199|3209|3199|3210|3200|3209|3199|0
1654506600000|2022-06-06 09:10:00|3208|3198.5|3208|3199|3209|3199|3208|3198|0
1654506900000|2022-06-06 09:15:00|3216.5|3198.5|3211.5|3194.5|3223.5|3198.5|3209.5|3181.5|0
1654507200000|2022-06-06 09:20:00|3211|3195|3208|3196.5|3215.5|3197.5|3207|3181.5|0
1654507500000|2022-06-06 09:25:00|3207.5|3197|3206|3197.5|3207.5|3197.5|3206|3197|0
1654507800000|2022-06-06 09:30:00|3213|3196|3211.5|3196|3220|3196|3211.5|3196|0
1654508100000|2022-06-06 09:35:00|3217|3181.5|3215|3193.5|3218|3196.5|3208|3181.5|0
1654508400000|2022-06-06 09:40:00|3214.5|3181.5|3207.5|3192.5|3214.5|3194.5|3204|3178|0
1654508700000|2022-06-06 09:45:00|3212|3185.5|3209.5|3192.5|3217.5|3193|3204|3178|0
1654509000000|2022-06-06 09:50:00|3214.5|3178|3207.5|3192.5|3215.5|3192.5|3205.5|3178|0
1654509300000|2022-06-06 09:55:00|3207|3186.5|3212.5|3191.5|3216.5|3192.5|3203.5|3179.5|0
1654509600000|2022-06-06 10:00:00|3212|3177.5|3208|3192|3217|3192.5|3202|3177.5|0
1654509900000|2022-06-06 10:05:00|3207.5|3180|3207|3192.5|3215|3193|3204|3180|0
1654510200000|2022-06-06 10:10:00|3211|3177.5|3215|3191.5|3217|3193|3204|3177.5|0
1654510500000|2022-06-06 10:15:00|3214.5|3192|3202.5|3193.5|3214.5|3193.5|3201.5|3192|0
1654510800000|2022-06-06 10:20:00||3194||3194.5||3194.5||3194|0
1654511100000|2022-06-06 10:25:00|3203|3195|3204|3196.5|3204|3196.5|3203|3195|0
1654511400000|2022-06-06 10:30:00|3204.5||3204||3204.5||3204||0
1654511700000|2022-06-06 10:35:00|3203.5||3203||3203.5||3203||0
1654512000000|2022-06-06 10:40:00|3203.5|3197|3203.5|3197|3211.5|3197|3203.5|3197|0
1654512600000|2022-06-06 10:50:00|3204|3198|3206.5|3198.5|3206.5|3198.5|3204|3198|0
1654512900000|2022-06-06 10:55:00|3207|3199|3207|3200.5|3207.5|3200.5|3207|3199|0
1654513200000|2022-06-06 11:00:00|3208|3198|3206.5|3199|3208.5|3199|3206.5|3196.5|0
1654513500000|2022-06-06 11:05:00|3206||3205.5||3206||3205.5||0
1654513800000|2022-06-06 11:10:00|3205||3204.5||3205||3204.5||0
1654514100000|2022-06-06 11:15:00|3204|3198.5|3204.5|3199|3204.5|3199|3203.5|3198.5|0
1654514400000|2022-06-06 11:20:00|3205||3206.5||3206.5||3205||0
1654515000000|2022-06-06 11:30:00|3207||3206.5||3207||3206.5||0
1654515300000|2022-06-06 11:35:00|3207|3200|3208.5|3200.5|3208.5|3200.5|3207|3200|0
1654515600000|2022-06-06 11:40:00|3208||3208||3208||3208||0
1654515900000|2022-06-06 11:45:00|3207||3206.5||3207||3206.5||0
1654516200000|2022-06-06 11:50:00|3206||3206.5||3206.5||3205.5||0
1654516500000|2022-06-06 11:55:00|3207||3208.5||3208.5||3206.5||0
1654516800000|2022-06-06 12:00:00|3208|3201|3208.5|3201.5|3208.5|3201.5|3208|3201|0
1654517100000|2022-06-06 12:05:00|3208||3209||3209||3208||0
1654517400000|2022-06-06 12:10:00|3209.5|3202|3211.5|3203.5|3211.5|3203.5|3209.5|3202|0
1654517700000|2022-06-06 12:15:00|3212|3204|3211.5|3204.5|3212|3204.5|3211.5|3204|0
1654518000000|2022-06-06 12:20:00|3211||3210.5||3211||3210.5||0
1654518300000|2022-06-06 12:25:00|3211|3205|3212|3205.5|3212.5|3205.5|3211|3205|0
1654518600000|2022-06-06 12:30:00|3212.5||3212.5||3212.5||3212.5||0
1654518900000|2022-06-06 12:35:00|3213|3206|3214|3206.5|3214|3206.5|3213|3206|0
1654519200000|2022-06-06 12:40:00|3213.5||3214||3214||3213.5||0
1654519500000|2022-06-06 12:45:00|3213.5|3207.5|3215.5|3208.5|3216|3208.5|3213.5|3207.5|0
1654519800000|2022-06-06 12:50:00|3215||3214.5||3215||3214.5||0
1654520100000|2022-06-06 12:55:00|3214|3208|3212|3206.5|3214|3208|3212|3206.5|0
1654520400000|2022-06-06 13:00:00||3206||3205.5||3206||3205.5|0
1654520700000|2022-06-06 13:05:00|3211|3205|3210|3204.5|3211|3205|3210|3204.5|0
1654521000000|2022-06-06 13:10:00|3210.5||3210.5||3211||3210||0
1654521300000|2022-06-06 13:15:00|3211||3210||3211.5||3210||0
1654521600000|2022-06-06 13:20:00|3210.5||3211||3211||3210||0
1654521900000|2022-06-06 13:25:00|3211.5||3211.5||3211.5||3211.5||0
1654522200000|2022-06-06 13:30:00|3212|3205|3216.5|3209.5|3217|3209.5|3212|3205|0
1654522500000|2022-06-06 13:35:00|3216|3209|3211.5|3205.5|3216|3209|3211.5|3205|0
1654522800000|2022-06-06 13:40:00|3212||3211||3213||3211||0
1654523100000|2022-06-06 13:45:00|3210|3205|3205|3200.5|3210|3205|3205|3200|0
1654523400000|2022-06-06 13:50:00|3204.5|3200|3208.5|3200|3208.5|3200|3204.5|3199.5|0
1654523700000|2022-06-06 13:55:00|3209|3201|3209.5|3201.5|3209.5|3201.5|3207.5|3201|3
1654524000000|2022-06-06 14:00:00|3210|3202|3212|3206.5|3214.5|3206.5|3210|3202|0
1654524300000|2022-06-06 14:05:00|3214|3207|3214.5|3207.5|3215|3207.5|3213.5|3207|1
1654524600000|2022-06-06 14:10:00|3215||3214.5||3215||3214.5||0
1654524900000|2022-06-06 14:15:00|3214|3207|3211|3205.5|3214|3207|3210.5|3205.5|0
1654525200000|2022-06-06 14:20:00|3211.5||3213||3213||3211.5||0
1654525500000|2022-06-06 14:25:00|3212.5|3206|3215.5|3207.5|3215.5|3207.5|3212.5|3206|0
1654525800000|2022-06-06 14:30:00|3216|3208|3217|3209.5|3217.5|3209.5|3215.5|3208|0
1654526100000|2022-06-06 14:35:00|3216.5||3216||3216.5||3215||0
1654526400000|2022-06-06 14:40:00|3216.5|3209|3214.5|3208.5|3216.5|3209|3213.5|3208.5|0
1654526700000|2022-06-06 14:45:00|3215||3215||3215||3214.5||0
1654527000000|2022-06-06 14:50:00|3215.5||3215||3216.5||3215||0
1654527300000|2022-06-06 14:55:00|3215.5|3209|3216|3209.5|3216.5|3209.5|3215.5|3209|0
1654527600000|2022-06-06 15:00:00|3216.5|3210|3217|3210.5|3217.5|3210.5|3216|3210|0
1654527900000|2022-06-06 15:05:00|3216.5|3210|3213.5|3208|3216.5|3210|3213.5|3208|0
1654528200000|2022-06-06 15:10:00|3213|3207.5|3208.5|3203.5|3213|3207.5|3208.5|3203|0
1654528500000|2022-06-06 15:15:00|3208|3203|3201.5|3199|3208|3203|3201.5|3199|0
1654528800000|2022-06-06 15:20:00|3200.5|3195.5|3200.5|3194.5|3201|3195.5|3199.5|3194|1
1654529100000|2022-06-06 15:25:00|3201|3195|3204.5|3195|3204.5|3196.5|3201|3194.5|1
1654529400000|2022-06-06 15:30:00|3204|3194|3205|3193|3206|3195|3203.5|3189|0
1654529700000|2022-06-06 15:35:00|3206|3192|3213|3183.5|3217|3194|3206|3181|0
1654530000000|2022-06-06 15:40:00|3217.5|3181.5|3217|3175.5|3217.5|3181.5|3217|3149.5|0
1654530300000|2022-06-06 15:45:00|3224|3176.5|3223|3176.5|3250.5|3176.5|3223|3176.5|0
1654530900000|2022-06-06 15:55:00|3222.5|3177|3222.5|3177|3222.5|3177|3222.5|3177|0
1654531200000|2022-06-06 16:00:00|3222|3148.5|3221.5|3178|3229|3178|3221.5|3148.5|0
1654531500000|2022-06-06 16:05:00|3221|3144.5|3221|3178.5|3221|3178.5|3221|3144.5|0
1654531800000|2022-06-06 16:10:00|3220.5|3171.5|3220|3170.5|3220.5|3176.5|3220|3140.5|0
1654532700000|2022-06-06 16:25:00|3227|3171|3218.5|3172|3227|3172|3218.5|3164|0
1654533000000|2022-06-06 16:30:00|3225.5|3172.5|3218|3172.5|3225.5|3172.5|3218|3172.5|0
1654533300000|2022-06-06 16:35:00|3239|3173|3217.5|3173|3239|3173|3217.5|3173|0
1654533600000|2022-06-06 16:40:00|3224.5|3173.5|3217|3173.5|3224.5|3173.5|3217|3173.5|0
1654533900000|2022-06-06 16:45:00|3224|3174|3216.5|3174|3224|3174|3216.5|3174|0
1654535100000|2022-06-06 17:05:00|3223.5|3174.5|3215.5|3174.5|3223.5|3174.5|3215.5|3174.5|0
1654535700000|2022-06-06 17:15:00|3215|3167.5|3215|3175|3215|3175|3215|3167.5|0
1654536000000|2022-06-06 17:20:00|3214.5|3168|3214.5|3175.5|3214.5|3175.5|3214.5|3168|0
1654536900000|2022-06-06 17:35:00|3240|3176|3213.5|3176.5|3242.5|3176.5|3213.5|3176|0
1654539000000|2022-06-06 18:10:00|3213|3169.5|3213|3177|3213|3177|3213|3169.5|0
1654540200000|2022-06-06 18:30:00|3212.5|3170|3212|3176|3212.5|3176|3212|3169|0
1654542300000|2022-06-06 19:05:00|3211.5|3169|3211.5|3176.5|3211.5|3176.5|3211.5|3169|0
1654542600000|2022-06-06 19:10:00|3238|3175|3211|3175|3238|3175|3211|3175|0
1654543200000|2022-06-06 19:20:00|3218|3168.5|3210.5|3169.5|3218|3169.5|3210.5|3168.5|0
1654544700000|2022-06-06 19:45:00|3217.5|3170|3230.5|3156|3230.5|3170|3210|3156|0
1654581600000|2022-06-07 06:00:00|3196.5|3145.5|3274.5|3153|3274.5|3153|3196.5|3145.5|0
1654584600000|2022-06-07 06:50:00|3238||3210.5||3274.5||3194||0
1654584900000|2022-06-07 06:55:00|3204.5|3154.5|3182|3167|3204.5|3167.5|3182|3154.5|0
1654585200000|2022-06-07 07:00:00|3199|3154.5|3175.5|3170|3201.5|3172.5|3175.5|3153|0
1654585500000|2022-06-07 07:05:00|3175|3169.5|3166.5|3162|3175|3169.5|3165.5|3159.5|0
1654585800000|2022-06-07 07:10:00|3167|3162.5|3173|3168|3174|3168|3167|3162.5|0
1654586100000|2022-06-07 07:15:00|3173.5|3167.5|3171|3165|3173.5|3168.5|3169.5|3164.5|1
1654586400000|2022-06-07 07:20:00|3171.5|3165.5|3172.5|3166|3174|3168|3170.5|3165.5|0
1654586700000|2022-06-07 07:25:00|3173|3166.5|3172.5|3167|3176|3170|3172.5|3166.5|0
1654587000000|2022-06-07 07:30:00|3173|3168|3173|3168|3176.5|3170|3173|3168|0
1654587300000|2022-06-07 07:35:00|3172.5|3167.5|3169|3164|3172.5|3167.5|3167.5|3163.5|4
1654587600000|2022-06-07 07:40:00|3168.5|3163.5|3174|3168|3174.5|3168|3168.5|3163.5|0
1654587900000|2022-06-07 07:45:00|3174.5|3167.5|3174|3167.5|3174.5|3168|3174|3167.5|0
1654588200000|2022-06-07 07:50:00|3173|3167|3166.5|3161.5|3173|3167|3166.5|3161.5|0
1654588500000|2022-06-07 07:55:00|3167|3162|3169|3164.5|3171.5|3166|3167|3162|0
1654588800000|2022-06-07 08:00:00|3168.5|3164|3173|3168|3173.5|3169|3168.5|3163.5|0
1654589100000|2022-06-07 08:05:00|3172.5|3168.5|3166.5|3162|3175|3170|3166.5|3161.5|0
1654589400000|2022-06-07 08:10:00|3167|3162.5|3168|3163|3168.5|3163|3166.5|3162.5|0
1654589700000|2022-06-07 08:15:00|3167.5|3162|3163.5|3158.5|3167.5|3162|3163.5|3158|0
1654590000000|2022-06-07 08:20:00|3163|3159|3163|3158.5|3163.5|3159.5|3162.5|3157.5|3
1654590300000|2022-06-07 08:25:00|3163.5|3158|3164|3159|3165|3160|3163.5|3158|0
1654590600000|2022-06-07 08:30:00|3163.5|3159.5|3166|3161|3166|3161|3163.5|3159.5|0
1654590900000|2022-06-07 08:35:00|3165.5|3160.5|3168.5|3163|3169.5|3164|3165.5|3160.5|0
1654591200000|2022-06-07 08:40:00|3168|3162.5|3165.5|3161|3168|3163|3165|3160|0
1654591500000|2022-06-07 08:45:00|3166|3160.5|3162.5|3157.5|3166|3161|3162.5|3157.5|0
1654591800000|2022-06-07 08:50:00|3162|3157|3162|3157|3162|3157|3160|3156.5|0
1654592100000|2022-06-07 08:55:00|3162.5|3157.5|3162.5|3158|3163.5|3158.5|3162.5|3157.5|0
1654592400000|2022-06-07 09:00:00|3163|3157.5|3160.5|3157|3163.5|3158.5|3160.5|3157|0
1654592700000|2022-06-07 09:05:00|3160|3155|3160|3155.5|3160|3155.5|3159.5|3155|2
1654593000000|2022-06-07 09:10:00|3160.5|3155|3159.5|3154|3161|3156.5|3159|3154|0
1654593300000|2022-06-07 09:15:00|3160|3154.5|3159.5|3154|3160|3154.5|3159.5|3154|0
1654593600000|2022-06-07 09:20:00|3160.5|3154.5|3161|3155.5|3161.5|3156.5|3160.5|3154.5|0
1654593900000|2022-06-07 09:25:00|3161.5|3156|3163.5|3158.5|3164|3158.5|3161.5|3156|0
1654594200000|2022-06-07 09:30:00|3163|3158|3163|3158|3163.5|3158.5|3162.5|3157.5|0
1654594500000|2022-06-07 09:35:00|3163.5|3158.5|3162|3157|3164|3158.5|3162|3157|0
1654594800000|2022-06-07 09:40:00|3161.5|3156.5|3162.5|3157.5|3163|3158.5|3161.5|3156.5|0
1654595100000|2022-06-07 09:45:00|3163|3158|3163.5|3158.5|3163.5|3158.5|3162.5|3158|0
1654595400000|2022-06-07 09:50:00|3162.5|3158|3162.5|3157|3162.5|3158.5|3162.5|3157|0
1654595700000|2022-06-07 09:55:00|3163|3157.5|3163.5|3158.5|3163.5|3158.5|3163|3157.5|0
1654596000000|2022-06-07 10:00:00|3163|3158|3164|3159|3165|3160.5|3163|3158|0
1654596300000|2022-06-07 10:05:00|3163.5|3158.5|3165|3160|3165|3160.5|3163.5|3158.5|0
1654596600000|2022-06-07 10:10:00|3165.5|3160.5|3165|3160|3165.5|3160.5|3165|3160|0
1654596900000|2022-06-07 10:15:00|3164.5|3159.5|3161.5|3156.5|3164.5|3159.5|3161.5|3156.5|0
1654597200000|2022-06-07 10:20:00|3162|3157|3163|3157.5|3163|3157.5|3161.5|3156.5|0
1654597500000|2022-06-07 10:25:00|3163.5|3158|3165.5|3161|3166.5|3161.5|3163.5|3158|0
1654597800000|2022-06-07 10:30:00|3166|3161.5|3167.5|3162.5|3168|3162.5|3166|3161.5|0
1654598100000|2022-06-07 10:35:00|3167|3163|3166.5|3161.5|3168.5|3163.5|3166.5|3161.5|0
1654598400000|2022-06-07 10:40:00|3166|3161|3165.5|3160.5|3166|3161.5|3165.5|3160.5|0
1654598700000|2022-06-07 10:45:00|3166.5|3161|3168|3163|3168|3163|3166|3161|0
1654599000000|2022-06-07 10:50:00|3168.5|3163.5|3169.5|3162|3170.5|3164.5|3168.5|3162|0
1654599300000|2022-06-07 10:55:00|3170|3162.5|3162|3156|3170.5|3165.5|3162|3156|0
1654599600000|2022-06-07 11:00:00|3163|3154|3165|3160|3172|3160|3163|3154|0
1654599900000|2022-06-07 11:05:00|3164.5|3159.5|3160.5|3155.5|3164.5|3159.5|3160|3155|0
1654600200000|2022-06-07 11:10:00|3160|3155|3155.5|3150.5|3160|3155|3155|3150|0
1654600500000|2022-06-07 11:15:00|3155|3150|3160.5|3155.5|3160.5|3155.5|3154.5|3150|0
1654600800000|2022-06-07 11:20:00|3160|3155|3162|3156.5|3162|3156.5|3158.5|3153.5|0
1654601100000|2022-06-07 11:25:00|3161.5|3157|3163.5|3158.5|3164|3159.5|3161.5|3156|0
1654601400000|2022-06-07 11:30:00|3163|3159|3165|3160|3165|3160.5|3163|3159|0
1654601700000|2022-06-07 11:35:00|3164.5|3159.5|3163.5|3158.5|3164.5|3159.5|3162.5|3158|0
1654602000000|2022-06-07 11:40:00|3164|3158|3159|3154|3164|3158.5|3159|3154|0
1654602300000|2022-06-07 11:45:00|3158.5|3154.5|3162|3157|3162|3157.5|3158.5|3154.5|0
1654602600000|2022-06-07 11:50:00|3161.5|3156.5|3162.5|3157|3162.5|3157.5|3160.5|3156|1
1654602900000|2022-06-07 11:55:00|3162|3157.5|3162|3157.5|3162|3157.5|3161.5|3157|0
1654603200000|2022-06-07 12:00:00|3162.5|3158|3162|3157|3164|3158.5|3162|3157|0
1654603500000|2022-06-07 12:05:00|3161.5|3156.5|3161|3156.5|3162.5|3157.5|3161|3156|0
1654603800000|2022-06-07 12:10:00|3161.5|3156|3161|3156|3161.5|3156.5|3160|3155.5|0
1654604100000|2022-06-07 12:15:00|3160.5|3156.5|3159|3154|3161.5|3156.5|3158.5|3154|0
1654604400000|2022-06-07 12:20:00|3159.5|3154.5|3162|3157.5|3162|3157.5|3159.5|3154.5|0
1654604700000|2022-06-07 12:25:00|3161.5|3157|3164.5|3156|3165|3157.5|3161.5|3155.5|0
1654605000000|2022-06-07 12:30:00|3165|3155.5|3162.5|3157.5|3165|3158.5|3160|3155|0
1654605300000|2022-06-07 12:35:00|3163|3158|3162.5|3158|3163.5|3158.5|3161.5|3156.5|0
1654605600000|2022-06-07 12:40:00|3163|3157.5|3164|3159.5|3164.5|3159.5|3163|3157.5|0
1654605900000|2022-06-07 12:45:00|3164.5|3159|3162|3156.5|3164.5|3159|3162|3156.5|0
1654606200000|2022-06-07 12:50:00|3161.5|3157.5|3162|3156.5|3163.5|3158.5|3161|3156.5|0
1654606500000|2022-06-07 12:55:00|3161.5|3157|3159|3154|3161.5|3157|3159|3154|0
1654606800000|2022-06-07 13:00:00|3159.5|3154.5|3160.5|3155.5|3160.5|3156|3159.5|3154.5|0
1654607100000|2022-06-07 13:05:00|3161|3156|3158.5|3153.5|3161.5|3156.5|3158|3153.5|0
1654607400000|2022-06-07 13:10:00|3158|3153|3157|3152|3158.5|3153|3157|3152|0
1654607700000|2022-06-07 13:15:00|3157.5|3152.5|3159.5|3154.5|3159.5|3154.5|3157|3152.5|0
1654608000000|2022-06-07 13:20:00|3159|3154|3158.5|3153.5|3160|3154.5|3158|3153|0
1654608300000|2022-06-07 13:25:00|3159|3154|3160.5|3155.5|3160.5|3155.5|3158|3153|0
1654608600000|2022-06-07 13:30:00|3160|3155|3166.5|3161.5|3166.5|3161.5|3160|3155|0
1654608900000|2022-06-07 13:35:00|3167|3162.5|3168.5|3163.5|3170.5|3165.5|3166.5|3161.5|0
1654609200000|2022-06-07 13:40:00|3169|3164|3173.5|3168.5|3174.5|3169.5|3169|3164|0
1654609500000|2022-06-07 13:45:00|3173|3168|3174|3169|3174|3170|3172|3167.5|1
1654609800000|2022-06-07 13:50:00|3174.5|3169.5|3171.5|3166.5|3179|3174|3171.5|3166.5|0
1654610100000|2022-06-07 13:55:00|3172|3167|3165.5|3160.5|3172.5|3167.5|3165|3160|3
1654610400000|2022-06-07 14:00:00|3165|3160|3166|3160.5|3167|3161.5|3164.5|3159|0
1654610700000|2022-06-07 14:05:00|3166.5|3161|3163.5|3158.5|3168|3163.5|3162.5|3158|0
1654611000000|2022-06-07 14:10:00|3163|3158|3163|3158|3164|3159|3162|3157.5|0
1654611300000|2022-06-07 14:15:00|3163.5|3157.5|3162.5|3157.5|3165.5|3160.5|3162|3157|0
1654611600000|2022-06-07 14:20:00|3163|3158|3165|3160.5|3166.5|3161.5|3162.5|3158|0
1654611900000|2022-06-07 14:25:00|3165.5|3161.5|3172.5|3167.5|3173|3168.5|3165|3161.5|0
1654612200000|2022-06-07 14:30:00|3172|3167|3177|3172|3177|3172|3172|3167|0
1654612500000|2022-06-07 14:35:00|3177.5|3172.5|3187.5|3182|3187.5|3182|3177.5|3172|27
1654612800000|2022-06-07 14:40:00|3187|3182.5|3188.5|3184|3189.5|3184|3186.5|3181.5|0
1654613100000|2022-06-07 14:45:00|3189|3184.5|3190|3185.5|3190.5|3185.5|3189|3184|1
1654613400000|2022-06-07 14:50:00|3190.5|3186|3191|3185.5|3191.5|3186.5|3189.5|3185|0
1654613700000|2022-06-07 14:55:00|3190.5|3185|3189|3184|3190.5|3185.5|3188|3183.5|0
1654614000000|2022-06-07 15:00:00|3188.5|3183.5|3189.5|3185|3191.5|3186|3188|3183.5|0
1654614300000|2022-06-07 15:05:00|3189|3184.5|3190.5|3185|3190.5|3185|3188.5|3183.5|0
1654614600000|2022-06-07 15:10:00|3191|3185.5|3190.5|3186|3191.5|3187|3189|3184.5|0
1654614900000|2022-06-07 15:15:00|3190|3185.5|3187.5|3181|3191|3185.5|3187|3178|0
1654615200000|2022-06-07 15:20:00|3188|3181.5|3186|3181|3188|3182|3185.5|3181|0
1654615500000|2022-06-07 15:25:00|3185.5|3178|3188|3179|3188.5|3179.5|3184.5|3178|2
1654615800000|2022-06-07 15:30:00|3188.5|3178.5|3188.5|3179|3188.5|3179|3188|3178|0
1654616100000|2022-06-07 15:35:00|3189.5|3178.5|3193.5|3177.5|3197|3178.5|3188.5|3175|0
1654616400000|2022-06-07 15:40:00|3201|3169|3193.5|3179|3201|3182|3192.5|3169|0
1654616700000|2022-06-07 15:45:00|3193|3178|3192.5|3178|3193|3178|3192.5|3178|0
1654617000000|2022-06-07 15:50:00||3175.5||3174.5||3175.5||3167|0
1654617300000|2022-06-07 15:55:00|3193.5|3168.5|3193.5|3174.5|3200.5|3177|3193|3168.5|0
1654617600000|2022-06-07 16:00:00|3200.5|3169.5|3193.5|3176|3201|3176|3193.5|3168.5|0
1654617900000|2022-06-07 16:05:00||3168.5||3173||3175||3168.5|0
1654618200000|2022-06-07 16:10:00||3169||3173.5||3173.5||3168.5|0
1654618500000|2022-06-07 16:15:00||3168.5||3172||3174.5||3168|0
1654618800000|2022-06-07 16:20:00||3169||3173.5||3173.5||3166|0
1654619100000|2022-06-07 16:25:00||3168||3172||3174.5||3167.5|0
1654619400000|2022-06-07 16:30:00||3168||3174||3174.5||3167|0
1654619700000|2022-06-07 16:35:00||3170||3175.5||3176.5||3169.5|0
1654620000000|2022-06-07 16:40:00|3194|3176|3196.5|3179|3203.5|3179|3194|3172|0
1654620300000|2022-06-07 16:45:00|3204|3173.5|3196.5|3180|3204.5|3180|3196|3173.5|0
1654620600000|2022-06-07 16:50:00|3204.5|3173.5|3196|3178|3204.5|3180.5|3194.5|3172|0
1654620900000|2022-06-07 16:55:00|3203.5|3174.5|3209|3175|3235|3179.5|3203.5|3167.5|0
1654622400000|2022-06-07 17:20:00|3216|3175.5|3208.5|3175.5|3216|3175.5|3208.5|3175.5|0
1654623000000|2022-06-07 17:30:00|3208|3150|3208|3176|3208|3176|3208|3150|0
1654623600000|2022-06-07 17:40:00|3215|3174.5|3207.5|3174.5|3215|3174.5|3207.5|3174.5|0
1654623900000|2022-06-07 17:45:00|3214.5|3175|3207|3175|3214.5|3175|3207|3175|0
1654624500000|2022-06-07 17:55:00|3206.5|3168|3206|3176|3206.5|3176|3206|3165.5|0
1654625100000|2022-06-07 18:05:00|3213|3176.5|3207|3176.5|3213|3176.5|3207|3176.5|0
1654625400000|2022-06-07 18:10:00|3213.5|3177|3209|3177|3213.5|3177|3209|3177|0
1654625700000|2022-06-07 18:15:00|3215|3165.5|3214.5|3178|3221.5|3178|3214.5|3165.5|0
1654626000000|2022-06-07 18:20:00|3239.5|3178.5|3213|3173|3239.5|3179|3213|3172|0
1654626300000|2022-06-07 18:25:00|3212.5|3165.5|3212.5|3173.5|3212.5|3173.5|3212.5|3165.5|0
1654628400000|2022-06-07 19:00:00|3239.5|3174|3212|3174|3239.5|3174|3212|3174|0
1654628700000|2022-06-07 19:05:00|3219|3174.5|3210.5|3175.5|3219|3175.5|3210.5|3167.5|0
1654629300000|2022-06-07 19:15:00|3239.5|3176|3210|3176|3239.5|3176|3210|3176|0
1654630200000|2022-06-07 19:30:00|3217|3176.5|3209.5|3176.5|3217|3176.5|3209.5|3176.5|0
1654630500000|2022-06-07 19:35:00|3210.5|3177|3210.5|3177|3210.5|3177|3210.5|3177|0
1654630800000|2022-06-07 19:40:00|3212.5|3170|3212|3178|3212.5|3178|3212|3170|0
1654631100000|2022-06-07 19:45:00|3219|3178.5|3233.5|3165.5|3233.5|3178.5|3211.5|3165.5|0
1654631400000|2022-06-07 19:50:00|3243||3232||3243||3232||0
1654631700000|2022-06-07 19:55:00|3243||3231||3243||3231||0
1654668000000|2022-06-08 06:00:00|3223|3172.5|3255|3165.5|3255|3172.5|3221.5|3165.5|0
1654671300000|2022-06-08 06:55:00|3234.5|3166|3212.5|3195.5|3238|3195.5|3208|3165.5|0
1654671600000|2022-06-08 07:00:00|3210.5|3194.5|3198.5|3193|3220.5|3197|3198.5|3193|0
1654671900000|2022-06-08 07:05:00|3198|3192.5|3191.5|3186.5|3198.5|3193|3191.5|3186.5|0
1654672200000|2022-06-08 07:10:00|3191|3186|3190.5|3183.5|3191|3186|3184.5|3180.5|0
1654672500000|2022-06-08 07:15:00|3191|3184|3188.5|3182.5|3192.5|3186.5|3188.5|3182.5|0
1654672800000|2022-06-08 07:20:00|3188|3182|3185.5|3180.5|3188|3182|3185|3180.5|0
1654673100000|2022-06-08 07:25:00|3185||3184||3186||3184||0
1654673400000|2022-06-08 07:30:00|3183.5|3179|3180.5|3176|3184|3179|3180.5|3175.5|1
1654673700000|2022-06-08 07:35:00|3181|3175.5|3185|3180|3185|3180|3179.5|3175|0
1654674000000|2022-06-08 07:40:00|3185.5|3180.5|3185.5|3180.5|3187|3182|3185.5|3180|0
1654674300000|2022-06-08 07:45:00|3185|3180|3184|3179|3185.5|3180.5|3183|3178|0
1654674600000|2022-06-08 07:50:00|3183.5|3179.5|3183.5|3178.5|3188.5|3180.5|3183|3178.5|0
1654674900000|2022-06-08 07:55:00|3184|3178|3180.5|3175.5|3185|3179.5|3180.5|3175.5|0
1654675200000|2022-06-08 08:00:00|3180|3175|3183.5|3178|3183.5|3178.5|3179.5|3175|0
1654675500000|2022-06-08 08:05:00|3183|3177.5|3187|3181.5|3187|3181.5|3182.5|3177|0
1654675800000|2022-06-08 08:10:00|3187.5|3182|3184.5|3179|3188|3182.5|3184.5|3179|0
1654676100000|2022-06-08 08:15:00|3184|3178.5|3180|3175|3184|3178.5|3179.5|3174|3
1654676400000|2022-06-08 08:20:00|3180.5|3175.5|3184|3180.5|3185.5|3180.5|3180.5|3175|0
1654676700000|2022-06-08 08:25:00|3186|3181|3185.5|3180.5|3187|3181.5|3185.5|3180.5|1
1654677000000|2022-06-08 08:30:00|3185|3180|3186|3180.5|3186|3180.5|3183.5|3178.5|0
1654677300000|2022-06-08 08:35:00|3186.5|3181|3189|3184.5|3189.5|3184.5|3186.5|3181|0
1654677600000|2022-06-08 08:40:00|3188.5|3184|3191|3185.5|3191|3185.5|3188.5|3183.5|0
1654677900000|2022-06-08 08:45:00|3190.5|3186|3192.5|3187.5|3192.5|3187.5|3190.5|3186|0
1654678200000|2022-06-08 08:50:00|3193|3187|3193|3188|3193.5|3188.5|3191.5|3186.5|0
1654678500000|2022-06-08 08:55:00|3192.5|3188.5|3190.5|3185.5|3192.5|3188.5|3190.5|3185.5|0
1654678800000|2022-06-08 09:00:00|3190|3185|3189.5|3184.5|3190.5|3185.5|3189|3184|0
1654679100000|2022-06-08 09:05:00|3189|3184|3186.5|3181.5|3189|3184.5|3186.5|3181.5|0
1654679400000|2022-06-08 09:10:00|3186|3181|3189.5|3184.5|3189.5|3184.5|3186|3181|0
1654679700000|2022-06-08 09:15:00|3189|3184|3192|3186.5|3192|3186.5|3188|3183.5|0
1654680000000|2022-06-08 09:20:00|3192.5|3187.5|3191.5|3186.5|3193|3188.5|3191|3186.5|0
1654680300000|2022-06-08 09:25:00|3192.5|3187|3191|3186.5|3196.5|3190.5|3191|3186.5|0
1654680600000|2022-06-08 09:30:00|3191.5|3186|3191.5|3186.5|3192|3186.5|3190.5|3186|0
1654680900000|2022-06-08 09:35:00|3191|3186|3189|3184|3191|3186|3188.5|3184|0
1654681200000|2022-06-08 09:40:00|3189.5|3183.5|3191|3185.5|3191|3185.5|3189.5|3183.5|0
1654681500000|2022-06-08 09:45:00|3190.5|3185|3188|3183|3190.5|3185|3188|3181|0
1654681800000|2022-06-08 09:50:00|3187.5|3182.5|3186.5|3181|3188.5|3183|3186|3181|0
1654682100000|2022-06-08 09:55:00|3185.5|3180.5|3184|3179|3185.5|3181|3184|3179|0
1654682400000|2022-06-08 10:00:00|3183.5|3178.5|3179|3174|3183.5|3178.5|3178.5|3173.5|0
1654682700000|2022-06-08 10:05:00|3178.5|3173.5|3176|3171|3179|3173.5|3174|3170.5|25
1654683000000|2022-06-08 10:10:00|3175.5|3170.5|3175.5|3170.5|3176|3171.5|3174.5|3169.5|0
1654683300000|2022-06-08 10:15:00|3176|3171|3176|3171.5|3177.5|3172.5|3175.5|3171|0
1654683600000|2022-06-08 10:20:00|3176.5|3171|3177|3172|3177.5|3173|3176.5|3171|0
1654683900000|2022-06-08 10:25:00|3177.5|3171.5|3177|3171|3177.5|3172|3177|3171|0
1654684200000|2022-06-08 10:30:00|3176|3170.5|3172.5|3168|3176|3170.5|3172.5|3167.5|0
1654684500000|2022-06-08 10:35:00|3173|3167.5|3172|3167|3173.5|3168.5|3172|3166.5|0
1654684800000|2022-06-08 10:40:00|3171.5|3166.5|3172.5|3167|3172.5|3167|3171|3166.5|0
1654685100000|2022-06-08 10:45:00|3172|3166.5|3173.5|3168|3173.5|3168|3171|3166.5|0
1654685400000|2022-06-08 10:50:00|3174|3168.5|3177|3171|3177.5|3171.5|3174|3168.5|0
1654685700000|2022-06-08 10:55:00|3177.5|3171.5|3176.5|3171|3177.5|3172|3176|3171|0
1654686000000|2022-06-08 11:00:00|3178|3153|3175.5|3170|3192|3171|3175.5|3153|0
1654686300000|2022-06-08 11:05:00|3175|3169|3175|3170|3178.5|3170|3174.5|3156|7
1654686600000|2022-06-08 11:10:00|3175.5|3170.5|3179|3174|3179|3174|3175|3170.5|0
1654686900000|2022-06-08 11:15:00|3178.5|3173.5|3177.5|3173|3178.5|3174|3177.5|3172.5|0
1654687200000|2022-06-08 11:20:00|3178|3172.5|3176.5|3171|3178|3172.5|3176|3171|0
1654687500000|2022-06-08 11:25:00|3176|3170.5|3174|3169|3176|3171|3173.5|3169|0
1654687800000|2022-06-08 11:30:00|3174.5|3169.5|3175|3170|3175|3170|3174|3169.5|0
1654688100000|2022-06-08 11:35:00|3174.5|3169.5|3175.5|3170|3175.5|3170|3174|3169|0
1654688400000|2022-06-08 11:40:00|3175|3169.5|3173.5|3168|3175|3169.5|3172.5|3168|0
1654688700000|2022-06-08 11:45:00|3174|3168.5|3172.5|3167.5|3174|3169|3172.5|3167.5|0
1654689000000|2022-06-08 11:50:00|3172|3167|3170.5|3165.5|3172|3167|3170|3165|0
1654689300000|2022-06-08 11:55:00|3171|3166|3170.5|3165.5|3171.5|3166.5|3170.5|3165.5|0
1654689600000|2022-06-08 12:00:00|3170|3165|3169|3164|3170|3165|3168.5|3163.5|0
1654689900000|2022-06-08 12:05:00|3169.5|3164.5|3169.5|3164.5|3171|3166|3169.5|3164.5|0
1654690200000|2022-06-08 12:10:00|3170|3165|3172|3167|3172|3167|3169|3164|0
1654690500000|2022-06-08 12:15:00|3171.5|3166.5|3172.5|3167|3172.5|3167|3170.5|3166|0
1654690800000|2022-06-08 12:20:00|3172|3167.5|3167.5|3162.5|3172|3168|3167.5|3162.5|0
1654691100000|2022-06-08 12:25:00|3168|3163|3169.5|3165|3169.5|3165|3168|3162.5|0
1654691400000|2022-06-08 12:30:00|3169|3164.5|3166.5|3161.5|3169.5|3164.5|3164.5|3159.5|0
1654691700000|2022-06-08 12:35:00|3167|3162|3168.5|3163|3168.5|3163|3167|3162|0
1654692000000|2022-06-08 12:40:00|3168|3162.5|3167.5|3163|3168|3163|3166|3161|0
1654692300000|2022-06-08 12:45:00|3168|3163.5|3169.5|3164|3169.5|3164|3168|3163.5|0
1654692600000|2022-06-08 12:50:00|3169|3163.5|3164.5|3159.5|3169|3164|3163.5|3159|0
1654692900000|2022-06-08 12:55:00|3165|3160|3164.5|3159.5|3165.5|3160.5|3164.5|3159.5|0
1654693200000|2022-06-08 13:00:00|3164|3159|3163|3158|3164|3159|3162.5|3157.5|0
1654693500000|2022-06-08 13:05:00|3162.5|3158.5|3165.5|3160.5|3166|3161|3162.5|3158.5|0
1654693800000|2022-06-08 13:10:00|3165|3160|3165.5|3160|3165.5|3161|3164.5|3160|0
1654694100000|2022-06-08 13:15:00|3165|3159.5|3161.5|3156.5|3165|3160|3161.5|3156.5|0
1654694400000|2022-06-08 13:20:00|3161|3157|3159|3153.5|3161|3157|3159|3153.5|0
1654694700000|2022-06-08 13:25:00|3159.5|3154|3162.5|3157|3162.5|3157|3159.5|3153.5|0
1654695000000|2022-06-08 13:30:00|3163|3157.5|3163|3158|3164|3160|3161.5|3157|0
1654695300000|2022-06-08 13:35:00|3163.5|3158.5|3172.5|3167|3173|3168|3163.5|3158.5|0
1654695600000|2022-06-08 13:40:00|3172|3166.5|3172|3164.5|3172.5|3167|3171|3162.5|0
1654695900000|2022-06-08 13:45:00|3172.5|3165|3174|3169|3175|3170|3171.5|3163.5|0
1654696200000|2022-06-08 13:50:00|3173.5|3169.5|3173.5|3168.5|3174.5|3169.5|3172|3167|0
1654696500000|2022-06-08 13:55:00|3174|3169|3176|3165.5|3176.5|3171.5|3173|3165.5|0
1654696800000|2022-06-08 14:00:00|3175.5|3166|3174|3168.5|3175.5|3168.5|3169|3164|0
1654697100000|2022-06-08 14:05:00|3173.5|3169|3175|3170.5|3175.5|3170.5|3172.5|3167.5|0
1654697400000|2022-06-08 14:10:00|3174.5|3170|3167.5|3162.5|3174.5|3170|3167.5|3162.5|0
1654697700000|2022-06-08 14:15:00|3167|3162|3173.5|3167.5|3173.5|3167.5|3166|3161|0
1654698000000|2022-06-08 14:20:00|3174.5|3169|3179|3173|3179|3173|3174.5|3169|0
1654698300000|2022-06-08 14:25:00|3178.5|3173.5|3174.5|3169.5|3179|3174|3174.5|3169.5|0
1654698600000|2022-06-08 14:30:00|3174|3169|3176.5|3172|3177.5|3173|3174|3168.5|0
1654698900000|2022-06-08 14:35:00|3177|3172.5|3178|3173|3178.5|3174|3176|3171|0
1654699200000|2022-06-08 14:40:00|3178.5|3173.5|3177.5|3173|3180|3175|3176|3171|0
1654699500000|2022-06-08 14:45:00|3178|3173.5|3177.5|3172.5|3178.5|3174|3177.5|3172.5|0
1654699800000|2022-06-08 14:50:00|3178|3172|3179.5|3174.5|3179.5|3175|3177|3172|0
1654700100000|2022-06-08 14:55:00|3179|3174|3177|3172|3179|3174|3176.5|3171.5|0
1654700400000|2022-06-08 15:00:00|3177.5|3171.5|3176.5|3171.5|3177.5|3173|3176.5|3171.5|0
1654700700000|2022-06-08 15:05:00|3176|3172|3175|3170|3176|3172|3174.5|3169.5|0
1654701000000|2022-06-08 15:10:00|3174.5|3170.5|3177|3172.5|3177|3172.5|3174.5|3170.5|0
1654701300000|2022-06-08 15:15:00|3179|3173|3179.5|3174|3180|3175|3179|3173|1
1654701600000|2022-06-08 15:20:00|3179|3174.5|3181|3176|3181|3176.5|3179|3174.5|2
1654701900000|2022-06-08 15:25:00|3180.5|3175.5|3180.5|3173.5|3181.5|3176|3180|3172.5|0
1654702200000|2022-06-08 15:30:00|3180|3172.5|3186.5|3173|3194|3174|3179|3167.5|0
1654702500000|2022-06-08 15:35:00|3192.5|3172|3187.5|3172.5|3195.5|3174.5|3185|3171|0
1654702800000|2022-06-08 15:40:00|3186.5|3172|3187.5|3171.5|3197.5|3173|3186.5|3165.5|0
1654703100000|2022-06-08 15:45:00|3195.5|3165|3189.5|3173.5|3197.5|3173.5|3187|3165|0
1654703400000|2022-06-08 15:50:00|3197|3166.5|3191|3171|3199|3174|3189.5|3166.5|0
1654703700000|2022-06-08 15:55:00|3197|3170|3190|3170|3198|3170|3189.5|3170|0
1654704000000|2022-06-08 16:00:00|3197.5|3170.5|3190.5|3171|3197.5|3171|3189.5|3170.5|0
1654704300000|2022-06-08 16:05:00|3190|3170|3188|3168|3196.5|3170|3187.5|3168|0
1654704600000|2022-06-08 16:10:00|3195.5||3187.5||3196.5||3187.5||0
1654704900000|2022-06-08 16:15:00|3196||3187.5||3196.5||3187.5||0
1654705200000|2022-06-08 16:20:00|3196|3166.5|3187.5|3166.5|3196|3166.5|3187.5|3166.5|0
1654705500000|2022-06-08 16:25:00||3164.5||3164||3164.5||3163|0
1654705800000|2022-06-08 16:30:00||3163||3161.5||3163||3158|0
1654706100000|2022-06-08 16:35:00||3161||3158||3161||3158|0
1654706400000|2022-06-08 16:40:00|3185|3156.5|3175|3156.5|3185|3156.5|3175|3156.5|0
1654706700000|2022-06-08 16:45:00|3182.5|3154.5|3178|3156|3186|3156|3174.5|3154.5|0
1654707000000|2022-06-08 16:50:00|3185.5||3179.5||3190||3178||0
1654707300000|2022-06-08 16:55:00|3187|3143.5|3203.5|3143.5|3221|3143.5|3186.5|3143.5|0
1654707600000|2022-06-08 17:00:00|3219|3144|3203|3144|3219|3144|3203|3144|0
1654707900000|2022-06-08 17:05:00|3202.5|3132.5|3202.5|3144.5|3202.5|3144.5|3202.5|3132.5|0
1654708200000|2022-06-08 17:10:00|3221|3145|3202|3145|3221|3145|3202|3145|0
1654708500000|2022-06-08 17:15:00|3221|3145.5|3201.5|3145.5|3221|3145.5|3201.5|3145.5|0
1654708800000|2022-06-08 17:20:00|3201|3132.5|3201|3146|3201|3146|3201|3132.5|0
1654709100000|2022-06-08 17:25:00|3200.5|3132.5|3200.5|3146.5|3200.5|3146.5|3200.5|3132.5|0
1654709700000|2022-06-08 17:35:00|3207.5|3147|3200|3147|3207.5|3147|3200|3147|0
1654710000000|2022-06-08 17:40:00|3207|3147.5|3199.5|3147.5|3207|3147.5|3199.5|3147.5|0
1654711800000|2022-06-08 18:10:00|3206.5|3148|3199|3148|3206.5|3148|3199|3148|0
1654712100000|2022-06-08 18:15:00|3206|3148.5|3198.5|3148.5|3206|3148.5|3198.5|3148.5|0
1654712400000|2022-06-08 18:20:00|3198|3141.5|3198|3149|3198|3149|3198|3141.5|0
1654712700000|2022-06-08 18:25:00|3205|3149.5|3197.5|3149.5|3205|3149.5|3197.5|3149.5|0
1654713000000|2022-06-08 18:30:00|3197|3132.5|3197|3150|3197|3150|3197|3132.5|0
1654713600000|2022-06-08 18:40:00|3204|3150.5|3196.5|3150.5|3204|3150.5|3196.5|3150.5|0
1654714200000|2022-06-08 18:50:00|3203.5|3151|3196|3151|3203.5|3151|3196|3151|0
1654715100000|2022-06-08 19:05:00|3212|3151.5|3195|3150.5|3212|3151.5|3195|3150.5|0
1654716000000|2022-06-08 19:20:00|3194.5|3132.5|3194.5|3151|3194.5|3151|3194.5|3132.5|0
1654716300000|2022-06-08 19:25:00|3194|3132.5|3194|3151.5|3194|3151.5|3194|3132.5|0
1654716900000|2022-06-08 19:35:00|3217.5|3152|3193.5|3152|3217.5|3152|3193.5|3152|0
1654717500000|2022-06-08 19:45:00|3213.5|3146|3202.5|3132.5|3213.5|3146.5|3192.5|3132.5|0
1654717800000|2022-06-08 19:50:00|3213.5||3201.5||3213.5||3201.5||0
1654718100000|2022-06-08 19:55:00|3215.5||3201||3215.5||3201||0
1654754400000|2022-06-09 06:00:00|3182|3130|3232.5|3132.5|3232.5|3133|3180.5|3130|0
1654756200000|2022-06-09 06:30:00||3124.5||3124.5||3124.5||3124.5|0
1654757400000|2022-06-09 06:50:00|3204|3126.5|3204|3143|3204|3143|3187.5|3126.5|0
1654757700000|2022-06-09 06:55:00|3197.5|3143.5|3169.5|3154|3197.5|3154.5|3169|3143.5|0
1654758000000|2022-06-09 07:00:00|3182.5|3155|3157.5|3151|3186.5|3155|3155.5|3137|0
1654758300000|2022-06-09 07:05:00|3157|3151.5|3157.5|3152|3160.5|3154|3156|3151.5|0
1654758600000|2022-06-09 07:10:00|3158|3151.5|3147.5|3142.5|3158.5|3152|3147.5|3142.5|0
1654758900000|2022-06-09 07:15:00|3147|3143|3145.5|3140|3147|3143|3144.5|3139.5|0
1654759200000|2022-06-09 07:20:00|3145|3140.5|3148.5|3143|3149|3143|3143.5|3138.5|0
1654759500000|2022-06-09 07:25:00|3149|3142.5|3146|3141|3150.5|3146|3146|3141|0
1654759800000|2022-06-09 07:30:00|3145.5|3140.5|3135|3130.5|3145.5|3141|3135|3130|0
1654760100000|2022-06-09 07:35:00|3134.5|3130|3139|3133|3139|3133|3134.5|3129.5|1
1654760400000|2022-06-09 07:40:00|3139.5|3133.5|3143|3138|3143.5|3138|3138.5|3133.5|0
1654760700000|2022-06-09 07:45:00|3142|3137.5|3144|3139|3144.5|3140|3140.5|3135.5|0
1654761000000|2022-06-09 07:50:00|3144.5|3139.5|3146|3141|3148.5|3143.5|3144.5|3139.5|0
1654761300000|2022-06-09 07:55:00|3145.5|3140.5|3147.5|3142.5|3148|3143|3144.5|3139.5|0
1654761600000|2022-06-09 08:00:00|3146.5|3142|3144.5|3139|3147.5|3143|3143.5|3138.5|20
1654761900000|2022-06-09 08:05:00|3144|3138.5|3140|3135|3144|3138.5|3138.5|3134|0
1654762200000|2022-06-09 08:10:00|3140.5|3135.5|3137.5|3132|3140.5|3135.5|3136.5|3132|0
1654762500000|2022-06-09 08:15:00|3138|3132.5|3139|3134|3139.5|3135|3137.5|3132.5|0
1654762800000|2022-06-09 08:20:00|3138.5|3133.5|3137.5|3132|3138.5|3134|3135.5|3130.5|0
1654763100000|2022-06-09 08:25:00|3138|3131.5|3138|3133|3138|3133|3136.5|3131.5|0
1654763400000|2022-06-09 08:30:00|3137.5|3132.5|3142|3137.5|3142|3137.5|3137.5|3132.5|0
1654763700000|2022-06-09 08:35:00|3142.5|3138|3143.5|3138.5|3146.5|3141.5|3142.5|3138|0
1654764000000|2022-06-09 08:40:00|3144|3139|3143.5|3139|3144|3139.5|3142.5|3137.5|0
1654764300000|2022-06-09 08:45:00|3144|3139.5|3151.5|3146.5|3152|3146.5|3143.5|3139.5|0
1654764600000|2022-06-09 08:50:00|3152|3147|3150.5|3145.5|3152.5|3147.5|3150.5|3145.5|0
1654764900000|2022-06-09 08:55:00|3150|3145|3151.5|3147|3151.5|3147|3149.5|3145|0
1654765200000|2022-06-09 09:00:00|3151|3146.5|3154|3149|3154|3149|3151|3146|0
1654765500000|2022-06-09 09:05:00|3154.5|3149.5|3154|3148.5|3154.5|3149.5|3153|3147.5|0
1654765800000|2022-06-09 09:10:00|3153.5|3148|3153.5|3148.5|3153.5|3148.5|3152|3147.5|0
1654766100000|2022-06-09 09:15:00|3154|3149|3152.5|3147.5|3154|3149.5|3152.5|3147.5|0
1654766400000|2022-06-09 09:20:00|3153|3148|3153|3147.5|3153.5|3148.5|3152|3147|0
1654766700000|2022-06-09 09:25:00|3152|3148|3151.5|3147|3152|3148|3151.5|3147|0
1654767000000|2022-06-09 09:30:00|3152|3147.5|3154|3148.5|3154|3148.5|3152|3147|0
1654767300000|2022-06-09 09:35:00|3154.5|3149|3156.5|3151.5|3157|3152|3154.5|3149|0
1654767600000|2022-06-09 09:40:00|3156|3151|3153|3148|3156|3151|3152.5|3148|0
1654767900000|2022-06-09 09:45:00|3152.5|3148.5|3152|3147|3152.5|3148.5|3150.5|3146|0
1654768200000|2022-06-09 09:50:00|3152.5|3147.5|3150|3145|3152.5|3147.5|3150|3145|0
1654768500000|2022-06-09 09:55:00|3149|3144.5|3148.5|3143.5|3149|3144.5|3147|3142|0
1654768800000|2022-06-09 10:00:00|3149|3144|3149.5|3145|3149.5|3145|3149|3144|0
1654769100000|2022-06-09 10:05:00|3150|3145.5|3148.5|3143.5|3151|3146.5|3148.5|3143.5|0
1654769400000|2022-06-09 10:10:00|3147.5|3143|3147|3142|3147.5|3143|3145.5|3140|0
1654769700000|2022-06-09 10:15:00|3147.5|3142.5|3148.5|3144|3148.5|3144|3147.5|3142|0
1654770000000|2022-06-09 10:20:00|3149|3144.5|3152.5|3147.5|3152.5|3148|3149|3144|0
1654770300000|2022-06-09 10:25:00|3152|3147|3155|3148|3155|3148.5|3151|3146.5|0
1654770600000|2022-06-09 10:30:00|3155.5|3148.5|3154.5|3149|3155.5|3149|3153.5|3148.5|0
1654770900000|2022-06-09 10:35:00|3154|3149.5|3152|3147|3154.5|3150|3152|3147|0
1654771200000|2022-06-09 10:40:00|3151.5|3146.5|3152.5|3147.5|3154|3149|3150.5|3146|0
1654771500000|2022-06-09 10:45:00|3152|3148|3150.5|3145.5|3152|3148|3150.5|3145.5|0
1654771800000|2022-06-09 10:50:00|3151|3146|3152|3147|3153|3147.5|3151|3146|0
1654772100000|2022-06-09 10:55:00|3151.5|3146.5|3150.5|3145.5|3151.5|3146.5|3150.5|3145.5|0
1654772400000|2022-06-09 11:00:00|3153|3143.5|3150.5|3146|3164|3146.5|3149.5|3143|0
1654772700000|2022-06-09 11:05:00|3150|3145.5|3150.5|3146|3151|3146|3150|3145|0
1654773000000|2022-06-09 11:10:00|3151|3145.5|3151|3146|3151|3146|3151|3145|0
1654773300000|2022-06-09 11:15:00|3151.5|3146.5|3149.5|3145|3152.5|3146.5|3149.5|3144.5|0
1654773600000|2022-06-09 11:20:00|3150|3144.5|3155.5|3150.5|3161|3156|3149.5|3144.5|0
1654773900000|2022-06-09 11:25:00|3156|3151|3153.5|3148.5|3157|3152|3153.5|3148.5|0
1654774200000|2022-06-09 11:30:00|3154|3149|3152.5|3147.5|3154.5|3149.5|3152.5|3147.5|0
1654774500000|2022-06-09 11:35:00|3152|3147|3152.5|3148|3154|3149|3151.5|3147|0
1654774800000|2022-06-09 11:40:00|3153|3147.5|3156|3145.5|3156|3148.5|3152.5|3145.5|0
1654775100000|2022-06-09 11:45:00|3155.5|3146|3146.5|3141|3206.5|3151|3146.5|3114|0
1654775400000|2022-06-09 11:50:00|3147|3141.5|3145.5|3140.5|3151|3146|3145.5|3140.5|0
1654775700000|2022-06-09 11:55:00|3145|3140|3143.5|3138.5|3145|3140|3141.5|3137|0
1654776000000|2022-06-09 12:00:00|3143|3138|3142.5|3138|3143.5|3139|3140|3135|0
1654776300000|2022-06-09 12:05:00|3142|3137.5|3141|3136|3142.5|3137.5|3140|3135|0
1654776600000|2022-06-09 12:10:00|3140.5|3135.5|3134.5|3130|3140.5|3135.5|3134.5|3129.5|0
1654776900000|2022-06-09 12:15:00|3135|3129.5|3137|3132.5|3138|3133.5|3133.5|3128.5|0
1654777200000|2022-06-09 12:20:00|3136.5|3132|3134.5|3129|3136.5|3132|3132.5|3127.5|0
1654777500000|2022-06-09 12:25:00|3134|3129.5|3138|3129|3138|3131|3134|3128|0
1654777800000|2022-06-09 12:30:00|3139|3128|3135|3127.5|3139|3134|3134|3127.5|1
1654778100000|2022-06-09 12:35:00|3134|3128|3132.5|3127.5|3135|3129|3130.5|3125.5|0
1654778400000|2022-06-09 12:40:00|3132|3127|3123.5|3118.5|3132|3127|3123.5|3118.5|0
1654778700000|2022-06-09 12:45:00|3123|3118|3118.5|3113|3124|3119.5|3117.5|3112.5|0
1654779000000|2022-06-09 12:50:00|3118|3112.5|3113|3108.5|3118|3112.5|3113|3108|0
1654779300000|2022-06-09 12:55:00|3114|3109|3115.5|3111|3119|3114|3113.5|3108.5|0
1654779600000|2022-06-09 13:00:00|3115|3110.5|3119|3114|3119.5|3114.5|3114|3109.5|0
1654779900000|2022-06-09 13:05:00|3119.5|3114.5|3114.5|3109.5|3119.5|3114.5|3114.5|3109.5|0
1654780200000|2022-06-09 13:10:00|3115|3110|3116.5|3112|3121|3114.5|3115|3110|0
1654780500000|2022-06-09 13:15:00|3117|3112.5|3117|3112|3118.5|3114|3115.5|3110.5|0
1654780800000|2022-06-09 13:20:00|3117.5|3112.5|3119|3114.5|3120|3114.5|3117.5|3112.5|0
1654781100000|2022-06-09 13:25:00|3119.5|3115|3120.5|3115.5|3122.5|3118|3119.5|3114.5|0
1654781400000|2022-06-09 13:30:00|3119.5|3115|3119.5|3114.5|3120|3115.5|3111.5|3106.5|0
1654781700000|2022-06-09 13:35:00|3120|3115|3117.5|3112.5|3121|3116.5|3116.5|3111.5|0
1654782000000|2022-06-09 13:40:00|3117|3112|3115.5|3110|3119.5|3114|3111.5|3106.5|0
1654782300000|2022-06-09 13:45:00|3115|3110.5|3117|3112|3120.5|3116|3111.5|3106.5|0
1654782600000|2022-06-09 13:50:00|3117.5|3112.5|3129.5|3124.5|3130|3125.5|3117.5|3112.5|0
1654782900000|2022-06-09 13:55:00|3128.5|3124|3126|3121.5|3131|3126.5|3125.5|3121|0
1654783200000|2022-06-09 14:00:00|3126.5|3121|3120.5|3116|3126.5|3121.5|3120.5|3115.5|0
1654783500000|2022-06-09 14:05:00|3120|3115.5|3116|3111|3120|3115.5|3113.5|3109|0
1654783800000|2022-06-09 14:10:00|3115.5|3111.5|3118|3113|3118|3113|3112.5|3107.5|0
1654784100000|2022-06-09 14:15:00|3119|3113.5|3123|3119|3125.5|3120.5|3119|3113.5|0
1654784400000|2022-06-09 14:20:00|3123.5|3118.5|3124.5|3119.5|3125.5|3120.5|3123.5|3118.5|0
1654784700000|2022-06-09 14:25:00|3124|3120|3128|3123|3128|3123|3124|3119.5|0
1654785000000|2022-06-09 14:30:00|3128.5|3123.5|3125|3120.5|3128.5|3124|3123|3118.5|0
1654785300000|2022-06-09 14:35:00|3124.5|3120|3128.5|3123.5|3130|3125.5|3124|3119.5|0
1654785600000|2022-06-09 14:40:00|3128|3123|3123.5|3119|3128.5|3123.5|3122.5|3117.5|0
1654785900000|2022-06-09 14:45:00|3123|3118.5|3122|3117|3123.5|3118.5|3121|3116|0
1654786200000|2022-06-09 14:50:00|3121.5|3116.5|3116|3111.5|3122|3116.5|3116|3111.5|0
1654786500000|2022-06-09 14:55:00|3115.5|3111|3120.5|3115.5|3121|3116.5|3115|3110|0
1654786800000|2022-06-09 15:00:00|3120|3115|3117|3111.5|3120|3115|3117|3111.5|0
1654787100000|2022-06-09 15:05:00|3117.5|3112|3116.5|3111.5|3117.5|3112.5|3113.5|3108.5|8
1654787400000|2022-06-09 15:10:00|3116|3111|3116.5|3111.5|3119|3114.5|3116|3111|1
1654787700000|2022-06-09 15:15:00|3117|3112|3115.5|3110|3117.5|3113|3115.5|3110|0
1654788000000|2022-06-09 15:20:00|3115|3110.5|3115.5|3111|3116.5|3111.5|3114.5|3110|0
1654788300000|2022-06-09 15:25:00|3116|3110.5|3114.5|3106|3116|3110.5|3111.5|3106|3
1654788600000|2022-06-09 15:30:00|3115|3107|3115|3106|3117|3108.5|3114|3105|0
1654788900000|2022-06-09 15:35:00|3115.5|3107|3118|3105|3128|3107|3114|3105|0
1654789200000|2022-06-09 15:40:00|3130|3106|3123.5|3109|3131.5|3110|3118.5|3105|0
1654789500000|2022-06-09 15:45:00|3123|3108.5|3121|3105|3125|3108.5|3121|3105|0
1654789800000|2022-06-09 15:50:00|3120.5||3121.5||3130||3120||0
1654790100000|2022-06-09 15:55:00|3129.5||3122.5||3129.5||3121||0
1654790400000|2022-06-09 16:00:00|3129.5||3122.5||3132||3122.5||0
1654791300000|2022-06-09 16:15:00||3109.5||3109.5||3109.5||3109.5|0
1654792800000|2022-06-09 16:40:00|3130||3124||3130||3124||0
1654793100000|2022-06-09 16:45:00|3130||3122.5||3130||3122.5||0
1654793400000|2022-06-09 16:50:00|3122||3121.5||3130.5||3121.5||0
1654793700000|2022-06-09 16:55:00|3131||3143.5||3158.5||3130||0
1654794000000|2022-06-09 17:00:00|3147||3147||3147||3147||0
1654794300000|2022-06-09 17:05:00|3163||3146.5||3163||3146.5||0
1654794600000|2022-06-09 17:10:00|3153.5||3144.5||3153.5||3144.5||0
1654794900000|2022-06-09 17:15:00|3151.5||3144||3151.5||3144||0
1654795200000|2022-06-09 17:20:00||3105||3105||3105||3105|1
1654795500000|2022-06-09 17:25:00|3117|3093.5|3127|3093.5|3128|3093.5|3112|3093.5|1
1654795800000|2022-06-09 17:30:00|3126.5|3086.5|3126.5|3094|3126.5|3094|3126.5|3086.5|0
1654796700000|2022-06-09 17:45:00|3133.5|3094.5|3126|3094.5|3133.5|3094.5|3126|3094.5|0
1654797300000|2022-06-09 17:55:00|3125.5|3095|3132|3095|3132.5|3095|3125.5|3095|0
1654797900000|2022-06-09 18:05:00|3131||3121||3131||3121||0
1654798200000|2022-06-09 18:10:00|3120.5|3088|3117|3095.5|3120.5|3095.5|3117|3088|0
1654798500000|2022-06-09 18:15:00|3118|3061|3118|3096|3118|3096|3118|3061|0
1654798800000|2022-06-09 18:20:00|3119|3089|3118.5|3090|3121|3090|3118.5|3059.5|0
1654799100000|2022-06-09 18:25:00|3118||3118||3118||3117.5||0
1654799400000|2022-06-09 18:30:00|3117.5||3117.5||3117.5||3117.5||0
1654800300000|2022-06-09 18:45:00||3083||3090.5||3090.5||3083|0
1654801200000|2022-06-09 19:00:00||3083.5||3084||3084||3083.5|0
1654801500000|2022-06-09 19:05:00||3050.5||3084.5||3084.5||3050.5|0
1654801800000|2022-06-09 19:10:00||3047.5||3083||3083||3047.5|0
1654802400000|2022-06-09 19:20:00||3050||3083.5||3083.5||3050|0
1654802700000|2022-06-09 19:25:00||3076.5||3078.5||3084||3050|0
1654803000000|2022-06-09 19:30:00||3046.5||3079.5||3079.5||3044.5|0
1654803600000|2022-06-09 19:40:00||3072.5||3073||3073||3072.5|0
1654803900000|2022-06-09 19:45:00||3066||3054||3066||3054|0
1654804200000|2022-06-09 19:50:00||3047.5||3054.5||3054.5||3047.5|0
1654804500000|2022-06-09 19:55:00||3047.5||3055||3055||3047.5|0
1654840800000|2022-06-10 06:00:00|3108|3058|3118|2876|3118|3061|3108|2876|0
1654844100000|2022-06-10 06:55:00|3117.5|3067|3102.5|3064|3117.5|3067|3102.5|3064|0
1654844400000|2022-06-10 07:00:00|3099|3064.5|3087.5|3081|3117.5|3081|3087.5|3042|0
1654844700000|2022-06-10 07:05:00|3088|3081.5|3087.5|3081|3095|3090|3087.5|3081|0
1654845000000|2022-06-10 07:10:00|3087|3080.5|3084.5|3079.5|3090|3084|3084|3079|0
1654845300000|2022-06-10 07:15:00|3085|3080|3080|3075.5|3085.5|3080|3080|3075|0
1654845600000|2022-06-10 07:20:00|3079.5|3075|3072.5|3067.5|3079.5|3075.5|3071.5|3067|0
1654845900000|2022-06-10 07:25:00|3072|3067|3069.5|3064.5|3075.5|3070.5|3069.5|3064.5|0
1654846200000|2022-06-10 07:30:00|3069|3065|3067.5|3063|3070.5|3065.5|3066|3061.5|1
1654846500000|2022-06-10 07:35:00|3068|3063.5|3073|3068|3075.5|3071|3068|3063.5|0
1654846800000|2022-06-10 07:40:00|3072.5|3067.5|3069|3064|3072.5|3067.5|3069|3064|0
1654847100000|2022-06-10 07:45:00|3069.5|3064.5|3067.5|3063|3077|3072.5|3067.5|3062.5|0
1654847400000|2022-06-10 07:50:00|3068|3062.5|3069|3064.5|3072|3067.5|3068|3062.5|0
1654847700000|2022-06-10 07:55:00|3069.5|3064|3063.5|3059|3072|3067.5|3063.5|3059|0
1654848000000|2022-06-10 08:00:00|3064|3058.5|3068|3063.5|3072|3065.5|3063.5|3058.5|0
1654848300000|2022-06-10 08:05:00|3068.5|3064|3070|3064.5|3071|3066.5|3067.5|3062.5|0
1654848600000|2022-06-10 08:10:00|3069.5|3065|3074|3068|3074|3068|3069|3064.5|0
1654848900000|2022-06-10 08:15:00|3074.5|3069.5|3073.5|3069|3077.5|3072|3073.5|3069|0
1654849200000|2022-06-10 08:20:00|3073|3068.5|3070.5|3066|3073|3068.5|3070.5|3065.5|7
1654849500000|2022-06-10 08:25:00|3070|3065.5|3070.5|3066|3074|3069.5|3069|3064|0
1654849800000|2022-06-10 08:30:00|3071|3065.5|3070.5|3065.5|3071.5|3067|3069.5|3065|0
1654850100000|2022-06-10 08:35:00|3070|3066|3072.5|3065.5|3072.5|3067|3069|3064.5|0
1654850400000|2022-06-10 08:40:00|3072|3066|3073.5|3069|3073.5|3069|3072|3066|0
1654850700000|2022-06-10 08:45:00|3074|3068.5|3073.5|3068.5|3074|3069.5|3072.5|3067.5|0
1654851000000|2022-06-10 08:50:00|3074|3069|3071|3066.5|3075|3069.5|3071|3066|0
1654851300000|2022-06-10 08:55:00|3071.5|3067|3072|3067.5|3072.5|3068|3071|3066|0
1654851600000|2022-06-10 09:00:00|3072.5|3068|3075|3070.5|3077|3072.5|3072.5|3067.5|1
1654851900000|2022-06-10 09:05:00|3075.5|3070|3079.5|3073.5|3079.5|3074|3075.5|3070|0
1654852200000|2022-06-10 09:10:00|3079|3074|3082|3077|3082.5|3078|3078.5|3074|0
1654852500000|2022-06-10 09:15:00|3082.5|3077.5|3080.5|3075.5|3082.5|3078|3080|3075.5|0
1654852800000|2022-06-10 09:20:00|3080|3076|3080|3075|3081|3076|3078.5|3074|0
1654853100000|2022-06-10 09:25:00|3079.5|3075.5|3082|3077|3083|3077.5|3079|3074.5|0
1654853400000|2022-06-10 09:30:00|3081.5|3077.5|3083|3078|3083|3078|3081|3076|0
1654853700000|2022-06-10 09:35:00|3083.5|3077.5|3084|3079|3084.5|3080|3082|3077.5|0
1654854000000|2022-06-10 09:40:00|3084.5|3078.5|3087.5|3083.5|3087.5|3083.5|3084.5|3078.5|15
1654854300000|2022-06-10 09:45:00|3087|3081.5|3083.5|3079|3087|3082|3083.5|3079|1
1654854600000|2022-06-10 09:50:00|3084|3079.5|3087|3080|3087|3080.5|3083.5|3079|0
1654854900000|2022-06-10 09:55:00|3086||3087||3087.5||3085.5||0
1654855200000|2022-06-10 10:00:00|3087.5|3081|3088|3083|3088.5|3084.5|3087.5|3081|0
1654855500000|2022-06-10 10:05:00|3089.5|3084|3088.5|3083|3091|3086.5|3087.5|3083|1
1654855800000|2022-06-10 10:10:00|3089|3083.5|3088|3083.5|3089|3084|3087.5|3082.5|0
1654856100000|2022-06-10 10:15:00|3088.5|3083|3091|3086.5|3091|3087|3088.5|3083|0
1654856400000|2022-06-10 10:20:00|3090.5|3086|3090.5|3085|3092|3086.5|3090.5|3085|0
1654856700000|2022-06-10 10:25:00|3090|3085.5|3090|3085.5|3090|3086|3090|3085|0
1654857000000|2022-06-10 10:30:00|3089.5|3085|3087.5|3083|3090.5|3085.5|3087.5|3083|0
1654857300000|2022-06-10 10:35:00|3088|3083.5|3089.5|3083|3089.5|3083.5|3088|3083|0
1654857600000|2022-06-10 10:40:00|3090|3083.5|3088.5|3083.5|3090|3083.5|3088.5|3083|0
1654857900000|2022-06-10 10:45:00|3088|3083|3088.5|3083.5|3088.5|3084|3087.5|3082.5|0
1654858200000|2022-06-10 10:50:00|3089|3084|3089|3083.5|3090.5|3084.5|3088.5|3083.5|0
1654858500000|2022-06-10 10:55:00|3088.5|3084|3088|3082|3089|3084|3086.5|3081.5|0
1654858800000|2022-06-10 11:00:00|3091|3081.5|3088.5|3083.5|3109|3084|3087.5|3063|0
1654859100000|2022-06-10 11:05:00|3089|3084|3092|3087|3092|3087|3088.5|3083.5|0
1654859400000|2022-06-10 11:10:00|3091.5|3086.5|3091|3086.5|3092.5|3087.5|3090.5|3086|0
1654859700000|2022-06-10 11:15:00|3091.5|3087|3092|3086|3092|3087.5|3091|3086|0
1654860000000|2022-06-10 11:20:00|3091|3086.5|3090.5|3086|3092|3086.5|3090.5|3086|0
1654860300000|2022-06-10 11:25:00|3091|3086.5|3092|3087.5|3092.5|3087.5|3090.5|3086|0
1654860600000|2022-06-10 11:30:00|3092.5|3087|3097.5|3093|3097.5|3093|3092.5|3087|0
1654860900000|2022-06-10 11:35:00|3097|3092.5|3094.5|3089.5|3097.5|3093.5|3094.5|3089.5|0
1654861200000|2022-06-10 11:40:00|3095|3089|3094.5|3090|3095|3091|3094.5|3089|0
1654861500000|2022-06-10 11:45:00|3095|3090.5|3093|3088.5|3096|3091|3092.5|3087.5|0
1654861800000|2022-06-10 11:50:00|3093.5|3089|3091.5|3087|3093.5|3089|3091.5|3086.5|0
1654862100000|2022-06-10 11:55:00|3091|3086.5|3088.5|3084|3091|3087|3088.5|3083.5|0
1654862400000|2022-06-10 12:00:00|3089|3083.5|3087.5|3082.5|3091|3086.5|3087.5|3082.5|0
1654862700000|2022-06-10 12:05:00|3088|3083|3089.5|3085|3090|3085.5|3088|3083|0
1654863000000|2022-06-10 12:10:00|3090|3085.5|3090.5|3085.5|3090.5|3085.5|3089.5|3084.5|0
1654863300000|2022-06-10 12:15:00|3091|3086|3090.5|3086|3091|3086.5|3090.5|3085.5|0
1654863600000|2022-06-10 12:20:00|3091|3085.5|3090.5|3085|3091|3086.5|3090.5|3085|0
1654863900000|2022-06-10 12:25:00|3091|3085.5|3091|3080.5|3091.5|3085.5|3089.5|3080.5|0
1654864200000|2022-06-10 12:30:00|3089.5|3080|3065.5|3059.5|3118|3080|3065.5|3015|0
1654864500000|2022-06-10 12:35:00|3065|3060|3063.5|3059.5|3066|3061.5|3062|3055.5|0
1654864800000|2022-06-10 12:40:00|3064|3059|3067.5|3060.5|3070.5|3064.5|3064|3059|0
1654865100000|2022-06-10 12:45:00|3066.5|3061|3063.5|3057.5|3068|3063.5|3063.5|3057.5|0
1654865400000|2022-06-10 12:50:00|3062.5|3058|3059|3053.5|3062.5|3058|3057.5|3052|0
1654865700000|2022-06-10 12:55:00|3058|3054|3052.5|3047|3058|3054|3052.5|3047|0
1654866000000|2022-06-10 13:00:00|3053|3047.5|3060|3054.5|3060.5|3055|3053|3047|0
1654866300000|2022-06-10 13:05:00|3060.5|3054|3053.5|3048.5|3061|3054|3053.5|3048.5|0
1654866600000|2022-06-10 13:10:00|3054|3049|3053|3048|3055|3049|3051.5|3046|0
1654866900000|2022-06-10 13:15:00|3052.5|3048.5|3051.5|3047|3053.5|3049|3051.5|3046|0
1654867200000|2022-06-10 13:20:00|3052|3047.5|3047.5|3043|3053|3049|3047.5|3042|0
1654867500000|2022-06-10 13:25:00|3048|3043.5|3050|3045.5|3050|3045.5|3047.5|3041.5|0
1654867800000|2022-06-10 13:30:00|3050.5|3046|3046.5|3040.5|3053.5|3049.5|3046.5|3040.5|0
1654868100000|2022-06-10 13:35:00|3047|3041|3047.5|3042|3048|3043.5|3044.5|3039|0
1654868400000|2022-06-10 13:40:00|3046.5|3041.5|3049.5|3044|3050|3044.5|3045.5|3040|0
1654868700000|2022-06-10 13:45:00|3050|3044.5|3048.5|3043|3050.5|3045.5|3045.5|3039.5|0
1654869000000|2022-06-10 13:50:00|3048|3042.5|3044.5|3040|3049|3044.5|3043.5|3038|0
1654869300000|2022-06-10 13:55:00|3043.5|3039.5|3045|3034.5|3046|3041.5|3042.5|3034.5|0
1654869600000|2022-06-10 14:00:00|3044.5|3034|3037.5|3028.5|3045|3037|3036|3021.5|0
1654869900000|2022-06-10 14:05:00|3037|3028|3033.5|3028.5|3039.5|3033|3033.5|3011.5|0
1654870200000|2022-06-10 14:10:00|3033|3028|3031|3024.5|3033.5|3029|3029|3024|0
1654870500000|2022-06-10 14:15:00|3030|3024|3028.5|3022.5|3031.5|3024.5|3026|3020|12
1654870800000|2022-06-10 14:20:00|3029|3022|3025.5|3020.5|3029|3023|3023.5|3018.5|0
1654871100000|2022-06-10 14:25:00|3026|3020|3026.5|3020.5|3030|3024|3026|3019.5|0
1654871400000|2022-06-10 14:30:00|3026|3020|3031|3026|3031.5|3026.5|3025.5|3020|2
1654871700000|2022-06-10 14:35:00|3031.5|3026.5|3033.5|3028.5|3034|3029|3030.5|3025|0
1654872000000|2022-06-10 14:40:00|3034|3028|3036.5|3032|3036.5|3032|3033.5|3028|0
1654872300000|2022-06-10 14:45:00|3036|3031.5|3037.5|3032.5|3038|3033|3035|3030.5|1
1654872600000|2022-06-10 14:50:00|3038|3032|3039.5|3033.5|3040|3034.5|3037.5|3032|0
1654872900000|2022-06-10 14:55:00|3038.5|3034|3032.5|3026.5|3038.5|3034|3032|3026.5|11
1654873200000|2022-06-10 15:00:00|3032|3026|3033.5|3028|3033.5|3029|3031.5|3025.5|0
1654873500000|2022-06-10 15:05:00|3033|3027.5|3029.5|3024|3033|3027.5|3029.5|3024|0
1654873800000|2022-06-10 15:10:00|3029|3024.5|3026.5|3020.5|3029|3024.5|3026.5|3020.5|4
1654874100000|2022-06-10 15:15:00|3027|3021|3028.5|3023.5|3028.5|3024|3026.5|3020.5|0
1654874400000|2022-06-10 15:20:00|3029|3024|3026.5|3020.5|3029.5|3025|3026.5|3020.5|0
1654874700000|2022-06-10 15:25:00|3026|3020|3025|3014|3026|3020|3021.5|3014|5
1654875000000|2022-06-10 15:30:00|3026|3015|3030|3016|3038|3016|3024|3010|0
1654875300000|2022-06-10 15:35:00|3029.5|3011|3029|3012|3030.5|3015|3024.5|3010|0
1654875600000|2022-06-10 15:40:00|3028|3011.5|3033|3015.5|3042|3015.5|3027|3011|0
1654875900000|2022-06-10 15:45:00|3040.5|3016|3026.5|3011.5|3043|3016|3026.5|3009.5|0
1654876200000|2022-06-10 15:50:00|3026|3011|3029|3011.5|3039|3014.5|3025|3010.5|0
1654876500000|2022-06-10 15:55:00|3037.5|3010.5|3033.5|3016|3041.5|3016|3027|3005.5|0
1654876800000|2022-06-10 16:00:00|3042||3036||3044||3033||0
1654877100000|2022-06-10 16:05:00|3043.5||3038||3046||3036||0
1654877400000|2022-06-10 16:10:00|3044||3033.5||3044||3033.5||0
1654877700000|2022-06-10 16:15:00|3041|3015.5|3043|3005.5|3043|3015.5|3029.5|3005.5|0
1654878300000|2022-06-10 16:25:00|3049.5|3006|3042.5|3006|3049.5|3006|3042.5|3006|0
1654878600000|2022-06-10 16:30:00|3042|2999|3041.5|3007|3049|3007|3041.5|2999|0
1654878900000|2022-06-10 16:35:00|3048.5|3007.5|3047.5|3007.5|3048.5|3007.5|3047.5|3007.5|0
1654879200000|2022-06-10 16:40:00|3047|2979|3046.5|3008.5|3047|3008.5|3046.5|2979|0
1654880100000|2022-06-10 16:55:00|3046|3001.5|3046|3009|3046|3009|3046|3001.5|0
1654880400000|2022-06-10 17:00:00|3073|3009.5|3045.5|3009.5|3073|3009.5|3045.5|3009.5|0
1654881000000|2022-06-10 17:10:00|3045|3010|3045|3010|3045|3010|3045|3010|0
1654881300000|2022-06-10 17:15:00|3052|3010.5|3044|3011|3052|3011|3044|3010.5|0
1654881600000|2022-06-10 17:20:00|3051|3011.5|3048.5|3013|3076.5|3013|3048.5|3011.5|0
1654881900000|2022-06-10 17:25:00|3048|3006|3047.5|3014|3055|3014|3047.5|3006|0
1654882200000|2022-06-10 17:30:00|3054.5|3014.5|3046|3009|3054.5|3014.5|3046|2981.5|0
1654882500000|2022-06-10 17:35:00|3053|3009.5|3053.5|3010.5|3078.5|3010.5|3045.5|3009.5|0
1654882800000|2022-06-10 17:40:00|3060|3011|3053|3011|3060|3011|3053|3011|0
1654883100000|2022-06-10 17:45:00|3080|3011.5|3052|3012|3080|3012|3052|3011.5|0
1654883400000|2022-06-10 17:50:00|3051.5|3005|3051.5|3012.5|3051.5|3012.5|3051.5|3005|0
1654883700000|2022-06-10 17:55:00|3051|3005.5|3051|3013|3051|3013|3051|3005.5|0
1654884000000|2022-06-10 18:00:00|3047.5|3013.5|3046|3011|3054|3015.5|3046|3002.5|0
1654884300000|2022-06-10 18:05:00|3045.5|3004|3052|3011.5|3052.5|3011.5|3045.5|3004|0
1654884600000|2022-06-10 18:10:00|3079|3012|3051|3012.5|3079|3012.5|3051|3012|0
1654884900000|2022-06-10 18:15:00|3058|3013|3056.5|3013.5|3082|3013.5|3050.5|3013|0
1654885200000|2022-06-10 18:20:00|3082|3014|3056|3014|3082|3014|3056|3014|0
1654885500000|2022-06-10 18:25:00|3082|3014.5|3055.5|3014.5|3082|3014.5|3055.5|3014.5|0
1654886100000|2022-06-10 18:35:00|3062.5|3015|3054|3016|3062.5|3016|3054|2988.5|0
1654886400000|2022-06-10 18:40:00|3079|3010|3053.5|3010|3079|3010|3053.5|3010|0
1654887000000|2022-06-10 18:50:00|3053|3003.5|3052|3011.5|3082.5|3011.5|3052|2989|0
1654887300000|2022-06-10 18:55:00|3058|3004.5|3058|3012|3058|3012|3058|3004.5|0
1654887600000|2022-06-10 19:00:00|3064.5|3012.5|3057.5|3012.5|3064.5|3012.5|3057.5|3012.5|0
1654887900000|2022-06-10 19:05:00|3064.5|3013|3057|3013|3064.5|3013|3057|3013|0
1654888500000|2022-06-10 19:15:00|3064|3013.5|3056.5|3013.5|3064|3013.5|3056.5|3013.5|0
1654888800000|2022-06-10 19:20:00|3063.5|3014|3056|3014|3063.5|3014|3056|3014|0
1654889100000|2022-06-10 19:25:00|3086|3014.5|3055.5|3014.5|3086|3014.5|3055.5|3014.5|0
1654889400000|2022-06-10 19:30:00|3083.5|3015|3054.5|3015.5|3083.5|3015.5|3054.5|3008|0
1654890300000|2022-06-10 19:45:00|3054|3008.5|3067.5|2989|3067.5|3009.5|3054|2989|0
1654890900000|2022-06-10 19:55:00|3077|2989.5|3065|2991.5|3077|2991.5|3065|2983|0
1655100000000|2022-06-13 06:00:00|2997.5|2949.5|3102|2800|3102|2951|2996|2700|0
1655100300000|2022-06-13 06:05:00|3101.5|2800.5|3101|2800.5|3101.5|2800.5|3101|2800.5|0
1655101200000|2022-06-13 06:20:00|3032|2900|3032|2900|3032|2900|3032|2900|0
1655101800000|2022-06-13 06:30:00|3031.5|2900.5|3031.5|2900.5|3031.5|2900.5|3031.5|2900.5|0
1655102100000|2022-06-13 06:35:00|3029.5|2902.5|2996|2936.5|3029.5|2953.5|2995.5|2902.5|0
1655102400000|2022-06-13 06:40:00|3001.5||2997||3001.5||2996.5||0
1655102700000|2022-06-13 06:45:00|3001.5||2999||3001.5||2996.5||0
1655103000000|2022-06-13 06:50:00|3002|2920|3002|2935|3002|2952.5|3002|2920|0
1655103300000|2022-06-13 06:55:00|3008|2942.5|2989|2966.5|3021.5|2968.5|2989|2942.5|0
1655103600000|2022-06-13 07:00:00|2986.5|2963|2972|2966.5|2986.5|2966.5|2966.5|2952|1
1655103900000|2022-06-13 07:05:00|2972.5|2967|2989.5|2984.5|2991|2985.5|2972|2967|3
1655104200000|2022-06-13 07:10:00|2990|2984|2979.5|2974|2990.5|2984.5|2978.5|2972.5|0
1655104500000|2022-06-13 07:15:00|2978.5|2973.5|2973.5|2969|2986|2981|2973.5|2968.5|0
1655104800000|2022-06-13 07:20:00|2974|2969.5|2983.5|2978.5|2983.5|2978.5|2973.5|2969|0
1655105100000|2022-06-13 07:25:00|2983|2978|2978|2973.5|2984|2979|2975.5|2970|0
1655105400000|2022-06-13 07:30:00|2977.5|2973|2965.5|2960.5|2977.5|2973|2963.5|2958|0
1655105700000|2022-06-13 07:35:00|2966|2961|2964.5|2959.5|2971|2967|2964.5|2959.5|0
1655106000000|2022-06-13 07:40:00|2965|2960|2960.5|2955.5|2968|2963|2960.5|2955.5|0
1655106300000|2022-06-13 07:45:00|2961|2956|2969.5|2963.5|2970|2965.5|2960.5|2955|0
1655106600000|2022-06-13 07:50:00|2969|2963|2966.5|2961.5|2971|2967|2966.5|2961.5|0
1655106900000|2022-06-13 07:55:00|2965.5|2961|2962.5|2957|2966|2961.5|2962.5|2957|0
1655107200000|2022-06-13 08:00:00|2962|2956.5|2952|2947.5|2962|2956.5|2950.5|2945.5|2
1655107500000|2022-06-13 08:05:00|2954|2945.5|2957.5|2951|2957.5|2952.5|2953|2945.5|0
1655107800000|2022-06-13 08:10:00|2958|2952|2951.5|2947|2960.5|2954.5|2951.5|2946.5|0
1655108100000|2022-06-13 08:15:00|2952|2946.5|2945.5|2940.5|2953|2948.5|2945.5|2940|0
1655108400000|2022-06-13 08:20:00|2946|2941|2944.5|2939|2947.5|2943.5|2943.5|2938.5|0
1655108700000|2022-06-13 08:25:00|2945|2940|2945|2940|2945.5|2941.5|2944|2938|0
1655109000000|2022-06-13 08:30:00|2945.5|2940.5|2954.5|2950|2955|2950.5|2945.5|2940.5|1
1655109300000|2022-06-13 08:35:00|2951.5|2949.5|2947.5|2942.5|2954|2950.5|2946.5|2941|43
1655109600000|2022-06-13 08:40:00|2948|2943|2948.5|2944|2952|2947.5|2947.5|2942|0
1655109900000|2022-06-13 08:45:00|2948|2943.5|2940.5|2936|2948|2943.5|2940.5|2935|0
1655110200000|2022-06-13 08:50:00|2941|2937|2938|2934|2942.5|2938|2937.5|2931.5|2
1655110500000|2022-06-13 08:55:00|2937.5|2933.5|2932.5|2926.5|2939|2935|2932.5|2926.5|0
1655110800000|2022-06-13 09:00:00|2932|2927|2938.5|2933|2938.5|2934.5|2931.5|2925.5|1
1655111100000|2022-06-13 09:05:00|2939|2932.5|2937.5|2932.5|2942|2936.5|2936.5|2931|0
1655111400000|2022-06-13 09:10:00|2936.5|2933|2932.5|2927|2936.5|2933.5|2932.5|2926.5|0
1655111700000|2022-06-13 09:15:00|2933|2927.5|2933.5|2924.5|2947.5|2928|2932.5|2924.5|0
1655112000000|2022-06-13 09:20:00|2935|2926.5|2933.5|2928.5|2938.5|2934.5|2932.5|2926.5|1
1655112300000|2022-06-13 09:25:00|2934|2928|2931.5|2926|2934|2930|2931.5|2926|0
1655112600000|2022-06-13 09:30:00|2932|2926.5|2934|2928.5|2934|2928.5|2931.5|2926|0
1655112900000|2022-06-13 09:35:00|2935|2929.5|2934|2929|2938.5|2933.5|2931.5|2926|0
1655113200000|2022-06-13 09:40:00|2934.5|2930|2934|2929.5|2938.5|2934.5|2932.5|2927|0
1655113500000|2022-06-13 09:45:00|2934.5|2930|2939.5|2934|2939.5|2934.5|2934.5|2929|1
1655113800000|2022-06-13 09:50:00|2940|2933.5|2934.5|2929.5|2940|2933.5|2934.5|2929|0
1655114100000|2022-06-13 09:55:00|2933.5|2930|2934.5|2929|2936|2931.5|2933.5|2928|0
1655114400000|2022-06-13 10:00:00|2935|2929.5|2933.5|2929|2935.5|2930|2932.5|2927|0
1655114700000|2022-06-13 10:05:00|2934|2928.5|2939.5|2934|2939.5|2935.5|2934|2928.5|0
1655115000000|2022-06-13 10:10:00|2940|2933.5|2940|2935|2940.5|2935.5|2939|2933.5|0
1655115300000|2022-06-13 10:15:00|2939.5|2934.5|2936.5|2931|2939.5|2934.5|2936.5|2931|0
1655115600000|2022-06-13 10:20:00|2935.5|2930.5|2936.5|2930.5|2937|2931.5|2935.5|2929.5|0
1655115900000|2022-06-13 10:25:00|2935.5|2931|2934.5|2928.5|2936|2931.5|2934.5|2928|0
1655116200000|2022-06-13 10:30:00|2935|2928|2935|2931|2936.5|2932|2934.5|2928|0
1655116500000|2022-06-13 10:35:00|2935.5|2930.5|2936|2930.5|2936|2933|2935.5|2930|0
1655116800000|2022-06-13 10:40:00|2935.5|2930|2936|2933|2936|2933.5|2935.5|2930|0
1655117100000|2022-06-13 10:45:00|2935.5|2932.5|2935.5|2929.5|2935.5|2933.5|2935.5|2929.5|0
1655117400000|2022-06-13 10:50:00|2935|2929|2935|2931.5|2935|2932|2934.5|2928|9
1655117700000|2022-06-13 10:55:00|2933.5|2931|2932.5|2927|2933.5|2931|2932.5|2926.5|0
1655118000000|2022-06-13 11:00:00|2934|2926.5|2939.5|2934.5|2941|2936.5|2934|2913|4
1655118300000|2022-06-13 11:05:00|2939|2934|2934.5|2929|2939|2934.5|2934.5|2929|0
1655118600000|2022-06-13 11:10:00|2935|2929.5|2937|2931|2937|2932|2935|2928.5|1
1655118900000|2022-06-13 11:15:00|2936.5|2930.5|2933.5|2928.5|2937|2931|2933.5|2928|0
1655119200000|2022-06-13 11:20:00|2934|2929|2930.5|2924.5|2934|2929|2930.5|2924.5|0
1655119500000|2022-06-13 11:25:00|2930|2925|2928|2922.5|2930|2925|2927.5|2922|0
1655119800000|2022-06-13 11:30:00|2928.5|2923|2927.5|2921.5|2931|2926.5|2927.5|2921.5|0
1655120100000|2022-06-13 11:35:00|2927|2922|2928.5|2922.5|2929.5|2924|2926.5|2921|0
1655120400000|2022-06-13 11:40:00|2928|2923|2923.5|2917.5|2928|2923|2923.5|2917.5|0
1655120700000|2022-06-13 11:45:00|2923|2918|2919.5|2914|2923|2918.5|2919.5|2914|0
1655121000000|2022-06-13 11:50:00|2920|2914.5|2919.5|2914.5|2921|2916|2919.5|2914|0
1655121300000|2022-06-13 11:55:00|2919|2915|2917.5|2912|2919|2915.5|2917.5|2912|0
1655121600000|2022-06-13 12:00:00|2918|2912.5|2922.5|2917|2922.5|2918|2918|2912|0
1655121900000|2022-06-13 12:05:00|2923|2916.5|2924.5|2920|2925|2921|2923|2916.5|0
1655122200000|2022-06-13 12:10:00|2925|2920.5|2928.5|2924.5|2929|2924.5|2925|2920.5|0
1655122500000|2022-06-13 12:15:00|2929|2925|2930|2924|2930.5|2926.5|2928.5|2923|0
1655122800000|2022-06-13 12:20:00|2930.5|2925|2932|2927.5|2932.5|2928|2930|2925|0
1655123100000|2022-06-13 12:25:00|2931|2927|2930.5|2925|2931|2927.5|2930.5|2925|0
1655123400000|2022-06-13 12:30:00|2930|2924.5|2928.5|2922.5|2930|2925.5|2928.5|2922.5|0
1655123700000|2022-06-13 12:35:00|2928|2922|2928.5|2924.5|2928.5|2925|2927.5|2922|0
1655124000000|2022-06-13 12:40:00|2928|2925|2923|2918.5|2928|2925.5|2922.5|2917|0
1655124300000|2022-06-13 12:45:00|2922.5|2918|2920.5|2915.5|2923|2919|2920.5|2915|0
1655124600000|2022-06-13 12:50:00|2921|2916|2919.5|2913.5|2922.5|2918.5|2919.5|2913.5|0
1655124900000|2022-06-13 12:55:00|2919|2914|2917.5|2911.5|2919|2914.5|2917.5|2911.5|0
1655125200000|2022-06-13 13:00:00|2917|2912|2916.5|2911.5|2917|2913|2916.5|2910.5|0
1655125500000|2022-06-13 13:05:00|2917|2912|2918.5|2912.5|2918.5|2913.5|2916.5|2911|0
1655125800000|2022-06-13 13:10:00|2918|2912|2919.5|2915|2919.5|2915.5|2917.5|2912|0
1655126100000|2022-06-13 13:15:00|2920|2914.5|2917.5|2911.5|2920|2916|2917.5|2911.5|0
1655126400000|2022-06-13 13:20:00|2917|2911|2916.5|2910.5|2917.5|2912.5|2916.5|2910.5|0
1655126700000|2022-06-13 13:25:00|2915.5|2911|2915.5|2910.5|2915.5|2912.5|2915.5|2910|0
1655127000000|2022-06-13 13:30:00|2916|2911.5|2930|2925|2930.5|2926.5|2916|2911.5|1
1655127300000|2022-06-13 13:35:00|2928.5|2924.5|2920.5|2914.5|2930.5|2926.5|2920.5|2914.5|0
1655127600000|2022-06-13 13:40:00|2919.5|2914|2917.5|2912.5|2919.5|2915|2915.5|2909.5|0
1655127900000|2022-06-13 13:45:00|2918|2912|2914.5|2909|2922.5|2918|2914.5|2908.5|0
1655128200000|2022-06-13 13:50:00|2914|2909.5|2914.5|2909.5|2916|2911.5|2912.5|2906.5|0
1655128500000|2022-06-13 13:55:00|2915|2910|2915.5|2910.5|2919|2914|2915|2909.5|1
1655128800000|2022-06-13 14:00:00|2916|2910|2912.5|2907|2918|2913.5|2912.5|2906.5|0
1655129100000|2022-06-13 14:05:00|2913|2907.5|2916.5|2911|2920|2915|2913|2907|0
1655129400000|2022-06-13 14:10:00|2917|2910.5|2911.5|2906.5|2917|2913|2911.5|2905.5|1
1655129700000|2022-06-13 14:15:00|2910.5|2906|2906.5|2901|2910.5|2906.5|2905.5|2900.5|0
1655130000000|2022-06-13 14:20:00|2905|2900.5|2905.5|2900|2909.5|2905|2905|2899|1
1655130300000|2022-06-13 14:25:00|2906|2900.5|2905.5|2900.5|2906|2902|2904.5|2898.5|0
1655130600000|2022-06-13 14:30:00|2906|2900|2908.5|2902.5|2909.5|2905|2905.5|2899.5|0
1655130900000|2022-06-13 14:35:00|2909|2903|2906.5|2900.5|2912|2908|2906.5|2900.5|1
1655131200000|2022-06-13 14:40:00|2906|2901|2901|2893.5|2916|2902|2900.5|2887.5|0
1655131500000|2022-06-13 14:45:00|2902|2893|2897.5|2893|2902|2894|2897|2891.5|0
1655131800000|2022-06-13 14:50:00|2897|2891|2898.5|2894|2899|2894.5|2895.5|2890|3
1655132100000|2022-06-13 14:55:00|2898|2893.5|2899.5|2893.5|2899.5|2895|2897.5|2892|1
1655132400000|2022-06-13 15:00:00|2898.5|2893|2893.5|2888.5|2898.5|2893.5|2893.5|2887.5|0
1655132700000|2022-06-13 15:05:00|2894|2889|2895.5|2890|2897|2892.5|2894|2888.5|0
1655133000000|2022-06-13 15:10:00|2895|2889.5|2897|2893|2898|2894|2893.5|2888|6
1655133300000|2022-06-13 15:15:00|2897.5|2892.5|2903|2898.5|2903.5|2899|2897.5|2891|0
1655133600000|2022-06-13 15:20:00|2903.5|2898|2905|2902|2906|2902|2903|2898|0
1655133900000|2022-06-13 15:25:00|2907|2901.5|2901|2894.5|2907|2901.5|2901|2894.5|7
1655134200000|2022-06-13 15:30:00|2901.5|2895|2901.5|2893|2917.5|2897|2898|2890.5|1
1655134500000|2022-06-13 15:35:00|2903|2895.5|2916|2901.5|2918.5|2903.5|2901.5|2890|0
1655134800000|2022-06-13 15:40:00|2916.5|2896|2919|2901|2920.5|2902.5|2914.5|2896|0
1655135100000|2022-06-13 15:45:00|2922|2899.5|2920|2898.5|2922|2899.5|2914.5|2894|0
1655135400000|2022-06-13 15:50:00|2921|2896.5|2920.5|2895.5|2922.5|2902|2920.5|2894|0
1655135700000|2022-06-13 15:55:00||2894||2896||2898||2894|0
1655136000000|2022-06-13 16:00:00|2921|2894|2919|2897|2921|2899.5|2919|2894|0
1655136300000|2022-06-13 16:05:00|2920|2894|2922.5|2899.5|2923.5|2903|2919|2893.5|0
1655136600000|2022-06-13 16:10:00|2923.5|2899|2934.5|2895.5|2934.5|2906|2923.5|2867.5|0
1655136900000|2022-06-13 16:15:00|2934|2865.5|2934|2896|2934|2896|2934|2865.5|0
1655137200000|2022-06-13 16:20:00|2941|2896.5|2933.5|2896.5|2941|2896.5|2933.5|2896.5|0
1655137500000|2022-06-13 16:25:00|2933|2889.5|2933|2897|2933|2897|2933|2889.5|0
1655137800000|2022-06-13 16:30:00|2940||2939.5||2940||2939.5||0
1655138100000|2022-06-13 16:35:00|2961.5|2897.5|2946|2897.5|2961.5|2897.5|2939|2897.5|0
1655138400000|2022-06-13 16:40:00|2945.5|2898|2945|2898.5|2945.5|2898.5|2945|2872|0
1655138700000|2022-06-13 16:45:00|2944.5|2891|2944.5|2899|2944.5|2899|2944.5|2891|0
1655139000000|2022-06-13 16:50:00|2944|2891.5|2943.5|2893.5|2951|2900|2943.5|2891.5|0
1655139300000|2022-06-13 16:55:00|2943|2886.5|2943|2894|2943|2894|2943|2886.5|0
1655139900000|2022-06-13 17:05:00|2927.5|2887|2926.5|2892.5|2927.5|2914|2926.5|2887|5
1655140200000|2022-06-13 17:10:00||2903.5||2906||2906||2903.5|0
1655140500000|2022-06-13 17:15:00|2934||2933.5||2934||2933.5||0
1655140800000|2022-06-13 17:20:00|2950.5||2950.5||2950.5||2950.5||0
1655141100000|2022-06-13 17:25:00||2905.5||2906||2906||2905.5|0
1655141400000|2022-06-13 17:30:00||2905.5||2905.5||2905.5||2905.5|0
1655141700000|2022-06-13 17:35:00||2906||2906||2906||2906|0
1655145000000|2022-06-13 18:30:00||2905.5||2906||2906||2905.5|0
1655145300000|2022-06-13 18:35:00|2957||2950||2957||2950||0
1655145900000|2022-06-13 18:45:00|2956.5||2949.5||2956.5||2949.5||0
1655146800000|2022-06-13 19:00:00||2905.5||2906||2906||2905.5|0
1655147100000|2022-06-13 19:05:00|2956.5||2948||2956.5||2948||0
1655147400000|2022-06-13 19:10:00||2905.5||2905.5||2905.5||2905.5|0
1655147700000|2022-06-13 19:15:00|2955|2906|2951|2906|2955.5|2906|2947.5|2906|0
1655148000000|2022-06-13 19:20:00||2905.5||2906||2906||2905.5|0
1655148300000|2022-06-13 19:25:00||2905.5||2905.5||2906||2905.5|0
1655148900000|2022-06-13 19:35:00|||||||||10
1655149500000|2022-06-13 19:45:00|3158.5||2954.5||3158.5||2922.5||0
1655149800000|2022-06-13 19:50:00|3158.5||2926||3158.5||2924||0
1655150100000|2022-06-13 19:55:00|3158.5||3158.5||3158.5||3158.5||0
1655186400000|2022-06-14 06:00:00|3158.5|2897.5|3159|2884|3159.5|2897.5|3158.5|2878|0
1655186700000|2022-06-14 06:05:00||2885.5||2888||2889.5||2885.5|0
1655187000000|2022-06-14 06:10:00||2886.5||2888||2888||2886.5|0
1655187300000|2022-06-14 06:15:00||2889.5||2888||2889.5||2888|0
1655187600000|2022-06-14 06:20:00||2886.5||2885||2886.5||2885|0
1655187900000|2022-06-14 06:25:00||2886.5||2883.5||2886.5||2883.5|0
1655188200000|2022-06-14 06:30:00||2885||2881.5||2885||2881.5|0
1655188500000|2022-06-14 06:35:00|3158|2880|3158|2880|3158|2882.5|3158|2880|0
1655188800000|2022-06-14 06:40:00||2880.5||2882||2882||2880.5|0
1655189400000|2022-06-14 06:50:00|2993|2893.5|2993|2911|2993|2912|2976.5|2893.5|0
1655189700000|2022-06-14 06:55:00|2987|2909.5|2943.5|2922|2987|2929|2943|2908|0
1655190000000|2022-06-14 07:00:00|2943|2925|2935.5|2929.5|2944|2934|2935.5|2925|4
1655190300000|2022-06-14 07:05:00|2936|2930|2934.5|2929.5|2942|2937|2934.5|2929.5|0
1655190600000|2022-06-14 07:10:00|2935|2929|2926|2921|2939|2933.5|2924.5|2919.5|1
1655190900000|2022-06-14 07:15:00|2925.5|2921.5|2923|2918.5|2928.5|2924|2920.5|2915|0
1655191200000|2022-06-14 07:20:00|2922.5|2918|2910.5|2903.5|2922.5|2918|2910.5|2887|0
1655191500000|2022-06-14 07:25:00|2910|2904|2910|2890|2911|2905.5|2904.5|2890|31
1655191800000|2022-06-14 07:30:00|2909.5|2890.5|2909.5|2904|2910|2905|2906.5|2890.5|5
1655192100000|2022-06-14 07:35:00|2909|2903.5|2904.5|2899.5|2909|2903.5|2904.5|2898.5|7
1655192400000|2022-06-14 07:40:00|2905|2900|2909.5|2905|2911|2905|2905|2900|0
1655192700000|2022-06-14 07:45:00|2910|2906|2911.5|2906|2915|2910|2909.5|2906|0
1655193000000|2022-06-14 07:50:00|2911|2905.5|2906.5|2901|2911|2905.5|2905.5|2900.5|1
1655193300000|2022-06-14 07:55:00|2906|2900.5|2897.5|2892|2906|2900.5|2897.5|2892|0
1655193600000|2022-06-14 08:00:00|2898|2892.5|2896|2891|2898.5|2892.5|2892.5|2887.5|0
1655193900000|2022-06-14 08:05:00|2895.5|2890.5|2895.5|2890.5|2896|2891|2892.5|2888|0
1655194200000|2022-06-14 08:10:00|2895|2891|2895.5|2890|2898.5|2893|2894.5|2890|0
1655194500000|2022-06-14 08:15:00|2896|2890.5|2894.5|2890|2898|2892|2893.5|2889|0
1655194800000|2022-06-14 08:20:00|2895|2889.5|2895|2892|2895|2892.5|2894.5|2889.5|1
1655195100000|2022-06-14 08:25:00|2898.5|2892.5|2895.5|2891|2898.5|2893|2894.5|2890.5|7
1655195400000|2022-06-14 08:30:00|2895|2890.5|2899.5|2894.5|2900.5|2896|2893.5|2888.5|1
1655195700000|2022-06-14 08:35:00|2899|2895|2896.5|2891|2899|2895|2896.5|2891|0
1655196000000|2022-06-14 08:40:00|2896|2890.5|2892.5|2888|2896|2891|2892.5|2887.5|0
1655196300000|2022-06-14 08:45:00|2893|2888.5|2894.5|2888.5|2894.5|2890|2891.5|2886.5|1
1655196600000|2022-06-14 08:50:00|2893.5|2889|2888.5|2883.5|2893.5|2890|2888.5|2883.5|0
1655196900000|2022-06-14 08:55:00|2888|2883|2885|2877|2889|2883.5|2883.5|2877|0
1655197200000|2022-06-14 09:00:00|2884|2876|2883.5|2879|2885|2880.5|2881.5|2875|0
1655197500000|2022-06-14 09:05:00|2884|2878.5|2882.5|2877|2884|2879|2880|2876|5
1655197800000|2022-06-14 09:10:00|2882|2877.5|2874.5|2870.5|2882|2878|2874.5|2870.5|0
1655198100000|2022-06-14 09:15:00|2871.5|2871|2875|2870.5|2875.5|2871|2871.5|2862.5|0
1655198400000|2022-06-14 09:20:00|2875.5|2870|2879.5|2875|2880|2875.5|2875.5|2870|0
1655198700000|2022-06-14 09:25:00|2879|2874.5|2872|2867|2879|2875|2872|2867|1
1655199000000|2022-06-14 09:30:00|2872.5|2867.5|2874|2865.5|2876|2871.5|2871.5|2865.5|0
1655199300000|2022-06-14 09:35:00|2874.5|2866|2877.5|2871.5|2882|2875.5|2874|2866|0
1655199600000|2022-06-14 09:40:00|2877|2872|2876|2871.5|2877|2873|2875.5|2870.5|0
1655199900000|2022-06-14 09:45:00|2875.5|2871|2872.5|2867.5|2875.5|2871|2871.5|2867|3
1655200200000|2022-06-14 09:50:00|2873|2868|2874.5|2869.5|2874.5|2870|2872.5|2868|133
1655200500000|2022-06-14 09:55:00|2873.5|2869|2871.5|2867|2874.5|2870.5|2871.5|2867|0
1655200800000|2022-06-14 10:00:00|2871|2865.5|2865.5|2860.5|2871|2865.5|2864.5|2860|551
1655201100000|2022-06-14 10:05:00|2866|2861|2869|2865|2870|2866|2866|2860.5|0
1655201400000|2022-06-14 10:10:00|2869.5|2864.5|2865.5|2861|2869.5|2864.5|2865.5|2860.5|0
1655201700000|2022-06-14 10:15:00|2866|2860.5|2865.5|2861|2867|2862|2865.5|2860|555
1655202000000|2022-06-14 10:20:00|2866|2861.5|2866.5|2861.5|2870|2865.5|2864.5|2859.5|76
1655202300000|2022-06-14 10:25:00|2866|2862|2863|2858|2866|2862.5|2863|2858|1
1655202600000|2022-06-14 10:30:00|2862.5|2857.5|2867.5|2863|2869.5|2865|2862|2857|7
1655202900000|2022-06-14 10:35:00|2868|2864|2867.5|2861.5|2868.5|2864|2867.5|2861.5|0
1655203200000|2022-06-14 10:40:00|2868|2862|2867.5|2862.5|2868|2863.5|2866.5|2861|0
1655203500000|2022-06-14 10:45:00|2868|2864|2868.5|2863.5|2869.5|2864.5|2868|2863|0
1655203800000|2022-06-14 10:50:00||2863||2863.5||2864.5||2862.5|0
1655204100000|2022-06-14 10:55:00|2868|2861.5|2865.5|2859|2868|2861.5|2865.5|2859|2
1655204400000|2022-06-14 11:00:00|2867|2858|2859.5|2855.5|2880|2859|2859.5|2853|0
1655204700000|2022-06-14 11:05:00|2860|2855|2857.5|2852.5|2860.5|2856|2857.5|2852|0
1655205000000|2022-06-14 11:10:00|2858|2852|2863|2858|2863.5|2858.5|2858|2852|1
1655205300000|2022-06-14 11:15:00|2863.5|2858.5|2865|2859.5|2865|2860.5|2863|2857.5|0
1655205600000|2022-06-14 11:20:00|2865.5|2861.5|2867.5|2862|2868|2863.5|2865.5|2861.5|0
1655205900000|2022-06-14 11:25:00|2868|2862.5|2866.5|2861|2868|2862.5|2865.5|2860|1
1655206200000|2022-06-14 11:30:00|2865.5|2860.5|2864.5|2859.5|2866.5|2862|2864.5|2859|0
1655206500000|2022-06-14 11:35:00|2864|2859|2860.5|2854.5|2864|2859|2859.5|2854|6
1655206800000|2022-06-14 11:40:00|2860|2855|2858.5|2854|2860|2855|2858.5|2854|0
1655207100000|2022-06-14 11:45:00|2859|2854.5|2858.5|2854|2859.5|2855|2858.5|2854|0
1655207400000|2022-06-14 11:50:00|2859|2854.5|2858.5|2854|2859|2855|2858.5|2854|0
1655207700000|2022-06-14 11:55:00|2859|2854.5|2859|2852|2859.5|2855|2857.5|2851|54
1655208000000|2022-06-14 12:00:00|2859.5|2851|2868.5|2864|2870|2865.5|2858.5|2851|1
1655208300000|2022-06-14 12:05:00|2869|2863.5|2871|2864.5|2872.5|2868|2869|2863.5|126
1655208600000|2022-06-14 12:10:00|2870.5|2864|2868|2863|2870.5|2864.5|2868|2862|0
1655208900000|2022-06-14 12:15:00|2868.5|2862.5|2868|2862.5|2869.5|2865.5|2868|2862.5|0
1655209200000|2022-06-14 12:20:00|2868.5|2863|2868|2862.5|2869.5|2865.5|2868|2862.5|0
1655209500000|2022-06-14 12:25:00|2869|2862|2869|2862.5|2870|2864.5|2869|2862|0
1655209800000|2022-06-14 12:30:00|2869.5|2863|2874|2869|2875.5|2869.5|2869.5|2863|0
1655210100000|2022-06-14 12:35:00|2874.5|2869.5|2875|2869.5|2875|2870.5|2873|2869|31
1655210400000|2022-06-14 12:40:00|2875.5|2870|2880.5|2875.5|2881|2876.5|2875|2870|22
1655210700000|2022-06-14 12:45:00|2880|2875|2873.5|2869|2880|2875.5|2873.5|2869|0
1655211000000|2022-06-14 12:50:00|2874|2869.5|2878|2873.5|2878|2874|2874|2869|0
1655211300000|2022-06-14 12:55:00|2878.5|2874|2879.5|2874.5|2881|2876.5|2878.5|2873.5|1
1655211600000|2022-06-14 13:00:00|2876|2874|2882.5|2878|2882.5|2878|2875.5|2873|20
1655211900000|2022-06-14 13:05:00|2882|2877|2875.5|2870.5|2882|2877.5|2875.5|2869.5|0
1655212200000|2022-06-14 13:10:00|2874.5|2871|2872|2867.5|2874.5|2871.5|2871.5|2866|1
1655212500000|2022-06-14 13:15:00|2872.5|2868|2877|2873|2877|2873|2872.5|2868|0
1655212800000|2022-06-14 13:20:00|2876.5|2872.5|2878.5|2873|2878.5|2874.5|2876.5|2872|0
1655213100000|2022-06-14 13:25:00|2878|2872.5|2876.5|2870.5|2878|2873|2876.5|2870.5|1
1655213400000|2022-06-14 13:30:00|2877|2871|2872.5|2867|2877.5|2873|2871.5|2865.5|0
1655213700000|2022-06-14 13:35:00|2872|2866.5|2862.5|2856.5|2872|2866.5|2862.5|2856.5|0
1655214000000|2022-06-14 13:40:00|2862|2856|2854.5|2849|2862|2856|2854.5|2849|0
1655214300000|2022-06-14 13:45:00|2855|2849.5|2862.5|2857.5|2862.5|2858.5|2855|2849|0
1655214600000|2022-06-14 13:50:00|2861.5|2856.5|2870|2865.5|2870|2865.5|2858.5|2852.5|2
1655214900000|2022-06-14 13:55:00|2870.5|2866.5|2876|2872|2876.5|2872|2870|2864|3
1655215200000|2022-06-14 14:00:00|2875.5|2871.5|2876.5|2871.5|2880|2876|2875|2869.5|0
1655215500000|2022-06-14 14:05:00|2877|2871|2871.5|2866.5|2880.5|2876.5|2871.5|2865.5|1
1655215800000|2022-06-14 14:10:00|2870.5|2866|2866.5|2861.5|2870.5|2866|2865.5|2860|0
1655216100000|2022-06-14 14:15:00|2865.5|2861|2863.5|2857|2868|2863|2863.5|2857|0
1655216400000|2022-06-14 14:20:00|2864|2857.5|2860.5|2855.5|2864|2858.5|2857.5|2851|0
1655216700000|2022-06-14 14:25:00|2860|2855|2855.5|2850.5|2860|2855|2855.5|2850.5|1
1655217000000|2022-06-14 14:30:00|2856|2851|2858.5|2854|2860.5|2856.5|2856|2849|13
1655217300000|2022-06-14 14:35:00|2859|2854.5|2858.5|2854.5|2862|2857.5|2858.5|2853.5|12
1655217600000|2022-06-14 14:40:00|2858|2853.5|2852.5|2848.5|2858|2854.5|2851.5|2846|0
1655217900000|2022-06-14 14:45:00|2853|2849.5|2862|2856.5|2862|2857|2853|2849|0
1655218200000|2022-06-14 14:50:00|2862.5|2857|2864.5|2858.5|2867.5|2863.5|2862.5|2857|0
1655218500000|2022-06-14 14:55:00|2864|2858|2857.5|2852.5|2864|2858.5|2857.5|2852|1
1655218800000|2022-06-14 15:00:00|2858|2852|2854.5|2850|2859|2854.5|2854.5|2848.5|0
1655219100000|2022-06-14 15:05:00|2853.5|2849.5|2847.5|2842|2853.5|2849.5|2847.5|2842|0
1655219400000|2022-06-14 15:10:00|2846.5|2842.5|2845.5|2840.5|2846.5|2842.5|2845.5|2839.5|0
1655219700000|2022-06-14 15:15:00|2847|2841|2849.5|2844.5|2850.5|2846.5|2846.5|2841|3
1655220000000|2022-06-14 15:20:00|2849|2845|2851|2846.5|2851|2846.5|2847.5|2841.5|0
1655220300000|2022-06-14 15:25:00|2851.5|2847|2851|2841|2853|2847|2848|2841|5
1655220600000|2022-06-14 15:30:00|2852|2840|2853.5|2838.5|2860.5|2842|2848|2833|0
1655220900000|2022-06-14 15:35:00|2852.5|2839|2849|2836.5|2862|2840.5|2848.5|2832.5|0
1655221200000|2022-06-14 15:40:00|2861.5|2837|2853.5|2836.5|2861.5|2837|2848.5|2833|0
1655221500000|2022-06-14 15:45:00|2853|2837|2849.5|2836.5|2861|2840.5|2849|2832.5|0
1655221800000|2022-06-14 15:50:00|2849|2836|2849|2835|2860|2837.5|2847.5|2830|0
1655222100000|2022-06-14 15:55:00|2849.5|2835.5|2850.5|2836|2861|2838.5|2849.5|2835.5|0
1655222400000|2022-06-14 16:00:00|2850|2832.5|2848|2828|2850|2836|2848|2823.5|0
1655222700000|2022-06-14 16:05:00||2823.5||2827||2828.5||2823.5|0
1655223000000|2022-06-14 16:10:00||2823.5||2824||2827||2820.5|0
1655223300000|2022-06-14 16:15:00||2820.5||2830||2831.5||2820.5|0
1655223600000|2022-06-14 16:20:00||2826||2828||2833||2823|0
1655223900000|2022-06-14 16:25:00||2823||2827.5||2828.5||2823|0
1655224200000|2022-06-14 16:30:00||2823||2826||2827.5||2820.5|0
1655224500000|2022-06-14 16:35:00||2820.5||2825||2827||2820.5|0
1655224800000|2022-06-14 16:40:00||2820.5||2825.5||2827||2820.5|0
1655225100000|2022-06-14 16:45:00||2820.5||2826.5||2827.5||2820.5|0
1655225400000|2022-06-14 16:50:00|2878.5|2820.5|2878.5|2791.5|2878.5|2826.5|2877|2790|0
1655225700000|2022-06-14 16:55:00|2880.5|2793|2882|2795|2882|2795|2880.5|2793|0
1655226000000|2022-06-14 17:00:00|2884|2796.5|2882|2795|2884|2796.5|2880.5|2793|0
1655226300000|2022-06-14 17:05:00|2884|2796.5|2885.5|2798.5|2885.5|2798.5|2884|2796.5|0
1655226900000|2022-06-14 17:15:00|2887|2800|2890.5|2803.5|2890.5|2803.5|2887|2800|0
1655227200000|2022-06-14 17:20:00|2892.5|2805|2892.5|2805|2894|2807|2892.5|2805|0
1655227500000|2022-06-14 17:25:00|2890.5|2803.5|2885.5|2798.5|2890.5|2803.5|2885.5|2798.5|0
1655227800000|2022-06-14 17:30:00|2884|2796.5|2880.5|2793|2884|2796.5|2880.5|2793|0
1655228100000|2022-06-14 17:35:00|2878.5|2791.5|2846|2790|2878.5|2845.5|2846|2790|1
1655228400000|2022-06-14 17:40:00||2788||2786.5||2788||2784.5|0
1655228700000|2022-06-14 17:45:00||2784.5||2784.5||2784.5||2784.5|0
1655229000000|2022-06-14 17:50:00|2839|2786.5|2839|2788|2839|2788|2839|2786.5|0
1655229300000|2022-06-14 17:55:00||2790||2790||2791.5||2788|0
1655229600000|2022-06-14 18:00:00||2791.5||2791.5||2791.5||2791.5|0
1655229900000|2022-06-14 18:05:00|2846|2793|2846|2796.5|2846|2796.5|2846|2793|1
1655230200000|2022-06-14 18:10:00|2845.5|2795|2845.5|2790|2845.5|2795|2845.5|2790|0
1655230500000|2022-06-14 18:15:00|2845|2791.5|2840.5|2791.5|2845|2791.5|2840.5|2790|0
1655230800000|2022-06-14 18:20:00||2793||2793||2795||2793|0
1655231100000|2022-06-14 18:25:00||2791.5||2791.5||2791.5||2791.5|0
1655231400000|2022-06-14 18:30:00||2790||2791.5||2791.5||2790|0
1655231700000|2022-06-14 18:35:00||2793||2793||2793||2791.5|0
1655232000000|2022-06-14 18:40:00||2791.5||2790||2791.5||2790|0
1655232300000|2022-06-14 18:45:00|2840|2788|2840|2788|2840.5|2788|2840|2788|0
1655232600000|2022-06-14 18:50:00|2840.5|2790|2840.5|2790|2840.5|2790|2840.5|2790|0
1655232900000|2022-06-14 18:55:00|2840|2788|2840.5|2790|2840.5|2790|2840|2788|0
1655233200000|2022-06-14 19:00:00|2840|2791.5|2840.5|2791.5|2840.5|2791.5|2840|2791.5|0
1655233500000|2022-06-14 19:05:00|2840|2790|2840|2788|2840|2790|2840|2788|0
1655233800000|2022-06-14 19:10:00|2840.5|2790|2840|2784.5|2840.5|2790|2840|2784.5|0
1655234100000|2022-06-14 19:15:00||2783||2783||2783||2783|0
1655234400000|2022-06-14 19:20:00|2839.5|2784.5|2837.5|2784.5|2839.5|2786.5|2837.5|2784.5|0
1655234700000|2022-06-14 19:25:00|2838|2783|2838|2790|2838|2790|2838|2783|0
1655235000000|2022-06-14 19:30:00||2791.5||2793||2793||2791.5|0
1655235300000|2022-06-14 19:35:00|2887|2800.5|2887|2800.5|2889|2800.5|2887|2800.5|2
1655235600000|2022-06-14 19:40:00|2889|2802.5|2887|2799|2890.5|2804|2887|2799|0
1655235900000|2022-06-14 19:45:00|2885.5|2800.5|2892.5|2804|2892.5|2804|2885.5|2800.5|0
1655236200000|2022-06-14 19:50:00|2890.5|2802.5|2887|2799|2890.5|2802.5|2885.5|2799|0
1655236500000|2022-06-14 19:55:00|2885.5|2800.5|2890.5|2802.5|2890.5|2802.5|2885.5|2800.5|0
1655272800000|2022-06-15 06:00:00|2878.5|2840|2909|2821.5|2914|2844|2878.5|2821.5|0
1655275800000|2022-06-15 06:50:00|2916.5|2824.5|2906|2842.5|2916.5|2843|2904|2824.5|0
1655276100000|2022-06-15 06:55:00|2905.5||2887||2910.5||2873.5||0
1655276400000|2022-06-15 07:00:00|2886.5|2850|2871.5|2866.5|2886.5|2867|2871|2850|0
1655276700000|2022-06-15 07:05:00|2872|2859.5|2871|2866.5|2875.5|2867|2863|2859|6
1655277000000|2022-06-15 07:10:00|2871.5|2867|2866|2861.5|2873.5|2869|2865.5|2861.5|1
1655277300000|2022-06-15 07:15:00|2865.5|2862|2861|2857.5|2867.5|2863.5|2861|2857|0
1655277600000|2022-06-15 07:20:00|2861.5|2857|2853.5|2847.5|2861.5|2857.5|2852.5|2847.5|21
1655277900000|2022-06-15 07:25:00|2853|2847|2849.5|2845|2853|2847|2849.5|2843|0
1655278200000|2022-06-15 07:30:00|2850|2846|2851|2846|2851|2846|2845.5|2838.5|0
1655278500000|2022-06-15 07:35:00|2852|2846.5|2856.5|2850.5|2857|2853|2852|2846.5|0
1655278800000|2022-06-15 07:40:00|2856|2850|2849.5|2844|2856|2850.5|2849.5|2843.5|68
1655279100000|2022-06-15 07:45:00|2849|2843.5|2836|2830.5|2857|2844|2836|2819|0
1655279400000|2022-06-15 07:50:00|2836.5|2831|2839.5|2834|2840|2837|2836.5|2830.5|0
1655279700000|2022-06-15 07:55:00|2840|2834.5|2841.5|2834.5|2842|2837.5|2839.5|2834.5|2
1655280000000|2022-06-15 08:00:00|2842|2835|2838.5|2832.5|2843.5|2839.5|2838.5|2832.5|102
1655280300000|2022-06-15 08:05:00|2839|2833|2844.5|2840|2846|2841.5|2838.5|2833|0
1655280600000|2022-06-15 08:10:00|2845|2840.5|2850|2845|2850|2845.5|2844.5|2839.5|0
1655280900000|2022-06-15 08:15:00|2849.5|2845.5|2859.5|2855|2859.5|2855|2849.5|2844.5|0
1655281200000|2022-06-15 08:20:00|2860|2855.5|2865|2859.5|2865.5|2861.5|2860|2855|0
1655281500000|2022-06-15 08:25:00|2865.5|2860|2865.5|2861|2869|2865|2865.5|2860|1
1655281800000|2022-06-15 08:30:00|2866|2860.5|2865|2860.5|2867|2862.5|2864.5|2859|1
1655282100000|2022-06-15 08:35:00|2864.5|2860|2863.5|2858.5|2864.5|2860|2863.5|2857|0
1655282400000|2022-06-15 08:40:00|2862.5|2859|2861.5|2855|2862.5|2859.5|2861.5|2855|0
1655282700000|2022-06-15 08:45:00|2860.5|2855.5|2857|2852|2861|2856|2855.5|2850|0
1655283000000|2022-06-15 08:50:00|2856.5|2851.5|2854.5|2850|2856.5|2852|2853|2849|1
1655283300000|2022-06-15 08:55:00|2855|2850.5|2859.5|2854.5|2860.5|2855.5|2854.5|2850.5|7
1655283600000|2022-06-15 09:00:00|2858.5|2854|2849.5|2844.5|2858.5|2854|2849.5|2844.5|0
1655283900000|2022-06-15 09:05:00|2850|2845|2852|2846|2853|2848.5|2848.5|2843.5|0
1655284200000|2022-06-15 09:10:00|2852.5|2846.5|2850.5|2844|2852.5|2846.5|2849.5|2844|0
1655284500000|2022-06-15 09:15:00|2851|2844.5|2850.5|2845.5|2851|2846.5|2850.5|2844.5|0
1655284800000|2022-06-15 09:20:00|2851|2847|2850.5|2845|2859|2847.5|2849.5|2835.5|0
1655285100000|2022-06-15 09:25:00|2851|2845.5|2854.5|2850|2855|2851|2851|2845.5|0
1655285400000|2022-06-15 09:30:00|2855|2849.5|2859|2854|2859|2854.5|2855|2849.5|0
1655285700000|2022-06-15 09:35:00|2858.5|2853.5|2856.5|2852|2858.5|2854.5|2856.5|2851.5|0
1655286000000|2022-06-15 09:40:00|2857|2852.5|2865.5|2860|2868|2863.5|2857|2852.5|18
1655286300000|2022-06-15 09:45:00|2864.5|2860.5|2862.5|2858|2864.5|2861|2861.5|2856.5|0
1655286600000|2022-06-15 09:50:00|2863|2858.5|2861.5|2856|2864|2859.5|2861.5|2856|0
1655286900000|2022-06-15 09:55:00|2861|2855.5|2861.5|2857.5|2862|2858|2860.5|2854.5|0
1655287200000|2022-06-15 10:00:00|2862|2857|2858.5|2853.5|2862|2857.5|2858.5|2853|0
1655287500000|2022-06-15 10:05:00|2857.5|2853|2851.5|2846.5|2857.5|2853.5|2851.5|2846.5|0
1655287800000|2022-06-15 10:10:00|2852|2847|2852|2847.5|2852|2847.5|2851.5|2846.5|0
1655288100000|2022-06-15 10:15:00|2852.5|2848|2854.5|2850.5|2854.5|2850.5|2852.5|2847|0
1655288400000|2022-06-15 10:20:00|2855|2850|2855.5|2850|2856|2851|2855|2849|0
1655288700000|2022-06-15 10:25:00|2854.5|2850.5|2850.5|2844.5|2854.5|2850.5|2849.5|2844|0
1655289000000|2022-06-15 10:30:00|2851|2846.5|2850.5|2844.5|2852|2847|2850.5|2844.5|5
1655289300000|2022-06-15 10:35:00|2850|2845|2850.5|2845|2852|2847.5|2849.5|2844.5|53
1655289600000|2022-06-15 10:40:00|2850|2845.5|2849.5|2844.5|2850|2846|2849.5|2844.5|0
1655289900000|2022-06-15 10:45:00|2850|2844|2854.5|2848.5|2855|2850.5|2849.5|2844|66
1655290200000|2022-06-15 10:50:00|2853.5|2849|2852.5|2847.5|2853.5|2849.5|2852.5|2847.5|40
1655290500000|2022-06-15 10:55:00|2853|2848|2852.5|2847.5|2853|2849|2851.5|2846.5|1
1655290800000|2022-06-15 11:00:00|2854.5|2848|2850.5|2845.5|2869|2848.5|2850.5|2831|0
1655291100000|2022-06-15 11:05:00|2850|2845|2849.5|2846.5|2850|2846.5|2848.5|2843.5|0
1655291400000|2022-06-15 11:10:00|2850|2845.5|2854|2849.5|2854|2849.5|2850|2845.5|1
1655291700000|2022-06-15 11:15:00|2854.5|2850|2856.5|2852|2857|2853|2854.5|2850|0
1655292000000|2022-06-15 11:20:00|2857|2852.5|2859.5|2854.5|2861|2856.5|2857|2852|48
1655292300000|2022-06-15 11:25:00|2860|2855|2860.5|2855.5|2860.5|2856|2860|2854.5|0
1655292600000|2022-06-15 11:30:00|2859.5|2855|2861|2856.5|2861.5|2857.5|2859.5|2854|0
1655292900000|2022-06-15 11:35:00|2860.5|2856|2858|2853|2860.5|2856|2858|2853|0
1655293200000|2022-06-15 11:40:00|2857.5|2852.5|2859|2853.5|2859|2854.5|2857|2852|0
1655293500000|2022-06-15 11:45:00|2858.5|2853|2860.5|2856|2860.5|2856|2857|2852|0
1655293800000|2022-06-15 11:50:00|2860|2856.5|2864.5|2860|2865|2861|2860|2855.5|0
1655294100000|2022-06-15 11:55:00|2865|2859.5|2866|2860|2866|2860|2865|2859.5|0
1655294400000|2022-06-15 12:00:00|2865.5|2859.5|2865.5|2860|2865.5|2860.5|2863.5|2858|0
1655294700000|2022-06-15 12:05:00|2865|2860.5|2861|2856|2865|2860.5|2861|2855.5|0
1655295000000|2022-06-15 12:10:00|2861.5|2856.5|2856|2850.5|2867|2861|2855|2849|0
1655295300000|2022-06-15 12:15:00|2855.5|2850|2855|2849.5|2857.5|2853|2855|2849.5|0
1655295600000|2022-06-15 12:20:00|2855.5|2849|2856|2850.5|2856.5|2852|2855|2849|0
1655295900000|2022-06-15 12:25:00|2856.5|2851|2855|2845.5|2857|2851|2854|2845.5|0
1655296200000|2022-06-15 12:30:00|2855.5|2845|2854|2848.5|2860|2851|2849|2843.5|0
1655296500000|2022-06-15 12:35:00|2854.5|2849|2855|2848.5|2855|2849|2854|2848|0
1655296800000|2022-06-15 12:40:00|2855.5|2849|2858|2852|2858|2852.5|2855|2849|0
1655297100000|2022-06-15 12:45:00|2858.5|2853.5|2860|2855.5|2860|2856|2858|2852.5|0
1655297400000|2022-06-15 12:50:00|2859|2855|2855|2850.5|2859|2855|2855|2850.5|2
1655297700000|2022-06-15 12:55:00|2855.5|2851|2858.5|2854|2858.5|2854.5|2855.5|2850.5|0
1655298000000|2022-06-15 13:00:00|2859|2854.5|2852.5|2847.5|2859.5|2854.5|2852.5|2847.5|123
1655298300000|2022-06-15 13:05:00|2853|2848|2859|2854|2859.5|2855.5|2852.5|2848|0
1655298600000|2022-06-15 13:10:00|2857.5|2853.5|2860|2855.5|2860.5|2856|2853.5|2848|4
1655298900000|2022-06-15 13:15:00|2859.5|2855|2862|2854|2866.5|2855.5|2858|2851.5|100
1655299200000|2022-06-15 13:20:00|2862.5|2855|2863|2858.5|2864|2859.5|2861.5|2855|0
1655299500000|2022-06-15 13:25:00|2863.5|2859|2867|2862|2867|2862|2863|2858|0
1655299800000|2022-06-15 13:30:00|2867.5|2857|2870|2865.5|2883.5|2868|2866|2850.5|0
1655300100000|2022-06-15 13:35:00|2870.5|2865|2873.5|2869|2877|2872.5|2870|2865|0
1655300400000|2022-06-15 13:40:00|2874|2869.5|2876|2870.5|2879.5|2874.5|2874|2869.5|0
1655300700000|2022-06-15 13:45:00|2875.5|2871|2870|2864.5|2875.5|2871.5|2870|2864.5|3
1655301000000|2022-06-15 13:50:00|2870.5|2865|2873|2867|2873.5|2869.5|2870|2864.5|0
1655301300000|2022-06-15 13:55:00|2873.5|2867.5|2872|2867|2874.5|2870|2872|2866.5|0
1655301600000|2022-06-15 14:00:00|2872.5|2867.5|2872.5|2867|2874|2869.5|2870.5|2865.5|0
1655301900000|2022-06-15 14:05:00|2873|2867.5|2874|2868.5|2876.5|2871|2872.5|2867|0
1655302200000|2022-06-15 14:10:00|2874.5|2869|2876|2870.5|2876.5|2872|2874|2869|0
1655302500000|2022-06-15 14:15:00|2876.5|2871|2875|2869.5|2878.5|2873.5|2874|2868.5|0
1655302800000|2022-06-15 14:20:00|2874.5|2869|2873|2868|2874.5|2869.5|2872|2866.5|0
1655303100000|2022-06-15 14:25:00|2873.5|2868.5|2877|2872|2877.5|2873|2873|2868|0
1655303400000|2022-06-15 14:30:00|2877.5|2872.5|2872.5|2868|2878|2873.5|2872|2866.5|0
1655303700000|2022-06-15 14:35:00|2873|2867.5|2873.5|2869|2874|2869.5|2870.5|2865|1
1655304000000|2022-06-15 14:40:00|2874|2868.5|2875|2870.5|2877|2872.5|2874|2868.5|0
1655304300000|2022-06-15 14:45:00|2875.5|2871|2877|2871|2877|2871.5|2875|2870|0
1655304600000|2022-06-15 14:50:00|2877.5|2872|2878|2872.5|2879.5|2875.5|2877.5|2872|18
1655304900000|2022-06-15 14:55:00|2878.5|2873|2883|2878.5|2883|2879|2878|2872.5|1
1655305200000|2022-06-15 15:00:00|2883.5|2879|2888.5|2882|2888.5|2883.5|2883.5|2879|0
1655305500000|2022-06-15 15:05:00|2888|2880.5|2888|2882.5|2890.5|2885|2887.5|2880.5|100
1655305800000|2022-06-15 15:10:00|2887.5|2883|2884.5|2879.5|2889|2885|2884.5|2879.5|4
1655306100000|2022-06-15 15:15:00|2885|2880|2883.5|2879|2885|2881|2882.5|2877.5|0
1655306400000|2022-06-15 15:20:00|2884|2879.5|2884|2878|2884|2879.5|2883.5|2877.5|0
1655306700000|2022-06-15 15:25:00|2883.5|2877.5|2888|2880.5|2888|2880.5|2882.5|2877|0
1655307000000|2022-06-15 15:30:00|2887.5|2882|2887.5|2875.5|2887.5|2882|2885|2872.5|0
1655307300000|2022-06-15 15:35:00|2887|2872.5|2886|2872.5|2887.5|2875|2885.5|2870.5|0
1655307600000|2022-06-15 15:40:00|2887.5|2870|2880|2871|2887.5|2874|2880|2870|0
1655307900000|2022-06-15 15:45:00|2877|2871.5|2885.5|2870.5|2886.5|2873|2877|2869.5|1
1655308200000|2022-06-15 15:50:00|2887|2870|2887|2869.5|2887.5|2871|2887|2868.5|0
1655308500000|2022-06-15 15:55:00|2887.5|2870|2887.5|2872.5|2887.5|2872.5|2887.5|2870|0
1655308800000|2022-06-15 16:00:00||2874||2876.5||2876.5||2874|181
1655309100000|2022-06-15 16:05:00||2875||2872.5||2875||2872.5|0
1655309400000|2022-06-15 16:10:00|2893|2874|2893|2875.5|2893|2875.5|2893|2874|0
1655309700000|2022-06-15 16:15:00|2894|2876.5|2894|2875|2899.5|2876.5|2894|2875|0
1655310000000|2022-06-15 16:20:00|2898|2840|2929|2841|2929.5|2841|2898|2838|0
1655310300000|2022-06-15 16:25:00|2931|2843|2931|2843|2931|2843|2931|2843|0
1655310600000|2022-06-15 16:30:00|2932.5||2931||2932.5||2931||0
1655310900000|2022-06-15 16:35:00|2929|2841|2927.5|2839.5|2929|2841|2927.5|2839.5|0
1655311200000|2022-06-15 16:40:00|2925.5|2837.5|2924|2836|2925.5|2837.5|2924|2836|0
1655311800000|2022-06-15 16:50:00|2922.5|2834.5|2922.5|2832.5|2922.5|2834.5|2922.5|2832.5|0
1655312100000|2022-06-15 16:55:00|2920.5|2831|2919|2831|2920.5|2831|2919|2831|0
1655312400000|2022-06-15 17:00:00|2920.5|2832.5|2920.5|2832.5|2920.5|2832.5|2920.5|2832.5|0
1655312700000|2022-06-15 17:05:00|2919|2831|2919|2831|2919|2831|2919|2831|0
1655313000000|2022-06-15 17:10:00|2920.5|2832.5|2922.5|2834.5|2922.5|2834.5|2920.5|2832.5|0
1655313300000|2022-06-15 17:15:00||2832.5||2834.5||2834.5||2832.5|0
1655313900000|2022-06-15 17:25:00|2924|2836|2925.5|2837.5|2927.5|2837.5|2924|2836|0
1655314500000|2022-06-15 17:35:00|2924|2836|2925.5|2837.5|2925.5|2837.5|2924|2836|0
1655314800000|2022-06-15 17:40:00|2924|2836|2924|2836|2924|2836|2924|2836|0
1655315100000|2022-06-15 17:45:00|2922.5|2834.5|2922.5|2834.5|2922.5|2834.5|2922.5|2834.5|0
1655315400000|2022-06-15 17:50:00|2920.5|2832.5|2924|2834.5|2924|2834.5|2917|2831|0
1655315700000|2022-06-15 17:55:00|2925.5|2836|2930|2841.5|2931.5|2842|2925.5|2836|0
1655316000000|2022-06-15 18:00:00|3161|2832.5|2916.5|2832.5|3161|2841.5|2915|2832.5|0
1655316300000|2022-06-15 18:05:00|2918.5||2918.5||2920||2908||0
1655316600000|2022-06-15 18:10:00|2917||2917||2917||2912||0
1655316900000|2022-06-15 18:15:00|2915.5|2833|2919|2833|2922.5|2833.5|2913.5|2833|0
1655317200000|2022-06-15 18:20:00|2920.5|2833.5|2913.5|2833|2922.5|2833.5|2912|2833|0
1655317500000|2022-06-15 18:25:00|2915.5||2914||2917||2914||0
1655317800000|2022-06-15 18:30:00|2915.5||2909||2915.5||2904.5||0
1655318100000|2022-06-15 18:35:00|2911||2920||2920||2909||0
1655318400000|2022-06-15 18:40:00|2939.5|2850.5|2939.5|2850.5|2941.5|2852.5|2934.5|2845.5|0
1655318700000|2022-06-15 18:45:00|2945|2857|2936.5|2853.5|2946.5|2859|2934.5|2853.5|0
1655319000000|2022-06-15 18:50:00|2938||2929.5||2940||2924.5||0
1655319300000|2022-06-15 18:55:00|2931.5||2928.5||2933||2924.5||0
1655319600000|2022-06-15 19:00:00|2930||2932||2937||2928.5||0
1655319900000|2022-06-15 19:05:00|2934||2935.5||2937.5||2930.5||0
1655320200000|2022-06-15 19:10:00|2937.5||2933||2939||2929||0
1655320500000|2022-06-15 19:15:00|2931.5||2933.5||2933.5||2929.5||0
1655320800000|2022-06-15 19:20:00|2935|2854|2943|2854|2943|2854|2935|2854|0
1655321100000|2022-06-15 19:25:00|2941.5|2853.5|2946.5|2857.5|2946.5|2857.5|2941.5|2853.5|0
1655321400000|2022-06-15 19:30:00|2944.5|2855.5|2950|2862.5|2952|2862.5|2943|2855.5|0
1655321700000|2022-06-15 19:35:00|2952|2860.5|2943|2860.5|2952|2860.5|2943|2860.5|0
1655322000000|2022-06-15 19:40:00|2941.5||2938||2941.5||2938||0
1655322300000|2022-06-15 19:45:00|2936.5||2941.5||2941.5||2936.5||0
1655322600000|2022-06-15 19:50:00|2940||2936.5||2940||2934.5||0
1655322900000|2022-06-15 19:55:00|2938|2852.5|3161.5|2847.5|3161.5|2852.5|2936.5|2847.5|0
1655359200000|2022-06-16 06:00:00|2907|2861|3161.5|2845.5|3161.5|2865.5|2907|2844|0
1655359500000|2022-06-16 06:05:00|3156.5|2510|3156|2510|3156.5|2510|3156|2510|0
1655360400000|2022-06-16 06:20:00|2946|2807|2946|2807|2946|2807|2946|2807|0
1655362500000|2022-06-16 06:55:00|2943.5|2837|2898.5|2851.5|2943.5|2855|2898.5|2837|0
1655362800000|2022-06-16 07:00:00|2892|2852|2877|2866.5|2892|2867|2873|2852|0
1655363100000|2022-06-16 07:05:00|2879|2866|2865|2857|2879|2866|2862|2857|0
1655363400000|2022-06-16 07:10:00|2866|2858|2864|2856.5|2879|2858|2858.5|2849|0
1655363700000|2022-06-16 07:15:00|2863|2856|2860|2850|2864|2856.5|2855|2846|0
1655364000000|2022-06-16 07:20:00|2859.5|2852|2852|2844.5|2861|2853.5|2852|2843|0
1655364300000|2022-06-16 07:25:00|2853|2845|2851|2843|2853|2846.5|2846|2827|0
1655364600000|2022-06-16 07:30:00|2850|2843.5|2844.5|2813.5|2864|2843.5|2839.5|2791.5|0
1655364900000|2022-06-16 07:35:00|2844|2814|2829|2819.5|2844.5|2826.5|2824.5|2807.5|0
1655365200000|2022-06-16 07:40:00|2828|2820.5|2834|2826.5|2846|2827.5|2824.5|2808|0
1655365500000|2022-06-16 07:45:00|2848|2816|2835|2827.5|2852|2829|2832|2810|0
1655365800000|2022-06-16 07:50:00|2834.5|2818|2833|2822.5|2850|2827.5|2827|2810|0
1655366100000|2022-06-16 07:55:00|2832.5|2810|2832|2825.5|2846|2826.5|2826.5|2809|0
1655366400000|2022-06-16 08:00:00|2870.5|2784|2850|2821.5|2870.5|2825.5|2830.5|2784|0
1655366700000|2022-06-16 08:05:00|2849.5|2818|2850|2822|2853.5|2822|2848|2818|2
1655367000000|2022-06-16 08:10:00|2849.5|2818|2843|2812.5|2849.5|2818.5|2843|2812.5|0
1655367300000|2022-06-16 08:15:00|2842.5|2812|2827|2819.5|2842.5|2825.5|2826.5|2811|0
1655367600000|2022-06-16 08:20:00|2826|2812|2821|2816.5|2830.5|2819.5|2820|2811|0
1655367900000|2022-06-16 08:25:00|2820.5|2815|2823|2802.5|2823|2817.5|2820|2802.5|3
1655368200000|2022-06-16 08:30:00|2822.5|2803|2816|2809|2823|2816.5|2815.5|2803|0
1655368500000|2022-06-16 08:35:00|2815|2808|2818.5|2811.5|2818.5|2811.5|2812|2807|3
1655368800000|2022-06-16 08:40:00|2818|2812.5|2813|2805.5|2818|2812.5|2811.5|2805|1
1655369100000|2022-06-16 08:45:00|2812.5|2804.5|2814|2807.5|2814|2807.5|2811|2803.5|0
1655369400000|2022-06-16 08:50:00|2813.5|2806.5|2808|2803.5|2813.5|2807|2807.5|2801|0
1655369700000|2022-06-16 08:55:00|2807.5|2799.5|2806.5|2761|2807.5|2800.5|2806|2761|3
1655370000000|2022-06-16 09:00:00|2805|2778.5|2802.5|2796|2805|2799.5|2801.5|2778.5|0
1655370300000|2022-06-16 09:05:00|2802|2791.5|2799|2791|2802.5|2794.5|2798|2787.5|1
1655370600000|2022-06-16 09:10:00|2799.5|2792|2799.5|2795.5|2799.5|2795.5|2799|2787.5|5
1655370900000|2022-06-16 09:15:00|2804|2794|2808|2801|2809.5|2804|2803|2790.5|3
1655371200000|2022-06-16 09:20:00|2807.5|2801.5|2806|2799.5|2810|2802|2804.5|2793.5|0
1655371500000|2022-06-16 09:25:00|2805.5|2799|2809|2801.5|2812|2805.5|2805|2790.5|0
1655371800000|2022-06-16 09:30:00|2808.5|2802|2808|2801|2811|2803.5|2806.5|2795|19
1655372100000|2022-06-16 09:35:00|2807.5|2800.5|2805|2798|2809|2801|2804|2792.5|25
1655372400000|2022-06-16 09:40:00|2804|2798.5|2809|2801|2809|2801.5|2803|2796.5|0
1655372700000|2022-06-16 09:45:00|2808.5|2802|2809|2803.5|2809|2804|2808|2787|0
1655373000000|2022-06-16 09:50:00|2808.5|2803|2807|2800|2809|2803|2805.5|2798.5|0
1655373300000|2022-06-16 09:55:00|2807.5|2800.5|2809|2803.5|2809|2803.5|2805.5|2799.5|0
1655373600000|2022-06-16 10:00:00|2808.5|2804|2809|2804.5|2809|2804.5|2808|2801.5|25
1655373900000|2022-06-16 10:05:00|2807|2805.5|2812|2805.5|2812.5|2806|2807|2804.5|20
1655374200000|2022-06-16 10:10:00|2812.5|2806|2807|2800.5|2813|2806.5|2806|2799.5|15
1655374500000|2022-06-16 10:15:00|2806.5|2800|2811.5|2803.5|2813|2803.5|2805.5|2799.5|0
1655374800000|2022-06-16 10:20:00|2810.5|2803|2809|2800|2810.5|2803|2808.5|2799.5|0
1655375100000|2022-06-16 10:25:00|2807.5|2800.5|2805.5|2798|2809|2801|2805.5|2797.5|34
1655375400000|2022-06-16 10:30:00|2805|2797.5|2805.5|2796.5|2807|2798|2805|2795.5|0
1655375700000|2022-06-16 10:35:00|2806|2797|2806|2798|2806|2798.5|2806|2797|0
1655376000000|2022-06-16 10:40:00|2805.5|2799|2805.5|2799.5|2805.5|2799.5|2805.5|2799|7
1655376300000|2022-06-16 10:45:00||2799||2799.5||2799.5||2797|0
1655376600000|2022-06-16 10:50:00|2805|2799|2805.5|2798|2805.5|2799|2804|2796.5|0
1655376900000|2022-06-16 10:55:00|2805|2796.5|2805.5|2756.5|2805.5|2798.5|2803.5|2756.5|0
1655377200000|2022-06-16 11:00:00|2805|2780.5|2805.5|2801.5|2805.5|2802.5|2804|2780.5|0
1655377500000|2022-06-16 11:05:00|2808|2802|2808|2804|2808|2804|2808|2798.5|3
1655377800000|2022-06-16 11:10:00|2807.5|2803.5|2807|2801|2808|2803.5|2806|2799.5|0
1655378100000|2022-06-16 11:15:00|2807.5|2800.5|2805|2798|2807.5|2800.5|2804|2797.5|0
1655378400000|2022-06-16 11:20:00|2804|2796.5|2807|2799.5|2807|2799.5|2802.5|2796.5|0
1655378700000|2022-06-16 11:25:00|2806|2800|2815|2807.5|2833|2809|2804.5|2799|0
1655379000000|2022-06-16 11:30:00|2814.5|2808|2812.5|2805.5|2815|2808.5|2810|2803.5|0
1655379300000|2022-06-16 11:35:00|2813|2806|2812|2805|2814|2807.5|2810.5|2805|0
1655379600000|2022-06-16 11:40:00|2811.5|2804.5|2804|2797|2811.5|2805|2802.5|2796.5|0
1655379900000|2022-06-16 11:45:00|2803|2796.5|2802|2794|2804|2797|2799.5|2789|0
1655380200000|2022-06-16 11:50:00|2801|2794.5|2799.5|2792.5|2802|2795.5|2799|2792.5|0
1655380500000|2022-06-16 11:55:00|2800|2791.5|2801|2795|2803|2795.5|2799|2791.5|0
1655380800000|2022-06-16 12:00:00|2800.5|2794.5|2812|2804.5|2812|2805.5|2800.5|2794.5|0
1655381100000|2022-06-16 12:05:00|2811.5|2805|2818|2812|2819|2812.5|2811.5|2805|0
1655381400000|2022-06-16 12:10:00|2818.5|2812.5|2817|2811|2818.5|2812.5|2815.5|2809.5|0
1655381700000|2022-06-16 12:15:00|2817.5|2810.5|2812.5|2806.5|2818|2812|2811.5|2806.5|0
1655382000000|2022-06-16 12:20:00|2813|2805.5|2817|2810.5|2817|2810.5|2813|2805.5|0
1655382300000|2022-06-16 12:25:00|2816|2810|2853|2767.5|2853|2810.5|2812.5|2767.5|0
1655382600000|2022-06-16 12:30:00|2833.5|2804|2814|2808.5|2834|2809|2811.5|2790|0
1655382900000|2022-06-16 12:35:00|2815|2809|2818|2811|2820|2812.5|2813|2806.5|0
1655383200000|2022-06-16 12:40:00|2817.5|2811.5|2817|2810|2821|2812.5|2816|2809.5|0
1655383500000|2022-06-16 12:45:00|2816.5|2809.5|2814.5|2807|2821|2810|2814.5|2799.5|0
1655383800000|2022-06-16 12:50:00|2814|2807.5|2816|2810.5|2817|2810.5|2813|2806|0
1655384100000|2022-06-16 12:55:00|2815|2807.5|2814|2807.5|2817|2807.5|2812.5|2805.5|0
1655384400000|2022-06-16 13:00:00|2814.5|2808|2818|2812|2828|2812|2813.5|2808|0
1655384700000|2022-06-16 13:05:00|2818.5|2812.5|2820|2812.5|2820|2813|2816.5|2809.5|0
1655385000000|2022-06-16 13:10:00|2819|2813|2817.5|2812|2819.5|2813|2817.5|2812|0
1655385300000|2022-06-16 13:15:00|2818|2811.5|2820|2814|2821.5|2814.5|2816.5|2810.5|0
1655385600000|2022-06-16 13:20:00|2820.5|2813.5|2815|2804.5|2820.5|2814.5|2811.5|2804|5
1655385900000|2022-06-16 13:25:00|2814.5|2803|2809|2801.5|2814.5|2805.5|2808.5|2801.5|0
1655386200000|2022-06-16 13:30:00|2808|2800.5|2805|2798|2827|2804.5|2804|2787|39
1655386500000|2022-06-16 13:35:00|2804.5|2797.5|2805|2799|2808.5|2804.5|2804|2797.5|0
1655386800000|2022-06-16 13:40:00|2804.5|2799.5|2805|2799|2808|2804|2803.5|2797.5|10
1655387100000|2022-06-16 13:45:00|2808|2800|2808|2801.5|2812|2804.5|2807.5|2800|26
1655387400000|2022-06-16 13:50:00|2807.5|2801|2799|2792.5|2808|2801|2797.5|2791.5|0
1655387700000|2022-06-16 13:55:00|2798|2791.5|2799|2793|2800|2793.5|2796|2789.5|0
1655388000000|2022-06-16 14:00:00|2798|2792.5|2796|2789.5|2799|2793|2795|2788.5|0
1655388300000|2022-06-16 14:05:00|2795|2790|2793.5|2789.5|2795|2790|2792.5|2786.5|0
1655388600000|2022-06-16 14:10:00|2793|2790|2793.5|2788|2798.5|2791|2793|2785.5|0
1655388900000|2022-06-16 14:15:00|2793|2787.5|2792|2786|2797|2789|2791.5|2784.5|0
1655389200000|2022-06-16 14:20:00|2791.5|2785.5|2797|2790|2797|2790.5|2790|2783.5|0
1655389500000|2022-06-16 14:25:00|2796|2788.5|2794|2788|2798.5|2791.5|2791.5|2786.5|10
1655389800000|2022-06-16 14:30:00|2794.5|2788.5|2794.5|2789|2796.5|2790.5|2791.5|2784.5|0
1655390100000|2022-06-16 14:35:00|2794|2787.5|2788|2781.5|2794.5|2788.5|2787|2781.5|0
1655390400000|2022-06-16 14:40:00|2787|2782|2785|2779|2788|2782|2784|2777.5|2
1655390700000|2022-06-16 14:45:00|2784.5|2778.5|2781.5|2776|2785|2778.5|2781.5|2775.5|0
1655391000000|2022-06-16 14:50:00|2781|2775|2782.5|2774.5|2782.5|2776|2780|2769.5|0
1655391300000|2022-06-16 14:55:00|2780.5|2775|2788|2778|2789|2779.5|2780.5|2775|1
1655391600000|2022-06-16 15:00:00|2788.5|2776.5|2792.5|2784|2793|2784.5|2788.5|2776.5|0
1655391900000|2022-06-16 15:05:00|2789|2784.5|2794|2782.5|2794|2785|2787|2780.5|3
1655392200000|2022-06-16 15:10:00|2793.5|2783|2797|2786.5|2797|2786.5|2793|2783|0
1655392500000|2022-06-16 15:15:00|2796|2787|2797.5|2789|2799|2789|2795|2786.5|0
1655392800000|2022-06-16 15:20:00|2798||2798||2800||2796||0
1655393100000|2022-06-16 15:25:00|2799|2789.5|2795.5|2782.5|2800|2790.5|2795.5|2769|3
1655393400000|2022-06-16 15:30:00|2795|2783|2793|2780|2795|2785.5|2787.5|2766|4
1655393700000|2022-06-16 15:35:00|2796|2779|2795|2782|2797.5|2782|2792.5|2776|0
1655394000000|2022-06-16 15:40:00|2794|2780|2790|2772.5|2794|2784|2787|2732.5|0
1655394300000|2022-06-16 15:45:00|2789|2771|2790|2772.5|2790|2772.5|2788.5|2770|0
1655394600000|2022-06-16 15:50:00|2791|2773.5|2791|2772.5|2791|2773.5|2788.5|2770|0
1655394900000|2022-06-16 15:55:00|2792.5|2773.5|2795|2776.5|2795|2776.5|2792.5|2773.5|0
1655395200000|2022-06-16 16:00:00|2794.5|2777.5|2792.5|2773.5|2794.5|2777.5|2791|2773.5|0
1655395500000|2022-06-16 16:05:00|2791.5|2772.5|2787|2770|2792.5|2772.5|2787|2764|0
1655395800000|2022-06-16 16:10:00|2788.5|2771|2786|2768.5|2790|2772.5|2786|2767|0
1655396100000|2022-06-16 16:15:00|2787|2767|2787|2770|2790|2771|2786|2767|0
1655396400000|2022-06-16 16:20:00|2786.5|2768.5|2818.5|2732.5|2823|2771|2786|2732.5|0
1655396700000|2022-06-16 16:25:00|2820.5|2734|2822|2736|2822|2736|2818.5|2732.5|0
1655397000000|2022-06-16 16:30:00|2820.5|2734|2823.5|2737.5|2823.5|2737.5|2820.5|2734|0
1655397300000|2022-06-16 16:35:00|2822|2736|2822|2734|2822|2736|2820.5|2732.5|0
1655397600000|2022-06-16 16:40:00|2823.5|2736|2827|2741|2827|2741|2822|2736|0
1655397900000|2022-06-16 16:45:00|2828.5|2742.5|2830.5|2744.5|2830.5|2744.5|2827|2741|0
1655398200000|2022-06-16 16:50:00|2828.5|2742.5|2828.5|2742.5|2830.5|2744.5|2828.5|2741|0
1655398500000|2022-06-16 16:55:00|2827|2741|2827|2741|2827|2741|2827|2739|0
1655398800000|2022-06-16 17:00:00|2828.5|2742.5|2827|2739|2830.5|2742.5|2827|2739|0
1655399100000|2022-06-16 17:05:00|2825|2741|2830.5|2744.5|2832|2744.5|2825|2739|0
1655399400000|2022-06-16 17:10:00|2832|2746|2830.5|2744.5|2832|2746|2829|2742.5|0
1655399700000|2022-06-16 17:15:00|2829|2742.5|2830.5|2744.5|2832|2746|2829|2742.5|0
1655400000000|2022-06-16 17:20:00|2829|2742.5|2827|2740.5|2829|2742.5|2827|2740.5|0
1655400300000|2022-06-16 17:25:00|2829|2743|2832.5|2745.5|2834|2747.5|2829|2743|0
1655400600000|2022-06-16 17:30:00|2830.5|2744|2834|2748.5|2834|2748.5|2830.5|2744|0
1655400900000|2022-06-16 17:35:00|2832.5||2832.5||2832.5||2830.5||0
1655401200000|2022-06-16 17:40:00|2830.5||2827.5||2832.5||2827.5||0
1655401500000|2022-06-16 17:45:00|2825.5||2825.5||2827.5||2825.5||0
1655402100000|2022-06-16 17:55:00|2824||2820.5||2824||2820.5||0
1655402700000|2022-06-16 18:05:00|2819||2817||2819||2817||0
1655403600000|2022-06-16 18:20:00|2815.5||2815.5||2815.5||2815.5||0
1655404200000|2022-06-16 18:30:00|2817.5||2814||2817.5||2814||0
1655404500000|2022-06-16 18:35:00|2815.5||2814||2815.5||2814||0
1655404800000|2022-06-16 18:40:00|2815.5||2814||2817.5||2814||0
1655405100000|2022-06-16 18:45:00|2816||2810.5||2816||2810.5||0
1655405400000|2022-06-16 18:50:00|2809||2807||2810.5||2807||0
1655405700000|2022-06-16 18:55:00|2809||2809||2809||2807||0
1655406000000|2022-06-16 19:00:00|2810.5||2814.5||2814.5||2810.5||0
1655406300000|2022-06-16 19:05:00|2812.5||2816||2816||2812.5||0
1655406600000|2022-06-16 19:10:00|2818||2816||2819.5||2814||0
1655406900000|2022-06-16 19:15:00|2814.5|2728.5|2816|2730|2816|2730|2812.5|2728.5|0
1655407200000|2022-06-16 19:20:00|2817.5|2732|2817.5|2733|2817.5|2733|2816|2732|0
1655407500000|2022-06-16 19:25:00|2816||2819.5||2819.5||2816||0
1655407800000|2022-06-16 19:30:00|2817.5||2812||2819.5||2812||0
1655408100000|2022-06-16 19:35:00|2814||2814||2814||2814||0
1655408400000|2022-06-16 19:40:00|2815.5||2814||2817.5||2814||0
1655408700000|2022-06-16 19:45:00|2812||2810.5||2812||2810.5||0
1655409000000|2022-06-16 19:50:00|2812||2814||2814||2812||0
1655409300000|2022-06-16 19:55:00|2816|2732.5|3158|2732.5|3158|2732.5|2813.5|2732.5|0
1655445600000|2022-06-17 06:00:00|2831|2786|3158|2788|3158|2788.5|2828|2783|0
1655445900000|2022-06-17 06:05:00|3156.5||3156.5||3156.5||3156.5||0
1655446200000|2022-06-17 06:10:00|3156||3155||3156.5||3155||0
1655446500000|2022-06-17 06:15:00|3154||3154||3154||3154||0
1655447400000|2022-06-17 06:30:00|3153.5||3153.5||3153.5||3153.5||0
1655448300000|2022-06-17 06:45:00|3153||3153||3153||3153||0
1655448600000|2022-06-17 06:50:00|3152.5||3151.5||3152.5||3151.5||0
1655448900000|2022-06-17 06:55:00|3151||2798||3151||2795.5||0
1655449200000|2022-06-17 07:00:00|2799.5|2789|2808|2800.5|2812|2802.5|2799.5|2788|0
1655449500000|2022-06-17 07:05:00|2807|2801|2813|2800.5|2813.5|2801|2806.5|2800.5|0
1655449800000|2022-06-17 07:10:00|2812.5|2801|2810.5|2801.5|2814.5|2806.5|2810|2801|0
1655450100000|2022-06-17 07:15:00|2809.5|2802|2815|2801|2815|2807|2809|2801|1
1655450400000|2022-06-17 07:20:00|2813.5|2801.5|2822.5|2808.5|2824|2808.5|2812|2800|0
1655450700000|2022-06-17 07:25:00|2821|2807.5|2823|2816|2835.5|2816|2820.5|2807|0
1655451000000|2022-06-17 07:30:00|2822|2806|2816|2804|2822|2816.5|2816|2804|20
1655451300000|2022-06-17 07:35:00|2814.5|2803|2815.5|2803.5|2818.5|2806.5|2810.5|2780.5|0
1655451600000|2022-06-17 07:40:00|2815|2802.5|2801|2789|2816.5|2803|2796.5|2784|0
1655451900000|2022-06-17 07:45:00|2802.5|2790|2825.5|2814|2827.5|2815.5|2802.5|2789.5|0
1655452200000|2022-06-17 07:50:00|2825|2813|2824.5|2812.5|2829.5|2817|2824.5|2812|2
1655452500000|2022-06-17 07:55:00|2825.5|2813|2829.5|2817|2843.5|2819|2825|2812|0
1655452800000|2022-06-17 08:00:00|2828.5|2817.5|2828|2816|2830.5|2819|2825.5|2813|0
1655453100000|2022-06-17 08:05:00|2828.5|2815.5|2830.5|2818.5|2830.5|2819|2827|2815|0
1655453400000|2022-06-17 08:10:00|2832|2817.5|2828.5|2816|2832|2818|2827|2814.5|0
1655453700000|2022-06-17 08:15:00|2828|2814|2829|2816|2830|2818|2826.5|2814|0
1655454000000|2022-06-17 08:20:00|2830|2816.5|2828.5|2819.5|2830|2819.5|2828.5|2816.5|0
1655454300000|2022-06-17 08:25:00|2831.5|2820|2835|2823|2835|2823|2831.5|2819|1
1655454600000|2022-06-17 08:30:00|2836|2823.5|2839.5|2832|2839.5|2832.5|2835.5|2823.5|0
1655454900000|2022-06-17 08:35:00|2839||2838||2862.5||2834.5||0
1655455200000|2022-06-17 08:40:00|2838.5|2832.5|2840.5|2832|2865.5|2832.5|2837.5|2832|0
1655455500000|2022-06-17 08:45:00|2840|2809.5|2833|2822|2840.5|2823|2833|2809.5|2
1655455800000|2022-06-17 08:50:00|2832.5|2820|2829.5|2817|2833|2820.5|2828.5|2816.5|0
1655456100000|2022-06-17 08:55:00|2830.5|2817.5|2870.5|2786.5|2870.5|2821.5|2830|2786.5|0
1655456400000|2022-06-17 09:00:00|2870|2787|2837|2824.5|2870|2825.5|2835|2787|0
1655456700000|2022-06-17 09:05:00|2838.5|2825|2840.5|2829.5|2840.5|2829.5|2837.5|2825|0
1655457000000|2022-06-17 09:10:00|2839.5|2829|2840.5|2830.5|2850|2830.5|2838|2829|0
1655457300000|2022-06-17 09:15:00|2839.5|2830|2836|2830|2840.5|2830.5|2835.5|2830|0
1655457600000|2022-06-17 09:20:00|2837.5|2823.5|2835|2823|2837.5|2824.5|2834|2821.5|1
1655457900000|2022-06-17 09:25:00|2836|2823.5|2838|2826|2838|2826|2836|2823.5|0
1655458200000|2022-06-17 09:30:00|2837.5|2824.5|2835.5|2823|2838|2825|2835|2821.5|0
1655458500000|2022-06-17 09:35:00|2836.5|2823.5|2834.5|2821.5|2838|2825.5|2833.5|2821|0
1655458800000|2022-06-17 09:40:00|2834|2820|2830|2817.5|2877|2820.5|2827|2814.5|0
1655459100000|2022-06-17 09:45:00|2829.5|2816|2828|2815|2830|2816.5|2825.5|2813.5|0
1655459400000|2022-06-17 09:50:00|2829|2815.5|2842|2830.5|2873|2830.5|2829|2815.5|0
1655459700000|2022-06-17 09:55:00|2843|2829.5|2839.5|2827.5|2843|2830|2839|2827|0
1655460000000|2022-06-17 10:00:00|2839|2825.5|2833.5|2821|2839|2826|2833|2820.5|0
1655460300000|2022-06-17 10:05:00|2832|2819.5|2830|2818|2833|2821|2829|2816.5|0
1655460600000|2022-06-17 10:10:00|2831|2818.5|2830.5|2819|2833.5|2821|2830.5|2787|0
1655460900000|2022-06-17 10:15:00|2831|2818|2831|2819|2831|2819|2829.5|2817|0
1655461200000|2022-06-17 10:20:00|2830.5|2818|2834.5|2822.5|2834.5|2822.5|2830.5|2818|0
1655461500000|2022-06-17 10:25:00|2834|2821.5|2832|2820.5|2834.5|2822|2831|2819|0
1655461800000|2022-06-17 10:30:00|2833.5|2819|2832|2820.5|2833.5|2820.5|2831.5|2819|0
1655462100000|2022-06-17 10:35:00|2833|2821|2838|2825|2838|2825|2832.5|2821|0
1655462400000|2022-06-17 10:40:00|2839|2826|2836|2824|2839|2826.5|2835.5|2823.5|0
1655462700000|2022-06-17 10:45:00|2835.5|2822.5|2835|2823|2836|2823|2833.5|2821|0
1655463000000|2022-06-17 10:50:00|2836|2822|2832|2820|2836|2822|2830.5|2818.5|0
1655463300000|2022-06-17 10:55:00|2833||2832||2833.5||2831.5||0
1655463600000|2022-06-17 11:00:00|2879.5|2787|2835|2822|2879.5|2823|2833|2787|0
1655463900000|2022-06-17 11:05:00|2834.5|2822.5|2834|2822|2835|2822.5|2832.5|2820|0
1655464200000|2022-06-17 11:10:00|2833.5|2821|2832.5|2820.5|2834|2821.5|2832|2819|0
1655464500000|2022-06-17 11:15:00|2832|2819.5|2831|2819|2835|2823|2830.5|2818.5|0
1655464800000|2022-06-17 11:20:00|2832.5|2820|2835|2823|2835|2823|2831.5|2820|0
1655465100000|2022-06-17 11:25:00|2836|2823.5|2840.5|2827.5|2842|2827.5|2835.5|2823.5|0
1655465400000|2022-06-17 11:30:00|2840|2828|2886.5|2789|2887|2828.5|2839|2788.5|0
1655466000000|2022-06-17 11:40:00|2878||2877.5||2878||2877.5||0
1655466300000|2022-06-17 11:45:00||2782.5||2769||2783||2768.5|0
1655466900000|2022-06-17 11:55:00||2788||2788.5||2788.5||2788|0
1655467200000|2022-06-17 12:00:00|2839.5|2814.5|2832|2819|2839.5|2819|2828|2814.5|0
1655467500000|2022-06-17 12:05:00|2833.5|2819.5|2833|2820|2833.5|2820|2833|2819.5|0
1655467800000|2022-06-17 12:10:00|2833.5|2820.5|2835|2820.5|2839.5|2821|2833.5|2820|0
1655468100000|2022-06-17 12:15:00|2834.5|2821|2834.5|2821.5|2844.5|2821.5|2834|2821|0
1655468400000|2022-06-17 12:20:00|2834|2820|2832.5|2818|2838.5|2820.5|2832.5|2817|0
1655468700000|2022-06-17 12:25:00|2830|2817|2830|2816|2830|2817.5|2830|2816|0
1655469000000|2022-06-17 12:30:00|2841.5|2805|2828.5|2816|2841.5|2818|2828|2805|0
1655469300000|2022-06-17 12:35:00|2829|2814.5|2828.5|2813.5|2829|2815|2828.5|2813|0
1655469600000|2022-06-17 12:40:00|2828|2812|2826|2813|2838|2813.5|2825|2811|0
1655469900000|2022-06-17 12:45:00|2838|2800|2824.5|2811.5|2838|2814|2824.5|2800|0
1655470200000|2022-06-17 12:50:00|2824|2809.5|2824|2810|2834.5|2810|2822|2808.5|0
1655470500000|2022-06-17 12:55:00|2823.5|2808.5|2822.5|2810|2828|2810|2822|2808.5|0
1655470800000|2022-06-17 13:00:00|2822|2810.5|2824|2810|2828|2812|2822|2809.5|0
1655471100000|2022-06-17 13:05:00|2823.5|2808.5|2822|2807.5|2831.5|2809|2815|2806|0
1655471400000|2022-06-17 13:10:00|2821.5|2806|2856.5|2772|2857|2807.5|2820|2771.5|0
1655471700000|2022-06-17 13:15:00|2857|2771.5|2822|2808.5|2857|2809|2821.5|2771.5|0
1655472000000|2022-06-17 13:20:00|2821.5|2807|2819|2805|2821.5|2807.5|2819|2804.5|0
1655472300000|2022-06-17 13:25:00|2819.5|2805.5|2814.5|2792|2867.5|2806|2814.5|2792|0
1655472600000|2022-06-17 13:30:00|2826.5|2799.5|2820.5|2810.5|2852.5|2810.5|2814|2773|0
1655472900000|2022-06-17 13:35:00|2823|2811|2822.5|2812.5|2835.5|2813.5|2820.5|2800|0
1655473200000|2022-06-17 13:40:00|2835.5|2813|2831|2821.5|2841.5|2823.5|2823.5|2813|0
1655473500000|2022-06-17 13:45:00|2832|2822|2832.5|2822.5|2844|2824|2827|2821|24
1655473800000|2022-06-17 13:50:00|2830|2823|2837.5|2830|2849.5|2830.5|2827|2823|100
1655474100000|2022-06-17 13:55:00|2840|2830.5|2875|2788.5|2875|2833.5|2835|2788.5|0
1655474400000|2022-06-17 14:00:00|2842|2814|2832.5|2821.5|2842|2829|2829.5|2812.5|0
1655474700000|2022-06-17 14:05:00|2833|2822|2827.5|2819.5|2845.5|2824.5|2827.5|2809|0
1655475000000|2022-06-17 14:10:00|2828.5|2819|2826|2818.5|2841.5|2820|2825.5|2804|0
1655475300000|2022-06-17 14:15:00|2828.5|2819|2819|2811.5|2841.5|2819|2818.5|2799|0
1655475600000|2022-06-17 14:20:00|2820.5|2810.5|2819|2808.5|2829.5|2811|2813.5|2797|0
1655475900000|2022-06-17 14:25:00|2818.5|2809|2816|2808|2829.5|2809.5|2814.5|2806.5|0
1655476200000|2022-06-17 14:30:00|2817.5|2807.5|2813.5|2806.5|2829.5|2810.5|2813.5|2773|1
1655476500000|2022-06-17 14:35:00|2816|2806|2819.5|2810|2828.5|2810|2810.5|2789.5|0
1655476800000|2022-06-17 14:40:00|2821|2810.5|2818|2811|2821.5|2811|2817.5|2797|0
1655477100000|2022-06-17 14:45:00|2817|2811.5|2818|2811|2818|2812.5|2814.5|2807.5|0
1655477400000|2022-06-17 14:50:00|2817.5|2810.5|2822|2815.5|2823|2817|2817|2810.5|2
1655477700000|2022-06-17 14:55:00|2823|2816.5|2823|2819|2824.5|2819.5|2822|2815.5|0
1655478000000|2022-06-17 15:00:00|2822.5|2815|2826|2818|2827|2820.5|2819|2811|1
1655478300000|2022-06-17 15:05:00|2826.5|2818.5|2832|2823|2832|2823.5|2826.5|2818|0
1655478600000|2022-06-17 15:10:00|2831|2823.5|2830|2823|2831|2823.5|2829|2822.5|9
1655478900000|2022-06-17 15:15:00|2829|2822.5|2835|2826|2835|2826|2829|2822|0
1655479200000|2022-06-17 15:20:00|2834||2834||2835||2834||0
1655479500000|2022-06-17 15:25:00|2835|2825|2841|2828|2841|2828.5|2835|2824|1
1655479800000|2022-06-17 15:30:00|2847.5|2828.5|2838|2833.5|2852|2833.5|2837.5|2828|0
1655480100000|2022-06-17 15:35:00|2850|2831.5|2835.5|2821|2850|2832.5|2832.5|2814|0
1655480400000|2022-06-17 15:40:00|2841|2820.5|2838.5|2813.5|2848.5|2820.5|2835.5|2813.5|0
1655480700000|2022-06-17 15:45:00|2835|2812|2837|2812|2844|2813|2832|2811|0
1655481000000|2022-06-17 15:50:00|2836.5|2811|2831.5|2809.5|2844|2811|2827.5|2808.5|0
1655481300000|2022-06-17 15:55:00|2840.5|2808.5|2870.5|2783.5|2872|2810.5|2829.5|2782|0
1655481600000|2022-06-17 16:00:00|2869|2782|2870.5|2783.5|2870.5|2783.5|2869|2782|0
1655481900000|2022-06-17 16:05:00|2869|2782|2872|2785|2873.5|2786.5|2869|2782|0
1655482200000|2022-06-17 16:10:00|2873.5|2786.5|2875|2788|2875|2788|2870.5|2783.5|0
1655482500000|2022-06-17 16:15:00|2876.5|2789.5|2875|2786.5|2878|2791|2875|2786.5|0
1655482800000|2022-06-17 16:20:00|2873.5|2788|2876.5|2789.5|2876.5|2789.5|2873.5|2788|0
1655483100000|2022-06-17 16:25:00|2878|2791|2878|2791|2878|2791|2878|2789.5|0
1655483400000|2022-06-17 16:30:00|2876.5|2789.5|2878|2791|2878|2791|2875|2788|0
1655483700000|2022-06-17 16:35:00|2876.5|2789.5|2879.5|2792.5|2879.5|2792.5|2876.5|2789.5|0
1655484000000|2022-06-17 16:40:00|2881|2794|2881|2792.5|2881|2794|2878|2791|0
1655484300000|2022-06-17 16:45:00|2879.5|2794|2882.5|2795.5|2884|2797|2879.5|2792.5|0
1655484600000|2022-06-17 16:50:00|2881|2794|2878|2791|2881|2794|2878|2791|0
1655484900000|2022-06-17 16:55:00|2879.5|2792.5|2881|2794|2881|2794|2878|2791|0
1655485200000|2022-06-17 17:00:00|2882.5|2792.5|2884|2797|2884|2797|2882.5|2792.5|0
1655485500000|2022-06-17 17:05:00|2885.5|2798.5|2891.5|2804.5|2891.5|2804.5|2885.5|2798.5|0
1655485800000|2022-06-17 17:10:00|2893|2803|2894.5|2807.5|2896|2809|2893|2803|0
1655486100000|2022-06-17 17:15:00|2896|2806|2893|2806|2896|2807.5|2893|2806|0
1655486400000|2022-06-17 17:20:00|2891.5|2804.5|2891.5|2804.5|2893|2804.5|2890|2803|1
1655486700000|2022-06-17 17:25:00|2890|2803|2888.5|2801|2890|2803|2888.5|2801|0
1655487000000|2022-06-17 17:30:00|2887|2799.5|2888.5|2801|2888.5|2801|2887|2799.5|0
1655487300000|2022-06-17 17:35:00|2890|2802.5|2887|2799.5|2890|2802.5|2887|2799.5|0
1655487600000|2022-06-17 17:40:00|2888.5|2801|2890|2802.5|2890|2802.5|2888.5|2801|0
1655487900000|2022-06-17 17:45:00|2888.5|2801|2885.5|2798|2888.5|2801|2882.5|2795|0
1655488200000|2022-06-17 17:50:00|2887|2799.5|2887|2799.5|2887|2799.5|2885.5|2798|0
1655488500000|2022-06-17 17:55:00|2885.5|2798|2887|2799.5|2890|2802.5|2885.5|2798|0
1655488800000|2022-06-17 18:00:00|2888.5|2801|2888.5|2801|2890|2802.5|2888.5|2801|0
1655489100000|2022-06-17 18:05:00|2890|2802.5|2890|2802.5|2890|2802.5|2888.5|2801|0
1655489400000|2022-06-17 18:10:00|2891.5|2801|2891.5|2804.5|2891.5|2804.5|2891.5|2801|0
1655489700000|2022-06-17 18:15:00|2893|2806|2891.5|2804.5|2893|2806|2891.5|2804.5|0
1655490000000|2022-06-17 18:20:00|2893|2806|2893|2806|2893|2806|2893|2806|0
1655490300000|2022-06-17 18:25:00|2891.5|2804.5|2890|2804.5|2893|2804.5|2890|2804.5|0
1655490600000|2022-06-17 18:30:00|2888.5|2802.5|2888.5|2802.5|2890|2802.5|2887|2799.5|0
1655490900000|2022-06-17 18:35:00|2890|2804.5|2893|2806|2893|2806|2890|2802.5|0
1655491200000|2022-06-17 18:40:00|2894.5|2807.5|2891.5|2804.5|2896|2809|2891.5|2804.5|0
1655491500000|2022-06-17 18:45:00|2890|2802.5|2890|2802.5|2891.5|2804.5|2890|2802.5|0
1655491800000|2022-06-17 18:50:00|2888.5|2801|2888.5|2801|2890|2802.5|2888.5|2801|0
1655492100000|2022-06-17 18:55:00|2890|2802.5|2888.5|2801|2890|2802.5|2887|2799.5|0
1655492400000|2022-06-17 19:00:00|2890|2802.5|2890|2801|2891.5|2804.5|2888.5|2801|0
1655492700000|2022-06-17 19:05:00|2888.5|2802.5|2888.5|2801|2890|2802.5|2888.5|2801|0
1655493000000|2022-06-17 19:10:00|2887|2799.5|2882.5|2793.5|2887|2799.5|2881|2793.5|0
1655493300000|2022-06-17 19:15:00|2881|2795|2884|2796.5|2885.5|2796.5|2881|2795|0
1655493600000|2022-06-17 19:20:00|2885.5|2798|2890|2802.5|2890|2802.5|2885.5|2798|0
1655493900000|2022-06-17 19:25:00|2891.5|2804.5|2890|2802.5|2891.5|2804.5|2890|2802.5|0
1655494200000|2022-06-17 19:30:00|2888.5|2801|2888.5|2801|2890|2801|2887|2798|0
1655494500000|2022-06-17 19:35:00|2887|2799.5|2888.5|2801|2888.5|2801|2887|2799.5|0
1655494800000|2022-06-17 19:40:00|2887|2799.5|2884|2796.5|2887|2799.5|2884|2796.5|0
1655495100000|2022-06-17 19:45:00|2882.5|2795|2882.5|2795|2884|2796.5|2882.5|2795|0
1655495400000|2022-06-17 19:50:00|2881|2793.5|2882.5|2795|2882.5|2795|2879.5|2792|0
1655495700000|2022-06-17 19:55:00|2884|2796.5|3159.5|2773|3159.5|2796.5|2881|2773|0
1655704800000|2022-06-20 06:00:00|2850.5|2812.5|2885.5|2797|2885.5|2815.5|2850.5|2794|0
1655706300000|2022-06-20 06:25:00|2887.5|2667|2887.5|2667|2887.5|2667|2887.5|2667|0
1655706900000|2022-06-20 06:35:00||2667.5||2668||2668||2667.5|0
1655708100000|2022-06-20 06:55:00|2885.5|2771.5|2853|2810|2897.5|2811|2853|2764.5|0
1655708400000|2022-06-20 07:00:00|2852.5|2811|2843|2834|2887|2834.5|2843|2799.5|0
1655708700000|2022-06-20 07:05:00|2843.5|2833.5|2828.5|2824.5|2845.5|2835|2828.5|2824.5|0
1655709000000|2022-06-20 07:10:00|2828|2824|2828|2823.5|2828.5|2824|2823|2819|0
1655709300000|2022-06-20 07:15:00|2827.5|2823|2822|2817.5|2827.5|2824.5|2817.5|2810|15
1655709600000|2022-06-20 07:20:00|2821.5|2817|2837.5|2831.5|2838|2832.5|2821.5|2817|0
1655709900000|2022-06-20 07:25:00|2838|2831|2845|2833.5|2845.5|2836.5|2838|2829.5|0
1655710200000|2022-06-20 07:30:00|2844|2833|2839.5|2833|2854|2833|2839.5|2820|0
1655710500000|2022-06-20 07:35:00|2839|2833.5|2838.5|2833.5|2839|2834.5|2838.5|2831|0
1655710800000|2022-06-20 07:40:00|2838|2833|2836.5|2831|2838|2833|2836.5|2829.5|0
1655711100000|2022-06-20 07:45:00|2836|2831.5|2832.5|2826.5|2836|2832|2832.5|2825.5|0
1655711400000|2022-06-20 07:50:00|2833|2827|2840|2835|2840|2835|2833|2827|0
1655711700000|2022-06-20 07:55:00|2840.5|2835.5|2845|2839.5|2845.5|2841|2840.5|2835.5|0
1655712000000|2022-06-20 08:00:00||2839||2840||2840.5||2838|0
1655712300000|2022-06-20 08:05:00|2845.5|2839.5|2849.5|2843.5|2850|2845|2845.5|2838.5|1
1655712600000|2022-06-20 08:10:00|2850|2844|2850|2844.5|2850.5|2845.5|2850|2842.5|0
1655712900000|2022-06-20 08:15:00||2844||2843||2844||2841.5|0
1655713200000|2022-06-20 08:20:00|2849.5|2843.5|2850|2844|2850.5|2846|2849|2842|1
1655713500000|2022-06-20 08:25:00|2849|2843.5|2850|2845|2850|2845|2849|2842|0
1655713800000|2022-06-20 08:30:00|2849.5|2844.5|2855|2850.5|2855|2850.5|2849|2842|0
1655714100000|2022-06-20 08:35:00|2854.5|2850|2855.5|2851|2856|2851|2854.5|2849|0
1655714400000|2022-06-20 08:40:00|2856|2851.5|2857|2852.5|2857.5|2853|2855.5|2851|0
1655714700000|2022-06-20 08:45:00|2857.5|2853|2860|2855.5|2860.5|2856|2857.5|2853|0
1655715000000|2022-06-20 08:50:00|2859.5|2855|2858|2851.5|2859.5|2855|2858|2851|0
1655715300000|2022-06-20 08:55:00|2857.5|2851|2854|2848.5|2857.5|2851|2854|2847.5|0
1655715600000|2022-06-20 09:00:00|2853|2848|2848|2841|2853|2848|2848|2841|0
1655715900000|2022-06-20 09:05:00|2847.5|2840.5|2845|2838.5|2847.5|2840.5|2845|2838.5|0
1655716200000|2022-06-20 09:10:00|2844.5|2838|2840|2834|2844.5|2838.5|2840|2833|0
1655716500000|2022-06-20 09:15:00|2840.5|2833.5|2843|2837|2843|2838|2840.5|2833.5|0
1655716800000|2022-06-20 09:20:00|2842.5|2837.5|2842|2837|2842.5|2838|2842|2835.5|0
1655717100000|2022-06-20 09:25:00|2842.5|2836.5|2840|2833.5|2843|2838|2840|2833.5|0
1655717400000|2022-06-20 09:30:00|2839.5|2833|2836|2829|2839.5|2834|2836|2829|0
1655717700000|2022-06-20 09:35:00|2835.5|2828.5|2835|2829.5|2835.5|2830|2835|2827.5|0
1655718000000|2022-06-20 09:40:00|2835.5|2830|2835.5|2831|2835.5|2832|2835|2830|1
1655718300000|2022-06-20 09:45:00|2835|2831.5|2837|2832.5|2837.5|2832.5|2835|2831|0
1655718600000|2022-06-20 09:50:00|2837.5|2833|2838|2831|2838|2833|2837.5|2830.5|2
1655718900000|2022-06-20 09:55:00|2837.5|2830.5|2838|2833|2838.5|2834|2837|2830|0
1655719200000|2022-06-20 10:00:00|2838.5|2833.5|2839|2834|2839.5|2835|2838.5|2833|0
1655719500000|2022-06-20 10:05:00|2839.5|2834.5|2841|2836|2841.5|2837|2839.5|2834.5|0
1655719800000|2022-06-20 10:10:00|2841.5|2836.5|2841|2835|2841.5|2837|2841|2834.5|0
1655720100000|2022-06-20 10:15:00|2840.5|2834.5|2839|2833|2840.5|2834.5|2839|2832|0
1655720400000|2022-06-20 10:20:00|2838.5|2832.5|2838|2832|2838.5|2833|2838|2831|0
1655720700000|2022-06-20 10:25:00|2838.5|2831.5|2840.5|2835|2840.5|2835|2838|2831.5|0
1655721000000|2022-06-20 10:30:00|2841|2835.5|2842|2836|2842|2836|2841|2835.5|0
1655721300000|2022-06-20 10:35:00|2842.5|2836.5|2843|2838|2843.5|2838|2842|2836.5|0
1655721600000|2022-06-20 10:40:00|2842.5|2837.5|2842|2835.5|2842.5|2837.5|2842|2835.5|0
1655721900000|2022-06-20 10:45:00|2841.5|2836|2841|2835|2841.5|2836|2841|2834.5|0
1655722200000|2022-06-20 10:50:00||2835.5||2836||2836||2835.5|0
1655722500000|2022-06-20 10:55:00|2840.5|2835.5|2839|2832.5|2840.5|2835.5|2839|2832.5|0
1655722800000|2022-06-20 11:00:00|2854.5|2830|2837|2830.5|2854.5|2833.5|2837|2830|0
1655723100000|2022-06-20 11:05:00|2836.5|2830|2837|2832|2837|2832|2834.5|2830|0
1655723400000|2022-06-20 11:10:00|2837.5|2831.5|2837.5|2833.5|2837.5|2833.5|2837|2831.5|0
1655723700000|2022-06-20 11:15:00|2837|2832.5|2839.5|2835|2839.5|2836.5|2837|2832.5|1
1655724000000|2022-06-20 11:20:00|2839|2834.5|2836.1|2830.6|2839|2834.5|2836.1|2830.6|0
1655724300000|2022-06-20 11:25:00|2836.6|2831.1|2839.6|2834.6|2840.1|2834.6|2836.6|2831.1|0
1655724600000|2022-06-20 11:30:00|2840.1|2835.1|2840.1|2835.6|2841.1|2836.6|2839.6|2835.1|0
1655724900000|2022-06-20 11:35:00|2840.6|2836.1|2840.6|2836.1|2842.1|2836.6|2840.6|2836.1|0
1655725200000|2022-06-20 11:40:00|2840.1|2835.6|2841.6|2836.6|2841.6|2836.6|2839.6|2835.1|0
1655725500000|2022-06-20 11:45:00|2842.1|2837.1|2843.1|2838.6|2843.1|2838.6|2842.1|2837.1|0
1655725800000|2022-06-20 11:50:00|2843.6|2839.1|2844.6|2839.6|2844.6|2839.6|2843.1|2839.1|0
1655726100000|2022-06-20 11:55:00|2845.1|2840.1|2844.1|2839.6|2845.1|2840.6|2844.1|2839.6|0
1655726400000|2022-06-20 12:00:00|2843.6|2839.1|2842.6|2835.6|2843.6|2839.1|2842.6|2835.6|0
1655726700000|2022-06-20 12:05:00||2836.1||2837.6||2837.6||2836.1|0
1655727000000|2022-06-20 12:10:00|2843.1|2838.1|2844.6|2839.6|2845.1|2840.6|2842.6|2838.1|0
1655727300000|2022-06-20 12:15:00|2844.1|2839.1|2841.6|2837.1|2844.1|2839.6|2841.6|2837.1|0
1655727600000|2022-06-20 12:20:00|2842.1|2836.6|2843.6|2839.6|2843.6|2839.6|2842.1|2836.6|0
1655727900000|2022-06-20 12:25:00|2843.1|2839.1|2843.1|2837.1|2843.1|2839.1|2843.1|2837.1|0
1655728200000|2022-06-20 12:30:00||2836.6||2836.6||2837.6||2836.1|0
1655728500000|2022-06-20 12:35:00|2842.6|2836.1|2840.1|2835.6|2842.6|2836.6|2840.1|2835.6|0
1655728800000|2022-06-20 12:40:00|2840.6|2836.1|2842.1|2837.6|2842.1|2837.6|2840.6|2836.1|0
1655729100000|2022-06-20 12:45:00|2841.6|2837.1|2841.6|2837.6|2841.6|2837.6|2841.1|2836.6|0
1655729400000|2022-06-20 12:50:00|2841.1|2837.1|2837.1|2832.6|2841.1|2837.1|2837.1|2832.6|0
1655729700000|2022-06-20 12:55:00|2837.6|2833.1|2838.6|2833.6|2838.6|2834.1|2837.6|2833.1|0
1655730000000|2022-06-20 13:00:00|2838.1|2834.1|2840.6|2836.1|2842.6|2837.6|2838.1|2833.6|3
1655730300000|2022-06-20 13:05:00|2839.6|2835.6|2841.6|2837.1|2841.6|2837.6|2839.6|2835.6|0
1655730600000|2022-06-20 13:10:00|2841.1|2836.6|2841.1|2834.6|2841.1|2836.6|2841.1|2834.6|0
1655730900000|2022-06-20 13:15:00|2841.6|2835.1|2842.1|2838.1|2842.1|2838.1|2841.6|2835.1|0
1655731200000|2022-06-20 13:20:00|2841.6|2837.6|2841.1|2836.6|2841.6|2837.6|2841.1|2836.6|0
1655731500000|2022-06-20 13:25:00|2840.6|2837.1|2842.1|2838.1|2842.1|2838.1|2840.6|2836.1|0
1655731800000|2022-06-20 13:30:00|2842.6|2837.6|2842.6|2836.6|2843.6|2839.6|2842.1|2836.1|0
1655732100000|2022-06-20 13:35:00||2837.1||2837.6||2838.1||2835.6|0
1655732400000|2022-06-20 13:40:00|2842.1|2837.1|2839.1|2834.1|2842.1|2837.1|2839.1|2833.1|0
1655732700000|2022-06-20 13:45:00||2834.6||2833.1||2834.6||2832.1|0
1655733000000|2022-06-20 13:50:00||2832.6||2833.1||2834.1||2832.1|0
1655733300000|2022-06-20 13:55:00|2838.6|2832.6|2835.6|2829.1|2838.6|2833.6|2835.6|2829.1|0
1655733600000|2022-06-20 14:00:00|2835.1|2828.6|2832.6|2828.6|2835.1|2829.1|2832.1|2826.6|0
1655733900000|2022-06-20 14:05:00|2833.1|2829.1|2833.1|2828.6|2834.6|2830.6|2832.6|2828.1|0
1655734200000|2022-06-20 14:10:00|2832.6|2828.1|2832.6|2827.1|2832.6|2828.1|2832.6|2826.1|0
1655734500000|2022-06-20 14:15:00|2832.1|2827.6|2834.1|2827.6|2834.1|2828.1|2831.6|2827.1|0
1655734800000|2022-06-20 14:20:00|2834.6|2829.6|2837.1|2832.6|2837.1|2833.1|2834.1|2829.6|0
1655735100000|2022-06-20 14:25:00|2837.6|2833.1|2838.6|2834.6|2839.1|2835.1|2837.6|2832.6|0
1655735400000|2022-06-20 14:30:00|2839.1|2835.1|2840.6|2836.1|2840.6|2836.6|2838.1|2834.1|0
1655735700000|2022-06-20 14:35:00|2840.1|2835.6|2840.1|2833.1|2840.1|2835.6|2840.1|2833.1|0
1655736000000|2022-06-20 14:40:00|2839.6|2832.6|2838.1|2832.6|2839.6|2833.1|2836.6|2832.1|0
1655736300000|2022-06-20 14:45:00|2837.6|2832.1|2836.1|2831.1|2838.1|2832.6|2835.1|2830.6|0
1655736600000|2022-06-20 14:50:00|2835.6|2831.6|2835.1|2831.1|2835.6|2831.6|2835.1|2830.6|0
1655736900000|2022-06-20 14:55:00|2834.6|2830.6|2835.6|2831.1|2835.6|2831.1|2834.6|2830.1|0
1655737200000|2022-06-20 15:00:00|2835.1|2830.6|2835.1|2830.1|2835.1|2831.1|2834.6|2828.6|0
1655737500000|2022-06-20 15:05:00|2834.6|2829.6|2833.6|2827.1|2834.6|2829.6|2833.6|2826.6|0
1655737800000|2022-06-20 15:10:00||2827.6||2827.1||2828.6||2827.1|1
1655738100000|2022-06-20 15:15:00|2832.1|2826.6|2832.6|2828.6|2832.6|2828.6|2832.1|2826.6|0
1655738400000|2022-06-20 15:20:00|2833.1|2828.1|2833.1|2826.1|2833.6|2828.1|2832.6|2826.1|0
1655738700000|2022-06-20 15:25:00|2836.1|2826.6|2836.1|2822.1|2836.1|2826.6|2836.1|2822.1|0
1655739000000|2022-06-20 15:30:00|2844.1|2822.6|2841.6|2826.1|2847.6|2827.1|2835.1|2821.6|0
1655739300000|2022-06-20 15:35:00|2849.6||2839.6||2851.1||2839.6||0
1655739600000|2022-06-20 15:40:00|2851.1|2823.6|2840.6|2823.6|2851.1|2823.6|2839.6|2812.6|0
1655739900000|2022-06-20 15:45:00|2851.1||2843.6||2854.1||2841.1||0
1655740200000|2022-06-20 15:50:00|2854.1||2845.6||2856.1||2844.1||0
1655740500000|2022-06-20 15:55:00|2856.1||2845.1||2856.1||2845.1||0
1655740800000|2022-06-20 16:00:00|2856.1|2791.6|2880.6|2791.6|2880.6|2791.6|2845.1|2791.6|0
1655741100000|2022-06-20 16:05:00|2879.6|2792.1|2879.6|2792.1|2879.6|2792.1|2879.6|2792.1|0
1655741400000|2022-06-20 16:10:00|2878.1|2790.6|2878.1|2790.6|2878.1|2790.6|2878.1|2790.6|0
1655742000000|2022-06-20 16:20:00|2876.1||2876.1||2876.1||2876.1||0
1655742300000|2022-06-20 16:25:00||2788.6||2788.6||2788.6||2788.6|0
1655742900000|2022-06-20 16:35:00|2874.6|2787.1|2874.6|2787.1|2874.6|2787.1|2874.6|2787.1|0
1655743500000|2022-06-20 16:45:00|2876.1|2788.6|2876.1|2788.6|2876.1|2788.6|2876.1|2788.6|0
1655744400000|2022-06-20 17:00:00|2874.6||2874.6||2874.6||2874.6||0
1655745000000|2022-06-20 17:10:00||2787.1||2787.1||2787.1||2787.1|0
1655746500000|2022-06-20 17:35:00|2876.1|2788.6|2876.1|2788.6|2876.1|2788.6|2876.1|2788.6|0
1655747100000|2022-06-20 17:45:00|2878.1|2790.6|2878.1|2790.6|2878.1|2790.6|2878.1|2790.6|0
1655748300000|2022-06-20 18:05:00|2876.1|2788.6|2878.1|2789.1|2878.1|2790.6|2876.1|2788.6|0
1655748600000|2022-06-20 18:10:00||2790.6||2790.6||2790.6||2790.6|0
1655749200000|2022-06-20 18:20:00|2876.1|2789.1|2876.1|2789.1|2876.1|2789.1|2876.1|2789.1|0
1655754000000|2022-06-20 19:40:00|2878.1|2790.6|2878.1|2790.6|2878.1|2790.6|2878.1|2790.6|0
1655754900000|2022-06-20 19:55:00|2876.1|2789.1|2876.1|2789.1|2876.1|2789.1|2876.1|2789.1|0
1655791200000|2022-06-21 06:00:00|2871.6|2826.6|2893.6|2808.6|2896.6|2831.1|2870.1|2807.6|0
1655793300000|2022-06-21 06:35:00|2893.1||2893.1||2893.1||2893.1||0
1655793600000|2022-06-21 06:40:00|2892.6|2809.1|2892.6|2809.1|2892.6|2809.1|2892.6|2809.1|0
1655794200000|2022-06-21 06:50:00||2809.6||2809.6||2809.6||2809.6|0
1655794500000|2022-06-21 06:55:00|2891.6|2810.1|2852.6|2838.1|2891.6|2843.6|2852.6|2810.1|0
1655794800000|2022-06-21 07:00:00|2862.1|2836.1|2850.6|2845.6|2886.6|2845.6|2847.6|2810.1|0
1655795100000|2022-06-21 07:05:00|2850.1|2845.1|2848.1|2840.6|2850.6|2846.1|2848.1|2840.1|0
1655795400000|2022-06-21 07:10:00|2847.6|2840.1|2848.6|2844.6|2849.6|2844.6|2842.6|2834.1|3
1655795700000|2022-06-21 07:15:00|2849.6|2845.1|2847.1|2842.6|2852.1|2847.6|2847.1|2842.1|3
1655796000000|2022-06-21 07:20:00|2846.6|2842.1|2850.6|2845.6|2851.6|2846.6|2844.6|2840.1|0
1655796300000|2022-06-21 07:25:00|2850.1|2845.1|2853.1|2848.6|2853.6|2848.6|2847.1|2842.1|0
1655796600000|2022-06-21 07:30:00|2852.6|2848.1|2858.1|2852.1|2859.1|2855.1|2852.6|2848.1|0
1655796900000|2022-06-21 07:35:00|2858.6|2851.6|2862.1|2858.1|2863.1|2858.6|2858.6|2850.6|0
1655797200000|2022-06-21 07:40:00|2861.6|2857.6|2862.1|2858.1|2862.1|2858.1|2860.1|2855.6|0
1655797500000|2022-06-21 07:45:00|2862.6|2857.6|2860.6|2856.1|2862.6|2858.6|2860.1|2854.1|0
1655797800000|2022-06-21 07:50:00|2860.1|2855.6|2860.1|2855.6|2861.6|2857.6|2860.1|2854.6|3
1655798100000|2022-06-21 07:55:00||2855.1||2854.6||2855.1||2853.6|0
1655798400000|2022-06-21 08:00:00|2859.6|2854.1|2863.6|2859.6|2863.6|2859.6|2857.6|2853.1|0
1655798700000|2022-06-21 08:05:00|2864.1|2860.1|2872.6|2868.1|2872.6|2868.6|2864.1|2860.1|0
1655799000000|2022-06-21 08:10:00|2872.1|2867.6|2867.1|2860.1|2872.1|2867.6|2867.1|2860.1|0
1655799300000|2022-06-21 08:15:00|2866.6|2859.6|2864.1|2859.6|2866.6|2859.6|2863.1|2856.6|0
1655799600000|2022-06-21 08:20:00|2863.6|2859.1|2868.1|2864.1|2868.1|2864.1|2863.6|2859.1|5
1655799900000|2022-06-21 08:25:00|2868.6|2864.6|2864.6|2858.6|2869.1|2864.6|2861.6|2857.1|0
1655800200000|2022-06-21 08:30:00|2864.1|2859.1|2865.1|2860.6|2865.1|2860.6|2863.6|2859.1|0
1655800500000|2022-06-21 08:35:00|2865.6|2861.1|2866.1|2861.6|2866.6|2862.6|2865.6|2860.6|0
1655800800000|2022-06-21 08:40:00|2865.6|2861.1|2869.1|2864.1|2869.1|2864.6|2865.6|2859.6|0
1655801100000|2022-06-21 08:45:00|2868.6|2864.6|2868.1|2863.6|2869.1|2865.1|2868.1|2863.1|0
1655801400000|2022-06-21 08:50:00|2868.6|2864.1|2868.1|2863.1|2872.6|2864.6|2868.1|2851.1|0
1655801700000|2022-06-21 08:55:00|2868.6|2863.6|2869.6|2865.6|2871.1|2866.6|2868.6|2863.1|0
1655802000000|2022-06-21 09:00:00|2870.1|2866.1|2871.6|2866.6|2873.1|2868.6|2870.1|2865.6|0
1655802300000|2022-06-21 09:05:00||2866.1||2866.1||2867.1||2866.1|0
1655802600000|2022-06-21 09:10:00|2870.1|2866.6|2868.6|2864.1|2870.1|2866.6|2868.6|2861.6|0
1655802900000|2022-06-21 09:15:00|2869.1|2864.6|2867.6|2863.6|2869.1|2865.1|2867.6|2863.6|0
1655803200000|2022-06-21 09:20:00|2867.1|2863.1|2866.1|2860.1|2867.1|2863.6|2866.1|2860.1|0
1655803500000|2022-06-21 09:25:00|2863.6|2860.6|2864.1|2859.6|2864.1|2860.6|2862.6|2858.1|0
1655803800000|2022-06-21 09:30:00|2863.6|2859.1|2863.1|2858.6|2863.6|2859.6|2863.1|2858.1|0
1655804100000|2022-06-21 09:35:00|2863.6|2858.1|2864.6|2860.6|2865.1|2860.6|2863.6|2858.1|0
1655804400000|2022-06-21 09:40:00|2865.1|2861.1|2865.6|2861.6|2867.6|2863.6|2865.1|2861.1|0
1655804700000|2022-06-21 09:45:00|2866.1|2862.1|2868.1|2863.1|2868.6|2864.1|2865.6|2861.1|0
1655805000000|2022-06-21 09:50:00|2867.1|2862.6|2864.6|2860.6|2867.1|2863.1|2864.1|2859.6|0
1655805300000|2022-06-21 09:55:00|2865.1|2860.1|2865.1|2860.6|2865.1|2861.1|2864.6|2859.6|0
1655805600000|2022-06-21 10:00:00|2865.6|2861.1|2862.6|2856.1|2865.6|2861.1|2862.6|2856.1|0
1655805900000|2022-06-21 10:05:00|2863.1|2856.6|2866.1|2861.6|2866.1|2862.1|2863.1|2856.6|0
1655806200000|2022-06-21 10:10:00|2865.1|2861.1|2864.1|2859.6|2865.1|2861.1|2863.6|2858.6|0
1655806500000|2022-06-21 10:15:00|2864.6|2860.1|2869.1|2864.6|2869.1|2864.6|2864.6|2860.1|0
1655806800000|2022-06-21 10:20:00|2869.6|2865.6|2869.1|2863.6|2869.6|2865.6|2869.1|2863.6|0
1655807100000|2022-06-21 10:25:00|2868.1|2863.1|2866.6|2860.1|2868.1|2863.1|2866.6|2860.1|0
1655807400000|2022-06-21 10:30:00|2867.1|2860.6|2868.1|2863.6|2868.1|2863.6|2867.1|2860.6|0
1655807700000|2022-06-21 10:35:00|2868.6|2864.1|2867.1|2861.6|2868.6|2864.6|2866.6|2860.6|0
1655808000000|2022-06-21 10:40:00|2866.6|2861.1|2866.6|2862.6|2866.6|2863.1|2866.6|2861.1|0
1655808300000|2022-06-21 10:45:00|2866.1|2862.1|2867.6|2863.6|2867.6|2863.6|2865.6|2861.1|0
1655808600000|2022-06-21 10:50:00|2867.1|2863.1|2867.1|2862.6|2867.6|2863.6|2867.1|2862.6|0
1655808900000|2022-06-21 10:55:00|2866.6|2862.1|2866.6|2861.6|2866.6|2862.1|2866.6|2860.1|0
1655809200000|2022-06-21 11:00:00|2868.6|2858.1|2864.6|2860.1|2869.6|2862.1|2864.6|2853.1|0
1655809500000|2022-06-21 11:05:00|2865.1|2860.6|2864.6|2858.6|2865.1|2861.1|2864.6|2858.6|0
1655809800000|2022-06-21 11:10:00|2864.1|2858.1|2862.6|2858.1|2864.1|2858.6|2861.6|2857.1|0
1655810100000|2022-06-21 11:15:00|2862.1|2857.6|2860.1|2856.1|2862.1|2857.6|2860.1|2855.6|0
1655810400000|2022-06-21 11:20:00|2860.6|2856.6|2861.1|2855.6|2861.6|2857.1|2860.1|2855.1|0
1655810700000|2022-06-21 11:25:00|2860.6||2861.1||2862.1||2860.6||0
1655811000000|2022-06-21 11:30:00|2860.6|2856.1|2860.6|2856.1|2860.6|2856.1|2860.6|2856.1|0
1655811300000|2022-06-21 11:35:00|2860.1|2855.6|2859.6|2854.6|2860.1|2855.6|2859.6|2854.6|0
1655811600000|2022-06-21 11:40:00||2855.1||2855.1||2855.1||2854.6|0
1655811900000|2022-06-21 11:45:00|2859.1|2854.6|2858.6|2854.1|2860.1|2855.6|2858.6|2853.6|0
1655812200000|2022-06-21 11:50:00|2858.1|2854.6|2852.1|2845.6|2858.1|2854.6|2852.1|2844.6|0
1655812500000|2022-06-21 11:55:00|2852.6|2845.1|2855.6|2845.6|2855.6|2847.6|2852.6|2844.1|0
1655812800000|2022-06-21 12:00:00|2855.1|2844.6|2852.1|2847.6|2855.6|2848.1|2851.1|2844.1|0
1655813100000|2022-06-21 12:05:00|2851.6|2848.1|2846.6|2842.6|2851.6|2848.1|2846.6|2842.1|0
1655813400000|2022-06-21 12:10:00|2847.1|2843.1|2849.1|2845.6|2849.1|2845.6|2847.1|2843.1|0
1655813700000|2022-06-21 12:15:00|2849.6|2845.1|2851.1|2846.6|2852.6|2848.1|2849.6|2845.1|0
1655814000000|2022-06-21 12:20:00|2851.6|2847.1|2853.6|2847.6|2854.1|2849.6|2851.6|2847.1|0
1655814300000|2022-06-21 12:25:00|2853.1|2848.1|2852.1|2847.1|2853.1|2849.6|2852.1|2847.1|0
1655814600000|2022-06-21 12:30:00|2851.6|2846.6|2850.6|2846.6|2851.6|2847.6|2850.6|2846.6|0
1655814900000|2022-06-21 12:35:00|2851.6|2847.1|2850.6|2846.1|2851.6|2847.6|2850.6|2846.1|0
1655815200000|2022-06-21 12:40:00|2850.1|2846.6|2851.6|2847.1|2852.1|2847.6|2850.1|2845.6|0
1655815500000|2022-06-21 12:45:00|2852.1|2847.6|2852.6|2848.1|2852.6|2848.6|2852.1|2847.6|0
1655815800000|2022-06-21 12:50:00|2852.1|2848.6|2852.1|2847.6|2852.1|2848.6|2852.1|2846.6|0
1655816100000|2022-06-21 12:55:00|2851.6|2847.1|2851.6|2845.1|2851.6|2847.1|2851.6|2844.6|0
1655816400000|2022-06-21 13:00:00|2852.1|2844.6|2854.6|2850.6|2854.6|2850.6|2852.1|2844.6|0
1655816700000|2022-06-21 13:05:00|2855.1|2851.1|2854.6|2849.1|2855.1|2851.1|2854.6|2848.6|0
1655817000000|2022-06-21 13:10:00||2848.6||2849.1||2849.6||2848.1|0
1655817300000|2022-06-21 13:15:00|2854.1|2849.6|2854.1|2849.1|2854.1|2850.1|2854.1|2848.1|0
1655817600000|2022-06-21 13:20:00|2852.6|2848.6|2851.6|2847.1|2852.6|2849.1|2851.6|2847.1|0
1655817900000|2022-06-21 13:25:00|2851.1|2846.6|2851.1|2845.6|2851.1|2846.6|2851.1|2843.6|0
1655818200000|2022-06-21 13:30:00|2851.6|2846.6|2847.1|2841.1|2852.6|2847.6|2847.1|2840.1|0
1655818500000|2022-06-21 13:35:00|2847.6|2841.6|2852.6|2847.6|2852.6|2848.1|2847.6|2841.1|0
1655818800000|2022-06-21 13:40:00|2852.1|2848.1|2858.1|2850.6|2859.6|2855.1|2852.1|2847.6|1
1655819100000|2022-06-21 13:45:00|2857.6|2850.1|2851.6|2847.6|2857.6|2850.1|2851.6|2845.1|0
1655819400000|2022-06-21 13:50:00|2852.1|2847.1|2851.1|2846.1|2852.6|2848.6|2851.1|2844.6|0
1655819700000|2022-06-21 13:55:00|2851.6|2845.6|2861.6|2851.6|2861.6|2854.6|2851.6|2845.1|1
1655820000000|2022-06-21 14:00:00|2861.1|2851.1|2856.1|2851.6|2861.6|2853.1|2856.1|2850.1|0
1655820300000|2022-06-21 14:05:00|2856.6|2851.1|2855.1|2847.6|2856.6|2852.6|2855.1|2847.6|0
1655820600000|2022-06-21 14:10:00|2854.6|2847.1|2857.6|2849.6|2857.6|2850.1|2851.6|2846.1|0
1655820900000|2022-06-21 14:15:00|2858.6|2851.1|2859.6|2854.6|2861.1|2857.1|2856.1|2851.1|0
1655821200000|2022-06-21 14:20:00|2860.6|2855.1|2860.6|2856.6|2861.1|2857.1|2860.1|2852.6|0
1655821500000|2022-06-21 14:25:00|2861.1|2856.1|2855.1|2850.6|2861.1|2856.1|2854.6|2850.1|0
1655821800000|2022-06-21 14:30:00|2855.6|2851.1|2856.6|2853.1|2858.1|2853.1|2855.1|2850.6|0
1655822100000|2022-06-21 14:35:00|2857.1|2853.6|2857.1|2852.6|2857.1|2853.6|2856.1|2849.1|0
1655822400000|2022-06-21 14:40:00|2856.6|2853.1|2857.1|2851.6|2858.1|2853.6|2855.6|2851.1|0
1655822700000|2022-06-21 14:45:00|2857.6|2852.1|2856.6|2852.1|2858.1|2853.6|2856.6|2851.1|0
1655823000000|2022-06-21 14:50:00|2857.1|2852.6|2859.1|2855.1|2859.1|2855.1|2857.1|2852.6|0
1655823300000|2022-06-21 14:55:00|2859.6|2855.6|2859.6|2854.6|2859.6|2855.6|2858.6|2853.6|0
1655823600000|2022-06-21 15:00:00|2859.1|2854.1|2859.6|2855.1|2859.6|2855.6|2859.1|2852.6|0
1655823900000|2022-06-21 15:05:00|2859.1|2854.6|2858.1|2852.1|2859.1|2854.6|2858.1|2852.1|0
1655824200000|2022-06-21 15:10:00|2856.1|2851.6|2853.6|2849.1|2856.1|2852.1|2853.6|2848.6|0
1655824500000|2022-06-21 15:15:00|2854.1|2848.6|2852.6|2848.1|2854.1|2850.1|2852.6|2848.1|0
1655824800000|2022-06-21 15:20:00|2853.1|2848.6|2849.6|2844.6|2854.1|2849.1|2849.6|2844.6|0
1655825100000|2022-06-21 15:25:00|2849.1|2844.1|2852.6|2842.1|2852.6|2844.6|2848.6|2842.1|0
1655825400000|2022-06-21 15:30:00|2853.6|2841.1|2856.1|2842.6|2864.1|2843.1|2852.6|2828.6|0
1655825700000|2022-06-21 15:35:00|2857.6|2843.1|2854.6|2840.6|2866.6|2844.6|2853.6|2837.1|0
1655826000000|2022-06-21 15:40:00|2863.1|2837.1|2850.6|2832.1|2863.1|2837.1|2849.6|2831.1|0
1655826300000|2022-06-21 15:45:00|2859.1|2831.1|2850.6|2833.1|2859.1|2833.1|2847.1|2831.1|0
1655826600000|2022-06-21 15:50:00|2859.1|2832.1|2847.6|2831.1|2859.1|2832.1|2847.6|2831.1|0
1655826900000|2022-06-21 15:55:00|2859.1|2831.6|2848.1|2831.1|2859.1|2832.1|2847.1|2831.1|0
1655827200000|2022-06-21 16:00:00|2859.1|2831.6|2850.1|2832.1|2859.1|2832.1|2848.1|2831.6|0
1655827500000|2022-06-21 16:05:00|2859.1|2832.6|2850.1|2833.1|2859.1|2834.1|2849.1|2832.6|0
1655827800000|2022-06-21 16:10:00|2859.1|2833.6|2852.6|2834.1|2861.6|2834.1|2850.1|2833.1|0
1655828100000|2022-06-21 16:15:00|2861.6||2853.6||2861.6||2851.6||0
1655828400000|2022-06-21 16:20:00|2861.6||2852.6||2861.6||2852.1||0
1655828700000|2022-06-21 16:25:00|2861.6||2854.1||2863.6||2851.6||0
1655829000000|2022-06-21 16:30:00|2863.6||2854.1||2863.6||2851.6||0
1655829300000|2022-06-21 16:35:00|2863.6||2852.6||2863.6||2852.1||0
1655829600000|2022-06-21 16:40:00|2863.6||2854.1||2863.6||2851.6||0
1655829900000|2022-06-21 16:45:00|2863.6|2800.1|2888.6|2801.6|2890.1|2801.6|2854.1|2800.1|0
1655830800000|2022-06-21 17:00:00|2890.1|2803.1|2890.1|2803.1|2890.1|2803.1|2890.1|2803.1|0
1655831100000|2022-06-21 17:05:00|2888.6|2801.6|2888.6|2801.6|2888.6|2801.6|2888.6|2801.6|0
1655831400000|2022-06-21 17:10:00|2890.1|2803.1|2891.6|2804.6|2891.6|2804.6|2890.1|2803.1|0
1655831700000|2022-06-21 17:15:00|2890.1|2803.1|2888.6|2801.6|2890.1|2803.1|2888.6|2801.6|0
1655832300000|2022-06-21 17:25:00|2887.1|2800.1|2887.1|2800.1|2887.1|2800.1|2887.1|2800.1|0
1655832600000|2022-06-21 17:30:00|2888.6|2801.6|2888.6|2801.6|2888.6|2801.6|2888.6|2801.6|0
1655832900000|2022-06-21 17:35:00|2887.1|2800.1|2885.6|2798.6|2887.1|2800.1|2885.6|2798.6|0
1655833200000|2022-06-21 17:40:00|2884.1|2797.1|2884.1|2797.1|2884.1|2797.1|2884.1|2797.1|0
1655834100000|2022-06-21 17:55:00|2882.6|2795.6|2882.6|2795.6|2882.6|2795.6|2882.6|2795.6|0
1655834400000|2022-06-21 18:00:00|2881.1|2794.1|2881.1|2794.1|2881.1|2794.1|2881.1|2794.1|0
1655834700000|2022-06-21 18:05:00|2882.6|2795.6|2882.6|2795.6|2882.6|2795.6|2881.1|2795.6|0
1655835000000|2022-06-21 18:10:00|2884.1|2797.1|2882.6|2795.6|2884.1|2797.1|2882.6|2795.6|0
1655835300000|2022-06-21 18:15:00|2884.1|2797.1|2884.1|2795.6|2884.1|2797.1|2882.6|2795.6|0
1655835600000|2022-06-21 18:20:00||2797.1||2797.1||2797.1||2797.1|0
1655836200000|2022-06-21 18:30:00|2885.6|2798.6|2885.6|2798.6|2885.6|2798.6|2884.1|2798.6|0
1655836500000|2022-06-21 18:35:00|2884.1|2797.1|2882.6|2795.6|2884.1|2797.1|2882.6|2795.6|0
1655836800000|2022-06-21 18:40:00|2884.1|2797.1|2884.1|2797.1|2884.1|2797.1|2884.1|2797.1|0
1655837100000|2022-06-21 18:45:00|2882.6|2795.6|2884.1|2797.1|2884.1|2797.1|2882.6|2795.6|0
1655837400000|2022-06-21 18:50:00|2885.6|2798.6|2887.1|2800.1|2887.1|2800.1|2885.6|2798.6|0
1655838000000|2022-06-21 19:00:00|2888.6|2801.6|2890.1|2803.1|2890.1|2803.1|2888.6|2801.6|0
1655838300000|2022-06-21 19:05:00||2801.6||2803.1||2803.1||2801.6|0
1655838900000|2022-06-21 19:15:00|2888.6|2801.6|2887.1|2800.1|2888.6|2801.6|2887.1|2800.1|0
1655839200000|2022-06-21 19:20:00|2888.6|2801.6|2887.1|2800.1|2888.6|2801.6|2887.1|2800.1|0
1655839500000|2022-06-21 19:25:00|2885.6|2798.6|2887.1|2800.1|2887.1|2800.1|2885.6|2798.6|0
1655840100000|2022-06-21 19:35:00|2885.6|2798.6|2887.1|2800.1|2887.1|2800.1|2885.6|2798.6|0
1655840400000|2022-06-21 19:40:00|2885.6|2798.6|2887.1|2800.1|2887.1|2800.1|2885.6|2798.6|0
1655841000000|2022-06-21 19:50:00|2888.6|2801.6|2887.6|2800.1|2890.6|2801.6|2887.1|2800.1|0
1655841300000|2022-06-21 19:55:00|2886.1|2798.6|3157.6|2798.6|3157.6|2798.6|2886.1|2798.6|0
1655877600000|2022-06-22 06:00:00|2827.6|2782.6|3157.6|2761.6|3157.6|2783.1|2826.1|2757.1|0
1655878500000|2022-06-22 06:15:00|3157.1|2783.1|3157.1|2783.1|3157.1|2783.1|3157.1|2783.1|0
1655879100000|2022-06-22 06:25:00|3107.1||2882.1||3107.1||2882.1||0
1655879400000|2022-06-22 06:30:00|2881.6|2783.6|2871.6|2783.6|2881.6|2783.6|2871.6|2783.6|0
1655880000000|2022-06-22 06:40:00|2871.1|2784.1|2823.1|2793.1|2871.1|2794.1|2820.6|2784.1|0
1655880300000|2022-06-22 06:45:00|2867.1||2825.6||2870.1||2822.1||0
1655880600000|2022-06-22 06:50:00|2869.6|2784.1|2864.1|2790.6|2871.1|2792.6|2856.1|2784.1|0
1655880900000|2022-06-22 06:55:00|2863.6|2787.6|2851.1|2789.1|2868.6|2790.6|2851.1|2787.6|0
1655881200000|2022-06-22 07:00:00|2832.1|2802.6|2813.6|2807.1|2856.1|2812.1|2812.6|2787.6|0
1655881500000|2022-06-22 07:05:00|2812.6|2806.6|2812.6|2807.6|2813.1|2807.6|2804.6|2798.1|0
1655881800000|2022-06-22 07:10:00|2813.1|2807.1|2808.6|2802.6|2813.6|2808.6|2804.6|2798.1|0
1655882100000|2022-06-22 07:15:00|2809.1|2803.1|2807.6|2800.6|2810.6|2805.6|2807.6|2800.6|0
1655882400000|2022-06-22 07:20:00|2806.6|2800.1|2801.1|2796.6|2806.6|2800.1|2795.6|2791.1|0
1655882700000|2022-06-22 07:25:00|2801.6|2797.1|2802.6|2799.1|2807.6|2803.6|2801.6|2797.1|0
1655883000000|2022-06-22 07:30:00|2803.1|2798.6|2805.6|2801.6|2807.1|2802.6|2801.6|2795.6|0
1655883300000|2022-06-22 07:35:00|2806.1|2802.1|2803.6|2799.1|2808.1|2804.6|2803.6|2798.1|0
1655883600000|2022-06-22 07:40:00|2804.1|2799.6|2805.6|2799.1|2806.1|2801.6|2800.6|2796.1|0
1655883900000|2022-06-22 07:45:00|2804.1|2799.6|2800.6|2797.1|2804.1|2800.1|2799.6|2794.6|0
1655884200000|2022-06-22 07:50:00|2801.1|2797.6|2799.6|2793.6|2803.6|2798.6|2799.6|2793.1|0
1655884500000|2022-06-22 07:55:00|2799.1|2793.1|2801.1|2793.6|2802.6|2796.6|2796.1|2791.6|0
1655884800000|2022-06-22 08:00:00|2800.1|2793.1|2792.1|2787.1|2800.6|2793.1|2790.1|2782.1|3
1655885100000|2022-06-22 08:05:00|2792.6|2787.6|2790.1|2785.6|2793.1|2788.1|2787.1|2782.1|0
1655885400000|2022-06-22 08:10:00|2790.6|2787.6|2793.1|2786.6|2793.6|2789.6|2790.6|2786.6|0
1655885700000|2022-06-22 08:15:00|2791.1|2786.1|2785.1|2780.1|2791.1|2786.1|2785.1|2780.1|0
1655886000000|2022-06-22 08:20:00|2786.1|2779.6|2787.6|2777.6|2787.6|2783.1|2785.6|2776.1|4
1655886300000|2022-06-22 08:25:00|2786.1|2778.1|2784.6|2779.1|2789.6|2784.6|2784.1|2776.1|1
1655886600000|2022-06-22 08:30:00|2784.1|2778.6|2788.1|2783.1|2788.6|2784.1|2783.1|2778.6|0
1655886900000|2022-06-22 08:35:00|2788.6|2783.6|2788.1|2783.6|2791.6|2787.6|2788.1|2782.6|0
1655887200000|2022-06-22 08:40:00|2788.6|2783.1|2786.1|2781.6|2790.1|2784.6|2785.6|2781.1|0
1655887500000|2022-06-22 08:45:00|2786.6|2782.1|2786.1|2779.6|2786.6|2782.6|2786.1|2778.6|0
1655887800000|2022-06-22 08:50:00|2786.6|2780.1|2787.1|2782.6|2788.6|2784.6|2786.6|2779.6|0
1655888100000|2022-06-22 08:55:00|2786.6|2782.1|2786.6|2782.6|2787.1|2782.6|2784.6|2779.6|0
1655888400000|2022-06-22 09:00:00|2787.1|2782.1|2790.6|2783.6|2790.6|2784.1|2787.1|2782.1|0
1655888700000|2022-06-22 09:05:00|2790.1|2784.1|2786.1|2781.6|2790.1|2784.6|2786.1|2781.6|0
1655889000000|2022-06-22 09:10:00||2781.1||2779.1||2781.6||2778.6|0
1655889300000|2022-06-22 09:15:00|2786.6|2779.6|2791.1|2783.6|2791.1|2784.6|2786.6|2779.6|0
1655889600000|2022-06-22 09:20:00|2791.6|2784.1|2797.1|2791.6|2797.6|2793.6|2791.6|2784.1|0
1655889900000|2022-06-22 09:25:00|2797.6|2791.1|2798.6|2793.1|2799.1|2795.1|2797.6|2789.6|0
1655890200000|2022-06-22 09:30:00|2798.1|2793.6|2794.6|2788.1|2798.1|2794.1|2794.6|2787.6|0
1655890500000|2022-06-22 09:35:00|2795.1|2788.6|2797.6|2790.6|2797.6|2793.1|2795.1|2788.1|0
1655890800000|2022-06-22 09:40:00|2797.1|2790.1|2794.6|2790.1|2797.1|2790.6|2794.6|2788.1|0
1655891100000|2022-06-22 09:45:00|2795.1|2789.6|2794.6|2788.6|2795.6|2790.6|2794.6|2788.1|0
1655891400000|2022-06-22 09:50:00|2796.1|2789.1|2799.1|2784.1|2799.1|2790.1|2796.1|2782.6|0
1655891700000|2022-06-22 09:55:00|2798.1|2784.6|2793.6|2786.6|2800.6|2791.1|2793.6|2784.6|0
1655892000000|2022-06-22 10:00:00|2792.6|2787.1|2792.6|2786.1|2792.6|2787.1|2792.6|2785.6|0
1655892300000|2022-06-22 10:05:00|2793.1|2786.6|2794.6|2790.1|2794.6|2790.1|2793.1|2786.6|0
1655892600000|2022-06-22 10:10:00|2793.6|2789.6|2793.6|2788.6|2793.6|2790.6|2793.6|2787.1|0
1655892900000|2022-06-22 10:15:00|2793.1|2788.1|2792.6|2786.1|2793.1|2788.6|2792.6|2786.1|0
1655893200000|2022-06-22 10:20:00|2793.1|2786.6|2793.6|2789.1|2794.1|2789.6|2793.1|2786.6|0
1655893500000|2022-06-22 10:25:00|2793.1|2789.6|2794.6|2790.1|2794.6|2790.1|2792.6|2788.6|0
1655893800000|2022-06-22 10:30:00|2794.1|2790.6|2794.1|2789.6|2794.6|2790.6|2793.6|2789.6|0
1655894100000|2022-06-22 10:35:00|2793.6|2789.1|2794.6|2788.1|2795.1|2791.1|2793.6|2788.1|3
1655894400000|2022-06-22 10:40:00|2794.1|2788.6|2793.1|2788.6|2794.1|2789.1|2792.6|2787.6|0
1655894700000|2022-06-22 10:45:00|2792.6|2789.1|2793.1|2788.1|2793.6|2789.6|2792.6|2788.1|0
1655895000000|2022-06-22 10:50:00|2793.6|2788.6|2795.1|2791.1|2795.1|2791.1|2793.1|2788.6|0
1655895300000|2022-06-22 10:55:00|2795.6|2791.6|2798.6|2793.1|2798.6|2793.6|2795.6|2791.6|0
1655895600000|2022-06-22 11:00:00|2800.1|2793.6|2800.1|2794.6|2844.1|2796.1|2797.6|2750.1|0
1655895900000|2022-06-22 11:05:00|2799.1|2795.1|2798.1|2793.6|2799.1|2795.6|2797.1|2791.6|0
1655896200000|2022-06-22 11:10:00|2798.6|2794.1|2796.6|2790.6|2799.1|2795.1|2796.6|2790.6|0
1655896500000|2022-06-22 11:15:00|2794.6|2790.1|2798.1|2791.6|2798.1|2792.1|2793.6|2790.1|1
1655896800000|2022-06-22 11:20:00|2798.6||2797.6||2798.6||2797.6||0
1655897100000|2022-06-22 11:25:00|2798.1||2797.6||2798.1||2797.6||0
1655897400000|2022-06-22 11:30:00|2797.1|2792.1|2796.1|2791.6|2797.6|2792.6|2796.1|2791.6|0
1655897700000|2022-06-22 11:35:00||2791.1||2791.6||2792.1||2790.6|0
1655898000000|2022-06-22 11:40:00|2796.6|2791.1|2797.1|2791.6|2797.6|2793.1|2796.6|2791.1|0
1655898300000|2022-06-22 11:45:00||2791.1||2790.6||2791.6||2790.1|0
1655898600000|2022-06-22 11:50:00||2791.1||2790.6||2791.6||2790.1|0
1655898900000|2022-06-22 11:55:00||2791.1||2791.1||2791.6||2790.6|0
1655899200000|2022-06-22 12:00:00|2796.1|2790.6|2795.1|2790.1|2796.1|2790.6|2794.6|2789.6|0
1655899500000|2022-06-22 12:05:00|2795.6|2790.6|2795.1|2788.6|2795.6|2791.1|2795.1|2788.6|0
1655899800000|2022-06-22 12:10:00|2794.1|2788.1|2793.6|2787.6|2794.1|2789.1|2793.6|2787.6|0
1655900100000|2022-06-22 12:15:00|2793.1|2787.1|2789.6|2784.6|2793.1|2787.6|2789.6|2784.6|0
1655900400000|2022-06-22 12:20:00|2790.1|2785.1|2790.1|2785.6|2790.6|2786.6|2790.1|2785.1|0
1655900700000|2022-06-22 12:25:00|2790.6|2786.1|2793.1|2788.6|2793.1|2788.6|2790.6|2786.1|0
1655901000000|2022-06-22 12:30:00|2792.6|2788.1|2790.6|2786.1|2793.1|2788.6|2789.1|2784.6|0
1655901300000|2022-06-22 12:35:00|2790.1|2785.6|2790.1|2785.1|2790.6|2786.1|2789.6|2784.6|0
1655901600000|2022-06-22 12:40:00|2790.6|2787.1|2795.1|2789.6|2795.1|2791.1|2790.6|2787.1|0
1655901900000|2022-06-22 12:45:00|2795.6|2790.1|2795.1|2790.6|2795.6|2791.1|2794.6|2790.1|0
1655902200000|2022-06-22 12:50:00|2795.6|2790.1|2798.6|2789.6|2798.6|2790.1|2795.1|2789.6|0
1655902500000|2022-06-22 12:55:00|2799.1||2802.1||2802.1||2799.1||0
1655902800000|2022-06-22 13:00:00|2802.6||2802.6||2803.6||2802.6||0
1655903100000|2022-06-22 13:05:00|2803.1||2804.1||2804.6||2803.1||0
1655903700000|2022-06-22 13:15:00|2808.1|2794.1|2805.1|2800.1|2808.1|2800.6|2803.1|2794.1|0
1655904000000|2022-06-22 13:20:00|2805.6|2801.6|2809.6|2804.6|2811.1|2806.6|2805.6|2801.6|0
1655904300000|2022-06-22 13:25:00||2804.1||2803.1||2804.1||2802.1|0
1655904600000|2022-06-22 13:30:00|2810.1|2803.6|2818.6|2811.6|2819.1|2812.6|2809.6|2803.6|0
1655904900000|2022-06-22 13:35:00|2819.1|2812.1|2819.1|2814.6|2822.6|2818.1|2817.1|2811.1|0
1655905200000|2022-06-22 13:40:00|2819.6|2814.1|2822.6|2816.1|2822.6|2816.6|2816.1|2811.1|1
1655905500000|2022-06-22 13:45:00|2823.1|2817.6|2822.1|2816.6|2828.6|2820.6|2821.6|2812.1|11
1655905800000|2022-06-22 13:50:00|2821.6|2816.1|2833.6|2828.6|2834.1|2829.6|2819.1|2813.6|0
1655906100000|2022-06-22 13:55:00|2834.1|2829.1|2833.6|2826.1|2837.1|2832.1|2833.6|2826.1|0
1655906400000|2022-06-22 14:00:00|2833.1|2826.6|2835.1|2830.6|2835.1|2831.1|2831.6|2826.1|0
1655906700000|2022-06-22 14:05:00|2835.6|2830.1|2847.1|2834.1|2847.1|2835.1|2835.1|2825.6|0
1655907000000|2022-06-22 14:10:00|2847.6|2835.1|2852.1|2847.1|2852.6|2848.1|2844.6|2835.1|0
1655907300000|2022-06-22 14:15:00|2850.6|2846.6|2858.6|2846.6|2858.6|2849.1|2850.1|2843.6|0
1655907600000|2022-06-22 14:20:00|2859.6|2847.1|2863.6|2851.1|2872.1|2854.6|2854.1|2840.1|3
1655907900000|2022-06-22 14:25:00|2863.1|2851.6|2862.1|2855.6|2863.6|2857.1|2859.6|2850.6|0
1655908200000|2022-06-22 14:30:00|2861.1|2855.1|2860.1|2854.6|2861.6|2856.1|2859.6|2853.1|27
1655908500000|2022-06-22 14:35:00|2859.6|2854.1|2867.1|2863.1|2868.1|2863.6|2859.6|2854.1|1
1655908800000|2022-06-22 14:40:00|2866.6|2862.6|2865.1|2860.6|2867.6|2863.1|2863.6|2854.1|0
1655909100000|2022-06-22 14:45:00|2865.6|2861.1|2860.1|2855.6|2866.6|2862.1|2859.6|2853.6|6
1655909400000|2022-06-22 14:50:00|2859.6|2855.1|2863.6|2859.1|2864.1|2859.6|2859.6|2855.1|1
1655909700000|2022-06-22 14:55:00|2863.1|2858.6|2864.1|2860.1|2864.1|2860.1|2863.1|2855.6|0
1655910000000|2022-06-22 15:00:00|2863.6|2859.6|2859.1|2854.6|2863.6|2859.6|2858.1|2852.1|0
1655910300000|2022-06-22 15:05:00|2859.6|2855.1|2860.1|2854.6|2860.6|2856.1|2859.1|2853.1|0
1655910600000|2022-06-22 15:10:00|2858.1|2854.1|2857.1|2851.6|2858.1|2854.6|2856.1|2850.1|1
1655910900000|2022-06-22 15:15:00|2857.6|2852.1|2862.1|2857.6|2862.1|2858.1|2857.6|2852.1|0
1655911200000|2022-06-22 15:20:00|2862.6|2858.1|2860.6|2855.1|2863.1|2859.1|2860.6|2854.6|0
1655911500000|2022-06-22 15:25:00|2863.1|2854.6|2863.1|2851.6|2863.1|2854.6|2862.1|2851.6|0
1655911800000|2022-06-22 15:30:00|2862.1|2852.1|2860.1|2849.1|2897.1|2854.1|2856.1|2848.1|10
1655912100000|2022-06-22 15:35:00|2862.1|2848.6|2867.1|2852.6|2876.1|2853.1|2862.1|2848.6|0
1655912400000|2022-06-22 15:40:00|2876.1|2853.1|2868.6|2842.6|2876.1|2853.1|2858.6|2812.6|0
1655912700000|2022-06-22 15:45:00|2859.6|2841.1|2859.1|2841.1|2868.6|2841.1|2857.1|2839.1|0
1655913000000|2022-06-22 15:50:00|2868.6|2840.1|2852.6|2835.1|2868.6|2840.1|2852.6|2835.1|0
1655913300000|2022-06-22 15:55:00|2865.1|2835.6|2851.6|2832.6|2865.1|2836.1|2849.6|2832.6|0
1655913600000|2022-06-22 16:00:00|2861.6|2833.1|2853.6|2833.6|2866.1|2833.6|2851.6|2833.1|0
1655913900000|2022-06-22 16:05:00|2862.6|2832.6|2884.1|2796.1|2884.1|2832.6|2849.1|2796.1|0
1655914200000|2022-06-22 16:10:00|2891.1|2802.6|2891.1|2802.6|2891.1|2802.6|2891.1|2796.1|0
1655914500000|2022-06-22 16:15:00|2889.6|2801.1|2892.6|2804.1|2892.6|2804.1|2889.6|2801.1|0
1655914800000|2022-06-22 16:20:00||2802.6||2804.1||2804.1||2802.6|0
1655915400000|2022-06-22 16:30:00|2894.1|2805.6|2894.1|2805.6|2894.1|2805.6|2894.1|2805.6|0
1655915700000|2022-06-22 16:35:00|2895.6|2807.1|2894.1|2805.6|2897.1|2808.6|2894.1|2805.6|0
1655916000000|2022-06-22 16:40:00|2895.6|2807.1|2897.1|2808.6|2897.1|2808.6|2895.6|2807.1|0
1655916300000|2022-06-22 16:45:00|2895.6|2807.1|2895.6|2807.1|2895.6|2807.1|2895.6|2807.1|0
1655916600000|2022-06-22 16:50:00|2894.1|2805.6|2895.6|2807.1|2895.6|2807.1|2894.1|2805.6|0
1655916900000|2022-06-22 16:55:00|2897.1|2808.6|2897.1|2808.6|2897.1|2808.6|2895.6|2807.1|0
1655917200000|2022-06-22 17:00:00|2898.6|2810.1|2895.6|2807.1|2898.6|2810.1|2894.1|2805.6|0
1655917500000|2022-06-22 17:05:00|2897.1|2808.6|2897.1|2807.1|2897.1|2808.6|2897.1|2807.1|0
1655917800000|2022-06-22 17:10:00|2895.6|2808.6|2897.1|2808.6|2897.1|2808.6|2895.6|2808.6|0
1655918100000|2022-06-22 17:15:00|2898.6|2810.1|2900.1|2811.6|2900.1|2811.6|2898.6|2810.1|0
1655918400000|2022-06-22 17:20:00|2901.6|2813.1|2901.6|2813.1|2903.1|2814.6|2901.6|2813.1|0
1655918700000|2022-06-22 17:25:00|2903.1|2814.6|2901.6|2813.1|2903.1|2814.6|2901.6|2813.1|0
1655919000000|2022-06-22 17:30:00|2900.1|2811.6|2900.1|2811.6|2900.1|2811.6|2900.1|2811.6|0
1655919300000|2022-06-22 17:35:00|2898.6|2810.1|2901.6|2813.1|2901.6|2813.1|2898.6|2810.1|0
1655919600000|2022-06-22 17:40:00|2903.1||2903.1||2903.1||2903.1||0
1655919900000|2022-06-22 17:45:00|2904.6|2814.6|2904.6|2816.1|2904.6|2816.1|2904.6|2814.6|0
1655920200000|2022-06-22 17:50:00|2903.1|2814.6|2903.1|2814.6|2903.1|2814.6|2903.1|2814.6|0
1655920500000|2022-06-22 17:55:00|2901.6|2813.1|2903.1|2814.6|2903.1|2814.6|2901.6|2813.1|0
1655920800000|2022-06-22 18:00:00|2904.6|2816.1|2904.6|2816.1|2904.6|2816.1|2903.1|2816.1|0
1655921100000|2022-06-22 18:05:00|2906.1|2818.1|2909.1|2821.1|2909.1|2821.1|2906.1|2818.1|0
1655921400000|2022-06-22 18:10:00|2907.6|2819.6|2907.6|2819.6|2907.6|2819.6|2907.6|2819.6|0
1655921700000|2022-06-22 18:15:00|2909.1|2821.1|2909.1|2821.1|2909.1|2821.1|2909.1|2821.1|0
1655922000000|2022-06-22 18:20:00|2907.6|2819.6|2907.6|2819.6|2907.6|2819.6|2906.1|2818.1|0
1655922300000|2022-06-22 18:25:00|2906.1|2818.1|2904.6|2816.1|2906.1|2818.1|2904.6|2816.1|0
1655922600000|2022-06-22 18:30:00|2906.1||2904.6||2906.1||2904.6||0
1655923200000|2022-06-22 18:40:00|2903.1|2814.6|2903.1|2814.6|2903.1|2814.6|2903.1|2814.6|0
1655923500000|2022-06-22 18:45:00|2904.6|2816.1|2901.6|2813.1|2904.6|2816.1|2901.6|2813.1|0
1655923800000|2022-06-22 18:50:00|2903.1|2814.6|2903.1|2814.6|2903.1|2814.6|2903.1|2814.6|0
1655924100000|2022-06-22 18:55:00|2904.6|2816.1|2904.6|2816.1|2904.6|2816.1|2904.6|2816.1|0
1655924400000|2022-06-22 19:00:00|2903.1|2814.6|2904.6|2816.1|2906.1|2816.1|2903.1|2814.6|0
1655924700000|2022-06-22 19:05:00|2906.1|2814.6|2904.6|2814.6|2906.1|2814.6|2904.6|2814.6|0
1655925000000|2022-06-22 19:10:00|2903.1|2813.1|2903.1|2814.6|2903.1|2814.6|2901.6|2813.1|0
1655925300000|2022-06-22 19:15:00|2904.6|2816.1|2903.1|2814.6|2904.6|2816.1|2903.1|2814.6|0
1655925900000|2022-06-22 19:25:00|2901.6|2813.1|2900.1|2810.1|2901.6|2813.1|2898.6|2810.1|0
1655926200000|2022-06-22 19:30:00|2898.6|2811.6|2898.6|2810.1|2900.1|2811.6|2898.6|2810.1|0
1655926500000|2022-06-22 19:35:00|2897.1|2808.6|2895.6|2807.1|2897.1|2808.6|2895.6|2807.1|0
1655926800000|2022-06-22 19:40:00|2897.1|2808.6|2897.1|2808.6|2897.1|2808.6|2897.1|2808.6|0
1655927100000|2022-06-22 19:45:00|2895.6|2807.1|2895.6|2807.1|2895.6|2807.1|2895.6|2807.1|0
1655927400000|2022-06-22 19:50:00|2897.1|2808.6|2900.1|2811.6|2900.1|2811.6|2895.6|2807.1|0
1655927700000|2022-06-22 19:55:00|2898.6|2810.1|3157.1|2807.1|3157.1|2810.1|2895.6|2807.1|0
1655964000000|2022-06-23 06:00:00|2874.6|2827.6|3157.1|2555.1|3157.1|2827.6|2871.6|2555.1|0
1655964300000|2022-06-23 06:05:00|2965.6|2642.1|2980.6|2642.1|2980.6|2642.1|2965.6|2642.1|0
1655966100000|2022-06-23 06:35:00|2978.6||2978.6||2978.6||2978.6||0
1655967000000|2022-06-23 06:50:00|2920.6|2781.1|2875.6|2825.1|2920.6|2825.6|2875.1|2781.1|0
1655967300000|2022-06-23 06:55:00|2924.1|2781.1|2846.1|2825.1|2978.6|2829.6|2846.1|2642.1|0
1655967600000|2022-06-23 07:00:00|2854.1|2826.1|2841.1|2835.6|2883.6|2835.6|2839.6|2818.6|0
1655967900000|2022-06-23 07:05:00|2840.6|2836.1|2841.1|2834.6|2841.6|2837.6|2838.6|2833.6|0
1655968200000|2022-06-23 07:10:00|2840.1|2834.1|2835.1|2829.1|2842.6|2837.6|2835.1|2829.1|0
1655968500000|2022-06-23 07:15:00|2834.6|2828.6|2828.1|2822.6|2834.6|2828.6|2826.1|2821.1|0
1655968800000|2022-06-23 07:20:00|2827.1|2822.1|2822.1|2814.6|2827.1|2822.1|2820.1|2814.6|9
1655969100000|2022-06-23 07:25:00|2822.6|2815.1|2825.6|2820.6|2825.6|2821.1|2822.6|2814.1|0
1655969400000|2022-06-23 07:30:00|2825.1|2819.1|2825.1|2817.6|2825.1|2819.1|2817.6|2811.1|0
1655969700000|2022-06-23 07:35:00|2824.1|2818.1|2817.1|2812.1|2824.1|2818.1|2813.1|2807.6|0
1655970000000|2022-06-23 07:40:00|2815.1|2811.6|2819.1|2813.6|2819.6|2815.1|2814.6|2809.6|1
1655970300000|2022-06-23 07:45:00|2817.6|2813.1|2814.1|2808.6|2817.6|2813.6|2814.1|2807.6|0
1655970600000|2022-06-23 07:50:00|2813.6|2808.1|2813.1|2806.6|2813.6|2808.6|2812.1|2805.6|0
1655970900000|2022-06-23 07:55:00|2812.1|2806.1|2812.6|2807.6|2814.6|2807.6|2810.6|2803.6|0
1655971200000|2022-06-23 08:00:00|2811.6|2806.6|2817.1|2810.6|2817.6|2811.1|2811.6|2805.1|0
1655971500000|2022-06-23 08:05:00|2817.6|2811.1|2823.1|2817.1|2823.1|2817.6|2817.6|2810.1|0
1655971800000|2022-06-23 08:10:00|2822.6|2817.6|2834.6|2829.1|2836.1|2831.6|2822.6|2817.6|0
1655972100000|2022-06-23 08:15:00|2835.1|2829.6|2836.1|2830.1|2837.6|2832.1|2835.1|2828.6|0
1655972400000|2022-06-23 08:20:00|2835.1|2830.6|2833.6|2828.1|2835.1|2831.1|2833.6|2827.1|2
1655972700000|2022-06-23 08:25:00|2834.1|2828.6|2835.1|2827.1|2835.6|2831.1|2833.6|2827.1|0
1655973000000|2022-06-23 08:30:00|2834.1|2826.6|2823.6|2816.1|2834.1|2827.1|2823.6|2816.1|0
1655973300000|2022-06-23 08:35:00|2823.1|2816.6|2823.6|2816.1|2823.6|2819.1|2822.6|2815.6|0
1655973600000|2022-06-23 08:40:00|2824.1|2816.6|2822.6|2816.6|2825.1|2819.6|2822.6|2816.6|0
1655973900000|2022-06-23 08:45:00|2823.1|2817.1|2826.1|2819.1|2826.1|2819.6|2823.1|2816.6|0
1655974200000|2022-06-23 08:50:00|2826.6|2819.6|2824.1|2817.1|2826.6|2819.6|2824.1|2817.1|0
1655974500000|2022-06-23 08:55:00|2824.6|2817.6|2824.1|2818.6|2826.6|2819.1|2824.1|2814.1|0
1655974800000|2022-06-23 09:00:00|2824.6|2819.6|2826.6|2821.6|2827.1|2822.6|2824.6|2819.6|0
1655975100000|2022-06-23 09:05:00|2827.1|2822.1|2829.1|2823.6|2831.1|2823.6|2826.6|2818.6|0
1655975400000|2022-06-23 09:10:00|2829.6|2824.1|2838.1|2829.6|2839.6|2829.6|2829.1|2823.6|0
1655975700000|2022-06-23 09:15:00|2840.6|2830.1|2832.1|2827.1|2841.6|2833.1|2832.1|2827.1|0
1655976000000|2022-06-23 09:20:00||2827.6||2826.6||2828.1||2825.6|0
1655976300000|2022-06-23 09:25:00|2831.6|2826.1|2831.1|2826.6|2831.6|2827.6|2831.1|2826.1|0
1655976600000|2022-06-23 09:30:00|2831.6|2827.1|2833.6|2828.6|2834.6|2830.1|2831.1|2825.6|0
1655976900000|2022-06-23 09:35:00|2833.1|2829.1|2831.1|2825.1|2833.1|2829.1|2831.1|2824.6|0
1655977200000|2022-06-23 09:40:00|2831.6|2824.6|2831.6|2825.1|2831.6|2825.6|2831.1|2824.6|0
1655977500000|2022-06-23 09:45:00|2831.1|2825.6|2833.1|2827.6|2833.6|2828.6|2831.1|2825.6|0
1655977800000|2022-06-23 09:50:00|2833.6|2828.1|2832.1|2826.6|2833.6|2829.1|2832.1|2826.6|1
1655978100000|2022-06-23 09:55:00|2832.6|2827.1|2836.1|2831.1|2836.1|2831.6|2832.6|2826.6|0
1655978400000|2022-06-23 10:00:00|2836.6|2830.6|2834.1|2830.1|2836.6|2832.1|2834.1|2830.1|0
1655978700000|2022-06-23 10:05:00|2835.6|2830.6|2837.1|2831.1|2837.1|2831.6|2834.6|2829.6|11
1655979000000|2022-06-23 10:10:00|2837.6|2831.6|2839.6|2834.6|2839.6|2835.1|2837.6|2831.6|0
1655979300000|2022-06-23 10:15:00|2839.1|2834.1|2837.1|2832.1|2839.1|2834.1|2837.1|2831.6|0
1655979600000|2022-06-23 10:20:00|2837.6|2832.6|2837.6|2832.1|2837.6|2833.1|2837.1|2831.6|0
1655979900000|2022-06-23 10:25:00|2838.1|2832.6|2840.1|2834.6|2840.6|2836.1|2838.1|2832.6|0
1655980200000|2022-06-23 10:30:00||2834.1||2834.6||2834.6||2832.1|0
1655980500000|2022-06-23 10:35:00|2840.6|2835.1|2841.6|2835.6|2842.1|2836.1|2840.6|2835.1|0
1655980800000|2022-06-23 10:40:00|2841.1|2835.1|2840.1|2833.6|2841.1|2836.1|2840.1|2833.6|0
1655981100000|2022-06-23 10:45:00|2840.6|2834.1|2843.1|2838.6|2843.1|2839.1|2840.6|2833.1|0
1655981400000|2022-06-23 10:50:00|2843.6|2839.1|2846.1|2841.1|2846.6|2842.1|2843.1|2839.1|0
1655981700000|2022-06-23 10:55:00|2846.6|2840.6|2851.1|2844.6|2851.1|2846.6|2846.6|2840.6|0
1655982000000|2022-06-23 11:00:00|2854.6|2842.1|2847.6|2842.6|2854.6|2844.6|2847.1|2837.1|0
1655982300000|2022-06-23 11:05:00|2847.1|2843.1|2849.1|2843.1|2849.6|2843.6|2847.1|2842.6|0
1655982600000|2022-06-23 11:10:00|2849.6|2843.6|2851.6|2846.6|2851.6|2846.6|2849.6|2843.6|0
1655982900000|2022-06-23 11:15:00|2852.1|2847.1|2853.6|2846.6|2854.1|2849.1|2851.6|2846.6|0
1655983200000|2022-06-23 11:20:00|2853.1|2846.1|2851.6|2845.6|2853.1|2847.1|2851.6|2845.6|0
1655983500000|2022-06-23 11:25:00|2851.1|2845.1|2854.6|2848.6|2854.6|2849.1|2850.6|2845.1|0
1655983800000|2022-06-23 11:30:00|2854.1|2849.1|2854.1|2847.1|2854.6|2849.1|2854.1|2847.1|0
1655984100000|2022-06-23 11:35:00||2847.6||2846.6||2848.1||2846.1|0
1655984400000|2022-06-23 11:40:00|2852.6|2846.1|2852.1|2847.1|2852.6|2848.1|2848.6|2842.1|0
1655984700000|2022-06-23 11:45:00|2851.6|2846.6|2851.1|2844.6|2851.6|2846.6|2851.1|2844.6|0
1655985000000|2022-06-23 11:50:00||2844.1||2844.1||2844.1||2843.6|0
1655985300000|2022-06-23 11:55:00|2850.6|2843.6|2849.1|2842.1|2850.6|2844.1|2849.1|2841.6|0
1655985600000|2022-06-23 12:00:00|2847.6|2842.6|2846.1|2840.1|2847.6|2842.6|2846.1|2839.6|0
1655985900000|2022-06-23 12:05:00|2844.6|2839.6|2841.6|2835.1|2844.6|2839.6|2841.6|2835.1|0
1655986200000|2022-06-23 12:10:00|2840.1|2835.6|2839.6|2834.6|2840.1|2836.1|2839.6|2833.1|0
1655986500000|2022-06-23 12:15:00|2840.1|2835.1|2840.1|2835.1|2840.6|2836.6|2840.1|2834.6|0
1655986800000|2022-06-23 12:20:00||2834.6||2834.1||2835.1||2833.6|0
1655987100000|2022-06-23 12:25:00||2834.6||2829.6||2834.6||2829.6|0
1655987400000|2022-06-23 12:30:00|2839.1|2830.1|2831.1|2825.6|2839.1|2832.1|2831.1|2824.6|0
1655987700000|2022-06-23 12:35:00|2831.6|2826.1|2831.1|2825.6|2831.6|2827.1|2831.1|2824.1|0
1655988000000|2022-06-23 12:40:00|2832.6|2825.1|2833.1|2825.6|2833.1|2828.6|2832.6|2825.1|15
1655988300000|2022-06-23 12:45:00|2832.1|2826.1|2831.1|2824.1|2832.1|2826.6|2831.1|2824.1|0
1655988600000|2022-06-23 12:50:00|2829.6|2824.6|2827.6|2820.1|2829.6|2824.6|2827.6|2820.1|0
1655988900000|2022-06-23 12:55:00|2827.1|2819.6|2827.1|2822.6|2827.6|2823.6|2826.1|2819.1|0
1655989200000|2022-06-23 13:00:00|2827.6|2823.6|2828.1|2824.1|2828.6|2824.6|2827.6|2821.1|1
1655989500000|2022-06-23 13:05:00|2828.6|2823.6|2827.1|2821.6|2828.6|2823.6|2827.1|2821.1|0
1655989800000|2022-06-23 13:10:00|2827.6|2822.1|2829.1|2823.6|2829.6|2824.6|2827.6|2822.1|0
1655990100000|2022-06-23 13:15:00||2823.1||2823.1||2824.1||2822.6|0
1655990400000|2022-06-23 13:20:00|2829.6||2829.6||2830.1||2829.1||0
1655990700000|2022-06-23 13:25:00|2832.1|2821.6|2828.1|2821.6|2833.1|2824.1|2828.1|2821.6|0
1655991000000|2022-06-23 13:30:00|2828.6|2822.1|2827.6|2820.6|2840.1|2824.6|2827.1|2804.1|0
1655991300000|2022-06-23 13:35:00|2827.1|2820.1|2817.6|2808.1|2827.1|2820.6|2817.6|2807.6|0
1655991600000|2022-06-23 13:40:00|2817.1|2806.1|2819.1|2808.6|2820.6|2816.1|2816.1|2806.1|0
1655991900000|2022-06-23 13:45:00|2818.1|2807.6|2816.6|2805.6|2818.6|2808.1|2815.6|2805.6|0
1655992200000|2022-06-23 13:50:00|2816.1|2806.1|2809.6|2802.6|2816.1|2808.1|2809.6|2802.1|0
1655992500000|2022-06-23 13:55:00|2810.6|2804.6|2820.6|2813.6|2820.6|2813.6|2810.6|2804.1|0
1655992800000|2022-06-23 14:00:00|2823.1|2817.1|2827.6|2821.1|2827.6|2821.6|2823.1|2816.1|0
1655993100000|2022-06-23 14:05:00|2827.1|2821.6|2826.6|2819.1|2831.1|2826.6|2826.6|2819.1|0
1655993400000|2022-06-23 14:10:00|2826.1|2819.6|2828.6|2822.6|2828.6|2824.1|2823.1|2817.1|0
1655993700000|2022-06-23 14:15:00|2828.1|2822.1|2832.1|2827.1|2832.1|2827.6|2827.1|2821.1|0
1655994000000|2022-06-23 14:20:00|2832.6|2827.6|2839.6|2830.6|2841.6|2832.1|2832.6|2827.6|0
1655994300000|2022-06-23 14:25:00|2839.1|2829.1|2835.6|2829.1|2839.6|2832.6|2833.1|2826.6|0
1655994600000|2022-06-23 14:30:00|2836.1|2830.1|2842.1|2836.1|2842.6|2838.1|2836.1|2830.1|0
1655994900000|2022-06-23 14:35:00|2841.6|2835.6|2844.1|2839.1|2844.6|2840.6|2841.1|2834.1|0
1655995200000|2022-06-23 14:40:00|2844.6|2842.6|2848.1|2842.1|2848.6|2842.6|2844.6|2841.1|0
1655995500000|2022-06-23 14:45:00|2847.6|2841.6|2848.1|2842.6|2848.6|2843.6|2847.1|2841.6|0
1655995800000|2022-06-23 14:50:00|2848.6|2842.1|2851.6|2846.6|2851.6|2847.1|2848.6|2842.1|0
1655996100000|2022-06-23 14:55:00|2851.1|2845.6|2853.1|2847.1|2854.6|2850.1|2851.1|2845.6|0
1655996400000|2022-06-23 15:00:00|2848.1|2846.6|2844.6|2839.1|2848.1|2846.6|2844.6|2838.6|0
1655996700000|2022-06-23 15:05:00|2845.1|2838.6|2846.1|2840.1|2846.6|2841.1|2845.1|2838.6|0
1655997000000|2022-06-23 15:10:00|2846.6|2840.6|2851.6|2847.6|2852.1|2847.6|2846.6|2840.6|1
1655997300000|2022-06-23 15:15:00|2851.1|2847.1|2850.6|2846.1|2851.1|2848.6|2850.6|2844.1|1
1655997600000|2022-06-23 15:20:00|2851.1|2846.6|2850.1|2842.1|2853.1|2848.6|2850.1|2842.1|0
1655997900000|2022-06-23 15:25:00|2849.1|2841.6|2850.6|2839.1|2850.6|2841.6|2847.6|2839.1|0
1655998200000|2022-06-23 15:30:00|2852.1|2839.6|2847.6|2832.6|2863.1|2840.1|2846.1|2807.1|0
1655998500000|2022-06-23 15:35:00|2856.1|2832.1|2848.1|2835.1|2857.1|2837.1|2844.1|2828.6|0
1655998800000|2022-06-23 15:40:00|2857.1|2834.6|2848.6|2829.6|2857.1|2834.6|2846.6|2828.6|0
1655999100000|2022-06-23 15:45:00|2857.1|2829.1|2851.1|2832.1|2859.6|2832.1|2848.1|2829.1|0
1655999400000|2022-06-23 15:50:00|2859.6|2831.1|2850.1|2831.1|2859.6|2831.1|2848.6|2831.1|0
1655999700000|2022-06-23 15:55:00|2859.6|2830.1|2846.6|2828.1|2859.6|2830.1|2844.6|2797.1|0
1656000000000|2022-06-23 16:00:00|2856.1|2827.6|2839.1|2821.1|2856.1|2827.6|2839.1|2793.1|0
1656000300000|2022-06-23 16:05:00|2838.1|2820.1|2837.1|2818.6|2850.1|2820.1|2837.1|2787.6|0
1656000600000|2022-06-23 16:10:00|2846.6|2783.6|2877.1|2790.6|2878.6|2790.6|2838.1|2783.6|0
1656000900000|2022-06-23 16:15:00|2878.6|2789.1|2878.6|2790.6|2880.1|2792.6|2878.6|2789.1|0
1656001200000|2022-06-23 16:20:00|2880.1|2792.6|2880.1|2792.6|2881.6|2794.1|2878.6|2792.6|0
1656001500000|2022-06-23 16:25:00|2878.6|2790.6|2878.6|2790.6|2880.1|2792.6|2878.6|2790.6|0
1656001800000|2022-06-23 16:30:00|2877.1|2792.6|2875.6|2787.6|2877.1|2792.6|2875.6|2787.6|0
1656002100000|2022-06-23 16:35:00|2873.6|2789.1|2872.1|2784.6|2873.6|2789.1|2872.1|2784.6|0
1656002400000|2022-06-23 16:40:00|2873.6|2786.1|2872.1|2784.6|2873.6|2786.1|2872.1|2784.6|0
1656002700000|2022-06-23 16:45:00|2870.6|2783.1|2872.1|2783.1|2872.1|2784.6|2869.1|2781.6|0
1656003000000|2022-06-23 16:50:00|2870.6|2781.6|2870.6|2783.1|2870.6|2783.1|2867.6|2780.1|0
1656003600000|2022-06-23 17:00:00|2869.1|2781.6|2869.1|2781.6|2869.1|2781.6|2867.6|2780.1|0
1656003900000|2022-06-23 17:05:00|2870.6|2783.1|2872.1|2784.6|2872.1|2784.6|2870.6|2783.1|0
1656004200000|2022-06-23 17:10:00|2873.6|2786.1|2873.6|2786.1|2873.6|2786.1|2873.6|2786.1|0
1656004500000|2022-06-23 17:15:00|2875.1|2787.6|2875.1|2787.6|2875.1|2787.6|2875.1|2787.6|0
1656004800000|2022-06-23 17:20:00|2873.6|2786.1|2875.1|2787.6|2876.6|2789.1|2873.6|2786.1|0
1656005100000|2022-06-23 17:25:00|2876.6|2789.1|2875.1|2787.6|2876.6|2789.1|2875.1|2787.6|0
1656005400000|2022-06-23 17:30:00|2876.6|2789.1|2875.1|2787.6|2876.6|2789.1|2875.1|2787.6|0
1656005700000|2022-06-23 17:35:00|2873.6|2786.1|2872.1|2784.6|2873.6|2786.1|2872.1|2784.6|0
1656006000000|2022-06-23 17:40:00|2873.6|2786.1|2872.1|2784.6|2873.6|2786.1|2870.6|2783.1|0
1656006300000|2022-06-23 17:45:00|2873.6|2786.1|2875.1|2787.6|2875.1|2787.6|2873.6|2786.1|0
1656006600000|2022-06-23 17:50:00|2876.6|2789.1|2876.6|2789.1|2878.1|2790.6|2876.6|2789.1|0
1656007200000|2022-06-23 18:00:00|2878.1|2790.6|2876.6|2789.1|2878.1|2790.6|2876.6|2789.1|0
1656007800000|2022-06-23 18:10:00|2878.1|2790.6|2876.6|2789.1|2878.1|2790.6|2876.6|2789.1|0
1656008400000|2022-06-23 18:20:00|2878.1|2790.6|2878.1|2790.6|2879.6|2792.6|2878.1|2790.6|0
1656008700000|2022-06-23 18:25:00|2879.6|2792.6|2881.6|2794.1|2881.6|2794.1|2879.6|2792.6|0
1656009000000|2022-06-23 18:30:00|2883.1|2795.6|2886.1|2798.6|2886.1|2798.6|2883.1|2795.6|0
1656009300000|2022-06-23 18:35:00|2884.6|2797.1|2886.1|2798.6|2886.1|2798.6|2884.6|2797.1|0
1656009600000|2022-06-23 18:40:00|2884.6|2797.1|2884.6|2797.1|2884.6|2797.1|2884.6|2797.1|0
1656009900000|2022-06-23 18:45:00|2883.1|2795.6|2884.6|2797.1|2884.6|2797.1|2883.1|2795.6|0
1656010200000|2022-06-23 18:50:00|2883.1||2883.1||2883.1||2883.1||0
1656010500000|2022-06-23 18:55:00|2884.6|2795.6|2884.6|2797.1|2884.6|2797.1|2884.6|2795.6|0
1656010800000|2022-06-23 19:00:00|2883.1|2795.6|2886.1|2798.6|2886.1|2798.6|2883.1|2795.6|0
1656011100000|2022-06-23 19:05:00|2887.6|2800.1|2886.1|2798.6|2887.6|2800.1|2886.1|2798.6|0
1656011400000|2022-06-23 19:10:00|2887.6|2800.1|2887.6|2800.1|2887.6|2800.1|2887.6|2800.1|0
1656011700000|2022-06-23 19:15:00|2886.1|2798.6|2886.1|2798.6|2886.1|2800.1|2886.1|2798.6|0
1656012000000|2022-06-23 19:20:00|2887.6|2800.1|2887.6|2800.1|2887.6|2800.1|2887.6|2800.1|0
1656012300000|2022-06-23 19:25:00|2889.1|2801.6|2890.6|2803.1|2890.6|2803.1|2889.1|2801.6|0
1656012600000|2022-06-23 19:30:00|2892.1|2804.6|2895.6|2808.1|2895.6|2809.6|2892.1|2804.6|0
1656012900000|2022-06-23 19:35:00|2894.1|2806.6|2894.1|2806.6|2895.6|2808.1|2894.1|2806.6|0
1656013200000|2022-06-23 19:40:00|2895.6|2808.1|2895.6|2808.1|2897.1|2809.6|2895.6|2808.1|0
1656013500000|2022-06-23 19:45:00|2897.1|2809.6|2897.1|2809.6|2897.1|2809.6|2895.6|2808.1|0
1656013800000|2022-06-23 19:50:00|2895.6|2808.1|2895.6|2808.1|2895.6|2808.1|2895.6|2808.1|0
1656014100000|2022-06-23 19:55:00|2897.1|2809.6|3157.6|2811.1|3157.6|2811.1|2897.1|2809.6|0
1656050400000|2022-06-24 06:00:00|2889.1|2845.6|2889.1|2845.6|2889.1|2846.1|2886.6|2845.6|0
1656053400000|2022-06-24 06:50:00|2888.6||2889.1||2889.1||2886.6||0
1656053700000|2022-06-24 06:55:00|2888.6|2812.6|2887.1|2839.6|2889.1|2839.6|2881.6|2812.6|0
1656054000000|2022-06-24 07:00:00|2878.6|2844.1|2861.1|2854.6|2878.6|2856.6|2860.1|2843.6|0
1656054300000|2022-06-24 07:05:00|2860.6|2854.1|2863.1|2856.1|2863.1|2858.6|2857.1|2852.6|2
1656054600000|2022-06-24 07:10:00||2856.6||2854.6||2858.6||2854.6|0
1656054900000|2022-06-24 07:15:00|2861.1|2855.1|2860.6|2855.6|2861.1|2858.1|2860.6|2854.1|0
1656055200000|2022-06-24 07:20:00|2861.1|2855.1|2863.1|2856.6|2863.6|2859.1|2860.6|2855.1|1
1656055500000|2022-06-24 07:25:00|2863.6|2856.1|2864.1|2857.1|2864.6|2857.6|2863.6|2855.1|0
1656055800000|2022-06-24 07:30:00|2864.6|2857.6|2869.6|2865.1|2869.6|2865.1|2864.1|2857.6|0
1656056100000|2022-06-24 07:35:00|2870.1|2865.6|2876.1|2871.6|2876.1|2872.1|2869.6|2864.1|1
1656056400000|2022-06-24 07:40:00|2875.6|2871.1|2876.1|2871.1|2876.6|2872.6|2875.6|2868.1|2
1656056700000|2022-06-24 07:45:00|2876.6|2870.6|2880.1|2875.6|2880.1|2875.6|2876.1|2869.6|0
1656057000000|2022-06-24 07:50:00|2880.6|2876.1|2887.6|2883.6|2887.6|2883.6|2880.6|2876.1|0
1656057300000|2022-06-24 07:55:00|2888.1|2884.1|2889.6|2884.1|2890.1|2884.6|2888.1|2882.1|0
1656057600000|2022-06-24 08:00:00|2890.1|2884.6|2892.1|2885.1|2892.6|2888.1|2889.6|2882.1|0
1656057900000|2022-06-24 08:05:00|2892.6|2885.6|2894.1|2889.1|2894.6|2890.1|2892.1|2885.6|0
1656058200000|2022-06-24 08:10:00|2894.6|2889.6|2892.6|2885.6|2894.6|2890.6|2892.6|2885.1|0
1656058500000|2022-06-24 08:15:00|2893.1|2886.1|2897.6|2891.1|2897.6|2891.6|2892.6|2886.1|0
1656058800000|2022-06-24 08:20:00|2898.1|2891.6|2897.6|2891.1|2899.1|2895.1|2897.6|2890.6|1
1656059100000|2022-06-24 08:25:00|2898.1|2892.1|2901.1|2896.1|2901.1|2897.1|2898.1|2892.1|1
1656059400000|2022-06-24 08:30:00|2900.6|2896.6|2903.6|2899.1|2904.1|2899.6|2900.6|2895.1|0
1656059700000|2022-06-24 08:35:00|2904.1|2898.6|2905.6|2900.6|2906.1|2900.6|2904.1|2898.6|0
1656060000000|2022-06-24 08:40:00|2906.1|2901.1|2906.1|2901.1|2906.1|2901.6|2905.6|2899.6|0
1656060300000|2022-06-24 08:45:00|2906.6|2901.6|2909.1|2901.6|2909.6|2906.1|2906.6|2901.1|4
1656060600000|2022-06-24 08:50:00|2908.6|2901.1|2906.1|2900.6|2908.6|2903.1|2906.1|2898.6|21
1656060900000|2022-06-24 08:55:00|2906.6|2900.1|2917.1|2888.1|2917.1|2902.1|2906.1|2887.6|20
1656061200000|2022-06-24 09:00:00|2916.6|2889.1|2904.1|2893.6|2917.1|2900.6|2903.1|2889.1|0
1656061500000|2022-06-24 09:05:00|2903.6|2892.6|2901.6|2897.1|2912.1|2897.1|2900.1|2882.1|0
1656061800000|2022-06-24 09:10:00|2902.1|2896.6|2901.6|2896.1|2902.1|2897.6|2901.6|2895.6|0
1656062100000|2022-06-24 09:15:00|2901.1|2896.6|2900.6|2894.1|2901.1|2897.1|2900.6|2894.1|0
1656062400000|2022-06-24 09:20:00|2900.1|2894.6|2898.6|2892.6|2900.1|2895.1|2898.6|2892.1|0
1656062700000|2022-06-24 09:25:00|2897.6|2892.1|2896.6|2892.1|2897.6|2892.6|2894.6|2887.6|0
1656063000000|2022-06-24 09:30:00|2897.1|2893.1|2898.6|2893.6|2898.6|2894.1|2896.6|2892.1|0
1656063300000|2022-06-24 09:35:00|2899.1|2894.1|2899.6|2893.6|2899.6|2895.1|2899.1|2893.6|0
1656063600000|2022-06-24 09:40:00|2900.1|2893.1|2901.6|2897.1|2901.6|2897.1|2900.1|2892.6|0
1656063900000|2022-06-24 09:45:00|2902.1|2897.6|2905.1|2900.1|2905.6|2901.1|2902.1|2897.1|0
1656064200000|2022-06-24 09:50:00||2899.6||2900.6||2900.6||2898.6|0
1656064500000|2022-06-24 09:55:00|2905.6|2900.1|2910.1|2901.6|2910.1|2903.1|2905.6|2899.6|0
1656064800000|2022-06-24 10:00:00|2909.6|2902.1|2909.6|2903.1|2919.1|2905.6|2909.6|2889.1|0
1656065100000|2022-06-24 10:05:00|2909.1|2902.6|2912.1|2906.6|2912.6|2906.6|2908.6|2902.1|0
1656065400000|2022-06-24 10:10:00|2912.6|2907.6|2924.1|2889.6|2924.1|2907.6|2912.1|2889.1|0
1656065700000|2022-06-24 10:15:00|2923.6|2890.1|2913.6|2906.6|2926.1|2909.6|2913.6|2890.1|0
1656066000000|2022-06-24 10:20:00|2913.1|2907.1|2922.1|2892.1|2922.6|2907.1|2912.6|2891.6|0
1656066300000|2022-06-24 10:25:00|2920.1|2893.1|2909.6|2904.1|2925.6|2904.1|2909.6|2891.6|0
1656066600000|2022-06-24 10:30:00|2910.1|2904.6|2913.6|2909.1|2913.6|2909.1|2910.1|2904.6|0
1656066900000|2022-06-24 10:35:00|2913.1|2908.6|2913.6|2908.6|2913.6|2910.1|2913.1|2906.1|37
1656067200000|2022-06-24 10:40:00|2914.1|2908.1|2912.6|2907.1|2914.1|2909.1|2912.6|2906.6|1
1656067500000|2022-06-24 10:45:00|2913.1|2907.6|2912.6|2907.1|2913.1|2908.1|2912.6|2907.1|0
1656067800000|2022-06-24 10:50:00|2911.6|2906.6|2909.6|2904.1|2911.6|2906.6|2909.6|2904.1|0
1656068100000|2022-06-24 10:55:00|2910.1|2904.6|2911.6|2905.6|2912.1|2907.1|2909.6|2904.6|0
1656068400000|2022-06-24 11:00:00|2913.1|2901.1|2911.6|2905.1|2955.1|2906.1|2911.6|2869.1|0
1656068700000|2022-06-24 11:05:00|2911.1|2904.6|2908.6|2904.1|2911.1|2904.6|2908.6|2903.1|0
1656069000000|2022-06-24 11:10:00|2909.1|2904.6|2911.1|2906.1|2911.1|2906.1|2909.1|2904.6|0
1656069300000|2022-06-24 11:15:00|2911.6|2906.6|2912.6|2907.1|2912.6|2908.1|2911.6|2906.6|0
1656069600000|2022-06-24 11:20:00|2912.1|2906.6|2911.6|2906.1|2912.1|2907.1|2911.6|2905.6|0
1656069900000|2022-06-24 11:25:00|2912.1|2906.6|2913.6|2908.1|2913.6|2908.1|2911.6|2906.6|0
1656070200000|2022-06-24 11:30:00|2913.1|2907.6|2912.1|2906.1|2913.6|2907.6|2912.1|2906.1|0
1656070500000|2022-06-24 11:35:00|2912.6|2906.6|2913.1|2908.1|2913.6|2908.1|2912.6|2906.6|0
1656070800000|2022-06-24 11:40:00|2913.6|2908.6|2912.6|2906.1|2914.1|2909.1|2912.6|2906.1|0
1656071100000|2022-06-24 11:45:00|2912.1|2905.6|2909.6|2903.1|2912.1|2906.1|2909.6|2903.1|0
1656071400000|2022-06-24 11:50:00||2903.6||2905.1||2905.1||2903.6|0
1656071700000|2022-06-24 11:55:00|2907.6|2904.6|2910.6|2905.6|2910.6|2906.1|2907.6|2904.6|1
1656072000000|2022-06-24 12:00:00|2911.1|2906.1|2911.6|2907.1|2912.1|2907.1|2911.1|2904.1|0
1656072300000|2022-06-24 12:05:00|2912.1|2906.6|2914.1|2909.1|2914.1|2909.1|2912.1|2906.1|0
1656072600000|2022-06-24 12:10:00|2914.6|2909.6|2915.1|2909.1|2915.6|2911.1|2914.6|2909.1|0
1656072900000|2022-06-24 12:15:00|2914.6|2911.1|2913.1|2907.1|2914.6|2911.1|2913.1|2907.1|1
1656073200000|2022-06-24 12:20:00|2912.6|2906.6|2911.1|2905.1|2912.6|2906.6|2911.1|2905.1|0
1656073500000|2022-06-24 12:25:00|2910.6|2904.6|2912.1|2906.1|2912.6|2907.1|2910.1|2904.6|0
1656073800000|2022-06-24 12:30:00|2911.6|2905.6|2909.1|2902.6|2911.6|2905.6|2909.1|2902.6|0
1656074100000|2022-06-24 12:35:00||2903.1||2902.6||2903.1||2902.6|0
1656074400000|2022-06-24 12:40:00|2907.1|2903.1|2907.1|2903.1|2907.1|2903.1|2907.1|2902.6|0
1656074700000|2022-06-24 12:45:00|2906.6|2902.6|2906.6|2901.1|2907.1|2902.6|2906.6|2901.1|0
1656075000000|2022-06-24 12:50:00|2907.1|2900.6|2907.1|2903.1|2907.1|2903.1|2907.1|2900.6|0
1656075300000|2022-06-24 12:55:00|2909.1|2903.6|2909.1|2904.1|2909.6|2904.1|2909.1|2903.6|1
1656075600000|2022-06-24 13:00:00|2909.6|2903.6|2913.1|2908.1|2913.1|2908.1|2909.1|2903.6|0
1656075900000|2022-06-24 13:05:00|2913.6|2908.6|2915.1|2910.1|2915.6|2910.1|2913.6|2908.6|0
1656076200000|2022-06-24 13:10:00||2909.6||2909.1||2910.1||2909.1|0
1656076500000|2022-06-24 13:15:00|2914.6|2908.6|2914.1|2908.1|2914.6|2908.6|2914.1|2908.1|0
1656076800000|2022-06-24 13:20:00|2914.6|2908.6|2914.1|2909.1|2914.6|2910.1|2914.1|2908.6|0
1656077100000|2022-06-24 13:25:00|2914.6|2910.1|2917.1|2912.1|2917.1|2912.1|2914.1|2910.1|0
1656077400000|2022-06-24 13:30:00|2917.6|2911.6|2919.6|2914.6|2920.1|2915.1|2917.1|2911.1|0
1656077700000|2022-06-24 13:35:00|2920.1|2915.1|2918.6|2912.6|2921.1|2916.1|2918.6|2912.6|0
1656078000000|2022-06-24 13:40:00|2918.1|2912.1|2921.1|2916.1|2921.1|2916.1|2916.6|2910.1|0
1656078300000|2022-06-24 13:45:00|2921.6|2916.6|2925.1|2920.1|2925.1|2920.1|2921.6|2915.6|0
1656078600000|2022-06-24 13:50:00|2925.6|2920.6|2927.6|2923.1|2928.1|2923.1|2925.6|2920.6|0
1656078900000|2022-06-24 13:55:00|2926.6|2922.6|2925.1|2915.1|2926.6|2922.6|2923.6|2914.6|0
1656079200000|2022-06-24 14:00:00|2926.1|2914.6|2934.6|2929.1|2937.1|2932.1|2926.1|2914.6|0
1656079500000|2022-06-24 14:05:00|2935.1|2929.6|2937.6|2934.6|2938.1|2934.6|2935.1|2929.1|19
1656079800000|2022-06-24 14:10:00|2938.1|2935.1|2939.1|2934.1|2940.6|2937.1|2937.6|2932.6|37
1656080100000|2022-06-24 14:15:00|2939.6|2934.6|2942.1|2936.1|2942.1|2936.1|2938.1|2933.1|0
1656080400000|2022-06-24 14:20:00|2942.6|2937.1|2942.1|2937.1|2943.6|2937.1|2941.1|2935.6|0
1656080700000|2022-06-24 14:25:00|2942.6|2936.6|2940.1|2934.1|2942.6|2936.6|2938.1|2933.6|0
1656081000000|2022-06-24 14:30:00|2939.6|2933.6|2940.1|2934.6|2940.1|2934.6|2938.1|2932.1|0
1656081300000|2022-06-24 14:35:00|2939.6|2934.1|2935.1|2930.1|2939.6|2934.1|2935.1|2929.6|0
1656081600000|2022-06-24 14:40:00|2934.6|2929.6|2933.6|2928.1|2934.6|2929.6|2931.1|2925.6|0
1656081900000|2022-06-24 14:45:00|2934.1|2927.6|2936.1|2930.1|2936.6|2930.1|2932.1|2927.6|0
1656082200000|2022-06-24 14:50:00|2935.6|2929.6|2930.1|2925.1|2935.6|2929.6|2930.1|2924.6|0
1656082500000|2022-06-24 14:55:00|2930.6|2924.6|2928.1|2922.6|2930.6|2925.1|2928.1|2922.6|0
1656082800000|2022-06-24 15:00:00|2927.6|2922.1|2930.1|2924.1|2930.1|2924.1|2926.1|2920.6|0
1656083100000|2022-06-24 15:05:00|2930.6|2924.6|2930.6|2925.1|2930.6|2925.1|2930.1|2924.6|0
1656083400000|2022-06-24 15:10:00|2930.1|2924.6|2925.1|2919.6|2930.1|2924.6|2925.1|2919.6|1
1656083700000|2022-06-24 15:15:00|2924.6|2919.1|2922.1|2917.1|2924.6|2919.6|2922.1|2917.1|0
1656084000000|2022-06-24 15:20:00|2921.6|2916.6|2921.1|2914.6|2921.6|2916.6|2919.1|2914.1|3
1656084300000|2022-06-24 15:25:00|2921.6|2915.1|2930.1|2910.1|2930.6|2918.6|2921.6|2910.1|0
1656084600000|2022-06-24 15:30:00|2930.6|2910.6|2929.1|2907.6|2930.6|2917.6|2928.1|2906.1|0
1656084900000|2022-06-24 15:35:00|2927.1|2908.1|2930.1|2913.1|2930.1|2913.1|2925.6|2900.6|0
1656085200000|2022-06-24 15:40:00||2902.6||2902.6||2902.6||2902.6|0
1656085500000|2022-06-24 15:45:00|2928.1|2916.6|2927.1|2913.1|2930.1|2916.6|2927.1|2903.1|0
1656085800000|2022-06-24 15:50:00|2929.6|2913.6|2930.1|2902.6|2930.1|2916.1|2929.6|2902.6|0
1656086100000|2022-06-24 15:55:00||2873.6||2875.1||2875.1||2873.6|0
1656086400000|2022-06-24 16:00:00||2876.6||2876.6||2876.6||2876.6|0
1656086700000|2022-06-24 16:05:00|2930.6||2930.1||2930.6||2930.1||0
1656087000000|2022-06-24 16:10:00|2929.1||2929.1||2929.1||2929.1||0
1656087300000|2022-06-24 16:15:00||2878.1||2878.1||2878.1||2878.1|0
1656087600000|2022-06-24 16:20:00|2928.6|2876.6|2929.1|2876.6|2929.1|2876.6|2928.6|2875.1|0
1656088200000|2022-06-24 16:30:00|2928.6|2875.1|2928.6|2875.1|2929.1|2875.1|2928.6|2875.1|0
1656088500000|2022-06-24 16:35:00|2929.1||2929.1||2929.1||2929.1||0
1656088800000|2022-06-24 16:40:00||2876.6||2878.1||2878.1||2876.6|0
1656089100000|2022-06-24 16:45:00|2928.6|2876.6|2929.1|2876.6|2929.1|2876.6|2928.6|2876.6|0
1656090000000|2022-06-24 17:00:00||2878.1||2878.1||2878.1||2878.1|0
1656090600000|2022-06-24 17:10:00||2879.6||2879.6||2879.6||2879.6|0
1656091200000|2022-06-24 17:20:00||2878.1||2878.1||2878.1||2878.1|0
1656092100000|2022-06-24 17:35:00||2879.6||2879.6||2879.6||2879.6|0
1656092400000|2022-06-24 17:40:00||2881.1||2881.1||2881.1||2881.1|0
1656092700000|2022-06-24 17:45:00||2879.6||2879.6||2879.6||2879.6|0
1656093000000|2022-06-24 17:50:00||2881.1||2879.6||2881.1||2879.6|0
1656093300000|2022-06-24 17:55:00||2881.1||2879.6||2881.1||2879.6|0
1656093600000|2022-06-24 18:00:00||2881.1||2881.1||2881.1||2881.1|0
1656093900000|2022-06-24 18:05:00||2879.6||2879.6||2879.6||2879.6|0
1656094200000|2022-06-24 18:10:00||2881.1||2881.1||2881.1||2881.1|0
1656094800000|2022-06-24 18:20:00||2883.1||2883.1||2883.1||2883.1|0
1656100200000|2022-06-24 19:50:00|2980.1|2891.1|2981.6|2893.1|2981.6|2893.1|2980.1|2891.1|1
1656100500000|2022-06-24 19:55:00|2983.1|2894.6|3225.6|2895.6|3225.6|2896.1|2983.1|2892.6|0
1656309600000|2022-06-27 06:00:00|2956.1|2916.6|2979.6|2796.1|2982.1|2916.6|2953.1|2796.1|0
1656310200000|2022-06-27 06:10:00|2979.1|2796.6|2978.6|2796.6|2979.1|2796.6|2978.6|2796.6|0
1656310800000|2022-06-27 06:20:00|2978.1|2797.1|2978.6|2797.1|2978.6|2797.1|2978.1|2797.1|0
1656311100000|2022-06-27 06:25:00|2978.1|2905.1|2977.6|2905.1|2978.6|2905.1|2977.6|2905.1|0
1656311400000|2022-06-27 06:30:00|2977.1||2977.6||2977.6||2976.6||0
1656312600000|2022-06-27 06:50:00|2977.1|2906.1|2969.6|2905.1|2977.1|2912.6|2968.6|2905.1|0
1656312900000|2022-06-27 06:55:00|2976.6||2944.6||2976.6||2944.1||0
1656313200000|2022-06-27 07:00:00|2945.6|2922.1|2942.1|2935.6|2977.1|2935.6|2939.1|2905.6|0
1656313500000|2022-06-27 07:05:00|2942.6|2937.6|2937.1|2932.1|2943.1|2938.1|2933.1|2928.6|0
1656313800000|2022-06-27 07:10:00|2937.6|2932.6|2943.6|2937.1|2944.6|2937.1|2937.6|2932.6|5
1656314100000|2022-06-27 07:15:00|2944.1|2938.1|2945.6|2940.1|2953.6|2946.6|2944.1|2938.1|2
1656314400000|2022-06-27 07:20:00|2945.1|2939.6|2949.1|2940.1|2960.6|2940.1|2937.6|2922.1|0
1656314700000|2022-06-27 07:25:00|2950.1|2940.6|2954.6|2947.6|2957.6|2949.6|2949.6|2940.6|0
1656315000000|2022-06-27 07:30:00|2955.1|2948.6|2958.1|2950.6|2959.1|2954.1|2953.1|2948.6|2
1656315300000|2022-06-27 07:35:00|2957.6|2951.6|2962.1|2957.6|2963.1|2957.6|2956.6|2951.6|0
1656315600000|2022-06-27 07:40:00|2961.6|2957.1|2958.1|2953.6|2961.6|2957.6|2957.1|2952.1|0
1656315900000|2022-06-27 07:45:00|2958.6|2954.1|2964.6|2959.6|2965.1|2959.6|2958.6|2954.1|0
1656316200000|2022-06-27 07:50:00|2965.6|2960.1|2972.1|2966.6|2972.6|2966.6|2965.6|2960.1|0
1656316500000|2022-06-27 07:55:00|2972.6|2967.1|2978.1|2972.6|2978.6|2972.6|2972.6|2967.1|3
1656316800000|2022-06-27 08:00:00|2980.1|2925.1|2977.6|2972.6|3018.6|2975.1|2977.6|2924.6|0
1656317100000|2022-06-27 08:05:00|2978.6|2973.1|2979.7|2974.7|2984.2|2978.7|2978.6|2973.1|2
1656317400000|2022-06-27 08:10:00|2980.2|2974.2|2984.7|2977.7|2984.7|2977.7|2980.2|2973.7|1
1656317700000|2022-06-27 08:15:00|2985.2|2978.2|2978.2|2971.7|2985.7|2979.7|2978.2|2971.7|1
1656318000000|2022-06-27 08:20:00|2977.7|2971.2|2972.2|2966.7|2977.7|2971.2|2972.2|2966.2|0
1656318300000|2022-06-27 08:25:00|2972.7|2967.2|2975.7|2970.7|2976.2|2970.7|2972.7|2967.2|0
1656318600000|2022-06-27 08:30:00|2975.2|2970.2|2971.2|2965.2|2975.7|2970.2|2971.2|2965.2|2
1656318900000|2022-06-27 08:35:00|2970.7|2964.7|2967.2|2961.2|2970.7|2965.7|2967.2|2960.7|0
1656319200000|2022-06-27 08:40:00|2966.7|2960.7|2966.2|2958.7|2968.7|2960.7|2965.7|2957.2|0
1656319500000|2022-06-27 08:45:00|2968.7|2959.2|2965.2|2960.7|2969.2|2962.2|2965.2|2958.2|0
1656319800000|2022-06-27 08:50:00|2965.7|2961.2|2963.7|2959.2|2965.7|2961.2|2963.7|2959.2|0
1656320100000|2022-06-27 08:55:00|2961.7|2958.7|2963.2|2957.7|2963.7|2958.7|2961.2|2956.2|3
1656320400000|2022-06-27 09:00:00|2963.7|2958.2|2968.2|2962.7|2968.2|2962.7|2963.7|2958.2|0
1656320700000|2022-06-27 09:05:00|2967.7|2962.2|2966.7|2961.2|2967.7|2962.2|2964.7|2960.2|0
1656321000000|2022-06-27 09:10:00|2967.2|2961.7|2966.7|2961.7|2968.2|2962.7|2966.7|2961.7|0
1656321300000|2022-06-27 09:15:00|2967.2|2961.2|2968.7|2962.7|2968.7|2962.7|2967.2|2960.7|0
1656321600000|2022-06-27 09:20:00|2969.2|2963.2|2970.2|2965.7|2971.2|2965.7|2969.2|2963.2|0
1656321900000|2022-06-27 09:25:00|2970.7|2965.2|2971.2|2965.7|2971.2|2965.7|2970.2|2964.7|2
1656322200000|2022-06-27 09:30:00|2970.7|2965.2|2967.2|2961.7|2971.7|2965.7|2967.2|2961.7|0
1656322500000|2022-06-27 09:35:00|2966.7|2961.2|2963.2|2958.7|2966.7|2961.2|2962.7|2958.2|1
1656322800000|2022-06-27 09:40:00|2963.7|2959.2|2967.7|2961.7|2967.7|2961.7|2963.7|2959.2|0
1656323100000|2022-06-27 09:45:00|2968.2|2962.2|2968.2|2962.2|2968.7|2963.7|2968.2|2962.2|0
1656323400000|2022-06-27 09:50:00|2966.7|2961.7|2964.7|2959.7|2966.7|2961.7|2964.7|2959.7|0
1656323700000|2022-06-27 09:55:00|2965.2|2960.2|2967.7|2961.7|2967.7|2961.7|2964.7|2960.2|0
1656324000000|2022-06-27 10:00:00|2968.2|2962.7|2969.7|2963.7|2969.7|2963.7|2967.7|2962.2|0
1656324300000|2022-06-27 10:05:00|2969.2|2963.2|2966.2|2960.7|2969.2|2963.2|2965.2|2960.2|0
1656324600000|2022-06-27 10:10:00|2966.7||2966.2||2966.7||2966.2||0
1656324900000|2022-06-27 10:15:00|2966.7|2961.2|2971.2|2966.2|2971.7|2966.7|2966.7|2961.2|0
1656325200000|2022-06-27 10:20:00|2970.7|2965.7|2967.2|2960.7|2970.7|2965.7|2967.2|2960.7|0
1656325500000|2022-06-27 10:25:00|2966.7|2960.2|2961.7|2956.7|2966.7|2960.7|2961.2|2956.7|0
1656325800000|2022-06-27 10:30:00|2962.2|2956.2|2960.7|2955.2|2962.7|2956.2|2960.7|2954.7|0
1656326100000|2022-06-27 10:35:00|2960.2|2954.7|2958.2|2952.7|2960.2|2954.7|2957.2|2952.2|0
1656326400000|2022-06-27 10:40:00|2958.7|2953.2|2961.7|2955.7|2961.7|2955.7|2958.7|2953.2|0
1656326700000|2022-06-27 10:45:00|2962.2|2956.2|2962.7|2956.7|2962.7|2956.7|2961.2|2956.2|0
1656327000000|2022-06-27 10:50:00||2957.2||2956.7||2957.7||2956.7|0
1656327300000|2022-06-27 10:55:00|2963.2|2957.2|2964.7|2958.7|2964.7|2958.7|2963.2|2957.2|0
1656327600000|2022-06-27 11:00:00|2967.2|2956.2|2962.7|2956.7|2967.7|2957.2|2962.2|2955.7|0
1656327900000|2022-06-27 11:05:00|2963.2|2957.2|2961.7|2956.7|2963.7|2958.7|2961.7|2956.7|0
1656328200000|2022-06-27 11:10:00|2962.2||2963.2||2963.2||2962.2||0
1656328500000|2022-06-27 11:15:00|2962.7|2956.2|2960.2|2955.2|2962.7|2956.7|2960.2|2954.7|6
1656328800000|2022-06-27 11:20:00|2959.7|2954.7|2956.2|2951.2|2959.7|2954.7|2956.2|2951.2|0
1656329100000|2022-06-27 11:25:00|2955.7|2950.7|2953.7|2948.2|2955.7|2950.7|2952.7|2947.7|0
1656329400000|2022-06-27 11:30:00|2954.2|2948.7|2956.2|2951.2|2956.7|2951.2|2954.2|2948.7|0
1656329700000|2022-06-27 11:35:00|2955.7|2950.7|2953.2|2948.7|2955.7|2950.7|2953.2|2948.7|0
1656330000000|2022-06-27 11:40:00|2954.2|2948.2|2954.2|2948.2|2954.7|2948.2|2954.2|2948.2|0
1656330300000|2022-06-27 11:45:00|2954.7|2950.7|2954.7|2950.2|2955.7|2952.7|2954.2|2949.7|76
1656330600000|2022-06-27 11:50:00|2955.2|2949.7|2954.2|2949.7|2956.2|2950.2|2954.2|2949.7|0
1656330900000|2022-06-27 11:55:00|2953.7|2949.2|2951.2|2946.7|2953.7|2949.2|2951.2|2946.7|0
1656331200000|2022-06-27 12:00:00|2951.7|2947.2|2952.7|2947.2|2953.2|2947.2|2951.2|2947.2|2
1656331500000|2022-06-27 12:05:00|2953.2|2946.7|2949.2|2944.7|2953.2|2947.2|2949.2|2944.7|0
1656331800000|2022-06-27 12:10:00|2948.7|2944.2|2951.7|2945.7|2951.7|2945.7|2948.7|2944.2|0
1656332100000|2022-06-27 12:15:00|2952.2|2946.7|2953.7|2947.7|2954.2|2947.7|2951.7|2946.7|0
1656332400000|2022-06-27 12:20:00|2954.2|2947.2|2950.7|2946.7|2954.7|2947.2|2950.7|2946.7|0
1656332700000|2022-06-27 12:25:00|2951.2|2946.2|2953.7|2944.2|2954.2|2946.7|2950.7|2944.2|0
1656333000000|2022-06-27 12:30:00|2954.7|2944.7|2946.2|2941.7|2955.7|2944.7|2946.2|2941.7|0
1656333300000|2022-06-27 12:35:00|2946.7|2941.2|2948.7|2942.7|2948.7|2942.7|2946.2|2941.2|0
1656333600000|2022-06-27 12:40:00|2949.2|2943.2|2953.2|2946.7|2953.7|2946.7|2949.2|2943.2|0
1656333900000|2022-06-27 12:45:00|2954.2|2947.7|2953.7|2947.7|2954.2|2947.7|2953.2|2947.7|0
1656334200000|2022-06-27 12:50:00|2953.2|2947.2|2950.7|2946.7|2953.2|2947.2|2950.7|2946.2|1
1656334500000|2022-06-27 12:55:00|2951.2|2947.2|2955.2|2949.2|2955.2|2949.2|2950.7|2947.2|0
1656334800000|2022-06-27 13:00:00|2955.7|2949.7|2957.2|2950.7|2957.7|2950.7|2954.7|2949.7|0
1656335100000|2022-06-27 13:05:00|2956.7||2956.7||2957.2||2956.2||0
1656335400000|2022-06-27 13:10:00|2956.2|2951.2|2958.2|2951.7|2958.2|2951.7|2955.7|2951.2|0
1656335700000|2022-06-27 13:15:00|2957.7|2952.2|2959.7|2953.7|2959.7|2953.7|2957.7|2952.2|0
1656336000000|2022-06-27 13:20:00|2960.7|2954.2|2958.7|2952.7|2961.2|2954.7|2957.2|2952.7|0
1656336300000|2022-06-27 13:25:00|2958.2|2953.2|2960.7|2953.7|2960.7|2953.7|2957.7|2953.2|0
1656336600000|2022-06-27 13:30:00|2961.2|2953.2|2952.2|2947.7|2961.7|2953.7|2952.2|2947.7|0
1656336900000|2022-06-27 13:35:00|2951.7|2947.2|2958.2|2951.7|2958.2|2951.7|2948.2|2943.2|0
1656337200000|2022-06-27 13:40:00|2957.7|2951.2|2951.2|2944.7|2957.7|2951.2|2950.2|2944.7|0
1656337500000|2022-06-27 13:45:00|2950.7|2944.2|2945.2|2939.7|2951.7|2944.7|2944.2|2939.2|0
1656337800000|2022-06-27 13:50:00|2945.7|2940.2|2954.2|2947.7|2955.2|2947.7|2945.2|2940.2|0
1656338100000|2022-06-27 13:55:00|2954.7|2947.2|2952.2|2946.2|2956.7|2949.7|2952.2|2946.2|0
1656338400000|2022-06-27 14:00:00|2956.7|2946.7|2962.2|2955.7|2962.2|2955.7|2954.7|2946.2|1
1656338700000|2022-06-27 14:05:00|2961.7|2956.2|2956.2|2949.7|2963.2|2956.7|2954.7|2949.7|0
1656339000000|2022-06-27 14:10:00|2956.7|2950.2|2952.2|2946.7|2957.7|2950.7|2948.7|2946.2|20
1656339300000|2022-06-27 14:15:00|2952.7|2947.2|2954.2|2947.7|2956.2|2950.7|2951.2|2946.2|0
1656339600000|2022-06-27 14:20:00|2954.7|2948.2|2953.2|2946.7|2957.7|2951.7|2951.2|2946.2|0
1656339900000|2022-06-27 14:25:00|2952.7|2946.2|2953.2|2943.2|2953.7|2946.2|2950.2|2943.2|0
1656340200000|2022-06-27 14:30:00|2953.7|2942.7|2956.2|2949.2|2956.2|2949.2|2951.7|2942.7|0
1656340500000|2022-06-27 14:35:00|2955.7|2949.7|2953.7|2948.2|2955.7|2950.2|2952.2|2946.7|0
1656340800000|2022-06-27 14:40:00|2954.2|2947.7|2956.2|2950.2|2956.2|2950.2|2951.7|2946.7|0
1656341100000|2022-06-27 14:45:00|2955.7|2949.7|2957.2|2951.2|2957.2|2951.2|2954.7|2949.7|0
1656341400000|2022-06-27 14:50:00|2957.7|2951.7|2961.7|2955.2|2961.7|2955.2|2957.2|2951.7|0
1656341700000|2022-06-27 14:55:00|2962.2|2955.7|2962.7|2957.2|2963.2|2957.2|2962.2|2955.7|0
1656342000000|2022-06-27 15:00:00|2962.2|2956.7|2962.2|2956.2|2962.2|2956.7|2960.7|2955.2|0
1656342300000|2022-06-27 15:05:00|2961.7|2955.7|2959.2|2954.2|2961.7|2955.7|2959.2|2954.2|0
1656342600000|2022-06-27 15:10:00|2958.7|2953.7|2960.2|2954.2|2960.2|2954.2|2958.2|2953.2|2
1656342900000|2022-06-27 15:15:00|2960.7|2954.7|2962.7|2957.2|2963.2|2957.2|2960.7|2954.7|0
1656343200000|2022-06-27 15:20:00|2962.2|2956.7|2968.2|2961.2|2968.2|2961.2|2961.7|2956.7|0
1656343500000|2022-06-27 15:25:00|2967.7|2963.7|2972.7|2966.2|2972.7|2966.2|2967.7|2963.7|1
1656343800000|2022-06-27 15:30:00|2973.7|2960.2|2969.2|2954.7|2978.2|2960.2|2968.2|2944.7|1
1656344100000|2022-06-27 15:35:00|2969.7|2955.2|2968.7|2955.7|2981.2|2957.7|2967.2|2941.7|0
1656344400000|2022-06-27 15:40:00|2981.7|2941.7|2972.7|2956.7|2981.7|2958.7|2968.7|2941.7|0
1656344700000|2022-06-27 15:45:00|2981.2|2945.7|2970.7|2955.7|2981.2|2958.7|2970.2|2942.7|0
1656345000000|2022-06-27 15:50:00|2981.2|2942.7|2969.7|2955.2|2981.2|2955.7|2969.2|2942.7|0
1656345300000|2022-06-27 15:55:00|2981.2|2942.7|2971.2|2956.7|2981.2|2956.7|2969.7|2942.7|0
1656345600000|2022-06-27 16:00:00|2981.2|2957.7|2969.2|2954.2|2981.2|2958.7|2968.2|2942.7|0
1656345900000|2022-06-27 16:05:00|2981.2|2942.7|2968.2|2952.7|2981.2|2954.7|2967.7|2942.7|0
1656346200000|2022-06-27 16:10:00|2981.2|2942.7|2981.7|2913.7|2981.7|2953.7|2967.7|2913.7|0
1656346500000|2022-06-27 16:15:00||2906.7||2913.7||2913.7||2906.7|0
1656346800000|2022-06-27 16:20:00||2915.2||2906.7||2915.2||2906.7|0
1656348300000|2022-06-27 16:45:00||2913.7||2906.7||2913.7||2906.7|0
1656348600000|2022-06-27 16:50:00||2913.7||2915.2||2915.2||2906.7|0
1656348900000|2022-06-27 16:55:00||2913.7||2913.7||2913.7||2906.7|0
1656349200000|2022-06-27 17:00:00||2915.2||2906.7||2915.2||2906.7|0
1656359700000|2022-06-27 19:55:00|2982.2|2906.2|2982.2|2906.2|2982.2|2906.2|2982.2|2906.2|0
1656396000000|2022-06-28 06:00:00|2982.7|2934.7|2983.2|2906.2|2983.2|2936.2|2981.2|2906.2|0
1656397200000|2022-06-28 06:20:00||2908.2||2908.2||2908.2||2908.2|0
1656397800000|2022-06-28 06:30:00||2916.2||2958.2||2961.2||2916.2|0
1656398100000|2022-06-28 06:35:00||2917.2||2916.7||2958.7||2916.7|0
1656399000000|2022-06-28 06:50:00||2917.2||2917.2||2924.7||2916.7|0
1656399300000|2022-06-28 06:55:00|2982.7|2917.7|2980.7|2920.7|2983.2|2928.7|2980.2|2917.2|0
1656399600000|2022-06-28 07:00:00|2983.2|2921.2|2981.2|2975.2|2983.2|2979.7|2980.2|2921.2|0
1656399900000|2022-06-28 07:05:00|2980.7|2975.7|2984.7|2967.7|2987.7|2977.2|2978.7|2958.7|0
1656400200000|2022-06-28 07:10:00|2987.2|2963.2|2999.2|2979.7|3001.7|2982.7|2986.7|2956.7|1
1656400500000|2022-06-28 07:15:00|2998.7|2980.7|2988.7|2981.2|2998.7|2984.2|2988.7|2980.7|0
1656400800000|2022-06-28 07:20:00|2987.7|2980.7|2986.7|2978.7|2987.7|2980.7|2980.7|2975.2|0
1656401100000|2022-06-28 07:25:00|2986.2|2978.2|2978.7|2970.7|2986.2|2978.7|2974.7|2970.2|0
1656401400000|2022-06-28 07:30:00|2978.2|2970.2|2969.7|2964.7|2978.2|2970.2|2969.7|2964.2|0
1656401700000|2022-06-28 07:35:00|2968.7|2964.2|2963.7|2958.7|2970.2|2964.7|2962.7|2958.2|0
1656402000000|2022-06-28 07:40:00|2964.2|2959.2|2966.2|2961.2|2968.7|2963.2|2964.2|2959.2|0
1656402300000|2022-06-28 07:45:00|2965.7|2960.2|2963.2|2957.7|2965.7|2960.2|2962.7|2957.2|0
1656402600000|2022-06-28 07:50:00|2962.7|2957.2|2964.7|2957.7|2964.7|2957.7|2962.7|2957.2|0
1656402900000|2022-06-28 07:55:00|2965.2|2958.2|2968.7|2961.7|2969.2|2963.7|2965.2|2958.2|2
1656403200000|2022-06-28 08:00:00|2968.2|2962.2|2974.7|2966.7|2974.7|2966.7|2967.7|2962.2|0
1656403500000|2022-06-28 08:05:00|2975.2|2968.2|2975.7|2970.2|2977.2|2971.7|2974.2|2968.2|0
1656403800000|2022-06-28 08:10:00|2976.2|2970.7|2977.2|2970.7|2978.7|2971.7|2974.7|2970.2|0
1656404100000|2022-06-28 08:15:00|2976.7|2971.2|2978.2|2971.7|2978.2|2972.7|2975.2|2970.7|0
1656404400000|2022-06-28 08:20:00|2980.2|2972.2|2979.7|2975.2|2983.7|2975.2|2979.2|2972.2|1
1656404700000|2022-06-28 08:25:00|2980.2|2974.7|2980.2|2975.2|2981.2|2975.2|2979.2|2974.7|0
1656405000000|2022-06-28 08:30:00|2980.7|2974.7|2978.7|2973.7|2981.2|2975.2|2978.7|2973.7|0
1656405300000|2022-06-28 08:35:00|2979.2|2974.2|2983.2|2976.7|2983.2|2976.7|2979.2|2974.2|0
1656405600000|2022-06-28 08:40:00|2982.7|2976.2|2980.7|2975.7|2982.7|2976.7|2980.2|2975.2|0
1656405900000|2022-06-28 08:45:00|2981.2|2975.2|2976.7|2971.7|2981.7|2975.2|2976.2|2971.2|0
1656406200000|2022-06-28 08:50:00|2977.2|2972.2|2978.2|2972.7|2978.7|2972.7|2977.2|2972.2|0
1656406500000|2022-06-28 08:55:00|2977.7||2978.7||2979.2||2977.2||0
1656406800000|2022-06-28 09:00:00|2978.2||2979.7||2979.7||2978.2||0
1656407100000|2022-06-28 09:05:00|2979.2|2973.2|2980.2|2974.2|2981.2|2974.7|2978.2|2973.2|0
1656407400000|2022-06-28 09:10:00|2980.7|2975.7|2983.2|2976.2|2983.2|2976.2|2980.7|2975.7|0
1656407700000|2022-06-28 09:15:00|2982.7|2976.7|2977.7|2972.7|2982.7|2977.2|2977.2|2972.7|0
1656408000000|2022-06-28 09:20:00|2977.2|2972.2|2975.2|2970.7|2977.7|2972.7|2975.2|2970.2|0
1656408300000|2022-06-28 09:25:00|2975.7|2971.2|2979.2|2972.7|2979.7|2972.7|2975.2|2971.2|0
1656408600000|2022-06-28 09:30:00|2978.7|2972.2|2970.2|2965.2|2978.7|2972.7|2970.2|2965.2|0
1656408900000|2022-06-28 09:35:00|2970.7|2965.7|2966.7|2961.7|2971.7|2966.7|2966.2|2961.2|0
1656409200000|2022-06-28 09:40:00|2967.2|2961.2|2964.7|2959.7|2968.2|2961.7|2964.2|2959.7|0
1656409500000|2022-06-28 09:45:00|2965.2|2960.2|2968.7|2962.2|2969.7|2962.2|2965.2|2960.2|0
1656409800000|2022-06-28 09:50:00|2969.2|2962.7|2970.7|2964.2|2972.7|2964.2|2969.2|2962.7|0
1656410100000|2022-06-28 09:55:00|2970.2|2963.7|2966.7|2961.7|2970.2|2963.7|2966.2|2961.2|0
1656410400000|2022-06-28 10:00:00|2966.2|2961.2|2968.2|2962.7|2969.2|2962.7|2966.2|2961.2|0
1656410700000|2022-06-28 10:05:00|2968.7|2962.2|2964.7|2959.7|2968.7|2962.2|2964.7|2959.7|1
1656411000000|2022-06-28 10:10:00|2964.2|2960.2|2964.2|2958.7|2965.2|2960.2|2963.7|2958.7|0
1656411300000|2022-06-28 10:15:00|2963.7|2959.2|2966.2|2960.2|2966.2|2960.2|2963.7|2959.2|0
1656411600000|2022-06-28 10:20:00|2966.7|2960.7|2969.2|2962.2|2969.2|2962.2|2966.7|2960.7|0
1656411900000|2022-06-28 10:25:00|2968.7|2962.7|2972.2|2964.7|2972.2|2964.7|2968.2|2962.7|0
1656412200000|2022-06-28 10:30:00|2972.7|2965.2|2976.2|2969.2|2976.2|2969.2|2972.7|2965.2|0
1656412500000|2022-06-28 10:35:00|2976.7|2969.7|2977.7|2972.2|2978.2|2972.2|2976.2|2969.7|0
1656412800000|2022-06-28 10:40:00|2977.2|2971.7|2976.7|2971.2|2977.2|2971.7|2975.7|2970.7|0
1656413100000|2022-06-28 10:45:00|2977.2|2971.7|2977.2|2972.2|2977.7|2972.2|2976.7|2971.7|0
1656413400000|2022-06-28 10:50:00|2976.7|2971.7|2978.7|2973.2|2978.7|2973.2|2976.7|2971.7|0
1656413700000|2022-06-28 10:55:00|2978.2|2973.7|2981.7|2976.2|2982.7|2977.2|2978.2|2973.7|0
1656414000000|2022-06-28 11:00:00|2984.2|2967.2|2982.2|2975.7|2984.7|2975.7|2980.2|2967.2|0
1656414300000|2022-06-28 11:05:00|2982.7||2980.7||2983.2||2980.7||0
1656414600000|2022-06-28 11:10:00|2980.2|2975.2|2981.7|2976.7|2982.7|2976.7|2979.7|2975.2|0
1656414900000|2022-06-28 11:15:00|2981.2|2976.2|2979.7|2974.7|2981.2|2976.2|2979.7|2974.7|0
1656415200000|2022-06-28 11:20:00|2980.2|2974.2|2981.2|2974.7|2981.2|2974.7|2979.7|2973.7|0
1656415500000|2022-06-28 11:25:00|2980.7|2974.2|2980.7|2973.2|2980.7|2974.2|2977.7|2972.7|0
1656415800000|2022-06-28 11:30:00|2980.2|2973.7|2981.2|2976.2|2985.2|2976.2|2979.7|2973.2|0
1656416100000|2022-06-28 11:35:00|2980.7|2975.7|2980.2|2975.2|2981.7|2976.2|2980.2|2975.2|0
1656416400000|2022-06-28 11:40:00|2980.7|2975.7|2979.7|2974.7|2980.7|2975.7|2979.2|2974.7|0
1656416700000|2022-06-28 11:45:00|2980.2|2974.2|2980.2|2974.7|2980.7|2974.7|2979.2|2974.2|0
1656417000000|2022-06-28 11:50:00|2979.7||2980.2||2980.7||2979.2||0
1656417300000|2022-06-28 11:55:00|2979.7|2974.2|2981.2|2975.7|2981.2|2975.7|2978.2|2973.2|0
1656417600000|2022-06-28 12:00:00|2981.7|2976.2|2983.7|2977.2|2984.2|2977.7|2981.7|2976.2|0
1656417900000|2022-06-28 12:05:00|2984.2||2982.2||2984.2||2982.2||0
1656418200000|2022-06-28 12:10:00|2981.7|2976.7|2980.7|2974.7|2981.7|2976.7|2979.7|2974.7|0
1656418500000|2022-06-28 12:15:00|2981.2||2979.7||2982.2||2979.2||0
1656418800000|2022-06-28 12:20:00|2980.2|2974.2|2979.2|2974.7|2980.7|2974.7|2978.7|2974.2|0
1656419100000|2022-06-28 12:25:00|2978.7|2974.2|2977.7|2967.7|2978.7|2974.2|2976.2|2967.7|0
1656419400000|2022-06-28 12:30:00|2978.2|2968.2|2974.2|2969.7|2978.2|2970.2|2974.2|2968.2|0
1656419700000|2022-06-28 12:35:00|2974.7|2969.2|2973.7|2969.2|2975.2|2969.2|2973.2|2968.7|0
1656420000000|2022-06-28 12:40:00|2974.2||2975.7||2977.2||2974.2||0
1656420300000|2022-06-28 12:45:00|2976.2||2977.2||2977.2||2976.2||0
1656420600000|2022-06-28 12:50:00|2976.7|2969.7|2980.2|2972.2|2980.2|2972.2|2976.7|2969.7|0
1656420900000|2022-06-28 12:55:00|2979.7|2972.7|2982.7|2973.2|2982.7|2974.2|2979.7|2972.7|0
1656421200000|2022-06-28 13:00:00|2983.2|2973.7|2984.2|2977.7|2984.2|2977.7|2981.2|2973.7|0
1656421500000|2022-06-28 13:05:00|2984.7|2978.2|2985.2|2979.7|2986.7|2979.7|2984.7|2978.2|0
1656421800000|2022-06-28 13:10:00|2984.7|2979.2|2983.7|2977.7|2984.7|2979.2|2982.2|2977.2|0
1656422100000|2022-06-28 13:15:00|2984.2|2978.2|2985.7|2980.7|2985.7|2980.7|2984.2|2978.2|0
1656422400000|2022-06-28 13:20:00|2986.2||2986.7||2988.2||2986.2||0
1656422700000|2022-06-28 13:25:00|2986.2|2980.2|2984.7|2978.7|2986.2|2980.2|2983.7|2978.7|0
1656423000000|2022-06-28 13:30:00|2983.2|2978.2|2987.2|2982.2|2992.2|2985.2|2980.7|2976.2|1
1656423300000|2022-06-28 13:35:00|2986.2|2981.7|2992.2|2985.2|2992.2|2985.2|2985.7|2980.7|0
1656423600000|2022-06-28 13:40:00|2991.7|2984.7|2990.2|2985.2|2992.7|2985.2|2988.2|2983.7|0
1656423900000|2022-06-28 13:45:00|2990.7|2984.7|2988.7|2983.2|2990.7|2984.7|2984.7|2980.2|0
1656424200000|2022-06-28 13:50:00|2989.2|2983.7|2989.7|2984.2|2991.2|2984.2|2987.7|2983.7|0
1656424500000|2022-06-28 13:55:00|2989.2|2983.7|2986.2|2976.7|2989.2|2983.7|2984.2|2976.7|1
1656424800000|2022-06-28 14:00:00|2987.2|2976.2|2979.7|2975.2|2989.2|2979.7|2979.7|2975.2|1
1656425100000|2022-06-28 14:05:00|2979.2|2974.7|2972.7|2966.7|2979.2|2974.7|2972.7|2961.7|0
1656425400000|2022-06-28 14:10:00|2972.2|2966.2|2977.2|2969.7|2977.2|2969.7|2972.2|2965.7|0
1656425700000|2022-06-28 14:15:00|2977.7|2970.2|2978.7|2973.7|2980.2|2974.2|2977.7|2970.2|0
1656426000000|2022-06-28 14:20:00|2978.2|2973.2|2974.7|2968.7|2978.7|2973.7|2973.2|2968.7|0
1656426300000|2022-06-28 14:25:00|2975.2|2970.2|2973.2|2968.7|2978.2|2971.7|2973.2|2968.7|0
1656426600000|2022-06-28 14:30:00|2972.7|2968.2|2969.2|2962.7|2974.2|2968.7|2966.7|2962.2|0
1656426900000|2022-06-28 14:35:00|2968.7|2963.2|2974.7|2966.7|2974.7|2966.7|2968.7|2963.2|0
1656427200000|2022-06-28 14:40:00|2974.2|2966.2|2970.7|2965.7|2974.7|2966.2|2969.7|2965.2|0
1656427500000|2022-06-28 14:45:00|2970.2|2965.2|2967.7|2960.7|2970.7|2965.2|2964.7|2960.2|0
1656427800000|2022-06-28 14:50:00|2967.2|2962.2|2969.2|2962.7|2969.7|2962.7|2967.2|2962.2|0
1656428100000|2022-06-28 14:55:00|2969.7|2963.2|2971.7|2964.7|2972.7|2964.7|2969.7|2963.2|0
1656428400000|2022-06-28 15:00:00|2971.2|2966.2|2974.7|2969.7|2975.7|2969.7|2970.7|2966.2|0
1656428700000|2022-06-28 15:05:00|2974.2|2969.2|2973.7|2969.2|2975.7|2969.7|2973.7|2969.2|0
1656429000000|2022-06-28 15:10:00|2973.2|2968.7|2973.7|2968.7|2974.2|2968.7|2973.2|2968.7|0
1656429300000|2022-06-28 15:15:00|2973.2|2966.7|2971.2|2965.7|2973.7|2966.7|2970.7|2965.7|2
1656429600000|2022-06-28 15:20:00|2970.2|2963.7|2964.2|2959.7|2970.2|2963.7|2963.7|2959.2|1
1656429900000|2022-06-28 15:25:00|2963.7|2959.2|2962.2|2949.2|2963.7|2959.2|2959.7|2949.2|0
1656430200000|2022-06-28 15:30:00|2963.2|2950.2|2963.2|2949.7|2964.2|2951.7|2961.2|2948.7|0
1656430500000|2022-06-28 15:35:00|2962.7|2948.7|2961.7|2941.2|2963.2|2949.7|2958.2|2941.2|0
1656430800000|2022-06-28 15:40:00|2971.7|2941.7|2955.2|2937.7|2971.7|2942.2|2955.2|2937.7|0
1656431100000|2022-06-28 15:45:00|2964.2|2938.2|2957.7|2939.7|2966.7|2939.7|2956.2|2938.2|0
1656431400000|2022-06-28 15:50:00|2966.7|2938.7|2987.7|2900.7|2987.7|2939.7|2956.2|2900.7|0
1656431700000|2022-06-28 15:55:00||2896.7||2896.7||2904.7||2896.7|0
1656432000000|2022-06-28 16:00:00||2903.2||2896.7||2903.2||2896.7|0
1656432600000|2022-06-28 16:10:00||2903.2||2904.7||2904.7||2903.2|0
1656432900000|2022-06-28 16:15:00||2903.2||2896.7||2903.2||2896.7|0
1656433200000|2022-06-28 16:20:00||2903.2||2896.7||2903.2||2896.7|0
1656433500000|2022-06-28 16:25:00||2903.2||2904.7||2904.7||2896.7|0
1656433800000|2022-06-28 16:30:00||2903.2||2896.7||2903.2||2896.7|0
1656434100000|2022-06-28 16:35:00||2903.2||2903.2||2903.2||2896.7|0
1656434400000|2022-06-28 16:40:00||2904.7||2906.7||2906.7||2904.7|0
1656435000000|2022-06-28 16:50:00||2904.7||2896.7||2904.7||2896.7|0
1656435300000|2022-06-28 16:55:00||2903.2||2903.2||2903.2||2896.7|0
1656435600000|2022-06-28 17:00:00||2896.7||2896.7||2904.7||2896.7|0
1656441300000|2022-06-28 18:35:00|2981.2||2987.7||2987.7||2981.2||0
1656441600000|2022-06-28 18:40:00|2981.2||2987.7||2987.7||2981.2||0
1656441900000|2022-06-28 18:45:00|2981.2||2987.7||2987.7||2981.2||0
1656442800000|2022-06-28 19:00:00|2981.2||2981.2||2987.7||2981.2||0
1656443100000|2022-06-28 19:05:00|2987.7||2987.7||2987.7||2979.7||0
1656443400000|2022-06-28 19:10:00|2981.2||2987.7||2987.7||2981.2||0
1656445500000|2022-06-28 19:45:00|2981.2||2979.7||2987.7||2979.7||0
1656445800000|2022-06-28 19:50:00|2981.2||2987.7||2987.7||2978.2||0
1656446100000|2022-06-28 19:55:00|2981.2|2896.2|2988.2|2896.2|2988.2|2896.2|2978.2|2896.2|0
1656482400000|2022-06-29 06:00:00|2965.2|2917.2|2988.2|2896.2|2988.2|2917.2|2963.7|2896.2|0
1656482700000|2022-06-29 06:05:00||2898.2||2898.2||2898.2||2898.2|0
1656484200000|2022-06-29 06:30:00|2986.2|2898.7|2976.2|2910.7|2986.2|2910.7|2976.2|2898.7|0
1656484500000|2022-06-29 06:35:00|2975.2|2911.2|2947.7|2914.7|2987.7|2918.2|2946.2|2898.7|0
1656484800000|2022-06-29 06:40:00||2898.7||2912.7||2914.7||2898.7|0
1656485100000|2022-06-29 06:45:00||2896.7||2901.7||2912.2||2896.7|0
1656485400000|2022-06-29 06:50:00|2986.7|2902.2|2927.2|2896.2|2987.7|2902.7|2927.2|2896.2|0
1656485700000|2022-06-29 06:55:00|2926.7|2896.7|2925.2|2896.7|2926.7|2902.7|2924.7|2896.2|0
1656486000000|2022-06-29 07:00:00|2924.7|2897.7|2918.2|2907.2|2925.2|2907.7|2916.7|2896.2|0
1656486300000|2022-06-29 07:05:00|2928.2|2907.7|2920.7|2915.7|2935.2|2919.7|2920.2|2904.2|0
1656486600000|2022-06-29 07:10:00|2920.2|2915.2|2916.7|2909.2|2921.7|2915.7|2913.2|2908.7|0
1656486900000|2022-06-29 07:15:00|2917.2|2911.2|2922.2|2914.7|2923.2|2917.7|2917.2|2911.2|0
1656487200000|2022-06-29 07:20:00|2922.7|2916.2|2920.2|2912.7|2924.2|2916.2|2916.7|2911.7|0
1656487500000|2022-06-29 07:25:00|2919.7|2913.2|2913.7|2907.7|2919.7|2913.7|2913.7|2907.7|0
1656487800000|2022-06-29 07:30:00|2913.2|2907.2|2909.7|2902.7|2913.2|2907.2|2904.7|2899.7|0
1656488100000|2022-06-29 07:35:00|2910.2|2903.2|2912.7|2907.2|2915.2|2907.2|2907.7|2903.2|0
1656488400000|2022-06-29 07:40:00|2913.2|2907.7|2918.7|2908.7|2918.7|2909.2|2912.7|2905.7|0
1656488700000|2022-06-29 07:45:00|2920.2|2909.2|2917.7|2911.7|2956.7|2914.2|2915.7|2896.2|0
1656489000000|2022-06-29 07:50:00|2917.2|2912.2|2919.7|2913.7|2921.7|2914.7|2916.7|2912.2|0
1656489300000|2022-06-29 07:55:00|2920.2|2914.2|2915.2|2909.7|2921.2|2914.7|2914.2|2909.2|0
1656489600000|2022-06-29 08:00:00|2915.7|2908.7|2920.7|2913.2|2920.7|2913.2|2911.2|2906.7|0
1656489900000|2022-06-29 08:05:00|2920.2|2913.7|2920.7|2915.7|2925.7|2919.2|2920.2|2913.7|0
1656490200000|2022-06-29 08:10:00|2921.2|2916.2|2919.2|2913.2|2923.7|2916.2|2917.7|2913.2|0
1656490500000|2022-06-29 08:15:00|2918.7|2912.7|2917.2|2912.2|2918.7|2913.2|2915.7|2911.7|0
1656490800000|2022-06-29 08:20:00|2916.7|2911.7|2920.2|2913.2|2920.7|2913.2|2916.2|2911.2|6
1656491100000|2022-06-29 08:25:00|2919.7|2913.7|2922.2|2917.2|2924.7|2917.2|2918.7|2913.7|0
1656491400000|2022-06-29 08:30:00|2922.7|2916.7|2921.2|2916.2|2923.2|2916.7|2921.2|2916.2|0
1656491700000|2022-06-29 08:35:00|2921.7|2916.7|2926.7|2921.7|2929.2|2921.7|2921.7|2916.7|0
1656492000000|2022-06-29 08:40:00|2926.2|2921.2|2921.2|2916.2|2926.7|2921.7|2920.7|2915.7|0
1656492300000|2022-06-29 08:45:00|2921.7|2915.7|2922.2|2916.7|2924.2|2917.7|2919.7|2915.2|0
1656492600000|2022-06-29 08:50:00|2922.7|2918.2|2925.7|2918.7|2925.7|2918.7|2921.7|2918.2|0
1656492900000|2022-06-29 08:55:00|2926.2|2918.2|2922.7|2918.2|2926.2|2918.7|2922.7|2917.7|0
1656493200000|2022-06-29 09:00:00|2922.2|2917.7|2922.7|2915.2|2922.7|2918.2|2919.7|2915.2|0
1656493500000|2022-06-29 09:05:00|2922.2|2915.7|2923.7|2918.7|2925.2|2918.7|2921.7|2915.7|0
1656493800000|2022-06-29 09:10:00|2923.2|2918.2|2919.2|2914.2|2923.2|2918.2|2919.2|2914.2|0
1656494100000|2022-06-29 09:15:00|2918.7|2914.7|2916.2|2911.2|2919.7|2914.7|2916.2|2911.2|0
1656494400000|2022-06-29 09:20:00|2915.7|2910.7|2913.2|2908.7|2916.2|2911.2|2913.2|2908.7|0
1656494700000|2022-06-29 09:25:00|2912.7|2908.2|2910.7|2904.7|2913.7|2908.7|2909.7|2904.2|0
1656495000000|2022-06-29 09:30:00|2910.2|2904.2|2906.2|2901.7|2910.2|2904.2|2906.2|2901.2|0
1656495300000|2022-06-29 09:35:00|2905.7|2901.2|2901.7|2896.2|2911.7|2901.2|2901.7|2893.2|0
1656495600000|2022-06-29 09:40:00|2901.2|2896.7|2903.7|2898.2|2905.2|2898.2|2901.2|2896.7|0
1656495900000|2022-06-29 09:45:00|2903.2|2897.7|2898.7|2893.2|2903.2|2897.7|2897.7|2892.7|0
1656496200000|2022-06-29 09:50:00|2898.2|2892.7|2891.2|2886.2|2898.2|2892.7|2890.7|2886.2|0
1656496500000|2022-06-29 09:55:00|2890.7|2886.7|2886.2|2881.2|2892.2|2886.7|2885.7|2880.7|1
1656496800000|2022-06-29 10:00:00|2886.7|2881.7|2891.7|2886.2|2892.2|2886.2|2886.7|2881.7|0
1656497100000|2022-06-29 10:05:00|2892.2|2886.7|2896.7|2890.2|2896.7|2890.2|2892.2|2886.7|0
1656497400000|2022-06-29 10:10:00|2896.2|2889.7|2889.2|2884.7|2896.2|2889.7|2889.2|2884.7|0
1656497700000|2022-06-29 10:15:00|2889.7|2885.2|2890.2|2882.7|2895.2|2885.2|2889.7|2880.7|0
1656498000000|2022-06-29 10:20:00|2889.7|2883.2|2889.7|2885.2|2893.7|2886.7|2889.2|2883.2|0
1656498300000|2022-06-29 10:25:00|2892.2|2883.7|2887.7|2882.7|2892.2|2883.7|2886.7|2879.7|0
1656498600000|2022-06-29 10:30:00|2888.2||2891.2||2891.2||2887.7||0
1656498900000|2022-06-29 10:35:00|2891.7|2883.2|2891.2|2886.7|2895.7|2887.7|2891.2|2883.2|0
1656499200000|2022-06-29 10:40:00|2891.7|2887.2|2891.7|2887.2|2893.7|2887.2|2891.7|2887.2|0
1656499500000|2022-06-29 10:45:00|2892.2|2886.7|2894.2|2887.2|2894.2|2887.2|2891.2|2886.7|0
1656499800000|2022-06-29 10:50:00|2894.7|2887.7|2894.2|2889.2|2895.7|2889.2|2894.2|2887.7|0
1656500100000|2022-06-29 10:55:00|2894.7||2895.7||2897.2||2894.7||0
1656500400000|2022-06-29 11:00:00|2907.7|2887.2|2892.2|2886.7|2907.7|2888.7|2891.2|2850.2|0
1656500700000|2022-06-29 11:05:00|2891.2|2886.2|2890.2|2885.7|2891.2|2886.2|2890.2|2885.2|0
1656501000000|2022-06-29 11:10:00|2889.7|2885.2|2885.2|2880.7|2889.7|2885.7|2885.2|2879.7|0
1656501300000|2022-06-29 11:15:00|2884.7|2880.2|2883.7|2876.2|2884.7|2880.2|2881.7|2875.7|0
1656501600000|2022-06-29 11:20:00|2883.2||2881.2||2883.2||2881.2||0
1656501900000|2022-06-29 11:25:00|2881.7||2883.2||2883.2||2881.2||0
1656502200000|2022-06-29 11:30:00|2880.2|2877.7|2881.7|2875.7|2883.7|2877.7|2880.2|2875.7|119
1656502500000|2022-06-29 11:35:00|2881.2|2875.2|2881.7|2876.7|2881.7|2876.7|2880.7|2874.2|0
1656502800000|2022-06-29 11:40:00|2882.2|2877.2|2884.2|2878.7|2884.2|2878.7|2882.2|2877.2|0
1656503100000|2022-06-29 11:45:00|2884.7|2878.2|2884.7|2878.7|2884.7|2878.7|2884.2|2877.7|0
1656503400000|2022-06-29 11:50:00|2885.2|2879.2|2890.2|2885.7|2890.7|2885.7|2885.2|2879.2|0
1656503700000|2022-06-29 11:55:00|2890.7|2885.2|2892.7|2887.2|2893.2|2887.7|2890.2|2885.2|0
1656504000000|2022-06-29 12:00:00|2893.2|2887.7|2904.7|2901.7|2905.2|2901.7|2893.2|2887.7|5
1656504300000|2022-06-29 12:05:00|2905.2|2902.2|2910.2|2904.2|2910.7|2907.2|2904.7|2900.2|11
1656504600000|2022-06-29 12:10:00|2910.7|2904.7|2910.7|2904.7|2911.2|2905.7|2910.2|2904.7|0
1656504900000|2022-06-29 12:15:00|2911.2|2904.2|2914.2|2908.7|2914.7|2908.7|2911.2|2904.2|0
1656505200000|2022-06-29 12:20:00|2914.7|2908.2|2909.7|2902.7|2914.7|2908.2|2909.7|2902.7|0
1656505500000|2022-06-29 12:25:00|2908.7|2902.2|2908.7|2899.2|2908.7|2902.2|2906.2|2899.2|0
1656505800000|2022-06-29 12:30:00|2909.2|2898.7|2904.2|2898.7|2909.7|2900.7|2902.7|2896.7|0
1656506100000|2022-06-29 12:35:00|2903.7|2898.2|2897.7|2891.7|2903.7|2898.2|2897.7|2891.7|0
1656506400000|2022-06-29 12:40:00|2898.2|2892.2|2902.2|2896.2|2902.2|2896.2|2897.7|2892.2|0
1656506700000|2022-06-29 12:45:00|2901.7|2895.7|2904.2|2898.2|2904.2|2898.2|2901.2|2895.2|0
1656507000000|2022-06-29 12:50:00|2904.7|2898.7|2905.7|2899.2|2905.7|2900.2|2904.7|2898.7|0
1656507300000|2022-06-29 12:55:00|2905.2|2898.7|2904.2|2899.2|2905.2|2899.2|2902.7|2896.2|0
1656507600000|2022-06-29 13:00:00|2903.7|2898.7|2906.7|2901.2|2907.2|2901.2|2903.7|2898.7|0
1656507900000|2022-06-29 13:05:00|2907.7|2900.7|2909.7|2902.2|2911.7|2902.2|2907.7|2900.2|0
1656508200000|2022-06-29 13:10:00|2910.7|2901.7|2909.7|2903.7|2949.2|2904.2|2909.2|2901.7|0
1656508500000|2022-06-29 13:15:00|2909.2|2903.2|2908.7|2903.2|2909.2|2903.2|2906.7|2900.7|0
1656508800000|2022-06-29 13:20:00|2909.2|2903.7|2909.7|2904.2|2910.2|2904.2|2909.2|2903.7|0
1656509100000|2022-06-29 13:25:00|2909.2|2903.7|2908.7|2903.2|2909.2|2903.7|2908.7|2901.7|0
1656509400000|2022-06-29 13:30:00|2909.2|2902.7|2894.7|2889.7|2910.2|2904.2|2894.7|2889.2|1
1656509700000|2022-06-29 13:35:00|2895.2|2889.2|2898.7|2892.2|2900.2|2894.2|2895.2|2888.7|0
1656510000000|2022-06-29 13:40:00|2898.2|2891.7|2898.7|2892.2|2900.2|2894.2|2895.7|2890.2|0
1656510300000|2022-06-29 13:45:00|2897.7|2891.7|2899.2|2892.7|2900.2|2894.7|2895.7|2888.7|0
1656510600000|2022-06-29 13:50:00|2898.7|2893.2|2916.2|2910.7|2916.7|2910.7|2898.7|2893.2|0
1656510900000|2022-06-29 13:55:00|2915.7|2910.2|2915.7|2909.7|2920.2|2913.7|2914.2|2908.2|0
1656511200000|2022-06-29 14:00:00|2916.2|2909.2|2924.7|2918.7|2924.7|2918.7|2914.7|2908.2|0
1656511500000|2022-06-29 14:05:00|2925.2|2912.2|2925.7|2919.7|2938.2|2919.7|2923.7|2911.2|0
1656511800000|2022-06-29 14:10:00|2926.2|2920.2|2923.7|2917.7|2929.7|2923.7|2923.7|2917.7|0
1656512100000|2022-06-29 14:15:00|2923.2|2917.2|2909.7|2903.2|2923.2|2917.2|2909.7|2903.2|0
1656512400000|2022-06-29 14:20:00|2910.2|2903.7|2909.2|2902.7|2911.7|2905.7|2907.7|2902.2|0
1656512700000|2022-06-29 14:25:00|2909.7|2903.7|2912.7|2908.7|2916.7|2910.7|2909.7|2903.7|0
1656513000000|2022-06-29 14:30:00|2913.2|2909.2|2913.2|2907.7|2917.2|2911.7|2913.2|2906.7|1
1656513300000|2022-06-29 14:35:00|2912.7|2907.2|2911.7|2905.7|2912.7|2907.2|2907.2|2901.2|0
1656513600000|2022-06-29 14:40:00|2912.2|2906.2|2918.2|2911.7|2918.2|2911.7|2911.7|2906.2|0
1656513900000|2022-06-29 14:45:00|2918.7|2912.7|2918.2|2912.7|2921.7|2915.7|2917.2|2911.7|0
1656514200000|2022-06-29 14:50:00|2918.7|2913.2|2919.2|2913.7|2922.7|2916.7|2918.2|2913.2|0
1656514500000|2022-06-29 14:55:00|2918.7|2913.2|2917.2|2911.7|2919.2|2914.2|2916.2|2911.2|11
1656514800000|2022-06-29 15:00:00|2916.7|2911.2|2918.2|2911.7|2918.2|2913.7|2916.2|2910.7|1
1656515100000|2022-06-29 15:05:00|2917.7|2911.2|2918.2|2912.7|2918.7|2912.7|2916.7|2910.7|0
1656515400000|2022-06-29 15:10:00|2918.7|2913.2|2916.2|2910.7|2919.7|2913.7|2916.2|2910.2|1
1656515700000|2022-06-29 15:15:00|2916.7|2911.2|2918.2|2911.7|2918.2|2911.7|2916.7|2911.2|0
1656516000000|2022-06-29 15:20:00|2917.7|2913.2|2913.2|2907.7|2917.7|2914.2|2913.2|2907.7|10
1656516300000|2022-06-29 15:25:00|2913.7|2908.7|2918.7|2907.2|2918.7|2909.7|2912.2|2907.2|1
1656516600000|2022-06-29 15:30:00|2919.7|2906.2|2917.7|2906.2|2920.7|2909.2|2910.2|2904.2|1
1656516900000|2022-06-29 15:35:00|2918.2|2907.2|2922.2|2905.7|2934.7|2907.2|2917.7|2893.2|0
1656517200000|2022-06-29 15:40:00|2934.7|2893.2|2918.7|2902.2|2934.7|2906.7|2918.2|2890.7|0
1656517500000|2022-06-29 15:45:00|2930.7|2890.7|2921.7|2901.2|2934.7|2904.7|2918.7|2876.7|0
1656517800000|2022-06-29 15:50:00|2933.2|2901.7|2923.2|2902.2|2933.2|2902.2|2922.2|2901.7|0
1656518100000|2022-06-29 15:55:00||2901.2||2902.2||2902.2||2901.2|0
1656518400000|2022-06-29 16:00:00||2901.2||2900.7||2901.2||2899.7|0
1656518700000|2022-06-29 16:05:00||2899.7||2895.7||2899.7||2895.7|0
1656519000000|2022-06-29 16:10:00||2894.7||2894.2||2894.7||2893.2|0
1656519600000|2022-06-29 16:20:00||2893.2||2893.2||2893.2||2893.2|0
1656519900000|2022-06-29 16:25:00|2921.2|2892.7|2947.2|2876.7|2947.2|2892.7|2910.7|2876.7|0
1656520200000|2022-06-29 16:30:00|2948.7||2948.7||2948.7||2948.7||0
1656520500000|2022-06-29 16:35:00|2950.2||2952.2||2952.2||2950.2||0
1656521100000|2022-06-29 16:45:00|2953.7||2952.2||2953.7||2952.2||0
1656521400000|2022-06-29 16:50:00|2953.7||2952.2||2953.7||2952.2||0
1656521700000|2022-06-29 16:55:00|2953.7||2953.7||2953.7||2953.7||0
1656522300000|2022-06-29 17:05:00|2955.2||2956.7||2956.7||2955.2||0
1656522600000|2022-06-29 17:10:00|2955.2||2952.2||2955.2||2952.2||0
1656523200000|2022-06-29 17:20:00|2950.2||2950.2||2950.2||2950.2||0
1656523500000|2022-06-29 17:25:00|2948.7||2953.7||2953.7||2948.7||0
1656523800000|2022-06-29 17:30:00|2952.2||2953.7||2953.7||2952.2||0
1656524100000|2022-06-29 17:35:00|2955.2||2955.2||2955.2||2955.2||0
1656524400000|2022-06-29 17:40:00|2956.7||2956.7||2956.7||2956.7||0
1656525300000|2022-06-29 17:55:00|2958.2||2959.7||2959.7||2958.2||0
1656525600000|2022-06-29 18:00:00|2961.2||2962.7||2962.7||2961.2||0
1656526800000|2022-06-29 18:20:00|2961.2||2961.2||2961.2||2961.2||0
1656527100000|2022-06-29 18:25:00|2962.7||2962.7||2962.7||2962.7||0
1656527400000|2022-06-29 18:30:00|2961.2||2959.7||2961.2||2959.7||0
1656527700000|2022-06-29 18:35:00|2958.2||2958.2||2958.2||2958.2||0
1656528000000|2022-06-29 18:40:00|2956.7||2953.7||2956.7||2953.7||0
1656528300000|2022-06-29 18:45:00|2955.2||2955.2||2955.2||2955.2||0
1656528600000|2022-06-29 18:50:00|2953.7||2955.2||2955.2||2953.7||0
1656528900000|2022-06-29 18:55:00|2956.7||2956.7||2956.7||2956.7||0
1656529200000|2022-06-29 19:00:00|2955.2||2955.2||2955.2||2955.2||0
1656529500000|2022-06-29 19:05:00|2956.7||2958.2||2958.2||2956.7||0
1656529800000|2022-06-29 19:10:00|2957.7|2877.2|2956.2|2877.7|2957.7|2877.7|2956.2|2877.2|0
1656532500000|2022-06-29 19:55:00|2956.7|2877.2|2956.7|2877.2|2956.7|2877.2|2956.7|2877.2|0
1656568800000|2022-06-30 06:00:00|2956.7|2929.7|2907.2|2877.2|2956.7|2929.7|2905.2|2877.2|0
1656570300000|2022-06-30 06:25:00|2905.2||2905.2||2905.2||2905.2||0
1656570900000|2022-06-30 06:35:00|2906.2|2866.2|2904.2|2866.2|2906.2|2866.2|2904.2|2866.2|1
1656571200000|2022-06-30 06:40:00|2903.2||2889.7||2903.2||2889.7||0
1656571500000|2022-06-30 06:45:00|2889.2||2896.7||2903.7||2882.7||0
1656571800000|2022-06-30 06:50:00|2904.2||2900.2||2904.2||2900.2||0
1656572100000|2022-06-30 06:55:00|2899.7||2882.2||2903.7||2875.7||0
1656572400000|2022-06-30 07:00:00|2882.7|2866.7|2874.2|2867.7|2895.7|2874.2|2874.2|2866.2|0
1656572700000|2022-06-30 07:05:00|2872.2|2867.2|2873.2|2862.7|2876.2|2867.7|2866.7|2857.2|1
1656573000000|2022-06-30 07:10:00|2871.2|2861.2|2866.2|2851.7|2875.7|2868.2|2864.7|2840.7|5
1656573300000|2022-06-30 07:15:00|2865.2|2851.2|2857.7|2851.2|2865.2|2853.2|2855.7|2849.2|0
1656573600000|2022-06-30 07:20:00|2858.2|2851.7|2861.7|2855.2|2862.2|2856.2|2857.7|2851.7|0
1656573900000|2022-06-30 07:25:00|2862.2|2855.7|2866.7|2860.7|2893.2|2864.7|2861.7|2837.2|0
1656574200000|2022-06-30 07:30:00|2865.7|2860.2|2874.7|2868.2|2874.7|2868.2|2862.7|2857.7|0
1656574500000|2022-06-30 07:35:00|2875.2|2867.7|2868.7|2864.2|2875.2|2868.2|2868.7|2863.7|0
1656574800000|2022-06-30 07:40:00|2869.2|2865.2|2868.7|2863.7|2872.7|2866.2|2868.2|2862.7|0
1656575100000|2022-06-30 07:45:00|2869.2|2864.2|2876.7|2870.2|2876.7|2870.2|2868.7|2862.7|0
1656575400000|2022-06-30 07:50:00|2877.2|2870.7|2872.7|2867.2|2877.7|2871.2|2872.7|2866.7|0
1656575700000|2022-06-30 07:55:00|2872.2|2866.7|2869.7|2863.2|2872.2|2866.7|2867.7|2861.7|0
1656576000000|2022-06-30 08:00:00|2870.2|2863.7|2878.2|2872.2|2878.7|2872.2|2869.7|2863.7|0
1656576300000|2022-06-30 08:05:00|2878.7|2872.7|2878.2|2872.2|2882.7|2876.2|2878.2|2872.2|0
1656576600000|2022-06-30 08:10:00|2878.7|2872.7|2873.7|2867.2|2880.2|2873.2|2873.7|2867.2|0
1656576900000|2022-06-30 08:15:00|2873.2|2866.7|2867.7|2862.7|2873.7|2866.7|2867.7|2862.2|0
1656577200000|2022-06-30 08:20:00|2869.2|2863.7|2867.7|2861.7|2869.7|2863.7|2867.7|2861.7|5
1656577500000|2022-06-30 08:25:00|2867.2|2862.2|2864.7|2859.2|2867.2|2862.2|2864.7|2858.7|2
1656577800000|2022-06-30 08:30:00|2865.2|2860.2|2863.2|2858.2|2866.2|2860.2|2863.2|2857.7|0
1656578100000|2022-06-30 08:35:00|2863.7|2857.7|2873.7|2867.7|2876.2|2868.7|2863.2|2856.7|0
1656578400000|2022-06-30 08:40:00|2873.2|2867.2|2874.7|2869.2|2876.2|2870.2|2871.7|2865.7|0
1656578700000|2022-06-30 08:45:00|2873.2|2868.7|2869.7|2863.2|2873.2|2869.2|2868.2|2862.7|0
1656579000000|2022-06-30 08:50:00|2869.2|2863.7|2872.2|2866.2|2872.7|2867.2|2869.2|2863.7|0
1656579300000|2022-06-30 08:55:00|2871.7|2865.7|2869.2|2862.7|2871.7|2865.7|2869.2|2862.7|0
1656579600000|2022-06-30 09:00:00|2868.7|2863.2|2867.2|2862.2|2868.7|2863.2|2867.2|2861.7|0
1656579900000|2022-06-30 09:05:00|2867.7|2863.2|2866.2|2860.2|2870.2|2864.2|2866.2|2860.2|0
1656580200000|2022-06-30 09:10:00|2865.7|2859.7|2859.2|2854.2|2865.7|2859.7|2859.2|2854.2|0
1656580500000|2022-06-30 09:15:00|2858.7|2853.7|2863.2|2857.2|2863.2|2857.2|2857.7|2852.7|0
1656580800000|2022-06-30 09:20:00|2862.7|2856.7|2863.2|2857.2|2863.2|2857.2|2862.2|2856.7|0
1656581100000|2022-06-30 09:25:00|2862.7|2856.7|2860.2|2855.2|2862.7|2857.2|2860.2|2855.2|0
1656581400000|2022-06-30 09:30:00|2860.7|2854.7|2864.2|2858.2|2864.2|2858.2|2859.2|2854.2|0
1656581700000|2022-06-30 09:35:00|2863.7|2857.7|2862.7|2856.2|2863.7|2857.7|2861.2|2855.7|0
1656582000000|2022-06-30 09:40:00|2863.2|2856.7|2861.7|2856.7|2863.7|2857.2|2861.7|2856.7|0
1656582300000|2022-06-30 09:45:00|2862.2|2856.2|2858.7|2853.2|2863.2|2857.2|2858.7|2853.2|0
1656582600000|2022-06-30 09:50:00|2859.2|2852.7|2858.2|2852.7|2859.2|2853.2|2857.7|2852.2|0
1656582900000|2022-06-30 09:55:00|2857.7|2853.2|2863.2|2856.7|2863.2|2856.7|2857.7|2853.2|0
1656583200000|2022-06-30 10:00:00|2862.7|2856.2|2861.2|2855.2|2863.7|2857.7|2861.2|2855.2|3
1656583500000|2022-06-30 10:05:00|2860.2|2855.7|2858.2|2851.7|2860.2|2855.7|2856.7|2851.2|0
1656583800000|2022-06-30 10:10:00|2858.7|2852.2|2855.7|2849.7|2859.7|2853.7|2855.7|2849.2|0
1656584100000|2022-06-30 10:15:00|2856.2|2850.2|2857.7|2852.2|2858.2|2852.2|2856.2|2850.2|0
1656584400000|2022-06-30 10:20:00|2858.2|2852.7|2861.2|2855.2|2861.2|2855.2|2857.7|2852.7|0
1656584700000|2022-06-30 10:25:00|2860.7|2854.7|2857.2|2850.7|2860.7|2854.7|2857.2|2850.7|0
1656585000000|2022-06-30 10:30:00|2856.7|2850.2|2858.2|2852.2|2858.2|2852.2|2855.2|2850.2|0
1656585300000|2022-06-30 10:35:00|2857.7|2851.7|2853.7|2848.2|2857.7|2851.7|2852.7|2847.7|0
1656585600000|2022-06-30 10:40:00|2852.7|2847.7|2852.2|2846.7|2852.7|2847.7|2851.7|2846.2|0
1656585900000|2022-06-30 10:45:00|2851.7|2846.2|2850.2|2843.7|2852.7|2846.7|2850.2|2843.7|0
1656586200000|2022-06-30 10:50:00|2849.7|2843.2|2852.2|2846.7|2852.2|2846.7|2849.2|2843.2|0
1656586500000|2022-06-30 10:55:00|2852.7||2852.7||2853.2||2852.7||0
1656586800000|2022-06-30 11:00:00|2856.2|2844.7|2849.7|2842.7|2857.2|2846.2|2848.7|2842.2|0
1656587100000|2022-06-30 11:05:00|2850.2|2843.2|2851.7|2845.2|2852.2|2845.2|2850.2|2843.2|0
1656587400000|2022-06-30 11:10:00|2852.2|2845.7|2849.7|2844.2|2852.7|2846.2|2849.7|2843.7|0
1656587700000|2022-06-30 11:15:00|2850.2||2850.7||2851.2||2850.2||0
1656588000000|2022-06-30 11:20:00|2851.2|2844.7|2851.2|2845.2|2851.2|2845.2|2850.7|2844.7|0
1656588300000|2022-06-30 11:25:00|2851.7|2845.7|2852.2|2847.2|2854.2|2848.2|2851.7|2845.7|0
1656588600000|2022-06-30 11:30:00|2851.7|2846.7|2850.2|2844.2|2851.7|2846.7|2850.2|2844.2|0
1656588900000|2022-06-30 11:35:00|2849.7|2843.7|2847.2|2842.2|2849.7|2843.7|2847.2|2841.7|0
1656589200000|2022-06-30 11:40:00|2847.7|2842.7|2850.7|2845.2|2850.7|2845.2|2847.7|2842.7|0
1656589500000|2022-06-30 11:45:00|2850.2|2845.7|2852.2|2846.7|2852.2|2846.7|2850.2|2845.7|0
1656589800000|2022-06-30 11:50:00|2851.7|2846.2|2851.2|2845.2|2851.7|2846.7|2851.2|2844.7|0
1656590100000|2022-06-30 11:55:00|2851.7|2847.2|2852.2|2847.7|2852.2|2847.7|2851.2|2847.2|0
1656590400000|2022-06-30 12:00:00|2852.7|2849.7|2856.7|2851.2|2857.2|2851.2|2852.7|2849.7|0
1656590700000|2022-06-30 12:05:00|2856.2|2850.7|2854.7|2849.7|2856.2|2850.7|2853.7|2849.7|0
1656591000000|2022-06-30 12:10:00|2855.2|2850.2|2857.7|2851.2|2857.7|2853.2|2855.2|2849.7|1
1656591300000|2022-06-30 12:15:00|2857.2|2851.7|2859.2|2853.2|2859.7|2853.2|2857.2|2851.7|0
1656591600000|2022-06-30 12:20:00|2859.7|2853.7|2863.7|2857.2|2864.2|2857.2|2859.7|2853.7|0
1656591900000|2022-06-30 12:25:00|2864.2|2857.7|2866.2|2855.7|2867.2|2860.2|2864.2|2855.7|0
1656592200000|2022-06-30 12:30:00|2866.7|2857.2|2870.7|2864.2|2870.7|2864.2|2865.7|2857.2|0
1656592500000|2022-06-30 12:35:00|2871.2|2864.7|2872.2|2866.7|2873.7|2867.2|2871.2|2864.7|0
1656592800000|2022-06-30 12:40:00|2871.7|2866.2|2873.7|2868.2|2874.2|2868.2|2871.2|2865.2|0
1656593100000|2022-06-30 12:45:00|2874.2|2869.2|2873.2|2868.2|2875.7|2869.2|2872.2|2867.7|0
1656593400000|2022-06-30 12:50:00|2873.7|2867.7|2868.2|2862.2|2873.7|2867.7|2867.2|2861.7|0
1656593700000|2022-06-30 12:55:00|2867.7|2861.7|2864.7|2859.2|2867.7|2861.7|2864.2|2858.2|0
1656594000000|2022-06-30 13:00:00|2865.2|2858.7|2868.7|2862.2|2868.7|2862.2|2865.2|2858.7|0
1656594300000|2022-06-30 13:05:00|2868.2|2862.7|2872.2|2866.2|2872.7|2866.2|2868.2|2862.7|0
1656594600000|2022-06-30 13:10:00|2872.7||2872.2||2872.7||2872.2||0
1656594900000|2022-06-30 13:15:00|2872.7|2866.7|2876.2|2869.2|2876.2|2869.2|2872.2|2866.7|0
1656595200000|2022-06-30 13:20:00|2875.7|2869.7|2876.2|2872.2|2876.7|2872.2|2875.7|2869.7|3
1656595500000|2022-06-30 13:25:00|2876.7|2872.7|2881.2|2876.7|2881.2|2878.2|2876.7|2872.7|7
1656595800000|2022-06-30 13:30:00|2881.7|2877.2|2879.7|2874.7|2896.2|2878.7|2875.7|2836.2|2
1656596100000|2022-06-30 13:35:00|2880.2|2875.2|2871.7|2866.7|2882.7|2875.7|2871.7|2866.7|0
1656596400000|2022-06-30 13:40:00|2872.2|2866.2|2867.2|2861.7|2872.2|2866.7|2867.2|2861.2|0
1656596700000|2022-06-30 13:45:00|2867.7|2861.2|2870.2|2863.2|2870.2|2863.2|2866.2|2860.7|0
1656597000000|2022-06-30 13:50:00|2870.7|2863.7|2866.7|2861.2|2870.7|2864.2|2866.2|2860.7|0
1656597300000|2022-06-30 13:55:00|2867.2|2860.7|2866.2|2861.2|2868.7|2862.2|2865.2|2859.7|0
1656597600000|2022-06-30 14:00:00|2866.7|2860.7|2859.7|2854.2|2868.7|2862.2|2859.7|2854.2|1
1656597900000|2022-06-30 14:05:00|2859.2|2853.7|2856.7|2850.2|2859.7|2854.2|2854.7|2849.7|0
1656598200000|2022-06-30 14:10:00|2857.2|2850.7|2862.2|2855.7|2862.2|2855.7|2857.2|2850.7|0
1656598500000|2022-06-30 14:15:00|2861.7|2855.2|2862.2|2857.7|2865.7|2859.2|2861.2|2855.2|0
1656598800000|2022-06-30 14:20:00|2861.2|2857.2|2857.2|2852.7|2861.2|2857.2|2857.2|2852.2|0
1656599100000|2022-06-30 14:25:00|2856.7|2852.2|2856.7|2847.7|2862.7|2852.2|2853.7|2845.7|0
1656599400000|2022-06-30 14:30:00|2869.7|2834.2|2870.2|2863.2|2874.7|2863.2|2856.2|2834.2|0
1656599700000|2022-06-30 14:35:00|2870.7|2863.7|2873.2|2868.7|2874.7|2871.2|2870.2|2863.7|20
1656600000000|2022-06-30 14:40:00|2872.7|2868.2|2874.2|2868.2|2875.2|2868.2|2872.2|2866.7|0
1656600300000|2022-06-30 14:45:00|2873.7|2868.7|2878.2|2872.2|2879.7|2872.2|2873.7|2868.7|0
1656600600000|2022-06-30 14:50:00|2878.7|2872.7|2881.2|2874.7|2881.7|2874.7|2877.7|2872.7|0
1656600900000|2022-06-30 14:55:00|2880.7|2875.2|2882.2|2875.7|2882.7|2875.7|2880.2|2875.2|0
1656601200000|2022-06-30 15:00:00|2881.7|2875.2|2878.7|2873.7|2881.7|2875.2|2878.7|2873.7|0
1656601500000|2022-06-30 15:05:00|2879.2|2874.2|2885.2|2878.2|2885.7|2878.2|2879.2|2874.2|0
1656601800000|2022-06-30 15:10:00|2885.7|2878.7|2887.7|2881.2|2888.2|2881.2|2885.2|2878.7|2
1656602100000|2022-06-30 15:15:00|2888.2|2882.2|2887.7|2882.7|2888.7|2886.2|2887.2|2882.2|20
1656602400000|2022-06-30 15:20:00|2888.2|2883.2|2890.7|2884.2|2891.2|2884.2|2887.2|2883.2|0
1656602700000|2022-06-30 15:25:00|2891.2|2883.7|2887.7|2878.7|2893.7|2883.7|2887.7|2878.7|22
1656603000000|2022-06-30 15:30:00|2887.2|2879.2|2895.7|2880.2|2902.2|2882.7|2886.2|2866.7|31
1656603300000|2022-06-30 15:35:00|2900.2|2876.2|2898.7|2883.2|2904.7|2883.2|2893.7|2868.7|0
1656603600000|2022-06-30 15:40:00|2899.7|2882.7|2899.2|2884.2|2899.7|2884.2|2898.7|2871.7|0
1656603900000|2022-06-30 15:45:00|2898.7|2871.7|2899.2|2883.2|2899.2|2885.7|2898.7|2871.7|0
1656604200000|2022-06-30 15:50:00|2898.7|2875.7|2900.2|2884.2|2900.2|2884.2|2898.7|2873.2|0
1656604500000|2022-06-30 15:55:00|2899.7|2873.2|2902.2|2885.2|2906.2|2885.7|2898.7|2873.2|0
1656604800000|2022-06-30 16:00:00|2901.7|2873.2|2900.2|2882.2|2901.7|2885.2|2900.2|2873.2|0
1656605100000|2022-06-30 16:05:00||2873.2||2880.7||2882.7||2870.7|0
1656605400000|2022-06-30 16:10:00|2906.7|2870.7|2906.7|2844.7|2906.7|2879.7|2906.7|2842.7|0
1656605700000|2022-06-30 16:15:00||2842.7||2846.2||2846.2||2842.7|0
1656606000000|2022-06-30 16:20:00||2844.7||2850.7||2850.7||2844.7|0
1656606300000|2022-06-30 16:25:00|2907.2|2852.2|2906.7|2853.7|2907.2|2853.7|2906.7|2852.2|0
1656606600000|2022-06-30 16:30:00|2907.2|2855.7|2907.2|2857.2|2907.2|2857.2|2907.2|2855.7|0
1656606900000|2022-06-30 16:35:00|2906.7|2855.7|2906.7|2852.2|2906.7|2855.7|2906.7|2852.2|0
1656607200000|2022-06-30 16:40:00||2850.7||2852.2||2852.2||2850.7|0
1656607500000|2022-06-30 16:45:00||2853.7||2850.7||2853.7||2850.7|0
1656607800000|2022-06-30 16:50:00||2849.2||2852.2||2852.2||2849.2|0
1656608100000|2022-06-30 16:55:00||2850.7||2852.2||2852.2||2850.7|0
1656608400000|2022-06-30 17:00:00||2853.7||2852.2||2853.7||2852.2|0
1656608700000|2022-06-30 17:05:00||2850.7||2846.2||2850.7||2846.2|0
1656609000000|2022-06-30 17:10:00||2844.7||2841.2||2844.7||2841.2|0
1656609600000|2022-06-30 17:20:00||2842.7||2844.7||2844.7||2842.7|0
1656609900000|2022-06-30 17:25:00||2846.2||2846.2||2846.2||2846.2|0
1656610500000|2022-06-30 17:35:00||2847.7||2847.7||2847.7||2847.7|0
1656610800000|2022-06-30 17:40:00||2849.2||2846.2||2849.2||2846.2|0
1656611100000|2022-06-30 17:45:00||2847.7||2850.7||2850.7||2847.7|0
1656611400000|2022-06-30 17:50:00||2852.2||2852.2||2853.7||2852.2|0
1656611700000|2022-06-30 17:55:00||2850.7||2850.7||2850.7||2849.2|0
1656612000000|2022-06-30 18:00:00||2852.2||2852.2||2852.2||2850.7|0
1656612300000|2022-06-30 18:05:00||2850.7||2847.7||2852.2||2847.7|0
1656612600000|2022-06-30 18:10:00||2849.2||2849.2||2850.7||2849.2|0
1656612900000|2022-06-30 18:15:00||2847.7||2852.2||2852.2||2847.7|0
1656613200000|2022-06-30 18:20:00||2850.7||2847.7||2850.7||2847.7|0
1656613500000|2022-06-30 18:25:00||2846.2||2847.7||2849.2||2846.2|0
1656613800000|2022-06-30 18:30:00||2849.2||2847.7||2849.2||2847.7|0
1656614100000|2022-06-30 18:35:00||2849.2||2849.2||2849.2||2849.2|0
1656614400000|2022-06-30 18:40:00||2847.7||2842.7||2847.7||2842.7|0
1656614700000|2022-06-30 18:45:00||2844.7||2844.7||2844.7||2844.7|0
1656615000000|2022-06-30 18:50:00||2842.7||2841.2||2842.7||2839.7|0
1656615600000|2022-06-30 19:00:00||2842.7||2841.2||2842.7||2841.2|0
1656615900000|2022-06-30 19:05:00||2839.7||2838.2||2839.7||2838.2|0
1656616200000|2022-06-30 19:10:00||2836.7||2838.2||2838.2||2836.7|0
1656616500000|2022-06-30 19:15:00||2836.7||2836.7||2836.7||2836.7|0
1656616800000|2022-06-30 19:20:00||2838.2||2839.7||2839.7||2838.2|0
1656617100000|2022-06-30 19:25:00||2841.2||2844.7||2844.7||2841.2|0
1656617400000|2022-06-30 19:30:00||2846.2||2847.7||2847.7||2846.2|0
1656617700000|2022-06-30 19:35:00||2849.2||2849.2||2850.7||2847.7|0
1656618000000|2022-06-30 19:40:00||2847.7||2844.7||2847.7||2842.7|0
1656618300000|2022-06-30 19:45:00||2846.2||2847.7||2850.7||2846.2|0
1656618600000|2022-06-30 19:50:00||2846.2||2839.7||2849.2||2839.7|0
1656618900000|2022-06-30 19:55:00||2841.2||2849.2||2849.2||2841.2|0
1656655200000|2022-07-01 06:00:00|2887.2|2841.2|2906.7|2646.2|2907.2|2841.2|2881.2|2646.2|0
1656655500000|2022-07-01 06:05:00|2896.2|2827.2|2883.2|2836.2|2896.2|2836.2|2883.2|2827.2|0
1656655800000|2022-07-01 06:10:00|2882.7|2836.7|2882.7|2836.7|2882.7|2836.7|2882.7|2836.7|0
1656656100000|2022-07-01 06:15:00|2876.2|2843.2|2863.2|2843.2|2876.2|2843.2|2863.2|2843.2|0
1656658500000|2022-07-01 06:55:00||2843.7||2845.2||2851.7||2843.2|0
1656658800000|2022-07-01 07:00:00|2862.7|2845.7|2841.2|2835.7|2863.2|2845.7|2841.2|2834.7|1
1656659100000|2022-07-01 07:05:00|2841.7|2836.2|2849.2|2841.7|2849.7|2841.7|2840.7|2835.7|0
1656659400000|2022-07-01 07:10:00|2848.2|2841.2|2844.7|2839.2|2849.7|2841.7|2843.7|2838.2|0
1656659700000|2022-07-01 07:15:00|2845.2|2839.7|2845.7|2838.7|2846.2|2839.7|2841.7|2836.7|0
1656660000000|2022-07-01 07:20:00|2845.2|2839.2|2848.7|2841.7|2848.7|2841.7|2844.7|2839.2|0
1656660300000|2022-07-01 07:25:00|2849.2|2842.2|2849.7|2846.2|2853.2|2846.2|2848.7|2842.2|3
1656660600000|2022-07-01 07:30:00|2850.2|2846.7|2858.7|2850.7|2859.2|2850.7|2850.2|2846.7|17
1656660900000|2022-07-01 07:35:00|2859.2|2851.2|2856.2|2851.7|2859.2|2851.7|2855.7|2851.2|0
1656661200000|2022-07-01 07:40:00|2856.7|2852.2|2861.7|2856.7|2863.2|2856.7|2855.7|2852.2|3
1656661500000|2022-07-01 07:45:00|2862.2|2857.2|2864.7|2859.7|2868.2|2861.7|2861.2|2857.2|1
1656661800000|2022-07-01 07:50:00|2865.2|2859.2|2863.2|2857.7|2866.7|2859.7|2862.2|2857.2|0
1656662100000|2022-07-01 07:55:00|2862.7|2857.2|2864.7|2857.7|2865.2|2857.7|2861.7|2857.2|0
1656662400000|2022-07-01 08:00:00|2865.2|2858.2|2857.7|2853.2|2867.7|2858.7|2857.7|2853.2|0
1656662700000|2022-07-01 08:05:00|2859.2|2852.7|2858.2|2849.7|2861.2|2853.7|2854.2|2847.7|1
1656663000000|2022-07-01 08:10:00|2860.2|2848.7|2864.7|2858.2|2864.7|2858.2|2857.7|2848.7|0
1656663300000|2022-07-01 08:15:00|2865.7|2859.2|2867.7|2861.2|2868.2|2861.2|2865.7|2859.2|0
1656663600000|2022-07-01 08:20:00|2868.2|2861.7|2876.2|2869.7|2876.7|2869.7|2867.7|2861.7|0
1656663900000|2022-07-01 08:25:00|2875.7|2870.2|2878.7|2872.2|2879.2|2872.2|2874.7|2870.2|7
1656664200000|2022-07-01 08:30:00|2879.2|2874.2|2878.7|2874.2|2893.2|2874.2|2878.2|2873.7|3
1656664500000|2022-07-01 08:35:00|2879.2|2874.7|2883.2|2875.2|2896.2|2875.2|2878.2|2874.2|0
1656664800000|2022-07-01 08:40:00|2883.7|2875.7|2878.7|2874.2|2889.2|2876.2|2878.7|2874.2|1
1656665100000|2022-07-01 08:45:00|2878.2|2873.7|2877.7|2872.7|2878.2|2873.7|2876.7|2872.2|0
1656665400000|2022-07-01 08:50:00|2877.2|2872.2|2879.2|2871.7|2879.2|2872.2|2876.7|2866.7|0
1656665700000|2022-07-01 08:55:00|2879.7|2872.2|2877.7|2872.2|2880.2|2873.2|2877.7|2872.2|0
1656666000000|2022-07-01 09:00:00|2877.2|2872.7|2878.7|2872.2|2879.7|2872.7|2874.7|2870.2|0
1656666300000|2022-07-01 09:05:00|2878.2|2873.7|2881.7|2874.7|2882.7|2874.7|2878.2|2873.7|0
1656666600000|2022-07-01 09:10:00|2881.2|2874.2|2878.2|2873.7|2881.2|2874.7|2878.2|2873.2|0
1656666900000|2022-07-01 09:15:00|2878.7||2881.2||2881.2||2878.2||0
1656667200000|2022-07-01 09:20:00|2881.7|2874.2|2882.7|2875.7|2882.7|2875.7|2878.2|2873.7|0
1656667500000|2022-07-01 09:25:00|2882.2|2875.2|2880.7|2875.7|2882.7|2875.7|2879.7|2875.2|0
1656667800000|2022-07-01 09:30:00|2880.2|2875.2|2880.2|2873.7|2880.2|2875.2|2878.2|2873.7|0
1656668100000|2022-07-01 09:35:00|2880.7|2874.2|2878.2|2873.7|2882.7|2875.7|2878.2|2873.7|0
1656668400000|2022-07-01 09:40:00|2878.7||2879.2||2880.7||2878.2||0
1656668700000|2022-07-01 09:45:00|2878.7|2873.2|2883.7|2875.7|2883.7|2875.7|2877.7|2873.2|0
1656669000000|2022-07-01 09:50:00|2883.2|2876.2|2882.7|2876.7|2884.2|2876.7|2881.2|2876.2|0
1656669300000|2022-07-01 09:55:00|2883.2|2876.2|2884.2|2876.7|2884.2|2876.7|2880.7|2876.2|0
1656669600000|2022-07-01 10:00:00|2884.7|2877.2|2879.7|2874.7|2884.7|2877.7|2879.7|2874.7|0
1656669900000|2022-07-01 10:05:00|2880.2|2874.2|2874.2|2869.7|2880.2|2874.7|2874.2|2869.7|0
1656670200000|2022-07-01 10:10:00|2874.7|2870.2|2877.7|2870.7|2877.7|2870.7|2874.7|2870.2|0
1656670500000|2022-07-01 10:15:00|2878.2|2871.2|2883.2|2876.7|2883.7|2876.7|2878.2|2871.2|0
1656670800000|2022-07-01 10:20:00|2883.7|2877.2|2884.2|2877.7|2884.7|2877.7|2883.7|2877.2|0
1656671100000|2022-07-01 10:25:00|2883.7|2877.2|2879.7|2875.7|2883.7|2877.2|2879.7|2875.2|0
1656671400000|2022-07-01 10:30:00|2880.2|2875.2|2879.7|2875.2|2882.2|2875.2|2879.7|2875.2|0
1656671700000|2022-07-01 10:35:00|2880.2|2875.7|2878.2|2873.7|2880.7|2875.7|2878.2|2873.7|0
1656672000000|2022-07-01 10:40:00|2877.7|2873.2|2874.2|2869.7|2877.7|2873.2|2874.2|2869.7|0
1656672300000|2022-07-01 10:45:00|2873.7|2869.2|2872.2|2867.2|2873.7|2869.7|2871.2|2866.7|0
1656672600000|2022-07-01 10:50:00|2872.7|2866.7|2871.7|2866.7|2873.7|2866.7|2871.7|2866.7|0
1656672900000|2022-07-01 10:55:00|2871.2|2866.2|2869.7|2864.7|2871.2|2866.2|2869.2|2864.2|0
1656673200000|2022-07-01 11:00:00|2871.7|2861.2|2869.7|2863.7|2872.2|2863.7|2868.2|2852.2|0
1656673500000|2022-07-01 11:05:00|2869.2||2870.2||2870.2||2868.7||0
1656673800000|2022-07-01 11:10:00|2870.7|2864.2|2868.7|2863.2|2871.2|2864.7|2868.7|2863.2|0
1656674100000|2022-07-01 11:15:00|2868.2|2862.7|2867.7|2862.7|2868.7|2862.7|2866.2|2862.2|0
1656674400000|2022-07-01 11:20:00|2868.2||2867.7||2869.2||2867.7||0
1656674700000|2022-07-01 11:25:00|2867.2||2867.7||2868.2||2867.2||0
1656675000000|2022-07-01 11:30:00|2868.2|2862.2|2867.2|2862.2|2869.2|2862.2|2866.2|2861.7|0
1656675300000|2022-07-01 11:35:00|2866.7|2861.7|2868.2|2863.2|2870.2|2863.2|2866.2|2861.7|0
1656675600000|2022-07-01 11:40:00|2867.7|2862.7|2865.7|2860.2|2867.7|2862.7|2864.2|2859.7|0
1656675900000|2022-07-01 11:45:00|2865.2|2859.7|2863.2|2858.2|2866.7|2859.7|2863.2|2858.2|0
1656676200000|2022-07-01 11:50:00|2862.7|2858.7|2862.7|2856.2|2863.2|2858.7|2860.2|2855.7|0
1656676500000|2022-07-01 11:55:00|2862.2|2855.7|2861.7|2855.7|2862.2|2856.2|2859.7|2855.2|0
1656676800000|2022-07-01 12:00:00|2862.2|2856.2|2865.7|2858.7|2865.7|2858.7|2861.7|2856.2|0
1656677100000|2022-07-01 12:05:00|2866.2||2866.2||2866.7||2865.7||0
1656677400000|2022-07-01 12:10:00|2865.7||2865.2||2865.7||2864.7||0
1656677700000|2022-07-01 12:15:00|2864.7|2858.2|2863.7|2857.7|2864.7|2858.2|2862.7|2857.7|0
1656678000000|2022-07-01 12:20:00|2864.2|2858.2|2866.2|2859.7|2866.7|2859.7|2864.2|2858.2|0
1656678300000|2022-07-01 12:25:00|2866.7||2866.2||2866.7||2864.7||0
1656678600000|2022-07-01 12:30:00|2866.7|2860.2|2872.7|2865.7|2872.7|2865.7|2866.7|2860.2|0
1656678900000|2022-07-01 12:35:00|2872.2||2873.7||2874.2||2871.7||0
1656679200000|2022-07-01 12:40:00|2874.2|2866.2|2874.7|2867.7|2875.2|2867.7|2872.7|2866.2|0
1656679500000|2022-07-01 12:45:00|2874.2|2868.7|2875.2|2867.7|2875.7|2868.7|2872.2|2867.7|0
1656679800000|2022-07-01 12:50:00|2875.7|2868.2|2878.2|2872.7|2879.2|2872.7|2875.2|2868.2|0
1656680100000|2022-07-01 12:55:00|2877.7|2872.2|2879.2|2872.7|2879.2|2872.7|2877.2|2872.2|0
1656680400000|2022-07-01 13:00:00|2879.7|2873.2|2879.7|2874.7|2881.7|2874.7|2879.7|2873.2|0
1656680700000|2022-07-01 13:05:00|2880.2|2874.2|2878.7|2872.7|2880.2|2874.2|2877.7|2872.7|0
1656681000000|2022-07-01 13:10:00|2879.2|2873.2|2880.7|2874.7|2881.7|2874.7|2879.2|2873.2|0
1656681300000|2022-07-01 13:15:00|2881.2|2875.7|2885.7|2878.7|2885.7|2878.7|2881.2|2875.7|0
1656681600000|2022-07-01 13:20:00|2885.2|2878.2|2882.7|2878.2|2885.7|2878.2|2882.7|2878.2|0
1656681900000|2022-07-01 13:25:00|2881.7|2877.7|2881.7|2875.7|2881.7|2877.7|2880.2|2875.7|0
1656682200000|2022-07-01 13:30:00|2882.2|2876.2|2884.7|2879.2|2893.7|2886.2|2882.2|2876.2|0
1656682500000|2022-07-01 13:35:00|2884.2|2878.7|2883.7|2876.2|2884.2|2878.7|2880.2|2875.7|0
1656682800000|2022-07-01 13:40:00|2884.2|2876.7|2888.7|2883.7|2892.2|2884.2|2884.2|2876.7|0
1656683100000|2022-07-01 13:45:00|2889.2|2883.2|2897.2|2892.7|2899.2|2896.2|2889.2|2883.2|32
1656683400000|2022-07-01 13:50:00|2897.7|2893.2|2903.7|2899.2|2907.2|2899.2|2897.7|2893.2|0
1656683700000|2022-07-01 13:55:00|2904.2|2899.7|2909.2|2899.2|2909.7|2902.2|2903.7|2899.2|0
1656684000000|2022-07-01 14:00:00|2910.2|2900.2|2901.7|2896.2|2911.2|2902.7|2900.7|2896.2|10
1656684300000|2022-07-01 14:05:00|2902.2|2895.7|2905.7|2898.2|2906.7|2898.2|2898.7|2894.2|0
1656684600000|2022-07-01 14:10:00|2905.2|2897.7|2896.2|2891.7|2906.7|2897.7|2895.7|2891.2|0
1656684900000|2022-07-01 14:15:00|2895.7|2891.2|2899.7|2892.7|2900.2|2892.7|2893.7|2889.2|0
1656685200000|2022-07-01 14:20:00|2899.2||2897.7||2900.7||2897.7||0
1656685500000|2022-07-01 14:25:00|2897.2|2892.2|2894.2|2888.7|2897.7|2892.2|2892.2|2887.2|0
1656685800000|2022-07-01 14:30:00|2894.7|2888.2|2894.2|2887.2|2895.2|2888.2|2890.7|2886.7|0
1656686100000|2022-07-01 14:35:00|2894.7|2886.7|2889.2|2884.7|2894.7|2886.7|2888.2|2884.2|0
1656686400000|2022-07-01 14:40:00|2888.7|2884.2|2891.7|2883.7|2892.2|2884.2|2886.7|2882.2|1
1656686700000|2022-07-01 14:45:00|2891.2|2884.2|2893.2|2887.7|2895.7|2887.7|2891.2|2884.2|0
1656687000000|2022-07-01 14:50:00|2893.7|2887.2|2889.2|2882.7|2893.7|2887.2|2886.2|2882.2|0
1656687300000|2022-07-01 14:55:00|2888.7|2883.2|2891.7|2885.7|2893.7|2885.7|2887.7|2883.2|0
1656687600000|2022-07-01 15:00:00|2891.2|2885.2|2890.7|2885.7|2893.2|2885.7|2889.7|2885.2|6
1656687900000|2022-07-01 15:05:00|2891.2|2886.2|2900.2|2892.7|2900.2|2892.7|2891.2|2886.2|1
1656688200000|2022-07-01 15:10:00|2899.7|2893.2|2898.7|2893.7|2900.7|2893.7|2898.7|2893.2|0
1656688500000|2022-07-01 15:15:00|2899.2|2894.7|2899.2|2894.7|2901.7|2894.7|2898.7|2894.2|0
1656688800000|2022-07-01 15:20:00|2898.7|2894.2|2898.7|2893.7|2901.7|2894.2|2898.2|2893.7|0
1656689100000|2022-07-01 15:25:00|2899.2|2893.2|2897.7|2887.7|2899.2|2893.7|2896.7|2887.7|0
1656689400000|2022-07-01 15:30:00|2898.7|2888.2|2901.7|2890.2|2916.7|2892.7|2898.7|2877.7|0
1656689700000|2022-07-01 15:35:00|2912.7|2879.2|2902.7|2890.2|2916.7|2893.7|2901.2|2877.7|0
1656690000000|2022-07-01 15:40:00|2916.7|2877.7|2904.7|2891.2|2916.7|2893.2|2902.7|2877.7|0
1656690300000|2022-07-01 15:45:00|2903.2|2877.7|2905.2|2877.7|2929.7|2892.2|2903.2|2877.7|0
1656690600000|2022-07-01 15:50:00|2915.7|2891.2|2895.2|2883.2|2915.7|2891.7|2895.2|2872.2|0
1656690900000|2022-07-01 15:55:00|2908.2|2882.2|2929.7|2871.7|2929.7|2883.7|2894.2|2871.7|0
1656693000000|2022-07-01 16:30:00||2872.2||2872.7||2872.7||2872.2|0
1656704700000|2022-07-01 19:45:00|2930.2||2929.7||2930.2||2929.7||0
1656705300000|2022-07-01 19:55:00|2930.2|2872.2|2930.2|2872.2|2930.2|2872.2|2930.2|2872.2|0
1656914400000|2022-07-04 06:00:00|2930.2|2891.2|2930.2|2872.2|2930.2|2892.7|2929.7|2872.2|0
1656916800000|2022-07-04 06:40:00||2872.7||2907.7||2910.2||2872.7|0
1656917100000|2022-07-04 06:45:00||2872.7||2905.7||2907.2||2872.7|0
1656917400000|2022-07-04 06:50:00||2872.7||2872.7||2873.7||2872.2|0
1656917700000|2022-07-04 06:55:00||2872.2||2883.2||2889.2||2872.2|0
1656918000000|2022-07-04 07:00:00|2923.7|2883.7|2920.2|2914.2|2929.7|2918.2|2918.2|2872.7|10
1656918300000|2022-07-04 07:05:00|2919.7|2914.7|2925.2|2920.7|2926.2|2920.7|2917.7|2914.7|0
1656918600000|2022-07-04 07:10:00|2924.7|2920.2|2915.7|2909.7|2930.2|2920.7|2913.7|2909.2|41
1656918900000|2022-07-04 07:15:00|2915.2|2911.2|2916.2|2909.2|2920.7|2917.2|2912.7|2908.7|44
1656919200000|2022-07-04 07:20:00|2916.7|2908.7|2916.2|2909.7|2917.2|2909.7|2912.7|2908.2|0
1656919500000|2022-07-04 07:25:00|2915.7|2909.2|2914.2|2906.2|2916.2|2909.2|2910.2|2905.7|0
1656919800000|2022-07-04 07:30:00|2913.7|2905.7|2905.2|2900.7|2915.2|2905.7|2905.2|2900.7|0
1656920100000|2022-07-04 07:35:00|2905.7|2901.2|2904.2|2898.2|2908.2|2901.2|2902.2|2897.7|3
1656920400000|2022-07-04 07:40:00|2903.7|2897.7|2899.7|2895.2|2905.2|2897.7|2898.7|2894.7|0
1656920700000|2022-07-04 07:45:00|2899.2|2894.7|2898.2|2892.7|2901.2|2895.2|2896.2|2892.2|0
1656921000000|2022-07-04 07:50:00|2898.7|2892.2|2896.7|2891.7|2899.7|2892.2|2895.7|2891.2|0
1656921300000|2022-07-04 07:55:00|2897.2|2892.2|2902.7|2894.7|2902.7|2894.7|2896.2|2892.2|0
1656921600000|2022-07-04 08:00:00|2902.2|2895.2|2910.2|2902.7|2911.2|2902.7|2901.7|2895.2|0
1656921900000|2022-07-04 08:05:00|2909.7||2909.7||2910.7||2907.2||0
1656922200000|2022-07-04 08:10:00|2909.2|2903.2|2911.7|2903.7|2911.7|2903.7|2909.2|2903.2|0
1656922500000|2022-07-04 08:15:00|2911.2|2904.2|2909.7|2904.7|2912.7|2904.7|2909.2|2904.2|0
1656922800000|2022-07-04 08:20:00|2910.2|2904.2|2910.2|2904.7|2910.7|2904.7|2908.7|2904.2|2
1656923100000|2022-07-04 08:25:00|2910.7|2905.2|2916.2|2908.7|2916.2|2908.7|2910.7|2905.2|0
1656923400000|2022-07-04 08:30:00|2915.7|2909.2|2917.2|2909.7|2917.2|2909.7|2914.7|2909.2|0
1656923700000|2022-07-04 08:35:00|2916.7||2916.7||2918.2||2915.2||1
1656924000000|2022-07-04 08:40:00|2916.2||2916.7||2916.7||2915.2||0
1656924300000|2022-07-04 08:45:00|2916.2||2917.7||2918.2||2915.2||0
1656924600000|2022-07-04 08:50:00|2917.2|2910.2|2918.7|2911.7|2919.7|2911.7|2917.2|2910.2|0
1656924900000|2022-07-04 08:55:00|2919.2|2911.2|2915.7|2911.2|2919.7|2911.2|2915.7|2911.2|0
1656925200000|2022-07-04 09:00:00|2915.2|2910.7|2913.7|2909.7|2917.2|2910.7|2913.7|2909.7|0
1656925500000|2022-07-04 09:05:00|2913.2|2909.2|2913.2|2907.7|2913.2|2909.2|2911.2|2907.2|0
1656925800000|2022-07-04 09:10:00|2913.7|2908.7|2917.2|2909.7|2917.2|2909.7|2912.2|2908.7|0
1656926100000|2022-07-04 09:15:00|2917.7|2910.2|2918.7|2911.7|2919.2|2911.7|2917.7|2910.2|0
1656926400000|2022-07-04 09:20:00|2918.2||2918.7||2919.7||2917.2||0
1656926700000|2022-07-04 09:25:00|2918.2||2917.7||2918.2||2917.7||0
1656927000000|2022-07-04 09:30:00|2917.2|2911.2|2916.2|2910.7|2920.7|2911.2|2915.2|2910.7|20
1656927300000|2022-07-04 09:35:00|2915.2|2910.2|2918.2|2909.7|2918.2|2910.2|2914.7|2909.2|0
1656927600000|2022-07-04 09:40:00|2917.7||2914.7||2917.7||2914.7||20
1656927900000|2022-07-04 09:45:00|2916.7||2918.7||2918.7||2916.7||1
1656928200000|2022-07-04 09:50:00|2918.2|2910.2|2919.7|2913.2|2920.2|2913.2|2917.2|2910.2|0
1656928500000|2022-07-04 09:55:00|2920.2|2912.7|2918.2|2913.2|2920.2|2913.2|2917.2|2912.7|0
1656928800000|2022-07-04 10:00:00|2918.7|2912.7|2913.2|2908.7|2919.7|2912.7|2913.2|2908.2|0
1656929100000|2022-07-04 10:05:00|2912.7|2908.2|2912.7|2907.7|2913.2|2908.7|2912.7|2907.7|0
1656929400000|2022-07-04 10:10:00|2912.2||2914.7||2914.7||2912.2||1
1656929700000|2022-07-04 10:15:00|2914.2|2909.2|2915.7|2909.2|2916.2|2909.2|2913.2|2909.2|0
1656930000000|2022-07-04 10:20:00|2915.2|2910.2|2917.2|2910.2|2917.2|2910.2|2914.7|2910.2|0
1656930300000|2022-07-04 10:25:00|2917.7|2910.7|2920.2|2913.2|2920.2|2913.2|2917.7|2910.7|0
1656930600000|2022-07-04 10:30:00|2919.7|2912.7|2917.2|2912.2|2919.7|2912.7|2917.2|2912.2|0
1656930900000|2022-07-04 10:35:00|2916.7|2911.7|2918.2|2912.2|2918.2|2912.2|2916.2|2911.7|0
1656931200000|2022-07-04 10:40:00|2918.7||2919.7||2919.7||2917.7||0
1656931500000|2022-07-04 10:45:00|2920.2|2912.7|2920.7|2913.7|2921.2|2913.7|2920.2|2912.7|0
1656931800000|2022-07-04 10:50:00|2920.2||2919.7||2920.2||2919.7||0
1656932100000|2022-07-04 10:55:00|2919.2||2919.2||2919.2||2919.2||0
1656932400000|2022-07-04 11:00:00|2919.7|2909.7|2920.2|2913.7|2921.7|2913.7|2919.2|2909.7|0
1656932700000|2022-07-04 11:05:00|2919.7||2920.2||2920.2||2919.2||0
1656933000000|2022-07-04 11:10:00|2919.7|2915.7|2917.7|2913.2|2919.7|2915.7|2917.7|2913.2|1
1656933300000|2022-07-04 11:15:00|2917.2|2912.7|2916.7|2911.7|2917.2|2912.7|2915.7|2911.2|0
1656933600000|2022-07-04 11:20:00|2916.2|2911.2|2915.2|2910.7|2916.2|2911.2|2914.7|2910.2|0
1656933900000|2022-07-04 11:25:00|2915.7|2910.2|2915.2|2910.7|2915.7|2910.7|2914.7|2910.2|0
1656934200000|2022-07-04 11:30:00|2915.7||2915.7||2916.7||2915.7||0
1656934500000|2022-07-04 11:35:00|2915.2|2910.2|2914.7|2910.2|2915.2|2910.2|2914.7|2909.7|0
1656934800000|2022-07-04 11:40:00|2915.2||2915.2||2916.7||2915.2||0
1656935100000|2022-07-04 11:45:00|2915.7|2909.7|2913.2|2908.7|2915.7|2909.7|2913.2|2908.7|0
1656935400000|2022-07-04 11:50:00|2912.7|2909.2|2909.7|2905.2|2912.7|2909.2|2909.7|2905.2|0
1656935700000|2022-07-04 11:55:00|2909.2|2904.7|2910.2|2905.2|2911.2|2905.2|2909.2|2904.7|0
1656936000000|2022-07-04 12:00:00|2909.7|2904.7|2911.7|2905.2|2911.7|2905.2|2909.7|2904.7|0
1656936300000|2022-07-04 12:05:00|2911.2||2910.7||2911.2||2910.7||0
1656936600000|2022-07-04 12:10:00|2910.2|2904.7|2908.2|2903.2|2910.2|2904.7|2907.7|2902.7|0
1656936900000|2022-07-04 12:15:00|2907.7|2902.7|2907.2|2902.7|2907.7|2903.2|2906.7|2902.2|0
1656937200000|2022-07-04 12:20:00|2906.7|2902.2|2907.7|2902.7|2908.7|2902.7|2906.7|2902.2|0
1656937500000|2022-07-04 12:25:00|2908.2||2908.7||2908.7||2907.7||0
1656937800000|2022-07-04 12:30:00|2908.2||2909.7||2909.7||2908.2||0
1656938100000|2022-07-04 12:35:00|2910.2|2902.2|2906.7|2902.2|2910.2|2902.2|2906.7|2901.7|0
1656938400000|2022-07-04 12:40:00|2907.2||2908.2||2908.2||2907.2||0
1656938700000|2022-07-04 12:45:00|2908.7||2908.7||2909.2||2907.7||0
1656939000000|2022-07-04 12:50:00|2909.2|2903.2|2909.7|2903.2|2910.2|2903.2|2909.2|2903.2|0
1656939300000|2022-07-04 12:55:00|2909.2||2908.2||2909.2||2908.2||0
1656939600000|2022-07-04 13:00:00|2908.7||2909.7||2909.7||2908.7||0
1656939900000|2022-07-04 13:05:00|2910.2||2909.7||2910.2||2909.7||0
1656940200000|2022-07-04 13:10:00|2909.2||2908.2||2909.2||2908.2||0
1656940500000|2022-07-04 13:15:00|2907.7|2902.7|2904.7|2900.2|2907.7|2902.7|2904.7|2900.2|0
1656940800000|2022-07-04 13:20:00|2905.2|2900.7|2906.2|2900.7|2906.2|2900.7|2904.7|2900.2|0
1656941100000|2022-07-04 13:25:00|2905.7|2900.2|2904.2|2899.7|2905.7|2900.2|2903.7|2899.2|0
1656941400000|2022-07-04 13:30:00|2904.7|2899.2|2900.2|2894.7|2904.7|2899.2|2898.7|2894.2|0
1656941700000|2022-07-04 13:35:00|2900.7||2900.7||2900.7||2899.7||4
1656942000000|2022-07-04 13:40:00|2900.2|2894.2|2900.7|2894.7|2900.7|2894.7|2898.7|2894.2|0
1656942300000|2022-07-04 13:45:00|2901.2||2899.7||2902.2||2899.2||0
1656942600000|2022-07-04 13:50:00|2898.7|2894.2|2899.2|2893.7|2899.2|2894.2|2897.7|2893.2|0
1656942900000|2022-07-04 13:55:00|2898.7||2898.7||2899.7||2898.2||0
1656943200000|2022-07-04 14:00:00|2898.2|2891.7|2895.7|2890.7|2899.2|2891.7|2895.7|2890.2|0
1656943500000|2022-07-04 14:05:00|2896.2|2890.2|2893.2|2888.7|2896.2|2890.2|2892.7|2888.2|0
1656943800000|2022-07-04 14:10:00|2892.7|2888.2|2892.7|2888.7|2894.7|2888.7|2892.7|2888.2|0
1656944100000|2022-07-04 14:15:00|2893.2|2888.2|2893.2|2888.7|2893.7|2888.7|2893.2|2888.2|0
1656944400000|2022-07-04 14:20:00|2892.2|2888.2|2890.2|2885.7|2892.7|2888.2|2890.2|2885.7|0
1656944700000|2022-07-04 14:25:00|2890.7|2886.2|2891.2|2886.2|2891.2|2886.2|2890.2|2885.7|0
1656945000000|2022-07-04 14:30:00|2890.7|2885.7|2891.2|2885.7|2891.2|2885.7|2889.7|2885.2|0
1656945300000|2022-07-04 14:35:00|2890.7|2885.2|2887.7|2882.2|2890.7|2885.2|2886.2|2881.7|0
1656945600000|2022-07-04 14:40:00|2888.2|2883.2|2890.7|2883.2|2890.7|2883.2|2887.2|2883.2|0
1656945900000|2022-07-04 14:45:00|2890.2|2883.7|2891.2|2884.2|2891.2|2884.2|2890.2|2883.7|0
1656946200000|2022-07-04 14:50:00|2891.7|2884.7|2893.2|2886.2|2893.2|2886.2|2891.7|2884.7|0
1656946500000|2022-07-04 14:55:00|2893.7|2886.7|2894.7|2888.2|2894.7|2888.2|2893.7|2886.7|0
1656946800000|2022-07-04 15:00:00|2895.2||2893.2||2895.2||2893.2||0
1656947100000|2022-07-04 15:05:00|2893.7||2893.2||2893.7||2893.2||0
1656947400000|2022-07-04 15:10:00|2892.7|2887.7|2891.7|2887.2|2892.7|2887.7|2891.7|2886.7|0
1656947700000|2022-07-04 15:15:00|2891.2|2886.7|2891.2|2886.2|2891.2|2887.2|2891.2|2886.2|0
1656948000000|2022-07-04 15:20:00|2891.7||2892.7||2893.7||2891.7||4
1656948300000|2022-07-04 15:25:00|2893.2|2885.7|2892.7|2882.7|2894.2|2885.7|2892.2|2882.7|0
1656948600000|2022-07-04 15:30:00|2893.7|2883.2|2892.2|2879.2|2896.2|2884.7|2892.2|2879.2|0
1656948900000|2022-07-04 15:35:00|2895.2|2877.2|2889.7|2873.7|2903.2|2877.2|2889.2|2863.2|0
1656949200000|2022-07-04 15:40:00|2903.2|2863.2|2891.7|2875.7|2903.2|2876.2|2890.2|2863.2|0
1656949500000|2022-07-04 15:45:00||2863.2||2875.7||2876.2||2863.2|0
1656949800000|2022-07-04 15:50:00||2863.2||2875.7||2876.2||2863.2|0
1656950100000|2022-07-04 15:55:00|2891.2|2863.2|2890.7|2873.2|2903.2|2875.7|2890.7|2863.2|0
1656950400000|2022-07-04 16:00:00|2903.2|2863.2|2890.7|2873.2|2903.2|2874.7|2890.2|2863.2|0
1656950700000|2022-07-04 16:05:00|2903.2|2863.2|2926.2|2840.7|2927.7|2874.7|2890.7|2840.7|0
1656951000000|2022-07-04 16:10:00|2927.7||2927.7||2927.7||2927.7||0
1656951900000|2022-07-04 16:25:00|2929.7||2929.7||2929.7||2929.7||0
1656954600000|2022-07-04 17:10:00|2927.7||2927.7||2927.7||2927.7||0
1656962400000|2022-07-04 19:20:00|2929.2||2929.2||2929.2||2929.2||0
1656963000000|2022-07-04 19:30:00|2927.7||2927.7||2927.7||2927.7||0
1656963300000|2022-07-04 19:35:00|2926.2||2927.7||2927.7||2926.2||0
1656964200000|2022-07-04 19:50:00|2929.2||2929.2||2929.2||2929.2||0
1656964500000|2022-07-04 19:55:00|2943.2|2840.2|2943.2|2840.2|2943.2|2840.2|2943.2|2840.2|0
1657000800000|2022-07-05 06:00:00|2943.2|2869.2|2943.2|2840.2|2943.2|2869.2|2942.2|2840.2|0
1657001400000|2022-07-05 06:10:00|2930.2|2871.2|2930.2|2871.2|2930.2|2871.2|2930.2|2871.2|0
1657002600000|2022-07-05 06:30:00|2929.2|2871.7|2922.7|2890.7|2929.7|2891.2|2920.2|2871.7|0
1657002900000|2022-07-05 06:35:00|2929.7||2929.7||2929.7||2922.7||0
1657003200000|2022-07-05 06:40:00|2929.2||2925.2||2929.7||2923.2||0
1657003500000|2022-07-05 06:45:00||2871.7||2875.7||2890.2||2871.7|0
1657003800000|2022-07-05 06:50:00|2930.2|2876.2|2920.7|2871.2|2930.2|2877.7|2920.2|2871.2|0
1657004100000|2022-07-05 06:55:00|2929.7|2906.2|2914.7|2890.7|2929.7|2918.2|2910.7|2871.2|0
1657004400000|2022-07-05 07:00:00|2912.7|2882.7|2906.2|2900.2|2912.7|2901.2|2902.7|2882.7|1
1657004700000|2022-07-05 07:05:00|2905.7|2901.2|2905.7|2901.2|2911.7|2905.2|2903.7|2901.2|36
1657005000000|2022-07-05 07:10:00|2906.2|2900.7|2908.2|2902.7|2908.7|2902.7|2901.2|2896.2|0
1657005300000|2022-07-05 07:15:00|2907.7|2903.2|2911.7|2906.7|2912.2|2906.7|2907.2|2901.7|0
1657005600000|2022-07-05 07:20:00|2912.2|2907.2|2912.2|2907.7|2914.7|2908.7|2909.7|2904.7|0
1657005900000|2022-07-05 07:25:00|2912.7|2908.2|2913.7|2908.7|2917.7|2910.7|2912.2|2904.7|0
1657006200000|2022-07-05 07:30:00|2914.2|2908.2|2914.7|2908.7|2917.2|2911.7|2913.7|2907.7|3
1657006500000|2022-07-05 07:35:00|2914.2|2908.2|2913.2|2907.7|2914.7|2908.7|2912.2|2906.7|0
1657006800000|2022-07-05 07:40:00|2913.7|2908.2|2930.7|2869.7|2930.7|2912.7|2912.7|2869.7|0
1657007100000|2022-07-05 07:45:00|2930.2|2870.2|2918.2|2913.2|2930.7|2913.2|2916.7|2870.2|0
1657007400000|2022-07-05 07:50:00|2917.7|2912.7|2917.7|2913.2|2919.7|2915.7|2915.2|2910.7|1
1657007700000|2022-07-05 07:55:00|2918.2|2912.7|2914.2|2907.7|2919.2|2913.2|2914.2|2907.7|0
1657008000000|2022-07-05 08:00:00|2912.7|2907.2|2913.2|2907.7|2915.2|2909.2|2910.7|2906.2|0
1657008300000|2022-07-05 08:05:00|2912.7|2908.2|2908.2|2902.7|2915.7|2910.7|2908.2|2902.2|0
1657008600000|2022-07-05 08:10:00|2906.7|2902.2|2902.7|2896.7|2906.7|2902.2|2900.2|2895.2|0
1657008900000|2022-07-05 08:15:00|2902.2|2896.2|2898.2|2893.2|2902.2|2896.7|2898.2|2893.2|0
1657009200000|2022-07-05 08:20:00|2897.2|2892.7|2890.2|2884.7|2897.2|2892.7|2890.2|2884.2|0
1657009500000|2022-07-05 08:25:00|2888.7|2884.2|2885.7|2881.2|2888.7|2884.2|2885.7|2879.7|6
1657009800000|2022-07-05 08:30:00|2886.2|2880.7|2890.2|2885.2|2890.7|2885.2|2885.7|2879.7|8
1657010100000|2022-07-05 08:35:00|2889.7|2884.7|2884.2|2879.2|2889.7|2884.7|2884.2|2877.7|0
1657010400000|2022-07-05 08:40:00|2884.7|2880.2|2887.2|2882.2|2887.7|2883.2|2883.7|2880.2|0
1657010700000|2022-07-05 08:45:00|2886.7|2881.7|2883.2|2878.2|2886.7|2882.2|2882.7|2878.2|0
1657011000000|2022-07-05 08:50:00|2883.7|2879.2|2876.7|2871.2|2885.2|2879.7|2876.7|2869.2|0
1657011300000|2022-07-05 08:55:00|2877.2|2871.7|2875.2|2868.2|2877.2|2872.2|2875.2|2868.2|0
1657011600000|2022-07-05 09:00:00|2875.7|2868.7|2877.7|2872.7|2877.7|2872.7|2873.7|2868.7|0
1657011900000|2022-07-05 09:05:00|2877.2|2872.2|2872.7|2868.2|2880.7|2873.7|2872.7|2865.2|0
1657012200000|2022-07-05 09:10:00|2872.2|2867.7|2875.7|2870.7|2878.7|2871.2|2870.7|2862.7|0
1657012500000|2022-07-05 09:15:00|2875.2|2870.2|2876.7|2870.2|2879.2|2874.7|2875.2|2870.2|0
1657012800000|2022-07-05 09:20:00|2875.2|2870.7|2869.7|2864.7|2875.7|2870.7|2869.2|2864.7|0
1657013100000|2022-07-05 09:25:00|2869.2|2864.2|2864.7|2861.2|2869.2|2864.7|2864.7|2860.2|0
1657013400000|2022-07-05 09:30:00|2864.2|2860.7|2861.2|2856.7|2866.2|2861.7|2860.7|2856.2|1
1657013700000|2022-07-05 09:35:00|2861.7|2857.2|2868.7|2864.7|2869.7|2864.7|2861.7|2857.2|0
1657014000000|2022-07-05 09:40:00|2869.2|2865.2|2869.2|2864.7|2871.2|2865.7|2868.2|2863.7|0
1657014300000|2022-07-05 09:45:00|2868.7|2864.2|2865.7|2860.7|2868.7|2864.2|2865.2|2860.7|0
1657014600000|2022-07-05 09:50:00|2866.2|2861.2|2869.2|2865.2|2869.2|2865.2|2866.2|2861.2|1
1657014900000|2022-07-05 09:55:00|2869.7|2865.7|2867.7|2863.2|2871.2|2866.7|2867.7|2863.2|0
1657015200000|2022-07-05 10:00:00|2867.2|2862.7|2866.7|2861.7|2867.2|2862.7|2865.2|2860.2|0
1657015500000|2022-07-05 10:05:00|2867.2|2862.2|2870.2|2865.7|2870.2|2865.7|2867.2|2862.2|0
1657015800000|2022-07-05 10:10:00|2870.7|2866.2|2873.2|2867.7|2873.7|2868.7|2870.7|2866.2|0
1657016100000|2022-07-05 10:15:00|2872.7|2867.2|2870.2|2864.7|2872.7|2867.7|2870.2|2864.7|0
1657016400000|2022-07-05 10:20:00||2864.2||2864.7||2864.7||2864.2|0
1657016700000|2022-07-05 10:25:00|2869.7|2865.2|2869.7|2863.7|2869.7|2865.7|2869.7|2863.7|0
1657017000000|2022-07-05 10:30:00|2869.2|2864.2|2872.2|2866.7|2872.7|2866.7|2868.7|2864.2|0
1657017300000|2022-07-05 10:35:00|2871.7|2867.2|2872.7|2867.7|2872.7|2867.7|2871.2|2867.2|0
1657017600000|2022-07-05 10:40:00|2872.2|2867.2|2869.2|2864.7|2872.2|2867.2|2869.2|2864.7|0
1657017900000|2022-07-05 10:45:00|2869.7|2864.2|2870.7|2865.7|2870.7|2865.7|2868.7|2864.2|0
1657018200000|2022-07-05 10:50:00|2871.2|2866.2|2873.2|2867.7|2873.2|2868.7|2870.7|2866.2|0
1657018500000|2022-07-05 10:55:00|2872.7|2866.7|2868.7|2863.7|2874.7|2866.7|2868.7|2861.7|0
1657018800000|2022-07-05 11:00:00|2886.2|2861.2|2868.7|2864.2|2886.2|2864.2|2867.2|2859.2|0
1657019100000|2022-07-05 11:05:00|2869.2|2864.7|2868.2|2863.2|2870.2|2865.2|2867.7|2862.7|0
1657019400000|2022-07-05 11:10:00|2868.7|2863.7|2869.7|2865.2|2872.7|2868.2|2868.7|2863.7|0
1657019700000|2022-07-05 11:15:00|2869.2|2864.7|2866.2|2862.2|2869.2|2864.7|2866.2|2860.7|0
1657020000000|2022-07-05 11:20:00|2866.7|2861.7|2868.7|2864.2|2868.7|2864.2|2866.2|2860.2|0
1657020300000|2022-07-05 11:25:00|2869.2|2864.7|2869.7|2865.2|2869.7|2865.2|2869.2|2863.2|0
1657020600000|2022-07-05 11:30:00|2869.2|2864.7|2868.7|2863.2|2869.2|2864.7|2868.7|2862.7|0
1657020900000|2022-07-05 11:35:00|2868.2|2862.7|2866.7|2862.2|2868.2|2863.2|2866.2|2861.7|0
1657021200000|2022-07-05 11:40:00|2867.2|2862.7|2866.2|2861.7|2867.2|2863.2|2866.2|2861.7|0
1657021500000|2022-07-05 11:45:00|2866.7|2862.2|2863.7|2858.2|2867.2|2862.2|2863.7|2858.2|0
1657021800000|2022-07-05 11:50:00|2863.2|2857.7|2856.7|2852.2|2863.2|2858.2|2856.2|2851.7|0
1657022100000|2022-07-05 11:55:00|2856.2|2851.7|2856.7|2846.7|2858.2|2853.2|2854.2|2844.7|0
1657022400000|2022-07-05 12:00:00|2857.7|2847.2|2842.2|2836.7|2865.2|2848.2|2842.2|2807.2|0
1657022700000|2022-07-05 12:05:00|2841.2|2836.2|2834.7|2829.7|2841.2|2836.7|2833.2|2828.2|0
1657023000000|2022-07-05 12:10:00|2835.2|2830.2|2833.2|2828.2|2836.2|2830.7|2831.7|2826.2|0
1657023300000|2022-07-05 12:15:00|2832.7|2827.7|2827.2|2822.7|2832.7|2828.7|2826.2|2821.2|0
1657023600000|2022-07-05 12:20:00|2827.7|2822.2|2830.2|2824.2|2830.7|2825.2|2822.7|2819.7|1
1657023900000|2022-07-05 12:25:00|2830.7|2824.7|2831.2|2827.2|2834.7|2827.2|2830.2|2822.2|0
1657024200000|2022-07-05 12:30:00|2831.7|2826.7|2830.7|2825.2|2831.7|2827.2|2828.7|2824.2|0
1657024500000|2022-07-05 12:35:00|2830.2|2824.7|2830.2|2825.2|2830.2|2825.2|2826.7|2820.7|0
1657024800000|2022-07-05 12:40:00|2830.7|2825.7|2838.2|2833.2|2838.7|2833.2|2830.7|2825.7|0
1657025100000|2022-07-05 12:45:00|2837.7|2832.7|2839.2|2834.7|2839.7|2835.2|2836.7|2832.2|0
1657025400000|2022-07-05 12:50:00|2839.7|2836.7|2835.2|2830.7|2839.7|2836.7|2834.7|2830.7|1
1657025700000|2022-07-05 12:55:00|2836.2|2831.2|2836.7|2831.7|2837.2|2832.2|2835.7|2830.7|0
1657026000000|2022-07-05 13:00:00|2836.2|2832.2|2840.2|2835.2|2840.2|2835.2|2836.2|2831.7|0
1657026300000|2022-07-05 13:05:00|2840.7|2835.7|2841.2|2837.2|2842.7|2838.2|2840.2|2835.7|0
1657026600000|2022-07-05 13:10:00|2842.2|2837.7|2845.7|2842.2|2845.7|2842.2|2842.2|2837.7|1
1657026900000|2022-07-05 13:15:00|2846.7|2841.7|2847.7|2843.7|2848.2|2843.7|2846.2|2841.2|1
1657027200000|2022-07-05 13:20:00|2849.7|2844.2|2849.2|2844.7|2850.2|2844.7|2849.2|2844.2|1
1657027500000|2022-07-05 13:25:00|2848.7|2844.2|2851.2|2846.7|2852.7|2847.7|2848.7|2844.2|0
1657027800000|2022-07-05 13:30:00|2851.7|2846.2|2853.7|2848.7|2855.2|2848.7|2847.7|2841.7|0
1657028100000|2022-07-05 13:35:00|2854.2|2849.2|2854.7|2848.7|2857.2|2851.7|2852.7|2848.2|0
1657028400000|2022-07-05 13:40:00|2853.2|2848.2|2856.7|2851.2|2861.7|2856.7|2853.2|2848.2|0
1657028700000|2022-07-05 13:45:00|2855.2|2850.7|2866.7|2862.2|2869.7|2865.2|2853.2|2848.2|0
1657029000000|2022-07-05 13:50:00|2866.2|2862.7|2865.7|2861.2|2867.2|2862.7|2863.2|2858.7|1
1657029300000|2022-07-05 13:55:00|2866.2|2861.7|2864.2|2855.7|2866.2|2861.7|2861.2|2855.7|13
1657029600000|2022-07-05 14:00:00|2863.7|2855.2|2860.2|2854.7|2868.2|2862.7|2859.2|2853.7|0
1657029900000|2022-07-05 14:05:00|2860.7|2855.2|2865.2|2859.7|2865.2|2859.7|2859.7|2855.2|0
1657030200000|2022-07-05 14:10:00|2865.7|2859.2|2873.7|2866.7|2873.7|2867.2|2865.7|2859.2|15
1657030500000|2022-07-05 14:15:00|2873.2|2863.2|2871.2|2865.2|2873.2|2867.2|2868.2|2863.2|6
1657030800000|2022-07-05 14:20:00|2871.7|2865.7|2876.2|2871.2|2876.7|2872.2|2871.2|2865.7|0
1657031100000|2022-07-05 14:25:00|2875.7|2870.7|2872.7|2867.2|2875.7|2870.7|2870.2|2864.7|0
1657031400000|2022-07-05 14:30:00|2872.2|2867.7|2875.7|2870.2|2878.7|2873.2|2872.2|2867.7|0
1657031700000|2022-07-05 14:35:00|2876.2|2870.7|2886.2|2881.7|2887.2|2882.2|2875.2|2870.7|0
1657032000000|2022-07-05 14:40:00|2886.7|2882.2|2884.2|2878.2|2888.2|2883.2|2884.2|2878.2|0
1657032300000|2022-07-05 14:45:00|2883.7|2877.7|2878.7|2873.2|2883.7|2878.2|2876.2|2871.7|0
1657032600000|2022-07-05 14:50:00|2878.2|2872.7|2873.7|2869.7|2878.2|2872.7|2873.7|2869.7|0
1657032900000|2022-07-05 14:55:00|2873.2|2869.2|2869.2|2864.7|2874.2|2869.2|2869.2|2864.7|3
1657033200000|2022-07-05 15:00:00|2868.2|2864.2|2861.2|2855.7|2868.2|2864.2|2860.2|2855.2|5
1657033500000|2022-07-05 15:05:00|2860.7|2855.2|2858.2|2853.2|2860.7|2855.7|2857.2|2852.7|0
1657033800000|2022-07-05 15:10:00|2857.7|2852.7|2858.7|2853.2|2858.7|2853.2|2853.7|2849.7|0
1657034100000|2022-07-05 15:15:00|2859.2|2853.7|2859.7|2855.2|2861.7|2855.2|2858.7|2853.7|3
1657034400000|2022-07-05 15:20:00|2860.2|2854.7|2856.7|2852.2|2861.2|2854.7|2856.2|2851.7|3
1657034700000|2022-07-05 15:25:00|2856.2|2851.7|2853.7|2844.2|2857.2|2852.2|2852.7|2844.2|2
1657035000000|2022-07-05 15:30:00|2855.7|2845.2|2859.7|2848.2|2874.2|2852.7|2853.2|2839.7|0
1657035300000|2022-07-05 15:35:00|2870.7|2834.2|2859.2|2840.7|2871.2|2845.7|2858.7|2834.2|0
1657035600000|2022-07-05 15:40:00|2867.7|2837.2|2870.2|2838.2|2877.7|2838.2|2858.2|2837.2|0
1657035900000|2022-07-05 15:45:00|2877.7||2868.2||2877.7||2866.2||0
1657036200000|2022-07-05 15:50:00|2877.7|2838.7|2871.7|2851.2|2880.2|2851.2|2867.7|2838.7|0
1657036500000|2022-07-05 15:55:00|2880.2|2850.7|2869.2|2849.2|2882.7|2852.2|2869.2|2849.2|0
1657036800000|2022-07-05 16:00:00|2879.2|2847.7|2867.2|2845.2|2879.2|2848.7|2867.2|2845.2|0
1657037100000|2022-07-05 16:05:00|2879.2|2844.2|2872.7|2846.2|2879.2|2846.2|2863.7|2844.2|0
1657037400000|2022-07-05 16:10:00|2872.2||2871.7||2882.7||2870.2||0
1657037700000|2022-07-05 16:15:00|2879.2||2872.7||2881.7||2869.2||0
1657038000000|2022-07-05 16:20:00|2881.7||2876.2||2884.2||2870.2||0
1657038300000|2022-07-05 16:25:00|2884.2||2877.2||2886.7||2875.2||0
1657038600000|2022-07-05 16:30:00|2886.7||2877.2||2886.7||2874.2||0
1657038900000|2022-07-05 16:35:00|2886.7||2877.2||2886.7||2875.2||0
1657039200000|2022-07-05 16:40:00|2886.7||2872.7||2886.7||2871.2||0
1657039500000|2022-07-05 16:45:00|2883.2||2868.7||2883.2||2867.7||0
1657039800000|2022-07-05 16:50:00|2879.2|2844.7|2869.2|2845.7|2879.2|2845.7|2866.7|2844.7|0
1657040100000|2022-07-05 16:55:00|2878.2|2818.7|2904.2|2817.2|2905.7|2818.7|2868.2|2817.2|0
1657040400000|2022-07-05 17:00:00|2905.7|2818.7|2909.2|2821.7|2909.2|2821.7|2905.7|2818.7|0
1657040700000|2022-07-05 17:05:00|2910.7|2820.2|2909.2|2821.7|2910.7|2821.7|2907.7|2820.2|0
1657041000000|2022-07-05 17:10:00|2910.7|2823.7|2912.2|2825.2|2912.2|2825.2|2910.7|2823.7|0
1657041300000|2022-07-05 17:15:00|2913.7|2826.7|2915.7|2828.2|2915.7|2828.2|2913.7|2826.7|0
1657041600000|2022-07-05 17:20:00|2917.2|2829.7|2917.2|2829.7|2918.7|2831.7|2917.2|2828.2|0
1657041900000|2022-07-05 17:25:00|2918.7|2831.7|2917.2|2829.7|2918.7|2831.7|2917.2|2829.7|0
1657042200000|2022-07-05 17:30:00|2915.7|2828.2|2917.2|2829.7|2917.2|2829.7|2915.7|2828.2|0
1657042500000|2022-07-05 17:35:00|2918.7|2831.7|2920.2|2833.2|2920.2|2833.2|2918.7|2831.7|0
1657042800000|2022-07-05 17:40:00|2922.2|2834.7|2920.2|2833.2|2922.2|2834.7|2920.2|2833.2|0
1657043100000|2022-07-05 17:45:00|2918.7|2831.7|2917.2|2829.7|2918.7|2831.7|2915.7|2828.2|0
1657044000000|2022-07-05 18:00:00|2918.7|2831.7|2920.2|2833.2|2920.2|2833.2|2917.2|2829.7|0
1657044300000|2022-07-05 18:05:00|2918.7|2831.7|2918.7|2831.7|2918.7|2831.7|2918.7|2831.7|0
1657044600000|2022-07-05 18:10:00|2920.2|2833.2|2920.2|2833.2|2920.2|2833.2|2920.2|2833.2|0
1657044900000|2022-07-05 18:15:00|2918.7|2831.7|2920.2|2833.2|2920.2|2833.2|2918.7|2831.7|0
1657045200000|2022-07-05 18:20:00|2922.2|2834.7|2923.7|2836.2|2923.7|2836.2|2922.2|2834.7|0
1657045500000|2022-07-05 18:25:00|2925.2|2838.2|2926.7|2838.2|2926.7|2838.2|2925.2|2838.2|0
1657045800000|2022-07-05 18:30:00|2925.2|2839.7|2928.2|2841.2|2928.2|2841.2|2925.2|2838.2|0
1657046100000|2022-07-05 18:35:00|2930.2|2842.7|2931.7|2844.2|2931.7|2844.2|2930.2|2842.7|0
1657046400000|2022-07-05 18:40:00|2930.2|2842.7|2930.2|2842.7|2930.2|2842.7|2930.2|2842.7|0
1657046700000|2022-07-05 18:45:00|2928.2|2841.2|2928.2|2841.2|2930.2|2842.7|2928.2|2841.2|0
1657047300000|2022-07-05 18:55:00|2930.2|2842.7|2930.2|2842.7|2930.2|2842.7|2930.2|2842.7|0
1657047600000|2022-07-05 19:00:00|2928.2|2841.2|2928.2|2841.2|2928.2|2842.7|2926.7|2839.7|0
1657047900000|2022-07-05 19:05:00|2930.2|2842.7|2933.2|2844.2|2933.2|2846.2|2930.2|2842.7|0
1657048200000|2022-07-05 19:10:00|2931.7|2842.7|2931.7|2844.2|2931.7|2844.2|2930.2|2842.7|0
1657048500000|2022-07-05 19:15:00|2930.2|2842.7|2926.7|2839.7|2930.2|2842.7|2926.7|2839.7|0
1657048800000|2022-07-05 19:20:00|2928.2|2841.2|2931.7|2844.2|2931.7|2844.2|2928.2|2841.2|0
1657049100000|2022-07-05 19:25:00|2933.2|2846.2|2933.2|2846.2|2933.2|2846.2|2933.2|2846.2|0
1657049400000|2022-07-05 19:30:00|2931.7|2844.2|2933.2|2846.2|2933.2|2846.2|2931.7|2844.2|0
1657049700000|2022-07-05 19:35:00|2931.7|2844.2|2930.2|2842.7|2931.7|2844.2|2930.2|2842.7|0
1657050000000|2022-07-05 19:40:00|2931.7|2844.2|2930.2|2842.7|2931.7|2844.2|2930.2|2842.7|0
1657050300000|2022-07-05 19:45:00|2931.7|2844.2|2934.7|2847.7|2934.7|2847.7|2931.7|2844.2|0
1657050600000|2022-07-05 19:50:00|2933.2|2846.2|2934.7|2847.7|2936.7|2849.2|2933.2|2846.2|0
1657050900000|2022-07-05 19:55:00|2933.2|2846.2|2934.7|2847.7|2934.7|2847.7|2933.2|2844.2|0
1657087200000|2022-07-06 06:00:00|2904.2|2858.7|3108.2|2685.2|3108.2|2858.7|2901.2|2685.2|0
1657087800000|2022-07-06 06:10:00||2687.2||2687.2||2687.2||2687.2|0
1657088100000|2022-07-06 06:15:00||2685.2||2685.2||2687.2||2685.2|0
1657090500000|2022-07-06 06:55:00|2929.2|2818.7|2897.2|2854.2|2929.2|2854.2|2896.7|2818.7|0
1657090800000|2022-07-06 07:00:00|2897.7|2855.2|2897.7|2890.2|2909.7|2891.2|2894.2|2835.7|0
1657091100000|2022-07-06 07:05:00|2896.7|2889.7|2889.7|2883.7|2898.7|2892.2|2889.7|2883.7|0
1657091400000|2022-07-06 07:10:00|2889.2|2884.2|2883.7|2878.2|2889.7|2884.2|2883.7|2877.7|0
1657091700000|2022-07-06 07:15:00|2884.2|2877.7|2888.7|2883.2|2888.7|2883.2|2883.7|2877.7|0
1657092000000|2022-07-06 07:20:00|2889.2|2883.7|2899.2|2894.7|2902.7|2896.2|2888.7|2883.7|0
1657092300000|2022-07-06 07:25:00|2899.7|2895.2|2905.7|2900.2|2906.2|2900.2|2899.2|2893.7|0
1657092600000|2022-07-06 07:30:00|2906.2|2899.7|2907.2|2901.2|2907.7|2902.2|2903.7|2899.2|0
1657092900000|2022-07-06 07:35:00|2908.2|2901.7|2914.2|2908.7|2916.7|2911.2|2907.7|2901.7|0
1657093200000|2022-07-06 07:40:00|2913.7|2908.2|2913.7|2908.2|2914.7|2909.2|2912.2|2907.2|0
1657093500000|2022-07-06 07:45:00|2914.2|2908.7|2912.2|2905.7|2914.2|2909.2|2910.7|2905.2|0
1657093800000|2022-07-06 07:50:00|2912.7|2906.2|2914.2|2907.2|2915.7|2910.2|2912.7|2906.2|0
1657094100000|2022-07-06 07:55:00|2913.2|2908.2|2917.2|2912.2|2917.2|2912.2|2912.2|2908.2|0
1657094400000|2022-07-06 08:00:00|2917.7|2913.2|2914.2|2908.2|2919.7|2915.2|2914.2|2908.2|0
1657094700000|2022-07-06 08:05:00|2913.2|2907.7|2918.2|2912.2|2918.7|2913.2|2909.7|2904.7|0
1657095000000|2022-07-06 08:10:00|2918.7|2912.7|2920.7|2914.2|2921.2|2915.2|2918.7|2912.7|0
1657095300000|2022-07-06 08:15:00|2920.2|2914.7|2914.7|2909.7|2920.7|2915.2|2914.7|2909.7|0
1657095600000|2022-07-06 08:20:00|2914.2|2909.2|2913.7|2909.2|2914.2|2910.2|2910.2|2906.2|3
1657095900000|2022-07-06 08:25:00|2913.2|2908.7|2912.2|2906.7|2913.2|2909.2|2911.2|2906.2|1
1657096200000|2022-07-06 08:30:00|2911.2|2906.2|2905.2|2900.7|2911.2|2906.2|2905.2|2900.7|0
1657096500000|2022-07-06 08:35:00|2905.7|2900.2|2909.2|2903.7|2911.2|2905.7|2905.7|2900.2|0
1657096800000|2022-07-06 08:40:00|2907.7|2903.2|2903.7|2899.2|2907.7|2903.2|2903.7|2899.2|0
1657097100000|2022-07-06 08:45:00|2904.2|2899.7|2902.7|2897.2|2905.2|2899.7|2902.2|2895.7|0
1657097400000|2022-07-06 08:50:00|2902.2|2897.7|2908.2|2902.2|2908.7|2903.2|2902.2|2897.7|0
1657097700000|2022-07-06 08:55:00|2907.2|2901.7|2902.7|2897.7|2907.2|2902.2|2902.7|2897.7|0
1657098000000|2022-07-06 09:00:00|2902.2|2897.2|2900.2|2895.2|2902.7|2897.2|2900.2|2895.2|0
1657098300000|2022-07-06 09:05:00|2899.2|2894.7|2900.2|2894.7|2900.2|2894.7|2897.7|2893.2|0
1657098600000|2022-07-06 09:10:00|2900.7|2895.2|2894.7|2889.7|2901.2|2895.7|2894.2|2889.2|0
1657098900000|2022-07-06 09:15:00|2895.2|2890.2|2898.2|2893.7|2899.2|2893.7|2894.7|2889.2|0
1657099200000|2022-07-06 09:20:00|2898.7|2893.2|2896.7|2891.7|2898.7|2893.2|2896.7|2890.2|0
1657099500000|2022-07-06 09:25:00|2897.7|2892.2|2901.7|2896.7|2901.7|2896.7|2897.7|2892.2|0
1657099800000|2022-07-06 09:30:00|2902.2|2896.2|2898.7|2893.2|2902.2|2899.2|2898.7|2893.2|10
1657100100000|2022-07-06 09:35:00|2898.2|2892.7|2894.2|2889.2|2898.2|2892.7|2894.2|2888.7|0
1657100400000|2022-07-06 09:40:00|2893.7|2889.7|2898.7|2893.2|2899.2|2893.2|2893.7|2889.7|0
1657100700000|2022-07-06 09:45:00|2899.2|2892.7|2901.7|2896.2|2901.7|2896.2|2896.2|2891.7|0
1657101000000|2022-07-06 09:50:00|2901.2|2896.7|2904.2|2899.2|2904.7|2899.2|2901.2|2896.2|0
1657101300000|2022-07-06 09:55:00|2903.7|2898.7|2905.2|2899.2|2905.2|2900.2|2903.7|2898.2|0
1657101600000|2022-07-06 10:00:00|2905.7|2899.7|2902.7|2897.2|2905.7|2900.2|2902.7|2896.7|0
1657101900000|2022-07-06 10:05:00|2903.2|2897.7|2904.2|2899.2|2905.7|2900.2|2903.2|2897.7|0
1657102200000|2022-07-06 10:10:00|2904.7|2899.7|2903.2|2897.7|2905.7|2900.2|2903.2|2897.7|0
1657102500000|2022-07-06 10:15:00|2902.2|2897.2|2903.2|2898.2|2903.2|2898.2|2900.7|2895.7|0
1657102800000|2022-07-06 10:20:00|2903.7|2898.7|2908.2|2903.2|2908.2|2903.2|2903.7|2898.7|0
1657103100000|2022-07-06 10:25:00|2908.7|2904.2|2909.7|2904.2|2909.7|2904.2|2908.2|2902.2|1
1657103400000|2022-07-06 10:30:00|2910.2|2904.7|2912.2|2906.2|2912.7|2907.2|2910.2|2904.7|0
1657103700000|2022-07-06 10:35:00|2912.7|2906.7|2912.7|2907.2|2912.7|2907.2|2912.2|2905.7|0
1657104000000|2022-07-06 10:40:00|2912.2|2906.7|2909.7|2904.2|2912.2|2906.7|2909.7|2904.2|0
1657104300000|2022-07-06 10:45:00|2909.2|2903.7|2909.7|2904.2|2910.2|2904.2|2907.7|2902.2|0
1657104600000|2022-07-06 10:50:00|2910.2|2905.2|2908.7|2904.2|2910.7|2905.2|2908.7|2903.7|0
1657104900000|2022-07-06 10:55:00|2909.2|2904.7|2910.7|2905.2|2910.7|2905.2|2909.2|2904.7|0
1657105200000|2022-07-06 11:00:00|2913.2|2860.2|2911.7|2907.7|2950.2|2907.7|2908.7|2860.2|1
1657105500000|2022-07-06 11:05:00|2911.2|2907.2|2911.7|2906.7|2911.7|2907.2|2911.2|2905.7|0
1657105800000|2022-07-06 11:10:00|2912.7|2907.2|2912.2|2907.7|2914.2|2908.7|2911.7|2907.2|0
1657106100000|2022-07-06 11:15:00|2912.7|2908.2|2913.2|2908.7|2913.7|2908.7|2912.7|2908.2|0
1657106400000|2022-07-06 11:20:00|2912.7|2908.2|2912.7|2907.7|2912.7|2908.2|2912.7|2907.2|4
1657106700000|2022-07-06 11:25:00|2913.2|2907.2|2910.7|2905.7|2913.2|2907.2|2910.7|2905.7|0
1657107000000|2022-07-06 11:30:00|2910.2|2905.2|2909.7|2904.7|2910.2|2905.2|2909.2|2904.2|0
1657107300000|2022-07-06 11:35:00|2909.2||2910.2||2910.2||2909.2||0
1657107600000|2022-07-06 11:40:00|2910.7|2905.2|2908.7|2902.7|2910.7|2905.7|2908.7|2902.7|0
1657107900000|2022-07-06 11:45:00|2908.2||2908.7||2908.7||2907.2||0
1657108200000|2022-07-06 11:50:00|2908.2|2903.2|2908.7|2903.7|2908.7|2903.7|2907.7|2903.2|0
1657108500000|2022-07-06 11:55:00|2909.2|2904.2|2908.7|2904.7|2910.2|2904.7|2908.7|2904.2|0
1657108800000|2022-07-06 12:00:00|2909.2|2904.2|2904.2|2899.2|2909.2|2904.2|2904.2|2898.7|0
1657109100000|2022-07-06 12:05:00|2904.7|2899.7|2905.2|2899.2|2906.2|2901.2|2904.2|2899.2|0
1657109400000|2022-07-06 12:10:00|2905.7|2898.7|2907.7|2903.2|2907.7|2903.2|2905.7|2898.7|0
1657109700000|2022-07-06 12:15:00|2908.2|2902.7|2908.2|2904.2|2909.2|2904.2|2907.2|2902.2|0
1657110000000|2022-07-06 12:20:00|2908.7|2904.7|2911.2|2906.2|2911.2|2906.2|2908.2|2904.7|0
1657110300000|2022-07-06 12:25:00|2910.7|2905.7|2912.7|2907.7|2912.7|2907.7|2909.7|2901.7|0
1657110600000|2022-07-06 12:30:00|2913.2|2908.2|2915.7|2910.7|2915.7|2910.7|2913.2|2908.2|0
1657110900000|2022-07-06 12:35:00|2916.2|2911.2|2918.7|2913.7|2918.7|2913.7|2916.2|2911.2|0
1657111200000|2022-07-06 12:40:00|2919.2|2913.2|2922.7|2917.7|2922.7|2917.7|2918.7|2913.2|0
1657111500000|2022-07-06 12:45:00|2923.2|2918.2|2921.7|2917.7|2923.7|2918.7|2921.2|2917.2|0
1657111800000|2022-07-06 12:50:00|2922.2|2917.2|2921.7|2916.2|2923.2|2917.7|2921.7|2916.2|0
1657112100000|2022-07-06 12:55:00|2921.2|2915.7|2918.2|2912.7|2921.2|2915.7|2917.7|2911.7|0
1657112400000|2022-07-06 13:00:00|2918.7|2913.2|2918.2|2913.2|2920.7|2915.7|2918.2|2913.2|0
1657112700000|2022-07-06 13:05:00|2917.7|2912.7|2916.7|2911.7|2918.2|2913.7|2916.2|2911.7|0
1657113000000|2022-07-06 13:10:00|2917.2|2911.2|2915.7|2910.2|2917.2|2911.2|2915.7|2910.2|0
1657113300000|2022-07-06 13:15:00|2916.2|2910.7|2915.7|2910.7|2917.7|2912.7|2915.7|2910.7|0
1657113600000|2022-07-06 13:20:00|2916.2|2911.2|2922.2|2917.7|2922.7|2917.7|2916.2|2911.2|0
1657113900000|2022-07-06 13:25:00|2921.7|2917.2|2923.2|2917.7|2923.2|2917.7|2921.7|2915.7|0
1657114200000|2022-07-06 13:30:00|2924.2|2918.2|2927.7|2922.7|2930.7|2925.7|2924.2|2918.2|1
1657114500000|2022-07-06 13:35:00|2927.2|2922.2|2919.2|2913.7|2927.2|2922.2|2918.7|2913.2|0
1657114800000|2022-07-06 13:40:00|2920.2|2914.2|2923.2|2913.7|2925.2|2920.7|2920.2|2913.7|0
1657115100000|2022-07-06 13:45:00|2924.2|2914.2|2916.7|2910.7|2924.2|2915.7|2916.2|2910.7|0
1657115400000|2022-07-06 13:50:00|2916.2|2911.2|2920.7|2916.2|2921.2|2916.2|2915.2|2910.7|0
1657115700000|2022-07-06 13:55:00|2921.2|2916.7|2929.2|2919.2|2929.2|2922.2|2921.2|2916.7|0
1657116000000|2022-07-06 14:00:00|2928.7|2918.2|2927.7|2922.7|2929.2|2924.2|2923.7|2916.7|0
1657116300000|2022-07-06 14:05:00|2928.2|2922.2|2936.7|2927.7|2938.7|2931.2|2928.2|2921.7|0
1657116600000|2022-07-06 14:10:00|2937.7|2926.2|2923.2|2917.7|2937.7|2929.2|2922.2|2916.2|0
1657116900000|2022-07-06 14:15:00|2923.7|2918.2|2927.7|2922.7|2928.7|2923.7|2923.2|2917.7|0
1657117200000|2022-07-06 14:20:00|2928.2|2923.2|2931.7|2926.7|2932.7|2927.7|2928.2|2922.7|0
1657117500000|2022-07-06 14:25:00|2931.2|2926.2|2937.7|2932.7|2938.2|2932.7|2930.2|2925.7|0
1657117800000|2022-07-06 14:30:00|2938.2|2932.2|2935.7|2929.7|2938.7|2933.7|2935.2|2929.7|2
1657118100000|2022-07-06 14:35:00|2935.2|2930.2|2934.7|2928.7|2936.7|2931.7|2931.7|2927.2|0
1657118400000|2022-07-06 14:40:00|2935.7|2929.2|2937.7|2933.2|2938.7|2933.7|2933.7|2929.2|0
1657118700000|2022-07-06 14:45:00|2938.2|2933.7|2932.2|2927.7|2938.2|2933.7|2932.2|2927.7|0
1657119000000|2022-07-06 14:50:00|2932.7|2927.2|2935.2|2929.7|2935.7|2929.7|2929.2|2925.2|2
1657119300000|2022-07-06 14:55:00|2934.2|2929.2|2935.2|2929.7|2935.2|2929.7|2932.7|2927.7|2
1657119600000|2022-07-06 15:00:00|2935.7|2930.2|2930.7|2924.7|2937.2|2931.7|2929.7|2924.7|0
1657119900000|2022-07-06 15:05:00|2931.2|2925.2|2930.2|2925.7|2932.2|2926.7|2930.2|2925.2|0
1657120200000|2022-07-06 15:10:00|2931.7|2925.2|2932.2|2926.7|2932.2|2926.7|2931.7|2924.7|3
1657120500000|2022-07-06 15:15:00|2932.7|2927.2|2932.7|2926.7|2933.2|2929.2|2932.2|2926.7|37
1657120800000|2022-07-06 15:20:00|2932.2|2927.2|2933.2|2927.7|2933.7|2927.7|2929.7|2925.7|0
1657121100000|2022-07-06 15:25:00|2932.7|2927.2|2933.2|2920.2|2933.2|2927.2|2929.2|2920.2|1
1657121400000|2022-07-06 15:30:00|2932.7|2919.2|2934.7|2922.2|2943.2|2922.2|2926.2|2913.2|0
1657121700000|2022-07-06 15:35:00|2942.2|2925.7|2937.7|2926.2|2942.2|2927.2|2935.7|2925.7|0
1657122000000|2022-07-06 15:40:00|2937.2|2925.7|2935.7|2928.2|2937.2|2928.2|2935.7|2925.7|0
1657122300000|2022-07-06 15:45:00|2936.7||2936.7||2936.7||2936.7||0
1657122600000|2022-07-06 15:50:00|2936.2||2935.7||2937.7||2935.7||0
1657122900000|2022-07-06 15:55:00|2972.7||2974.2||2974.7||2935.7||0
1657123200000|2022-07-06 16:00:00|2959.2||2958.7||2959.2||2958.7||2
1657123500000|2022-07-06 16:05:00||2874.2||2874.2||2874.2||2874.2|1
1657123800000|2022-07-06 16:10:00||2876.2||2879.2||2879.2||2876.2|0
1657124400000|2022-07-06 16:20:00||2877.7||2877.7||2877.7||2877.7|0
1657124700000|2022-07-06 16:25:00||2879.2||2879.2||2879.2||2879.2|0
1657125000000|2022-07-06 16:30:00||2877.7||2879.2||2879.2||2877.7|0
1657125300000|2022-07-06 16:35:00||2880.7||2880.7||2882.7||2880.7|0
1657125600000|2022-07-06 16:40:00||2882.7||2882.7||2882.7||2882.7|0
1657125900000|2022-07-06 16:45:00||2880.7||2880.7||2880.7||2880.7|0
1657126200000|2022-07-06 16:50:00||2879.2||2879.2||2879.2||2877.7|0
1657126500000|2022-07-06 16:55:00||2880.7||2880.7||2880.7||2880.7|0
1657126800000|2022-07-06 17:00:00||2882.7||2884.2||2884.2||2882.7|0
1657127100000|2022-07-06 17:05:00||2885.7||2885.7||2885.7||2885.7|0
1657128000000|2022-07-06 17:20:00||2884.2||2884.2||2884.2||2884.2|0
1657128300000|2022-07-06 17:25:00||2883.2||2882.7||2883.2||2882.7|0
1657128600000|2022-07-06 17:30:00||2884.2||2884.2||2884.2||2884.2|0
1657129200000|2022-07-06 17:40:00||2885.7||2885.7||2885.7||2885.7|0
1657129500000|2022-07-06 17:45:00||2884.2||2886.2||2886.2||2884.2|0
1657130100000|2022-07-06 17:55:00|2959.2|2836.2|2959.2|2836.2|2959.2|2836.2|2959.2|2836.2|0
1657130400000|2022-07-06 18:00:00|2958.7|2881.7|2958.7|2885.2|2958.7|2888.7|2958.7|2881.7|0
1657130700000|2022-07-06 18:05:00||2887.2||2890.2||2893.7||2887.2|0
1657131000000|2022-07-06 18:10:00||2888.7||2887.2||2888.7||2880.7|0
1657131300000|2022-07-06 18:15:00||2885.2||2882.2||2885.2||2882.2|0
1657131600000|2022-07-06 18:20:00||2883.7||2885.2||2885.2||2883.7|0
1657131900000|2022-07-06 18:25:00||2883.7||2891.7||2891.7||2882.2|0
1657132200000|2022-07-06 18:30:00||2893.7||2896.7||2898.2||2890.2|0
1657132500000|2022-07-06 18:35:00||2895.2||2896.7||2896.7||2893.7|0
1657132800000|2022-07-06 18:40:00||2898.2||2900.2||2901.7||2898.2|0
1657133100000|2022-07-06 18:45:00||2898.2||2896.7||2898.2||2896.7|0
1657133400000|2022-07-06 18:50:00||2895.2||2896.7||2896.7||2895.2|0
1657133700000|2022-07-06 18:55:00||2895.2||2896.7||2896.7||2895.2|0
1657134000000|2022-07-06 19:00:00||2895.2||2895.2||2895.2||2893.7|0
1657134300000|2022-07-06 19:05:00||2893.7||2895.2||2895.2||2893.7|0
1657134600000|2022-07-06 19:10:00||2896.7||2898.2||2898.2||2896.7|0
1657134900000|2022-07-06 19:15:00||2896.7||2898.2||2898.2||2896.7|0
1657135200000|2022-07-06 19:20:00||2900.2||2900.2||2900.2||2900.2|0
1657135500000|2022-07-06 19:25:00||2898.2||2900.2||2900.2||2898.2|0
1657135800000|2022-07-06 19:30:00||2898.2||2900.2||2900.2||2898.2|0
1657136100000|2022-07-06 19:35:00||2901.7||2898.2||2901.7||2898.2|0
1657136400000|2022-07-06 19:40:00||2896.7||2896.7||2896.7||2896.7|0
1657136700000|2022-07-06 19:45:00||2895.2||2895.2||2895.2||2895.2|0
1657137000000|2022-07-06 19:50:00||2893.7||2893.7||2893.7||2891.7|0
1657137300000|2022-07-06 19:55:00|2959.2|2895.2|2959.2|2836.2|2959.2|2895.2|2959.2|2836.2|0
1657173600000|2022-07-07 06:00:00|2979.2|2941.2|3003.2|2912.2|3004.7|2945.7|2979.2|2910.7|0
1657173900000|2022-07-07 06:05:00|2976.2|2910.7|2976.2|2948.7|2976.2|2948.7|2976.2|2910.7|0
1657174200000|2022-07-07 06:10:00|2973.7||2971.2||2973.7||2971.2||0
1657175400000|2022-07-07 06:30:00|2968.7||2968.7||2968.7||2968.7||0
1657176300000|2022-07-07 06:45:00||2946.2||2951.7||2953.2||2946.2|0
1657176900000|2022-07-07 06:55:00|3004.2|2917.2|2966.2|2941.7|3004.2|2941.7|2966.2|2917.2|0
1657177200000|2022-07-07 07:00:00|2965.7|2938.7|2960.7|2954.7|2993.7|2956.7|2959.7|2902.7|2
1657177500000|2022-07-07 07:05:00|2959.7|2954.2|2958.7|2952.2|2998.2|2954.7|2955.2|2907.7|0
1657177800000|2022-07-07 07:10:00|2958.2|2954.2|2950.7|2945.2|2973.2|2954.2|2950.2|2942.2|11
1657178100000|2022-07-07 07:15:00|2950.2|2945.7|2957.7|2949.2|2958.2|2949.2|2950.2|2945.7|0
1657178400000|2022-07-07 07:20:00|2957.2|2949.7|2965.2|2955.7|2967.2|2955.7|2956.7|2949.7|0
1657178700000|2022-07-07 07:25:00|2966.7|2956.2|2963.7|2958.7|2967.7|2958.7|2963.2|2948.2|0
1657179000000|2022-07-07 07:30:00|2964.2|2959.2|2971.2|2964.7|2972.7|2966.7|2964.2|2959.2|0
1657179300000|2022-07-07 07:35:00|2972.7|2965.2|2972.2|2960.7|2972.7|2966.7|2971.7|2959.7|0
1657179600000|2022-07-07 07:40:00|2971.7|2960.2|2966.7|2960.7|2971.7|2960.7|2964.2|2958.2|0
1657179900000|2022-07-07 07:45:00|2967.2|2961.2|2972.7|2966.7|2973.2|2967.7|2967.2|2961.2|0
1657180200000|2022-07-07 07:50:00|2972.2|2966.2|2966.2|2961.2|2972.2|2966.2|2966.2|2961.2|0
1657180500000|2022-07-07 07:55:00|2966.7|2961.7|2968.2|2962.7|2968.7|2963.7|2966.7|2960.7|0
1657180800000|2022-07-07 08:00:00|2968.7|2962.2|2967.2|2961.7|2969.2|2962.7|2965.7|2960.2|0
1657181100000|2022-07-07 08:05:00|2966.7|2961.2|2968.2|2962.7|2968.7|2962.7|2964.7|2960.2|0
1657181400000|2022-07-07 08:10:00|2967.7|2962.2|2963.2|2957.7|2967.7|2962.2|2963.2|2957.7|0
1657181700000|2022-07-07 08:15:00|2963.7|2957.2|2959.2|2954.2|2964.2|2957.2|2959.2|2954.2|0
1657182000000|2022-07-07 08:20:00|2959.7|2954.7|2956.2|2951.2|2959.7|2954.7|2956.2|2950.7|0
1657182300000|2022-07-07 08:25:00|2956.7|2951.7|2958.2|2952.2|2958.2|2952.2|2956.2|2951.7|0
1657182600000|2022-07-07 08:30:00|2958.7|2952.7|2956.2|2951.2|2959.7|2953.2|2956.2|2951.2|0
1657182900000|2022-07-07 08:35:00|2956.7|2951.7|2953.2|2947.2|2959.2|2953.2|2952.7|2946.7|0
1657183200000|2022-07-07 08:40:00|2952.7|2946.7|2949.7|2943.7|2952.7|2948.7|2949.7|2943.7|1
1657183500000|2022-07-07 08:45:00|2949.2|2944.2|2947.2|2941.7|2949.2|2944.2|2947.2|2941.2|0
1657183800000|2022-07-07 08:50:00|2947.7|2941.2|2949.2|2943.7|2949.2|2943.7|2947.2|2941.2|0
1657184100000|2022-07-07 08:55:00|2948.7|2944.2|2949.7|2943.7|2953.7|2947.7|2946.7|2940.2|0
1657184400000|2022-07-07 09:00:00|2948.7|2943.2|2951.7|2945.7|2952.2|2946.7|2947.7|2941.2|0
1657184700000|2022-07-07 09:05:00|2951.2|2945.2|2949.7|2943.7|2951.2|2945.2|2948.7|2943.2|0
1657185000000|2022-07-07 09:10:00|2950.2|2944.2|2948.7|2943.7|2950.2|2944.7|2947.7|2942.2|0
1657185300000|2022-07-07 09:15:00|2949.2|2943.2|2950.2|2944.2|2951.7|2945.7|2948.7|2943.2|0
1657185600000|2022-07-07 09:20:00|2950.7|2944.7|2943.2|2938.2|2950.7|2944.7|2943.2|2938.2|0
1657185900000|2022-07-07 09:25:00|2943.7|2938.7|2940.7|2931.2|2944.2|2938.7|2938.7|2927.2|0
1657186200000|2022-07-07 09:30:00|2940.2|2932.7|2946.2|2940.7|2946.7|2940.7|2940.2|2932.7|0
1657186500000|2022-07-07 09:35:00|2946.7|2941.2|2942.7|2936.7|2947.2|2941.7|2941.7|2936.2|0
1657186800000|2022-07-07 09:40:00|2943.2|2937.7|2942.7|2936.7|2943.2|2937.7|2941.7|2936.2|0
1657187100000|2022-07-07 09:45:00|2942.2|2936.2|2942.7|2936.7|2943.2|2936.7|2940.7|2936.2|0
1657187400000|2022-07-07 09:50:00|2943.2|2936.2|2939.7|2933.7|2943.7|2937.7|2939.7|2933.7|0
1657187700000|2022-07-07 09:55:00|2940.2|2933.2|2941.7|2936.7|2942.2|2936.7|2940.2|2933.2|0
1657188000000|2022-07-07 10:00:00|2941.2|2936.2|2940.7|2935.7|2941.7|2936.2|2940.7|2935.2|0
1657188300000|2022-07-07 10:05:00|2940.2|2935.2|2933.2|2928.2|2940.2|2935.2|2933.2|2928.2|0
1657188600000|2022-07-07 10:10:00|2933.7|2927.7|2934.2|2928.2|2934.7|2929.2|2933.7|2927.7|0
1657188900000|2022-07-07 10:15:00|2934.7|2928.7|2937.2|2931.2|2939.2|2933.2|2934.2|2928.7|0
1657189200000|2022-07-07 10:20:00|2936.7|2931.7|2941.7|2935.2|2941.7|2935.2|2936.7|2931.7|0
1657189500000|2022-07-07 10:25:00|2942.2|2935.7|2942.2|2936.2|2942.2|2936.2|2941.7|2935.7|0
1657189800000|2022-07-07 10:30:00|2941.7|2935.7|2944.2|2938.2|2944.2|2938.2|2939.7|2934.2|0
1657190100000|2022-07-07 10:35:00|2944.7|2938.7|2944.7|2939.2|2945.2|2939.2|2943.7|2938.2|0
1657190400000|2022-07-07 10:40:00|2945.2|2939.7|2946.2|2940.2|2946.2|2940.2|2945.2|2939.7|0
1657190700000|2022-07-07 10:45:00|2945.7|2940.7|2946.7|2940.7|2948.2|2942.2|2945.7|2940.7|0
1657191000000|2022-07-07 10:50:00|2946.2|2941.2|2944.7|2938.2|2946.2|2941.2|2943.7|2938.2|0
1657191300000|2022-07-07 10:55:00|2945.2|2938.7|2944.7|2939.2|2945.2|2939.2|2942.7|2936.7|0
1657191600000|2022-07-07 11:00:00|2946.2|2935.7|2943.2|2936.7|2954.2|2936.7|2943.2|2933.7|0
1657191900000|2022-07-07 11:05:00|2942.7|2936.2|2938.2|2933.2|2942.7|2936.2|2938.2|2932.7|0
1657192200000|2022-07-07 11:10:00|2938.7|2933.7|2941.2|2935.2|2941.2|2935.2|2938.7|2933.7|0
1657192500000|2022-07-07 11:15:00|2940.7|2934.7|2940.7|2935.2|2941.2|2935.2|2938.7|2932.7|0
1657192800000|2022-07-07 11:20:00|2941.2|2935.7|2942.2|2936.2|2942.7|2936.2|2941.2|2935.7|2
1657193100000|2022-07-07 11:25:00|2942.7|2935.7|2941.2|2936.2|2942.7|2936.2|2940.2|2935.7|0
1657193400000|2022-07-07 11:30:00|2941.7|2936.7|2944.7|2938.2|2944.7|2938.2|2941.7|2936.7|0
1657193700000|2022-07-07 11:35:00|2944.2|2938.7|2948.2|2942.2|2948.2|2942.2|2944.2|2938.7|2
1657194000000|2022-07-07 11:40:00|2948.7|2942.7|2951.7|2946.2|2952.2|2946.2|2948.7|2942.7|0
1657194300000|2022-07-07 11:45:00|2952.2||2952.7||2952.7||2951.2||0
1657194600000|2022-07-07 11:50:00|2953.2|2946.7|2955.2|2949.2|2955.7|2949.2|2953.2|2946.7|0
1657194900000|2022-07-07 11:55:00|2955.7|2949.7|2956.2|2950.2|2956.7|2950.2|2955.7|2949.7|0
1657195200000|2022-07-07 12:00:00|2956.7|2950.7|2954.7|2949.2|2957.7|2952.2|2954.7|2949.2|0
1657195500000|2022-07-07 12:05:00|2955.2|2948.7|2954.2|2949.2|2955.7|2949.2|2954.2|2948.7|0
1657195800000|2022-07-07 12:10:00|2953.7|2948.7|2956.2|2947.7|2956.7|2948.7|2952.7|2947.7|0
1657196100000|2022-07-07 12:15:00|2957.2|2947.2|2955.7|2950.2|2959.2|2950.7|2955.7|2947.2|0
1657196400000|2022-07-07 12:20:00|2956.2|2950.7|2953.2|2948.2|2956.7|2951.2|2953.2|2948.2|0
1657196700000|2022-07-07 12:25:00|2953.7|2948.7|2956.2|2947.2|2956.2|2949.7|2953.7|2947.2|0
1657197000000|2022-07-07 12:30:00|2955.7|2947.7|2953.7|2948.2|2955.7|2949.2|2952.7|2947.7|0
1657197300000|2022-07-07 12:35:00|2954.2|2948.7|2954.7|2949.2|2955.2|2949.2|2953.7|2948.7|0
1657197600000|2022-07-07 12:40:00|2955.2|2949.7|2958.7|2952.2|2959.2|2952.2|2955.2|2949.7|0
1657197900000|2022-07-07 12:45:00|2959.2|2952.7|2958.2|2953.2|2960.7|2954.2|2958.2|2952.7|0
1657198200000|2022-07-07 12:50:00|2958.7|2953.7|2960.2|2954.2|2960.7|2954.2|2958.7|2953.7|0
1657198500000|2022-07-07 12:55:00|2960.7|2954.7|2960.2|2955.2|2962.7|2956.2|2960.2|2954.7|0
1657198800000|2022-07-07 13:00:00|2960.7|2954.7|2958.7|2954.2|2960.7|2954.7|2958.2|2953.7|0
1657199100000|2022-07-07 13:05:00|2959.2|2953.7|2958.7|2952.2|2959.2|2954.2|2958.2|2952.2|0
1657199400000|2022-07-07 13:10:00|2959.2|2952.7|2958.2|2952.2|2959.7|2953.2|2958.2|2952.2|0
1657199700000|2022-07-07 13:15:00|2958.7|2952.7|2958.2|2952.2|2959.7|2953.2|2957.2|2952.2|0
1657200000000|2022-07-07 13:20:00|2957.7|2951.7|2956.2|2951.2|2957.7|2951.7|2955.7|2950.7|0
1657200300000|2022-07-07 13:25:00|2955.2|2950.7|2950.2|2945.2|2955.2|2951.2|2950.2|2945.2|0
1657200600000|2022-07-07 13:30:00|2950.7|2945.7|2956.2|2950.7|2956.2|2950.7|2949.2|2943.2|0
1657200900000|2022-07-07 13:35:00|2955.7|2950.2|2965.7|2959.7|2967.2|2961.7|2954.2|2949.2|0
1657201200000|2022-07-07 13:40:00|2965.2|2959.2|2966.7|2961.7|2968.2|2961.7|2962.7|2957.7|0
1657201500000|2022-07-07 13:45:00|2967.2|2961.2|2965.2|2959.7|2967.7|2961.7|2965.2|2959.7|0
1657201800000|2022-07-07 13:50:00|2965.7|2959.2|2966.2|2960.7|2966.2|2960.7|2961.7|2956.2|0
1657202100000|2022-07-07 13:55:00|2966.7|2960.2|2967.7|2959.2|2969.7|2961.7|2965.2|2958.7|0
1657202400000|2022-07-07 14:00:00|2968.7|2958.2|2964.2|2958.2|2968.7|2960.7|2963.2|2957.7|0
1657202700000|2022-07-07 14:05:00|2964.7|2958.7|2970.2|2964.2|2970.2|2964.2|2964.2|2958.7|4
1657203000000|2022-07-07 14:10:00|2970.7|2964.7|2967.7|2962.2|2971.2|2965.2|2966.7|2961.7|0
1657203300000|2022-07-07 14:15:00|2968.2|2962.7|2970.7|2965.7|2974.2|2968.2|2967.7|2962.7|0
1657203600000|2022-07-07 14:20:00|2971.2|2966.2|2969.7|2964.2|2971.7|2966.2|2968.7|2963.7|0
1657203900000|2022-07-07 14:25:00|2970.2|2963.7|2970.7|2964.2|2970.7|2964.2|2967.7|2962.2|0
1657204200000|2022-07-07 14:30:00|2971.2|2964.7|2967.2|2962.2|2972.2|2966.2|2967.2|2962.2|0
1657204500000|2022-07-07 14:35:00|2966.7|2961.7|2963.2|2957.7|2966.7|2961.7|2963.2|2957.2|0
1657204800000|2022-07-07 14:40:00|2962.7|2957.2|2965.2|2959.7|2965.7|2959.7|2961.2|2956.2|0
1657205100000|2022-07-07 14:45:00|2964.7|2959.2|2968.2|2961.7|2969.2|2963.7|2964.2|2959.2|0
1657205400000|2022-07-07 14:50:00|2968.7|2962.2|2970.7|2964.7|2970.7|2964.7|2968.7|2962.2|0
1657205700000|2022-07-07 14:55:00|2970.2|2964.2|2970.2|2964.2|2970.7|2964.7|2968.2|2963.7|0
1657206000000|2022-07-07 15:00:00|2970.7|2964.7|2972.7|2966.7|2972.7|2966.7|2970.7|2964.2|0
1657206300000|2022-07-07 15:05:00|2973.2|2967.2|2974.7|2969.7|2975.2|2969.7|2973.2|2967.2|0
1657206600000|2022-07-07 15:10:00|2974.2|2969.2|2973.7|2968.2|2974.2|2969.2|2973.7|2968.2|0
1657206900000|2022-07-07 15:15:00|2974.7|2968.7|2976.7|2970.7|2977.2|2971.7|2974.7|2968.2|5
1657207200000|2022-07-07 15:20:00|2976.2|2970.2|2972.7|2967.7|2976.2|2970.2|2972.7|2967.2|0
1657207500000|2022-07-07 15:25:00|2973.2|2970.7|2977.7|2968.2|2977.7|2972.2|2972.7|2968.2|6
1657207800000|2022-07-07 15:30:00|2977.2|2965.7|2975.7|2965.7|2977.2|2967.2|2971.2|2962.7|3
1657208100000|2022-07-07 15:35:00|2976.2|2950.7|2982.2|2964.2|2990.2|2966.7|2976.2|2950.7|0
1657208400000|2022-07-07 15:40:00|3016.7|2952.7|2982.7|2964.2|3016.7|2964.2|2982.7|2952.7|0
1657208700000|2022-07-07 15:45:00|2983.7|2952.7|2984.7|2965.2|3020.2|2965.7|2983.7|2952.7|0
1657209000000|2022-07-07 15:50:00||2956.2||2962.2||2965.7||2954.2|0
1657209300000|2022-07-07 15:55:00||2954.2||2963.7||2963.7||2954.2|0
1657209600000|2022-07-07 16:00:00||2954.2||2964.2||2964.2||2954.2|0
1657210200000|2022-07-07 16:10:00||2954.2||2964.7||2964.7||2954.2|0
1657210500000|2022-07-07 16:15:00|3020.2|2954.2|3020.2|2928.2|3020.2|2965.7|3020.2|2928.2|0
1657210800000|2022-07-07 16:20:00|3018.7|2926.7|3018.7|2928.2|3018.7|2928.2|3018.7|2926.7|0
1657211400000|2022-07-07 16:30:00|3020.2||3020.2||3020.2||3020.2||0
1657212600000|2022-07-07 16:50:00|3018.7|2926.7|3018.7|2928.2|3018.7|2928.2|3018.7|2926.7|0
1657213200000|2022-07-07 17:00:00|3017.2|2926.7|3017.2|2925.2|3017.2|2926.7|3017.2|2925.2|0
1657213800000|2022-07-07 17:10:00|3015.2|2923.2|3015.2|2923.2|3015.2|2923.2|3015.2|2923.2|0
1657215000000|2022-07-07 17:30:00||2925.2||2925.2||2925.2||2925.2|0
1657215300000|2022-07-07 17:35:00|3017.2|2926.7|3017.2|2926.7|3017.2|2926.7|3017.2|2926.7|0
1657215600000|2022-07-07 17:40:00|3018.7||3018.7||3018.7||3018.7||0
1657215900000|2022-07-07 17:45:00||2928.2||2928.2||2928.2||2928.2|0
1657216200000|2022-07-07 17:50:00|3020.2||3020.2||3020.2||3020.2||0
1657216500000|2022-07-07 17:55:00||2929.7||2929.7||2929.7||2929.7|0
1657216800000|2022-07-07 18:00:00|3021.7||3021.7||3021.7||3021.7||0
1657218300000|2022-07-07 18:25:00||2931.7||2931.7||2931.7||2931.7|0
1657218600000|2022-07-07 18:30:00||2929.7||2929.7||2929.7||2929.7|0
1657218900000|2022-07-07 18:35:00|3020.2|2928.2|3020.2|2929.7|3020.2|2929.7|3020.2|2928.2|0
1657219200000|2022-07-07 18:40:00|3018.7|2928.2|3018.7|2926.7|3018.7|2928.2|3018.7|2926.7|0
1657219500000|2022-07-07 18:45:00||2928.2||2928.2||2928.2||2928.2|0
1657220100000|2022-07-07 18:55:00|3020.2||3020.2||3020.2||3020.2||0
1657220700000|2022-07-07 19:05:00|3021.7|2929.7|3021.7|2929.7|3021.7|2929.7|3021.7|2929.7|0
1657221000000|2022-07-07 19:10:00||2931.7||2931.7||2931.7||2931.7|0
1657221300000|2022-07-07 19:15:00|3023.2||3023.2||3023.2||3023.2||0
1657221600000|2022-07-07 19:20:00||2933.2||2933.2||2933.2||2933.2|0
1657221900000|2022-07-07 19:25:00|3021.7|2931.7|3021.7|2929.7|3021.7|2931.7|3021.7|2929.7|0
1657222200000|2022-07-07 19:30:00|3023.2|2931.7|3023.2|2931.7|3023.2|2931.7|3023.2|2931.7|0
1657222500000|2022-07-07 19:35:00|3021.7|2929.7|3021.7|2929.7|3021.7|2929.7|3021.7|2929.7|0
1657222800000|2022-07-07 19:40:00||2931.7||2931.7||2931.7||2931.7|0
1657223100000|2022-07-07 19:45:00||2929.7||2929.7||2929.7||2929.7|0
1657223400000|2022-07-07 19:50:00||2931.7||2929.7||2931.7||2929.7|0
1657223700000|2022-07-07 19:55:00|3023.2|2931.7|3023.2|2931.7|3023.2|2931.7|3023.2|2931.7|0
1657260000000|2022-07-08 06:00:00|2987.7|2939.2|3012.2|2920.7|3012.2|2941.2|2986.2|2919.2|0
1657260300000|2022-07-08 06:05:00|3155.2|2894.2|3058.2|2894.2|3184.2|2894.2|3058.2|2894.2|0
1657260600000|2022-07-08 06:10:00|3057.7|2894.7|3057.7|2894.7|3057.7|2894.7|3057.7|2894.7|0
1657260900000|2022-07-08 06:15:00||2906.2||2906.2||2906.2||2906.2|0
1657262400000|2022-07-08 06:40:00|3058.2||3058.2||3058.2||3058.2||0
1657263000000|2022-07-08 06:50:00|3055.7|2906.7|3001.7|2919.2|3055.7|2924.2|3001.2|2906.7|0
1657263300000|2022-07-08 06:55:00|2983.2|2926.7|2991.7|2961.7|2991.7|2961.7|2979.2|2926.7|0
1657263600000|2022-07-08 07:00:00|2986.2|2950.7|2978.2|2972.2|2990.7|2972.2|2975.7|2950.7|0
1657263900000|2022-07-08 07:05:00|2977.7|2971.7|2968.2|2962.7|2977.7|2972.2|2967.7|2962.2|0
1657264200000|2022-07-08 07:10:00|2968.7|2963.2|2967.7|2962.7|2972.2|2965.7|2967.7|2962.7|0
1657264500000|2022-07-08 07:15:00|2968.2|2963.2|2974.7|2968.7|2975.2|2968.7|2968.2|2963.2|0
1657264800000|2022-07-08 07:20:00|2975.2|2969.2|2974.2|2968.7|2979.2|2972.7|2973.7|2968.7|0
1657265100000|2022-07-08 07:25:00|2974.7|2969.2|2974.7|2969.7|2976.2|2969.7|2974.7|2968.7|0
1657265400000|2022-07-08 07:30:00|2975.2|2970.2|2976.2|2970.7|2977.2|2970.7|2974.2|2970.2|0
1657265700000|2022-07-08 07:35:00|2975.7|2970.2|2980.7|2974.7|2981.2|2974.7|2975.7|2970.2|0
1657266000000|2022-07-08 07:40:00|2980.2|2974.2|2977.2|2971.7|2980.2|2974.2|2975.7|2971.2|0
1657266300000|2022-07-08 07:45:00|2976.7|2971.2|2975.7|2969.7|2976.7|2971.2|2972.2|2967.2|0
1657266600000|2022-07-08 07:50:00|2975.2|2970.2|2975.2|2969.7|2977.2|2970.7|2975.2|2969.7|0
1657266900000|2022-07-08 07:55:00|2973.7|2969.2|2977.7|2970.7|2977.7|2970.7|2972.2|2967.2|0
1657267200000|2022-07-08 08:00:00|2977.2|2970.2|2973.7|2968.7|2977.2|2970.2|2973.2|2968.7|0
1657267500000|2022-07-08 08:05:00|2973.2|2968.2|2972.7|2966.7|2973.2|2968.2|2970.7|2966.2|0
1657267800000|2022-07-08 08:10:00|2973.2|2967.2|2972.2|2966.7|2975.2|2968.7|2971.7|2966.7|0
1657268100000|2022-07-08 08:15:00|2971.7|2966.2|2971.2|2965.7|2971.7|2966.7|2970.2|2965.7|0
1657268400000|2022-07-08 08:20:00|2970.7|2965.2|2968.2|2963.7|2970.7|2965.2|2968.2|2963.2|0
1657268700000|2022-07-08 08:25:00|2968.7|2963.2|2970.2|2964.2|2970.7|2964.2|2967.7|2962.7|0
1657269000000|2022-07-08 08:30:00|2969.7|2963.7|2965.2|2960.2|2969.7|2964.2|2964.7|2959.7|0
1657269300000|2022-07-08 08:35:00|2965.7|2960.7|2968.2|2962.2|2968.7|2963.2|2965.7|2960.7|0
1657269600000|2022-07-08 08:40:00|2968.7|2962.7|2968.7|2963.2|2969.2|2963.2|2968.2|2962.7|0
1657269900000|2022-07-08 08:45:00|2969.2|2963.7|2972.2|2966.2|2972.2|2966.2|2969.2|2963.7|0
1657270200000|2022-07-08 08:50:00|2971.7|2966.7|2975.2|2969.2|2975.2|2969.2|2971.2|2966.7|0
1657270500000|2022-07-08 08:55:00|2974.7|2968.7|2972.7|2967.2|2974.7|2968.7|2972.7|2966.7|0
1657270800000|2022-07-08 09:00:00|2973.2|2967.7|2972.2|2967.2|2974.2|2968.2|2972.2|2967.2|0
1657271100000|2022-07-08 09:05:00|2972.7|2966.7|2968.7|2964.2|2972.7|2966.7|2968.7|2964.2|0
1657271400000|2022-07-08 09:10:00|2969.2|2964.7|2970.2|2965.2|2971.2|2965.2|2969.2|2964.7|0
1657271700000|2022-07-08 09:15:00|2970.7|2965.7|2968.7|2964.2|2972.7|2967.2|2968.7|2964.2|0
1657272000000|2022-07-08 09:20:00|2969.2|2964.7|2971.2|2965.2|2971.7|2965.2|2968.7|2964.7|0
1657272300000|2022-07-08 09:25:00|2970.7|2964.7|2971.2|2965.2|2971.2|2965.2|2969.2|2964.7|0
1657272600000|2022-07-08 09:30:00|2972.2|2965.7|2976.7|2971.2|2976.7|2971.2|2972.2|2965.7|1
1657272900000|2022-07-08 09:35:00|2976.2|2970.7|2976.7|2971.2|2976.7|2971.2|2975.2|2970.2|0
1657273200000|2022-07-08 09:40:00|2977.2|2971.7|2980.7|2975.2|2981.2|2975.2|2977.2|2971.7|0
1657273500000|2022-07-08 09:45:00|2980.2|2974.7|2976.2|2970.2|2980.2|2974.7|2975.2|2969.7|0
1657273800000|2022-07-08 09:50:00|2975.7|2969.7|2974.2|2969.2|2976.2|2970.2|2974.2|2968.7|0
1657274100000|2022-07-08 09:55:00|2974.7|2969.7|2976.7|2971.7|2978.7|2973.2|2974.7|2969.7|0
1657274400000|2022-07-08 10:00:00|2977.2|2972.2|2979.7|2973.2|2979.7|2973.2|2977.2|2972.2|0
1657274700000|2022-07-08 10:05:00|2979.2|2973.7|2983.2|2977.2|2983.2|2977.2|2978.2|2973.7|0
1657275000000|2022-07-08 10:10:00|2983.7|2976.7|2985.2|2979.2|2985.7|2979.7|2980.2|2975.2|0
1657275300000|2022-07-08 10:15:00|2985.7|2979.7|2992.2|2986.2|2992.2|2986.2|2985.7|2979.7|0
1657275600000|2022-07-08 10:20:00|2992.7|2986.7|2995.7|2990.2|2996.2|2990.2|2991.7|2986.2|1
1657275900000|2022-07-08 10:25:00|2996.2|2990.7|2998.2|2993.2|3000.2|2994.2|2996.2|2990.7|0
1657276200000|2022-07-08 10:30:00|2998.7|2992.7|2997.2|2992.2|2998.7|2992.7|2995.7|2990.2|0
1657276500000|2022-07-08 10:35:00|2997.7|2991.7|2999.7|2993.2|2999.7|2993.2|2995.7|2990.7|0
1657276800000|2022-07-08 10:40:00|2999.2|2993.7|2998.7|2993.7|3000.2|2994.2|2998.2|2993.7|0
1657277100000|2022-07-08 10:45:00|2998.2|2993.2|2996.7|2991.2|2998.7|2993.2|2996.7|2991.2|0
1657277400000|2022-07-08 10:50:00|2996.2|2990.7|2989.2|2984.7|2996.2|2990.7|2989.2|2984.7|0
1657277700000|2022-07-08 10:55:00|2988.7|2984.2|2989.7|2984.2|2989.7|2984.2|2987.7|2982.7|0
1657278000000|2022-07-08 11:00:00|2991.7|2980.2|2989.7|2984.2|3034.2|2984.2|2989.7|2969.2|0
1657278300000|2022-07-08 11:05:00|2989.2|2983.7|2982.2|2977.2|2989.2|2983.7|2982.2|2977.2|0
1657278600000|2022-07-08 11:10:00|2982.7|2977.7|2986.7|2980.7|2986.7|2980.7|2982.2|2977.7|0
1657278900000|2022-07-08 11:15:00|2987.2|2981.2|2989.2|2982.7|2989.2|2982.7|2985.7|2981.2|1
1657279200000|2022-07-08 11:20:00|2988.7|2982.2|2989.7|2983.7|2989.7|2983.7|2987.7|2982.2|0
1657279500000|2022-07-08 11:25:00|2990.2|2984.2|2987.7|2983.2|2991.2|2985.7|2987.7|2983.2|0
1657279800000|2022-07-08 11:30:00|2988.2|2983.7|2987.7|2982.2|2988.7|2983.7|2987.7|2982.2|0
1657280100000|2022-07-08 11:35:00|2987.2|2981.7|2984.7|2979.2|2987.2|2981.7|2982.7|2978.2|1
1657280400000|2022-07-08 11:40:00|2984.2|2979.7|2983.7|2978.2|2984.2|2979.7|2983.7|2978.2|0
1657280700000|2022-07-08 11:45:00|2983.2|2978.7|2982.7|2976.7|2983.2|2978.7|2981.7|2976.2|0
1657281000000|2022-07-08 11:50:00|2983.2|2977.2|2983.7|2978.7|2984.2|2978.7|2983.2|2977.2|0
1657281300000|2022-07-08 11:55:00|2983.2|2978.2|2983.2|2977.7|2983.2|2978.2|2982.2|2977.2|0
1657281600000|2022-07-08 12:00:00|2983.7|2978.2|2984.2|2978.7|2985.2|2978.7|2983.2|2978.2|3
1657281900000|2022-07-08 12:05:00|2984.7|2979.2|2983.2|2978.2|2985.2|2979.7|2983.2|2978.2|0
1657282200000|2022-07-08 12:10:00|2982.7|2978.7|2981.2|2976.2|2982.7|2978.7|2981.2|2975.7|0
1657282500000|2022-07-08 12:15:00|2981.7|2976.7|2984.7|2978.2|2984.7|2978.2|2980.7|2976.7|0
1657282800000|2022-07-08 12:20:00|2985.2|2978.7|2984.7|2978.7|2986.7|2980.2|2984.7|2978.7|0
1657283100000|2022-07-08 12:25:00|2984.2|2979.2|2986.7|2977.2|2986.7|2979.2|2982.7|2977.2|0
1657283400000|2022-07-08 12:30:00|2986.2|2976.7|2969.7|2963.7|2986.2|2976.7|2966.7|2961.2|0
1657283700000|2022-07-08 12:35:00|2970.2|2964.7|2966.7|2960.2|2972.2|2965.7|2962.7|2957.7|0
1657284000000|2022-07-08 12:40:00|2967.2|2960.7|2957.7|2952.2|2967.2|2961.2|2956.7|2952.2|0
1657284300000|2022-07-08 12:45:00|2958.2|2951.7|2953.2|2947.2|2958.2|2952.2|2951.7|2946.7|1
1657284600000|2022-07-08 12:50:00|2953.7|2947.7|2959.7|2954.2|2960.2|2954.2|2953.7|2947.7|0
1657284900000|2022-07-08 12:55:00|2960.2|2954.7|2965.7|2959.2|2965.7|2959.2|2959.7|2954.7|0
1657285200000|2022-07-08 13:00:00|2966.2|2959.7|2970.2|2964.2|2971.7|2965.2|2966.2|2959.7|0
1657285500000|2022-07-08 13:05:00|2970.7|2963.7|2971.7|2966.2|2971.7|2966.2|2968.7|2963.2|0
1657285800000|2022-07-08 13:10:00|2972.2|2965.7|2973.2|2967.2|2973.7|2967.2|2970.7|2964.7|0
1657286100000|2022-07-08 13:15:00|2973.7|2967.7|2973.7|2969.2|2975.2|2969.2|2973.2|2967.7|0
1657286400000|2022-07-08 13:20:00|2973.2|2968.7|2973.7|2968.2|2974.7|2968.7|2971.2|2966.2|0
1657286700000|2022-07-08 13:25:00|2974.2|2967.7|2972.7|2964.2|2974.2|2967.7|2970.2|2964.2|0
1657287000000|2022-07-08 13:30:00|2972.2|2964.7|2980.2|2974.2|2980.2|2974.2|2969.7|2964.7|0
1657287300000|2022-07-08 13:35:00|2979.7|2974.7|2982.2|2976.7|2983.7|2978.2|2977.7|2972.7|1
1657287600000|2022-07-08 13:40:00|2982.7|2976.2|2986.2|2981.2|2987.7|2982.2|2982.2|2976.2|1
1657287900000|2022-07-08 13:45:00|2986.7|2980.7|2978.2|2973.2|2987.7|2981.2|2978.2|2973.2|0
1657288200000|2022-07-08 13:50:00|2977.7|2972.7|2978.2|2972.7|2978.2|2972.7|2974.7|2969.2|0
1657288500000|2022-07-08 13:55:00|2978.7|2972.2|2983.2|2973.2|2983.2|2975.7|2976.7|2971.7|0
1657288800000|2022-07-08 14:00:00|2982.2|2973.7|2986.2|2979.7|2987.2|2980.7|2980.7|2973.7|0
1657289100000|2022-07-08 14:05:00|2986.7|2979.2|2987.2|2980.7|2987.2|2980.7|2983.2|2977.7|0
1657289400000|2022-07-08 14:10:00|2986.7|2981.2|2989.2|2983.7|2990.2|2984.7|2985.7|2981.2|0
1657289700000|2022-07-08 14:15:00|2990.2|2984.2|2996.7|2991.7|2997.7|2991.7|2990.2|2984.2|0
1657290000000|2022-07-08 14:20:00|2997.2|2992.2|3001.2|2995.7|3001.2|2995.7|2996.2|2992.2|0
1657290300000|2022-07-08 14:25:00|3001.7|2996.2|3005.2|2999.7|3005.2|2999.7|3001.7|2996.2|0
1657290600000|2022-07-08 14:30:00|3004.7|3000.2|3006.2|3001.7|3007.7|3002.7|3004.7|2999.7|0
1657290900000|2022-07-08 14:35:00|3006.7|3002.2|3012.2|3006.7|3012.2|3006.7|3006.7|3002.2|2
1657291200000|2022-07-08 14:40:00|3012.7|3008.7|3012.7|3007.7|3013.2|3009.2|3008.7|3003.7|41
1657291500000|2022-07-08 14:45:00|3013.2|3007.2|3012.2|3006.7|3013.7|3007.2|3011.7|3006.7|0
1657291800000|2022-07-08 14:50:00|3011.7|3006.2|3007.7|3002.7|3011.7|3006.7|3006.7|3002.2|0
1657292100000|2022-07-08 14:55:00|3008.2|3003.2|3010.2|3003.7|3010.2|3003.7|3007.2|3003.2|0
1657292400000|2022-07-08 15:00:00|3010.7|3004.2|3010.2|3005.7|3012.7|3005.7|3010.2|3004.2|0
1657292700000|2022-07-08 15:05:00|3010.7|3005.2|3010.7|3004.7|3011.2|3005.7|3006.2|3001.7|0
1657293000000|2022-07-08 15:10:00|3011.2|3005.2|3007.7|3002.7|3011.7|3005.7|3007.7|3002.7|5
1657293300000|2022-07-08 15:15:00|3007.2|3003.2|3006.7|3000.7|3008.2|3003.2|3005.2|3000.7|2
1657293600000|2022-07-08 15:20:00|3007.2|3001.2|3010.2|3002.7|3010.2|3002.7|3007.2|3001.2|0
1657293900000|2022-07-08 15:25:00|3010.7|3006.2|3011.2|3007.2|3011.2|3007.2|3010.7|3006.2|0
1657294200000|2022-07-08 15:30:00|3010.7|3008.2|3013.2|3002.2|3013.2|3008.2|3010.2|2998.7|2
1657294500000|2022-07-08 15:35:00|3015.2|3000.7|3012.2|2997.2|3045.7|3002.7|3010.2|2997.2|0
1657294800000|2022-07-08 15:40:00|3023.2|2996.2|3009.7|2994.2|3023.2|2996.2|3008.7|2980.7|0
1657295100000|2022-07-08 15:45:00|3019.2|2994.7|3008.7|2994.2|3019.2|2995.2|3006.7|2980.7|0
1657295400000|2022-07-08 15:50:00|3019.2|2994.7|3009.7|2995.2|3022.2|2995.7|3008.2|2980.7|0
1657295700000|2022-07-08 15:55:00|3022.2|2995.7|3016.2|2998.2|3022.2|2998.2|3011.2|2980.7|0
1657296000000|2022-07-08 16:00:00|3022.2|2997.7|3015.7|2997.7|3022.2|2997.7|3012.7|2984.7|0
1657296300000|2022-07-08 16:05:00|3022.2|2984.7|3010.2|2993.7|3022.2|2997.7|3009.7|2982.7|0
1657296600000|2022-07-08 16:10:00|3022.2|2954.2|3048.2|2955.7|3048.2|2957.2|3008.7|2954.2|0
1657296900000|2022-07-08 16:15:00|3046.7||3048.2||3048.2||3046.7||0
1657297200000|2022-07-08 16:20:00|3046.7|2957.2|3044.7|2952.2|3046.7|2957.2|3044.7|2952.2|0
1657297500000|2022-07-08 16:25:00|3043.2|2950.7|3043.2|2950.7|3043.2|2950.7|3043.2|2950.7|0
1657297800000|2022-07-08 16:30:00|3041.7|2949.2|3043.2|2950.7|3043.2|2950.7|3041.7|2949.2|0
1657298100000|2022-07-08 16:35:00|3044.7|2952.2|3041.7|2949.2|3044.7|2952.2|3041.7|2949.2|0
1657298400000|2022-07-08 16:40:00|3040.2|2947.2|3041.7|2949.2|3041.7|2949.2|3040.2|2947.2|0
1657298700000|2022-07-08 16:45:00|3040.2|2947.2|3041.7|2950.7|3041.7|2950.7|3040.2|2947.2|0
1657299000000|2022-07-08 16:50:00|3040.2|2949.2|3040.2|2947.2|3040.2|2949.2|3040.2|2947.2|0
1657299300000|2022-07-08 16:55:00|3041.7|2949.2|3040.2|2947.2|3041.7|2949.2|3040.2|2947.2|0
1657299600000|2022-07-08 17:00:00|3038.7|2945.7|3036.7|2944.2|3038.7|2945.7|3036.7|2944.2|0
1657299900000|2022-07-08 17:05:00|3038.7|2945.7|3041.7|2949.2|3041.7|2949.2|3038.7|2945.7|0
1657300200000|2022-07-08 17:10:00|3043.2|2950.7|3043.2|2950.7|3043.2|2950.7|3043.2|2950.7|0
1657300500000|2022-07-08 17:15:00|3041.7|2949.2|3041.7|2949.2|3041.7|2949.2|3041.7|2949.2|0
1657301100000|2022-07-08 17:25:00|3043.2|2950.7|3044.7|2952.2|3044.7|2952.2|3043.2|2950.7|0
1657301400000|2022-07-08 17:30:00||2953.7||2953.7||2953.7||2953.7|0
1657301700000|2022-07-08 17:35:00|3046.7|2952.2|3046.7|2953.7|3046.7|2953.7|3044.7|2952.2|0
1657302000000|2022-07-08 17:40:00||2955.7||2955.7||2955.7||2955.7|0
1657302300000|2022-07-08 17:45:00|3048.2|2953.7|3048.2|2955.7|3048.2|2955.7|3048.2|2953.7|0
1657302600000|2022-07-08 17:50:00|3049.7|2957.2|3049.7|2957.2|3049.7|2957.2|3048.2|2957.2|0
1657302900000|2022-07-08 17:55:00|3048.2|2955.7|3046.7|2955.7|3048.2|2955.7|3046.7|2955.7|0
1657303200000|2022-07-08 18:00:00|3044.7|2953.7|3046.7|2953.7|3046.7|2953.7|3044.7|2953.7|0
1657303500000|2022-07-08 18:05:00|3048.2|2955.7|3048.2|2955.7|3048.2|2955.7|3048.2|2955.7|0
1657304400000|2022-07-08 18:20:00|3049.7|2957.2|3049.7|2957.2|3049.7|2957.2|3049.7|2957.2|0
1657304700000|2022-07-08 18:25:00||2958.7||2958.7||2958.7||2958.7|0
1657305000000|2022-07-08 18:30:00|3051.2||3051.2||3051.2||3051.2||0
1657305300000|2022-07-08 18:35:00|3053.2|2960.2|3053.2|2960.2|3053.2|2960.2|3053.2|2960.2|0
1657305600000|2022-07-08 18:40:00|3051.2||3053.2||3053.2||3051.2||0
1657305900000|2022-07-08 18:45:00|3051.2|2958.7|3051.2|2958.7|3051.2|2958.7|3051.2|2958.7|0
1657306200000|2022-07-08 18:50:00|3049.7|2957.2|3049.7|2957.2|3049.7|2957.2|3049.7|2957.2|0
1657306500000|2022-07-08 18:55:00|3051.2|2958.7|3051.2|2958.7|3051.2|2958.7|3051.2|2958.7|0
1657306800000|2022-07-08 19:00:00|3049.7||3051.2||3051.2||3049.7||0
1657307100000|2022-07-08 19:05:00|3049.7|2957.2|3049.7|2957.2|3049.7|2957.2|3049.7|2957.2|0
1657307400000|2022-07-08 19:10:00|3051.2|2958.7|3051.2|2958.7|3051.2|2958.7|3051.2|2958.7|0
1657308300000|2022-07-08 19:25:00|3049.7|2957.2|3049.7|2957.2|3049.7|2957.2|3049.7|2957.2|0
1657308600000|2022-07-08 19:30:00|3048.2|2955.7|3048.2|2955.7|3048.2|2955.7|3048.2|2955.7|0
1657308900000|2022-07-08 19:35:00|3049.7|2957.2|3048.2|2955.7|3049.7|2957.2|3048.2|2955.7|0
1657309200000|2022-07-08 19:40:00|3049.7|2957.2|3049.7|2957.2|3049.7|2957.2|3049.7|2957.2|0
1657309500000|2022-07-08 19:45:00|3048.2||3048.2||3048.2||3048.2||0
1657309800000|2022-07-08 19:50:00|3049.7|2955.7|3049.7|2957.2|3049.7|2957.2|3049.7|2955.7|0
1657310100000|2022-07-08 19:55:00|3048.2|2955.2|3046.7|2954.7|3048.2|2955.2|3046.7|2953.2|0
1657519200000|2022-07-11 06:00:00|2994.7|2946.2|3014.7|2922.2|3016.2|2946.2|2993.2|2920.7|0
1657520400000|2022-07-11 06:20:00|3241.7|2827.7|3241.2|2828.2|3241.7|2828.2|3241.2|2827.7|0
1657520700000|2022-07-11 06:25:00|3217.7|2828.7|3217.7|2828.7|3217.7|2828.7|3217.7|2828.7|0
1657521600000|2022-07-11 06:40:00|3024.2|2907.2|3024.2|2906.7|3024.2|2951.2|2980.2|2906.7|0
1657521900000|2022-07-11 06:45:00||2907.7||2907.2||2951.7||2907.2|0
1657522200000|2022-07-11 06:50:00|3026.2||3030.2||3033.2||3026.2||0
1657522500000|2022-07-11 06:55:00|3016.7|2918.2|2978.7|2959.7|3016.7|2959.7|2978.7|2918.2|0
1657522800000|2022-07-11 07:00:00|2978.2|2960.2|2975.2|2968.2|2978.7|2968.2|2967.2|2924.2|0
1657523100000|2022-07-11 07:05:00|2975.7|2968.7|2978.7|2970.7|2978.7|2972.2|2975.7|2955.2|0
1657523400000|2022-07-11 07:10:00|2984.2|2958.2|2979.7|2975.2|2986.7|2978.2|2979.7|2955.7|3
1657523700000|2022-07-11 07:15:00|2979.2|2974.7|2988.2|2980.7|2988.2|2980.7|2978.2|2972.2|0
1657524000000|2022-07-11 07:20:00|2987.7|2981.7|2982.2|2976.2|2990.2|2983.7|2982.2|2976.2|0
1657524300000|2022-07-11 07:25:00|2981.7|2976.7|2981.2|2975.7|2983.2|2976.7|2979.7|2974.7|0
1657524600000|2022-07-11 07:30:00|2981.7|2976.2|2985.7|2979.7|2985.7|2979.7|2980.2|2975.7|0
1657524900000|2022-07-11 07:35:00|2985.2|2980.7|2991.2|2985.2|3002.7|2985.2|2984.7|2964.2|0
1657525200000|2022-07-11 07:40:00|2991.7|2985.7|2985.2|2980.7|2993.7|2987.2|2985.2|2980.7|0
1657525500000|2022-07-11 07:45:00|2985.7|2980.2|2982.7|2978.2|2986.7|2980.7|2982.7|2978.2|0
1657525800000|2022-07-11 07:50:00|2983.2|2978.7|2981.2|2976.2|2983.2|2978.7|2981.2|2975.7|0
1657526100000|2022-07-11 07:55:00|2980.7|2977.2|2986.7|2980.2|2986.7|2980.2|2980.7|2977.2|0
1657526400000|2022-07-11 08:00:00|2986.2|2980.7|2989.2|2983.2|2989.2|2983.2|2985.2|2980.7|0
1657526700000|2022-07-11 08:05:00|2989.7|2983.7|2997.2|2991.2|2997.7|2991.7|2989.7|2983.7|0
1657527000000|2022-07-11 08:10:00|2996.7|2991.7|3002.2|2996.7|3002.7|2996.7|2995.7|2991.2|0
1657527300000|2022-07-11 08:15:00|3000.7|2996.2|2998.7|2992.7|3001.2|2996.2|2997.7|2992.7|0
1657527600000|2022-07-11 08:20:00|2999.2|2993.2|2995.7|2989.7|2999.7|2993.7|2994.7|2989.7|0
1657527900000|2022-07-11 08:25:00|2996.2|2990.2|2996.2|2989.7|2997.7|2992.2|2994.2|2989.7|30
1657528200000|2022-07-11 08:30:00|2996.7|2990.2|2995.7|2990.7|2999.2|2991.7|2995.7|2990.2|0
1657528500000|2022-07-11 08:35:00|2996.2|2991.2|2996.7|2990.7|2998.2|2991.7|2995.2|2990.7|0
1657528800000|2022-07-11 08:40:00|2997.2|2990.2|2995.7|2988.7|2997.2|2990.2|2994.2|2988.7|0
1657529100000|2022-07-11 08:45:00|2995.2|2989.2|2998.7|2992.2|2998.7|2992.2|2995.2|2989.2|0
1657529400000|2022-07-11 08:50:00|2999.2|2992.7|3001.7|2995.7|3001.7|2995.7|2997.2|2992.2|0
1657529700000|2022-07-11 08:55:00|3001.2|2995.2|3001.2|2994.7|3001.7|2995.2|2999.2|2994.7|0
1657530000000|2022-07-11 09:00:00|3000.7|2994.2|3002.2|2995.7|3002.2|2995.7|2999.2|2993.7|0
1657530300000|2022-07-11 09:05:00|3001.7|2995.2|3000.7|2994.7|3001.7|2995.7|3000.2|2994.7|0
1657530600000|2022-07-11 09:10:00|3000.2|2995.2|3004.2|2998.7|3004.7|2998.7|3000.2|2995.2|0
1657530900000|2022-07-11 09:15:00|3003.7|2998.2|2999.7|2994.2|3003.7|2998.7|2999.7|2994.2|0
1657531200000|2022-07-11 09:20:00|2999.2|2993.7|2997.7|2991.7|2999.2|2993.7|2996.2|2991.2|0
1657531500000|2022-07-11 09:25:00|2998.2|2992.7|3001.7|2994.7|3001.7|2994.7|2998.2|2992.7|0
1657531800000|2022-07-11 09:30:00|3001.2|2995.2|3001.2|2995.7|3002.7|2995.7|3000.2|2995.2|0
1657532100000|2022-07-11 09:35:00|3001.7|2996.2|3002.2|2996.7|3003.2|2996.7|3001.7|2996.2|0
1657532400000|2022-07-11 09:40:00|3002.7|2997.2|3004.2|2997.7|3004.2|2997.7|3002.7|2997.2|0
1657532700000|2022-07-11 09:45:00|3004.7|2998.2|3007.7|3000.7|3007.7|3000.7|3004.7|2998.2|0
1657533000000|2022-07-11 09:50:00|3008.2|3001.2|3007.7|3001.7|3008.2|3001.7|3006.2|3001.2|0
1657533300000|2022-07-11 09:55:00|3008.2|3002.2|3009.2|3003.7|3010.7|3003.7|3008.2|3002.2|1
1657533600000|2022-07-11 10:00:00|3008.7|3003.2|3008.7|3002.7|3009.2|3003.2|3007.2|3002.7|0
1657533900000|2022-07-11 10:05:00|3009.2||3007.7||3009.7||3007.2||0
1657534200000|2022-07-11 10:10:00|3008.2||3007.2||3008.7||3007.2||0
1657534500000|2022-07-11 10:15:00|3007.7|3002.2|3009.7|3002.7|3009.7|3002.7|3006.7|3002.2|0
1657534800000|2022-07-11 10:20:00|3010.2|3003.7|3010.2|3003.7|3010.7|3003.7|3009.2|2999.7|0
1657535100000|2022-07-11 10:25:00|3009.7|3003.2|3005.7|3000.7|3009.7|3003.2|3005.7|3000.7|0
1657535400000|2022-07-11 10:30:00|3005.2|3000.2|3004.7|2999.2|3005.7|3000.7|3003.2|2998.7|0
1657536000000|2022-07-11 10:40:00|3005.2|2999.7|3005.7|3000.2|3006.7|3000.2|3004.7|2999.7|0
1657536300000|2022-07-11 10:45:00|3006.2|2999.7|3004.7|2999.7|3006.7|3000.2|3004.7|2999.7|0
1657536600000|2022-07-11 10:50:00|3004.2|2999.2|3001.7|2996.7|3004.2|2999.2|3001.2|2996.2|0
1657536900000|2022-07-11 10:55:00|3001.2|2996.2|3000.7|2995.7|3001.2|2996.2|2999.7|2995.2|0
1657537200000|2022-07-11 11:00:00|3001.7|2991.7|3002.2|2995.7|3002.2|2995.7|3000.7|2980.2|0
1657537500000|2022-07-11 11:05:00|3001.7|2996.2|3003.7|2997.7|3004.2|2997.7|3001.7|2996.2|0
1657537800000|2022-07-11 11:10:00|3003.2|2997.2|3000.7|2995.7|3003.2|2997.2|3000.7|2995.7|0
1657538100000|2022-07-11 11:15:00|3001.2|2996.2|3003.7|2996.7|3003.7|2996.7|3001.2|2996.2|0
1657538400000|2022-07-11 11:20:00|3004.2|2997.2|3004.2|2998.7|3005.2|2998.7|3004.2|2997.2|0
1657538700000|2022-07-11 11:25:00|3003.7|2998.2|3001.7|2996.7|3003.7|2998.2|3000.7|2996.2|0
1657539000000|2022-07-11 11:30:00|3002.2|2997.7|3003.2|2997.7|3004.7|2997.7|3002.2|2997.2|0
1657539300000|2022-07-11 11:35:00|3002.7||3002.7||3003.7||3002.2||0
1657539600000|2022-07-11 11:40:00|3003.2|2997.2|3000.7|2995.7|3003.2|2997.2|3000.2|2995.2|0
1657539900000|2022-07-11 11:45:00|3000.2|2995.2|2996.7|2992.2|3000.2|2995.2|2996.7|2992.2|0
1657540200000|2022-07-11 11:50:00|2996.2|2991.7|2994.2|2989.7|2996.7|2991.7|2994.2|2989.7|0
1657540500000|2022-07-11 11:55:00|2994.7|2989.2|2992.7|2988.2|2994.7|2989.7|2992.7|2987.7|0
1657540800000|2022-07-11 12:00:00|2993.2|2987.7|2992.7|2987.7|2993.2|2988.2|2992.2|2987.7|0
1657541100000|2022-07-11 12:05:00|2992.2|2987.2|2995.7|2989.2|2996.2|2989.2|2991.7|2986.7|0
1657541400000|2022-07-11 12:10:00|2996.2|2988.7|2994.7|2989.2|2996.2|2989.2|2993.7|2988.7|0
1657541700000|2022-07-11 12:15:00|2995.2|2988.7|2995.2|2989.2|2995.7|2989.2|2993.7|2988.7|0
1657542000000|2022-07-11 12:20:00|2995.7|2989.7|2996.7|2990.2|2996.7|2990.2|2994.7|2989.7|0
1657542300000|2022-07-11 12:25:00|2997.2|2990.7|2998.2|2991.2|2998.2|2991.2|2996.2|2990.7|0
1657542600000|2022-07-11 12:30:00|2997.7|2991.7|2993.7|2989.2|2999.2|2992.2|2993.7|2989.2|0
1657542900000|2022-07-11 12:35:00|2994.2|2989.7|2996.7|2991.2|2998.2|2991.2|2994.2|2989.7|0
1657543200000|2022-07-11 12:40:00|2997.2||2998.2||2998.2||2996.7||0
1657543500000|2022-07-11 12:45:00|2997.7|2990.7|2995.2|2990.2|2998.2|2990.7|2995.2|2990.2|0
1657543800000|2022-07-11 12:50:00|2995.7|2991.2|2997.7|2992.2|2998.7|2992.2|2995.7|2991.2|0
1657544100000|2022-07-11 12:55:00|2998.2|2992.7|2999.7|2993.2|2999.7|2993.2|2997.7|2992.7|0
1657544400000|2022-07-11 13:00:00|3000.2|2993.7|3003.2|2997.2|3003.7|2997.2|3000.2|2993.7|0
1657544700000|2022-07-11 13:05:00|3003.7|2996.7|3000.7|2995.2|3003.7|2996.7|2999.7|2995.2|0
1657545000000|2022-07-11 13:10:00|3001.2|2995.7|3002.7|2997.2|3003.2|2997.2|3001.2|2995.7|0
1657545300000|2022-07-11 13:15:00|3002.2|2996.7|2999.7|2995.2|3002.7|2996.7|2999.7|2995.2|0
1657545600000|2022-07-11 13:20:00|3000.7|2994.7|2998.7|2993.2|3000.7|2995.2|2997.7|2992.7|0
1657545900000|2022-07-11 13:25:00|2999.2||2999.2||2999.7||2998.7||0
1657546200000|2022-07-11 13:30:00|2999.7|2992.7|2998.2|2993.2|3004.2|2997.2|2997.2|2992.7|0
1657546500000|2022-07-11 13:35:00|2997.7|2992.7|2984.2|2979.2|2997.7|2993.2|2983.2|2978.7|4
1657546800000|2022-07-11 13:40:00|2984.7|2979.7|2986.2|2981.7|2989.2|2983.2|2984.7|2979.7|0
1657547100000|2022-07-11 13:45:00|2985.7|2981.2|2982.2|2977.2|2987.7|2981.2|2982.2|2977.2|0
1657547400000|2022-07-11 13:50:00|2982.7|2977.7|2979.2|2974.7|2984.2|2977.7|2979.2|2974.2|0
1657547700000|2022-07-11 13:55:00|2979.7|2975.7|2981.7|2976.7|2983.7|2976.7|2978.7|2974.2|0
1657548000000|2022-07-11 14:00:00|2981.2|2975.7|2972.2|2967.7|2981.2|2975.7|2972.2|2967.7|0
1657548300000|2022-07-11 14:05:00|2971.7|2967.2|2980.7|2975.2|2981.7|2975.2|2969.2|2964.7|0
1657548600000|2022-07-11 14:10:00|2981.2|2976.2|2985.7|2980.2|2987.7|2980.2|2980.2|2975.7|0
1657548900000|2022-07-11 14:15:00|2986.2|2979.7|2982.2|2977.7|2986.7|2980.2|2982.2|2977.7|0
1657549200000|2022-07-11 14:20:00|2982.7|2978.2|2981.7|2975.2|2982.7|2978.2|2978.2|2973.7|0
1657549500000|2022-07-11 14:25:00|2981.2|2975.7|2988.7|2982.2|2988.7|2982.2|2981.2|2975.7|0
1657549800000|2022-07-11 14:30:00|2988.2|2983.2|2990.7|2986.2|2993.2|2987.2|2987.2|2983.2|0
1657550100000|2022-07-11 14:35:00|2990.2|2985.7|2994.7|2989.2|2995.2|2989.2|2987.7|2982.7|0
1657550400000|2022-07-11 14:40:00|2995.2|2990.2|2997.2|2991.2|2998.2|2991.2|2995.2|2990.2|0
1657550700000|2022-07-11 14:45:00|2996.7|2990.7|2994.2|2988.2|2996.7|2990.7|2990.7|2985.7|1
1657551000000|2022-07-11 14:50:00|2994.7|2987.7|2992.2|2987.2|2994.7|2988.2|2991.7|2986.7|0
1657551300000|2022-07-11 14:55:00|2991.7|2986.7|2989.7|2984.2|2991.7|2986.7|2988.2|2983.7|0
1657551600000|2022-07-11 15:00:00|2989.2|2984.7|2989.7|2984.2|2993.7|2986.2|2987.7|2983.7|0
1657551900000|2022-07-11 15:05:00|2990.2|2984.7|2992.2|2986.2|2993.7|2986.2|2990.2|2984.7|0
1657552200000|2022-07-11 15:10:00|2991.7|2988.2|2992.2|2987.7|2993.7|2988.7|2991.2|2987.2|1
1657552500000|2022-07-11 15:15:00|2992.7|2987.2|2992.2|2987.7|2994.2|2987.7|2992.2|2987.2|0
1657552800000|2022-07-11 15:20:00|2992.7|2987.2|2989.7|2984.7|2993.7|2987.2|2989.2|2984.7|0
1657553100000|2022-07-11 15:25:00|2989.2|2984.2|2989.2|2978.2|2989.2|2984.2|2987.2|2978.2|0
1657553400000|2022-07-11 15:30:00|2996.2|2978.7|2991.2|2977.7|2996.2|2982.2|2984.2|2977.7|1
1657553700000|2022-07-11 15:35:00|2998.2|2977.2|2991.7|2976.7|2998.2|2979.7|2989.7|2959.2|0
1657554000000|2022-07-11 15:40:00|2992.2|2977.2|2999.2|2975.7|3005.2|2977.7|2989.2|2973.7|0
1657554300000|2022-07-11 15:45:00|3035.7|2976.7|2990.2|2975.2|3035.7|2977.7|2990.2|2975.2|0
1657554600000|2022-07-11 15:50:00|3004.7|2975.7|2990.7|2976.2|3004.7|2976.2|2989.7|2975.2|0
1657554900000|2022-07-11 15:55:00|2991.7|2976.7|3036.2|2948.7|3037.7|2977.2|2991.7|2948.7|0
1657555200000|2022-07-11 16:00:00|3037.7||3037.7||3037.7||3037.7||0
1657555500000|2022-07-11 16:05:00|3039.7||3039.7||3039.7||3037.7||0
1657555800000|2022-07-11 16:10:00|3041.2||3041.2||3041.2||3041.2||0
1657556400000|2022-07-11 16:20:00|3039.7||3039.7||3039.7||3039.7||0
1657556700000|2022-07-11 16:25:00|3041.2||3041.2||3041.2||3041.2||0
1657557000000|2022-07-11 16:30:00|3039.7||3039.7||3039.7||3039.7||0
1657557300000|2022-07-11 16:35:00|3041.2||3042.7||3042.7||3041.2||0
1657557600000|2022-07-11 16:40:00|3041.2||3041.2||3041.2||3041.2||0
1657558200000|2022-07-11 16:50:00|3039.7||3039.7||3039.7||3039.7||0
1657558500000|2022-07-11 16:55:00|3041.2||3042.7||3042.7||3041.2||0
1657558800000|2022-07-11 17:00:00|3044.2||3044.2||3046.2||3044.2||0
1657559100000|2022-07-11 17:05:00|3046.2|2955.7|3047.7|2955.7|3047.7|2955.7|3046.2|2948.7|0
1657559700000|2022-07-11 17:15:00|3046.2|2948.7|3046.2|2948.7|3046.2|2955.7|3046.2|2948.7|0
1657560000000|2022-07-11 17:20:00||2955.7||2955.7||2955.7||2948.7|0
1657560300000|2022-07-11 17:25:00||2948.7||2955.7||2955.7||2948.7|0
1657560600000|2022-07-11 17:30:00|3047.7|2948.7|3049.2|2957.2|3049.2|2957.2|3047.7|2948.7|0
1657560900000|2022-07-11 17:35:00||2959.2||2959.2||2959.2||2959.2|0
1657561200000|2022-07-11 17:40:00|3051.2||3051.2||3051.2||3051.2||0
1657561500000|2022-07-11 17:45:00|3049.2|2957.2|3049.2|2957.2|3049.2|2957.2|3049.2|2957.2|0
1657562400000|2022-07-11 18:00:00|3047.7|2955.7|3046.2|2948.7|3047.7|2955.7|3046.2|2948.7|0
1657562700000|2022-07-11 18:05:00|3044.2||3044.2||3044.2||3044.2||0
1657563000000|2022-07-11 18:10:00|3042.7||3042.7||3042.7||3042.7||0
1657564500000|2022-07-11 18:35:00|3041.2||3041.2||3041.2||3041.2||0
1657564800000|2022-07-11 18:40:00|3042.7||3044.2||3044.2||3042.7||0
1657565100000|2022-07-11 18:45:00|3042.7||3042.7||3042.7||3042.7||0
1657565400000|2022-07-11 18:50:00|3041.2||3041.2||3041.2||3041.2||0
1657565700000|2022-07-11 18:55:00|3039.7||3039.7||3039.7||3039.7||0
1657566000000|2022-07-11 19:00:00|3037.7||3036.2||3037.7||3036.2||0
1657566900000|2022-07-11 19:15:00|3034.7||3034.7||3034.7||3034.7||0
1657567500000|2022-07-11 19:25:00|3036.2||3037.7||3037.7||3036.2||0
1657568100000|2022-07-11 19:35:00|3036.2||3036.2||3036.2||3036.2||0
1657568400000|2022-07-11 19:40:00|3034.7||3034.7||3034.7||3034.7||0
1657568700000|2022-07-11 19:45:00|3033.2||3034.7||3034.7||3033.2||0
1657569000000|2022-07-11 19:50:00|3033.2||3033.2||3034.7||3033.2||0
1657569300000|2022-07-11 19:55:00|3034.7||3036.7||3036.7||3033.2||0
1657605600000|2022-07-12 06:00:00|2980.7|2948.2|3007.2|2948.2|3009.2|2948.7|2976.2|2948.2|0
1657605900000|2022-07-12 06:05:00|3005.7||3010.7||3012.2||3005.7||0
1657606200000|2022-07-12 06:10:00|3008.7||3011.2||3011.2||3008.7||0
1657606500000|2022-07-12 06:15:00|3009.2||3012.7||3012.7||3009.2||0
1657606800000|2022-07-12 06:20:00|3014.2||3014.2||3015.7||3014.2||0
1657607100000|2022-07-12 06:25:00|3012.2||3014.2||3014.2||3012.2||0
1657607400000|2022-07-12 06:30:00|3012.7||3012.7||3014.2||3012.7||0
1657607700000|2022-07-12 06:35:00|3011.2||3011.2||3011.2||3011.2||0
1657608000000|2022-07-12 06:40:00|3009.7||3012.7||3012.7||3009.7||0
1657608300000|2022-07-12 06:45:00|3011.2||3007.7||3011.2||3007.7||0
1657608600000|2022-07-12 06:50:00|3006.2||2985.7||3011.2||2982.2||0
1657608900000|2022-07-12 06:55:00|2985.2|2948.7|2971.7|2954.2|3014.2|2954.2|2965.7|2948.2|0
1657609200000|2022-07-12 07:00:00|2971.2|2954.7|2960.7|2955.7|2975.7|2961.7|2959.7|2948.7|0
1657609500000|2022-07-12 07:05:00|2960.2|2955.2|2951.7|2948.2|2960.2|2955.7|2951.7|2948.2|0
1657609800000|2022-07-12 07:10:00|2952.2|2946.2|2950.7|2943.7|2952.7|2946.2|2945.2|2941.2|1
1657610100000|2022-07-12 07:15:00|2951.2|2944.2|2946.7|2942.2|2951.2|2944.7|2945.7|2941.7|0
1657610400000|2022-07-12 07:20:00|2945.7|2941.7|2938.2|2930.7|2945.7|2941.7|2934.2|2930.2|0
1657610700000|2022-07-12 07:25:00|2938.7|2930.2|2936.7|2932.7|2939.2|2932.7|2934.2|2930.2|0
1657611000000|2022-07-12 07:30:00|2936.2|2932.2|2932.2|2927.7|2940.7|2933.7|2932.2|2927.7|0
1657611300000|2022-07-12 07:35:00|2931.7|2927.2|2934.2|2928.7|2934.2|2928.7|2929.2|2925.2|0
1657611600000|2022-07-12 07:40:00|2933.7|2928.2|2940.7|2934.7|2940.7|2934.7|2932.2|2927.7|0
1657611900000|2022-07-12 07:45:00|2940.2|2935.7|2939.7|2935.7|2945.7|2938.2|2939.7|2935.7|0
1657612200000|2022-07-12 07:50:00|2940.2|2936.7|2943.2|2936.7|2943.7|2937.7|2940.2|2936.7|0
1657612500000|2022-07-12 07:55:00|2943.7|2937.2|2947.2|2940.7|2947.7|2940.7|2943.2|2937.2|5
1657612800000|2022-07-12 08:00:00|2947.7|2941.7|2948.7|2942.7|2949.2|2942.7|2945.2|2940.7|0
1657613100000|2022-07-12 08:05:00|2949.2|2943.7|2955.7|2949.7|2956.2|2949.7|2949.2|2943.7|0
1657613400000|2022-07-12 08:10:00|2956.2|2950.2|2952.7|2947.7|2956.7|2950.7|2952.7|2947.7|0
1657613700000|2022-07-12 08:15:00|2952.2|2947.2|2955.2|2948.7|2956.2|2948.7|2951.7|2946.7|0
1657614000000|2022-07-12 08:20:00|2954.7|2948.2|2958.7|2951.7|2958.7|2951.7|2953.2|2948.2|7
1657614300000|2022-07-12 08:25:00|2959.2|2952.2|2959.2|2953.7|2960.7|2953.7|2958.2|2952.2|0
1657614600000|2022-07-12 08:30:00|2959.7|2954.7|2960.2|2953.7|2960.7|2954.7|2958.2|2953.7|0
1657614900000|2022-07-12 08:35:00|2960.7|2954.2|2964.2|2957.7|2964.7|2957.7|2960.7|2954.2|0
1657615200000|2022-07-12 08:40:00|2964.7|2958.2|2964.7|2959.7|2966.2|2959.7|2964.7|2958.2|0
1657615500000|2022-07-12 08:45:00|2964.2|2959.2|2966.2|2959.7|2966.2|2959.7|2962.7|2957.7|0
1657615800000|2022-07-12 08:50:00|2966.7|2959.2|2963.7|2958.7|2966.7|2959.2|2963.7|2958.7|0
1657616100000|2022-07-12 08:55:00|2963.2|2958.2|2962.7|2954.2|2963.7|2958.2|2961.2|2954.2|0
1657616400000|2022-07-12 09:00:00|2961.7|2953.7|2960.2|2954.7|2963.2|2954.7|2955.7|2949.7|0
1657616700000|2022-07-12 09:05:00|2960.7|2955.7|2965.2|2958.7|2965.2|2958.7|2960.7|2955.7|0
1657617000000|2022-07-12 09:10:00|2965.7|2959.2|2966.2|2961.7|2967.7|2961.7|2965.7|2959.2|0
1657617300000|2022-07-12 09:15:00|2966.7|2961.2|2967.1|2960.6|2967.3|2961.7|2965.8|2960.6|0
1657617600000|2022-07-12 09:20:00|2966.6|2960.2|2961.4|2954.4|2966.6|2960.2|2959|2954|0
1657617900000|2022-07-12 09:25:00|2960.9|2953.9|2954.4|2949.4|2960.9|2953.9|2954.4|2949.4|0
1657618200000|2022-07-12 09:30:00|2953.9|2948.9|2954.4|2949.4|2955.9|2949.4|2953.4|2948.4|0
1657618500000|2022-07-12 09:35:00|2953.9|2948.9|2952.4|2947.4|2955.9|2949.4|2952.4|2947.4|0
1657618800000|2022-07-12 09:40:00|2952.9||2952.4||2954.4||2952.4||0
1657619100000|2022-07-12 09:45:00|2951.9|2946.9|2948.9|2943.4|2951.9|2946.9|2947.9|2942.9|0
1657619400000|2022-07-12 09:50:00|2949.4|2943.9|2950.4|2944.9|2953.4|2946.4|2949.4|2943.9|0
1657619700000|2022-07-12 09:55:00|2949.9|2944.4|2950.4|2945.4|2951.4|2945.4|2949.4|2943.9|0
1657620000000|2022-07-12 10:00:00|2950.9|2945.9|2949.9|2944.4|2953.4|2947.4|2949.4|2944.4|0
1657620300000|2022-07-12 10:05:00|2949.4|2943.9|2948.4|2942.9|2949.9|2943.9|2947.4|2942.4|0
1657620600000|2022-07-12 10:10:00|2948.9|2943.9|2953.4|2947.9|2954.9|2948.9|2948.9|2943.9|0
1657620900000|2022-07-12 10:15:00|2953.9||2953.4||2953.9||2953.4||0
1657621200000|2022-07-12 10:20:00|2952.9|2947.4|2954.4|2947.9|2954.4|2947.9|2951.4|2946.4|0
1657621500000|2022-07-12 10:25:00|2953.9|2948.4|2956.4|2950.9|2956.4|2950.9|2953.4|2948.4|0
1657621800000|2022-07-12 10:30:00|2955.9|2950.4|2951.4|2946.4|2955.9|2950.9|2951.4|2946.4|0
1657622100000|2022-07-12 10:35:00|2950.9|2945.9|2952.4|2946.9|2954.4|2947.9|2950.4|2945.4|0
1657622400000|2022-07-12 10:40:00|2951.9|2946.4|2950.4|2945.9|2952.4|2946.9|2950.4|2945.9|0
1657622700000|2022-07-12 10:45:00|2950.9|2945.4|2953.4|2946.9|2953.4|2946.9|2950.4|2945.4|0
1657623000000|2022-07-12 10:50:00|2952.9|2947.4|2950.9|2943.9|2953.9|2947.9|2948.4|2943.9|0
1657623300000|2022-07-12 10:55:00|2950.4|2944.4|2952.9|2946.9|2953.4|2946.9|2950.4|2944.4|0
1657623600000|2022-07-12 11:00:00|2953.9|2942.4|2949.9|2943.9|2956.9|2945.9|2949.4|2940.9|0
1657623900000|2022-07-12 11:05:00|2949.4|2944.4|2950.4|2944.9|2950.4|2944.9|2949.4|2944.4|0
1657624200000|2022-07-12 11:10:00|2950.9|2945.4|2951.9|2946.9|2953.9|2947.9|2950.9|2945.4|0
1657624500000|2022-07-12 11:15:00|2951.4|2946.4|2955.4|2949.9|2955.9|2949.9|2951.4|2946.4|0
1657624800000|2022-07-12 11:20:00|2955.9|2950.4|2956.4|2951.9|2959.9|2953.9|2955.9|2950.4|0
1657625100000|2022-07-12 11:25:00|2956.9|2952.4|2958.4|2952.9|2958.9|2952.9|2956.9|2952.4|0
1657625400000|2022-07-12 11:30:00|2958.9|2953.4|2962.4|2955.9|2962.4|2955.9|2958.4|2952.9|0
1657625700000|2022-07-12 11:35:00|2962.9|2956.4|2964.9|2958.9|2965.4|2958.9|2962.9|2956.4|0
1657626000000|2022-07-12 11:40:00|2965.4|2959.4|2959.9|2955.4|2966.4|2959.9|2959.9|2955.4|0
1657626300000|2022-07-12 11:45:00|2959.4|2954.9|2956.4|2951.9|2959.4|2954.9|2955.9|2951.4|0
1657626600000|2022-07-12 11:50:00|2955.9|2951.4|2956.9|2952.4|2959.9|2953.9|2955.9|2951.4|0
1657626900000|2022-07-12 11:55:00|2957.4|2952.9|2956.9|2951.9|2957.9|2952.9|2956.9|2951.4|0
1657627200000|2022-07-12 12:00:00|2957.4|2951.4|2955.4|2949.9|2957.9|2951.9|2954.9|2949.9|0
1657627500000|2022-07-12 12:05:00|2955.9||2955.9||2956.9||2955.9||0
1657627800000|2022-07-12 12:10:00|2955.4|2949.4|2952.9|2947.9|2955.4|2949.4|2952.9|2947.9|0
1657628100000|2022-07-12 12:15:00|2952.4|2947.4|2953.9|2947.4|2953.9|2947.4|2950.9|2945.9|0
1657628400000|2022-07-12 12:20:00|2954.4|2947.9|2953.9|2948.4|2955.9|2949.4|2953.9|2947.9|0
1657628700000|2022-07-12 12:25:00|2952.9|2947.9|2954.9|2948.4|2955.4|2949.4|2952.9|2947.4|0
1657629000000|2022-07-12 12:30:00|2954.4|2948.9|2955.9|2950.4|2957.4|2951.4|2953.9|2948.9|0
1657629300000|2022-07-12 12:35:00|2955.4|2949.9|2957.9|2951.4|2957.9|2951.4|2954.9|2949.9|0
1657629600000|2022-07-12 12:40:00|2957.4|2950.9|2956.4|2951.4|2957.4|2951.4|2955.9|2950.9|0
1657629900000|2022-07-12 12:45:00|2955.9|2950.9|2952.9|2947.9|2955.9|2950.9|2952.9|2947.9|0
1657630200000|2022-07-12 12:50:00|2953.4|2948.4|2951.9|2946.9|2953.4|2948.4|2951.9|2946.9|0
1657630500000|2022-07-12 12:55:00|2952.4|2947.4|2949.9|2944.4|2952.4|2947.4|2949.9|2944.4|0
1657630800000|2022-07-12 13:00:00|2950.4|2944.9|2950.9|2944.9|2951.4|2945.9|2948.9|2944.4|0
1657631100000|2022-07-12 13:05:00|2951.4|2945.4|2952.4|2945.9|2952.4|2945.9|2950.9|2945.4|0
1657631400000|2022-07-12 13:10:00|2951.9|2945.4|2950.9|2944.9|2951.9|2945.4|2949.4|2944.4|0
1657631700000|2022-07-12 13:15:00|2951.4|2945.4|2954.9|2948.9|2954.9|2948.9|2951.4|2945.4|0
1657632000000|2022-07-12 13:20:00|2955.4|2949.4|2957.9|2951.9|2958.4|2951.9|2955.4|2949.4|0
1657632300000|2022-07-12 13:25:00|2958.4|2952.4|2960.9|2954.9|2960.9|2954.9|2958.4|2952.4|0
1657632600000|2022-07-12 13:30:00|2961.4|2955.4|2962.4|2955.9|2967.9|2961.9|2960.4|2955.4|0
1657632900000|2022-07-12 13:35:00|2962.9|2956.4|2970.4|2965.4|2972.9|2965.9|2962.9|2956.4|0
1657633200000|2022-07-12 13:40:00|2970.9|2965.9|2960.9|2955.4|2970.9|2965.9|2960.9|2955.4|0
1657633500000|2022-07-12 13:45:00|2961.4|2955.9|2958.9|2953.9|2964.4|2958.9|2958.9|2953.9|0
1657633800000|2022-07-12 13:50:00|2958.4|2953.4|2956.9|2951.4|2959.4|2953.9|2955.4|2950.4|10
1657634100000|2022-07-12 13:55:00|2955.9|2950.9|2947.9|2942.9|2955.9|2950.9|2947.9|2942.4|0
1657634400000|2022-07-12 14:00:00|2947.4|2942.4|2942.9|2936.4|2947.4|2942.4|2941.9|2935.9|0
1657634700000|2022-07-12 14:05:00|2942.4|2936.9|2944.9|2940.4|2946.4|2940.4|2941.9|2936.9|1
1657635000000|2022-07-12 14:10:00|2945.4|2939.9|2950.9|2945.4|2950.9|2945.4|2943.9|2938.9|0
1657635300000|2022-07-12 14:15:00|2951.4|2945.9|2950.9|2945.4|2952.4|2946.4|2946.9|2941.4|0
1657635600000|2022-07-12 14:20:00|2951.4|2945.9|2946.9|2941.4|2954.4|2948.4|2946.9|2941.4|0
1657635900000|2022-07-12 14:25:00|2946.4|2940.9|2943.4|2937.4|2947.4|2941.4|2941.9|2937.4|0
1657636200000|2022-07-12 14:30:00|2943.9|2937.9|2955.4|2950.4|2955.9|2950.4|2943.9|2937.9|0
1657636500000|2022-07-12 14:35:00|2954.9|2949.9|2953.4|2948.4|2955.9|2950.4|2953.4|2947.9|0
1657636800000|2022-07-12 14:40:00|2952.4|2947.9|2950.4|2944.4|2953.9|2948.4|2949.4|2944.4|0
1657637100000|2022-07-12 14:45:00|2950.9|2944.9|2950.4|2944.4|2951.4|2945.4|2947.4|2942.9|0
1657637400000|2022-07-12 14:50:00|2949.9|2943.9|2951.4|2945.4|2951.4|2945.4|2948.4|2942.9|0
1657637700000|2022-07-12 14:55:00|2951.9|2945.9|2954.4|2949.4|2954.9|2949.4|2951.9|2945.9|0
1657638000000|2022-07-12 15:00:00|2954.9|2950.4|2954.9|2949.4|2956.4|2951.4|2954.9|2949.4|0
1657638300000|2022-07-12 15:05:00|2955.4|2949.9|2956.9|2951.4|2957.4|2951.4|2954.9|2949.9|0
1657638600000|2022-07-12 15:10:00|2957.4|2952.4|2960.4|2954.9|2960.9|2955.4|2957.4|2952.4|0
1657638900000|2022-07-12 15:15:00|2959.9|2955.4|2956.4|2951.4|2959.9|2955.4|2955.9|2950.9|0
1657639200000|2022-07-12 15:20:00|2956.9|2951.9|2957.4|2952.4|2958.4|2952.4|2956.9|2951.9|0
1657639500000|2022-07-12 15:25:00|2957.9|2951.9|2959.9|2949.4|2959.9|2951.9|2955.9|2949.4|1
1657639800000|2022-07-12 15:30:00|2960.9|2949.9|2961.9|2948.9|2963.9|2950.4|2959.9|2946.9|0
1657640100000|2022-07-12 15:35:00|2962.9|2947.9|2963.4|2947.4|2964.4|2949.9|2960.9|2937.9|0
1657640400000|2022-07-12 15:40:00|2963.9|2946.9|2961.9|2946.9|2977.4|2946.9|2958.9|2946.9|0
1657640700000|2022-07-12 15:45:00|2962.4|2947.4|2964.4|2947.4|2973.9|2947.4|2962.4|2946.9|0
1657641000000|2022-07-12 15:50:00|2973.9|2946.9|2963.4|2946.9|2973.9|2946.9|2963.4|2946.9|0
1657641300000|2022-07-12 15:55:00|2973.9|2947.4|2964.9|2947.4|2973.9|2947.4|2963.4|2946.9|0
1657641600000|2022-07-12 16:00:00|2964.4|2946.9|2964.9|2947.4|2973.9|2947.4|2963.4|2946.9|0
1657641900000|2022-07-12 16:05:00|2973.9|2946.9|2964.9|2946.9|2976.4|2948.4|2964.4|2946.9|0
1657642200000|2022-07-12 16:10:00|2976.4|2947.4|2965.9|2948.4|2976.4|2948.4|2963.4|2947.4|0
1657642500000|2022-07-12 16:15:00|2976.4||2967.4||3004.9||2965.9||0
1657642800000|2022-07-12 16:20:00|2978.9||2969.4||2981.4||2967.4||0
1657643100000|2022-07-12 16:25:00|2981.4|2947.4|3006.9|2947.4|3006.9|2947.4|2969.9|2947.4|0
1657643400000|2022-07-12 16:30:00|3008.4||3008.4||3008.4||3006.9||0
1657643700000|2022-07-12 16:35:00|3009.9||3009.9||3009.9||3009.9||0
1657644000000|2022-07-12 16:40:00|3008.4||3008.4||3008.4||3008.4||0
1657644600000|2022-07-12 16:50:00|3006.9||3005.4||3006.9||3005.4||0
1657644900000|2022-07-12 16:55:00|3006.9||3006.9||3006.9||3006.9||0
1657645200000|2022-07-12 17:00:00|3008.4||3005.4||3008.4||3005.4||0
1657645500000|2022-07-12 17:05:00|3003.9||3003.9||3003.9||3003.9||0
1657647000000|2022-07-12 17:30:00|3005.4||3005.4||3005.4||3005.4||0
1657647900000|2022-07-12 17:45:00|3003.9||3003.9||3003.9||3003.9||0
1657648200000|2022-07-12 17:50:00|3005.4||3005.4||3005.4||3005.4||0
1657648800000|2022-07-12 18:00:00|3003.9||3001.9||3003.9||3001.9||0
1657650000000|2022-07-12 18:20:00|3000.4|2946.9|3000.4|2946.9|3000.4|2946.9|3000.4|2946.9|0
1657650600000|2022-07-12 18:30:00|2998.9|2947.4|2998.9|2946.9|2998.9|2947.4|2998.9|2946.9|0
1657652100000|2022-07-12 18:55:00|2997.4||2995.9||2997.4||2995.9||0
1657652400000|2022-07-12 19:00:00|2993.9||2993.9||2993.9||2993.9||0
1657652700000|2022-07-12 19:05:00|2975.9||2974.4||2975.9||2974.4||0
1657653600000|2022-07-12 19:20:00||2895.4||2891.9||2895.4||2891.9|1
1657654200000|2022-07-12 19:30:00||2889.4||2889.4||2890.9||2889.4|0
1657654500000|2022-07-12 19:35:00||2887.9||2885.9||2887.9||2885.9|0
1657654800000|2022-07-12 19:40:00||2887.9||2887.9||2887.9||2885.9|0
1657655100000|2022-07-12 19:45:00||2889.4||2889.4||2889.4||2889.4|0
1657655400000|2022-07-12 19:50:00||2887.9||2892.4||2892.4||2887.9|0
1657655700000|2022-07-12 19:55:00|2974.9|2890.9|2974.9|2888.9|2974.9|2892.4|2974.9|2888.9|0
1657692000000|2022-07-13 06:00:00|2968.4|2925.9|2984.4|2894.4|2985.9|2925.9|2963.4|2894.4|0
1657695000000|2022-07-13 06:50:00|3011.9|2896.4|3012.9|2917.4|3012.9|2917.4|2967.4|2896.4|0
1657695300000|2022-07-13 06:55:00|2999.4|2916.9|2964.4|2938.9|2999.4|2938.9|2949.4|2896.9|0
1657695600000|2022-07-13 07:00:00|2963.9|2936.4|2946.9|2942.4|2986.9|2942.9|2938.9|2900.9|0
1657695900000|2022-07-13 07:05:00|2945.9|2941.9|2942.4|2937.4|2945.9|2941.9|2939.9|2934.9|0
1657696200000|2022-07-13 07:10:00|2941.9|2938.4|2943.4|2939.4|2946.9|2942.9|2941.9|2937.9|0
1657696500000|2022-07-13 07:15:00|2942.9|2938.9|2941.4|2937.4|2944.4|2940.4|2939.9|2934.9|0
1657696800000|2022-07-13 07:20:00|2940.9|2936.9|2939.4|2934.9|2940.9|2936.9|2937.9|2933.9|0
1657697100000|2022-07-13 07:25:00|2938.9|2935.9|2938.9|2933.9|2942.4|2937.9|2937.9|2932.9|0
1657697400000|2022-07-13 07:30:00|2937.9|2933.4|2949.4|2916.9|2949.9|2935.9|2935.9|2916.9|0
1657697700000|2022-07-13 07:35:00|2948.9|2913.9|2931.4|2925.9|2948.9|2928.9|2929.9|2913.9|0
1657698000000|2022-07-13 07:40:00|2931.9|2926.9|2935.4|2929.9|2935.9|2929.9|2930.9|2926.9|0
1657698300000|2022-07-13 07:45:00|2934.9|2929.4|2934.9|2929.9|2936.4|2929.9|2933.9|2928.9|0
1657698600000|2022-07-13 07:50:00|2934.4|2929.4|2932.9|2926.9|2934.4|2929.9|2931.9|2926.4|0
1657698900000|2022-07-13 07:55:00|2931.9|2926.4|2927.9|2922.9|2931.9|2926.4|2927.9|2922.4|2
1657699200000|2022-07-13 08:00:00|2927.4|2922.4|2923.9|2918.9|2927.4|2922.4|2923.9|2918.4|0
1657699500000|2022-07-13 08:05:00|2923.4|2918.4|2917.4|2911.4|2923.4|2918.9|2915.9|2910.9|0
1657699800000|2022-07-13 08:10:00|2917.9|2910.9|2918.9|2912.9|2918.9|2912.9|2915.9|2910.4|0
1657700100000|2022-07-13 08:15:00|2919.4|2913.4|2919.9|2914.4|2921.9|2915.9|2919.4|2913.4|0
1657700400000|2022-07-13 08:20:00|2919.4|2914.9|2919.4|2912.9|2919.4|2914.9|2915.9|2911.4|7
1657700700000|2022-07-13 08:25:00|2919.9|2913.9|2925.9|2920.9|2926.9|2920.9|2919.9|2913.9|2
1657701000000|2022-07-13 08:30:00|2926.4||2926.9||2927.4||2925.9||0
1657701300000|2022-07-13 08:35:00|2926.4|2921.4|2932.4|2926.9|2932.9|2926.9|2925.9|2921.4|0
1657701600000|2022-07-13 08:40:00|2931.9|2926.4|2929.9|2924.9|2931.9|2926.4|2929.4|2924.4|0
1657701900000|2022-07-13 08:45:00|2930.4|2925.4|2938.9|2932.9|2938.9|2932.9|2930.4|2925.4|0
1657702200000|2022-07-13 08:50:00|2939.4|2933.9|2940.4|2934.9|2940.4|2934.9|2939.4|2933.9|0
1657702500000|2022-07-13 08:55:00|2939.9|2934.4|2941.9|2936.9|2943.4|2936.9|2939.9|2934.4|0
1657702800000|2022-07-13 09:00:00|2941.4|2936.4|2941.9|2935.9|2941.9|2936.4|2940.9|2934.9|0
1657703100000|2022-07-13 09:05:00|2941.4|2935.4|2937.9|2932.4|2941.4|2935.4|2937.9|2932.4|0
1657703400000|2022-07-13 09:10:00|2937.4|2931.9|2941.9|2935.9|2941.9|2935.9|2935.9|2931.4|0
1657703700000|2022-07-13 09:15:00|2941.4|2935.4|2938.9|2933.9|2941.4|2935.4|2938.9|2933.9|0
1657704000000|2022-07-13 09:20:00|2939.4|2934.4|2937.9|2932.9|2941.4|2935.9|2936.9|2932.4|0
1657704300000|2022-07-13 09:25:00|2938.4|2933.4|2941.4|2935.9|2941.4|2935.9|2937.9|2933.4|0
1657704600000|2022-07-13 09:30:00|2941.9|2935.4|2943.4|2936.9|2943.4|2936.9|2939.9|2934.9|0
1657704900000|2022-07-13 09:35:00|2943.9|2937.4|2945.4|2939.9|2945.9|2939.9|2943.9|2937.4|0
1657705200000|2022-07-13 09:40:00|2944.9|2939.4|2938.4|2933.4|2944.9|2939.4|2938.4|2933.4|0
1657705500000|2022-07-13 09:45:00|2938.9|2933.9|2938.4|2932.9|2940.4|2934.9|2938.4|2932.9|0
1657705800000|2022-07-13 09:50:00|2937.9|2932.4|2934.9|2928.9|2937.9|2932.4|2933.4|2928.9|0
1657706100000|2022-07-13 09:55:00|2934.4|2929.4|2935.4|2929.9|2936.4|2929.9|2934.4|2929.4|0
1657706400000|2022-07-13 10:00:00|2934.9|2930.4|2936.9|2930.9|2937.4|2930.9|2934.4|2930.4|0
1657706700000|2022-07-13 10:05:00|2936.4|2930.4|2935.4|2929.9|2936.9|2930.9|2935.4|2929.9|0
1657707000000|2022-07-13 10:10:00|2934.9|2929.4|2933.4|2928.4|2934.9|2929.9|2933.4|2928.4|0
1657707300000|2022-07-13 10:15:00|2933.9|2928.9|2935.4|2929.9|2936.4|2929.9|2933.9|2928.9|0
1657707600000|2022-07-13 10:20:00|2934.9|2929.4|2934.9|2928.9|2935.9|2929.4|2934.4|2928.9|0
1657707900000|2022-07-13 10:25:00|2934.4|2928.4|2930.4|2925.4|2935.4|2928.4|2929.4|2924.9|0
1657708200000|2022-07-13 10:30:00|2929.9|2924.9|2930.4|2925.4|2931.4|2925.4|2929.4|2924.9|0
1657708500000|2022-07-13 10:35:00|2929.9|2924.9|2929.9|2923.9|2930.9|2925.4|2928.4|2923.4|0
1657708800000|2022-07-13 10:40:00|2930.4|2924.4|2932.4|2926.9|2932.9|2926.9|2930.4|2924.4|0
1657709100000|2022-07-13 10:45:00|2932.9|2927.4|2933.4|2928.4|2934.4|2928.9|2932.4|2927.4|0
1657709400000|2022-07-13 10:50:00|2933.9|2928.9|2933.4|2928.4|2934.9|2928.9|2933.4|2928.4|0
1657709700000|2022-07-13 10:55:00|2932.9|2927.9|2933.4|2927.9|2933.9|2927.9|2932.4|2927.4|0
1657710000000|2022-07-13 11:00:00|2954.4|2921.9|2929.4|2924.4|2954.4|2924.9|2928.9|2913.4|0
1657710300000|2022-07-13 11:05:00|2928.9|2923.9|2928.4|2922.4|2928.9|2923.9|2926.9|2921.9|0
1657710600000|2022-07-13 11:10:00|2928.9|2923.4|2931.9|2925.4|2931.9|2925.4|2928.9|2923.4|0
1657710900000|2022-07-13 11:15:00|2931.4||2930.9||2931.9||2930.9||0
1657711200000|2022-07-13 11:20:00|2930.4|2924.9|2925.9|2920.9|2930.4|2925.4|2925.9|2920.9|0
1657711500000|2022-07-13 11:25:00|2926.4|2921.4|2925.9|2920.4|2927.4|2921.4|2924.9|2919.9|0
1657711800000|2022-07-13 11:30:00|2925.4|2919.9|2924.9|2919.9|2925.4|2920.4|2924.9|2919.4|0
1657712100000|2022-07-13 11:35:00|2925.4|2919.4|2922.9|2917.4|2925.9|2919.4|2921.9|2916.9|0
1657712400000|2022-07-13 11:40:00|2923.4|2918.4|2923.9|2918.4|2924.9|2919.4|2922.9|2917.9|0
1657712700000|2022-07-13 11:45:00|2924.4||2924.4||2924.4||2923.9||0
1657713000000|2022-07-13 11:50:00|2923.9|2917.9|2924.9|2918.9|2924.9|2918.9|2922.4|2917.4|0
1657713300000|2022-07-13 11:55:00|2924.4||2924.4||2925.4||2923.9||0
1657713600000|2022-07-13 12:00:00|2923.9|2918.4|2925.9|2919.4|2926.4|2919.4|2921.9|2917.4|0
1657713900000|2022-07-13 12:05:00|2925.4||2925.9||2925.9||2924.9||0
1657714200000|2022-07-13 12:10:00|2925.4|2918.9|2923.9|2918.9|2925.4|2919.4|2923.9|2918.9|0
1657714500000|2022-07-13 12:15:00|2922.9|2918.4|2924.9|2918.4|2924.9|2918.4|2921.9|2916.9|0
1657714800000|2022-07-13 12:20:00|2925.4|2918.9|2925.9|2920.4|2925.9|2920.4|2924.9|2918.9|0
1657715100000|2022-07-13 12:25:00|2926.4|2920.9|2954.4|2882.9|2954.4|2923.4|2926.4|2882.9|0
1657715400000|2022-07-13 12:30:00|2924.4|2883.4|2952.4|2882.9|2954.4|2883.4|2923.9|2882.9|0
1657715700000|2022-07-13 12:35:00|2951.9|2883.4|2893.9|2888.9|2951.9|2896.9|2893.9|2882.9|3
1657716000000|2022-07-13 12:40:00|2893.4|2888.4|2885.4|2879.4|2893.4|2888.4|2882.9|2877.9|1
1657716300000|2022-07-13 12:45:00|2884.9|2878.9|2889.9|2884.4|2889.9|2884.4|2880.4|2875.9|0
1657716600000|2022-07-13 12:50:00|2890.4|2885.4|2901.9|2895.4|2901.9|2895.4|2890.4|2885.4|0
1657716900000|2022-07-13 12:55:00|2901.4|2894.9|2904.4|2899.4|2904.9|2899.4|2898.4|2893.4|0
1657717200000|2022-07-13 13:00:00|2903.9|2898.9|2909.9|2904.4|2911.4|2905.4|2903.9|2898.9|0
1657717500000|2022-07-13 13:05:00|2908.9|2903.9|2904.9|2899.4|2908.9|2903.9|2901.9|2896.4|0
1657717800000|2022-07-13 13:10:00|2903.9|2898.9|2905.9|2900.4|2906.4|2900.4|2902.9|2897.4|0
1657718100000|2022-07-13 13:15:00|2906.4|2899.9|2902.4|2897.4|2906.4|2900.4|2901.9|2897.4|0
1657718400000|2022-07-13 13:20:00|2902.9|2896.9|2893.9|2888.4|2903.4|2896.9|2892.9|2888.4|0
1657718700000|2022-07-13 13:25:00|2893.4|2888.9|2891.4|2885.9|2893.4|2888.9|2889.9|2885.4|0
1657719000000|2022-07-13 13:30:00|2891.9|2886.9|2897.4|2892.9|2901.4|2894.9|2891.9|2886.9|0
1657719300000|2022-07-13 13:35:00|2896.4|2892.4|2904.4|2898.9|2904.9|2898.9|2892.4|2886.9|0
1657719600000|2022-07-13 13:40:00|2904.9|2900.9|2900.4|2894.9|2904.9|2900.9|2898.4|2893.4|1
1657719900000|2022-07-13 13:45:00|2900.9|2895.4|2910.9|2905.4|2910.9|2905.4|2896.4|2891.4|0
1657720200000|2022-07-13 13:50:00|2911.4|2906.4|2903.4|2898.4|2912.4|2906.4|2902.4|2897.9|0
1657720500000|2022-07-13 13:55:00|2902.9|2897.9|2906.9|2900.9|2906.9|2900.9|2900.4|2894.9|0
1657720800000|2022-07-13 14:00:00|2906.4|2900.4|2902.9|2897.4|2906.4|2900.4|2899.4|2893.9|0
1657721100000|2022-07-13 14:05:00|2902.4|2896.9|2899.4|2892.9|2902.9|2896.9|2897.9|2892.4|0
1657721400000|2022-07-13 14:10:00|2898.9|2893.9|2906.9|2900.9|2907.4|2900.9|2898.9|2893.9|0
1657721700000|2022-07-13 14:15:00|2906.4|2900.4|2898.9|2893.9|2906.4|2900.9|2898.9|2893.9|0
1657722000000|2022-07-13 14:20:00|2898.4|2893.4|2907.9|2901.9|2907.9|2901.9|2894.9|2890.4|0
1657722300000|2022-07-13 14:25:00|2907.4|2902.4|2908.9|2903.4|2911.4|2905.9|2906.9|2902.4|0
1657722600000|2022-07-13 14:30:00|2909.4|2902.9|2911.9|2905.9|2913.4|2906.9|2907.9|2902.9|0
1657722900000|2022-07-13 14:35:00|2912.4|2906.4|2913.4|2907.9|2914.9|2908.9|2911.4|2905.9|0
1657723200000|2022-07-13 14:40:00|2913.9|2907.4|2919.9|2913.9|2919.9|2913.9|2911.4|2906.4|0
1657723500000|2022-07-13 14:45:00|2920.4|2914.4|2921.4|2915.9|2922.4|2916.9|2919.4|2914.4|0
1657723800000|2022-07-13 14:50:00|2921.9|2916.4|2922.4|2917.4|2926.9|2921.9|2921.9|2916.4|0
1657724100000|2022-07-13 14:55:00|2922.9|2917.9|2924.9|2920.4|2928.4|2922.9|2922.9|2917.9|0
1657724400000|2022-07-13 15:00:00|2924.4|2919.9|2926.9|2921.9|2927.9|2921.9|2921.9|2916.9|0
1657724700000|2022-07-13 15:05:00|2927.4|2922.9|2933.4|2928.4|2935.9|2930.9|2926.9|2922.9|0
1657725000000|2022-07-13 15:10:00|2933.9|2927.9|2934.9|2929.4|2934.9|2929.4|2933.4|2927.9|0
1657725300000|2022-07-13 15:15:00|2934.4|2930.4|2936.4|2930.4|2954.4|2930.4|2934.4|2930.4|0
1657725600000|2022-07-13 15:20:00|2937.9|2930.9|2936.9|2931.9|2954.4|2931.9|2936.9|2930.4|0
1657725900000|2022-07-13 15:25:00|2935.4|2930.9|2934.9|2920.4|2935.4|2930.9|2929.9|2920.4|6
1657726200000|2022-07-13 15:30:00|2935.9|2891.4|2935.9|2908.9|2953.4|2908.9|2933.9|2891.4|0
1657726500000|2022-07-13 15:35:00||2909.4||2890.4||2918.9||2882.4|0
1657726800000|2022-07-13 15:40:00|2954.4|2881.9|2953.9|2881.9|2954.4|2881.9|2953.9|2881.9|0
1657727400000|2022-07-13 15:50:00||2888.9||2881.9||2888.9||2881.9|0
1657727700000|2022-07-13 15:55:00||2886.4||2887.9||2887.9||2886.4|0
1657728000000|2022-07-13 16:00:00||2886.4||2891.4||2891.4||2886.4|0
1657728300000|2022-07-13 16:05:00||2893.4||2893.4||2893.4||2893.4|0
1657728600000|2022-07-13 16:10:00||2891.4||2888.4||2891.4||2888.4|0
1657728900000|2022-07-13 16:15:00||2886.9||2888.4||2888.4||2886.9|0
1657729200000|2022-07-13 16:20:00||2889.9||2889.9||2889.9||2888.4|0
1657729500000|2022-07-13 16:25:00||2891.4||2891.4||2891.4||2889.9|0
1657729800000|2022-07-13 16:30:00|2944.4|2891.9|2944.4|2892.4|2944.4|2892.4|2944.4|2891.9|0
1657730100000|2022-07-13 16:35:00|2943.9||2944.4||2944.4||2943.9||0
1657730700000|2022-07-13 16:45:00||2892.9||2893.4||2893.4||2892.9|0
1657733700000|2022-07-13 17:35:00|2943.9||2943.9||2943.9||2943.9||0
1657734000000|2022-07-13 17:40:00|2944.4||2944.4||2944.4||2944.4||0
1657734900000|2022-07-13 17:55:00||2892.9||2892.9||2892.9||2892.9|0
1657735200000|2022-07-13 18:00:00|2943.9|2893.4|2943.9|2893.4|2944.4|2893.4|2943.9|2893.4|0
1657736400000|2022-07-13 18:20:00|2944.4||2944.4||2944.4||2944.4||0
1657738200000|2022-07-13 18:50:00||2893.9||2894.4||2894.4||2893.9|0
1657738500000|2022-07-13 18:55:00||2895.9||2902.4||2902.4||2895.9|0
1657740600000|2022-07-13 19:30:00|2943.9||2943.9||2943.9||2943.9||0
1657740900000|2022-07-13 19:35:00|2944.4||2944.4||2944.4||2944.4||0
1657741200000|2022-07-13 19:40:00|2943.9||2944.4||2944.4||2943.9||0
1657741500000|2022-07-13 19:45:00|2943.9||2944.4||2944.4||2943.9||0
1657741800000|2022-07-13 19:50:00|2943.9||2944.4||2944.4||2943.9||0
1657742100000|2022-07-13 19:55:00||2901.9||2901.9||2901.9||2901.9|0
1657778400000|2022-07-14 06:00:00|2950.9|2905.4|2968.9|2878.4|2970.4|2905.4|2949.4|2878.4|0
1657779300000|2022-07-14 06:15:00|3934.4|3002.9|2944.4|2903.4|3934.4|3002.9|2944.4|2900.9|0
1657781700000|2022-07-14 06:55:00|2943.9|2903.9|2932.9|2909.4|2943.9|2909.4|2923.9|2903.4|0
1657782000000|2022-07-14 07:00:00|2932.4|2909.9|2927.4|2921.9|2938.9|2925.9|2927.4|2903.9|0
1657782300000|2022-07-14 07:05:00|2926.9|2921.4|2920.4|2915.4|2926.9|2921.9|2920.4|2914.9|0
1657782600000|2022-07-14 07:10:00|2919.4|2914.9|2930.9|2924.4|2930.9|2924.4|2919.4|2913.9|1
1657782900000|2022-07-14 07:15:00|2932.9|2924.9|2937.9|2932.4|2939.9|2933.4|2932.4|2924.9|2
1657783200000|2022-07-14 07:20:00|2938.4|2932.9|2940.4|2934.4|2941.9|2935.4|2936.4|2930.9|0
1657783500000|2022-07-14 07:25:00|2940.9|2935.4|2939.4|2932.4|2942.9|2935.4|2937.4|2931.9|0
1657783800000|2022-07-14 07:30:00|2939.9|2932.9|2937.4|2932.4|2939.9|2933.4|2937.4|2931.4|0
1657784100000|2022-07-14 07:35:00|2937.9|2932.9|2937.4|2931.9|2942.4|2936.4|2937.4|2931.9|0
1657784400000|2022-07-14 07:40:00|2936.9|2931.4|2937.4|2932.4|2938.9|2933.4|2935.4|2929.9|0
1657784700000|2022-07-14 07:45:00|2937.9|2931.9|2932.4|2926.4|2937.9|2931.9|2931.4|2925.9|0
1657785000000|2022-07-14 07:50:00|2932.9|2925.9|2930.4|2925.4|2933.4|2926.4|2930.4|2924.9|0
1657785300000|2022-07-14 07:55:00|2929.9|2924.9|2930.4|2924.4|2930.9|2924.9|2927.4|2921.9|0
1657785600000|2022-07-14 08:00:00|2930.9|2923.9|2933.9|2929.4|2933.9|2929.4|2929.4|2923.4|0
1657785900000|2022-07-14 08:05:00|2933.4|2928.9|2933.4|2928.4|2933.9|2928.9|2931.4|2925.9|0
1657786200000|2022-07-14 08:10:00|2933.9|2927.9|2927.4|2922.4|2933.9|2927.9|2927.4|2922.4|0
1657786500000|2022-07-14 08:15:00|2927.9|2922.9|2929.4|2924.4|2931.4|2924.4|2927.4|2921.9|0
1657786800000|2022-07-14 08:20:00|2929.9|2923.9|2923.4|2918.4|2929.9|2924.4|2923.4|2918.4|3
1657787100000|2022-07-14 08:25:00|2922.9|2917.9|2924.4|2918.9|2924.4|2918.9|2921.4|2916.4|0
1657787400000|2022-07-14 08:30:00|2923.9|2917.4|2917.4|2912.4|2923.9|2917.9|2916.4|2911.9|0
1657787700000|2022-07-14 08:35:00|2917.9|2911.9|2912.4|2907.4|2918.9|2911.9|2912.4|2907.4|0
1657788000000|2022-07-14 08:40:00|2911.4|2906.9|2912.4|2907.9|2915.4|2909.4|2911.4|2905.9|0
1657788300000|2022-07-14 08:45:00|2912.9|2907.4|2914.4|2908.4|2914.9|2908.4|2912.4|2907.4|0
1657788600000|2022-07-14 08:50:00|2913.9|2908.9|2911.4|2906.4|2914.9|2909.4|2911.4|2905.9|0
1657788900000|2022-07-14 08:55:00|2910.9|2905.9|2917.4|2911.9|2919.4|2913.4|2910.4|2905.9|1
1657789200000|2022-07-14 09:00:00|2916.9|2911.4|2916.9|2911.4|2916.9|2911.4|2914.4|2909.9|0
1657789500000|2022-07-14 09:05:00|2916.4|2910.9|2919.4|2913.4|2919.4|2913.4|2915.9|2910.9|0
1657789800000|2022-07-14 09:10:00|2919.9|2912.9|2918.4|2912.4|2919.9|2912.9|2917.4|2912.4|0
1657790100000|2022-07-14 09:15:00|2917.9|2912.9|2916.4|2911.4|2920.9|2915.4|2916.4|2911.4|0
1657790400000|2022-07-14 09:20:00|2916.9|2911.9|2912.4|2907.4|2918.4|2912.4|2912.4|2906.9|0
1657790700000|2022-07-14 09:25:00|2912.9|2907.9|2913.4|2908.4|2914.9|2909.4|2912.4|2907.9|0
1657791000000|2022-07-14 09:30:00|2913.9||2914.9||2914.9||2913.4||0
1657791300000|2022-07-14 09:35:00|2914.4|2909.4|2915.4|2910.4|2916.9|2911.4|2914.4|2908.9|0
1657791600000|2022-07-14 09:40:00|2915.9|2910.9|2922.4|2916.4|2922.4|2916.4|2915.9|2910.9|0
1657791900000|2022-07-14 09:45:00|2922.9|2916.9|2924.9|2919.4|2925.4|2919.4|2922.9|2916.9|0
1657792200000|2022-07-14 09:50:00|2925.4|2918.9|2925.4|2920.4|2925.9|2920.4|2923.9|2918.4|0
1657792500000|2022-07-14 09:55:00|2925.9|2919.9|2924.9|2919.4|2926.4|2919.9|2922.9|2918.4|0
1657792800000|2022-07-14 10:00:00|2924.4|2918.9|2922.9|2916.4|2924.4|2919.4|2921.9|2916.4|0
1657793100000|2022-07-14 10:05:00|2923.4|2916.9|2923.4|2918.4|2926.4|2920.4|2922.9|2916.9|0
1657793400000|2022-07-14 10:10:00|2922.9|2917.9|2922.9|2917.9|2924.9|2917.9|2922.9|2917.9|0
1657793700000|2022-07-14 10:15:00|2922.4|2917.4|2924.9|2919.4|2925.4|2919.4|2921.9|2916.9|0
1657794000000|2022-07-14 10:20:00|2924.4|2919.9|2922.4|2917.4|2926.9|2921.4|2921.4|2916.9|0
1657794300000|2022-07-14 10:25:00|2922.9|2916.9|2920.4|2915.4|2922.9|2917.4|2920.4|2914.9|0
1657794600000|2022-07-14 10:30:00|2919.9|2914.9|2916.4|2911.4|2919.9|2915.4|2916.4|2911.4|0
1657794900000|2022-07-14 10:35:00|2915.9|2910.9|2916.4|2910.4|2916.9|2911.4|2913.9|2908.9|0
1657795200000|2022-07-14 10:40:00|2916.9|2911.4|2918.4|2912.4|2918.4|2912.4|2916.9|2911.4|0
1657795500000|2022-07-14 10:45:00|2917.9|2911.9|2913.4|2907.9|2917.9|2912.4|2913.4|2907.9|0
1657795800000|2022-07-14 10:50:00|2912.9|2907.4|2910.9|2904.4|2912.9|2907.4|2909.4|2903.9|0
1657796100000|2022-07-14 10:55:00|2910.4|2903.9|2909.4|2903.9|2910.4|2903.9|2909.4|2903.9|0
1657796400000|2022-07-14 11:00:00|2919.9|2900.4|2908.9|2904.4|2919.9|2904.4|2908.9|2899.9|0
1657796700000|2022-07-14 11:05:00|2908.4|2903.9|2908.9|2903.4|2910.4|2904.4|2907.9|2902.9|12
1657797000000|2022-07-14 11:10:00|2909.4|2902.9|2906.9|2901.9|2909.4|2902.9|2903.9|2900.4|8
1657797300000|2022-07-14 11:15:00|2906.4|2901.4|2909.9|2904.9|2910.4|2904.9|2905.9|2900.9|0
1657797600000|2022-07-14 11:20:00|2910.4|2905.9|2914.4|2908.9|2914.4|2908.9|2910.4|2905.9|0
1657797900000|2022-07-14 11:25:00|2913.9|2908.4|2913.4|2907.9|2913.9|2908.9|2911.9|2906.4|0
1657798200000|2022-07-14 11:30:00|2913.9|2908.9|2913.9|2907.9|2918.4|2912.9|2913.9|2907.9|0
1657798500000|2022-07-14 11:35:00|2913.4|2907.4|2910.9|2904.9|2913.4|2907.4|2907.9|2902.9|0
1657798800000|2022-07-14 11:40:00|2911.4|2905.4|2912.9|2907.9|2913.9|2908.4|2911.4|2905.4|0
1657799100000|2022-07-14 11:45:00|2913.4|2908.9|2915.9|2910.9|2916.4|2910.9|2913.4|2908.9|0
1657799400000|2022-07-14 11:50:00|2916.4|2911.4|2916.9|2911.4|2917.9|2911.9|2916.4|2911.4|0
1657799700000|2022-07-14 11:55:00|2915.9|2910.9|2914.9|2909.9|2917.4|2910.9|2914.9|2909.9|0
1657800000000|2022-07-14 12:00:00|2915.4|2909.4|2912.9|2907.9|2915.9|2909.9|2912.4|2907.4|0
1657800300000|2022-07-14 12:05:00|2912.4|2907.4|2905.4|2900.4|2912.9|2907.9|2905.4|2900.4|0
1657800600000|2022-07-14 12:10:00|2905.9|2900.9|2906.4|2901.4|2906.9|2901.4|2904.4|2898.9|0
1657800900000|2022-07-14 12:15:00|2906.9|2900.9|2905.9|2900.4|2907.4|2900.9|2905.4|2900.4|0
1657801200000|2022-07-14 12:20:00|2905.4|2900.9|2901.9|2896.4|2907.4|2902.4|2901.9|2896.4|0
1657801500000|2022-07-14 12:25:00|2901.4|2895.9|2902.4|2892.4|2902.4|2896.4|2898.9|2892.4|0
1657801800000|2022-07-14 12:30:00|2902.9|2891.9|2901.9|2895.9|2903.9|2898.9|2896.9|2889.4|2
1657802100000|2022-07-14 12:35:00|2901.4|2895.4|2898.9|2892.9|2901.4|2895.9|2897.9|2892.4|0
1657802400000|2022-07-14 12:40:00|2898.4|2892.4|2893.9|2888.4|2898.4|2892.4|2893.9|2887.9|0
1657802700000|2022-07-14 12:45:00|2893.4|2887.9|2890.9|2885.9|2895.4|2889.9|2889.9|2884.4|0
1657803000000|2022-07-14 12:50:00|2891.4|2885.4|2889.9|2884.9|2891.4|2885.9|2889.9|2884.4|0
1657803300000|2022-07-14 12:55:00|2888.9|2884.4|2886.9|2881.9|2888.9|2884.9|2884.9|2879.4|0
1657803600000|2022-07-14 13:00:00|2887.4|2882.4|2893.9|2887.9|2893.9|2887.9|2887.4|2882.4|1
1657803900000|2022-07-14 13:05:00|2893.4|2887.4|2888.9|2883.9|2894.4|2888.9|2888.9|2883.4|0
1657804200000|2022-07-14 13:10:00|2889.4|2884.4|2891.4|2885.9|2892.4|2887.9|2889.4|2884.4|0
1657804500000|2022-07-14 13:15:00|2891.9|2886.9|2891.9|2886.4|2893.4|2887.9|2891.9|2886.4|0
1657804800000|2022-07-14 13:20:00|2892.4|2885.9|2895.4|2889.9|2895.4|2889.9|2892.4|2885.9|0
1657805100000|2022-07-14 13:25:00|2895.9|2890.4|2898.4|2892.9|2898.9|2892.9|2895.9|2890.4|0
1657805400000|2022-07-14 13:30:00|2898.9|2894.9|2892.9|2886.9|2902.4|2897.4|2890.9|2885.9|5
1657805700000|2022-07-14 13:35:00|2892.4|2886.4|2887.9|2881.9|2892.4|2886.9|2885.9|2880.4|0
1657806000000|2022-07-14 13:40:00|2887.4|2881.4|2881.9|2876.9|2887.4|2881.9|2881.9|2876.9|0
1657806300000|2022-07-14 13:45:00|2882.4|2877.4|2889.9|2884.4|2890.4|2884.4|2882.4|2876.9|0
1657806600000|2022-07-14 13:50:00|2889.4|2883.9|2879.9|2875.4|2890.9|2885.4|2879.9|2875.4|0
1657806900000|2022-07-14 13:55:00|2880.4|2875.9|2874.9|2869.9|2882.9|2876.9|2874.9|2869.9|0
1657807200000|2022-07-14 14:00:00|2874.4|2869.4|2873.4|2867.9|2876.4|2870.4|2872.9|2867.4|0
1657807500000|2022-07-14 14:05:00|2872.9|2867.4|2869.9|2864.4|2872.9|2867.9|2869.9|2863.4|1
1657807800000|2022-07-14 14:10:00|2869.4|2864.9|2871.9|2866.4|2872.4|2866.4|2867.9|2862.9|0
1657808100000|2022-07-14 14:15:00|2872.4|2866.9|2865.9|2860.4|2872.4|2867.4|2865.9|2860.4|0
1657808400000|2022-07-14 14:20:00|2866.4|2860.9|2870.9|2865.9|2871.9|2865.9|2865.9|2860.9|0
1657808700000|2022-07-14 14:25:00|2870.4|2865.4|2867.9|2862.9|2870.9|2865.9|2867.9|2862.9|0
1657809000000|2022-07-14 14:30:00|2868.4|2863.4|2869.9|2863.9|2870.4|2863.9|2864.9|2859.4|0
1657809300000|2022-07-14 14:35:00|2870.4|2864.4|2865.9|2860.4|2871.4|2865.9|2864.9|2858.9|0
1657809600000|2022-07-14 14:40:00|2866.4|2859.9|2864.9|2859.4|2866.9|2861.4|2864.9|2859.4|0
1657809900000|2022-07-14 14:45:00|2863.9|2858.9|2863.9|2858.9|2864.9|2859.4|2861.9|2856.4|0
1657810200000|2022-07-14 14:50:00|2864.9|2858.4|2868.9|2863.4|2869.4|2863.4|2863.4|2853.9|0
1657810500000|2022-07-14 14:55:00|2868.4|2862.9|2868.9|2863.4|2868.9|2863.4|2866.9|2861.9|0
1657810800000|2022-07-14 15:00:00|2869.4|2864.4|2873.9|2869.4|2875.4|2869.4|2869.4|2864.4|0
1657811100000|2022-07-14 15:05:00|2874.4|2868.9|2877.9|2872.4|2877.9|2872.4|2873.9|2867.9|0
1657811400000|2022-07-14 15:10:00|2877.4|2872.9|2878.4|2873.4|2878.9|2873.4|2876.9|2872.4|2
1657811700000|2022-07-14 15:15:00|2877.9|2872.9|2879.9|2874.4|2880.9|2874.4|2876.4|2870.9|0
1657812000000|2022-07-14 15:20:00|2880.4|2874.9|2880.9|2875.4|2882.4|2876.4|2877.9|2874.9|2
1657812300000|2022-07-14 15:25:00|2879.9|2874.9|2882.9|2869.4|2882.9|2875.4|2879.4|2869.4|0
1657812600000|2022-07-14 15:30:00|2883.9|2869.9|2882.4|2867.9|2887.9|2872.9|2881.4|2859.9|0
1657812900000|2022-07-14 15:35:00|2888.9|2861.4|2888.9|2872.9|2897.9|2873.4|2881.4|2857.4|0
1657813200000|2022-07-14 15:40:00|2887.4|2872.4|2891.9|2877.9|2904.4|2881.4|2887.4|2860.9|0
1657813500000|2022-07-14 15:45:00|2905.4|2868.4|2891.9|2875.4|2905.4|2877.9|2891.4|2865.9|0
1657813800000|2022-07-14 15:50:00|2899.9|2869.4|2892.4|2875.9|2899.9|2878.4|2891.4|2869.4|0
1657814100000|2022-07-14 15:55:00|2891.9|2876.4|2909.4|2875.9|2931.9|2876.9|2889.4|2855.4|0
1657814400000|2022-07-14 16:00:00|2908.9||2908.4||2908.9||2908.4||0
1657814700000|2022-07-14 16:05:00|2906.4|2876.4|2904.4|2876.4|2906.4|2876.4|2904.4|2875.9|0
1657815300000|2022-07-14 16:15:00||2876.9||2877.4||2878.4||2876.9|0
1657815600000|2022-07-14 16:20:00||2876.9||2876.9||2876.9||2876.9|0
1657816500000|2022-07-14 16:35:00||2875.9||2875.9||2875.9||2875.9|0
1657817100000|2022-07-14 16:45:00||2854.4||2854.4||2854.4||2854.4|2
1657825200000|2022-07-14 19:00:00||2877.9||2880.4||2880.4||2877.9|0
1657825500000|2022-07-14 19:05:00||2878.4||2863.4||2878.4||2863.4|0
1657826400000|2022-07-14 19:20:00|2904.9||2904.9||2904.9||2904.9||0
1657827300000|2022-07-14 19:35:00|2904.4||2904.4||2904.4||2904.4||0
1657828500000|2022-07-14 19:55:00|2904.9|2862.9|2904.9|2862.9|2904.9|2862.9|2904.4|2862.9|0
1657864800000|2022-07-15 06:00:00|2877.9|2875.9|2941.9|2853.4|2943.4|2882.9|2877.9|2853.4|0
1657867200000|2022-07-15 06:40:00|2904.9|2844.4|2904.9|2864.4|2904.9|2864.4|2904.9|2844.4|0
1657868100000|2022-07-15 06:55:00|2902.4|2864.9|2899.4|2876.4|2902.4|2877.4|2892.4|2864.9|0
1657868400000|2022-07-15 07:00:00|2901.9|2876.9|2896.4|2891.4|2901.9|2892.9|2893.4|2872.4|0
1657868700000|2022-07-15 07:05:00|2895.9|2890.9|2890.4|2885.9|2895.9|2892.4|2890.4|2884.9|0
1657869000000|2022-07-15 07:10:00|2889.9|2885.4|2890.4|2885.9|2890.4|2886.4|2885.4|2880.4|0
1657869300000|2022-07-15 07:15:00|2890.9|2885.4|2897.4|2892.9|2897.4|2892.9|2890.9|2885.4|0
1657869600000|2022-07-15 07:20:00|2897.9|2893.9|2903.4|2897.9|2903.9|2900.9|2896.9|2892.4|28
1657869900000|2022-07-15 07:25:00|2903.9|2898.4|2901.9|2896.4|2907.4|2900.9|2900.9|2895.9|0
1657870200000|2022-07-15 07:30:00|2902.4|2896.9|2893.9|2889.4|2904.9|2898.4|2893.9|2888.9|0
1657870500000|2022-07-15 07:35:00|2894.4|2888.9|2899.9|2894.4|2900.9|2894.4|2893.4|2888.9|0
1657870800000|2022-07-15 07:40:00|2899.4|2893.9|2893.4|2887.9|2899.4|2894.4|2891.9|2887.4|0
1657871100000|2022-07-15 07:45:00|2893.9|2888.9|2891.4|2880.9|2908.9|2888.9|2891.4|2875.9|0
1657871400000|2022-07-15 07:50:00|2892.9|2882.4|2888.4|2881.9|2902.9|2884.9|2886.4|2875.9|0
1657871700000|2022-07-15 07:55:00|2888.9|2882.4|2891.9|2886.9|2893.4|2886.9|2888.4|2882.4|0
1657872000000|2022-07-15 08:00:00|2892.4|2886.4|2889.9|2884.9|2893.4|2886.4|2889.4|2884.9|0
1657872300000|2022-07-15 08:05:00|2890.4|2885.9|2894.4|2888.9|2895.9|2888.9|2889.9|2885.9|0
1657872600000|2022-07-15 08:10:00|2894.9|2889.4|2895.9|2889.9|2896.4|2889.9|2894.9|2889.4|0
1657872900000|2022-07-15 08:15:00|2896.4|2890.4|2898.4|2892.9|2899.9|2892.9|2895.4|2890.4|0
1657873200000|2022-07-15 08:20:00|2898.9|2893.4|2906.4|2900.9|2906.4|2900.9|2898.9|2893.4|1
1657873500000|2022-07-15 08:25:00|2906.9|2901.4|2904.4|2898.9|2907.9|2901.9|2903.4|2898.9|0
1657873800000|2022-07-15 08:30:00|2904.9|2899.4|2904.4|2899.9|2906.4|2899.9|2904.4|2899.4|0
1657874100000|2022-07-15 08:35:00|2903.9|2899.4|2907.4|2901.4|2907.9|2901.9|2903.4|2898.4|25
1657874400000|2022-07-15 08:40:00|2907.9|2901.9|2908.4|2903.4|2909.4|2903.4|2906.4|2901.9|0
1657874700000|2022-07-15 08:45:00|2908.9||2909.9||2909.9||2907.9||0
1657875000000|2022-07-15 08:50:00|2909.4|2903.9|2911.9|2906.4|2912.9|2906.4|2908.4|2903.9|1
1657875300000|2022-07-15 08:55:00|2911.4|2905.9|2907.9|2902.4|2911.9|2905.9|2907.4|2902.4|0
1657875600000|2022-07-15 09:00:00|2907.4|2901.9|2909.9|2903.4|2910.4|2903.4|2906.4|2901.9|0
1657875900000|2022-07-15 09:05:00|2910.4|2903.9|2908.9|2904.4|2912.4|2905.4|2908.4|2903.9|0
1657876200000|2022-07-15 09:10:00|2909.4|2903.9|2907.9|2903.4|2911.4|2903.9|2906.9|2902.9|0
1657876500000|2022-07-15 09:15:00|2908.4|2902.9|2904.9|2900.4|2909.4|2902.9|2903.9|2899.9|0
1657876800000|2022-07-15 09:20:00|2904.4|2899.9|2904.4|2897.9|2904.9|2900.4|2901.4|2896.9|0
1657877100000|2022-07-15 09:25:00|2904.9|2898.4|2907.9|2900.9|2908.4|2900.9|2904.4|2898.4|0
1657877400000|2022-07-15 09:30:00|2907.4|2901.4|2908.9|2902.9|2909.4|2902.9|2905.4|2901.4|0
1657877700000|2022-07-15 09:35:00|2909.4|2902.4|2905.9|2898.9|2909.4|2902.4|2902.9|2898.4|0
1657878000000|2022-07-15 09:40:00|2905.4|2898.4|2905.4|2898.9|2905.4|2898.9|2901.9|2897.4|0
1657878300000|2022-07-15 09:45:00|2904.9|2898.4|2903.9|2897.9|2905.9|2898.9|2902.9|2897.9|0
1657878600000|2022-07-15 09:50:00|2903.4|2897.4|2900.4|2893.9|2942.9|2897.4|2899.4|2854.9|0
1657878900000|2022-07-15 09:55:00|2900.9|2894.4|2901.4|2895.9|2903.4|2896.9|2900.4|2894.4|0
1657879200000|2022-07-15 10:00:00|2900.9|2895.4|2902.9|2896.9|2903.4|2896.9|2898.9|2894.4|0
1657879500000|2022-07-15 10:05:00|2902.4|2894.4|2902.4|2892.4|2939.9|2894.9|2900.4|2854.9|0
1657879800000|2022-07-15 10:10:00|2902.9|2893.4|2907.9|2894.4|2943.9|2896.4|2902.9|2854.4|0
1657880100000|2022-07-15 10:15:00|2907.4|2892.9|2903.9|2896.4|2921.9|2896.4|2902.4|2857.9|0
1657880400000|2022-07-15 10:20:00|2904.4|2897.4|2905.4|2899.4|2905.9|2899.4|2904.4|2897.4|0
1657880700000|2022-07-15 10:25:00|2905.9|2899.9|2908.4|2900.4|2908.4|2900.4|2904.9|2899.9|1
1657881000000|2022-07-15 10:30:00|2907.9|2900.9|2908.4|2901.4|2908.9|2901.4|2907.4|2900.9|0
1657881300000|2022-07-15 10:35:00|2907.9|2900.9|2908.9|2901.4|2908.9|2901.4|2905.4|2900.4|0
1657881600000|2022-07-15 10:40:00|2908.4|2902.4|2909.9|2903.4|2909.9|2903.4|2907.9|2902.4|0
1657881900000|2022-07-15 10:45:00|2909.4|2904.4|2911.4|2904.4|2911.4|2904.4|2908.9|2904.4|0
1657882200000|2022-07-15 10:50:00|2910.9||2911.9||2911.9||2909.4||0
1657882500000|2022-07-15 10:55:00|2912.4|2905.4|2908.4|2903.9|2912.4|2905.4|2908.4|2903.9|0
1657882800000|2022-07-15 11:00:00|2909.9|2897.9|2910.4|2901.9|2922.9|2901.9|2908.9|2858.9|0
1657883100000|2022-07-15 11:05:00|2909.9||2907.9||2909.9||2907.4||0
1657883400000|2022-07-15 11:10:00|2907.4|2902.4|2911.4|2904.9|2911.9|2904.9|2906.4|2902.4|1
1657883700000|2022-07-15 11:15:00|2910.9|2904.4|2909.4|2904.4|2911.4|2904.9|2908.9|2904.4|0
1657884000000|2022-07-15 11:20:00|2908.9|2904.9|2912.9|2905.9|2912.9|2905.9|2908.9|2904.4|0
1657884300000|2022-07-15 11:25:00|2912.4|2906.4|2912.4|2906.9|2914.4|2906.9|2911.4|2906.4|0
1657884600000|2022-07-15 11:30:00|2911.9|2907.4|2912.4|2907.9|2914.4|2907.9|2911.9|2907.4|0
1657884900000|2022-07-15 11:35:00|2912.9|2907.4|2911.4|2906.9|2913.9|2907.4|2911.4|2906.9|0
1657885200000|2022-07-15 11:40:00|2910.9|2906.4|2908.9|2903.9|2910.9|2906.4|2907.9|2903.9|0
1657885500000|2022-07-15 11:45:00|2908.4|2903.4|2909.9|2902.9|2909.9|2903.4|2906.9|2902.4|0
1657885800000|2022-07-15 11:50:00|2909.4|2901.9|2906.9|2901.9|2909.9|2901.9|2905.9|2901.4|0
1657886100000|2022-07-15 11:55:00|2907.4|2901.4|2906.4|2900.9|2907.4|2901.4|2904.9|2900.9|0
1657886400000|2022-07-15 12:00:00|2906.9|2900.4|2903.9|2899.4|2907.4|2900.4|2903.9|2899.4|0
1657886700000|2022-07-15 12:05:00|2904.4|2898.9|2904.4|2899.4|2904.4|2899.4|2903.4|2898.9|0
1657887000000|2022-07-15 12:10:00|2904.9|2898.9|2901.9|2897.4|2904.9|2898.9|2901.9|2897.4|0
1657887300000|2022-07-15 12:15:00|2902.4|2897.9|2899.4|2894.9|2903.4|2897.9|2899.4|2894.9|0
1657887600000|2022-07-15 12:20:00|2898.9|2894.4|2897.9|2892.9|2898.9|2894.4|2896.9|2892.4|0
1657887900000|2022-07-15 12:25:00|2898.4|2893.4|2903.4|2892.9|2903.4|2893.9|2897.4|2892.9|0
1657888200000|2022-07-15 12:30:00|2901.9|2892.4|2893.4|2888.4|2903.9|2892.4|2892.4|2887.9|0
1657888500000|2022-07-15 12:35:00|2893.9|2888.9|2902.4|2895.4|2902.4|2895.4|2892.9|2888.9|0
1657888800000|2022-07-15 12:40:00|2903.9|2895.9|2901.4|2896.4|2904.9|2898.4|2899.9|2895.9|0
1657889100000|2022-07-15 12:45:00|2901.9|2896.9|2913.4|2907.4|2913.9|2907.4|2901.9|2896.9|0
1657889400000|2022-07-15 12:50:00|2912.9|2907.9|2916.4|2909.4|2916.4|2909.4|2912.4|2907.9|0
1657889700000|2022-07-15 12:55:00|2915.9|2909.9|2917.4|2911.4|2917.4|2911.4|2914.4|2909.9|0
1657890000000|2022-07-15 13:00:00|2917.9|2910.9|2917.4|2911.4|2917.9|2911.4|2915.4|2910.9|0
1657890300000|2022-07-15 13:05:00|2916.9|2910.9|2917.9|2912.4|2918.9|2912.4|2915.4|2910.9|0
1657890600000|2022-07-15 13:10:00|2917.4|2911.9|2917.4|2909.4|2917.9|2912.4|2915.9|2909.4|0
1657890900000|2022-07-15 13:15:00|2917.9|2908.9|2915.4|2909.4|2918.9|2909.4|2913.9|2908.9|0
1657891200000|2022-07-15 13:20:00|2915.9|2909.9|2917.9|2912.4|2919.4|2912.4|2915.9|2909.9|0
1657891500000|2022-07-15 13:25:00|2918.4|2913.4|2918.9|2914.4|2920.4|2914.4|2918.4|2913.4|0
1657891800000|2022-07-15 13:30:00|2919.4|2914.9|2922.9|2918.4|2925.4|2918.4|2919.4|2914.9|0
1657892100000|2022-07-15 13:35:00|2923.4|2918.9|2924.4|2919.4|2929.9|2922.4|2922.9|2918.9|0
1657892400000|2022-07-15 13:40:00|2924.9|2918.9|2917.9|2912.4|2926.4|2918.9|2916.9|2912.4|0
1657892700000|2022-07-15 13:45:00|2918.4|2911.9|2915.9|2910.9|2918.9|2911.9|2910.9|2906.4|0
1657893000000|2022-07-15 13:50:00|2916.4|2910.4|2908.9|2903.9|2917.9|2910.4|2907.9|2903.4|0
1657893300000|2022-07-15 13:55:00|2907.9|2903.4|2916.9|2907.4|2916.9|2908.4|2907.4|2902.9|0
1657893600000|2022-07-15 14:00:00|2917.9|2907.9|2924.4|2917.4|2925.9|2918.4|2917.9|2907.9|0
1657893900000|2022-07-15 14:05:00|2923.9|2917.9|2921.4|2914.4|2926.9|2919.4|2918.9|2913.9|0
1657894200000|2022-07-15 14:10:00|2920.9|2914.9|2924.9|2920.4|2927.4|2920.4|2920.9|2914.9|0
1657894500000|2022-07-15 14:15:00|2925.4|2919.9|2930.4|2924.9|2931.9|2925.4|2923.9|2919.9|13
1657894800000|2022-07-15 14:20:00|2929.9|2925.4|2929.9|2922.4|2929.9|2925.4|2923.4|2918.4|0
1657895100000|2022-07-15 14:25:00|2930.4|2922.9|2932.9|2926.4|2933.4|2927.4|2929.4|2922.9|0
1657895400000|2022-07-15 14:30:00|2933.4|2926.9|2932.4|2926.4|2933.4|2927.4|2930.9|2925.9|0
1657895700000|2022-07-15 14:35:00|2932.9|2925.9|2932.9|2927.4|2934.9|2928.4|2930.9|2925.9|0
1657896000000|2022-07-15 14:40:00|2933.4||2933.4||2934.4||2932.4||0
1657896300000|2022-07-15 14:45:00|2933.9|2926.9|2932.9|2927.4|2933.9|2927.4|2929.9|2925.4|0
1657896600000|2022-07-15 14:50:00|2932.4|2926.9|2929.4|2924.4|2932.9|2926.9|2929.4|2924.4|0
1657896900000|2022-07-15 14:55:00|2928.9|2923.9|2932.4|2925.4|2932.4|2925.4|2927.9|2923.4|0
1657897200000|2022-07-15 15:00:00|2932.9|2925.9|2936.9|2930.4|2937.4|2930.4|2932.9|2925.9|2
1657897500000|2022-07-15 15:05:00|2937.4|2930.9|2939.4|2933.4|2939.4|2933.4|2935.9|2930.9|0
1657897800000|2022-07-15 15:10:00|2938.9|2933.9|2940.9|2934.9|2940.9|2934.9|2937.9|2933.9|0
1657898100000|2022-07-15 15:15:00|2941.4|2935.4|2940.9|2935.9|2942.9|2935.9|2940.4|2935.4|0
1657898400000|2022-07-15 15:20:00|2940.4||2942.4||2942.4||2940.4||0
1657898700000|2022-07-15 15:25:00|2941.9|2937.9|2981.9|2904.4|2981.9|2939.9|2941.4|2904.4|5
1657899000000|2022-07-15 15:30:00|2980.9|2904.9|2961.4|2927.9|2981.9|2929.9|2947.4|2903.9|0
1657899300000|2022-07-15 15:35:00|2960.9|2928.9|2947.9|2932.9|2960.9|2932.9|2947.9|2903.9|0
1657899600000|2022-07-15 15:40:00|2988.9|2903.4|2981.4|2903.4|2988.9|2903.4|2981.4|2903.4|0
1657899900000|2022-07-15 15:45:00|2979.9||2979.9||2979.9||2979.9||0
1657900500000|2022-07-15 15:55:00|2978.4||2978.4||2978.4||2978.4||0
1657900800000|2022-07-15 16:00:00|2976.9||2978.4||2978.4||2976.9||0
1657901100000|2022-07-15 16:05:00|2976.9||2976.9||2976.9||2976.9||0
1657901700000|2022-07-15 16:15:00|2974.9||2976.9||2976.9||2974.9||0
1657902300000|2022-07-15 16:25:00|2974.9||2974.9||2974.9||2974.9||0
1657902600000|2022-07-15 16:30:00|2973.4||2973.4||2973.4||2973.4||0
1657903200000|2022-07-15 16:40:00|2971.9||2973.4||2973.4||2971.9||0
1657903500000|2022-07-15 16:45:00|2974.9||2974.9||2974.9||2974.9||0
1657903800000|2022-07-15 16:50:00|2973.4||2971.9||2973.4||2971.9||0
1657904100000|2022-07-15 16:55:00|2970.4||2970.4||2970.4||2970.4||0
1657904400000|2022-07-15 17:00:00|2971.9||2971.9||2971.9||2971.9||0
1657904700000|2022-07-15 17:05:00|2973.4||2973.4||2973.4||2973.4||0
1657905600000|2022-07-15 17:20:00|2974.9||2974.9||2974.9||2974.9||0
1657905900000|2022-07-15 17:25:00|2976.9||2976.9||2976.9||2976.9||0
1657907100000|2022-07-15 17:45:00|2974.9||2974.9||2974.9||2974.9||0
1657907400000|2022-07-15 17:50:00|2973.4||2973.4||2973.4||2973.4||0
1657907700000|2022-07-15 17:55:00|2975.9||2975.9||2975.9||2975.9||0
1657908000000|2022-07-15 18:00:00|2974.4||2974.4||2974.4||2974.4||0
1657910700000|2022-07-15 18:45:00|2975.9||2975.9||2975.9||2975.9||0
1657911300000|2022-07-15 18:55:00|2974.4||2974.4||2974.4||2974.4||0
1657912800000|2022-07-15 19:20:00|2972.4||2972.4||2972.4||2972.4||0
1657913400000|2022-07-15 19:30:00|2970.9||2970.9||2970.9||2970.9||0
1657914000000|2022-07-15 19:40:00|2972.4||2972.4||2972.4||2972.4||0
1657914600000|2022-07-15 19:50:00|2970.9||2970.9||2972.4||2970.9||0
1657914900000|2022-07-15 19:55:00|2972.4|2902.9|2993.9|2902.9|2993.9|2902.9|2972.4|2902.9|0
1658124000000|2022-07-18 06:00:00|2979.4|2932.4|3003.9|2913.4|3005.4|2935.4|2977.9|2913.4|0
1658127000000|2022-07-18 06:50:00|3023.4|2871.9|2984.4|2869.9|3024.4|2982.9|2979.9|2869.9|0
1658127300000|2022-07-18 06:55:00||2882.4||2894.9||2894.9||2882.4|0
1658127600000|2022-07-18 07:00:00|2983.9|2895.4|2964.4|2923.4|2989.9|2923.4|2964.4|2895.4|0
1658128200000|2022-07-18 07:10:00||2925.4||2933.4||2933.4||2922.9|0
1658128500000|2022-07-18 07:15:00|2989.9|2935.4|2992.9|2903.4|2993.4|2941.9|2989.4|2894.9|1
1658128800000|2022-07-18 07:20:00|2991.4|2903.9|2956.9|2950.9|2991.4|2953.9|2954.9|2903.9|0
1658129100000|2022-07-18 07:25:00|2956.4|2950.4|2951.4|2944.9|2956.9|2950.4|2950.4|2944.4|0
1658129400000|2022-07-18 07:30:00|2951.9|2945.9|2959.9|2951.9|2960.4|2951.9|2951.4|2945.9|0
1658129700000|2022-07-18 07:35:00|2960.4|2952.4|2957.4|2951.9|2962.4|2954.9|2956.4|2951.4|1
1658130000000|2022-07-18 07:40:00|2957.9|2952.4|2960.9|2953.9|2961.4|2953.9|2957.4|2952.4|0
1658130300000|2022-07-18 07:45:00|2961.4|2953.4|2957.9|2952.9|2961.4|2953.9|2956.4|2951.9|0
1658130600000|2022-07-18 07:50:00|2958.4|2952.4|2953.9|2949.4|2958.4|2955.9|2953.9|2949.4|10
1658130900000|2022-07-18 07:55:00|2954.4|2949.9|2955.9|2948.9|2955.9|2949.9|2953.9|2948.9|0
1658131200000|2022-07-18 08:00:00|2956.4|2949.4|2955.4|2948.9|2957.4|2950.9|2952.9|2948.4|0
1658131500000|2022-07-18 08:05:00|2955.9|2949.9|2954.9|2949.9|2956.4|2949.9|2954.9|2949.4|0
1658131800000|2022-07-18 08:10:00|2954.4|2949.4|2953.9|2946.9|2954.4|2949.4|2951.9|2946.4|0
1658132100000|2022-07-18 08:15:00|2954.4|2947.4|2956.9|2949.9|2957.9|2949.9|2954.4|2947.4|0
1658132400000|2022-07-18 08:20:00|2956.4|2949.4|2956.9|2949.9|2956.9|2949.9|2954.4|2949.4|14
1658132700000|2022-07-18 08:25:00|2957.4|2950.4|2962.4|2955.9|2962.9|2955.9|2957.4|2950.4|0
1658133000000|2022-07-18 08:30:00|2962.9|2956.4|2963.9|2956.9|2964.9|2957.9|2960.4|2954.9|0
1658133300000|2022-07-18 08:35:00|2964.4|2956.4|2964.4|2956.9|2964.4|2956.9|2961.9|2956.4|0
1658133600000|2022-07-18 08:40:00|2964.9||2964.4||2966.4||2964.4||0
1658133900000|2022-07-18 08:45:00|2963.9|2957.4|2965.9|2959.9|2965.9|2959.9|2963.4|2957.4|0
1658134200000|2022-07-18 08:50:00|2965.4|2959.4|2964.9|2958.9|2965.9|2959.4|2963.9|2958.9|0
1658134500000|2022-07-18 08:55:00|2964.4|2958.4|2963.9|2957.9|2964.9|2958.4|2961.9|2957.4|0
1658134800000|2022-07-18 09:00:00|2964.4|2957.4|2960.9|2955.9|2964.9|2957.4|2960.9|2955.9|0
1658135100000|2022-07-18 09:05:00|2960.4|2955.4|2950.9|2945.9|2960.4|2955.4|2950.4|2945.9|0
1658135400000|2022-07-18 09:10:00|2950.4|2946.4|2953.9|2947.4|2954.9|2947.4|2949.4|2944.9|0
1658135700000|2022-07-18 09:15:00|2953.4|2946.9|2952.4|2945.4|2953.4|2947.4|2949.9|2945.4|0
1658136000000|2022-07-18 09:20:00|2952.9|2945.9|2951.9|2947.4|2954.9|2947.4|2951.9|2945.9|0
1658136300000|2022-07-18 09:25:00|2951.4|2946.9|2947.9|2943.4|2951.4|2946.9|2947.4|2942.9|0
1658136600000|2022-07-18 09:30:00|2948.4|2942.9|2946.9|2942.4|2948.9|2942.9|2946.4|2941.9|0
1658136900000|2022-07-18 09:35:00|2947.4|2941.9|2944.4|2939.9|2947.4|2941.9|2943.9|2939.4|0
1658137200000|2022-07-18 09:40:00|2944.9|2939.4|2944.9|2940.4|2945.4|2940.4|2941.9|2937.4|0
1658137500000|2022-07-18 09:45:00|2945.4|2940.9|2941.4|2936.9|2945.4|2940.9|2940.9|2936.4|0
1658137800000|2022-07-18 09:50:00|2940.9|2936.4|2941.4|2936.9|2943.9|2936.9|2940.9|2936.4|0
1658138100000|2022-07-18 09:55:00|2941.9||2942.4||2943.9||2941.4||0
1658138400000|2022-07-18 10:00:00|2942.9|2937.4|2942.9|2938.4|2945.4|2938.9|2941.9|2937.4|0
1658138700000|2022-07-18 10:05:00|2943.4|2937.9|2947.4|2940.9|2947.9|2940.9|2942.4|2937.9|0
1658139000000|2022-07-18 10:10:00|2947.9|2941.4|2950.4|2943.9|2950.4|2943.9|2947.9|2941.4|0
1658139300000|2022-07-18 10:15:00|2950.9||2950.4||2950.9||2948.4||0
1658139600000|2022-07-18 10:20:00|2950.9||2950.4||2951.4||2949.4||0
1658139900000|2022-07-18 10:25:00|2950.9|2944.4|2952.9|2945.9|2952.9|2945.9|2950.9|2944.4|0
1658140200000|2022-07-18 10:30:00|2952.4|2946.4|2952.4|2946.9|2953.9|2946.9|2951.4|2946.4|0
1658140500000|2022-07-18 10:35:00|2951.9|2946.4|2952.4|2945.9|2952.4|2946.9|2949.9|2945.4|0
1658140800000|2022-07-18 10:40:00|2951.9||2952.9||2952.9||2951.9||0
1658141100000|2022-07-18 10:45:00|2952.4||2953.9||2953.9||2951.4||0
1658141400000|2022-07-18 10:50:00|2954.4|2946.9|2953.9|2947.9|2954.9|2947.9|2953.9|2946.9|2
1658141700000|2022-07-18 10:55:00|2954.4|2947.4|2950.4|2945.9|2954.9|2947.4|2949.9|2945.9|0
1658142000000|2022-07-18 11:00:00|2951.9|2940.9|2952.9|2945.9|2963.9|2945.9|2949.4|2929.9|0
1658142300000|2022-07-18 11:05:00|2952.4|2946.9|2952.9|2946.9|2953.4|2946.9|2951.9|2946.9|0
1658142600000|2022-07-18 11:10:00|2953.4|2946.4|2950.9|2945.9|2953.4|2946.4|2950.4|2945.9|0
1658142900000|2022-07-18 11:15:00|2951.4||2950.9||2951.4||2950.9||0
1658143200000|2022-07-18 11:20:00|2951.4|2946.4|2953.4|2946.9|2953.9|2946.9|2950.9|2946.4|0
1658143500000|2022-07-18 11:25:00|2952.9|2947.4|2954.4|2947.9|2954.4|2947.9|2951.4|2947.4|0
1658143800000|2022-07-18 11:30:00|2954.9|2948.4|2955.9|2948.9|2955.9|2948.9|2954.4|2948.4|0
1658144100000|2022-07-18 11:35:00|2955.4||2953.4||2955.9||2953.4||0
1658144400000|2022-07-18 11:40:00|2952.9|2948.4|2950.9|2944.9|2952.9|2948.4|2949.9|2944.9|0
1658144700000|2022-07-18 11:45:00|2951.4|2945.4|2949.9|2945.4|2952.4|2945.9|2949.9|2945.4|0
1658145000000|2022-07-18 11:50:00|2950.4|2945.9|2951.4|2945.9|2951.9|2945.9|2950.4|2945.9|3
1658145300000|2022-07-18 11:55:00|2951.9||2951.9||2951.9||2950.4||0
1658145600000|2022-07-18 12:00:00|2952.4|2946.4|2950.9|2944.9|2953.4|2946.9|2950.4|2944.9|0
1658145900000|2022-07-18 12:05:00|2950.4|2944.4|2947.9|2942.9|2951.4|2944.9|2947.4|2942.9|0
1658146200000|2022-07-18 12:10:00|2947.4|2942.4|2943.9|2937.9|2947.4|2942.9|2943.4|2937.9|0
1658146500000|2022-07-18 12:15:00|2943.4|2937.4|2939.4|2934.9|2943.9|2937.4|2938.9|2934.4|0
1658146800000|2022-07-18 12:20:00|2938.9|2934.4|2937.4|2931.9|2939.9|2934.9|2935.9|2931.4|0
1658147100000|2022-07-18 12:25:00|2936.9|2931.4|2934.4|2929.9|2938.4|2931.4|2933.9|2929.4|0
1658147400000|2022-07-18 12:30:00|2934.9|2930.4|2938.4|2930.9|2938.4|2930.9|2934.9|2930.4|0
1658147700000|2022-07-18 12:35:00|2937.9|2930.4|2933.9|2929.4|2938.9|2930.4|2933.4|2928.9|1
1658148000000|2022-07-18 12:40:00|2934.4|2928.9|2937.4|2927.4|2946.9|2928.9|2933.4|2916.9|0
1658148300000|2022-07-18 12:45:00|2936.4|2927.9|2936.4|2928.9|2939.9|2929.9|2932.9|2927.9|0
1658148600000|2022-07-18 12:50:00|2935.9||2935.4||2936.9||2934.4||0
1658148900000|2022-07-18 12:55:00|2934.9|2929.9|2936.4|2929.9|2937.4|2929.9|2932.9|2929.9|0
1658149200000|2022-07-18 13:00:00|2935.9|2933.4|2937.4|2931.4|2937.4|2933.4|2934.9|2930.9|2
1658149500000|2022-07-18 13:05:00|2937.9|2931.9|2937.9|2932.4|2938.9|2932.4|2937.4|2931.9|0
1658149800000|2022-07-18 13:10:00|2938.4|2931.9|2938.4|2932.4|2938.4|2932.4|2936.4|2931.9|0
1658150100000|2022-07-18 13:15:00|2938.9|2931.9|2936.9|2932.4|2938.9|2932.4|2936.4|2931.9|0
1658150400000|2022-07-18 13:20:00|2936.4|2931.9|2935.4|2930.9|2937.9|2932.4|2935.4|2930.9|0
1658150700000|2022-07-18 13:25:00|2934.9|2930.4|2934.9|2928.9|2935.4|2930.4|2933.4|2928.9|0
1658151000000|2022-07-18 13:30:00|2935.4|2929.9|2937.9|2931.9|2939.4|2931.9|2934.4|2929.9|0
1658151300000|2022-07-18 13:35:00|2936.9|2931.4|2932.4|2927.4|2936.9|2931.4|2931.9|2927.4|0
1658151600000|2022-07-18 13:40:00|2931.9|2926.9|2935.9|2928.4|2935.9|2928.4|2928.9|2924.9|0
1658151900000|2022-07-18 13:45:00|2935.4|2928.9|2941.4|2933.4|2941.4|2933.4|2933.9|2928.9|0
1658152200000|2022-07-18 13:50:00|2940.9|2933.9|2939.4|2933.4|2942.4|2935.4|2938.4|2933.4|0
1658152500000|2022-07-18 13:55:00|2939.9|2933.9|2937.9|2933.4|2942.4|2934.4|2937.4|2932.9|0
1658152800000|2022-07-18 14:00:00|2937.4|2932.9|2937.9|2931.4|2940.9|2936.9|2936.4|2931.4|13
1658153100000|2022-07-18 14:05:00|2936.9|2930.9|2938.9|2931.4|2938.9|2931.4|2934.4|2928.9|0
1658153400000|2022-07-18 14:10:00|2937.9|2930.9|2933.9|2929.4|2937.9|2930.9|2933.4|2928.9|0
1658153700000|2022-07-18 14:15:00|2933.4|2928.9|2933.4|2928.4|2935.9|2928.9|2932.4|2927.9|0
1658154000000|2022-07-18 14:20:00|2933.9|2927.9|2931.9|2926.4|2935.9|2927.9|2931.4|2926.4|0
1658154300000|2022-07-18 14:25:00|2930.4|2925.9|2932.4|2925.4|2933.4|2925.9|2929.4|2924.9|0
1658154600000|2022-07-18 14:30:00|2932.9||2932.9||2933.9||2929.4||1
1658154900000|2022-07-18 14:35:00|2933.9|2925.9|2930.9|2926.4|2933.9|2926.4|2930.4|2925.9|0
1658155200000|2022-07-18 14:40:00|2931.4|2925.9|2930.9|2925.4|2933.9|2925.9|2929.9|2925.4|0
1658155500000|2022-07-18 14:45:00|2930.4|2924.9|2924.4|2920.4|2930.9|2924.9|2923.9|2919.9|0
1658155800000|2022-07-18 14:50:00|2924.9|2920.9|2927.9|2921.4|2928.4|2921.4|2924.9|2920.9|0
1658156100000|2022-07-18 14:55:00|2928.4||2927.9||2929.4||2926.9||0
1658156400000|2022-07-18 15:00:00|2928.4|2921.9|2927.9|2922.4|2929.9|2922.4|2926.4|2921.9|4
1658156700000|2022-07-18 15:05:00|2928.4|2922.9|2928.4|2923.4|2931.4|2923.4|2927.9|2922.9|0
1658157000000|2022-07-18 15:10:00|2928.9|2922.9|2927.9|2923.4|2929.9|2923.4|2926.9|2922.9|0
1658157300000|2022-07-18 15:15:00|2928.4|2922.9|2927.4|2921.4|2929.4|2922.9|2925.9|2921.4|0
1658157600000|2022-07-18 15:20:00|2926.9|2920.9|2924.9|2919.9|2927.4|2921.4|2923.9|2919.4|0
1658157900000|2022-07-18 15:25:00|2923.9|2919.4|2929.9|2912.9|2929.9|2919.9|2923.9|2908.9|0
1658158200000|2022-07-18 15:30:00|2930.9|2913.4|2938.9|2918.9|2942.9|2919.9|2921.4|2907.4|1
1658158500000|2022-07-18 15:35:00|2938.4|2918.4|2935.9|2920.9|2943.9|2921.9|2933.9|2913.4|0
1658158800000|2022-07-18 15:40:00|2947.9|2912.9|2937.9|2922.9|2947.9|2923.4|2937.9|2912.9|0
1658159100000|2022-07-18 15:45:00||2916.4||2916.9||2923.4||2916.4|0
1658159400000|2022-07-18 15:50:00||2917.4||2922.4||2923.4||2916.4|0
1658159700000|2022-07-18 15:55:00|2947.9|2916.4|2947.4|2915.9|2950.4|2922.9|2947.4|2915.9|0
1658162400000|2022-07-18 16:40:00||2916.9||2917.4||2917.4||2916.9|0
1658163000000|2022-07-18 16:50:00|2946.9||2944.9||2946.9||2944.9||0
1658163300000|2022-07-18 16:55:00|2972.4||2971.9||2973.4||2971.9||0
1658164500000|2022-07-18 17:15:00|2970.4|2916.9|2970.4|2916.9|2970.4|2916.9|2970.4|2916.9|0
1658165100000|2022-07-18 17:25:00|2971.9|2917.4|2971.9|2917.4|2971.9|2917.4|2971.9|2917.4|0
1658165400000|2022-07-18 17:30:00|2970.4|2881.9|2968.9|2873.4|2970.4|2881.9|2968.9|2873.4|0
1658165700000|2022-07-18 17:35:00|2967.4||2965.9||2967.4||2963.9||0
1658166300000|2022-07-18 17:45:00|2963.9||2963.9||2963.9||2963.9||0
1658166600000|2022-07-18 17:50:00|2965.9||2965.9||2965.9||2965.9||0
1658166900000|2022-07-18 17:55:00|2963.9||2959.4||2963.9||2959.4||0
1658167200000|2022-07-18 18:00:00|2960.9||2960.9||2960.9||2959.4||0
1658167800000|2022-07-18 18:10:00|2962.4||2962.4||2962.4||2962.4||0
1658168100000|2022-07-18 18:15:00|2963.9||2963.9||2963.9||2963.9||0
1658168400000|2022-07-18 18:20:00|2962.4||2962.4||2962.4||2962.4||0
1658168700000|2022-07-18 18:25:00|2960.9||2957.9||2960.9||2957.9||0
1658169000000|2022-07-18 18:30:00|2959.4||2959.4||2959.4||2959.4||0
1658169300000|2022-07-18 18:35:00|2960.9||2962.9||2964.4||2960.9||0
1658169600000|2022-07-18 18:40:00|2961.4||2959.4||2961.4||2959.4||0
1658169900000|2022-07-18 18:45:00|2957.9||2957.9||2957.9||2957.9||0
1658170200000|2022-07-18 18:50:00|2956.4||2956.4||2956.4||2956.4||0
1658170500000|2022-07-18 18:55:00|2953.9||2953.4||2953.9||2953.4||0
1658173800000|2022-07-18 19:50:00|2946.9||2953.4||2953.4||2946.9||0
1658174100000|2022-07-18 19:55:00|2953.9|2872.9|2953.9|2872.9|2953.9|2872.9|2953.9|2872.9|0
1658210400000|2022-07-19 06:00:00|2940.4|2879.9|2955.9|2864.9|2955.9|2879.9|2938.9|2863.4|0
1658210700000|2022-07-19 06:05:00|3099.9|2795.4|3099.9|2795.4|3099.9|2795.4|3099.9|2795.4|0
1658213700000|2022-07-19 06:55:00|2972.4|2826.4|2911.4|2898.4|2972.4|2898.4|2906.9|2826.4|0
1658214000000|2022-07-19 07:00:00|2910.9|2897.4|2908.9|2901.4|2913.4|2901.4|2901.4|2886.4|0
1658214300000|2022-07-19 07:05:00|2908.4|2901.9|2902.9|2897.4|2914.9|2906.4|2900.4|2897.4|25
1658214600000|2022-07-19 07:10:00|2903.4|2896.9|2904.4|2897.9|2905.9|2897.9|2902.4|2896.4|0
1658214900000|2022-07-19 07:15:00|2905.4|2898.4|2900.4|2893.4|2906.4|2898.9|2900.4|2892.9|0
1658215200000|2022-07-19 07:20:00|2899.9|2892.9|2898.4|2887.9|2899.9|2893.4|2893.9|2872.9|0
1658215500000|2022-07-19 07:25:00|2898.9|2888.4|2901.9|2890.9|2949.9|2894.9|2898.9|2874.4|0
1658215800000|2022-07-19 07:30:00|2901.4|2890.4|2890.9|2883.4|2911.4|2890.4|2890.9|2872.9|0
1658216100000|2022-07-19 07:35:00|2890.4|2883.9|2892.9|2885.4|2894.9|2888.4|2889.4|2883.9|0
1658216400000|2022-07-19 07:40:00|2892.4|2884.9|2883.9|2879.4|2892.4|2884.9|2883.4|2878.9|0
1658216700000|2022-07-19 07:45:00|2883.4|2879.9|2890.4|2881.9|2893.9|2882.4|2883.4|2879.4|0
1658217000000|2022-07-19 07:50:00|2889.9|2880.9|2887.9|2881.9|2891.9|2882.9|2886.9|2879.9|0
1658217300000|2022-07-19 07:55:00|2886.9|2881.4|2886.4|2880.4|2886.9|2881.4|2881.9|2877.9|0
1658217600000|2022-07-19 08:00:00|2885.9|2879.9|2883.4|2878.4|2886.4|2880.4|2883.4|2878.4|0
1658217900000|2022-07-19 08:05:00|2883.9|2877.9|2884.4|2877.9|2884.4|2877.9|2879.9|2875.4|0
1658218200000|2022-07-19 08:10:00|2883.9|2877.4|2879.4|2872.9|2884.4|2877.4|2876.9|2872.4|0
1658218500000|2022-07-19 08:15:00|2879.9|2873.4|2877.4|2872.9|2881.4|2874.4|2877.4|2872.9|0
1658218800000|2022-07-19 08:20:00|2877.9|2872.4|2882.4|2875.9|2882.9|2875.9|2876.4|2871.9|4
1658219100000|2022-07-19 08:25:00|2882.9|2877.4|2877.4|2873.4|2883.4|2877.4|2877.4|2873.4|0
1658219400000|2022-07-19 08:30:00|2877.9|2872.9|2887.4|2880.4|2887.4|2880.4|2876.9|2872.4|0
1658219700000|2022-07-19 08:35:00|2887.9|2880.9|2892.4|2887.4|2893.9|2887.4|2887.9|2880.9|0
1658220000000|2022-07-19 08:40:00|2892.9|2887.9|2893.4|2888.9|2894.9|2888.9|2892.4|2887.9|0
1658220300000|2022-07-19 08:45:00|2892.9|2888.4|2892.4|2887.4|2892.9|2889.9|2887.9|2883.9|1
1658220600000|2022-07-19 08:50:00|2891.9|2886.9|2894.9|2887.4|2894.9|2887.4|2891.4|2886.9|0
1658220900000|2022-07-19 08:55:00|2895.4|2887.9|2900.9|2894.9|2901.4|2894.9|2895.4|2887.9|0
1658221200000|2022-07-19 09:00:00|2900.4|2895.4|2899.4|2894.9|2901.9|2895.9|2898.9|2894.4|0
1658221500000|2022-07-19 09:05:00|2899.9|2894.4|2903.9|2898.9|2904.9|2898.9|2897.9|2893.4|0
1658221800000|2022-07-19 09:10:00|2903.4|2898.4|2910.4|2904.4|2910.9|2904.4|2902.4|2898.4|0
1658222100000|2022-07-19 09:15:00|2909.9|2903.9|2908.4|2902.9|2910.4|2903.9|2905.9|2901.4|0
1658222400000|2022-07-19 09:20:00|2908.9|2903.4|2912.4|2906.4|2913.4|2906.4|2908.4|2903.4|0
1658222700000|2022-07-19 09:25:00|2911.9|2905.9|2910.9|2906.4|2912.4|2907.4|2910.4|2905.9|0
1658223000000|2022-07-19 09:30:00|2911.4|2905.9|2910.9|2906.4|2913.4|2906.4|2910.9|2905.9|0
1658223300000|2022-07-19 09:35:00|2911.4||2912.9||2913.4||2911.4||0
1658223600000|2022-07-19 09:40:00|2913.4|2906.9|2911.4|2906.4|2914.4|2908.9|2911.4|2906.4|0
1658223900000|2022-07-19 09:45:00|2911.9|2905.9|2910.9|2904.4|2912.4|2906.4|2908.9|2904.4|0
1658224200000|2022-07-19 09:50:00|2911.4|2904.9|2914.9|2909.9|2914.9|2909.9|2910.9|2904.9|0
1658224500000|2022-07-19 09:55:00|2914.4|2909.4|2911.9|2907.4|2914.9|2909.4|2911.9|2907.4|0
1658224800000|2022-07-19 10:00:00|2911.4|2906.9|2911.9|2906.9|2912.9|2906.9|2910.4|2905.9|0
1658225100000|2022-07-19 10:05:00|2912.4|2907.4|2915.4|2907.9|2915.4|2907.9|2912.4|2907.4|0
1658225400000|2022-07-19 10:10:00|2914.9|2908.4|2916.4|2908.9|2916.4|2909.9|2913.4|2908.4|0
1658225700000|2022-07-19 10:15:00|2915.9||2913.9||2916.4||2913.9||0
1658226000000|2022-07-19 10:20:00|2914.4|2908.4|2917.4|2910.9|2917.9|2910.9|2914.4|2908.4|0
1658226300000|2022-07-19 10:25:00|2916.9|2910.4|2914.9|2910.4|2917.4|2911.4|2914.4|2909.9|0
1658226600000|2022-07-19 10:30:00|2915.4|2910.9|2919.4|2914.9|2920.9|2914.9|2915.4|2910.9|0
1658226900000|2022-07-19 10:35:00|2918.9|2914.4|2921.9|2914.9|2921.9|2914.9|2918.9|2914.4|0
1658227200000|2022-07-19 10:40:00|2921.4||2920.9||2921.4||2920.4||0
1658227500000|2022-07-19 10:45:00|2921.4|2914.4|2918.4|2913.4|2921.9|2914.9|2917.4|2912.9|0
1658227800000|2022-07-19 10:50:00|2917.9|2912.9|2918.9|2913.9|2919.9|2914.9|2917.4|2912.4|0
1658228100000|2022-07-19 10:55:00|2918.4|2913.4|2918.4|2913.4|2920.4|2913.4|2916.9|2912.4|0
1658228400000|2022-07-19 11:00:00|2919.9|2908.9|2917.4|2912.4|2920.4|2912.4|2916.4|2908.4|0
1658228700000|2022-07-19 11:05:00|2917.9|2911.9|2916.4|2910.9|2917.9|2911.9|2914.9|2910.4|0
1658229000000|2022-07-19 11:10:00|2916.9|2911.4|2919.4|2912.4|2919.4|2912.4|2916.9|2911.4|0
1658229300000|2022-07-19 11:15:00|2918.9|2911.9|2914.9|2910.4|2918.9|2911.9|2914.9|2910.4|0
1658229600000|2022-07-19 11:20:00|2914.4|2909.9|2917.9|2911.4|2917.9|2911.4|2914.4|2909.9|0
1658229900000|2022-07-19 11:25:00|2918.4|2911.9|2921.9|2915.9|2922.4|2915.9|2918.4|2911.9|0
1658230200000|2022-07-19 11:30:00|2921.4||2921.9||2921.9||2920.4||0
1658230500000|2022-07-19 11:35:00|2922.4||2920.9||2922.4||2920.9||0
1658230800000|2022-07-19 11:40:00|2920.4|2915.4|2917.4|2912.9|2920.4|2915.9|2917.4|2912.9|0
1658231100000|2022-07-19 11:45:00|2917.9|2912.4|2915.9|2911.4|2917.9|2912.4|2915.4|2910.9|0
1658231400000|2022-07-19 11:50:00|2916.4|2911.9|2920.4|2914.9|2921.4|2914.9|2916.4|2911.9|0
1658231700000|2022-07-19 11:55:00|2919.9|2915.4|2920.9|2915.9|2921.4|2915.9|2919.9|2915.4|0
1658232000000|2022-07-19 12:00:00|2921.4||2922.9||2922.9||2921.4||0
1658232300000|2022-07-19 12:05:00|2922.4|2916.4|2923.9|2916.9|2924.4|2916.9|2920.9|2916.4|0
1658232600000|2022-07-19 12:10:00|2923.4|2916.4|2921.9|2915.9|2923.9|2916.4|2921.4|2915.9|0
1658232900000|2022-07-19 12:15:00|2922.4|2915.4|2917.9|2913.4|2922.4|2915.4|2917.9|2913.4|0
1658233200000|2022-07-19 12:20:00|2918.4|2912.9|2917.9|2912.9|2918.9|2912.9|2917.4|2912.4|0
1658233500000|2022-07-19 12:25:00|2918.4|2912.4|2918.4|2910.9|2918.9|2912.4|2916.9|2910.9|0
1658233800000|2022-07-19 12:30:00|2918.9|2910.4|2917.9|2912.9|2918.9|2912.9|2916.4|2910.4|0
1658234100000|2022-07-19 12:35:00|2917.4|2912.4|2919.4|2913.4|2919.4|2914.4|2916.9|2911.9|0
1658234400000|2022-07-19 12:40:00|2918.9|2913.9|2923.4|2916.4|2923.4|2916.4|2917.9|2913.4|0
1658234700000|2022-07-19 12:45:00|2923.9|2916.9|2924.4|2918.4|2924.9|2918.4|2922.9|2916.9|0
1658235000000|2022-07-19 12:50:00|2924.9|2918.9|2929.4|2924.9|2929.4|2926.4|2924.9|2918.9|1
1658235300000|2022-07-19 12:55:00|2928.9|2924.4|2927.9|2923.4|2930.4|2924.4|2927.9|2922.9|0
1658235600000|2022-07-19 13:00:00|2928.4|2922.9|2927.9|2922.4|2928.4|2922.9|2926.9|2921.9|0
1658235900000|2022-07-19 13:05:00|2928.4|2922.9|2931.4|2926.4|2931.9|2926.4|2927.4|2922.9|0
1658236200000|2022-07-19 13:10:00|2931.9|2925.9|2927.4|2921.9|2931.9|2926.4|2926.9|2921.4|0
1658236500000|2022-07-19 13:15:00|2926.9|2921.4|2928.9|2923.9|2928.9|2925.9|2926.4|2921.4|31
1658236800000|2022-07-19 13:20:00|2929.4|2926.9|2933.4|2925.9|2933.4|2926.9|2928.9|2924.4|1
1658237100000|2022-07-19 13:25:00|2932.9|2926.4|2931.9|2927.4|2934.9|2927.4|2931.9|2926.4|0
1658237400000|2022-07-19 13:30:00|2932.4|2926.9|2930.9|2926.4|2934.4|2926.9|2929.9|2925.4|0
1658237700000|2022-07-19 13:35:00|2931.4|2926.9|2930.4|2924.9|2932.9|2926.9|2927.9|2923.4|0
1658238000000|2022-07-19 13:40:00|2930.9|2924.4|2928.4|2923.4|2932.4|2924.9|2926.9|2922.9|0
1658238300000|2022-07-19 13:45:00|2928.9|2922.9|2930.4|2924.9|2932.4|2924.9|2926.4|2921.9|0
1658238600000|2022-07-19 13:50:00|2929.9|2924.4|2936.4|2928.4|2936.9|2929.9|2928.9|2924.4|0
1658238900000|2022-07-19 13:55:00|2935.9|2927.9|2943.9|2936.9|2943.9|2936.9|2935.9|2927.4|0
1658239200000|2022-07-19 14:00:00|2944.4|2937.4|2939.9|2934.9|2944.9|2937.9|2939.4|2934.9|0
1658239500000|2022-07-19 14:05:00|2940.4|2934.4|2935.4|2930.4|2940.4|2934.4|2935.4|2930.4|0
1658239800000|2022-07-19 14:10:00|2934.9|2929.9|2948.4|2941.4|2948.4|2941.4|2933.9|2929.9|15
1658240100000|2022-07-19 14:15:00|2948.9|2941.9|2960.4|2947.9|3002.4|2948.9|2947.9|2926.9|0
1658240400000|2022-07-19 14:20:00|2963.4|2946.9|2965.4|2960.9|3005.9|2965.9|2959.9|2933.4|50
1658240700000|2022-07-19 14:25:00|2964.9|2960.4|2967.4|2961.4|2969.4|2962.9|2964.4|2959.9|4
1658241000000|2022-07-19 14:30:00|2967.9|2961.9|2961.9|2957.4|2969.9|2962.4|2961.4|2956.9|1
1658241300000|2022-07-19 14:35:00|2962.4|2956.9|2963.4|2958.9|2967.4|2959.4|2961.4|2956.9|0
1658241600000|2022-07-19 14:40:00|2962.9|2958.4|2966.9|2959.4|2966.9|2959.4|2961.4|2956.9|0
1658241900000|2022-07-19 14:45:00|2967.4|2960.4|2973.4|2967.4|2973.4|2967.4|2967.4|2960.4|0
1658242200000|2022-07-19 14:50:00|2972.9|2967.9|2972.4|2967.9|2975.4|2972.4|2971.9|2967.9|13
1658242500000|2022-07-19 14:55:00|2972.9|2968.4|2970.9|2965.4|2972.9|2968.4|2969.4|2965.4|0
1658242800000|2022-07-19 15:00:00|2971.4|2965.9|2979.9|2972.9|2979.9|2973.4|2970.9|2965.9|0
1658243100000|2022-07-19 15:05:00|2980.9|2973.4|2979.4|2974.9|2983.4|2975.9|2978.9|2973.4|1
1658243400000|2022-07-19 15:10:00|2979.9|2972.9|2977.9|2972.9|2980.9|2972.9|2975.9|2972.4|3
1658243700000|2022-07-19 15:15:00|2978.4|2972.4|2976.4|2971.4|2979.4|2972.4|2975.4|2970.9|0
1658244000000|2022-07-19 15:20:00|2975.9|2971.9|2979.4|2972.9|2979.4|2972.9|2975.9|2971.9|1
1658244300000|2022-07-19 15:25:00|2979.9|2975.4|2984.4|2975.4|2985.4|2975.9|2979.9|2975.4|0
1658244600000|2022-07-19 15:30:00|2983.9|2979.9|2984.4|2968.9|3027.4|2982.4|2983.4|2959.9|2
1658244900000|2022-07-19 15:35:00|2983.9|2961.4|2979.4|2963.9|2984.4|2977.9|2978.4|2954.4|2
1658245200000|2022-07-19 15:40:00|2979.9|2954.4|2975.9|2960.9|2992.4|2963.9|2975.9|2951.9|0
1658245500000|2022-07-19 15:45:00|2976.9|2961.4|2977.9|2962.4|2978.4|2963.9|2976.9|2951.9|0
1658245800000|2022-07-19 15:50:00|2978.4|2951.9|2981.4|2964.4|2990.9|2964.4|2978.4|2951.9|0
1658246100000|2022-07-19 15:55:00|2990.9|2951.9|2981.9|2964.4|2990.9|2964.4|2979.4|2951.9|0
1658246400000|2022-07-19 16:00:00|2990.9|2951.9|2980.4|2962.9|2990.9|2964.4|2979.4|2951.9|0
1658246700000|2022-07-19 16:05:00|2990.9|2951.9|2975.9|2958.9|2990.9|2962.9|2974.9|2949.4|0
1658247000000|2022-07-19 16:10:00|2987.4|2949.4|2983.9|2956.4|2987.4|2958.9|2972.9|2947.9|0
1658247300000|2022-07-19 16:15:00|2973.4|2947.9|2975.9|2957.9|2983.9|2957.9|2973.4|2947.9|0
1658247600000|2022-07-19 16:20:00|2983.9|2947.9|2976.9|2960.9|2986.4|2960.9|2974.4|2947.9|0
1658247900000|2022-07-19 16:25:00|2986.4|2947.9|2976.9|2960.9|2986.4|2960.9|2976.4|2947.9|0
1658248200000|2022-07-19 16:30:00|2986.4|2947.9|2978.4|2961.9|2988.9|2961.9|2976.4|2947.9|0
1658248500000|2022-07-19 16:35:00|2988.9|2947.4|3015.4|2947.4|3016.9|2947.4|2979.9|2947.4|0
1658248800000|2022-07-19 16:40:00|3019.4|2972.9|3024.4|2977.9|3024.4|2977.9|3016.4|2947.4|2
1658249700000|2022-07-19 16:55:00|||||||||2
1658250300000|2022-07-19 17:05:00|||||||||2
1658250900000|2022-07-19 17:15:00|3003.9||3003.9||3003.9||3003.9||0
1658253900000|2022-07-19 18:05:00||2978.4||2978.4||2978.4||2978.4|0
1658254200000|2022-07-19 18:10:00||2977.9||2977.9||2977.9||2977.9|0
1658254500000|2022-07-19 18:15:00||2978.4||2978.4||2978.4||2978.4|0
1658254800000|2022-07-19 18:20:00||2977.9||2977.9||2977.9||2977.9|0
1658257500000|2022-07-19 19:05:00||2978.4||2978.4||2978.4||2978.4|0
1658257800000|2022-07-19 19:10:00||2977.9||2977.9||2977.9||2977.9|0
1658259300000|2022-07-19 19:35:00||2978.4||2977.9||2978.4||2977.9|0
1658259600000|2022-07-19 19:40:00||2978.4||2978.4||2978.4||2978.4|0
1658260500000|2022-07-19 19:55:00||2977.9||2977.9||2977.9||2977.9|0
1658296800000|2022-07-20 06:00:00|3064.9|2975.9|3014.9|2980.4|3064.9|2980.4|3014.9|2940.4|0
1658299800000|2022-07-20 06:50:00|3014.4||3014.9||3014.9||3012.4||0
1658300100000|2022-07-20 06:55:00|3007.9|2981.9|2993.9|2980.4|3007.9|2981.9|2993.4|2980.4|0
1658300400000|2022-07-20 07:00:00|3014.4|2982.4|2987.9|2979.4|3014.4|2983.4|2983.4|2977.9|15
1658300700000|2022-07-20 07:05:00|2987.4|2980.4|2985.9|2979.9|2989.4|2980.4|2981.9|2977.4|0
1658301000000|2022-07-20 07:10:00|2986.4|2980.4|2989.9|2985.4|2992.4|2985.4|2985.9|2980.4|0
1658301300000|2022-07-20 07:15:00|2989.4|2984.9|2994.4|2986.9|2994.9|2986.9|2985.9|2980.9|0
1658301600000|2022-07-20 07:20:00|2993.9|2987.9|2993.9|2988.4|2999.9|2992.4|2991.9|2987.9|0
1658301900000|2022-07-20 07:25:00|2994.4|2987.9|2993.9|2986.9|2994.4|2987.9|2990.4|2985.9|0
1658302200000|2022-07-20 07:30:00|2993.4|2987.4|2992.9|2986.9|2995.4|2988.9|2990.4|2986.4|0
1658302500000|2022-07-20 07:35:00|2993.4|2986.4|2985.9|2981.4|2993.4|2986.4|2984.9|2980.9|0
1658302800000|2022-07-20 07:40:00|2985.4|2980.9|2980.9|2975.9|2986.9|2981.4|2980.4|2975.4|0
1658303100000|2022-07-20 07:45:00|2980.4|2975.4|2984.4|2978.4|2984.4|2978.4|2977.9|2973.9|0
1658303400000|2022-07-20 07:50:00|2983.9|2978.9|2986.4|2981.4|2987.4|2981.4|2983.4|2978.9|0
1658303700000|2022-07-20 07:55:00|2986.9|2980.9|2980.9|2976.4|2987.9|2980.9|2980.9|2976.4|0
1658304000000|2022-07-20 08:00:00|2981.4|2975.9|2987.4|2980.9|2987.4|2980.9|2980.4|2974.9|0
1658304300000|2022-07-20 08:05:00|2986.9|2981.4|2988.9|2982.4|2989.4|2982.4|2985.4|2980.9|0
1658304600000|2022-07-20 08:10:00|2988.4|2981.9|2989.4|2984.4|2993.4|2986.4|2986.4|2981.9|0
1658304900000|2022-07-20 08:15:00|2989.9|2984.9|2988.9|2984.4|2991.4|2985.4|2988.4|2983.9|0
1658305200000|2022-07-20 08:20:00|2988.4|2983.9|2989.9|2984.4|2990.4|2984.4|2985.4|2980.4|15
1658305500000|2022-07-20 08:25:00|2989.4|2983.9|2992.9|2985.4|2992.9|2985.4|2987.4|2983.4|0
1658305800000|2022-07-20 08:30:00|2992.4||2989.9||2992.4||2989.4||0
1658306100000|2022-07-20 08:35:00|2990.4|2984.9|2991.9|2986.4|2993.4|2986.4|2988.9|2984.9|0
1658306400000|2022-07-20 08:40:00|2992.4|2986.9|2993.9|2987.4|2994.4|2987.4|2991.9|2986.9|0
1658306700000|2022-07-20 08:45:00|2992.9|2986.9|2989.4|2983.4|2992.9|2986.9|2987.4|2983.4|0
1658307000000|2022-07-20 08:50:00|2988.9|2982.9|2994.4|2987.4|2994.4|2987.4|2987.4|2982.9|0
1658307300000|2022-07-20 08:55:00|2994.9|2986.9|2993.9|2986.4|2994.9|2986.9|2990.9|2986.4|0
1658307600000|2022-07-20 09:00:00|2993.4|2986.9|2995.4|2988.4|2995.9|2988.4|2992.4|2986.9|0
1658307900000|2022-07-20 09:05:00|2995.9|2989.4|2997.4|2989.4|2997.4|2989.4|2994.4|2989.4|6
1658308200000|2022-07-20 09:10:00|2996.9|2990.4|2996.9|2990.9|2997.9|2990.9|2994.9|2990.4|0
1658308500000|2022-07-20 09:15:00|2997.4|2991.9|2997.9|2993.4|3000.9|2994.4|2996.4|2991.9|21
1658308800000|2022-07-20 09:20:00|2997.4|2992.9|2994.9|2988.4|2997.4|2992.9|2992.9|2987.9|0
1658309100000|2022-07-20 09:25:00|2995.4|2988.9|2994.9|2990.4|2997.9|2991.4|2994.4|2988.9|0
1658309400000|2022-07-20 09:30:00|2995.4|2989.9|2994.9|2990.4|2996.9|2990.9|2993.9|2989.4|0
1658309700000|2022-07-20 09:35:00|2995.4|2989.9|2999.9|2993.4|2999.9|2993.4|2995.4|2989.9|0
1658310000000|2022-07-20 09:40:00|2999.4||2999.4||3000.4||2999.4||0
1658310300000|2022-07-20 09:45:00|2998.9|2992.9|2997.4|2992.9|2998.9|2992.9|2996.9|2992.4|0
1658310600000|2022-07-20 09:50:00|2997.9|2992.4|2998.4|2991.9|2998.9|2992.9|2996.4|2991.9|0
1658310900000|2022-07-20 09:55:00|2997.9|2991.4|2993.9|2989.4|2997.9|2991.4|2993.9|2988.9|0
1658311200000|2022-07-20 10:00:00|2994.4|2988.9|2991.4|2984.4|2994.4|2988.9|2988.4|2983.9|0
1658311500000|2022-07-20 10:05:00|2991.9|2984.9|2993.4|2986.9|2994.4|2986.9|2991.9|2984.9|0
1658311800000|2022-07-20 10:10:00|2992.9|2987.4|2996.9|2989.9|2996.9|2989.9|2992.4|2987.4|0
1658312100000|2022-07-20 10:15:00|2996.4|2990.4|3001.4|2995.4|3001.4|2995.4|2996.4|2990.4|0
1658312400000|2022-07-20 10:20:00|3001.9||3003.4||3003.4||3000.9||0
1658312700000|2022-07-20 10:25:00|3002.9|2995.9|2999.9|2994.4|3003.4|2996.9|2998.9|2994.4|0
1658313000000|2022-07-20 10:30:00|2998.9|2993.9|2986.4|2981.4|2998.9|2994.4|2985.9|2980.9|0
1658313300000|2022-07-20 10:35:00|2985.9|2980.9|2981.4|2976.9|2988.9|2981.4|2981.4|2976.9|0
1658313600000|2022-07-20 10:40:00|2981.9|2977.4|2985.4|2980.9|2987.9|2980.9|2978.9|2974.9|1
1658313900000|2022-07-20 10:45:00|2984.9|2980.4|2982.4|2977.9|2984.9|2980.4|2982.4|2977.4|0
1658314200000|2022-07-20 10:50:00|2982.9|2977.4|2983.9|2978.9|2984.4|2978.9|2982.4|2977.4|0
1658314500000|2022-07-20 10:55:00|2984.4|2977.9|2987.4|2982.4|2989.9|2984.4|2984.4|2977.9|15
1658314800000|2022-07-20 11:00:00|2989.9|2978.4|2987.9|2983.4|2990.9|2983.4|2986.4|2939.9|0
1658315100000|2022-07-20 11:05:00|2987.4|2982.9|2987.9|2982.4|2990.4|2984.9|2986.9|2982.4|0
1658315400000|2022-07-20 11:10:00|2986.9||2988.4||2988.4||2986.9||0
1658315700000|2022-07-20 11:15:00|2987.9|2981.9|2986.4|2980.9|2987.9|2982.4|2985.9|2980.4|0
1658316000000|2022-07-20 11:20:00|2986.9|2981.4|2989.9|2981.9|2989.9|2981.9|2986.9|2981.4|0
1658316300000|2022-07-20 11:25:00|2989.4|2982.4|2988.9|2982.9|2989.4|2982.9|2986.9|2982.4|0
1658316600000|2022-07-20 11:30:00|2988.4||2989.9||2990.4||2987.9||0
1658316900000|2022-07-20 11:35:00|2989.4|2983.4|2991.4|2984.4|2991.4|2984.4|2987.9|2983.4|1
1658317200000|2022-07-20 11:40:00|2990.9|2983.9|2983.9|2979.4|2990.9|2984.4|2983.9|2979.4|0
1658317500000|2022-07-20 11:45:00|2982.9|2978.9|2983.9|2978.9|2985.9|2979.4|2982.4|2977.9|0
1658317800000|2022-07-20 11:50:00|2983.4|2978.4|2981.9|2976.4|2983.4|2978.4|2980.9|2975.9|0
1658318100000|2022-07-20 11:55:00|2980.9|2975.9|2980.9|2975.9|2981.4|2976.4|2980.9|2975.9|0
1658318400000|2022-07-20 12:00:00|2980.4|2975.4|2977.9|2972.9|2981.9|2975.4|2977.9|2972.9|0
1658318700000|2022-07-20 12:05:00|2977.4|2972.4|2981.4|2976.4|2982.9|2977.4|2975.9|2971.4|0
1658319000000|2022-07-20 12:10:00|2980.9|2975.9|2981.4|2974.9|2981.4|2976.4|2978.9|2974.4|0
1658319300000|2022-07-20 12:15:00|2981.9|2975.9|2980.9|2975.9|2982.9|2975.9|2980.4|2975.9|0
1658319600000|2022-07-20 12:20:00|2981.4|2975.4|2965.4|2958.4|2981.9|2975.4|2961.4|2956.9|0
1658319900000|2022-07-20 12:25:00|2964.9|2957.9|2962.4|2957.4|2964.9|2958.4|2960.9|2956.9|5
1658320200000|2022-07-20 12:30:00|2962.9|2956.9|2967.4|2961.9|2968.4|2961.9|2962.9|2956.4|0
1658320500000|2022-07-20 12:35:00|2966.9|2961.4|2966.4|2960.9|2966.9|2961.4|2962.9|2958.4|0
1658320800000|2022-07-20 12:40:00|2965.9|2961.4|2967.4|2961.9|2968.9|2963.4|2963.4|2958.9|0
1658321100000|2022-07-20 12:45:00|2966.9|2962.4|2975.9|2969.9|2977.4|2971.4|2966.4|2962.4|0
1658321400000|2022-07-20 12:50:00|2975.4|2969.4|2976.4|2970.4|2983.9|2976.4|2971.4|2966.9|10
1658321700000|2022-07-20 12:55:00|2976.9|2970.9|2973.4|2968.4|2978.9|2972.9|2973.4|2968.4|0
1658322000000|2022-07-20 13:00:00|2972.9|2967.9|2973.4|2966.9|2974.4|2967.9|2970.9|2965.9|0
1658322300000|2022-07-20 13:05:00|2972.9|2968.4|2969.4|2963.4|2974.9|2968.4|2969.4|2963.4|3
1658322600000|2022-07-20 13:10:00|2968.9|2963.9|2965.9|2960.9|2968.9|2963.9|2965.4|2960.9|0
1658322900000|2022-07-20 13:15:00|2966.4|2961.4|2966.4|2960.9|2967.9|2961.4|2963.9|2959.4|0
1658323200000|2022-07-20 13:20:00|2966.9||2966.9||2967.9||2966.4||0
1658323500000|2022-07-20 13:25:00|2966.4|2961.4|2966.4|2960.9|2967.4|2961.9|2965.4|2960.4|0
1658323800000|2022-07-20 13:30:00|2966.9|2960.4|2972.4|2965.4|2972.9|2965.4|2961.4|2957.4|0
1658324100000|2022-07-20 13:35:00|2972.9|2965.9|2971.4|2965.9|2975.9|2969.4|2971.4|2965.9|0
1658324400000|2022-07-20 13:40:00|2970.9|2965.4|2972.4|2965.4|2974.4|2966.4|2968.9|2964.4|0
1658324700000|2022-07-20 13:45:00|2972.9|2965.9|2974.9|2968.9|2977.4|2971.9|2972.9|2965.9|0
1658325000000|2022-07-20 13:50:00|2975.4|2968.4|2968.4|2963.4|2975.4|2968.9|2967.9|2963.4|1
1658325300000|2022-07-20 13:55:00|2967.9|2962.9|2966.4|2957.9|2967.9|2962.9|2963.4|2957.9|0
1658325600000|2022-07-20 14:00:00|2966.9|2957.4|2969.4|2962.9|2969.4|2962.9|2965.9|2957.4|0
1658325900000|2022-07-20 14:05:00|2968.9|2963.4|2973.9|2967.4|2973.9|2967.4|2965.4|2960.9|0
1658326200000|2022-07-20 14:10:00|2974.4|2967.9|2978.9|2972.9|2979.4|2972.9|2974.4|2967.9|0
1658326500000|2022-07-20 14:15:00|2978.4|2972.4|2975.4|2970.4|2978.4|2972.4|2974.4|2969.9|0
1658326800000|2022-07-20 14:20:00|2975.9|2971.4|2982.4|2975.9|2982.9|2975.9|2975.4|2971.4|0
1658327100000|2022-07-20 14:25:00|2982.9|2976.4|2984.4|2977.4|2984.9|2978.9|2981.4|2976.4|0
1658327400000|2022-07-20 14:30:00|2984.9|2977.9|2985.4|2979.4|2986.4|2979.4|2983.9|2977.9|0
1658327700000|2022-07-20 14:35:00|2985.9|2978.9|2987.4|2981.9|2987.9|2981.9|2984.4|2978.9|0
1658328000000|2022-07-20 14:40:00|2987.9|2981.4|2987.9|2982.9|2988.4|2982.9|2985.9|2980.9|0
1658328300000|2022-07-20 14:45:00|2988.4|2982.4|2986.9|2980.9|2988.4|2982.4|2985.9|2980.9|0
1658328600000|2022-07-20 14:50:00|2986.4|2980.4|2983.9|2978.4|2987.4|2980.4|2982.9|2978.4|0
1658328900000|2022-07-20 14:55:00|2984.4|2978.9|2986.4|2979.4|2986.4|2979.4|2983.4|2978.9|0
1658329200000|2022-07-20 15:00:00|2985.9|2978.4|2982.9|2975.9|2986.4|2978.4|2979.9|2975.9|0
1658329500000|2022-07-20 15:05:00|2982.4|2976.9|2986.9|2979.4|2986.9|2979.4|2980.9|2976.9|0
1658329800000|2022-07-20 15:10:00|2986.4|2979.9|2986.9|2980.4|2987.9|2980.4|2985.4|2979.9|1
1658330100000|2022-07-20 15:15:00|2986.4|2980.9|2987.9|2981.4|2987.9|2981.4|2985.9|2980.9|0
1658330400000|2022-07-20 15:20:00|2988.4|2981.9|2986.4|2981.9|2988.9|2982.4|2986.4|2981.9|0
1658330700000|2022-07-20 15:25:00|2986.9|2981.4|2990.4|2981.4|2990.9|2981.4|2986.4|2981.4|0
1658331000000|2022-07-20 15:30:00|2990.9|2979.4|2993.4|2976.4|3004.9|2981.9|2989.9|2968.9|0
1658331300000|2022-07-20 15:35:00|3007.9|2977.4|2993.4|2977.4|3007.9|2979.4|2992.4|2977.4|0
1658331600000|2022-07-20 15:40:00|2995.9|2975.9|2997.4|2977.9|2997.4|2977.9|2995.9|2965.9|0
1658331900000|2022-07-20 15:45:00|2999.4|2978.4|2999.4|2978.4|2999.4|2978.9|2999.4|2968.9|0
1658332200000|2022-07-20 15:50:00|3000.9|2968.9|3002.4|2978.9|3002.4|2978.9|3000.9|2968.9|0
1658332500000|2022-07-20 15:55:00|3001.9||3001.4||3001.9||3001.4||0
1658333100000|2022-07-20 16:05:00||2979.4||2979.9||2979.9||2979.4|0
1658333400000|2022-07-20 16:10:00|3002.4||3001.4||3002.4||3001.4||0
1658333700000|2022-07-20 16:15:00||2971.9||2978.4||2979.9||2968.9|0
1658334300000|2022-07-20 16:25:00||2968.9||2974.9||2977.9||2965.9|0
1658334600000|2022-07-20 16:30:00||2965.9||2975.4||2975.4||2965.9|0
1658334900000|2022-07-20 16:35:00|3032.4|2941.4|3030.9|2939.9|3032.4|2941.4|3030.9|2939.9|0
1658335200000|2022-07-20 16:40:00|3007.9|2976.4|2985.9|2965.9|3007.9|2976.4|2985.9|2956.4|0
1658335500000|2022-07-20 16:45:00||2964.9||2959.9||2964.9||2949.9|0
1658335800000|2022-07-20 16:50:00|2986.9|2929.4|3022.4|2929.4|3022.4|2929.4|2986.9|2929.4|0
1658336100000|2022-07-20 16:55:00|3019.4|2927.9|3020.9|2929.4|3022.4|2930.9|3019.4|2927.9|0
1658336400000|2022-07-20 17:00:00|3019.4|2927.9|3015.9|2924.4|3019.4|2927.9|3014.4|2922.9|0
1658336700000|2022-07-20 17:05:00|3017.4|2926.4|3013.9|2922.9|3017.4|2926.4|3010.9|2918.4|0
1658337000000|2022-07-20 17:10:00|3010.9|2919.9|3010.9|2919.9|3012.4|2921.4|3008.9|2917.9|0
1658337300000|2022-07-20 17:15:00|3012.4|2921.4|3012.4|2919.9|3012.4|2921.4|3010.9|2919.9|0
1658337600000|2022-07-20 17:20:00|3010.9||3012.4||3012.4||3010.9||0
1658337900000|2022-07-20 17:25:00|3010.9|2921.4|3015.4|2923.4|3015.4|2923.4|3010.9|2919.9|0
1658338200000|2022-07-20 17:30:00|3013.9|2924.9|3016.9|2926.4|3018.4|2927.9|3013.9|2923.4|0
1658338500000|2022-07-20 17:35:00|3018.4|2927.9|3018.4|2926.4|3018.4|2927.9|3016.9|2926.4|0
1658338800000|2022-07-20 17:40:00|3016.9|2924.9|3015.4|2924.9|3016.9|2924.9|3015.4|2924.9|0
1658339100000|2022-07-20 17:45:00|3016.9|2923.4|3013.9|2923.4|3016.9|2923.4|3013.9|2923.4|0
1658339400000|2022-07-20 17:50:00|3015.4|2921.9|3013.9|2923.4|3015.4|2923.4|3013.9|2921.9|0
1658339700000|2022-07-20 17:55:00|3012.4|2921.9|3008.9|2916.9|3012.4|2921.9|3008.9|2916.9|0
1658340000000|2022-07-20 18:00:00|3010.9|2918.4|3012.4|2921.9|3012.4|2921.9|3010.9|2918.4|0
1658340300000|2022-07-20 18:05:00|3013.9||3012.4||3013.9||3012.4||0
1658340600000|2022-07-20 18:10:00|3010.9|2919.9|3010.9|2919.9|3010.9|2919.9|3010.9|2919.9|0
1658340900000|2022-07-20 18:15:00|3012.4|2918.4|3012.4|2919.9|3012.4|2919.9|3010.9|2918.4|0
1658341200000|2022-07-20 18:20:00|3013.9|2921.9|3015.4|2923.4|3015.4|2924.9|3013.9|2921.9|0
1658341500000|2022-07-20 18:25:00|3016.9|2924.9|3016.9|2926.4|3016.9|2926.4|3016.9|2924.9|0
1658341800000|2022-07-20 18:30:00|3018.4|2924.9|3016.9|2926.4|3018.4|2926.4|3016.9|2924.9|0
1658342100000|2022-07-20 18:35:00|3018.4|2927.9|3018.4|2927.9|3018.4|2927.9|3018.4|2927.9|0
1658342400000|2022-07-20 18:40:00|3016.9|2926.4|3018.4|2926.4|3018.4|2926.4|3016.9|2926.4|0
1658342700000|2022-07-20 18:45:00||2927.9||2926.4||2927.9||2926.4|0
1658343000000|2022-07-20 18:50:00|3016.9|2924.9|3015.4|2923.4|3016.9|2924.9|3015.4|2923.4|0
1658343300000|2022-07-20 18:55:00|3013.9|2924.9|3015.4|2924.9|3015.4|2924.9|3013.9|2924.9|0
1658343600000|2022-07-20 19:00:00|3016.9|2926.4|3016.9|2926.4|3016.9|2926.4|3016.9|2926.4|0
1658343900000|2022-07-20 19:05:00|3018.4|2927.9|3016.9|2926.4|3018.4|2927.9|3016.9|2926.4|0
1658344200000|2022-07-20 19:10:00|3018.4||3016.9||3018.4||3016.9||0
1658344500000|2022-07-20 19:15:00|3018.4||3018.4||3018.4||3018.4||0
1658344800000|2022-07-20 19:20:00|3016.9|2924.9|3015.4|2923.4|3016.9|2924.9|3015.4|2923.4|0
1658345100000|2022-07-20 19:25:00|3016.9|2924.9|3016.9|2926.4|3016.9|2926.4|3016.9|2924.9|0
1658345400000|2022-07-20 19:30:00|3015.4|2924.9|3012.4|2921.9|3015.4|2924.9|3012.4|2921.9|0
1658345700000|2022-07-20 19:35:00|3013.9|2919.9|3012.4|2921.9|3013.9|2921.9|3012.4|2919.9|0
1658346000000|2022-07-20 19:40:00|3013.9|2919.9|3015.4|2923.4|3015.4|2923.4|3013.9|2919.9|0
1658346300000|2022-07-20 19:45:00|3013.9|2921.9|3013.9|2923.4|3013.9|2923.4|3010.9|2919.9|0
1658346600000|2022-07-20 19:50:00|3015.4|2921.9|3015.4|2923.4|3015.4|2923.4|3013.9|2921.9|0
1658346900000|2022-07-20 19:55:00|3016.9|2924.9|3015.4|2924.9|3016.9|2924.9|3013.9|2923.4|0
1658383200000|2022-07-21 06:00:00|3024.4|2975.9|3043.9|2952.9|3043.9|2975.9|3022.9|2949.4|0
1658383500000|2022-07-21 06:05:00|3059.9|2947.9|3069.9|2952.9|3069.9|2952.9|3059.9|2947.9|0
1658385300000|2022-07-21 06:35:00||2954.9||2954.9||2954.9||2954.9|0
1658386200000|2022-07-21 06:50:00|3064.4|2955.4|3021.9|2958.4|3065.4|2960.9|3019.9|2954.9|0
1658386500000|2022-07-21 06:55:00|3004.4|2954.9|3004.4|2981.9|3004.4|2981.9|3004.4|2954.9|0
1658386800000|2022-07-21 07:00:00|3000.4|2979.4|2997.9|2992.9|3010.4|2997.4|2996.4|2968.9|0
1658387100000|2022-07-21 07:05:00|2997.4|2992.4|3007.9|2994.4|3012.4|2994.9|2994.9|2985.4|1
1658387400000|2022-07-21 07:10:00|3008.4|2995.4|3010.9|3003.9|3012.4|3003.9|3006.4|2981.4|0
1658387700000|2022-07-21 07:15:00|3011.4|3004.4|3008.9|3002.9|3012.4|3005.4|3002.9|2997.9|1
1658388000000|2022-07-21 07:20:00|3008.4|3003.9|3014.4|3008.9|3017.9|3011.9|3007.9|3003.9|1
1658388300000|2022-07-21 07:25:00|3014.9|3008.4|3011.4|3005.9|3014.9|3008.9|3009.4|3004.9|0
1658388600000|2022-07-21 07:30:00|3011.9|3006.4|3009.4|3003.9|3014.4|3007.9|3005.4|3000.9|10
1658388900000|2022-07-21 07:35:00|3009.9|3004.4|3012.9|3006.4|3012.9|3006.4|3008.4|3002.9|0
1658389200000|2022-07-21 07:40:00|3013.4|3006.9|3010.4|3003.9|3017.4|3009.9|3010.4|3003.9|0
1658389500000|2022-07-21 07:45:00|3009.9|3003.4|3009.4|3004.4|3010.4|3005.4|3008.4|3002.4|0
1658389800000|2022-07-21 07:50:00|3009.9|3004.9|3019.9|3013.9|3020.4|3013.9|3009.9|3004.9|0
1658390100000|2022-07-21 07:55:00|3019.4|3013.4|3020.9|3014.4|3021.4|3014.4|3017.9|3012.9|0
1658390400000|2022-07-21 08:00:00|3020.4|3013.9|3028.4|3016.9|3034.9|3022.4|3017.4|3012.9|0
1658390700000|2022-07-21 08:05:00|3027.9|3015.4|3022.9|3016.4|3027.9|3022.4|3019.9|3014.9|4
1658391000000|2022-07-21 08:10:00|3022.4|3017.9|3022.4|3016.9|3024.4|3018.9|3019.9|3015.4|0
1658391300000|2022-07-21 08:15:00|3022.9|3016.4|3022.9|3017.4|3040.4|3017.4|3021.4|3008.9|3
1658391600000|2022-07-21 08:20:00|3022.4|3016.9|3008.4|3003.9|3022.9|3016.9|3007.9|3003.4|1
1658391900000|2022-07-21 08:25:00|3008.9|3003.4|3019.9|3013.9|3019.9|3013.9|3007.9|3003.4|0
1658392200000|2022-07-21 08:30:00|3019.4|3014.4|3023.4|3018.4|3023.4|3018.4|3016.9|3011.4|0
1658392500000|2022-07-21 08:35:00|3023.9|3017.9|3021.9|3015.4|3023.9|3017.9|3018.9|3013.9|0
1658392800000|2022-07-21 08:40:00|3021.4|3014.9|3015.4|3008.4|3021.4|3015.4|3012.4|3006.9|0
1658393100000|2022-07-21 08:45:00|3015.9|3007.9|3012.4|3005.9|3015.9|3009.4|3010.9|3005.4|13
1658393400000|2022-07-21 08:50:00|3012.9||3013.4||3014.4||3012.9||0
1658393700000|2022-07-21 08:55:00|3013.9|3006.4|3015.4|3007.9|3015.9|3007.9|3013.9|3006.4|0
1658394000000|2022-07-21 09:00:00|3015.9|3007.4|3012.4|3005.9|3017.4|3007.9|3012.4|3005.9|0
1658394300000|2022-07-21 09:05:00|3012.9||3014.4||3014.4||3012.4||0
1658394600000|2022-07-21 09:10:00|3014.9|3006.4|3016.4|3011.4|3017.4|3012.9|3014.4|3006.4|0
1658394900000|2022-07-21 09:15:00|3015.9|3010.9|3015.4|3009.9|3016.9|3011.9|3014.4|3008.4|0
1658395200000|2022-07-21 09:20:00|3015.9|3010.4|3017.4|3012.4|3017.4|3012.9|3013.4|3009.9|21
1658395500000|2022-07-21 09:25:00|3017.9|3011.9|3017.4|3012.9|3018.9|3013.9|3017.4|3011.4|0
1658395800000|2022-07-21 09:30:00|3016.9|3012.4|3013.4|3008.4|3016.9|3012.9|3013.4|3007.9|0
1658396100000|2022-07-21 09:35:00|3012.9|3007.9|3012.4|3006.9|3012.9|3007.9|3009.4|3004.4|0
1658396400000|2022-07-21 09:40:00|3012.9|3007.4|3014.4|3008.9|3015.4|3008.9|3012.4|3007.4|0
1658396700000|2022-07-21 09:45:00|3013.9|3009.4|3017.4|3012.4|3017.9|3012.4|3013.4|3009.4|0
1658397000000|2022-07-21 09:50:00|3016.9|3010.4|3017.4|3011.9|3018.9|3011.9|3014.4|3008.9|1
1658397300000|2022-07-21 09:55:00|3016.4|3011.4|3020.4|3014.9|3020.4|3014.9|3015.4|3010.4|0
1658397600000|2022-07-21 10:00:00|3020.9|3015.4|3023.9|3018.9|3024.4|3018.9|3020.9|3015.4|0
1658397900000|2022-07-21 10:05:00|3023.4|3018.4|3027.9|3022.9|3027.9|3022.9|3022.9|3017.9|0
1658398200000|2022-07-21 10:10:00|3027.4|3022.4|3028.4|3022.4|3028.9|3022.9|3027.4|3022.4|0
1658398500000|2022-07-21 10:15:00|3027.9|3021.9|3027.4|3021.4|3027.9|3022.4|3025.4|3019.9|0
1658398800000|2022-07-21 10:20:00|3027.9|3021.9|3025.4|3020.9|3028.9|3023.9|3025.4|3020.4|0
1658399100000|2022-07-21 10:25:00|3025.9|3021.9|3027.4|3022.9|3028.9|3024.9|3025.4|3021.9|0
1658399400000|2022-07-21 10:30:00|3027.9|3023.4|3028.4|3022.9|3028.9|3023.9|3027.4|3022.4|0
1658399700000|2022-07-21 10:35:00|3027.9|3022.4|3030.4|3025.4|3030.9|3026.4|3027.4|3021.9|1
1658400000000|2022-07-21 10:40:00|3029.4|3024.9|3028.9|3022.4|3029.4|3025.4|3027.4|3022.4|0
1658400300000|2022-07-21 10:45:00|3028.4|3022.9|3027.4|3022.4|3029.4|3023.4|3027.4|3022.4|0
1658400600000|2022-07-21 10:50:00|3027.9|3021.9|3027.4|3022.4|3028.4|3022.4|3027.4|3021.9|0
1658400900000|2022-07-21 10:55:00|3026.4|3021.9|3026.4|3020.9|3028.4|3022.9|3026.4|3020.9|0
1658401200000|2022-07-21 11:00:00|3028.4|3016.9|3028.4|3023.4|3029.9|3023.4|3024.9|3015.9|0
1658401500000|2022-07-21 11:05:00|3027.9|3022.9|3025.9|3020.4|3027.9|3022.9|3024.9|3019.9|2
1658401800000|2022-07-21 11:10:00|3025.4|3019.9|3023.4|3017.9|3025.4|3019.9|3022.9|3017.4|0
1658402100000|2022-07-21 11:15:00|3022.9|3018.4|3024.9|3019.4|3025.4|3019.4|3022.9|3018.4|0
1658402400000|2022-07-21 11:20:00|3024.4|3018.9|3019.9|3014.9|3024.4|3018.9|3019.9|3014.9|0
1658402700000|2022-07-21 11:25:00|3020.4|3015.4|3018.9|3014.4|3020.9|3015.9|3018.9|3014.4|0
1658403000000|2022-07-21 11:30:00|3019.4|3014.9|3018.4|3013.9|3020.4|3014.9|3018.4|3013.4|0
1658403300000|2022-07-21 11:35:00|3018.9|3013.4|3016.4|3009.4|3018.9|3013.4|3013.9|3008.9|0
1658403600000|2022-07-21 11:40:00|3016.9|3009.9|3018.9|3013.9|3019.4|3014.9|3016.9|3009.9|0
1658403900000|2022-07-21 11:45:00|3019.4|3014.4|3023.4|3017.4|3023.4|3017.4|3018.9|3014.4|0
1658404200000|2022-07-21 11:50:00|3022.9|3017.9|3027.4|3020.9|3027.9|3020.9|3022.9|3017.9|1
1658404500000|2022-07-21 11:55:00|3026.9|3021.4|3026.9|3019.9|3027.4|3021.9|3025.4|3019.9|0
1658404800000|2022-07-21 12:00:00|3026.4|3020.9|3029.9|3023.9|3029.9|3023.9|3026.4|3020.9|0
1658405100000|2022-07-21 12:05:00|3030.4|3023.4|3025.9|3020.9|3030.9|3023.4|3025.4|3020.9|0
1658405400000|2022-07-21 12:10:00|3025.4|3021.9|3030.4|3019.9|3030.4|3021.9|3025.4|3019.9|0
1658405700000|2022-07-21 12:15:00|3029.9|3019.4|3027.4|3018.4|3029.9|3019.4|3020.4|3011.9|0
1658406000000|2022-07-21 12:20:00|3027.9|3018.9|3029.4|3022.4|3035.4|3029.9|3026.4|3018.9|0
1658406300000|2022-07-21 12:25:00|3028.9|3021.9|3026.9|3019.4|3028.9|3021.9|3022.4|3016.9|3
1658406600000|2022-07-21 12:30:00|3027.4|3019.9|3031.4|3025.4|3031.4|3025.4|3023.4|3019.9|2
1658406900000|2022-07-21 12:35:00|3031.9|3025.9|3031.9|3025.4|3035.9|3029.4|3028.4|3022.9|2
1658407200000|2022-07-21 12:40:00|3031.4|3025.9|3034.9|3027.4|3034.9|3027.4|3029.4|3025.9|0
1658407500000|2022-07-21 12:45:00|3034.4|3024.9|3039.9|3030.4|3050.4|3030.4|3034.4|3024.9|0
1658407800000|2022-07-21 12:50:00|3038.9|3029.9|3033.4|3025.9|3038.9|3030.4|3033.4|3025.4|0
1658408100000|2022-07-21 12:55:00|3032.9|3025.4|3030.4|3024.9|3032.9|3025.4|3030.4|3024.9|0
1658408400000|2022-07-21 13:00:00|3030.9|3025.4|3029.4|3023.9|3032.9|3026.4|3029.4|3023.9|0
1658408700000|2022-07-21 13:05:00|3028.9|3024.4|3020.4|3014.9|3028.9|3024.4|3020.4|3013.4|0
1658409000000|2022-07-21 13:10:00|3020.9|3015.4|3021.4|3015.9|3024.4|3018.4|3020.9|3015.4|0
1658409300000|2022-07-21 13:15:00|3021.9|3015.4|3012.4|3007.4|3022.9|3016.9|3012.4|3007.4|0
1658409600000|2022-07-21 13:20:00|3012.9|3007.9|3011.4|3006.4|3016.4|3008.9|3010.4|3003.9|0
1658409900000|2022-07-21 13:25:00|3011.9|3007.4|3016.4|3011.4|3016.4|3011.4|3011.9|3007.4|0
1658410200000|2022-07-21 13:30:00|3016.9|3012.4|3016.4|3009.9|3021.9|3016.4|3016.4|3009.4|0
1658410500000|2022-07-21 13:35:00|3015.9|3009.4|3021.4|3016.4|3021.4|3016.4|3013.4|3006.4|0
1658410800000|2022-07-21 13:40:00|3021.9|3017.4|3024.9|3017.4|3025.4|3020.4|3021.9|3015.4|0
1658411100000|2022-07-21 13:45:00|3023.9|3016.9|3030.4|3025.4|3030.9|3026.4|3022.9|3015.9|2
1658411400000|2022-07-21 13:50:00|3030.9|3024.9|3036.4|3031.4|3036.4|3031.4|3028.4|3022.9|0
1658411700000|2022-07-21 13:55:00|3035.9|3030.9|3035.9|3028.9|3036.4|3031.4|3034.9|3027.9|0
1658412000000|2022-07-21 14:00:00|3036.4|3029.4|3032.9|3026.4|3038.4|3033.4|3032.9|3026.4|0
1658412300000|2022-07-21 14:05:00|3031.9|3025.9|3040.9|3035.9|3040.9|3036.4|3031.9|3025.4|0
1658412600000|2022-07-21 14:10:00|3041.4|3036.4|3039.4|3033.4|3061.4|3037.4|3039.4|3022.4|0
1658412900000|2022-07-21 14:15:00|3038.9|3032.9|3045.4|3037.4|3045.9|3037.4|3038.4|3031.9|0
1658413200000|2022-07-21 14:20:00|3045.9|3036.9|3037.4|3030.9|3045.9|3037.4|3037.4|3030.4|0
1658413500000|2022-07-21 14:25:00|3036.4|3030.4|3031.4|3024.9|3036.4|3030.4|3026.9|3021.9|2
1658413800000|2022-07-21 14:30:00|3030.9|3024.4|3029.4|3023.9|3031.4|3026.4|3029.4|3022.4|0
1658414100000|2022-07-21 14:35:00|3029.9|3024.4|3038.4|3033.9|3038.4|3033.9|3029.4|3024.4|0
1658414400000|2022-07-21 14:40:00|3038.9|3034.4|3038.4|3032.9|3039.9|3035.4|3038.4|3032.4|0
1658414700000|2022-07-21 14:45:00|3037.9|3032.4|3035.4|3029.4|3037.9|3033.4|3035.4|3028.9|2
1658415000000|2022-07-21 14:50:00|3035.9|3029.9|3036.4|3030.9|3036.4|3030.9|3035.4|3028.9|0
1658415300000|2022-07-21 14:55:00|3035.9|3031.4|3040.4|3035.4|3040.9|3035.4|3035.4|3028.9|0
1658415600000|2022-07-21 15:00:00|3040.9|3034.9|3040.4|3033.4|3040.9|3034.9|3040.4|3032.9|0
1658415900000|2022-07-21 15:05:00|3040.9|3033.9|3040.4|3032.4|3041.9|3034.4|3040.4|3032.4|0
1658416200000|2022-07-21 15:10:00|3039.9|3031.4|3038.9|3032.4|3039.9|3032.4|3038.9|3030.4|0
1658416500000|2022-07-21 15:15:00|3038.4|3032.9|3037.9|3033.4|3038.4|3033.4|3037.9|3031.9|0
1658416800000|2022-07-21 15:20:00|3039.9|3033.9|3038.4|3032.4|3040.4|3034.4|3038.4|3031.9|2
1658417100000|2022-07-21 15:25:00|3035.9|3032.9|3042.9|3032.4|3042.9|3032.9|3035.9|3032.4|1
1658417400000|2022-07-21 15:30:00|3043.4|3035.9|3052.9|3037.4|3052.9|3043.9|3042.9|3033.4|3
1658417700000|2022-07-21 15:35:00|3053.4|3034.9|3049.9|3034.9|3065.9|3040.9|3049.9|3026.4|0
1658418000000|2022-07-21 15:40:00|3050.4|3023.4|3051.9|3035.4|3062.4|3035.4|3050.4|3023.4|0
1658418300000|2022-07-21 15:45:00||3023.4||3031.4||3035.4||3023.4|0
1658418600000|2022-07-21 15:50:00||3020.9||3029.9||3032.4||3020.9|0
1658418900000|2022-07-21 15:55:00||3020.9||3032.4||3032.4||3020.9|0
1658419200000|2022-07-21 16:00:00|3052.9|3020.9|3053.4|3036.4|3053.4|3036.4|3052.9|3020.9|0
1658419500000|2022-07-21 16:05:00|3091.9|3026.9|3094.4|3001.4|3094.4|3036.4|3091.4|2998.4|0
1658419800000|2022-07-21 16:10:00|3092.9|2999.9|3091.4|2998.4|3092.9|2999.9|3091.4|2996.9|0
1658420100000|2022-07-21 16:15:00|3092.9|2999.9|3092.9|2999.9|3092.9|2999.9|3092.9|2999.9|0
1658420400000|2022-07-21 16:20:00|3090.9|2998.4|3092.4|2998.4|3092.4|2998.4|3090.9|2998.4|0
1658420700000|2022-07-21 16:25:00|3094.4|2999.9|3094.4|3001.4|3094.4|3001.4|3094.4|2999.9|0
1658421000000|2022-07-21 16:30:00|3095.9|3003.4|3095.9|3001.4|3103.4|3003.4|3095.9|3001.4|0
1658421300000|2022-07-21 16:35:00|3094.4||3095.9||3095.9||3094.4||0
1658421600000|2022-07-21 16:40:00|3094.4|2999.9|3092.4|2999.9|3094.4|2999.9|3092.4|2999.9|0
1658421900000|2022-07-21 16:45:00||2998.4||2998.4||2998.4||2998.4|0
1658422200000|2022-07-21 16:50:00||2999.9||2998.4||2999.9||2998.4|0
1658422800000|2022-07-21 17:00:00||2999.9||2998.4||2999.9||2998.4|0
1658423100000|2022-07-21 17:05:00|3094.4|2999.9|3092.4|2998.4|3094.4|2999.9|3092.4|2998.4|0
1658423400000|2022-07-21 17:10:00|3090.9|2996.9|3089.4|2995.4|3090.9|2996.9|3089.4|2995.4|0
1658423700000|2022-07-21 17:15:00|3090.9|2996.9|3090.9|2998.4|3090.9|2998.4|3090.9|2996.9|0
1658424000000|2022-07-21 17:20:00|3089.4|2996.9|3089.4|2995.4|3089.4|2996.9|3089.4|2995.4|0
1658424300000|2022-07-21 17:25:00|3087.9|2993.4|3087.9|2993.4|3087.9|2993.4|3087.9|2993.4|0
1658424600000|2022-07-21 17:30:00|3085.9|2991.9|3078.9|2986.9|3103.9|2991.9|3078.9|2962.9|0
1658424900000|2022-07-21 17:35:00|3080.4|2985.4|3083.9|2990.4|3083.9|2990.4|3078.9|2985.4|0
1658425200000|2022-07-21 17:40:00|3082.4|2988.4|3083.9|2990.4|3083.9|2990.4|3082.4|2988.4|0
1658425500000|2022-07-21 17:45:00|3082.4|2988.4|3082.4|2988.4|3082.4|2988.4|3082.4|2988.4|0
1658425800000|2022-07-21 17:50:00|3080.4|2986.9|3077.4|2983.9|3080.4|2986.9|3077.4|2983.9|0
1658426100000|2022-07-21 17:55:00|3078.9|2985.4|3080.4|2986.9|3080.4|2986.9|3078.9|2985.4|0
1658426400000|2022-07-21 18:00:00||2988.4||2986.9||2988.4||2986.9|0
1658426700000|2022-07-21 18:05:00|3082.4|2988.4|3082.4|2988.4|3082.4|2988.4|3082.4|2988.4|0
1658427000000|2022-07-21 18:10:00|3083.9|2990.4|3083.9|2990.4|3083.9|2990.4|3083.9|2990.4|0
1658427600000|2022-07-21 18:20:00|3082.4||3083.9||3083.9||3082.4||0
1658427900000|2022-07-21 18:25:00|3082.4|2988.4|3082.4|2988.4|3082.4|2988.4|3082.4|2988.4|0
1658428200000|2022-07-21 18:30:00|3080.4|2986.9|3080.4|2986.9|3082.4|2988.4|3080.4|2986.9|0
1658428500000|2022-07-21 18:35:00|3078.9||3049.4||3078.9||3049.4||0
1658428800000|2022-07-21 18:40:00||2988.4||2985.4||2988.4||2985.4|0
1658429400000|2022-07-21 18:50:00||2986.9||2985.4||2986.9||2985.4|0
1658429700000|2022-07-21 18:55:00||2986.9||2986.9||2988.4||2986.9|0
1658430000000|2022-07-21 19:00:00||2988.4||2988.4||2988.4||2988.4|0
1658430300000|2022-07-21 19:05:00||2990.4||2993.4||2993.4||2990.4|0
1658430600000|2022-07-21 19:10:00||2991.9||2990.4||2991.9||2990.4|0
1658431500000|2022-07-21 19:25:00||2991.9||2991.9||2991.9||2991.9|0
1658431800000|2022-07-21 19:30:00||2990.4||2991.9||2991.9||2990.4|0
1658432100000|2022-07-21 19:35:00||2990.4||2990.4||2990.4||2990.4|0
1658432400000|2022-07-21 19:40:00||2991.9||2991.9||2991.9||2991.9|0
1658432700000|2022-07-21 19:45:00||2993.4||2993.4||2993.4||2993.4|0
1658433000000|2022-07-21 19:50:00|3049.9|2994.9|3049.9|2998.4|3049.9|2998.4|3049.9|2994.9|0
1658433300000|2022-07-21 19:55:00||2999.9||2962.9||3001.4||2962.9|0
1658469600000|2022-07-22 06:00:00|3047.9|3000.4|3044.9|2999.4|3075.4|3001.9|3044.4|2979.9|0
1658469900000|2022-07-22 06:05:00||2998.4||2998.4||2998.4||2998.4|0
1658470500000|2022-07-22 06:15:00|3042.4|3000.4|3039.9|3000.4|3042.4|3000.4|3039.9|3000.4|0
1658470800000|2022-07-22 06:20:00||3001.4||3001.4||3001.4||3001.4|0
1658472300000|2022-07-22 06:45:00||3001.9||3016.4||3016.4||3001.9|0
1658472600000|2022-07-22 06:50:00||3001.4||3003.4||3017.4||3001.4|0
1658472900000|2022-07-22 06:55:00||3000.4||3026.4||3031.9||3000.4|0
1658473200000|2022-07-22 07:00:00|3072.4|3026.9|3041.9|3029.9|3075.9|3031.9|3041.9|3026.4|0
1658473500000|2022-07-22 07:05:00|3042.9|3030.4|3029.9|3023.4|3052.9|3031.4|3027.9|3021.9|0
1658473800000|2022-07-22 07:10:00|3030.4|3024.4|3037.4|3031.4|3039.4|3032.4|3030.4|3024.4|0
1658474100000|2022-07-22 07:15:00|3037.9|3032.4|3027.9|3022.4|3039.9|3032.4|3027.9|3021.9|0
1658474400000|2022-07-22 07:20:00|3027.4|3021.9|3036.4|3030.9|3036.9|3030.9|3026.9|3021.4|0
1658474700000|2022-07-22 07:25:00|3036.9|3031.4|3041.4|3035.9|3045.9|3038.9|3036.9|3031.4|0
1658475000000|2022-07-22 07:30:00|3040.9|3035.4|3040.4|3033.9|3043.4|3036.9|3038.4|3030.9|0
1658475300000|2022-07-22 07:35:00|3040.9|3034.4|3035.4|3030.9|3042.4|3035.9|3035.4|3030.4|0
1658475600000|2022-07-22 07:40:00|3035.9|3030.4|3033.4|3027.9|3035.9|3030.4|3031.4|3025.4|0
1658475900000|2022-07-22 07:45:00|3033.9|3027.4|3037.4|3031.9|3037.4|3031.9|3033.4|3027.4|0
1658476200000|2022-07-22 07:50:00|3037.9|3032.4|3042.9|3036.9|3042.9|3036.9|3037.4|3031.9|0
1658476500000|2022-07-22 07:55:00|3043.4|3037.4|3050.9|3044.9|3050.9|3044.9|3043.4|3037.4|0
1658476800000|2022-07-22 08:00:00|3051.4|3045.4|3057.9|3051.9|3058.4|3051.9|3050.9|3045.4|0
1658477100000|2022-07-22 08:05:00|3057.4|3051.4|3054.9|3048.9|3057.9|3051.4|3054.9|3048.9|0
1658477400000|2022-07-22 08:10:00|3055.4|3049.4|3067.9|3061.9|3067.9|3061.9|3055.4|3049.4|0
1658477700000|2022-07-22 08:15:00|3068.4|3062.4|3068.4|3062.4|3070.9|3064.9|3068.4|3062.4|0
1658478000000|2022-07-22 08:20:00|3067.9|3061.9|3069.4|3063.9|3069.4|3063.9|3064.4|3058.9|8
1658478300000|2022-07-22 08:25:00|3069.9|3063.4|3069.9|3063.9|3069.9|3063.9|3068.4|3062.4|0
1658478600000|2022-07-22 08:30:00|3069.4|3063.4|3067.4|3061.9|3070.9|3063.4|3066.4|3060.4|0
1658478900000|2022-07-22 08:35:00|3067.9|3062.4|3073.4|3067.9|3073.9|3067.9|3067.9|3062.4|0
1658479200000|2022-07-22 08:40:00|3073.9|3063.9|3073.4|3067.9|3075.9|3069.9|3073.4|3063.9|0
1658479500000|2022-07-22 08:45:00|3073.9|3068.4|3069.4|3063.9|3075.9|3069.9|3069.4|3063.4|0
1658479800000|2022-07-22 08:50:00|3068.9|3063.4|3068.4|3062.4|3069.4|3063.4|3066.4|3060.4|0
1658480100000|2022-07-22 08:55:00|3068.9|3062.9|3069.4|3062.9|3069.9|3063.9|3068.9|3062.4|0
1658480400000|2022-07-22 09:00:00|3069.9|3063.9|3069.4|3061.9|3070.9|3064.9|3069.4|3061.9|0
1658480700000|2022-07-22 09:05:00|3069.9|3062.9|3073.4|3066.4|3075.9|3067.4|3069.9|3062.9|0
1658481000000|2022-07-22 09:10:00|3073.9|3067.4|3074.4|3068.4|3074.9|3068.4|3073.4|3067.4|0
1658481300000|2022-07-22 09:15:00|3074.9|3068.9|3075.4|3068.9|3075.9|3070.4|3074.9|3065.4|0
1658481600000|2022-07-22 09:20:00|3075.9|3069.4|3076.4|3069.9|3076.9|3069.9|3075.4|3069.4|0
1658481900000|2022-07-22 09:25:00|3075.9|3069.4|3072.4|3067.4|3075.9|3069.4|3072.4|3066.9|2
1658482200000|2022-07-22 09:30:00|3071.9|3065.4|3064.4|3058.9|3071.9|3065.9|3064.4|3058.4|1
1658482500000|2022-07-22 09:35:00|3064.9|3059.4|3065.4|3060.4|3067.4|3060.9|3064.4|3059.4|0
1658482800000|2022-07-22 09:40:00|3065.9|3060.9|3064.4|3057.9|3065.9|3060.9|3063.4|3057.4|0
1658483100000|2022-07-22 09:45:00|3064.9|3058.4|3067.9|3061.9|3067.9|3061.9|3064.9|3058.4|0
1658483400000|2022-07-22 09:50:00|3068.4|3062.4|3068.4|3062.9|3069.9|3063.9|3067.4|3062.4|0
1658483700000|2022-07-22 09:55:00|3068.9|3063.9|3070.9|3064.9|3071.9|3064.9|3068.9|3063.9|0
1658484000000|2022-07-22 10:00:00|3071.4|3065.4|3071.4|3065.9|3073.9|3067.9|3071.4|3065.4|0
1658484300000|2022-07-22 10:05:00|3071.9|3066.4|3072.4|3066.9|3073.4|3066.9|3071.4|3066.4|0
1658484600000|2022-07-22 10:10:00|3072.9|3066.4|3072.4|3065.9|3072.9|3066.4|3071.4|3065.4|0
1658484900000|2022-07-22 10:15:00|3072.9|3066.9|3074.4|3067.9|3074.4|3067.9|3072.9|3066.9|0
1658485200000|2022-07-22 10:20:00|3073.9|3067.4|3072.4|3066.4|3073.9|3067.4|3072.4|3066.4|0
1658485500000|2022-07-22 10:25:00|3071.4|3066.9|3073.9|3067.9|3073.9|3067.9|3071.4|3066.4|0
1658485800000|2022-07-22 10:30:00|3073.4||3073.9||3073.9||3073.4||0
1658486100000|2022-07-22 10:35:00|3074.4|3068.4|3075.9|3069.9|3076.4|3069.9|3074.4|3068.4|0
1658486400000|2022-07-22 10:40:00|3076.4|3070.4|3076.9|3070.9|3077.9|3070.9|3076.4|3070.4|0
1658486700000|2022-07-22 10:45:00|3077.4|3071.4|3077.9|3071.4|3085.4|3071.9|3077.4|3062.4|0
1658487000000|2022-07-22 10:50:00|3077.4|3070.9|3073.9|3068.9|3077.4|3070.9|3073.9|3068.4|0
1658487300000|2022-07-22 10:55:00|3074.4||3075.4||3075.4||3074.4||0
1658487600000|2022-07-22 11:00:00|3080.9|3065.9|3074.4|3067.9|3085.9|3069.9|3074.4|3022.9|0
1658487900000|2022-07-22 11:05:00|3074.9|3068.4|3076.4|3070.4|3076.9|3070.9|3074.9|3068.4|0
1658488200000|2022-07-22 11:10:00|3076.9|3070.9|3076.9|3070.9|3077.4|3070.9|3076.9|3070.4|0
1658488500000|2022-07-22 11:15:00|3077.4|3071.9|3077.4|3071.9|3077.9|3071.9|3076.9|3071.9|0
1658488800000|2022-07-22 11:20:00|3076.9|3071.4|3075.9|3069.9|3076.9|3071.4|3075.4|3069.4|0
1658489100000|2022-07-22 11:25:00|3076.4|3070.9|3078.4|3071.9|3078.4|3071.9|3076.4|3070.9|2
1658489400000|2022-07-22 11:30:00|3078.9|3072.4|3077.4|3071.9|3078.9|3072.9|3076.4|3070.9|0
1658489700000|2022-07-22 11:35:00|3077.9|3072.4|3078.4|3072.9|3078.4|3072.9|3077.9|3072.4|0
1658490000000|2022-07-22 11:40:00|3078.9|3072.4|3079.4|3073.9|3079.9|3073.9|3077.9|3072.4|0
1658490300000|2022-07-22 11:45:00|3079.9|3074.4|3078.4|3072.9|3080.9|3074.9|3078.4|3072.9|0
1658490600000|2022-07-22 11:50:00|3077.9|3072.4|3074.4|3067.9|3077.9|3072.4|3074.4|3067.9|0
1658490900000|2022-07-22 11:55:00|3072.4|3068.4|3072.4|3068.4|3072.4|3068.9|3071.9|3066.4|0
1658491200000|2022-07-22 12:00:00|3071.9|3067.9|3072.4|3066.9|3072.4|3067.9|3071.9|3066.9|0
1658491500000|2022-07-22 12:05:00|3074.4|3067.4|3077.4|3071.9|3077.9|3071.9|3074.4|3067.4|2
1658491800000|2022-07-22 12:10:00|3077.9|3071.4|3077.4|3071.9|3078.4|3071.9|3077.4|3070.9|0
1658492100000|2022-07-22 12:15:00|3077.9|3072.4|3079.4|3072.9|3080.4|3074.9|3077.9|3072.4|0
1658492400000|2022-07-22 12:20:00|3078.9|3072.4|3080.4|3074.9|3080.9|3074.9|3078.4|3072.4|0
1658492700000|2022-07-22 12:25:00|3079.4|3074.4|3077.4|3071.9|3079.4|3074.4|3077.4|3071.4|0
1658493000000|2022-07-22 12:30:00|3077.9|3072.4|3080.4|3074.9|3080.9|3074.9|3077.9|3072.4|0
1658493300000|2022-07-22 12:35:00|3080.9|3075.4|3077.9|3072.9|3081.4|3075.9|3077.9|3072.4|0
1658493600000|2022-07-22 12:40:00|3078.4|3072.4|3078.4|3072.9|3078.4|3072.9|3076.9|3070.4|0
1658493900000|2022-07-22 12:45:00|3078.9|3073.4|3078.9|3072.9|3079.4|3073.9|3078.9|3072.9|1
1658494200000|2022-07-22 12:50:00|3078.4|3072.4|3076.9|3070.9|3078.4|3072.4|3076.9|3070.9|0
1658494500000|2022-07-22 12:55:00|3077.4|3070.4|3075.9|3069.9|3077.4|3070.4|3075.9|3069.4|0
1658494800000|2022-07-22 13:00:00|3076.4|3070.4|3079.9|3074.9|3080.4|3074.9|3076.4|3070.4|0
1658495100000|2022-07-22 13:05:00|3079.4|3074.4|3075.9|3070.9|3079.4|3074.9|3075.9|3070.9|0
1658495400000|2022-07-22 13:10:00|3075.4|3070.4|3074.9|3068.9|3075.4|3070.9|3074.9|3068.9|0
1658495700000|2022-07-22 13:15:00|3073.9|3068.4|3075.9|3069.9|3075.9|3069.9|3073.9|3068.4|0
1658496000000|2022-07-22 13:20:00|3076.4|3070.4|3076.9|3070.9|3077.4|3070.9|3076.4|3070.4|0
1658496300000|2022-07-22 13:25:00|3077.4|3070.4|3075.4|3069.9|3077.4|3071.9|3074.9|3069.9|1
1658496600000|2022-07-22 13:30:00|3074.9|3069.4|3074.9|3068.9|3077.4|3070.9|3072.9|3067.4|1
1658496900000|2022-07-22 13:35:00|3074.4|3068.4|3076.9|3070.9|3076.9|3070.9|3071.9|3066.4|0
1658497200000|2022-07-22 13:40:00|3077.4|3071.4|3081.4|3071.9|3095.9|3072.9|3076.9|3061.4|0
1658497500000|2022-07-22 13:45:00|3081.9|3071.4|3080.9|3074.4|3083.4|3074.4|3075.4|3069.9|0
1658497800000|2022-07-22 13:50:00|3081.4|3075.4|3075.4|3068.9|3083.4|3077.4|3072.9|3067.4|0
1658498100000|2022-07-22 13:55:00|3074.9|3068.4|3069.9|3064.4|3074.9|3068.4|3069.9|3064.4|0
1658498400000|2022-07-22 14:00:00|3069.4|3064.9|3065.9|3060.4|3069.4|3064.9|3064.9|3058.9|0
1658498700000|2022-07-22 14:05:00|3065.4|3059.9|3062.9|3057.4|3065.4|3059.9|3061.9|3056.9|0
1658499000000|2022-07-22 14:10:00|3063.4|3057.9|3066.9|3061.4|3067.4|3061.4|3062.9|3057.9|0
1658499300000|2022-07-22 14:15:00|3067.4|3061.9|3067.9|3061.9|3069.4|3063.4|3065.9|3060.9|0
1658499600000|2022-07-22 14:20:00|3067.4|3061.4|3058.9|3053.9|3067.4|3061.4|3058.9|3053.4|0
1658499900000|2022-07-22 14:25:00|3059.4|3053.4|3063.4|3057.4|3063.4|3057.4|3057.9|3051.9|0
1658500200000|2022-07-22 14:30:00|3062.9|3057.9|3065.4|3059.4|3066.4|3060.4|3062.9|3057.9|0
1658500500000|2022-07-22 14:35:00|3065.9|3058.9|3067.4|3061.4|3067.4|3061.4|3063.9|3057.9|0
1658500800000|2022-07-22 14:40:00|3066.9|3061.9|3068.9|3063.4|3069.9|3063.4|3066.9|3061.4|0
1658501100000|2022-07-22 14:45:00|3068.4|3062.9|3065.4|3059.4|3068.4|3062.9|3062.9|3057.9|0
1658501400000|2022-07-22 14:50:00|3064.9|3058.9|3066.9|3061.4|3067.4|3061.4|3062.9|3057.4|0
1658501700000|2022-07-22 14:55:00|3067.4|3060.9|3065.9|3060.4|3067.4|3061.4|3065.9|3060.4|0
1658502000000|2022-07-22 15:00:00|3066.4|3059.9|3059.9|3054.4|3066.9|3060.4|3059.9|3054.4|0
1658502300000|2022-07-22 15:05:00|3059.4|3053.9|3058.9|3053.4|3059.9|3054.4|3056.9|3051.9|0
1658502600000|2022-07-22 15:10:00|3057.9|3052.9|3060.9|3055.4|3062.4|3056.4|3057.9|3052.4|0
1658502900000|2022-07-22 15:15:00|3061.4|3054.9|3059.4|3053.4|3061.4|3054.9|3058.9|3053.4|0
1658503200000|2022-07-22 15:20:00|3059.9|3052.9|3056.9|3052.4|3060.4|3053.4|3056.9|3052.4|0
1658503500000|2022-07-22 15:25:00|3057.4|3051.9|3060.9|3047.4|3060.9|3051.9|3056.9|3046.4|0
1658503800000|2022-07-22 15:30:00|3100.9|3047.9|3091.9|3041.9|3102.9|3047.9|3058.9|3010.9|0
1658504100000|2022-07-22 15:35:00|3091.4|3042.4|3054.9|3015.9|3102.4|3042.9|3050.4|2999.4|0
1658504400000|2022-07-22 15:40:00|3096.9|3016.4|3055.4|3039.9|3103.4|3041.4|3054.9|2998.4|0
1658504700000|2022-07-22 15:45:00|3100.4|3038.9|3056.9|3039.9|3100.4|3040.9|3055.4|3033.9|0
1658505000000|2022-07-22 15:50:00|3056.4|3004.9|3103.4|3004.9|3103.4|3004.9|3056.4|3003.4|0
1658505300000|2022-07-22 15:55:00|3096.4|3003.4|3103.4|3003.4|3103.4|3003.4|3096.4|3003.4|0
1658505600000|2022-07-22 16:00:00|3096.4|3004.9|3103.4|3001.4|3103.4|3006.4|3096.4|3001.4|0
1658505900000|2022-07-22 16:05:00|3096.4|3003.4|3096.4|3001.4|3103.4|3003.4|3096.4|3001.4|0
1658506200000|2022-07-22 16:10:00|3094.4|2999.9|3092.9|2998.4|3094.4|2999.9|3092.9|2998.4|0
1658506500000|2022-07-22 16:15:00|3094.4|2999.9|3096.4|3001.4|3096.4|3001.4|3094.4|2999.9|0
1658506800000|2022-07-22 16:20:00|3094.4|2999.9|3094.4|2999.9|3094.4|2999.9|3092.9|2999.9|0
1658507100000|2022-07-22 16:25:00|3092.9|2998.4|3094.4|2999.9|3094.4|2999.9|3092.9|2998.4|0
1658507400000|2022-07-22 16:30:00||3001.4||3003.4||3003.4||3001.4|0
1658507700000|2022-07-22 16:35:00||3001.4||2999.9||3001.4||2999.9|0
1658508000000|2022-07-22 16:40:00||3001.4||2998.4||3001.4||2998.4|0
1658508300000|2022-07-22 16:45:00||2999.9||2999.9||2999.9||2999.9|0
1658508600000|2022-07-22 16:50:00||2998.4||2998.4||2998.4||2998.4|0
1658508900000|2022-07-22 16:55:00||2996.9||2993.4||2996.9||2993.4|0
1658509200000|2022-07-22 17:00:00|3087.4|2991.9|3085.9|2991.9|3094.4|2993.4|3085.9|2991.9|0
1658509500000|2022-07-22 17:05:00|3087.4|2993.4|3094.4|2994.9|3094.4|2994.9|3087.4|2993.4|0
1658509800000|2022-07-22 17:10:00|3087.4|2993.4|3087.4|2993.4|3094.4|2993.4|3087.4|2993.4|0
1658510100000|2022-07-22 17:15:00|3094.4|2991.9|3085.9|2991.9|3094.4|2991.9|3085.9|2991.9|0
1658510400000|2022-07-22 17:20:00|3087.4||3085.9||3087.4||3085.9||0
1658510700000|2022-07-22 17:25:00|3083.9|2989.9|3085.9|2991.9|3085.9|2991.9|3083.9|2989.9|0
1658511000000|2022-07-22 17:30:00|3083.9|2989.9|3082.4|2988.4|3083.9|2989.9|3082.4|2988.4|0
1658511300000|2022-07-22 17:35:00|3080.9|2986.9|3083.9|2989.9|3083.9|2989.9|3080.9|2986.9|0
1658511600000|2022-07-22 17:40:00|3082.4|2988.4|3083.9|2989.9|3083.9|2989.9|3082.4|2988.4|0
1658511900000|2022-07-22 17:45:00|3085.9|2991.9|3085.9|2991.9|3085.9|2991.9|3085.9|2991.9|0
1658512200000|2022-07-22 17:50:00|3083.9|2989.9|3083.9|2989.9|3083.9|2989.9|3083.9|2988.4|0
1658512500000|2022-07-22 17:55:00|3085.9|2991.9|3085.9|2991.9|3085.9|2991.9|3085.9|2991.9|0
1658512800000|2022-07-22 18:00:00|3083.9|2989.9|3079.4|2985.4|3083.9|2989.9|3079.4|2985.4|0
1658513400000|2022-07-22 18:10:00|3077.4|2983.4|3075.9|2981.9|3077.4|2983.4|3075.9|2981.9|0
1658513700000|2022-07-22 18:15:00|3077.4|2983.4|3079.4|2985.4|3079.4|2985.4|3077.4|2983.4|0
1658514300000|2022-07-22 18:25:00|3077.4|2983.4|3080.9|2986.9|3080.9|2986.9|3077.4|2983.4|0
1658514600000|2022-07-22 18:30:00|3079.4|2985.4|3080.9|2986.9|3080.9|2986.9|3079.4|2983.4|0
1658514900000|2022-07-22 18:35:00|3079.4|2985.4|3079.4|2985.4|3079.4|2985.4|3079.4|2985.4|0
1658515500000|2022-07-22 18:45:00|3077.4|2983.4|3079.4|2985.4|3079.4|2985.4|3077.4|2983.4|0
1658515800000|2022-07-22 18:50:00|3077.4|2983.4|3080.9|2986.9|3080.9|2986.9|3077.4|2983.4|0
1658516100000|2022-07-22 18:55:00|3082.4||3080.9||3082.4||3080.9||0
1658516400000|2022-07-22 19:00:00||2985.4||2986.9||2986.9||2985.4|0
1658516700000|2022-07-22 19:05:00|3079.4|2985.4|3079.4|2985.4|3079.4|2985.4|3079.4|2985.4|0
1658517000000|2022-07-22 19:10:00|3080.9|2986.9|3083.9|2988.4|3083.9|2988.4|3080.9|2986.9|0
1658517300000|2022-07-22 19:15:00|3082.4|2986.9|3080.9|2986.9|3082.4|2986.9|3080.9|2986.9|0
1658517600000|2022-07-22 19:20:00|3082.4|2988.4|3082.4|2988.4|3082.4|2988.4|3082.4|2988.4|0
1658517900000|2022-07-22 19:25:00|3080.9|2986.9|3082.4|2988.4|3082.4|2988.4|3080.9|2986.9|0
1658518200000|2022-07-22 19:30:00|3080.9|2986.9|3080.9|2986.9|3080.9|2986.9|3080.9|2986.9|0
1658518500000|2022-07-22 19:35:00||2985.4||2986.9||2986.9||2985.4|0
1658518800000|2022-07-22 19:40:00|3079.4|2985.4|3079.4|2985.4|3079.4|2986.9|3079.4|2985.4|0
1658519100000|2022-07-22 19:45:00|3080.9|2986.9|3080.9|2986.9|3080.9|2986.9|3079.4|2985.4|0
1658519400000|2022-07-22 19:50:00|3082.4|2988.4|3082.4|2988.4|3082.4|2988.4|3080.9|2985.4|0
1658519700000|2022-07-22 19:55:00|3083.9|2989.9|3094.9|2957.9|3094.9|2989.9|3080.9|2957.9|0
1658728800000|2022-07-25 06:00:00|3055.9|3008.4|3079.9|2912.9|3084.4|3009.9|3055.9|2912.9|0
1658729100000|2022-07-25 06:05:00|3079.4|2932.9|3079.4|2978.4|3079.4|2978.4|3079.4|2932.9|0
1658730900000|2022-07-25 06:35:00|3077.4|2978.9|3047.9|3009.9|3077.4|3018.4|3047.4|2978.9|0
1658731200000|2022-07-25 06:40:00||3010.9||3016.4||3017.4||2978.9|0
1658731800000|2022-07-25 06:50:00|3078.9|2979.9|3073.9|2986.9|3079.4|3002.9|3071.4|2978.4|0
1658732100000|2022-07-25 06:55:00|3059.9|3027.4|3051.9|3029.9|3059.9|3032.9|3051.9|3024.4|0
1658732400000|2022-07-25 07:00:00|3051.4|3030.4|3037.9|3031.9|3078.9|3032.4|3033.9|3019.9|0
1658732700000|2022-07-25 07:05:00|3038.4|3031.4|3035.9|3030.4|3038.4|3031.4|3032.9|3025.9|0
1658733000000|2022-07-25 07:10:00|3036.9|3031.4|3042.4|3036.4|3044.9|3042.4|3036.9|3030.9|6
1658733300000|2022-07-25 07:15:00|3042.9|3036.9|3036.9|3031.4|3042.9|3037.4|3035.9|3030.9|0
1658733600000|2022-07-25 07:20:00|3035.9|3030.9|3026.9|3020.9|3035.9|3030.9|3024.9|3018.4|0
1658733900000|2022-07-25 07:25:00|3027.4|3021.4|3029.9|3024.4|3030.4|3024.4|3026.9|3021.4|0
1658734200000|2022-07-25 07:30:00|3030.4|3024.9|3031.9|3025.9|3034.9|3029.4|3030.4|3024.9|0
1658734500000|2022-07-25 07:35:00|3031.4|3025.4|3029.4|3021.4|3042.9|3026.4|3026.9|3003.9|0
1658734800000|2022-07-25 07:40:00|3028.9|3018.4|3033.9|3027.4|3042.9|3028.4|3025.9|3018.4|0
1658735100000|2022-07-25 07:45:00|3034.4|3028.9|3030.4|3025.4|3035.9|3030.4|3030.4|3025.4|0
1658735400000|2022-07-25 07:50:00|3030.9|3025.9|3032.9|3026.9|3032.9|3026.9|3028.4|3022.9|0
1658735700000|2022-07-25 07:55:00|3032.4|3027.4|3032.4|3026.9|3034.9|3027.9|3032.4|3026.9|0
1658736000000|2022-07-25 08:00:00|3031.9|3026.4|3037.9|3031.4|3038.4|3031.4|3031.4|3026.4|0
1658736300000|2022-07-25 08:05:00|3037.4|3030.9|3033.9|3028.4|3055.4|3031.9|3033.9|3025.9|0
1658736600000|2022-07-25 08:10:00|3033.4|3028.9|3029.9|3023.4|3033.4|3028.9|3028.9|3022.9|0
1658736900000|2022-07-25 08:15:00|3030.4|3025.4|3034.9|3028.9|3035.4|3028.9|3029.9|3025.4|0
1658737200000|2022-07-25 08:20:00|3034.4|3029.4|3032.9|3027.4|3036.4|3031.4|3032.9|3026.9|2
1658737500000|2022-07-25 08:25:00|3033.4|3027.9|3034.4|3029.4|3034.4|3029.4|3031.9|3026.9|0
1658737800000|2022-07-25 08:30:00|3034.9|3029.9|3035.9|3029.9|3035.9|3029.9|3033.9|3028.4|0
1658738100000|2022-07-25 08:35:00|3036.4|3030.4|3044.4|3038.9|3044.4|3038.9|3036.4|3030.4|0
1658738400000|2022-07-25 08:40:00|3043.9|3038.4|3041.9|3035.9|3043.9|3038.9|3040.9|3035.4|0
1658738700000|2022-07-25 08:45:00|3042.4|3036.4|3040.9|3034.9|3043.4|3037.9|3040.9|3034.9|0
1658739000000|2022-07-25 08:50:00|3041.4|3035.4|3039.9|3034.4|3041.9|3035.9|3039.9|3034.4|0
1658739300000|2022-07-25 08:55:00|3039.4|3033.9|3039.4|3033.4|3039.4|3033.9|3038.9|3032.9|0
1658739600000|2022-07-25 09:00:00|3039.9|3033.9|3040.9|3034.9|3042.4|3036.4|3039.9|3033.9|0
1658739900000|2022-07-25 09:05:00|3040.4|3035.4|3040.9|3035.4|3043.4|3038.9|3039.9|3035.4|0
1658740200000|2022-07-25 09:10:00|3040.4|3034.9|3037.9|3032.4|3040.4|3035.9|3036.9|3031.9|3
1658740500000|2022-07-25 09:15:00|3036.9|3032.9|3040.4|3034.9|3040.4|3034.9|3036.9|3031.9|0
1658740800000|2022-07-25 09:20:00|3040.9|3035.4|3043.9|3038.9|3045.4|3038.9|3040.9|3035.4|0
1658741100000|2022-07-25 09:25:00|3043.4|3038.4|3039.9|3034.4|3043.9|3038.4|3038.9|3033.9|0
1658741400000|2022-07-25 09:30:00|3040.4|3034.9|3043.4|3037.4|3043.4|3037.4|3039.9|3034.9|0
1658741700000|2022-07-25 09:35:00|3042.9|3038.9|3042.9|3036.9|3045.4|3039.4|3041.9|3036.4|0
1658742000000|2022-07-25 09:40:00|3043.4|3037.4|3042.9|3037.9|3043.9|3038.4|3042.9|3037.4|0
1658742300000|2022-07-25 09:45:00|3043.4|3038.4|3043.9|3037.9|3043.9|3038.4|3041.9|3037.4|0
1658742600000|2022-07-25 09:50:00|3043.4|3037.4|3041.9|3036.9|3043.4|3037.4|3041.9|3036.4|0
1658742900000|2022-07-25 09:55:00|3042.4|3036.4|3044.4|3038.4|3044.4|3038.4|3041.9|3036.4|0
1658743200000|2022-07-25 10:00:00|3044.9|3038.9|3045.4|3040.4|3045.9|3040.4|3044.9|3038.9|0
1658743500000|2022-07-25 10:05:00|3045.9|3039.9|3044.4|3039.4|3046.9|3039.9|3044.4|3039.4|0
1658743800000|2022-07-25 10:10:00|3044.9|3038.9|3045.4|3039.4|3045.4|3039.4|3044.9|3038.9|0
1658744100000|2022-07-25 10:15:00|3045.9|3039.9|3045.9|3040.9|3047.4|3042.4|3045.9|3039.9|0
1658744400000|2022-07-25 10:20:00|3046.4|3041.4|3045.9|3039.4|3046.4|3041.4|3044.9|3039.4|0
1658744700000|2022-07-25 10:25:00|3046.4|3039.9|3047.4|3042.4|3047.9|3044.9|3046.4|3039.9|10
1658745000000|2022-07-25 10:30:00|3047.9|3042.9|3045.4|3040.4|3047.9|3043.4|3045.4|3040.4|1
1658745300000|2022-07-25 10:35:00|3045.9|3040.9|3046.4|3040.9|3046.9|3040.9|3045.9|3040.9|0
1658745600000|2022-07-25 10:40:00|3045.9|3040.4|3044.9|3039.9|3045.9|3040.4|3044.4|3039.9|0
1658745900000|2022-07-25 10:45:00|3045.4|3040.4|3046.4|3040.4|3046.4|3040.4|3045.4|3040.4|0
1658746200000|2022-07-25 10:50:00|3047.4|3036.9|3046.4|3040.4|3047.9|3040.4|3046.4|3036.9|0
1658746500000|2022-07-25 10:55:00|3045.9||3046.4||3046.4||3045.4||0
1658746800000|2022-07-25 11:00:00|3047.9|3036.9|3045.9|3037.9|3092.9|3037.9|3045.4|3036.4|0
1658747100000|2022-07-25 11:05:00|3045.4|3038.4|3045.9|3039.9|3046.4|3039.9|3044.9|3038.4|0
1658747400000|2022-07-25 11:10:00|3045.4||3045.9||3045.9||3044.9||0
1658747700000|2022-07-25 11:15:00|3045.4||3046.9||3046.9||3044.9||0
1658748000000|2022-07-25 11:20:00|3046.4|3040.4|3046.9|3040.9|3047.4|3040.9|3045.9|3040.4|0
1658748300000|2022-07-25 11:25:00|3046.4|3040.4|3045.9|3039.9|3046.9|3040.4|3044.9|3039.9|0
1658748600000|2022-07-25 11:30:00|3046.4|3040.4|3046.4|3040.9|3048.9|3040.9|3046.4|3040.4|0
1658748900000|2022-07-25 11:35:00|3046.9|3040.4|3045.4|3039.9|3046.9|3040.4|3044.4|3039.4|0
1658749200000|2022-07-25 11:40:00|3045.9|3039.4|3044.9|3039.9|3045.9|3040.9|3044.4|3039.4|0
1658749500000|2022-07-25 11:45:00|3044.4|3039.4|3038.4|3032.9|3044.9|3039.4|3038.4|3032.4|1
1658749800000|2022-07-25 11:50:00|3038.9|3032.4|3040.4|3033.9|3040.9|3033.9|3038.9|3032.4|0
1658750100000|2022-07-25 11:55:00|3039.9|3034.4|3041.4|3034.9|3041.4|3034.9|3039.4|3034.4|0
1658750400000|2022-07-25 12:00:00|3041.9|3035.4|3044.9|3038.9|3044.9|3038.9|3041.4|3035.4|0
1658750700000|2022-07-25 12:05:00|3044.4|3038.4|3044.9|3038.9|3045.9|3038.9|3042.4|3037.4|0
1658751000000|2022-07-25 12:10:00|3045.4|3039.4|3043.4|3037.9|3046.4|3041.4|3042.4|3037.4|0
1658751300000|2022-07-25 12:15:00|3043.9||3044.4||3044.4||3043.4||0
1658751600000|2022-07-25 12:20:00|3044.9|3038.4|3045.4|3040.9|3046.9|3040.9|3044.9|3038.4|0
1658751900000|2022-07-25 12:25:00|3045.9|3041.4|3047.4|3041.9|3048.4|3041.9|3045.9|3041.4|0
1658752200000|2022-07-25 12:30:00|3046.9|3041.4|3045.9|3040.9|3046.9|3041.4|3045.9|3040.9|0
1658752500000|2022-07-25 12:35:00|3045.4|3040.4|3042.4|3036.9|3045.4|3040.4|3042.4|3036.9|0
1658752800000|2022-07-25 12:40:00|3041.9|3036.4|3042.9|3037.4|3042.9|3037.4|3041.4|3036.4|0
1658753100000|2022-07-25 12:45:00|3043.4||3043.4||3043.4||3042.4||1
1658753400000|2022-07-25 12:50:00|3042.9||3042.4||3043.4||3042.4||0
1658753700000|2022-07-25 12:55:00|3042.9|3037.9|3044.4|3038.9|3044.9|3038.9|3042.9|3037.9|0
1658754000000|2022-07-25 13:00:00|3043.9|3038.4|3045.4|3038.4|3045.4|3038.4|3043.4|3037.9|0
1658754300000|2022-07-25 13:05:00|3044.9|3037.9|3042.4|3037.4|3044.9|3037.9|3042.4|3037.4|0
1658754600000|2022-07-25 13:10:00|3041.9|3036.9|3040.9|3034.9|3041.9|3036.9|3040.4|3034.9|0
1658754900000|2022-07-25 13:15:00|3040.4|3035.4|3041.4|3036.4|3042.4|3036.4|3040.4|3035.4|0
1658755200000|2022-07-25 13:20:00|3040.9|3035.9|3039.4|3034.4|3041.4|3035.9|3039.4|3034.4|0
1658755500000|2022-07-25 13:25:00|3038.9|3033.9|3032.4|3027.9|3038.9|3033.9|3032.4|3027.9|0
1658755800000|2022-07-25 13:30:00|3032.9|3027.4|3034.4|3029.4|3037.4|3030.9|3031.4|3025.9|0
1658756100000|2022-07-25 13:35:00|3033.9|3028.9|3028.9|3023.4|3033.9|3028.9|3028.4|3022.9|0
1658756400000|2022-07-25 13:40:00|3029.4|3024.4|3033.4|3027.4|3036.4|3030.4|3029.4|3024.4|0
1658756700000|2022-07-25 13:45:00|3032.9|3026.9|3030.4|3025.4|3032.9|3026.9|3028.4|3023.4|0
1658757000000|2022-07-25 13:50:00|3030.9|3025.9|3033.9|3028.9|3033.9|3028.9|3030.9|3025.9|0
1658757300000|2022-07-25 13:55:00|3033.4|3028.4|3035.4|3029.9|3037.9|3031.4|3033.4|3028.4|0
1658757600000|2022-07-25 14:00:00|3034.4|3029.4|3033.4|3027.4|3037.4|3031.4|3033.4|3027.4|0
1658757900000|2022-07-25 14:05:00|3032.9|3026.9|3033.9|3027.9|3036.4|3029.4|3030.4|3020.4|0
1658758200000|2022-07-25 14:10:00|3033.4|3028.4|3032.9|3026.9|3034.9|3029.4|3032.9|3026.9|0
1658758500000|2022-07-25 14:15:00|3032.4|3026.4|3025.9|3020.9|3032.4|3026.4|3025.9|3020.9|0
1658758800000|2022-07-25 14:20:00|3026.4|3020.4|3026.9|3020.9|3028.4|3021.9|3026.4|3020.4|0
1658759100000|2022-07-25 14:25:00|3026.4|3020.4|3020.9|3008.9|3026.4|3020.4|3008.4|3002.4|0
1658759400000|2022-07-25 14:30:00|3019.9|3008.4|3019.9|3014.4|3021.4|3014.4|3014.4|3006.9|0
1658759700000|2022-07-25 14:35:00|3020.4|3017.9|3022.4|3016.4|3023.9|3017.9|3018.9|3013.4|6
1658760000000|2022-07-25 14:40:00|3021.9|3015.9|3023.4|3017.4|3023.9|3017.4|3018.4|3013.4|0
1658760300000|2022-07-25 14:45:00|3023.9|3018.4|3018.4|3013.4|3025.9|3019.4|3018.4|3013.4|0
1658760600000|2022-07-25 14:50:00|3017.9|3012.9|3013.4|3007.9|3017.9|3013.4|3012.9|3007.9|1
1658760900000|2022-07-25 14:55:00|3012.9|3007.4|3015.4|3009.9|3016.9|3009.9|3009.9|3004.9|0
1658761200000|2022-07-25 15:00:00|3014.9|3009.4|3017.4|3012.9|3017.9|3012.9|3014.4|3008.9|0
1658761500000|2022-07-25 15:05:00|3017.9|3012.4|3019.4|3014.4|3020.4|3014.4|3016.4|3011.9|0
1658761800000|2022-07-25 15:10:00|3018.9|3013.9|3011.9|3007.4|3018.9|3014.4|3011.9|3006.9|0
1658762100000|2022-07-25 15:15:00|3011.4|3006.9|3014.9|3007.4|3014.9|3008.4|3011.4|3006.9|2
1658762400000|2022-07-25 15:20:00|3015.4|3007.9|3015.9|3010.4|3016.9|3010.9|3012.9|3007.9|14
1658762700000|2022-07-25 15:25:00|3013.9|3009.9|3021.9|3008.4|3021.9|3009.9|3013.4|3008.4|4
1658763000000|2022-07-25 15:30:00|3022.9|3007.9|3024.9|3011.4|3027.9|3011.9|3021.9|3007.4|0
1658763300000|2022-07-25 15:35:00|3026.4|3008.9|3025.4|3008.4|3026.4|3008.9|3025.4|3007.4|0
1658763600000|2022-07-25 15:40:00|3028.4||3030.4||3039.9||3028.4||0
1658763900000|2022-07-25 15:45:00|3039.9||3032.4||3042.4||3030.4||0
1658765400000|2022-07-25 16:10:00||3007.4||3004.9||3007.4||3004.9|0
1658766000000|2022-07-25 16:20:00||3003.4||3003.4||3004.4||3003.4|0
1658766300000|2022-07-25 16:25:00||3003.9||3004.4||3004.4||3003.9|0
1658766600000|2022-07-25 16:30:00|3065.4|2969.4|3065.4|2969.4|3065.4|2969.4|3065.4|2969.4|0
1658766900000|2022-07-25 16:35:00|3066.4|2973.9|3066.4|2973.9|3066.4|2973.9|3066.4|2973.9|0
1658767200000|2022-07-25 16:40:00|3067.9|2975.4|3067.9|2975.4|3067.9|2975.4|3067.9|2975.4|0
1658767500000|2022-07-25 16:45:00|3069.4|2976.9|3069.4|2976.9|3069.4|2976.9|3069.4|2976.9|0
1658767800000|2022-07-25 16:50:00|3067.9|2975.4|3070.9|2978.9|3070.9|2978.9|3067.9|2975.4|0
1658768100000|2022-07-25 16:55:00|3072.9|2980.4|3071.4|2978.9|3072.9|2980.4|3071.4|2978.9|0
1658768400000|2022-07-25 17:00:00|3072.9|2980.4|3071.4|2978.9|3072.9|2980.4|3071.4|2978.9|0
1658768700000|2022-07-25 17:05:00|3072.9|2980.4|3072.9|2980.4|3072.9|2980.4|3072.9|2978.9|0
1658769000000|2022-07-25 17:10:00|3071.4||3071.4||3071.4||3071.4||0
1658769300000|2022-07-25 17:15:00||2978.9||2978.9||2978.9||2978.9|0
1658769600000|2022-07-25 17:20:00|3069.9||3069.9||3069.9||3069.9||0
1658769900000|2022-07-25 17:25:00|3068.4|2976.9|3068.4|2975.4|3068.4|2976.9|3068.4|2975.4|0
1658770200000|2022-07-25 17:30:00|3069.9|2976.9|3068.4|2975.4|3069.9|2976.9|3068.4|2975.4|0
1658770500000|2022-07-25 17:35:00|3066.4|2973.9|3064.9|2971.9|3066.4|2973.9|3064.9|2971.9|0
1658770800000|2022-07-25 17:40:00||2973.4||2973.4||2973.4||2973.4|0
1658771400000|2022-07-25 17:50:00|3063.4|2971.9|3063.4|2971.9|3063.4|2971.9|3063.4|2971.9|0
1658772300000|2022-07-25 18:05:00||2970.4||2970.4||2971.9||2970.4|0
1658772600000|2022-07-25 18:10:00||2971.9||2971.9||2971.9||2971.9|0
1658772900000|2022-07-25 18:15:00|3061.9|2970.4|3061.9|2969.9|3061.9|2970.4|3061.9|2968.4|0
1658774100000|2022-07-25 18:35:00|3063.4|2971.4|3063.4|2971.4|3063.4|2971.4|3063.4|2971.4|0
1658774700000|2022-07-25 18:45:00|3061.9|2969.9|3061.9|2969.9|3061.9|2969.9|3061.9|2968.4|0
1658775000000|2022-07-25 18:50:00|3060.4|2968.4|3060.4|2968.4|3060.4|2968.4|3060.4|2968.4|0
1658775300000|2022-07-25 18:55:00|3061.9|2969.9|3060.4|2968.4|3061.9|2969.9|3060.4|2968.4|0
1658775600000|2022-07-25 19:00:00|3061.9|2965.9|3057.9|2965.9|3061.9|2965.9|3057.9|2965.9|0
1658775900000|2022-07-25 19:05:00|3059.4||3057.9||3059.4||3057.9||0
1658776200000|2022-07-25 19:10:00|3059.4||3059.4||3059.4||3059.4||0
1658776500000|2022-07-25 19:15:00|3060.9|2967.9|3060.9|2967.9|3060.9|2967.9|3060.9|2967.9|0
1658776800000|2022-07-25 19:20:00|3062.9|2969.4|3062.9|2969.4|3062.9|2969.4|3062.9|2969.4|0
1658777100000|2022-07-25 19:25:00|3060.9|2970.9|3059.4|2967.9|3060.9|2970.9|3059.4|2967.9|0
1658777700000|2022-07-25 19:35:00|3060.9|2969.4|3062.9|2970.9|3062.9|2970.9|3060.9|2969.4|0
1658778000000|2022-07-25 19:40:00|3064.4||3064.4||3064.4||3064.4||0
1658778300000|2022-07-25 19:45:00|3065.9|2972.4|3065.9|2973.9|3065.9|2973.9|3065.9|2972.4|0
1658778600000|2022-07-25 19:50:00|3067.4|2975.9|3068.9|2975.9|3068.9|2975.9|3065.9|2975.9|0
1658778900000|2022-07-25 19:55:00|3070.9|2977.4|3070.9|2978.9|3070.9|2978.9|3070.9|2975.9|0
1658815200000|2022-07-26 06:00:00|3037.4|2989.9|3061.9|2968.9|3061.9|2989.9|3037.4|2967.4|0
1658817900000|2022-07-26 06:45:00|3029.9|2992.9|3019.4|2992.9|3029.9|2992.9|3017.4|2992.9|0
1658818200000|2022-07-26 06:50:00|3029.4||3029.4||3029.9||3026.9||0
1658818500000|2022-07-26 06:55:00|3029.9|2993.4|3029.4|2994.4|3029.9|2994.4|3028.9|2992.9|0
1658818800000|2022-07-26 07:00:00|3022.9|2994.9|3015.9|3010.4|3029.4|3011.4|3015.9|2993.4|0
1658819100000|2022-07-26 07:05:00|3015.4|3009.9|3007.9|3001.9|3016.4|3009.9|3007.9|3001.9|0
1658819400000|2022-07-26 07:10:00|3008.4|3001.4|3006.9|3000.9|3010.4|3002.9|3006.9|3000.9|0
1658819700000|2022-07-26 07:15:00|3005.9|3000.4|3010.9|3002.9|3010.9|3002.9|3004.9|2999.4|0
1658820000000|2022-07-26 07:20:00|3011.4|3003.4|3008.9|3003.9|3013.4|3005.9|3008.9|3003.4|0
1658820300000|2022-07-26 07:25:00|3009.4|3003.4|3008.9|3002.9|3012.9|3005.9|3008.9|3002.9|0
1658820600000|2022-07-26 07:30:00|3008.4|3003.4|3013.4|3004.9|3017.9|3007.4|3007.9|3003.4|0
1658820900000|2022-07-26 07:35:00|3012.9|3005.4|3014.9|3009.4|3015.4|3009.4|3010.9|3004.9|0
1658821200000|2022-07-26 07:40:00|3015.4|3009.9|3016.4|3010.4|3016.4|3010.4|3014.9|3009.9|0
1658821500000|2022-07-26 07:45:00|3015.9|3009.9|3015.4|3009.4|3016.4|3009.9|3013.9|3007.9|0
1658821800000|2022-07-26 07:50:00|3015.9|3009.9|3015.9|3010.4|3018.4|3012.4|3015.9|3009.9|0
1658822100000|2022-07-26 07:55:00|3014.9|3009.9|3020.9|3014.4|3021.4|3015.4|3014.9|3009.4|0
1658822400000|2022-07-26 08:00:00|3021.4|3014.9|3020.4|3014.4|3022.9|3016.4|3020.4|3013.9|0
1658822700000|2022-07-26 08:05:00|3019.9|3013.9|3019.9|3014.4|3023.4|3017.4|3019.4|3013.4|0
1658823000000|2022-07-26 08:10:00|3020.4|3013.9|3017.9|3011.9|3020.4|3013.9|3017.9|3011.9|0
1658823300000|2022-07-26 08:15:00|3016.9|3011.4|3014.9|3009.4|3016.9|3011.4|3012.9|3007.4|0
1658823600000|2022-07-26 08:20:00|3015.4|3009.9|3018.9|3013.4|3019.4|3013.4|3015.4|3009.9|0
1658823900000|2022-07-26 08:25:00|3018.4|3012.9|3015.9|3010.4|3018.9|3013.4|3015.9|3009.9|0
1658824200000|2022-07-26 08:30:00|3015.4|3009.9|3017.9|3011.9|3017.9|3012.4|3014.9|3008.9|0
1658824500000|2022-07-26 08:35:00|3017.4|3011.4|3015.9|3010.4|3017.4|3011.4|3013.9|3006.9|0
1658824800000|2022-07-26 08:40:00||3009.9||3009.4||3010.4||3009.4|0
1658825100000|2022-07-26 08:45:00|3016.4|3009.9|3016.9|3011.4|3017.4|3011.4|3016.4|3009.9|0
1658825400000|2022-07-26 08:50:00|3016.4|3010.9|3015.9|3009.4|3016.4|3010.9|3014.9|3008.9|0
1658825700000|2022-07-26 08:55:00|3015.4|3008.9|3011.9|3006.4|3015.4|3008.9|3011.9|3006.4|0
1658826000000|2022-07-26 09:00:00|3012.4|3005.9|3016.4|3010.4|3016.4|3010.4|3011.9|3005.9|0
1658826300000|2022-07-26 09:05:00|3015.9|3011.9|3016.9|3010.4|3017.9|3011.9|3014.9|3009.4|0
1658826600000|2022-07-26 09:10:00|3016.4|3009.9|3012.9|3007.4|3016.4|3010.4|3012.9|3006.9|0
1658826900000|2022-07-26 09:15:00|3013.4|3007.9|3014.9|3009.4|3014.9|3009.4|3013.4|3007.9|0
1658827200000|2022-07-26 09:20:00|3015.4|3009.9|3014.9|3009.4|3015.9|3010.4|3014.9|3008.9|0
1658827500000|2022-07-26 09:25:00|3015.4|3009.9|3014.9|3008.9|3015.9|3010.4|3014.9|3008.9|0
1658827800000|2022-07-26 09:30:00|3015.4|3009.4|3014.9|3009.9|3015.4|3010.4|3014.9|3008.9|0
1658828100000|2022-07-26 09:35:00|3015.4|3009.4|3014.9|3009.9|3015.4|3010.4|3014.9|3008.4|0
1658828400000|2022-07-26 09:40:00||3009.4||3008.4||3009.4||3008.4|0
1658828700000|2022-07-26 09:45:00|3014.4|3008.9|3013.9|3007.4|3014.9|3009.4|3013.9|3007.4|0
1658829000000|2022-07-26 09:50:00|3013.4|3007.9|3013.4|3008.4|3013.4|3008.4|3012.9|3007.9|0
1658829300000|2022-07-26 09:55:00|3012.9|3007.9|3016.9|3011.4|3016.9|3011.4|3012.9|3007.9|0
1658829600000|2022-07-26 10:00:00|3016.4|3010.9|3015.9|3009.4|3016.4|3010.9|3015.9|3009.4|0
1658829900000|2022-07-26 10:05:00|3016.4|3009.9|3017.9|3012.4|3020.9|3015.4|3015.9|3009.9|0
1658830200000|2022-07-26 10:10:00|3017.4|3011.9|3016.9|3011.4|3017.4|3011.9|3016.9|3010.4|0
1658830500000|2022-07-26 10:15:00|3017.4|3011.9|3016.9|3010.4|3017.9|3012.4|3016.9|3010.4|0
1658830800000|2022-07-26 10:20:00|3015.9|3009.9|3010.4|3004.4|3015.9|3010.4|3009.9|3003.9|1
1658831100000|2022-07-26 10:25:00|3009.9|3004.9|3005.9|3000.9|3010.9|3005.4|3005.9|3000.4|0
1658831400000|2022-07-26 10:30:00|3006.4|3000.4|3000.9|2994.9|3006.9|3000.9|3000.9|2994.9|0
1658831700000|2022-07-26 10:35:00|2999.9|2995.4|2998.4|2992.4|3005.9|2995.4|2997.4|2989.9|0
1658832000000|2022-07-26 10:40:00|2998.9|2992.9|2999.9|2993.4|2999.9|2994.4|2996.4|2990.9|0
1658832300000|2022-07-26 10:45:00|3000.4|2994.9|3001.9|2995.9|3001.9|2995.9|3000.4|2994.4|0
1658832600000|2022-07-26 10:50:00|3001.4|2995.4|3003.9|2998.4|3003.9|2998.4|3000.4|2993.9|1
1658832900000|2022-07-26 10:55:00|3003.4|2997.9|3001.4|2995.4|3003.9|2997.9|3001.4|2995.4|0
1658833200000|2022-07-26 11:00:00|3002.4|2994.4|3005.4|2998.9|3006.9|2999.9|2999.9|2989.9|0
1658833500000|2022-07-26 11:05:00|3005.9|2999.4|3004.4|2998.4|3005.9|3000.9|3004.4|2998.4|0
1658833800000|2022-07-26 11:10:00|3003.9|2998.9|3003.9|2997.9|3003.9|2998.9|3002.4|2996.4|0
1658834100000|2022-07-26 11:15:00|3003.4|2998.9|3005.4|2999.9|3005.4|2999.9|3003.4|2998.9|0
1658834400000|2022-07-26 11:20:00|3005.9|3000.9|3005.4|2999.4|3006.9|3000.9|3005.4|2999.4|0
1658834700000|2022-07-26 11:25:00|3004.9|2999.9|3008.9|3003.9|3008.9|3003.9|3004.4|2998.4|0
1658835000000|2022-07-26 11:30:00|3009.4|3004.4|3011.9|3006.4|3011.9|3006.4|3009.4|3004.4|0
1658835300000|2022-07-26 11:35:00|3011.4|3006.9|3016.9|3011.4|3016.9|3011.4|3011.4|3006.9|0
1658835600000|2022-07-26 11:40:00|3016.4|3011.9|3016.4|3010.4|3017.9|3012.4|3016.4|3010.4|0
1658835900000|2022-07-26 11:45:00|3016.9|3010.9|3018.9|3009.9|3019.4|3012.4|3016.9|3008.9|0
1658836200000|2022-07-26 11:50:00|3018.4|3009.4|3014.9|3005.9|3018.9|3010.4|3014.4|3005.4|0
1658836500000|2022-07-26 11:55:00|3014.4|3005.4|3012.9|3006.4|3014.9|3007.4|3012.9|3005.4|0
1658836800000|2022-07-26 12:00:00|3013.4|3006.9|3013.9|3008.4|3013.9|3008.4|3012.9|3006.9|0
1658837100000|2022-07-26 12:05:00|3013.4|3007.9|3012.9|3007.4|3013.4|3008.4|3012.9|3007.4|0
1658837400000|2022-07-26 12:10:00||3006.9||3007.4||3007.4||3006.9|0
1658837700000|2022-07-26 12:15:00|3012.4|3006.9|3010.9|3005.9|3012.4|3006.9|3010.9|3005.4|0
1658838000000|2022-07-26 12:20:00|3011.4|3005.4|3010.9|3005.4|3012.4|3006.9|3010.9|3004.9|0
1658838300000|2022-07-26 12:25:00|3011.4|3005.9|3012.9|3007.4|3013.4|3007.9|3011.4|3005.9|0
1658838600000|2022-07-26 12:30:00|3013.4|3006.9|3012.9|3007.9|3013.4|3008.4|3012.9|3006.9|0
1658838900000|2022-07-26 12:35:00|3013.4|3008.4|3016.4|3010.9|3017.9|3011.9|3013.4|3008.4|0
1658839200000|2022-07-26 12:40:00|3015.9|3010.4|3014.4|3007.9|3015.9|3011.4|3014.4|3007.9|0
1658839500000|2022-07-26 12:45:00|3013.9|3008.4|3012.4|3005.9|3013.9|3008.4|3012.4|3005.9|0
1658839800000|2022-07-26 12:50:00|3011.4|3006.4|3010.4|3004.4|3011.4|3006.4|3010.4|3003.9|0
1658840100000|2022-07-26 12:55:00|3010.9|3004.9|3013.4|3003.4|3013.4|3006.4|3010.4|3003.4|0
1658840400000|2022-07-26 13:00:00|3012.9|3003.9|3007.4|3000.9|3016.9|3005.9|3002.9|2920.9|0
1658840700000|2022-07-26 13:05:00|3007.9|3001.4|3004.4|2998.9|3009.9|3003.9|3004.4|2998.9|0
1658841000000|2022-07-26 13:10:00|3004.9|2998.4|3002.4|2996.4|3005.4|2999.4|3002.4|2995.9|0
1658841300000|2022-07-26 13:15:00|3001.9|2995.9|3001.4|2995.9|3003.4|2996.9|3001.4|2995.4|0
1658841600000|2022-07-26 13:20:00|3000.9|2996.4|2999.4|2993.9|3000.9|2996.9|2999.4|2993.9|0
1658841900000|2022-07-26 13:25:00|2999.9|2994.4|3002.4|2996.9|3002.4|2996.9|2999.9|2992.9|0
1658842200000|2022-07-26 13:30:00|3002.9|2997.4|3004.4|2997.9|3007.4|3000.9|3002.9|2997.4|0
1658842500000|2022-07-26 13:35:00|3003.4|2997.4|3002.4|2996.9|3004.4|2998.9|3002.4|2995.4|0
1658842800000|2022-07-26 13:40:00|3002.9|2997.4|3005.4|2999.4|3007.4|3001.9|3002.9|2997.4|0
1658843100000|2022-07-26 13:45:00|3004.9|2998.9|3001.4|2994.9|3004.9|2998.9|3000.4|2994.4|0
1658843400000|2022-07-26 13:50:00|3001.9|2995.4|3003.4|2998.4|3005.4|2999.9|3001.9|2994.9|0
1658843700000|2022-07-26 13:55:00|3002.9|2997.9|3003.4|2992.9|3003.4|2997.9|3001.4|2992.9|0
1658844000000|2022-07-26 14:00:00|3001.9|2993.4|3007.4|3001.4|3007.9|3001.4|2997.9|2990.9|0
1658844300000|2022-07-26 14:05:00|3006.4|3000.9|3009.4|3003.4|3009.4|3003.4|3005.4|2999.4|0
1658844600000|2022-07-26 14:10:00|3008.4|3002.9|3005.4|2999.9|3008.4|3003.4|3005.4|2999.9|0
1658844900000|2022-07-26 14:15:00|3005.9|2999.4|3003.4|2997.9|3006.4|3001.4|3003.4|2997.4|0
1658845200000|2022-07-26 14:20:00|3003.9|2997.4|3000.4|2994.4|3003.9|2997.9|3000.4|2994.4|0
1658845500000|2022-07-26 14:25:00|2999.9|2994.9|2998.4|2992.9|3001.4|2995.4|2998.4|2992.4|0
1658845800000|2022-07-26 14:30:00|2998.9|2992.4|2999.4|2993.9|2999.9|2993.9|2998.4|2991.9|1
1658846100000|2022-07-26 14:35:00|2998.9|2993.4|2996.4|2989.9|2998.9|2993.9|2996.4|2989.9|0
1658846400000|2022-07-26 14:40:00|2995.9|2990.4|2996.4|2990.4|2997.4|2991.9|2995.4|2989.9|0
1658846700000|2022-07-26 14:45:00|2996.9|2990.9|2996.9|2992.4|2996.9|2992.4|2995.4|2989.9|0
1658847000000|2022-07-26 14:50:00|2997.4|2992.9|2999.4|2993.9|2999.9|2994.9|2997.4|2991.9|0
1658847300000|2022-07-26 14:55:00|2999.9|2994.4|3004.4|2998.9|3004.4|2999.9|2999.9|2994.4|0
1658847600000|2022-07-26 15:00:00|3004.9|2998.4|3001.4|2995.4|3005.9|2998.4|3001.4|2995.4|0
1658847900000|2022-07-26 15:05:00|3000.4|2994.9|3001.4|2996.9|3001.4|2996.9|2999.4|2993.9|0
1658848200000|2022-07-26 15:10:00|3001.9|2997.4|3003.4|2998.9|3003.4|2998.9|3001.4|2997.4|1
1658848500000|2022-07-26 15:15:00|3003.9|2999.4|3003.4|2997.9|3004.4|2999.4|3003.4|2997.9|0
1658848800000|2022-07-26 15:20:00|3002.9|2997.4|3001.4|2996.4|3003.4|2997.4|3001.4|2996.4|0
1658849100000|2022-07-26 15:25:00|3001.9|2996.9|3002.9|2991.9|3004.9|2996.9|3001.4|2991.4|0
1658849400000|2022-07-26 15:30:00|3001.9|2990.4|2997.4|2988.9|3004.9|2991.9|2992.9|2986.9|0
1658849700000|2022-07-26 15:35:00||2987.9||2985.9||2988.9||2976.4|0
1658850000000|2022-07-26 15:40:00||2976.4||2986.4||2986.9||2976.4|0
1658850300000|2022-07-26 15:45:00||2947.9||2982.9||2985.9||2947.9|0
1658850600000|2022-07-26 15:50:00|3000.9|2973.4|3000.9|2978.4|3001.9|2983.4|3000.4|2965.9|0
1658850900000|2022-07-26 15:55:00||2968.9||2975.9||2979.9||2937.4|0
1658851200000|2022-07-26 16:00:00||2966.9||2979.9||2979.9||2966.9|0
1658851500000|2022-07-26 16:05:00||2970.4||2978.9||2980.4||2970.4|0
1658852400000|2022-07-26 16:20:00|3002.9||3002.9||3002.9||3002.9||0
1658852700000|2022-07-26 16:25:00|3004.4||3004.4||3004.4||3004.4||0
1658853600000|2022-07-26 16:40:00|3003.9|2948.9|3016.4|2945.9|3016.4|2948.9|3003.4|2945.9|0
1658853900000|2022-07-26 16:45:00||2947.4||2947.4||2947.4||2947.4|0
1658854200000|2022-07-26 16:50:00|3012.4|2948.9|3002.4|2952.4|3012.4|2952.4|3002.4|2948.9|0
1658854500000|2022-07-26 16:55:00||2953.9||2952.4||2953.9||2952.4|0
1658854800000|2022-07-26 17:00:00||2950.9||2952.4||2952.4||2950.9|0
1658855100000|2022-07-26 17:05:00||2953.9||2953.9||2953.9||2952.4|0
1658855400000|2022-07-26 17:10:00||2952.4||2952.4||2952.4||2952.4|0
1658855700000|2022-07-26 17:15:00||2950.9||2973.4||2973.4||2950.9|0
1658859600000|2022-07-26 18:20:00|3001.9||3002.4||3002.4||3001.9||0
1658859900000|2022-07-26 18:25:00|3001.9||3001.9||3001.9||3001.9||0
1658860800000|2022-07-26 18:40:00|3016.4||3016.4||3016.4||3016.4||0
1658865300000|2022-07-26 19:55:00|3016.9|2972.9|3014.4|2972.9|3016.9|2972.9|3014.4|2972.9|0
1658901600000|2022-07-27 06:00:00|3014.4|2984.4|3014.4|2962.4|3014.4|2984.4|3013.9|2957.4|0
1658904600000|2022-07-27 06:50:00||2992.9||2992.9||2992.9||2992.9|0
1658904900000|2022-07-27 06:55:00||2993.4||3004.4||3004.4||2993.4|0
1658905200000|2022-07-27 07:00:00|3013.9|3005.4|3006.9|3001.4|3014.4|3005.4|3006.9|2993.4|0
1658905500000|2022-07-27 07:05:00|3007.4|3000.9|3001.9|2995.9|3008.9|3001.4|3001.9|2995.4|0
1658905800000|2022-07-27 07:10:00|3001.4|2995.4|2999.9|2994.4|3004.4|2997.9|2999.9|2994.4|0
1658906100000|2022-07-27 07:15:00|3000.4|2994.9|2997.9|2990.9|3000.4|2994.9|2992.9|2986.9|1
1658906400000|2022-07-27 07:20:00|2998.4|2991.4|3003.9|2998.4|3004.9|2998.4|2998.4|2991.4|0
1658906700000|2022-07-27 07:25:00|3004.4|2998.9|3010.9|3005.4|3011.4|3005.4|3003.9|2998.9|0
1658907000000|2022-07-27 07:30:00|3011.4|3005.9|3010.4|3004.4|3013.9|3008.4|3009.4|3004.4|3
1658907300000|2022-07-27 07:35:00|3010.9|3005.9|3016.9|3010.4|3017.4|3011.4|3010.9|3005.9|3
1658907600000|2022-07-27 07:40:00|3017.4|3010.9|3014.9|3008.4|3018.4|3012.9|3014.9|3008.4|0
1658907900000|2022-07-27 07:45:00|3015.4|3008.9|3017.9|3011.4|3018.4|3012.4|3013.9|3008.4|0
1658908200000|2022-07-27 07:50:00|3017.4|3011.9|3018.4|3012.9|3018.4|3013.4|3016.9|3010.9|0
1658908500000|2022-07-27 07:55:00|3017.9|3012.4|3018.9|3012.9|3018.9|3012.9|3016.9|3010.4|0
1658908800000|2022-07-27 08:00:00|3018.4|3012.4|3015.9|3009.9|3018.4|3012.4|3014.4|3008.9|0
1658909100000|2022-07-27 08:05:00|3016.4|3010.4|3017.9|3012.4|3019.4|3013.9|3016.4|3010.4|0
1658909400000|2022-07-27 08:10:00|3018.4|3012.9|3017.9|3012.9|3018.9|3012.9|3017.9|3011.4|0
1658909700000|2022-07-27 08:15:00|3017.4|3012.4|3012.9|3006.4|3017.4|3012.4|3012.9|3006.4|0
1658910000000|2022-07-27 08:20:00|3012.4|3005.9|3010.9|3005.4|3012.4|3005.9|3010.9|3004.9|0
1658910300000|2022-07-27 08:25:00|3009.9|3004.9|3013.9|3008.4|3014.4|3008.4|3009.4|3003.9|6
1658910600000|2022-07-27 08:30:00|3014.4|3007.9|3014.9|3009.4|3014.9|3009.4|3013.9|3006.9|0
1658910900000|2022-07-27 08:35:00|3015.4|3009.9|3016.9|3010.9|3017.4|3011.9|3014.9|3009.9|0
1658911200000|2022-07-27 08:40:00|3015.9|3010.4|3012.9|3007.4|3015.9|3010.4|3012.9|3006.9|0
1658911500000|2022-07-27 08:45:00|3013.4|3007.9|3014.4|3009.9|3014.4|3009.9|3013.4|3007.9|0
1658911800000|2022-07-27 08:50:00|3014.9|3009.4|3013.9|3009.4|3014.9|3009.4|3013.9|3008.4|0
1658912100000|2022-07-27 08:55:00|3014.4|3009.9|3015.9|3009.9|3017.4|3010.9|3014.4|3009.9|0
1658912400000|2022-07-27 09:00:00|3016.4|3010.4|3016.9|3011.9|3016.9|3011.9|3014.9|3009.4|0
1658912700000|2022-07-27 09:05:00|3017.4|3011.4|3016.4|3010.9|3018.4|3012.4|3015.9|3010.4|0
1658913000000|2022-07-27 09:10:00|3015.9|3010.4|3013.9|3008.4|3015.9|3010.9|3013.9|3008.4|0
1658913300000|2022-07-27 09:15:00|3013.4|3007.9|3011.9|3007.4|3013.4|3008.4|3011.9|3006.9|0
1658913600000|2022-07-27 09:20:00|3012.4|3006.9|3008.9|3003.4|3012.4|3006.9|3008.9|3003.4|0
1658913900000|2022-07-27 09:25:00||3002.9||3003.4||3003.4||3002.9|0
1658914200000|2022-07-27 09:30:00|3008.4|3002.9|3012.9|3007.9|3012.9|3007.9|3007.9|3002.4|0
1658914500000|2022-07-27 09:35:00|3014.4|3007.4|3012.9|3006.9|3014.4|3008.9|3012.9|3006.4|0
1658914800000|2022-07-27 09:40:00|3012.4|3006.4|3010.9|3005.4|3012.4|3006.4|3010.9|3005.4|0
1658915100000|2022-07-27 09:45:00|3010.4|3004.9|3009.9|3004.4|3010.4|3004.9|3009.9|3004.4|0
1658915400000|2022-07-27 09:50:00|3009.4|3003.9|3008.4|3003.4|3009.4|3003.9|3007.9|3002.9|0
1658915700000|2022-07-27 09:55:00|3008.9|3004.9|3011.9|3006.4|3011.9|3006.9|3008.9|3004.9|0
1658916000000|2022-07-27 10:00:00|3011.4|3005.9|3011.4|3005.9|3011.4|3005.9|3010.9|3005.9|0
1658916300000|2022-07-27 10:05:00|3011.9|3006.4|3013.9|3008.4|3013.9|3008.4|3011.9|3006.4|0
1658916600000|2022-07-27 10:10:00|3013.4|3007.9|3014.9|3008.9|3014.9|3008.9|3012.9|3006.9|0
1658916900000|2022-07-27 10:15:00|3015.4|3009.9|3014.9|3009.9|3015.9|3009.9|3014.9|3009.4|0
1658917200000|2022-07-27 10:20:00|3015.4|3009.4|3014.9|3009.9|3015.4|3009.9|3014.9|3008.9|0
1658917500000|2022-07-27 10:25:00|3015.4|3010.4|3015.9|3010.4|3016.9|3011.9|3015.4|3010.4|0
1658917800000|2022-07-27 10:30:00|3016.4|3009.9|3019.4|3013.4|3019.4|3013.4|3015.9|3009.9|0
1658918100000|2022-07-27 10:35:00|3019.9|3013.9|3018.4|3012.9|3019.9|3014.9|3018.4|3012.9|0
1658918400000|2022-07-27 10:40:00|3017.9|3013.4|3017.4|3012.9|3017.9|3013.4|3017.4|3012.4|0
1658918700000|2022-07-27 10:45:00|3017.9|3012.4|3017.4|3011.9|3017.9|3012.9|3017.4|3011.9|0
1658919000000|2022-07-27 10:50:00|3016.9|3011.4|3017.4|3012.4|3017.9|3012.9|3016.4|3011.4|0
1658919300000|2022-07-27 10:55:00|3018.4|3012.9|3024.4|3018.9|3025.9|3020.4|3018.4|3012.9|0
1658919600000|2022-07-27 11:00:00|3027.4|3015.9|3019.4|3013.9|3053.9|3017.9|3019.4|3013.4|0
1658919900000|2022-07-27 11:05:00|3018.9|3013.4|3016.4|3010.4|3018.9|3013.9|3014.9|3009.9|0
1658920200000|2022-07-27 11:10:00|3015.9|3009.9|3013.9|3008.4|3015.9|3009.9|3013.4|3007.9|6
1658920500000|2022-07-27 11:15:00|3014.4|3008.9|3014.4|3008.4|3014.9|3009.4|3014.4|3008.4|0
1658920800000|2022-07-27 11:20:00|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|3012.4|3006.4|0
1658921100000|2022-07-27 11:25:00|3014.4|3008.4|3015.9|3009.9|3015.9|3009.9|3014.4|3008.4|0
1658921400000|2022-07-27 11:30:00|3015.4|3010.4|3013.4|3008.4|3017.4|3011.4|3013.4|3008.4|0
1658921700000|2022-07-27 11:35:00|3012.9|3008.9|3013.9|3008.9|3013.9|3008.9|3012.4|3006.4|0
1658922000000|2022-07-27 11:40:00|3013.4|3008.4|3014.9|3008.9|3014.9|3008.9|3013.4|3008.4|0
1658922300000|2022-07-27 11:45:00|3015.4||3013.4||3015.9||3013.4||0
1658922600000|2022-07-27 11:50:00|3013.9|3008.4|3018.4|3011.9|3018.4|3011.9|3013.4|3008.4|0
1658922900000|2022-07-27 11:55:00|3018.9|3012.4|3019.4|3013.9|3019.4|3013.9|3018.4|3012.4|0
1658923200000|2022-07-27 12:00:00|3019.9|3014.4|3020.9|3014.9|3020.9|3014.9|3019.4|3013.9|0
1658923500000|2022-07-27 12:05:00|3021.4|3015.4|3018.4|3012.9|3021.4|3015.9|3018.4|3012.4|0
1658923800000|2022-07-27 12:10:00|3017.9|3012.4|3018.9|3013.9|3018.9|3013.9|3017.4|3011.9|0
1658924100000|2022-07-27 12:15:00|3018.4|3013.4|3020.4|3014.9|3020.9|3014.9|3018.4|3013.4|0
1658924400000|2022-07-27 12:20:00|3020.9|3015.4|3021.4|3015.9|3021.9|3015.9|3020.9|3015.4|0
1658924700000|2022-07-27 12:25:00|3021.9|3016.4|3023.9|3013.4|3023.9|3016.9|3021.9|3013.4|0
1658925000000|2022-07-27 12:30:00|3022.4|3012.9|3023.4|3018.4|3023.9|3018.4|3019.9|3010.9|0
1658925300000|2022-07-27 12:35:00|3023.9|3018.9|3025.9|3019.9|3025.9|3019.9|3023.9|3018.9|0
1658925600000|2022-07-27 12:40:00|3025.4|3019.4|3026.9|3021.4|3026.9|3022.9|3024.4|3018.9|21
1658925900000|2022-07-27 12:45:00|3026.4|3021.9|3027.9|3022.4|3027.9|3022.4|3025.9|3021.9|0
1658926200000|2022-07-27 12:50:00|3028.4|3023.4|3031.9|3025.4|3032.4|3025.4|3028.4|3023.4|0
1658926500000|2022-07-27 12:55:00|3031.4|3024.9|3027.9|3022.4|3031.4|3024.9|3027.9|3022.4|0
1658926800000|2022-07-27 13:00:00|3027.4||3028.9||3028.9||3026.9||0
1658927100000|2022-07-27 13:05:00|3029.4|3022.9|3027.4|3022.4|3030.4|3024.9|3027.4|3022.4|0
1658927400000|2022-07-27 13:10:00|3027.9|3021.9|3028.9|3022.4|3028.9|3022.4|3026.9|3021.9|0
1658927700000|2022-07-27 13:15:00|3028.4|3021.9|3025.4|3020.4|3028.4|3022.4|3025.4|3020.4|0
1658928000000|2022-07-27 13:20:00|3024.9|3019.9|3018.4|3011.9|3024.9|3019.9|3015.4|3010.4|0
1658928300000|2022-07-27 13:25:00|3018.9|3012.4|3019.9|3013.9|3019.9|3013.9|3018.4|3012.4|0
1658928600000|2022-07-27 13:30:00|3020.4|3014.4|3022.4|3016.9|3023.9|3016.9|3018.4|3013.4|0
1658928900000|2022-07-27 13:35:00|3022.9|3017.4|3028.4|3021.9|3028.9|3021.9|3022.9|3017.4|0
1658929200000|2022-07-27 13:40:00|3028.9|3022.4|3034.9|3028.9|3035.4|3028.9|3028.9|3022.4|0
1658929500000|2022-07-27 13:45:00|3035.4|3029.4|3038.4|3032.9|3038.4|3032.9|3034.9|3029.4|0
1658929800000|2022-07-27 13:50:00|3038.9|3033.4|3037.9|3032.9|3041.9|3034.9|3037.4|3032.4|0
1658930100000|2022-07-27 13:55:00|3038.4|3033.4|3039.9|3031.9|3039.9|3033.9|3038.4|3031.9|0
1658930400000|2022-07-27 14:00:00|3040.4|3031.4|3041.4|3036.4|3041.4|3036.4|3037.4|3031.4|0
1658930700000|2022-07-27 14:05:00|3041.9|3036.9|3043.9|3038.9|3045.4|3039.4|3041.9|3036.9|0
1658931000000|2022-07-27 14:10:00|3044.4|3039.4|3046.4|3039.4|3046.4|3039.4|3043.9|3037.9|0
1658931300000|2022-07-27 14:15:00|3046.9|3039.9|3048.4|3042.9|3050.4|3044.4|3046.4|3039.9|0
1658931600000|2022-07-27 14:20:00|3048.9|3043.4|3049.4|3044.4|3053.9|3047.9|3048.9|3043.4|0
1658931900000|2022-07-27 14:25:00|3048.9|3043.9|3047.4|3042.9|3048.9|3044.4|3047.4|3041.9|0
1658932200000|2022-07-27 14:30:00|3047.9|3042.4|3040.4|3035.4|3047.9|3042.4|3040.4|3034.9|0
1658932500000|2022-07-27 14:35:00|3039.9|3034.9|3041.4|3035.9|3041.4|3035.9|3039.4|3034.4|0
1658932800000|2022-07-27 14:40:00|3041.9|3035.4|3038.4|3032.4|3041.9|3035.4|3037.4|3031.9|0
1658933100000|2022-07-27 14:45:00|3038.9|3032.9|3038.4|3032.9|3039.4|3033.4|3038.4|3032.9|0
1658933400000|2022-07-27 14:50:00|3038.9|3033.4|3040.4|3035.4|3040.4|3035.4|3038.4|3032.9|0
1658933700000|2022-07-27 14:55:00|3040.9|3034.9|3038.4|3032.4|3040.9|3034.9|3038.4|3032.4|0
1658934000000|2022-07-27 15:00:00|3038.9|3031.9|3039.4|3033.9|3039.9|3033.9|3036.9|3031.4|0
1658934300000|2022-07-27 15:05:00|3039.9|3034.4|3039.4|3033.9|3040.9|3035.9|3039.4|3033.9|0
1658934600000|2022-07-27 15:10:00|3039.9||3039.9||3039.9||3039.4||0
1658934900000|2022-07-27 15:15:00|3040.4|3034.4|3042.4|3035.9|3042.4|3036.9|3040.4|3034.4|0
1658935200000|2022-07-27 15:20:00|3042.9|3036.4|3043.4|3036.9|3043.4|3036.9|3042.4|3036.4|0
1658935500000|2022-07-27 15:25:00|3042.9|3036.4|3043.9|3032.4|3043.9|3038.9|3042.4|3032.4|2
1658935800000|2022-07-27 15:30:00||3032.9||3032.4||3032.9||3032.4|0
1658936100000|2022-07-27 15:35:00||3031.4||3030.9||3032.4||3014.9|0
1658936400000|2022-07-27 15:40:00||3020.9||3030.9||3030.9||3020.9|0
1658936700000|2022-07-27 15:45:00||3020.9||3028.4||3030.9||2990.9|0
1658937000000|2022-07-27 15:50:00||3028.9||3026.9||3028.9||3016.4|0
1658937300000|2022-07-27 15:55:00||3027.4||3027.4||3027.4||3027.4|0
1658938200000|2022-07-27 16:10:00|3042.9|3016.4|3042.9|3025.4|3042.9|3027.4|3042.9|2987.4|0
1658938500000|2022-07-27 16:15:00|3042.4|3013.9|3042.9|3024.9|3042.9|3025.4|3041.4|3013.9|0
1658938800000|2022-07-27 16:20:00|3043.4|3013.9|3043.4|3026.4|3043.4|3026.9|3043.4|3013.9|0
1658939100000|2022-07-27 16:25:00||3026.9||3026.9||3026.9||3013.9|0
1658939400000|2022-07-27 16:30:00|3043.9|3013.9|3043.9|2987.9|3043.9|3026.9|3043.4|2987.4|0
1658939700000|2022-07-27 16:35:00|3043.4||3043.4||3043.4||3043.4||0
1658940000000|2022-07-27 16:40:00||2986.4||2986.4||2986.4||2986.4|0
1658940300000|2022-07-27 16:45:00||2984.4||2984.4||2984.4||2984.4|0
1658940600000|2022-07-27 16:50:00||2986.4||2986.4||2986.4||2986.4|0
1658940900000|2022-07-27 16:55:00||2984.4||2984.4||2984.4||2984.4|0
1658941200000|2022-07-27 17:00:00||2982.9||2982.9||2982.9||2982.9|0
1658942100000|2022-07-27 17:15:00||2981.4||2981.4||2981.4||2981.4|0
1658943000000|2022-07-27 17:30:00||2982.9||2982.9||2982.9||2982.9|0
1658943300000|2022-07-27 17:35:00||2981.4||2981.4||2981.4||2981.4|0
1658943900000|2022-07-27 17:45:00||2982.9||2982.9||2982.9||2982.9|0
1658944200000|2022-07-27 17:50:00||2981.4||2981.4||2981.4||2981.4|0
1658944500000|2022-07-27 17:55:00|3043.9||3043.9||3043.9||3043.9||0
1658944800000|2022-07-27 18:00:00|3043.4|2982.9|3043.4|2986.4|3043.9|2989.4|3043.4|2980.9|0
1658945100000|2022-07-27 18:05:00||2984.4||2981.4||2986.4||2979.9|0
1658945400000|2022-07-27 18:10:00||2979.9||2983.4||2985.4||2979.9|0
1658945700000|2022-07-27 18:15:00||2985.4||2985.4||2986.9||2985.4|0
1658946000000|2022-07-27 18:20:00||2986.9||2983.4||2986.9||2983.4|0
1658946300000|2022-07-27 18:25:00||2985.4||2984.9||2986.9||2984.9|0
1658946600000|2022-07-27 18:30:00||2986.4||2984.9||2986.4||2981.9|0
1658946900000|2022-07-27 18:35:00|3043.9|2986.4|3043.9|2995.9|3043.9|2995.9|3043.4|2986.4|0
1658948700000|2022-07-27 19:05:00|3044.4|3004.4|3096.9|3002.9|3096.9|3004.4|3044.4|3002.9|2
1658949000000|2022-07-27 19:10:00|3095.4|3004.4|3095.4|3002.9|3095.4|3004.4|3095.4|3001.4|0
1658949300000|2022-07-27 19:15:00|3096.9|3004.4|3096.9|3002.9|3098.9|3006.4|3096.9|3002.9|0
1658949600000|2022-07-27 19:20:00|3098.9|3004.4|3100.4|3007.9|3100.4|3007.9|3096.9|3002.9|0
1658949900000|2022-07-27 19:25:00|3102.4|3009.4|3106.9|3014.4|3106.9|3014.4|3102.4|3009.4|0
1658950200000|2022-07-27 19:30:00|3105.4|3012.9|3106.9|3012.9|3106.9|3012.9|3105.4|3012.9|0
1658950500000|2022-07-27 19:35:00|3105.4|3010.9|3103.9|3010.9|3105.4|3010.9|3103.9|3010.9|0
1658950800000|2022-07-27 19:40:00|3105.4|3012.9|3106.9|3012.9|3106.9|3012.9|3105.4|3012.9|0
1658951100000|2022-07-27 19:45:00|3105.4||3105.4||3106.9||3105.4||0
1658951400000|2022-07-27 19:50:00|3103.9|3010.9|3103.9|3023.4|3105.4|3023.4|3102.4|3007.9|0
1658951700000|2022-07-27 19:55:00|3105.4|3028.4|3106.9|3028.4|3106.9|3028.4|3103.9|3028.4|0
1658988000000|2022-07-28 06:00:00|3069.4|3026.9|3100.4|3007.4|3100.4|3028.4|3069.4|3007.4|0
1658991000000|2022-07-28 06:50:00|3098.9|2975.9|3070.9|2975.9|3098.9|3020.4|3068.9|2975.9|0
1658991300000|2022-07-28 06:55:00|3098.9|2988.9|3065.4|3039.4|3100.9|3039.9|3060.4|2988.9|0
1658991600000|2022-07-28 07:00:00|3068.9|3043.4|3066.9|3059.4|3109.9|3059.4|3063.9|3039.9|0
1658991900000|2022-07-28 07:05:00|3066.4|3058.9|3057.9|3052.4|3066.4|3058.9|3055.9|3049.9|0
1658992200000|2022-07-28 07:10:00|3058.4|3051.9|3058.9|3051.4|3059.9|3051.9|3055.9|3049.9|0
1658992500000|2022-07-28 07:15:00|3058.4|3050.9|3051.9|3046.9|3058.4|3051.4|3051.9|3046.4|0
1658992800000|2022-07-28 07:20:00|3052.4|3046.4|3057.9|3052.9|3059.9|3052.9|3049.9|3046.4|7
1658993100000|2022-07-28 07:25:00|3057.4|3052.4|3055.4|3050.4|3060.4|3052.9|3054.9|3049.9|0
1658993400000|2022-07-28 07:30:00|3055.9|3049.9|3049.4|3042.4|3055.9|3050.4|3045.9|3040.9|0
1658993700000|2022-07-28 07:35:00|3049.9|3042.9|3044.4|3039.9|3050.4|3044.4|3044.4|3039.4|0
1658994000000|2022-07-28 07:40:00|3044.9|3040.4|3050.4|3041.4|3050.9|3043.9|3044.4|3040.4|0
1658994300000|2022-07-28 07:45:00|3050.9|3040.9|3046.9|3041.4|3052.9|3043.9|3046.9|3039.9|0
1658994600000|2022-07-28 07:50:00|3046.4|3040.9|3044.9|3039.9|3046.4|3040.9|3042.9|3039.4|0
1658994900000|2022-07-28 07:55:00|3044.4|3039.4|3048.4|3040.9|3048.4|3040.9|3042.9|3039.4|0
1658995200000|2022-07-28 08:00:00|3047.9|3041.4|3045.9|3039.9|3049.9|3043.9|3044.4|3039.9|0
1658995500000|2022-07-28 08:05:00|3045.4|3040.4|3037.4|3032.4|3045.4|3040.9|3037.4|3031.9|1
1658995800000|2022-07-28 08:10:00|3037.9|3032.9|3042.9|3037.4|3043.4|3037.4|3037.9|3032.9|0
1658996100000|2022-07-28 08:15:00|3042.4|3037.9|3048.9|3043.4|3050.4|3043.4|3042.4|3037.9|0
1658996400000|2022-07-28 08:20:00|3049.4|3043.9|3052.9|3047.9|3052.9|3047.9|3049.4|3043.9|0
1658996700000|2022-07-28 08:25:00|3052.4|3047.4|3047.9|3042.4|3052.4|3047.4|3046.4|3041.4|0
1658997000000|2022-07-28 08:30:00|3047.4|3041.9|3041.9|3018.9|3052.4|3041.9|3040.9|2990.4|0
1658997300000|2022-07-28 08:35:00|3042.4|3019.4|3042.4|3035.9|3042.4|3035.9|3038.9|3019.4|1
1658997600000|2022-07-28 08:40:00|3042.9|3036.4|3041.4|3036.4|3043.9|3038.9|3040.9|3036.4|0
1658997900000|2022-07-28 08:45:00|3040.9|3036.9|3038.4|3033.4|3041.9|3036.9|3038.4|3033.4|3
1658998200000|2022-07-28 08:50:00|3038.9|3033.9|3029.4|3024.9|3039.4|3034.4|3029.4|3024.9|0
1658998500000|2022-07-28 08:55:00|3029.9|3025.4|3031.4|3026.4|3031.9|3027.4|3028.4|3023.9|28
1658998800000|2022-07-28 09:00:00|3030.9|3026.9|3033.4|3028.9|3033.4|3028.9|3030.9|3026.9|0
1658999100000|2022-07-28 09:05:00|3033.9|3029.4|3032.4|3027.4|3034.9|3029.4|3032.4|3026.4|1
1658999400000|2022-07-28 09:10:00|3031.4|3026.9|3031.4|3025.4|3031.9|3027.4|3030.4|3024.9|0
1658999700000|2022-07-28 09:15:00|3031.9|3025.9|3036.4|3030.4|3036.4|3030.9|3031.9|3025.9|0
1659000000000|2022-07-28 09:20:00|3035.9|3028.4|3034.4|3028.9|3036.4|3028.9|3033.4|3028.4|1
1659000300000|2022-07-28 09:25:00|3034.9|3029.4|3035.4|3030.4|3035.9|3030.9|3034.4|3028.9|0
1659000600000|2022-07-28 09:30:00|3034.9|3029.9|3037.4|3031.4|3037.4|3031.9|3034.4|3029.4|0
1659000900000|2022-07-28 09:35:00|3036.9|3031.9|3036.9|3031.9|3036.9|3031.9|3035.4|3029.9|0
1659001200000|2022-07-28 09:40:00|3036.4|3031.4|3037.4|3032.9|3038.9|3032.9|3036.4|3030.4|0
1659001500000|2022-07-28 09:45:00|3037.9|3032.4|3039.9|3034.4|3039.9|3034.4|3037.9|3031.9|0
1659001800000|2022-07-28 09:50:00|3040.4|3033.9|3038.4|3033.9|3040.9|3034.4|3038.4|3033.4|0
1659002100000|2022-07-28 09:55:00|3038.9|3033.4|3038.9|3032.4|3039.4|3033.4|3037.4|3031.9|0
1659002400000|2022-07-28 10:00:00|3039.4|3032.9|3041.4|3036.4|3041.4|3036.9|3039.4|3032.9|0
1659002700000|2022-07-28 10:05:00|3041.9|3036.9|3042.4|3037.4|3042.4|3037.9|3041.4|3035.9|0
1659003000000|2022-07-28 10:10:00|3041.9|3036.9|3039.4|3033.4|3041.9|3036.9|3039.4|3033.4|0
1659003600000|2022-07-28 10:20:00|3038.4|3032.9|3038.4|3032.9|3038.9|3032.9|3037.4|3030.9|0
1659003900000|2022-07-28 10:25:00|3037.9|3032.4|3037.4|3030.9|3037.9|3032.4|3036.4|3030.9|0
1659004200000|2022-07-28 10:30:00|3037.9|3031.4|3037.4|3032.4|3037.9|3032.9|3037.4|3031.4|0
1659004500000|2022-07-28 10:35:00|3037.9|3031.9|3038.9|3033.9|3038.9|3033.9|3037.4|3031.9|0
1659004800000|2022-07-28 10:40:00|3038.4|3033.4|3040.4|3035.4|3040.4|3035.4|3038.4|3033.4|0
1659005100000|2022-07-28 10:45:00|3040.9|3034.9|3040.4|3035.4|3040.9|3035.4|3040.4|3034.9|0
1659005400000|2022-07-28 10:50:00|3040.9|3034.9|3041.4|3035.9|3041.4|3035.9|3040.9|3034.9|0
1659005700000|2022-07-28 10:55:00|3041.9|3036.4|3042.9|3037.4|3043.4|3037.4|3041.9|3036.4|0
1659006000000|2022-07-28 11:00:00|3045.9|3034.9|3043.4|3036.9|3051.9|3036.9|3041.4|3033.4|0
1659006300000|2022-07-28 11:05:00|3043.9|3037.4|3043.4|3037.4|3043.9|3037.9|3043.4|3037.4|0
1659006600000|2022-07-28 11:10:00|3042.9|3036.9|3044.4|3039.4|3044.4|3039.9|3042.4|3036.4|0
1659006900000|2022-07-28 11:15:00||3038.9||3038.4||3038.9||3038.4|0
1659007200000|2022-07-28 11:20:00|3043.4|3037.9|3043.9|3037.9|3043.9|3037.9|3041.4|3036.4|0
1659007500000|2022-07-28 11:25:00|3043.4|3037.4|3040.4|3034.4|3043.4|3037.4|3040.4|3034.4|0
1659007800000|2022-07-28 11:30:00|3039.9|3033.9|3040.9|3035.9|3040.9|3035.9|3038.4|3033.4|0
1659008100000|2022-07-28 11:35:00|3040.4|3035.4|3037.4|3033.4|3040.4|3035.4|3037.4|3031.9|0
1659008400000|2022-07-28 11:40:00|3036.9|3032.9|3037.4|3031.9|3037.4|3032.9|3035.4|3029.9|0
1659008700000|2022-07-28 11:45:00|3037.9||3037.4||3037.9||3037.4||0
1659009000000|2022-07-28 11:50:00||3031.4||3031.9||3031.9||3031.4|0
1659009300000|2022-07-28 11:55:00|3036.4|3031.4|3035.4|3029.9|3036.4|3032.4|3035.4|3029.9|0
1659009600000|2022-07-28 12:00:00|3034.4|3029.4|3032.4|3027.9|3034.4|3029.4|3032.4|3025.9|0
1659009900000|2022-07-28 12:05:00|3032.9|3027.4|3034.4|3029.4|3034.4|3029.9|3032.9|3026.9|0
1659010200000|2022-07-28 12:10:00|3033.4|3029.9|3035.4|3029.9|3035.9|3030.4|3033.4|3027.4|0
1659010500000|2022-07-28 12:15:00|3035.9|3030.4|3036.4|3030.4|3036.4|3030.9|3035.9|3030.4|0
1659010800000|2022-07-28 12:20:00|3035.9|3029.9|3035.4|3030.4|3035.9|3030.9|3035.4|3029.9|0
1659011100000|2022-07-28 12:25:00|3035.9|3030.9|3038.9|3028.4|3038.9|3031.4|3035.4|3028.4|0
1659011400000|2022-07-28 12:30:00|3039.4|3029.9|3039.9|3033.4|3042.4|3033.4|3031.4|3025.9|0
1659011700000|2022-07-28 12:35:00|3040.4|3033.9|3039.9|3034.4|3042.4|3036.4|3039.4|3033.4|0
1659012000000|2022-07-28 12:40:00|3039.4|3035.9|3045.4|3039.9|3045.9|3039.9|3039.4|3035.9|0
1659012300000|2022-07-28 12:45:00|3045.9|3040.4|3047.4|3042.4|3048.9|3042.9|3045.9|3040.4|0
1659012600000|2022-07-28 12:50:00|3046.9|3042.9|3049.9|3044.9|3051.4|3044.9|3046.4|3041.4|0
1659012900000|2022-07-28 12:55:00|3049.4|3044.4|3044.9|3039.9|3049.4|3044.4|3044.9|3039.4|0
1659013200000|2022-07-28 13:00:00|3045.4||3047.9||3047.9||3045.4||0
1659013500000|2022-07-28 13:05:00|3048.4||3048.9||3048.9||3048.4||0
1659013800000|2022-07-28 13:10:00|3049.4|3040.4|3050.9|3044.4|3050.9|3044.4|3049.4|3040.4|0
1659014100000|2022-07-28 13:15:00|3051.4|3044.9|3055.9|3049.4|3055.9|3049.4|3051.4|3044.9|1
1659014400000|2022-07-28 13:20:00|3055.4|3049.9|3059.4|3053.4|3059.4|3053.4|3055.4|3049.9|0
1659014700000|2022-07-28 13:25:00|3058.9|3053.9|3060.9|3054.9|3060.9|3054.9|3057.9|3051.9|0
1659015000000|2022-07-28 13:30:00|3061.4|3055.4|3061.4|3054.9|3064.4|3059.4|3059.9|3054.4|0
1659015300000|2022-07-28 13:35:00|3061.9|3055.4|3062.4|3056.4|3064.9|3058.9|3061.9|3055.4|0
1659015600000|2022-07-28 13:40:00|3061.9|3055.9|3051.9|3046.9|3061.9|3055.9|3051.4|3046.4|1
1659015900000|2022-07-28 13:45:00|3051.4|3046.4|3045.9|3039.9|3051.4|3046.4|3043.9|3037.9|0
1659016200000|2022-07-28 13:50:00|3046.4|3040.4|3041.4|3035.9|3048.4|3041.9|3040.9|3035.4|0
1659016500000|2022-07-28 13:55:00|3040.9|3037.4|3046.9|3041.4|3048.4|3043.4|3040.9|3037.4|0
1659016800000|2022-07-28 14:00:00|3047.4|3042.9|3053.4|3047.9|3054.4|3048.9|3047.4|3042.9|0
1659017100000|2022-07-28 14:05:00|3053.9|3048.4|3050.9|3041.9|3055.4|3049.4|3048.4|3038.9|0
1659017400000|2022-07-28 14:10:00|3051.9|3042.4|3049.4|3043.4|3051.9|3044.9|3046.4|3041.4|0
1659017700000|2022-07-28 14:15:00|3048.9|3042.9|3048.4|3041.9|3049.9|3042.9|3047.4|3041.4|0
1659018000000|2022-07-28 14:20:00|3048.9|3042.4|3045.4|3040.4|3048.9|3043.4|3044.4|3039.4|0
1659018300000|2022-07-28 14:25:00|3045.9|3040.9|3044.4|3037.9|3045.9|3040.9|3040.4|3035.4|0
1659018600000|2022-07-28 14:30:00|3044.9|3038.4|3042.4|3036.9|3045.4|3039.9|3040.4|3035.4|0
1659018900000|2022-07-28 14:35:00|3042.9|3037.4|3045.4|3039.9|3045.9|3041.4|3042.4|3036.9|0
1659019200000|2022-07-28 14:40:00|3044.9|3039.4|3046.4|3040.9|3047.4|3041.9|3044.4|3039.4|0
1659019500000|2022-07-28 14:45:00|3046.9|3041.4|3048.4|3042.9|3048.9|3042.9|3046.4|3040.9|0
1659019800000|2022-07-28 14:50:00|3048.9|3043.4|3051.4|3047.9|3051.9|3047.9|3048.4|3043.4|0
1659020100000|2022-07-28 14:55:00|3051.9|3048.4|3054.9|3048.9|3055.9|3050.4|3051.9|3048.4|0
1659020400000|2022-07-28 15:00:00|3055.4|3049.4|3061.4|3055.9|3061.4|3055.9|3055.4|3049.4|0
1659020700000|2022-07-28 15:05:00|3061.9|3056.4|3063.9|3057.4|3063.9|3059.4|3061.4|3056.4|0
1659021000000|2022-07-28 15:10:00|3063.4|3057.9|3062.4|3057.9|3063.4|3059.4|3061.9|3057.4|0
1659021300000|2022-07-28 15:15:00|3061.9|3057.4|3060.9|3056.4|3061.9|3057.4|3060.9|3056.4|0
1659021600000|2022-07-28 15:20:00|3061.4|3056.9|3067.4|3061.9|3067.9|3061.9|3061.4|3056.9|8
1659021900000|2022-07-28 15:25:00|3067.9|3061.4|3074.9|3064.4|3074.9|3064.9|3067.9|3061.4|0
1659022200000|2022-07-28 15:30:00|3076.9|3066.9|3074.4|3066.9|3076.9|3066.9|3070.9|3066.9|0
1659022500000|2022-07-28 15:35:00|3073.9||3079.4||3082.9||3073.9||0
1659022800000|2022-07-28 15:40:00|3083.4|3064.4|3082.9|3064.4|3083.4|3064.4|3082.4|3064.4|0
1659023100000|2022-07-28 15:45:00|3082.4|3064.9|3081.9|3064.4|3082.4|3064.9|3081.9|3064.4|0
1659023400000|2022-07-28 15:50:00|3083.4|3064.9|3083.4|3064.9|3084.4|3064.9|3083.4|3064.9|0
1659023700000|2022-07-28 15:55:00|3082.9|3064.4|3082.4|3064.4|3082.9|3064.4|3082.4|3064.4|0
1659024300000|2022-07-28 16:05:00|3082.9||3081.9||3082.9||3081.9||0
1659024600000|2022-07-28 16:10:00|3082.9||3082.9||3082.9||3082.9||0
1659024900000|2022-07-28 16:15:00|3082.4||3080.9||3082.4||3080.9||0
1659025200000|2022-07-28 16:20:00|3081.9||3082.9||3082.9||3081.9||0
1659025500000|2022-07-28 16:25:00||3064.9||3064.9||3064.9||3064.9|0
1659025800000|2022-07-28 16:30:00|3081.9|3064.4|3081.9|3064.4|3081.9|3064.4|3081.9|3064.4|0
1659026700000|2022-07-28 16:45:00|3082.9||3082.9||3082.9||3082.9||0
1659027000000|2022-07-28 16:50:00|3082.4||3082.9||3082.9||3081.9||0
1659027300000|2022-07-28 16:55:00|3122.4||3115.4||3122.4||3115.4||0
1659027600000|2022-07-28 17:00:00|3113.4||3115.4||3115.4||3113.4||0
1659028200000|2022-07-28 17:10:00|3116.9||3116.9||3116.9||3116.9||0
1659028800000|2022-07-28 17:20:00|3118.4|3064.9|3121.9|3064.9|3121.9|3064.9|3118.4|3064.9|0
1659029700000|2022-07-28 17:35:00|3123.4||3123.4||3123.4||3123.4||0
1659030000000|2022-07-28 17:40:00|3124.9||3124.9||3124.9||3124.9||0
1659030600000|2022-07-28 17:50:00|3123.4||3124.9||3124.9||3123.4||0
1659031500000|2022-07-28 18:05:00|3123.4||3121.9||3123.4||3121.9||0
1659031800000|2022-07-28 18:10:00|3123.4||3121.9||3123.4||3121.9||0
1659032100000|2022-07-28 18:15:00|3123.4||3123.4||3123.4||3123.4||0
1659032700000|2022-07-28 18:25:00|3121.9||3123.4||3123.4||3121.9||0
1659033300000|2022-07-28 18:35:00|3124.9||3124.9||3124.9||3124.9||0
1659034500000|2022-07-28 18:55:00|3126.9||3124.9||3126.9||3124.9||0
1659034800000|2022-07-28 19:00:00|3126.9||3126.9||3126.9||3126.9||0
1659035100000|2022-07-28 19:05:00|3128.4||3126.9||3128.4||3126.9||0
1659035400000|2022-07-28 19:10:00|3128.4||3128.4||3128.4||3128.4||0
1659035700000|2022-07-28 19:15:00|3126.9||3126.9||3126.9||3126.9||0
1659036000000|2022-07-28 19:20:00|3128.4||3128.4||3128.4||3128.4||0
1659036300000|2022-07-28 19:25:00|3126.9||3128.4||3128.4||3126.9||0
1659036600000|2022-07-28 19:30:00|3126.9||3126.9||3126.9||3126.9||0
1659036900000|2022-07-28 19:35:00|3124.9||3124.9||3124.9||3124.9||0
1659037500000|2022-07-28 19:45:00|3123.4||3126.9||3126.9||3123.4||0
1659037800000|2022-07-28 19:50:00|3128.4||3128.4||3128.4||3126.9||0
1659038100000|2022-07-28 19:55:00|3126.9||3126.9||3126.9||3125.4||0
1658988000000|2022-07-28 06:00:00|3069.4|3026.9|3100.4|3007.4|3100.4|3028.4|3069.4|3007.4|0
1658991000000|2022-07-28 06:50:00|3098.9|2975.9|3070.9|2975.9|3098.9|3020.4|3068.9|2975.9|0
1658991300000|2022-07-28 06:55:00|3098.9|2988.9|3065.4|3039.4|3100.9|3039.9|3060.4|2988.9|0
1658991600000|2022-07-28 07:00:00|3068.9|3043.4|3066.9|3059.4|3109.9|3059.4|3063.9|3039.9|0
1658991900000|2022-07-28 07:05:00|3066.4|3058.9|3057.9|3052.4|3066.4|3058.9|3055.9|3049.9|0
1658992200000|2022-07-28 07:10:00|3058.4|3051.9|3058.9|3051.4|3059.9|3051.9|3055.9|3049.9|0
1658992500000|2022-07-28 07:15:00|3058.4|3050.9|3051.9|3046.9|3058.4|3051.4|3051.9|3046.4|0
1658992800000|2022-07-28 07:20:00|3052.4|3046.4|3057.9|3052.9|3059.9|3052.9|3049.9|3046.4|7
1658993100000|2022-07-28 07:25:00|3057.4|3052.4|3055.4|3050.4|3060.4|3052.9|3054.9|3049.9|0
1658993400000|2022-07-28 07:30:00|3055.9|3049.9|3049.4|3042.4|3055.9|3050.4|3045.9|3040.9|0
1658993700000|2022-07-28 07:35:00|3049.9|3042.9|3044.4|3039.9|3050.4|3044.4|3044.4|3039.4|0
1658994000000|2022-07-28 07:40:00|3044.9|3040.4|3050.4|3041.4|3050.9|3043.9|3044.4|3040.4|0
1658994300000|2022-07-28 07:45:00|3050.9|3040.9|3046.9|3041.4|3052.9|3043.9|3046.9|3039.9|0
1658994600000|2022-07-28 07:50:00|3046.4|3040.9|3044.9|3039.9|3046.4|3040.9|3042.9|3039.4|0
1658994900000|2022-07-28 07:55:00|3044.4|3039.4|3048.4|3040.9|3048.4|3040.9|3042.9|3039.4|0
1658995200000|2022-07-28 08:00:00|3047.9|3041.4|3045.9|3039.9|3049.9|3043.9|3044.4|3039.9|0
1658995500000|2022-07-28 08:05:00|3045.4|3040.4|3037.4|3032.4|3045.4|3040.9|3037.4|3031.9|1
1658995800000|2022-07-28 08:10:00|3037.9|3032.9|3042.9|3037.4|3043.4|3037.4|3037.9|3032.9|0
1658996100000|2022-07-28 08:15:00|3042.4|3037.9|3048.9|3043.4|3050.4|3043.4|3042.4|3037.9|0
1658996400000|2022-07-28 08:20:00|3049.4|3043.9|3052.9|3047.9|3052.9|3047.9|3049.4|3043.9|0
1658996700000|2022-07-28 08:25:00|3052.4|3047.4|3047.9|3042.4|3052.4|3047.4|3046.4|3041.4|0
1658997000000|2022-07-28 08:30:00|3047.4|3041.9|3041.9|3018.9|3052.4|3041.9|3040.9|2990.4|0
1658997300000|2022-07-28 08:35:00|3042.4|3019.4|3042.4|3035.9|3042.4|3035.9|3038.9|3019.4|1
1658997600000|2022-07-28 08:40:00|3042.9|3036.4|3041.4|3036.4|3043.9|3038.9|3040.9|3036.4|0
1658997900000|2022-07-28 08:45:00|3040.9|3036.9|3038.4|3033.4|3041.9|3036.9|3038.4|3033.4|3
1658998200000|2022-07-28 08:50:00|3038.9|3033.9|3029.4|3024.9|3039.4|3034.4|3029.4|3024.9|0
1658998500000|2022-07-28 08:55:00|3029.9|3025.4|3031.4|3026.4|3031.9|3027.4|3028.4|3023.9|28
1658998800000|2022-07-28 09:00:00|3030.9|3026.9|3033.4|3028.9|3033.4|3028.9|3030.9|3026.9|0
1658999100000|2022-07-28 09:05:00|3033.9|3029.4|3032.4|3027.4|3034.9|3029.4|3032.4|3026.4|1
1658999400000|2022-07-28 09:10:00|3031.4|3026.9|3031.4|3025.4|3031.9|3027.4|3030.4|3024.9|0
1658999700000|2022-07-28 09:15:00|3031.9|3025.9|3036.4|3030.4|3036.4|3030.9|3031.9|3025.9|0
1659000000000|2022-07-28 09:20:00|3035.9|3028.4|3034.4|3028.9|3036.4|3028.9|3033.4|3028.4|1
1659000300000|2022-07-28 09:25:00|3034.9|3029.4|3035.4|3030.4|3035.9|3030.9|3034.4|3028.9|0
1659000600000|2022-07-28 09:30:00|3034.9|3029.9|3037.4|3031.4|3037.4|3031.9|3034.4|3029.4|0
1659000900000|2022-07-28 09:35:00|3036.9|3031.9|3036.9|3031.9|3036.9|3031.9|3035.4|3029.9|0
1659001200000|2022-07-28 09:40:00|3036.4|3031.4|3037.4|3032.9|3038.9|3032.9|3036.4|3030.4|0
1659001500000|2022-07-28 09:45:00|3037.9|3032.4|3039.9|3034.4|3039.9|3034.4|3037.9|3031.9|0
1659001800000|2022-07-28 09:50:00|3040.4|3033.9|3038.4|3033.9|3040.9|3034.4|3038.4|3033.4|0
1659002100000|2022-07-28 09:55:00|3038.9|3033.4|3038.9|3032.4|3039.4|3033.4|3037.4|3031.9|0
1659002400000|2022-07-28 10:00:00|3039.4|3032.9|3041.4|3036.4|3041.4|3036.9|3039.4|3032.9|0
1659002700000|2022-07-28 10:05:00|3041.9|3036.9|3042.4|3037.4|3042.4|3037.9|3041.4|3035.9|0
1659003000000|2022-07-28 10:10:00|3041.9|3036.9|3039.4|3033.4|3041.9|3036.9|3039.4|3033.4|0
1659003600000|2022-07-28 10:20:00|3038.4|3032.9|3038.4|3032.9|3038.9|3032.9|3037.4|3030.9|0
1659003900000|2022-07-28 10:25:00|3037.9|3032.4|3037.4|3030.9|3037.9|3032.4|3036.4|3030.9|0
1659004200000|2022-07-28 10:30:00|3037.9|3031.4|3037.4|3032.4|3037.9|3032.9|3037.4|3031.4|0
1659004500000|2022-07-28 10:35:00|3037.9|3031.9|3038.9|3033.9|3038.9|3033.9|3037.4|3031.9|0
1659004800000|2022-07-28 10:40:00|3038.4|3033.4|3040.4|3035.4|3040.4|3035.4|3038.4|3033.4|0
1659005100000|2022-07-28 10:45:00|3040.9|3034.9|3040.4|3035.4|3040.9|3035.4|3040.4|3034.9|0
1659005400000|2022-07-28 10:50:00|3040.9|3034.9|3041.4|3035.9|3041.4|3035.9|3040.9|3034.9|0
1659005700000|2022-07-28 10:55:00|3041.9|3036.4|3042.9|3037.4|3043.4|3037.4|3041.9|3036.4|0
1659006000000|2022-07-28 11:00:00|3045.9|3034.9|3043.4|3036.9|3051.9|3036.9|3041.4|3033.4|0
1659006300000|2022-07-28 11:05:00|3043.9|3037.4|3043.4|3037.4|3043.9|3037.9|3043.4|3037.4|0
1659006600000|2022-07-28 11:10:00|3042.9|3036.9|3044.4|3039.4|3044.4|3039.9|3042.4|3036.4|0
1659006900000|2022-07-28 11:15:00||3038.9||3038.4||3038.9||3038.4|0
1659007200000|2022-07-28 11:20:00|3043.4|3037.9|3043.9|3037.9|3043.9|3037.9|3041.4|3036.4|0
1659007500000|2022-07-28 11:25:00|3043.4|3037.4|3040.4|3034.4|3043.4|3037.4|3040.4|3034.4|0
1659007800000|2022-07-28 11:30:00|3039.9|3033.9|3040.9|3035.9|3040.9|3035.9|3038.4|3033.4|0
1659008100000|2022-07-28 11:35:00|3040.4|3035.4|3037.4|3033.4|3040.4|3035.4|3037.4|3031.9|0
1659008400000|2022-07-28 11:40:00|3036.9|3032.9|3037.4|3031.9|3037.4|3032.9|3035.4|3029.9|0
1659008700000|2022-07-28 11:45:00|3037.9||3037.4||3037.9||3037.4||0
1659009000000|2022-07-28 11:50:00||3031.4||3031.9||3031.9||3031.4|0
1659009300000|2022-07-28 11:55:00|3036.4|3031.4|3035.4|3029.9|3036.4|3032.4|3035.4|3029.9|0
1659009600000|2022-07-28 12:00:00|3034.4|3029.4|3032.4|3027.9|3034.4|3029.4|3032.4|3025.9|0
1659009900000|2022-07-28 12:05:00|3032.9|3027.4|3034.4|3029.4|3034.4|3029.9|3032.9|3026.9|0
1659010200000|2022-07-28 12:10:00|3033.4|3029.9|3035.4|3029.9|3035.9|3030.4|3033.4|3027.4|0
1659010500000|2022-07-28 12:15:00|3035.9|3030.4|3036.4|3030.4|3036.4|3030.9|3035.9|3030.4|0
1659010800000|2022-07-28 12:20:00|3035.9|3029.9|3035.4|3030.4|3035.9|3030.9|3035.4|3029.9|0
1659011100000|2022-07-28 12:25:00|3035.9|3030.9|3038.9|3028.4|3038.9|3031.4|3035.4|3028.4|0
1659011400000|2022-07-28 12:30:00|3039.4|3029.9|3039.9|3033.4|3042.4|3033.4|3031.4|3025.9|0
1659011700000|2022-07-28 12:35:00|3040.4|3033.9|3039.9|3034.4|3042.4|3036.4|3039.4|3033.4|0
1659012000000|2022-07-28 12:40:00|3039.4|3035.9|3045.4|3039.9|3045.9|3039.9|3039.4|3035.9|0
1659012300000|2022-07-28 12:45:00|3045.9|3040.4|3047.4|3042.4|3048.9|3042.9|3045.9|3040.4|0
1659012600000|2022-07-28 12:50:00|3046.9|3042.9|3049.9|3044.9|3051.4|3044.9|3046.4|3041.4|0
1659012900000|2022-07-28 12:55:00|3049.4|3044.4|3044.9|3039.9|3049.4|3044.4|3044.9|3039.4|0
1659013200000|2022-07-28 13:00:00|3045.4||3047.9||3047.9||3045.4||0
1659013500000|2022-07-28 13:05:00|3048.4||3048.9||3048.9||3048.4||0
1659013800000|2022-07-28 13:10:00|3049.4|3040.4|3050.9|3044.4|3050.9|3044.4|3049.4|3040.4|0
1659014100000|2022-07-28 13:15:00|3051.4|3044.9|3055.9|3049.4|3055.9|3049.4|3051.4|3044.9|1
1659014400000|2022-07-28 13:20:00|3055.4|3049.9|3059.4|3053.4|3059.4|3053.4|3055.4|3049.9|0
1659014700000|2022-07-28 13:25:00|3058.9|3053.9|3060.9|3054.9|3060.9|3054.9|3057.9|3051.9|0
1659015000000|2022-07-28 13:30:00|3061.4|3055.4|3061.4|3054.9|3064.4|3059.4|3059.9|3054.4|0
1659015300000|2022-07-28 13:35:00|3061.9|3055.4|3062.4|3056.4|3064.9|3058.9|3061.9|3055.4|0
1659015600000|2022-07-28 13:40:00|3061.9|3055.9|3051.9|3046.9|3061.9|3055.9|3051.4|3046.4|1
1659015900000|2022-07-28 13:45:00|3051.4|3046.4|3045.9|3039.9|3051.4|3046.4|3043.9|3037.9|0
1659016200000|2022-07-28 13:50:00|3046.4|3040.4|3041.4|3035.9|3048.4|3041.9|3040.9|3035.4|0
1659016500000|2022-07-28 13:55:00|3040.9|3037.4|3046.9|3041.4|3048.4|3043.4|3040.9|3037.4|0
1659016800000|2022-07-28 14:00:00|3047.4|3042.9|3053.4|3047.9|3054.4|3048.9|3047.4|3042.9|0
1659017100000|2022-07-28 14:05:00|3053.9|3048.4|3050.9|3041.9|3055.4|3049.4|3048.4|3038.9|0
1659017400000|2022-07-28 14:10:00|3051.9|3042.4|3049.4|3043.4|3051.9|3044.9|3046.4|3041.4|0
1659017700000|2022-07-28 14:15:00|3048.9|3042.9|3048.4|3041.9|3049.9|3042.9|3047.4|3041.4|0
1659018000000|2022-07-28 14:20:00|3048.9|3042.4|3045.4|3040.4|3048.9|3043.4|3044.4|3039.4|0
1659018300000|2022-07-28 14:25:00|3045.9|3040.9|3044.4|3037.9|3045.9|3040.9|3040.4|3035.4|0
1659018600000|2022-07-28 14:30:00|3044.9|3038.4|3042.4|3036.9|3045.4|3039.9|3040.4|3035.4|0
1659018900000|2022-07-28 14:35:00|3042.9|3037.4|3045.4|3039.9|3045.9|3041.4|3042.4|3036.9|0
1659019200000|2022-07-28 14:40:00|3044.9|3039.4|3046.4|3040.9|3047.4|3041.9|3044.4|3039.4|0
1659019500000|2022-07-28 14:45:00|3046.9|3041.4|3048.4|3042.9|3048.9|3042.9|3046.4|3040.9|0
1659019800000|2022-07-28 14:50:00|3048.9|3043.4|3051.4|3047.9|3051.9|3047.9|3048.4|3043.4|0
1659020100000|2022-07-28 14:55:00|3051.9|3048.4|3054.9|3048.9|3055.9|3050.4|3051.9|3048.4|0
1659020400000|2022-07-28 15:00:00|3055.4|3049.4|3061.4|3055.9|3061.4|3055.9|3055.4|3049.4|0
1659020700000|2022-07-28 15:05:00|3061.9|3056.4|3063.9|3057.4|3063.9|3059.4|3061.4|3056.4|0
1659021000000|2022-07-28 15:10:00|3063.4|3057.9|3062.4|3057.9|3063.4|3059.4|3061.9|3057.4|0
1659021300000|2022-07-28 15:15:00|3061.9|3057.4|3060.9|3056.4|3061.9|3057.4|3060.9|3056.4|0
1659021600000|2022-07-28 15:20:00|3061.4|3056.9|3067.4|3061.9|3067.9|3061.9|3061.4|3056.9|8
1659021900000|2022-07-28 15:25:00|3067.9|3061.4|3074.9|3064.4|3074.9|3064.9|3067.9|3061.4|0
1659022200000|2022-07-28 15:30:00|3076.9|3066.9|3074.4|3066.9|3076.9|3066.9|3070.9|3066.9|0
1659022500000|2022-07-28 15:35:00|3073.9||3079.4||3082.9||3073.9||0
1659022800000|2022-07-28 15:40:00|3083.4|3064.4|3082.9|3064.4|3083.4|3064.4|3082.4|3064.4|0
1659023100000|2022-07-28 15:45:00|3082.4|3064.9|3081.9|3064.4|3082.4|3064.9|3081.9|3064.4|0
1659023400000|2022-07-28 15:50:00|3083.4|3064.9|3083.4|3064.9|3084.4|3064.9|3083.4|3064.9|0
1659023700000|2022-07-28 15:55:00|3082.9|3064.4|3082.4|3064.4|3082.9|3064.4|3082.4|3064.4|0
1659024300000|2022-07-28 16:05:00|3082.9||3081.9||3082.9||3081.9||0
1659024600000|2022-07-28 16:10:00|3082.9||3082.9||3082.9||3082.9||0
1659024900000|2022-07-28 16:15:00|3082.4||3080.9||3082.4||3080.9||0
1659025200000|2022-07-28 16:20:00|3081.9||3082.9||3082.9||3081.9||0
1659025500000|2022-07-28 16:25:00||3064.9||3064.9||3064.9||3064.9|0
1659025800000|2022-07-28 16:30:00|3081.9|3064.4|3081.9|3064.4|3081.9|3064.4|3081.9|3064.4|0
1659026700000|2022-07-28 16:45:00|3082.9||3082.9||3082.9||3082.9||0
1659027000000|2022-07-28 16:50:00|3082.4||3082.9||3082.9||3081.9||0
1659027300000|2022-07-28 16:55:00|3122.4||3115.4||3122.4||3115.4||0
1659027600000|2022-07-28 17:00:00|3113.4||3115.4||3115.4||3113.4||0
1659028200000|2022-07-28 17:10:00|3116.9||3116.9||3116.9||3116.9||0
1659028800000|2022-07-28 17:20:00|3118.4|3064.9|3121.9|3064.9|3121.9|3064.9|3118.4|3064.9|0
1659029700000|2022-07-28 17:35:00|3123.4||3123.4||3123.4||3123.4||0
1659030000000|2022-07-28 17:40:00|3124.9||3124.9||3124.9||3124.9||0
1659030600000|2022-07-28 17:50:00|3123.4||3124.9||3124.9||3123.4||0
1659031500000|2022-07-28 18:05:00|3123.4||3121.9||3123.4||3121.9||0
1659031800000|2022-07-28 18:10:00|3123.4||3121.9||3123.4||3121.9||0
1659032100000|2022-07-28 18:15:00|3123.4||3123.4||3123.4||3123.4||0
1659032700000|2022-07-28 18:25:00|3121.9||3123.4||3123.4||3121.9||0
1659033300000|2022-07-28 18:35:00|3124.9||3124.9||3124.9||3124.9||0
1659034500000|2022-07-28 18:55:00|3126.9||3124.9||3126.9||3124.9||0
1659034800000|2022-07-28 19:00:00|3126.9||3126.9||3126.9||3126.9||0
1659035100000|2022-07-28 19:05:00|3128.4||3126.9||3128.4||3126.9||0
1659035400000|2022-07-28 19:10:00|3128.4||3128.4||3128.4||3128.4||0
1659035700000|2022-07-28 19:15:00|3126.9||3126.9||3126.9||3126.9||0
1659036000000|2022-07-28 19:20:00|3128.4||3128.4||3128.4||3128.4||0
1659036300000|2022-07-28 19:25:00|3126.9||3128.4||3128.4||3126.9||0
1659036600000|2022-07-28 19:30:00|3126.9||3126.9||3126.9||3126.9||0
1659036900000|2022-07-28 19:35:00|3124.9||3124.9||3124.9||3124.9||0
1659037500000|2022-07-28 19:45:00|3123.4||3126.9||3126.9||3123.4||0
1659037800000|2022-07-28 19:50:00|3128.4||3128.4||3128.4||3126.9||0
1659038100000|2022-07-28 19:55:00|3126.9||3126.9||3126.9||3125.4||0
1659074400000|2022-07-29 06:00:00|3108.4|3059.4|3130.4|3035.9|3130.4|3059.4|3108.4|3033.9|0
1659074700000|2022-07-29 06:05:00|3114.9|3072.9|3114.9|3072.9|3114.9|3072.9|3114.9|3072.9|0
1659075000000|2022-07-29 06:10:00|3117.4|3075.4|3120.9|3077.9|3124.9|3080.4|3117.4|3075.4|0
1659077100000|2022-07-29 06:45:00|3120.4||3119.9||3120.4||3119.9||0
1659077700000|2022-07-29 06:55:00|3119.4|3078.4|3115.9|3078.4|3119.4|3078.9|3115.4|3078.4|0
1659078000000|2022-07-29 07:00:00|3106.9|3078.9|3099.4|3093.4|3119.4|3093.4|3099.4|3073.9|0
1659078300000|2022-07-29 07:05:00|3098.9|3092.9|3097.4|3089.9|3100.4|3095.4|3094.4|3087.9|1
1659078600000|2022-07-29 07:10:00|3096.9|3089.4|3104.4|3098.9|3104.9|3098.9|3095.4|3088.4|0
1659078900000|2022-07-29 07:15:00|3104.9|3098.4|3106.9|3101.4|3106.9|3101.4|3103.4|3096.4|0
1659079200000|2022-07-29 07:20:00|3107.4|3101.9|3111.9|3106.4|3112.4|3106.9|3107.4|3101.9|0
1659079500000|2022-07-29 07:25:00|3112.4|3107.4|3115.4|3109.4|3117.9|3111.4|3112.4|3107.4|0
1659079800000|2022-07-29 07:30:00|3114.9|3108.9|3110.4|3104.9|3114.9|3108.9|3108.4|3102.4|0
1659080100000|2022-07-29 07:35:00|3109.9|3104.4|3111.9|3106.9|3111.9|3106.9|3109.4|3103.4|0
1659080400000|2022-07-29 07:40:00|3112.4|3107.4|3117.4|3110.9|3118.9|3112.9|3112.4|3107.4|0
1659080700000|2022-07-29 07:45:00|3117.9|3112.4|3115.4|3108.9|3118.9|3112.4|3114.4|3108.4|0
1659081000000|2022-07-29 07:50:00|3114.9|3108.4|3111.4|3105.9|3114.9|3108.9|3110.4|3104.4|0
1659081300000|2022-07-29 07:55:00|3110.9|3105.4|3110.4|3103.9|3110.9|3105.9|3109.4|3102.9|0
1659081600000|2022-07-29 08:00:00|3109.9|3103.4|3109.4|3103.9|3154.4|3106.4|3109.4|3063.9|0
1659081900000|2022-07-29 08:05:00|3109.9|3103.4|3116.4|3106.9|3116.9|3108.9|3109.4|3102.9|0
1659082200000|2022-07-29 08:10:00|3117.4|3107.4|3114.9|3109.9|3118.9|3110.4|3114.9|3107.4|0
1659082500000|2022-07-29 08:15:00|3115.4|3110.4|3116.9|3112.4|3117.4|3112.4|3114.9|3110.4|0
1659082800000|2022-07-29 08:20:00|3116.4|3111.9|3115.4|3109.9|3118.9|3111.9|3114.9|3109.4|24
1659083100000|2022-07-29 08:25:00|3114.9|3109.4|3119.9|3113.9|3120.4|3113.9|3114.4|3109.4|0
1659083400000|2022-07-29 08:30:00|3119.4|3114.4|3116.9|3111.9|3119.4|3114.9|3116.4|3111.4|0
1659083700000|2022-07-29 08:35:00|3117.4|3111.4|3113.9|3107.9|3117.4|3111.4|3113.9|3107.9|0
1659084000000|2022-07-29 08:40:00|3112.9|3107.4|3107.9|3103.4|3112.9|3107.4|3107.9|3102.9|0
1659084300000|2022-07-29 08:45:00|3106.9|3102.9|3104.9|3100.4|3106.9|3102.9|3104.9|3099.9|0
1659084600000|2022-07-29 08:50:00|3105.4|3100.9|3106.4|3101.4|3107.9|3103.4|3104.9|3099.4|1
1659084900000|2022-07-29 08:55:00|3106.9|3101.9|3108.9|3104.4|3110.4|3105.4|3106.9|3101.9|1
1659085200000|2022-07-29 09:00:00|3109.4|3103.9|3106.9|3101.9|3109.4|3103.9|3106.4|3101.4|1
1659085500000|2022-07-29 09:05:00|3106.4|3101.4|3104.9|3100.4|3107.9|3101.4|3104.9|3100.4|0
1659085800000|2022-07-29 09:10:00|3104.4|3099.9|3100.4|3095.4|3104.4|3099.9|3099.9|3094.9|0
1659086100000|2022-07-29 09:15:00|3099.9|3094.9|3102.9|3097.4|3102.9|3097.4|3099.9|3094.9|0
1659086400000|2022-07-29 09:20:00|3102.4|3096.9|3100.9|3095.4|3102.4|3096.9|3096.9|3092.4|0
1659086700000|2022-07-29 09:25:00|3101.4|3095.9|3101.9|3096.4|3102.9|3097.4|3100.9|3095.9|0
1659087000000|2022-07-29 09:30:00|3102.4|3096.9|3106.4|3100.4|3106.4|3102.9|3102.4|3096.9|13
1659087300000|2022-07-29 09:35:00|3106.9|3100.9|3106.4|3101.4|3107.9|3102.4|3105.4|3100.9|0
1659087600000|2022-07-29 09:40:00|3105.9|3100.9|3103.9|3098.9|3105.9|3100.9|3103.9|3098.9|0
1659087900000|2022-07-29 09:45:00|3105.4|3099.4|3103.9|3098.9|3106.4|3099.4|3103.9|3095.4|0
1659088200000|2022-07-29 09:50:00|3104.4|3098.4|3107.9|3101.9|3109.4|3101.9|3102.9|3097.9|0
1659088500000|2022-07-29 09:55:00|3107.4|3101.4|3108.9|3101.4|3108.9|3101.4|3107.4|3100.9|0
1659088800000|2022-07-29 10:00:00|3108.4|3101.9|3105.9|3100.9|3109.4|3103.4|3105.9|3100.9|0
1659089100000|2022-07-29 10:05:00|3105.4|3101.4|3107.9|3102.4|3107.9|3102.4|3105.4|3101.4|0
1659089400000|2022-07-29 10:10:00|3107.4|3101.9|3109.4|3102.4|3109.4|3102.4|3106.4|3101.4|0
1659089700000|2022-07-29 10:15:00|3108.9|3102.9|3109.4|3104.4|3110.4|3104.4|3108.4|3102.9|0
1659090000000|2022-07-29 10:20:00|3108.9|3103.9|3110.4|3105.4|3111.9|3105.4|3108.4|3103.9|0
1659090300000|2022-07-29 10:25:00|3110.9|3105.9|3111.4|3106.4|3113.4|3107.4|3109.9|3105.9|0
1659090600000|2022-07-29 10:30:00|3110.9|3105.9|3115.9|3110.4|3116.4|3110.4|3110.4|3105.9|0
1659090900000|2022-07-29 10:35:00|3115.4|3110.9|3115.4|3109.9|3116.4|3111.4|3114.4|3109.4|1
1659091200000|2022-07-29 10:40:00|3115.9||3116.9||3116.9||3115.9||0
1659091500000|2022-07-29 10:45:00|3116.4|3109.4|3115.4|3109.4|3116.9|3109.4|3114.4|3109.4|0
1659091800000|2022-07-29 10:50:00|3114.9|3109.9|3114.4|3108.4|3114.9|3109.9|3112.9|3108.4|0
1659092100000|2022-07-29 10:55:00|3114.9||3114.9||3114.9||3112.9||0
1659092400000|2022-07-29 11:00:00|3117.4|3105.9|3115.9|3108.9|3158.9|3109.9|3114.9|3089.9|0
1659092700000|2022-07-29 11:05:00|3116.4|3109.4|3113.9|3108.9|3116.9|3111.4|3113.4|3108.9|0
1659093000000|2022-07-29 11:10:00|3113.4|3108.4|3112.9|3106.4|3115.4|3108.4|3112.4|3106.4|0
1659093300000|2022-07-29 11:15:00|3113.4|3106.9|3115.9|3108.9|3115.9|3108.9|3113.4|3106.9|0
1659093600000|2022-07-29 11:20:00|3116.4|3109.4|3117.4|3111.9|3118.9|3111.9|3114.9|3109.4|0
1659093900000|2022-07-29 11:25:00|3117.9|3112.4|3118.9|3112.9|3119.4|3112.9|3116.9|3112.4|0
1659094200000|2022-07-29 11:30:00|3119.4|3112.4|3115.9|3111.4|3119.4|3112.4|3115.9|3111.4|0
1659094500000|2022-07-29 11:35:00|3116.4|3111.9|3118.4|3112.9|3118.9|3112.9|3116.4|3111.4|0
1659094800000|2022-07-29 11:40:00|3118.9||3119.4||3119.9||3117.9||0
1659095100000|2022-07-29 11:45:00|3119.9|3113.4|3120.4|3114.9|3120.9|3114.9|3119.4|3113.4|0
1659095400000|2022-07-29 11:50:00|3120.9|3115.4|3122.9|3116.9|3122.9|3116.9|3120.4|3115.4|0
1659095700000|2022-07-29 11:55:00|3123.4||3123.4||3123.9||3122.9||1
1659096000000|2022-07-29 12:00:00|3122.9|3118.4|3125.4|3119.9|3126.9|3119.9|3122.4|3118.4|0
1659096300000|2022-07-29 12:05:00|3125.9|3120.4|3125.9|3120.9|3127.4|3121.4|3125.4|3120.4|0
1659096600000|2022-07-29 12:10:00|3126.4|3121.4|3127.9|3122.4|3127.9|3122.4|3126.4|3121.4|0
1659096900000|2022-07-29 12:15:00|3128.4|3122.9|3131.9|3127.4|3131.9|3127.4|3128.4|3122.9|0
1659097200000|2022-07-29 12:20:00|3132.4|3126.9|3133.4|3127.4|3133.4|3127.4|3131.4|3126.9|0
1659097500000|2022-07-29 12:25:00|3133.9|3126.9|3135.9|3124.4|3135.9|3126.9|3132.9|3124.4|0
1659097800000|2022-07-29 12:30:00|3136.4|3123.9|3127.4|3122.4|3136.9|3124.4|3127.4|3122.4|2
1659098100000|2022-07-29 12:35:00|3127.9|3122.9|3127.4|3120.9|3129.9|3124.4|3124.4|3119.9|0
1659098400000|2022-07-29 12:40:00|3127.9|3121.4|3128.4|3122.9|3128.9|3122.9|3127.4|3121.4|0
1659098700000|2022-07-29 12:45:00|3128.9||3129.9||3129.9||3128.4||0
1659099000000|2022-07-29 12:50:00|3130.4|3123.4|3132.4|3125.9|3132.4|3125.9|3130.4|3123.4|0
1659099300000|2022-07-29 12:55:00|3132.9||3132.4||3132.9||3131.4||0
1659099600000|2022-07-29 13:00:00|3131.9|3125.4|3127.4|3122.9|3132.4|3125.4|3127.4|3122.9|0
1659099900000|2022-07-29 13:05:00|3126.9|3122.4|3126.4|3120.9|3127.4|3122.4|3124.9|3120.4|0
1659100200000|2022-07-29 13:10:00|3126.9|3121.4|3126.9|3121.9|3127.4|3122.4|3125.4|3121.4|0
1659100500000|2022-07-29 13:15:00|3127.4|3122.4|3128.4|3123.9|3129.9|3123.9|3127.4|3122.4|0
1659100800000|2022-07-29 13:20:00|3127.9|3123.4|3128.4|3122.9|3129.4|3123.4|3125.4|3120.9|0
1659101100000|2022-07-29 13:25:00|3127.9|3123.4|3130.9|3125.9|3130.9|3125.9|3127.4|3123.4|0
1659101400000|2022-07-29 13:30:00|3130.4|3125.4|3124.4|3119.4|3130.9|3125.4|3123.9|3119.4|0
1659101700000|2022-07-29 13:35:00|3123.9|3118.9|3126.9|3119.9|3126.9|3119.9|3120.9|3116.4|0
1659102000000|2022-07-29 13:40:00|3127.4|3120.4|3137.4|3131.4|3138.9|3131.4|3127.4|3120.4|0
1659102300000|2022-07-29 13:45:00|3137.9|3132.4|3135.4|3130.4|3141.9|3135.4|3135.4|3130.4|0
1659102600000|2022-07-29 13:50:00|3135.9|3130.9|3134.4|3129.9|3138.4|3131.4|3134.4|3129.9|0
1659102900000|2022-07-29 13:55:00|3134.9|3129.4|3133.9|3123.4|3134.9|3129.4|3130.4|3123.4|0
1659103200000|2022-07-29 14:00:00|3132.9|3122.9|3138.4|3130.9|3138.4|3130.9|3131.4|3122.4|0
1659103500000|2022-07-29 14:05:00|3138.9|3131.4|3141.9|3135.9|3142.4|3135.9|3138.9|3131.4|0
1659103800000|2022-07-29 14:10:00|3141.4|3135.4|3140.4|3134.9|3141.9|3135.4|3138.4|3133.4|0
1659104100000|2022-07-29 14:15:00|3140.9|3134.4|3139.4|3133.9|3141.4|3134.9|3137.9|3132.9|0
1659104400000|2022-07-29 14:20:00|3138.9|3133.4|3141.4|3135.9|3142.9|3135.9|3137.9|3132.9|0
1659104700000|2022-07-29 14:25:00|3141.9|3135.4|3139.4|3133.9|3142.4|3135.4|3139.4|3133.9|0
1659105000000|2022-07-29 14:30:00|3139.9|3133.4|3136.9|3131.9|3139.9|3133.4|3136.4|3131.4|0
1659105300000|2022-07-29 14:35:00|3137.4|3132.4|3137.9|3132.9|3139.9|3132.9|3137.4|3132.4|0
1659105600000|2022-07-29 14:40:00|3138.4||3139.4||3139.4||3138.4||0
1659105900000|2022-07-29 14:45:00|3139.9|3133.4|3137.9|3132.9|3140.9|3133.9|3137.4|3132.4|0
1659106200000|2022-07-29 14:50:00|3137.4|3132.4|3137.4|3130.9|3137.4|3132.9|3134.4|3129.4|0
1659106500000|2022-07-29 14:55:00|3136.9|3130.4|3134.4|3129.4|3137.9|3130.4|3133.9|3129.4|0
1659106800000|2022-07-29 15:00:00|3133.9|3128.9|3131.4|3126.4|3133.9|3128.9|3130.9|3125.9|1
1659107100000|2022-07-29 15:05:00|3131.9|3126.9|3134.4|3128.9|3135.4|3128.9|3131.9|3126.9|0
1659107400000|2022-07-29 15:10:00|3133.9|3128.4|3133.4|3127.9|3134.4|3128.9|3132.4|3127.9|1
1659107700000|2022-07-29 15:15:00|3133.9|3128.9|3136.9|3129.9|3136.9|3129.9|3132.4|3128.9|0
1659108000000|2022-07-29 15:20:00|3137.4|3130.4|3136.9|3131.9|3137.9|3131.9|3136.4|3130.4|0
1659108300000|2022-07-29 15:25:00|3136.4|3131.4|3136.9|3127.4|3136.9|3131.9|3135.4|3127.4|0
1659108600000|2022-07-29 15:30:00|3136.4|3123.9|3138.4|3125.9|3138.4|3133.9|3135.9|3112.4|3
1659108900000|2022-07-29 15:35:00|3137.9|3123.4|3136.9|3127.4|3138.9|3127.4|3136.9|3123.4|0
1659109200000|2022-07-29 15:40:00||3127.9||3128.4||3128.4||3112.9|0
1659109800000|2022-07-29 15:50:00||3127.9||3126.9||3128.4||3112.9|0
1659110100000|2022-07-29 15:55:00|3132.9|3112.9|3132.9|3126.4|3132.9|3126.9|3132.9|3112.9|0
1659110400000|2022-07-29 16:00:00||3126.9||3124.9||3126.9||3112.9|0
1659110700000|2022-07-29 16:05:00||3125.4||3122.4||3125.4||3112.9|0
1659111000000|2022-07-29 16:10:00||3117.9||3117.9||3117.9||3117.9|0
1659111600000|2022-07-29 16:20:00||3112.4||3112.4||3112.4||3112.4|0
1659112200000|2022-07-29 16:30:00||3103.4||3083.9||3103.4||3083.9|0
1659119400000|2022-07-29 18:30:00|3188.4|3091.9|3188.4|3091.9|3188.4|3091.9|3188.4|3091.9|1
1659119700000|2022-07-29 18:35:00|3189.9|3093.9|3189.9|3093.9|3189.9|3093.9|3189.9|3093.9|0
1659120000000|2022-07-29 18:40:00|3188.4|3091.9|3188.4|3091.9|3188.4|3091.9|3188.4|3091.9|0
1659121500000|2022-07-29 19:05:00|3186.9|3090.4|3186.9|3090.4|3186.9|3090.4|3186.9|3090.4|0
1659121800000|2022-07-29 19:10:00|3188.4|3091.9|3188.4|3091.9|3188.4|3091.9|3188.4|3091.9|0
1659122100000|2022-07-29 19:15:00||3131.9||3131.9||3131.9||3131.9|0
1659122700000|2022-07-29 19:25:00|3189.4|3132.4|3189.9|3132.4|3189.9|3132.4|3189.4|3132.4|0
1659123000000|2022-07-29 19:30:00|3191.4||3193.9||3193.9||3191.4||0
1659123300000|2022-07-29 19:35:00|3192.4||3193.9||3193.9||3192.4||0
1659123600000|2022-07-29 19:40:00|3192.4||3193.9||3193.9||3192.4||0
1659123900000|2022-07-29 19:45:00|3195.4||3195.4||3195.4||3195.4||0
1659124200000|2022-07-29 19:50:00|3193.9||3195.4||3195.4||3193.9||0
1659124500000|2022-07-29 19:55:00|3193.9||3196.9||3196.9||3193.9||0
1659333600000|2022-08-01 06:00:00|3142.9|3100.9|3177.9|3043.4|3177.9|3103.9|3142.9|3043.4|0
1659333900000|2022-08-01 06:05:00|3177.4|3043.9|3177.9|3043.9|3177.9|3043.9|3175.4|3043.9|0
1659334500000|2022-08-01 06:15:00|3171.9|3112.9|3171.4|3112.9|3171.9|3112.9|3171.4|3112.9|0
1659336600000|2022-08-01 06:50:00|3170.9||3157.4||3170.9||3157.4||0
1659336900000|2022-08-01 06:55:00|3156.4||3133.4||3170.9||3131.9||0
1659337200000|2022-08-01 07:00:00|3137.9|3113.4|3138.9|3118.4|3170.9|3121.4|3133.9|3112.9|0
1659337500000|2022-08-01 07:05:00|3139.4|3115.4|3136.4|3115.9|3139.9|3115.9|3131.9|3115.4|0
1659337800000|2022-08-01 07:10:00|3135.9|3109.4|3133.4|3082.9|3137.9|3109.9|3132.4|3082.9|0
1659338100000|2022-08-01 07:15:00|3177.9|3083.4|3129.9|3123.9|3177.9|3123.9|3128.9|3083.4|0
1659338400000|2022-08-01 07:20:00|3129.4|3123.4|3134.9|3127.9|3134.9|3127.9|3127.9|3123.4|0
1659338700000|2022-08-01 07:25:00|3134.4|3127.4|3129.9|3124.9|3134.4|3127.4|3129.9|3124.9|0
1659339000000|2022-08-01 07:30:00|3130.4|3125.4|3134.4|3127.9|3135.4|3127.9|3129.9|3125.4|0
1659339300000|2022-08-01 07:35:00|3134.9|3128.4|3136.4|3125.4|3138.4|3130.9|3134.9|3119.9|0
1659339600000|2022-08-01 07:40:00|3135.9|3124.9|3179.9|3087.9|3179.9|3127.4|3128.9|3085.9|0
1659339900000|2022-08-01 07:45:00|3153.9|3089.4|3177.9|3122.9|3177.9|3127.4|3133.4|3085.9|0
1659340200000|2022-08-01 07:50:00|3176.9|3123.9|3133.4|3121.9|3177.9|3124.9|3132.4|3087.4|0
1659340500000|2022-08-01 07:55:00|3178.9|3083.9|3133.4|3122.4|3178.9|3126.4|3133.4|3083.9|0
1659340800000|2022-08-01 08:00:00|3178.9|3121.9|3136.9|3119.4|3178.9|3123.4|3129.4|3083.9|0
1659341100000|2022-08-01 08:05:00|3136.4|3120.4|3127.4|3116.4|3142.9|3120.4|3126.4|3110.9|0
1659341400000|2022-08-01 08:10:00|3128.9|3116.9|3129.4|3114.9|3141.9|3119.4|3127.4|3110.9|0
1659341700000|2022-08-01 08:15:00|3128.9|3115.4|3133.4|3122.4|3141.9|3122.4|3128.4|3110.9|0
1659342000000|2022-08-01 08:20:00|3132.9|3120.9|3136.4|3121.9|3144.9|3123.4|3132.4|3114.9|0
1659342300000|2022-08-01 08:25:00|3135.9|3121.4|3133.9|3121.4|3152.9|3121.9|3131.4|3121.4|0
1659342600000|2022-08-01 08:30:00|3132.9|3121.9|3148.9|3121.9|3149.4|3122.4|3131.4|3121.4|0
1659342900000|2022-08-01 08:35:00|3146.9|3122.4|3139.4|3128.4|3147.9|3128.4|3135.4|3121.4|0
1659343200000|2022-08-01 08:40:00|3139.9|3129.4|3139.4|3128.4|3150.9|3129.4|3138.4|3121.9|0
1659343500000|2022-08-01 08:45:00|3140.9|3121.9|3141.4|3130.4|3150.9|3131.4|3139.4|3121.9|0
1659343800000|2022-08-01 08:50:00|3140.9|3128.9|3140.4|3129.4|3151.9|3130.4|3139.4|3126.9|0
1659344100000|2022-08-01 08:55:00|3141.9|3129.9|3178.9|3127.4|3178.9|3131.4|3140.4|3127.4|0
1659344400000|2022-08-01 09:00:00|3178.4|3128.9|3144.9|3130.9|3178.4|3133.4|3141.9|3127.4|0
1659344700000|2022-08-01 09:05:00|3149.9|3131.9|3141.9|3135.9|3153.9|3135.9|3141.4|3127.4|0
1659345000000|2022-08-01 09:10:00|3141.4||3141.4||3142.4||3140.9||0
1659345300000|2022-08-01 09:15:00|3141.9||3139.9||3141.9||3138.9||5
1659345600000|2022-08-01 09:20:00|3139.4|3134.4|3138.9|3134.4|3139.4|3134.4|3135.9|3133.4|30
1659345900000|2022-08-01 09:25:00|3139.4|3134.9|3139.9|3134.9|3140.4|3134.9|3138.9|3134.9|0
1659346200000|2022-08-01 09:30:00|3140.4|3135.4|3144.4|3138.4|3144.9|3138.4|3140.4|3135.4|0
1659346500000|2022-08-01 09:35:00|3144.9|3138.9|3146.9|3140.4|3146.9|3140.4|3143.9|3138.9|0
1659346800000|2022-08-01 09:40:00|3146.4|3141.9|3142.9|3137.4|3146.4|3141.9|3142.9|3137.4|3
1659347100000|2022-08-01 09:45:00|3142.4|3136.9|3145.4|3138.4|3145.4|3138.4|3141.9|3136.9|0
1659347400000|2022-08-01 09:50:00|3146.4|3138.9|3144.9|3138.4|3146.9|3139.4|3143.4|3138.4|0
1659347700000|2022-08-01 09:55:00|3144.4||3144.9||3144.9||3143.4||0
1659348000000|2022-08-01 10:00:00|3145.4|3138.9|3146.4|3139.4|3146.4|3139.4|3145.4|3138.9|0
1659348300000|2022-08-01 10:05:00|3146.9|3139.9|3145.4|3140.4|3148.9|3141.4|3145.4|3139.9|0
1659348600000|2022-08-01 10:10:00|3145.9|3139.9|3144.9|3139.4|3145.9|3139.9|3144.4|3139.4|0
1659348900000|2022-08-01 10:15:00|3144.4|3139.9|3146.4|3140.4|3146.9|3140.4|3144.4|3139.9|0
1659349200000|2022-08-01 10:20:00|3145.9|3140.9|3144.4|3139.4|3145.9|3142.4|3143.9|3139.4|11
1659349500000|2022-08-01 10:25:00|3143.9|3138.9|3145.4|3139.4|3145.4|3139.4|3143.9|3138.9|0
1659349800000|2022-08-01 10:30:00|3144.9|3138.9|3143.9|3138.4|3144.9|3139.4|3143.4|3138.4|0
1659350100000|2022-08-01 10:35:00|3143.4||3143.9||3143.9||3142.9||0
1659350400000|2022-08-01 10:40:00|3144.4||3144.9||3144.9||3143.9||0
1659350700000|2022-08-01 10:45:00|3144.4||3145.4||3145.9||3144.4||0
1659351000000|2022-08-01 10:50:00|3144.9||3145.9||3145.9||3144.9||0
1659351300000|2022-08-01 10:55:00|3146.4|3138.9|3145.9|3139.4|3146.9|3139.4|3145.4|3138.9|0
1659351600000|2022-08-01 11:00:00|3147.9|3136.9|3144.4|3138.9|3161.9|3138.9|3144.4|3119.9|0
1659351900000|2022-08-01 11:05:00|3143.9||3143.9||3144.9||3143.9||3
1659352200000|2022-08-01 11:10:00|3144.4||3144.9||3145.9||3143.9||0
1659352500000|2022-08-01 11:15:00|3144.4||3144.4||3145.9||3144.4||0
1659352800000|2022-08-01 11:20:00|3144.9|3139.4|3147.4|3139.9|3147.4|3139.9|3144.9|3139.4|0
1659353100000|2022-08-01 11:25:00|3147.9|3140.9|3147.9|3141.9|3149.4|3141.9|3147.9|3140.9|0
1659353400000|2022-08-01 11:30:00|3148.4|3141.4|3144.4|3139.9|3148.4|3141.4|3144.4|3139.9|0
1659353700000|2022-08-01 11:35:00|3144.9|3139.4|3144.9|3138.9|3144.9|3139.4|3143.4|3138.9|0
1659354000000|2022-08-01 11:40:00|3145.4|3139.4|3147.9|3139.9|3147.9|3139.9|3145.4|3139.4|0
1659354300000|2022-08-01 11:45:00|3148.4|3140.4|3147.9|3141.9|3149.4|3141.9|3147.9|3140.4|0
1659354600000|2022-08-01 11:50:00|3147.4||3146.9||3147.4||3146.9||0
1659354900000|2022-08-01 11:55:00|3146.4|3141.4|3146.9|3140.9|3146.9|3141.4|3145.4|3140.4|0
1659355200000|2022-08-01 12:00:00|3146.4|3140.4|3143.9|3138.9|3146.4|3140.4|3143.4|3138.4|0
1659355500000|2022-08-01 12:05:00|3143.4|3138.4|3144.4|3137.9|3144.4|3138.4|3142.4|3137.4|0
1659355800000|2022-08-01 12:10:00|3143.9||3143.4||3144.4||3142.4||0
1659356100000|2022-08-01 12:15:00|3143.9|3137.4|3140.9|3136.4|3144.4|3137.4|3140.9|3135.9|0
1659356400000|2022-08-01 12:20:00|3141.4||3142.9||3142.9||3141.4||1
1659356700000|2022-08-01 12:25:00|3143.4||3143.4||3143.4||3142.4||0
1659357000000|2022-08-01 12:30:00|3142.9||3142.4||3143.4||3141.9||0
1659357300000|2022-08-01 12:35:00|3142.9||3142.9||3143.4||3142.4||0
1659357600000|2022-08-01 12:40:00|3142.4|3135.9|3141.9|3135.9|3142.9|3135.9|3140.4|3135.4|0
1659357900000|2022-08-01 12:45:00|3142.4|3135.4|3136.4|3125.4|3151.9|3135.4|3135.9|3118.9|0
1659358200000|2022-08-01 12:50:00|3137.4|3125.9|3128.9|3123.9|3147.9|3126.4|3127.9|3118.9|0
1659358500000|2022-08-01 12:55:00|3128.4|3123.4|3133.4|3125.9|3133.4|3125.9|3128.4|3123.4|0
1659358800000|2022-08-01 13:00:00|3132.9|3126.4|3127.9|3123.4|3134.4|3126.9|3126.9|3121.9|16
1659359100000|2022-08-01 13:05:00|3128.4|3124.4|3132.4|3124.4|3132.4|3124.4|3128.4|3124.4|0
1659359400000|2022-08-01 13:10:00|3131.9|3125.4|3133.9|3125.4|3133.9|3125.4|3131.4|3125.4|0
1659359700000|2022-08-01 13:15:00|3133.4|3125.9|3133.4|3127.4|3134.9|3127.4|3132.9|3125.9|0
1659360000000|2022-08-01 13:20:00|3132.9||3134.9||3135.4||3132.4||0
1659360300000|2022-08-01 13:25:00|3134.4|3127.9|3136.4|3129.4|3137.9|3129.4|3134.4|3127.9|0
1659360600000|2022-08-01 13:30:00|3136.9|3128.9|3139.4|3131.9|3139.4|3131.9|3132.4|3128.4|2
1659360900000|2022-08-01 13:35:00|3138.9|3132.4|3136.4|3129.9|3140.4|3132.9|3134.4|3129.4|0
1659361200000|2022-08-01 13:40:00|3136.9|3130.4|3142.4|3134.9|3142.9|3134.9|3136.4|3130.4|0
1659361500000|2022-08-01 13:45:00|3141.9|3135.4|3145.4|3138.9|3146.9|3138.9|3141.4|3135.4|0
1659361800000|2022-08-01 13:50:00|3144.9|3139.4|3149.9|3142.9|3150.4|3142.9|3144.9|3139.4|0
1659362100000|2022-08-01 13:55:00|3150.4|3142.4|3148.4|3137.9|3150.4|3142.4|3145.9|3137.9|0
1659362400000|2022-08-01 14:00:00|3148.9|3136.9|3144.9|3139.9|3149.4|3139.9|3144.9|3136.9|0
1659362700000|2022-08-01 14:05:00|3144.4|3140.4|3149.4|3142.9|3152.9|3144.9|3144.4|3140.4|0
1659363000000|2022-08-01 14:10:00|3148.9|3143.4|3149.4|3144.9|3151.9|3144.9|3147.9|3143.4|0
1659363300000|2022-08-01 14:15:00|3149.9|3144.4|3147.4|3142.4|3150.9|3144.4|3147.4|3142.4|0
1659363600000|2022-08-01 14:20:00|3146.9|3141.9|3152.4|3144.9|3152.4|3144.9|3144.9|3140.4|0
1659363900000|2022-08-01 14:25:00|3151.9|3144.4|3146.9|3141.9|3152.4|3144.4|3146.4|3141.9|0
1659364200000|2022-08-01 14:30:00|3147.4|3142.4|3149.9|3142.9|3150.9|3142.9|3146.9|3142.4|0
1659364500000|2022-08-01 14:35:00|3149.4|3143.4|3153.9|3145.9|3153.9|3145.9|3149.4|3143.4|0
1659364800000|2022-08-01 14:40:00|3154.4|3146.4|3157.9|3149.9|3158.4|3149.9|3153.9|3146.4|0
1659365100000|2022-08-01 14:45:00|3158.4|3150.4|3160.9|3153.9|3161.4|3153.9|3157.4|3150.4|0
1659365400000|2022-08-01 14:50:00|3161.4|3154.4|3165.9|3157.9|3166.4|3157.9|3161.4|3154.4|0
1659365700000|2022-08-01 14:55:00|3164.9|3157.4|3162.9|3156.9|3164.9|3157.4|3161.9|3156.9|0
1659366000000|2022-08-01 15:00:00|3163.4|3156.4|3159.9|3153.9|3163.4|3156.4|3159.4|3153.4|0
1659366300000|2022-08-01 15:05:00|3158.9|3153.4|3152.9|3147.9|3158.9|3153.4|3151.9|3147.4|1
1659366600000|2022-08-01 15:10:00|3152.4|3147.4|3151.4|3146.4|3152.9|3147.4|3151.4|3145.9|0
1659366900000|2022-08-01 15:15:00|3150.9|3145.9|3145.9|3140.9|3150.9|3145.9|3145.4|3140.9|0
1659367200000|2022-08-01 15:20:00|3145.4|3141.4|3151.9|3145.4|3152.9|3145.4|3145.4|3141.4|3
1659367500000|2022-08-01 15:25:00|3152.4|3147.9|3162.4|3139.4|3162.4|3149.4|3152.4|3135.4|1
1659367800000|2022-08-01 15:30:00|3161.9|3140.4|3154.4|3128.9|3165.9|3140.9|3153.4|3128.9|0
1659368100000|2022-08-01 15:35:00|3163.9||3154.4||3164.4||3152.4||0
1659368400000|2022-08-01 15:40:00|3164.4|3129.4|3159.4|3133.9|3164.4|3133.9|3159.4|3129.4|0
1659368700000|2022-08-01 15:45:00|3158.4|3134.4|3164.4|3136.9|3167.4|3143.9|3155.4|3132.4|0
1659369000000|2022-08-01 15:50:00|3163.9|3137.4|3162.4|3136.9|3167.4|3142.9|3157.4|3132.4|0
1659369300000|2022-08-01 15:55:00|3161.9|3137.4|3163.4|3132.9|3167.4|3139.9|3155.4|3132.4|0
1659369600000|2022-08-01 16:00:00|3162.9|3131.9|3164.4|3128.9|3167.9|3131.9|3162.4|3128.9|0
1659370200000|2022-08-01 16:10:00|3160.9|3125.4|3160.9|3125.4|3160.9|3125.4|3160.9|3125.4|0
1659370500000|2022-08-01 16:15:00|3185.9|3089.4|3188.9|3092.4|3188.9|3092.4|3185.9|3089.4|0
1659370800000|2022-08-01 16:20:00|3190.9|3094.4|3192.4|3095.9|3192.4|3095.9|3190.9|3094.4|0
1659371400000|2022-08-01 16:30:00|3190.9|3094.4|3190.9|3094.4|3190.9|3094.4|3190.9|3094.4|0
1659371700000|2022-08-01 16:35:00||3095.9||3094.4||3095.9||3094.4|0
1659372000000|2022-08-01 16:40:00|3188.9|3092.4|3188.9|3092.4|3190.9|3092.4|3188.9|3092.4|0
1659372300000|2022-08-01 16:45:00|3190.9|3094.4|3190.9|3094.4|3190.9|3094.4|3190.9|3094.4|0
1659372900000|2022-08-01 16:55:00|3188.9|3092.4|3188.9|3092.4|3188.9|3092.4|3187.4|3092.4|0
1659373200000|2022-08-01 17:00:00|3187.4|3090.9|3185.9|3089.4|3187.4|3090.9|3185.9|3089.4|0
1659373500000|2022-08-01 17:05:00|3187.4|3090.9|3188.9|3092.4|3188.9|3092.4|3187.4|3090.9|0
1659373800000|2022-08-01 17:10:00|3187.4|3090.9|3188.9|3092.4|3188.9|3092.4|3187.4|3090.9|0
1659374100000|2022-08-01 17:15:00|3190.9|3094.4|3187.4|3090.9|3190.9|3094.4|3187.4|3090.9|0
1659374400000|2022-08-01 17:20:00|3185.9|3089.4|3185.9|3089.4|3187.4|3090.9|3185.9|3089.4|0
1659374700000|2022-08-01 17:25:00|3184.4|3087.9|3184.4|3087.9|3184.4|3087.9|3184.4|3087.9|0
1659375000000|2022-08-01 17:30:00|3182.4|3085.9|3182.4|3085.9|3182.4|3085.9|3182.4|3085.9|0
1659375600000|2022-08-01 17:40:00|3184.4|3087.9|3182.4|3085.9|3184.4|3087.9|3182.4|3085.9|0
1659375900000|2022-08-01 17:45:00|3180.9|3084.4|3182.4|3085.9|3182.4|3085.9|3180.9|3084.4|0
1659376200000|2022-08-01 17:50:00|3180.9|3084.4|3182.4|3085.9|3182.4|3085.9|3180.9|3084.4|0
1659376500000|2022-08-01 17:55:00|3184.4|3087.9|3185.9|3089.4|3185.9|3089.4|3184.4|3087.9|0
1659376800000|2022-08-01 18:00:00|3184.4|3087.9|3185.9|3089.4|3185.9|3089.4|3182.4|3087.9|0
1659377100000|2022-08-01 18:05:00|3187.4|3090.9|3187.4|3090.9|3187.4|3090.9|3187.4|3090.9|0
1659377400000|2022-08-01 18:10:00|3185.9|3092.4|3188.9|3092.4|3188.9|3092.4|3185.9|3092.4|0
1659377700000|2022-08-01 18:15:00|3190.9|3094.4|3187.4|3090.9|3190.9|3094.4|3187.4|3090.9|0
1659378000000|2022-08-01 18:20:00|3188.9|3092.4|3188.9|3092.4|3188.9|3092.4|3188.9|3092.4|0
1659378300000|2022-08-01 18:25:00|3187.4|3090.9|3187.4|3090.9|3187.4|3090.9|3187.4|3090.9|0
1659378600000|2022-08-01 18:30:00|3188.9|3092.4|3188.9|3092.4|3188.9|3092.4|3188.9|3092.4|0
1659378900000|2022-08-01 18:35:00|3190.9|3094.4|3190.9|3094.4|3190.9|3094.4|3190.9|3094.4|0
1659379200000|2022-08-01 18:40:00|3188.9|3092.4|3188.9|3092.4|3188.9|3092.4|3188.9|3092.4|0
1659379500000|2022-08-01 18:45:00|3187.4|3090.9|3188.9|3092.4|3188.9|3092.4|3187.4|3090.9|0
1659379800000|2022-08-01 18:50:00|3187.4|3090.9|3188.9|3092.4|3188.9|3092.4|3187.4|3090.9|0
1659380100000|2022-08-01 18:55:00|3190.9|3094.4|3192.4|3095.9|3193.9|3097.4|3190.9|3094.4|0
1659380400000|2022-08-01 19:00:00|3190.9|3094.4|3190.9|3095.9|3190.9|3095.9|3190.9|3094.4|0
1659380700000|2022-08-01 19:05:00|3192.4|3097.4|3193.9|3097.4|3193.9|3097.4|3192.4|3097.4|0
1659381000000|2022-08-01 19:10:00|3192.4|3095.9|3193.9|3097.4|3193.9|3097.4|3192.4|3095.9|0
1659381600000|2022-08-01 19:20:00|3192.4|3095.9|3190.9|3094.4|3192.4|3095.9|3190.9|3094.4|0
1659381900000|2022-08-01 19:25:00|3188.9|3092.4|3187.4|3090.9|3188.9|3092.4|3187.4|3090.9|0
1659382200000|2022-08-01 19:30:00|3188.9|3092.4|3190.9|3094.4|3190.9|3094.4|3188.9|3092.4|0
1659382800000|2022-08-01 19:40:00|3192.4|3095.9|3190.9|3094.4|3192.4|3095.9|3190.9|3094.4|0
1659383100000|2022-08-01 19:45:00|3188.9|3092.4|3192.4|3095.9|3192.4|3095.9|3188.9|3092.4|0
1659383400000|2022-08-01 19:50:00|3193.9|3097.4|3190.9|3094.4|3193.9|3097.4|3190.9|3094.4|0
1659383700000|2022-08-01 19:55:00|3188.9|3092.4|3254.9|3043.4|3254.9|3095.9|3188.9|3043.4|0
1659420000000|2022-08-02 06:00:00|3151.9|3101.9|3177.9|3081.9|3177.9|3103.4|3150.4|3079.9|0
1659422700000|2022-08-02 06:45:00|3190.4|3073.4|3146.9|3116.4|3190.4|3116.9|3146.9|3073.4|0
1659423000000|2022-08-02 06:50:00|3190.9|3071.4|3164.9|3110.4|3222.4|3110.9|3164.9|3066.4|0
1659423300000|2022-08-02 06:55:00|3163.4|3066.4|3156.9|3122.9|3164.9|3122.9|3156.9|3066.4|0
1659423600000|2022-08-02 07:00:00|3152.4|3078.9|3143.4|3110.9|3152.4|3124.4|3143.4|3078.9|0
1659423900000|2022-08-02 07:05:00|3142.9|3107.4|3123.4|3103.9|3142.9|3113.4|3123.4|3103.4|0
1659424200000|2022-08-02 07:10:00|3122.9|3103.4|3111.9|3104.4|3124.4|3106.9|3111.9|3101.4|0
1659424500000|2022-08-02 07:15:00|3111.4|3103.9|3102.4|3095.9|3111.4|3103.9|3100.9|3095.4|0
1659424800000|2022-08-02 07:20:00|3101.9|3095.4|3100.9|3092.9|3101.9|3095.9|3095.9|3090.4|0
1659425100000|2022-08-02 07:25:00|3100.4|3093.4|3101.9|3095.9|3103.9|3095.9|3099.9|3093.4|0
1659425400000|2022-08-02 07:30:00|3102.4||3103.4||3104.4||3101.4||0
1659425700000|2022-08-02 07:35:00|3103.9|3096.4|3110.4|3101.9|3110.4|3101.9|3102.9|3095.9|0
1659426000000|2022-08-02 07:40:00|3110.9|3102.4|3111.9|3104.9|3113.4|3104.9|3110.9|3102.4|0
1659426300000|2022-08-02 07:45:00|3112.4|3105.4|3112.4|3107.4|3116.4|3107.9|3111.9|3105.4|0
1659426600000|2022-08-02 07:50:00|3111.9|3106.9|3117.4|3108.9|3117.9|3108.9|3110.4|3105.4|0
1659426900000|2022-08-02 07:55:00|3117.9|3109.4|3120.4|3111.9|3120.4|3111.9|3116.4|3109.4|0
1659427200000|2022-08-02 08:00:00|3119.9|3112.9|3113.9|3108.9|3121.4|3112.9|3113.9|3108.9|0
1659427500000|2022-08-02 08:05:00|3113.4|3108.4|3111.9|3106.9|3114.4|3108.4|3111.9|3106.9|0
1659427800000|2022-08-02 08:10:00|3112.4|3106.4|3107.9|3102.9|3112.4|3106.4|3107.4|3102.9|0
1659428100000|2022-08-02 08:15:00|3107.4|3102.4|3107.4|3098.9|3107.4|3102.4|3102.9|3098.4|0
1659428400000|2022-08-02 08:20:00|3106.9|3099.4|3111.4|3104.9|3113.4|3104.9|3106.9|3099.4|0
1659428700000|2022-08-02 08:25:00|3110.9|3105.4|3111.9|3105.9|3113.9|3105.9|3109.9|3105.4|0
1659429000000|2022-08-02 08:30:00|3111.4|3105.4|3110.4|3105.9|3112.4|3105.9|3109.9|3105.4|0
1659429300000|2022-08-02 08:35:00|3109.9|3105.4|3103.4|3098.4|3110.4|3105.4|3102.9|3098.4|0
1659429600000|2022-08-02 08:40:00|3102.9|3097.9|3103.4|3098.4|3104.9|3098.4|3102.4|3097.9|0
1659429900000|2022-08-02 08:45:00|3103.9|3097.9|3103.4|3097.9|3104.4|3098.4|3101.9|3097.4|0
1659430200000|2022-08-02 08:50:00|3102.9||3103.4||3104.4||3102.9||0
1659430500000|2022-08-02 08:55:00|3102.9|3097.4|3102.4|3096.4|3103.4|3097.4|3100.9|3095.9|0
1659430800000|2022-08-02 09:00:00|3101.9||3103.9||3104.4||3101.4||0
1659431100000|2022-08-02 09:05:00|3103.4||3102.9||3103.9||3102.4||0
1659431400000|2022-08-02 09:10:00|3102.4|3095.9|3105.4|3097.4|3105.4|3097.4|3100.4|3095.9|0
1659431700000|2022-08-02 09:15:00|3105.9|3097.9|3107.4|3100.4|3108.4|3100.4|3105.9|3097.9|0
1659432000000|2022-08-02 09:20:00|3106.9|3099.9|3103.4|3098.9|3106.9|3099.9|3103.4|3098.9|0
1659432300000|2022-08-02 09:25:00|3102.9|3098.4|3104.9|3098.4|3105.9|3098.4|3102.4|3097.9|0
1659432600000|2022-08-02 09:30:00|3105.4|3097.9|3102.9|3096.4|3106.4|3097.9|3101.4|3096.4|0
1659432900000|2022-08-02 09:35:00|3102.4|3097.4|3104.4|3098.4|3106.4|3098.4|3101.9|3097.4|0
1659433200000|2022-08-02 09:40:00|3104.9|3098.9|3107.9|3100.4|3108.4|3100.4|3104.9|3098.9|0
1659433500000|2022-08-02 09:45:00|3106.9||3105.9||3106.9||3104.9||0
1659433800000|2022-08-02 09:50:00|3106.4|3099.9|3103.4|3098.4|3106.9|3100.4|3102.4|3097.9|0
1659434100000|2022-08-02 09:55:00|3103.9|3097.9|3103.4|3096.4|3104.9|3097.9|3100.4|3096.4|0
1659434400000|2022-08-02 10:00:00|3103.9|3096.9|3103.9|3098.4|3105.9|3098.4|3103.4|3096.9|0
1659434700000|2022-08-02 10:05:00|3102.4|3097.9|3102.4|3096.4|3102.4|3097.9|3100.4|3095.9|0
1659435000000|2022-08-02 10:10:00|3101.9|3095.9|3099.4|3094.9|3101.9|3095.9|3099.4|3094.9|0
1659435300000|2022-08-02 10:15:00|3098.9|3094.4|3096.4|3089.4|3099.9|3094.4|3093.4|3088.9|0
1659435600000|2022-08-02 10:20:00|3096.9|3089.9|3098.9|3093.9|3098.9|3094.9|3096.4|3089.9|1
1659435900000|2022-08-02 10:25:00|3099.4|3093.4|3098.9|3093.4|3099.4|3093.4|3098.4|3092.9|0
1659436200000|2022-08-02 10:30:00|3097.9|3092.9|3096.9|3090.4|3097.9|3092.9|3096.9|3090.4|0
1659436500000|2022-08-02 10:35:00|3095.9|3089.9|3095.4|3087.9|3095.9|3089.9|3091.9|3087.4|0
1659436800000|2022-08-02 10:40:00|3095.9|3088.4|3096.9|3088.9|3096.9|3088.9|3095.4|3088.4|0
1659437100000|2022-08-02 10:45:00|3096.4||3094.9||3096.9||3094.4||0
1659437400000|2022-08-02 10:50:00|3095.4||3093.9||3095.4||3093.9||0
1659437700000|2022-08-02 10:55:00|3094.4|3089.9|3097.9|3089.9|3097.9|3089.9|3093.9|3089.9|0
1659438000000|2022-08-02 11:00:00|3097.4|3086.9|3100.4|3092.9|3111.9|3092.9|3097.4|3076.9|0
1659438300000|2022-08-02 11:05:00|3099.9|3092.4|3096.4|3091.9|3100.9|3092.4|3095.9|3091.9|0
1659438600000|2022-08-02 11:10:00|3095.9|3091.4|3098.9|3090.9|3099.4|3091.4|3095.4|3090.9|0
1659438900000|2022-08-02 11:15:00|3099.4|3091.9|3098.9|3091.9|3099.4|3091.9|3098.4|3091.9|0
1659439200000|2022-08-02 11:20:00|3098.4|3092.4|3102.4|3094.9|3102.9|3094.9|3098.4|3092.4|0
1659439500000|2022-08-02 11:25:00|3102.9|3095.4|3104.4|3096.9|3104.9|3096.9|3102.4|3095.4|0
1659439800000|2022-08-02 11:30:00|3103.9|3097.4|3106.4|3099.9|3106.9|3099.9|3103.4|3097.4|0
1659440100000|2022-08-02 11:35:00|3105.9|3099.4|3103.9|3098.4|3106.4|3099.9|3103.4|3098.4|0
1659440400000|2022-08-02 11:40:00|3104.4|3098.9|3102.9|3097.9|3104.9|3098.9|3102.4|3097.9|0
1659440700000|2022-08-02 11:45:00|3103.4||3104.9||3105.9||3103.4||0
1659441000000|2022-08-02 11:50:00|3104.4||3104.9||3105.9||3103.9||0
1659441300000|2022-08-02 11:55:00|3104.4|3097.4|3100.9|3096.9|3104.9|3097.9|3100.9|3096.9|0
1659441600000|2022-08-02 12:00:00|3101.4|3097.4|3105.4|3097.4|3105.4|3097.4|3100.9|3097.4|0
1659441900000|2022-08-02 12:05:00|3105.9|3097.9|3104.4|3098.4|3105.9|3098.4|3103.4|3097.9|0
1659442200000|2022-08-02 12:10:00|3103.9||3103.9||3104.4||3103.4||0
1659442500000|2022-08-02 12:15:00|3103.4|3097.9|3102.4|3097.4|3104.4|3098.4|3102.4|3097.4|0
1659442800000|2022-08-02 12:20:00|3102.9||3104.4||3104.4||3102.4||0
1659443100000|2022-08-02 12:25:00|3103.9|3097.9|3105.9|3098.4|3105.9|3098.4|3103.9|3097.9|0
1659443400000|2022-08-02 12:30:00|3105.4|3098.9|3106.9|3099.4|3107.4|3099.4|3105.4|3098.9|0
1659443700000|2022-08-02 12:35:00|3105.9||3105.4||3105.9||3104.4||0
1659444000000|2022-08-02 12:40:00|3105.9|3098.9|3104.4|3098.4|3105.9|3098.9|3103.9|3098.4|0
1659444300000|2022-08-02 12:45:00|3103.9|3098.9|3106.9|3099.4|3106.9|3099.4|3103.9|3098.9|0
1659444600000|2022-08-02 12:50:00|3106.4||3106.9||3106.9||3106.4||0
1659444900000|2022-08-02 12:55:00|3107.4|3100.4|3108.9|3101.4|3108.9|3101.4|3106.9|3100.4|0
1659445200000|2022-08-02 13:00:00|3109.4|3102.4|3107.9|3102.9|3110.4|3103.4|3107.4|3102.4|0
1659445500000|2022-08-02 13:05:00|3108.4|3103.4|3110.9|3103.4|3110.9|3103.4|3107.9|3103.4|0
1659445800000|2022-08-02 13:10:00|3110.4||3110.4||3111.4||3109.4||0
1659446100000|2022-08-02 13:15:00|3109.9||3110.9||3111.4||3109.4||0
1659446400000|2022-08-02 13:20:00|3109.9||3109.4||3109.9||3108.4||0
1659446700000|2022-08-02 13:25:00|3109.9||3110.9||3110.9||3109.9||0
1659447000000|2022-08-02 13:30:00|3111.4|3103.9|3117.4|3112.4|3119.9|3112.4|3109.4|3103.9|1
1659447300000|2022-08-02 13:35:00|3117.9|3111.9|3123.4|3115.4|3123.4|3115.4|3116.4|3111.4|0
1659447600000|2022-08-02 13:40:00|3123.9|3115.9|3118.9|3113.4|3125.9|3118.4|3117.4|3112.9|0
1659447900000|2022-08-02 13:45:00|3118.4|3113.9|3124.4|3117.4|3126.9|3119.4|3117.9|3113.9|0
1659448200000|2022-08-02 13:50:00|3124.9|3117.9|3117.4|3112.9|3125.9|3118.4|3117.4|3112.9|0
1659448500000|2022-08-02 13:55:00|3117.9|3115.4|3121.9|3115.4|3123.4|3115.4|3117.4|3112.9|1
1659448800000|2022-08-02 14:00:00|3121.4|3114.9|3120.9|3115.4|3123.4|3115.4|3119.4|3114.9|0
1659449100000|2022-08-02 14:05:00|3121.4|3115.9|3120.9|3115.9|3125.9|3118.4|3120.4|3115.9|0
1659449400000|2022-08-02 14:10:00|3120.4|3113.9|3122.9|3115.4|3123.9|3115.4|3117.4|3112.9|0
1659449700000|2022-08-02 14:15:00|3122.4|3115.9|3122.9|3116.4|3124.4|3116.4|3120.4|3115.9|0
1659450000000|2022-08-02 14:20:00|3123.4|3116.9|3119.9|3114.9|3125.4|3117.4|3119.4|3114.9|0
1659450300000|2022-08-02 14:25:00|3119.4|3115.4|3124.9|3117.4|3124.9|3117.9|3118.9|3113.4|1
1659450600000|2022-08-02 14:30:00|3124.4|3118.4|3125.9|3120.4|3127.9|3120.4|3124.4|3118.4|0
1659450900000|2022-08-02 14:35:00|3126.4|3119.9|3124.9|3119.4|3126.9|3119.9|3122.9|3118.9|0
1659451200000|2022-08-02 14:40:00|3124.4|3118.9|3126.9|3118.4|3126.9|3118.9|3124.4|3118.4|0
1659451500000|2022-08-02 14:45:00|3126.4|3118.9|3128.9|3120.4|3128.9|3120.4|3123.9|3118.9|0
1659451800000|2022-08-02 14:50:00|3128.4|3120.9|3135.9|3128.9|3136.9|3130.9|3127.9|3120.9|30
1659452100000|2022-08-02 14:55:00|3135.4||3133.9||3135.4||3132.9||0
1659452400000|2022-08-02 15:00:00|3133.4|3128.4|3133.4|3127.9|3134.4|3128.4|3132.9|3127.9|0
1659452700000|2022-08-02 15:05:00|3132.9|3127.4|3130.4|3124.9|3132.9|3127.4|3129.9|3124.9|0
1659453000000|2022-08-02 15:10:00|3129.9|3124.4|3126.9|3122.9|3129.9|3124.4|3126.4|3122.9|0
1659453300000|2022-08-02 15:15:00|3128.9|3123.4|3127.9|3122.4|3129.9|3123.4|3126.4|3122.4|3
1659453600000|2022-08-02 15:20:00|3127.4|3121.9|3127.9|3121.4|3127.9|3122.4|3125.4|3120.9|3
1659453900000|2022-08-02 15:25:00|3127.4|3120.9|3128.9|3115.4|3128.9|3121.4|3125.9|3114.4|25
1659454200000|2022-08-02 15:30:00|3139.9|3114.4|3130.4|3115.4|3139.9|3116.4|3125.9|3109.4|0
1659454500000|2022-08-02 15:35:00|3140.4|3114.4|3131.4|3108.4|3143.9|3116.4|3129.9|3105.4|0
1659454800000|2022-08-02 15:40:00|3144.4|3104.9|3143.9|3108.4|3146.9|3108.4|3143.9|3104.9|0
1659455700000|2022-08-02 15:55:00||3104.9||3104.9||3104.9||3104.9|0
1659456000000|2022-08-02 16:00:00|3175.9|3105.4|3177.4|3080.9|3177.4|3107.4|3175.9|3080.9|0
1659456600000|2022-08-02 16:10:00|3179.4|3082.4|3179.9|3083.9|3181.4|3083.9|3179.4|3082.4|0
1659456900000|2022-08-02 16:15:00|3181.4|3085.4|3184.9|3088.9|3186.4|3090.4|3181.4|3085.4|0
1659457200000|2022-08-02 16:20:00|3186.4|3090.4|3186.4|3090.4|3186.4|3090.4|3186.4|3090.4|0
1659457500000|2022-08-02 16:25:00|3187.9||3187.9||3187.9||3187.9||0
1659457800000|2022-08-02 16:30:00|3186.4||3186.4||3186.4||3186.4||0
1659458100000|2022-08-02 16:35:00||3088.9||3090.4||3090.4||3088.9|0
1659459300000|2022-08-02 16:55:00|3187.9||3187.9||3187.9||3187.9||0
1659459600000|2022-08-02 17:00:00|3186.4|3088.9|3184.9|3088.9|3186.4|3088.9|3184.9|3088.9|0
1659459900000|2022-08-02 17:05:00|3183.4|3087.4|3184.9|3088.9|3184.9|3088.9|3183.4|3087.4|0
1659460200000|2022-08-02 17:10:00||3087.4||3087.4||3087.4||3087.4|0
1659460500000|2022-08-02 17:15:00||3088.9||3088.9||3088.9||3088.9|0
1659460800000|2022-08-02 17:20:00|3183.4|3087.4|3181.4|3085.4|3183.4|3087.4|3181.4|3085.4|0
1659461100000|2022-08-02 17:25:00|3179.9|3083.9|3176.9|3080.9|3179.9|3083.9|3176.9|3080.9|0
1659461400000|2022-08-02 17:30:00|3174.9|3078.9|3173.4|3077.4|3174.9|3078.9|3173.4|3077.4|0
1659461700000|2022-08-02 17:35:00|3171.9|3075.9|3170.4|3074.4|3171.9|3075.9|3168.4|3072.4|0
1659462000000|2022-08-02 17:40:00||3072.4||3074.4||3074.4||3072.4|0
1659462300000|2022-08-02 17:45:00|3168.4|3072.4|3170.4|3072.4|3170.4|3074.4|3168.4|3072.4|0
1659462600000|2022-08-02 17:50:00|3168.4|3074.4|3170.4|3074.4|3170.4|3074.4|3168.4|3074.4|0
1659462900000|2022-08-02 17:55:00|3168.4|3072.4|3170.4|3074.4|3170.4|3074.4|3168.4|3072.4|0
1659463200000|2022-08-02 18:00:00|3168.4|3072.4|3170.4|3072.4|3170.4|3074.4|3168.4|3072.4|0
1659463500000|2022-08-02 18:05:00|3171.9|3074.4|3174.9|3077.4|3174.9|3077.4|3171.9|3074.4|0
1659463800000|2022-08-02 18:10:00|3173.4||3173.4||3173.4||3173.4||0
1659464100000|2022-08-02 18:15:00||3075.9||3077.4||3077.4||3075.9|0
1659464400000|2022-08-02 18:20:00|3174.9|3078.9|3174.9|3078.9|3176.9|3078.9|3174.9|3078.9|0
1659465000000|2022-08-02 18:30:00|3176.9|3080.9|3178.4|3082.4|3178.4|3082.4|3176.9|3080.9|0
1659465300000|2022-08-02 18:35:00|3176.9|3080.9|3174.9|3078.9|3176.9|3080.9|3174.9|3078.9|0
1659465600000|2022-08-02 18:40:00|3176.9|3080.9|3176.9|3080.9|3176.9|3080.9|3176.9|3080.9|0
1659465900000|2022-08-02 18:45:00|3174.9|3078.9|3176.9|3078.9|3176.9|3078.9|3173.4|3077.4|0
1659466200000|2022-08-02 18:50:00|3174.9|3080.9|3173.4|3077.4|3174.9|3080.9|3173.4|3077.4|0
1659466500000|2022-08-02 18:55:00|3174.9||3173.4||3174.9||3173.4||0
1659467100000|2022-08-02 19:05:00|3171.9|3075.9|3171.9|3074.4|3171.9|3075.9|3171.9|3074.4|0
1659467400000|2022-08-02 19:10:00|3170.4|3075.9|3171.9|3075.9|3171.9|3075.9|3170.4|3075.9|0
1659467700000|2022-08-02 19:15:00|3170.4|3074.4|3168.4|3070.9|3170.4|3074.4|3168.4|3070.9|0
1659468000000|2022-08-02 19:20:00|3166.9|3072.4|3168.4|3072.4|3168.4|3072.4|3166.9|3070.9|0
1659468300000|2022-08-02 19:25:00|3170.4|3074.4|3171.9|3075.9|3171.9|3075.9|3170.4|3074.4|0
1659468600000|2022-08-02 19:30:00||3074.4||3075.9||3075.9||3074.4|0
1659468900000|2022-08-02 19:35:00|3173.4|3077.4|3171.9|3075.9|3174.9|3077.4|3171.9|3075.9|0
1659469200000|2022-08-02 19:40:00||3074.4||3075.9||3075.9||3074.4|0
1659469500000|2022-08-02 19:45:00|3170.4|3074.4|3170.4|3074.4|3170.4|3074.4|3170.4|3074.4|0
1659469800000|2022-08-02 19:50:00|3171.9||3170.4||3171.9||3170.4||0
1659470100000|2022-08-02 19:55:00|3168.4|3072.4|3166.9|3070.9|3168.4|3072.4|3166.9|3070.9|0
1659506400000|2022-08-03 06:00:00|3154.9|3104.4|3176.4|3079.9|3177.9|3104.4|3153.4|3079.9|0
1659506700000|2022-08-03 06:05:00|3154.9|3107.9|3154.9|3107.9|3154.9|3107.9|3154.9|3107.9|0
1659509700000|2022-08-03 06:55:00|3154.4||3134.4||3154.9||3134.4||0
1659510000000|2022-08-03 07:00:00|3133.9|3094.4|3103.9|3098.4|3154.4|3105.4|3101.9|3048.9|0
1659510300000|2022-08-03 07:05:00|3104.4|3098.9|3112.9|3101.4|3118.4|3109.4|3104.4|3098.9|0
1659510600000|2022-08-03 07:10:00|3112.4|3099.9|3118.9|3063.9|3130.9|3107.4|3112.4|3063.9|0
1659510900000|2022-08-03 07:15:00|3118.4|3064.9|3114.9|3109.9|3153.9|3110.4|3113.4|3063.9|0
1659511200000|2022-08-03 07:20:00|3115.4|3110.4|3119.4|3110.9|3119.9|3110.9|3114.9|3110.4|0
1659511500000|2022-08-03 07:25:00|3118.9|3110.4|3110.4|3104.9|3118.9|3110.4|3107.9|3103.4|0
1659511800000|2022-08-03 07:30:00|3110.9||3112.4||3113.9||3109.9||0
1659512100000|2022-08-03 07:35:00|3111.9|3104.4|3107.4|3102.9|3113.9|3104.9|3107.4|3102.4|0
1659512400000|2022-08-03 07:40:00|3106.9|3102.4|3105.9|3100.9|3110.4|3102.9|3105.4|3100.9|0
1659512700000|2022-08-03 07:45:00|3105.4|3100.4|3102.9|3096.4|3105.9|3100.9|3099.9|3095.9|4
1659513000000|2022-08-03 07:50:00|3102.4||3102.4||3105.4||3100.4||0
1659513300000|2022-08-03 07:55:00|3101.9|3097.4|3105.9|3098.4|3107.9|3098.4|3101.9|3097.4|0
1659513600000|2022-08-03 08:00:00|3106.4|3098.9|3106.9|3102.4|3111.9|3102.4|3105.9|3098.9|0
1659513900000|2022-08-03 08:05:00|3106.4|3101.9|3103.4|3095.9|3106.4|3101.9|3099.4|3095.4|0
1659514200000|2022-08-03 08:10:00|3104.4|3096.4|3104.4|3097.9|3107.4|3097.9|3103.9|3096.4|0
1659514500000|2022-08-03 08:15:00|3105.4|3098.9|3111.9|3102.9|3111.9|3102.9|3104.9|3098.9|0
1659514800000|2022-08-03 08:20:00|3111.4|3103.4|3111.9|3105.9|3114.9|3105.9|3111.4|3103.4|0
1659515100000|2022-08-03 08:25:00|3110.9|3105.4|3111.4|3105.9|3113.9|3105.9|3110.4|3105.4|0
1659515400000|2022-08-03 08:30:00|3110.9|3106.4|3115.9|3106.9|3116.4|3106.9|3110.9|3106.4|0
1659515700000|2022-08-03 08:35:00|3114.9|3107.4|3116.9|3107.9|3117.4|3107.9|3113.4|3107.4|0
1659516000000|2022-08-03 08:40:00|3117.4|3108.4|3115.9|3108.9|3117.4|3108.9|3114.9|3108.4|0
1659516300000|2022-08-03 08:45:00|3116.4||3114.9||3117.4||3114.9||0
1659516600000|2022-08-03 08:50:00|3114.4|3108.4|3115.4|3106.9|3115.4|3108.4|3111.4|3106.9|0
1659516900000|2022-08-03 08:55:00|3114.9|3107.9|3116.4|3109.9|3119.4|3109.9|3114.4|3107.9|0
1659517200000|2022-08-03 09:00:00|3116.9|3110.4|3119.4|3111.9|3120.4|3111.9|3115.4|3110.4|0
1659517500000|2022-08-03 09:05:00|3119.9|3112.9|3121.9|3114.9|3123.9|3114.9|3119.9|3112.9|0
1659517800000|2022-08-03 09:10:00|3121.4|3115.4|3125.4|3116.9|3125.9|3116.9|3120.9|3115.4|0
1659518100000|2022-08-03 09:15:00|3125.9|3117.9|3130.4|3119.4|3134.9|3121.9|3125.4|3114.9|0
1659518400000|2022-08-03 09:20:00|3130.9|3114.4|3131.4|3122.9|3138.4|3122.9|3128.4|3108.4|0
1659518700000|2022-08-03 09:25:00|3130.9||3129.9||3131.4||3127.9||0
1659519000000|2022-08-03 09:30:00|3130.4|3123.4|3133.4|3123.9|3133.4|3123.9|3129.4|3123.4|0
1659519300000|2022-08-03 09:35:00|3132.9|3124.9|3135.9|3126.9|3135.9|3126.9|3132.4|3124.9|0
1659519600000|2022-08-03 09:40:00|3136.4|3127.4|3137.4|3128.4|3137.4|3128.4|3135.9|3127.4|0
1659519900000|2022-08-03 09:45:00|3136.9|3128.9|3138.4|3131.9|3141.4|3131.9|3136.9|3128.9|0
1659520200000|2022-08-03 09:50:00|3139.4|3132.9|3140.9|3134.9|3144.4|3134.9|3138.9|3132.9|0
1659520500000|2022-08-03 09:55:00|3141.9||3141.9||3142.4||3139.9||0
1659520800000|2022-08-03 10:00:00|3142.9|3135.9|3142.9|3135.9|3145.4|3135.9|3142.4|3135.9|0
1659521100000|2022-08-03 10:05:00|3143.9||3141.4||3143.9||3141.4||0
1659521400000|2022-08-03 10:10:00|3140.9|3135.4|3138.9|3134.9|3141.4|3135.4|3138.9|3134.9|0
1659521700000|2022-08-03 10:15:00|3138.4|3134.4|3136.4|3131.9|3140.4|3134.4|3136.4|3131.4|0
1659522000000|2022-08-03 10:20:00|3135.9|3131.4|3147.9|3126.4|3149.4|3131.9|3135.4|3119.4|0
1659522300000|2022-08-03 10:25:00|3145.9|3126.9|3141.4|3132.9|3145.9|3132.9|3137.9|3126.9|0
1659522600000|2022-08-03 10:30:00|3140.9|3133.4|3141.4|3133.9|3142.9|3133.9|3140.4|3133.4|0
1659522900000|2022-08-03 10:35:00|3140.9||3141.4||3141.9||3138.4||0
1659523200000|2022-08-03 10:40:00|3140.9|3133.4|3137.4|3133.4|3140.9|3133.9|3137.4|3133.4|0
1659523500000|2022-08-03 10:45:00|3136.9|3132.9|3138.9|3132.9|3139.4|3132.9|3136.9|3132.4|0
1659523800000|2022-08-03 10:50:00|3139.9|3133.4|3143.9|3133.9|3143.9|3133.9|3139.4|3133.4|0
1659524100000|2022-08-03 10:55:00|3143.4|3134.9|3141.9|3135.9|3144.9|3135.9|3141.4|3134.9|0
1659524400000|2022-08-03 11:00:00|3142.4|3131.4|3142.9|3133.9|3149.9|3133.9|3141.4|3089.9|0
1659524700000|2022-08-03 11:05:00|3143.9|3134.4|3143.4|3135.9|3144.9|3135.9|3141.9|3134.4|0
1659525000000|2022-08-03 11:10:00|3142.9|3135.4|3142.9|3134.9|3144.4|3135.9|3139.4|3134.9|0
1659525300000|2022-08-03 11:15:00|3142.4|3135.4|3144.4|3135.9|3145.4|3135.9|3141.4|3135.4|0
1659525600000|2022-08-03 11:20:00|3143.9|3136.9|3145.9|3137.9|3146.9|3137.9|3143.4|3136.9|0
1659525900000|2022-08-03 11:25:00|3145.4||3144.9||3145.4||3143.4||0
1659526200000|2022-08-03 11:30:00|3144.4||3142.9||3144.9||3142.4||0
1659526500000|2022-08-03 11:35:00|3143.9||3144.4||3144.9||3142.9||0
1659526800000|2022-08-03 11:40:00|3143.9|3137.4|3143.9|3137.9|3144.4|3137.9|3141.4|3137.4|0
1659527100000|2022-08-03 11:45:00|3143.4||3143.9||3144.4||3141.9||0
1659527400000|2022-08-03 11:50:00|3143.4||3143.9||3144.4||3142.9||0
1659527700000|2022-08-03 11:55:00|3143.4||3143.9||3145.4||3142.9||0
1659528000000|2022-08-03 12:00:00|3143.4||3143.4||3144.9||3142.4||0
1659528300000|2022-08-03 12:05:00|3144.4||3143.4||3144.9||3142.4||0
1659528600000|2022-08-03 12:10:00|3144.4|3138.9|3148.4|3138.9|3148.4|3138.9|3143.9|3138.9|0
1659528900000|2022-08-03 12:15:00|3147.9|3139.4|3148.9|3139.9|3148.9|3139.9|3145.4|3139.4|0
1659529200000|2022-08-03 12:20:00|3148.4||3145.9||3148.9||3145.9||0
1659529500000|2022-08-03 12:25:00|3145.4|3139.4|3141.4|3136.4|3145.9|3139.4|3140.9|3136.4|0
1659529800000|2022-08-03 12:30:00|3141.9|3136.9|3142.9|3136.9|3142.9|3136.9|3141.4|3136.9|0
1659530100000|2022-08-03 12:35:00|3142.4|3136.4|3142.9|3136.9|3143.4|3136.9|3142.4|3136.4|0
1659530400000|2022-08-03 12:40:00|3142.4|3136.4|3140.9|3135.9|3142.9|3136.4|3140.4|3135.9|0
1659530700000|2022-08-03 12:45:00|3141.4|3136.4|3144.9|3136.9|3144.9|3136.9|3140.9|3136.4|0
1659531000000|2022-08-03 12:50:00|3143.9|3137.4|3145.4|3137.9|3145.4|3137.9|3141.9|3137.4|0
1659531300000|2022-08-03 12:55:00|3145.9|3138.4|3144.4|3139.4|3147.4|3139.9|3144.4|3138.4|0
1659531600000|2022-08-03 13:00:00|3143.9|3138.9|3146.9|3138.9|3146.9|3138.9|3143.4|3137.9|0
1659531900000|2022-08-03 13:05:00|3147.4|3139.4|3147.4|3139.9|3147.9|3139.9|3146.9|3139.4|6
1659532200000|2022-08-03 13:10:00|3146.9|3140.4|3149.9|3141.9|3149.9|3141.9|3146.9|3140.4|0
1659532500000|2022-08-03 13:15:00|3149.4|3142.4|3147.9|3141.9|3149.4|3142.9|3145.9|3141.4|0
1659532800000|2022-08-03 13:20:00|3148.4|3141.4|3144.9|3139.9|3148.4|3141.4|3144.4|3139.9|0
1659533100000|2022-08-03 13:25:00|3144.4|3139.4|3145.9|3139.4|3146.4|3139.4|3144.4|3139.4|0
1659533400000|2022-08-03 13:30:00|3145.4|3139.9|3143.4|3138.9|3147.9|3139.9|3142.9|3138.9|0
1659533700000|2022-08-03 13:35:00|3142.9|3138.4|3142.9|3136.9|3144.9|3138.4|3139.9|3135.4|9
1659534000000|2022-08-03 13:40:00|3143.4|3136.4|3140.9|3131.4|3143.4|3136.4|3138.9|3131.4|0
1659534300000|2022-08-03 13:45:00|3141.9|3131.9|3140.9|3132.9|3141.9|3132.9|3135.9|3131.4|0
1659534600000|2022-08-03 13:50:00|3140.4|3133.4|3141.9|3134.9|3142.4|3134.9|3137.9|3133.4|0
1659534900000|2022-08-03 13:55:00|3141.4|3135.4|3145.9|3135.9|3145.9|3136.9|3140.9|3135.4|0
1659535200000|2022-08-03 14:00:00|3144.4|3135.4|3152.4|3145.9|3152.9|3145.9|3139.9|3132.4|0
1659535500000|2022-08-03 14:05:00|3152.9||3151.9||3153.4||3150.9||0
1659535800000|2022-08-03 14:10:00|3152.4||3152.9||3152.9||3151.4||0
1659536100000|2022-08-03 14:15:00|3153.4|3145.4|3147.9|3141.9|3153.9|3145.4|3145.9|3141.4|0
1659536400000|2022-08-03 14:20:00|3148.4|3142.4|3146.9|3141.9|3151.4|3143.9|3146.4|3141.9|0
1659536700000|2022-08-03 14:25:00|3146.4|3142.4|3148.9|3142.9|3149.9|3142.9|3146.4|3142.4|0
1659537000000|2022-08-03 14:30:00|3149.4|3142.4|3150.4|3142.9|3150.4|3142.9|3145.9|3140.9|0
1659537300000|2022-08-03 14:35:00|3150.9|3143.4|3149.9|3143.9|3150.9|3143.9|3147.9|3143.4|0
1659537600000|2022-08-03 14:40:00|3150.4|3143.4|3154.4|3146.9|3154.4|3146.9|3148.9|3142.9|0
1659537900000|2022-08-03 14:45:00|3153.9||3154.9||3154.9||3151.9||0
1659538200000|2022-08-03 14:50:00|3155.4|3147.4|3156.4|3148.9|3156.9|3148.9|3155.4|3147.4|0
1659538500000|2022-08-03 14:55:00|3155.9|3149.4|3157.9|3149.9|3157.9|3149.9|3155.4|3149.4|0
1659538800000|2022-08-03 15:00:00|3158.4|3150.4|3162.4|3154.9|3162.4|3154.9|3158.4|3150.4|0
1659539100000|2022-08-03 15:05:00|3161.9|3155.4|3165.4|3157.9|3165.4|3157.9|3161.9|3155.4|0
1659539400000|2022-08-03 15:10:00|3164.9|3158.4|3168.4|3161.9|3168.9|3161.9|3164.9|3158.4|0
1659539700000|2022-08-03 15:15:00|3168.9|3162.4|3164.4|3159.9|3169.9|3162.9|3164.4|3159.9|3
1659540000000|2022-08-03 15:20:00|3164.9||3166.9||3167.4||3164.9||23
1659540300000|2022-08-03 15:25:00|3167.4|3162.4|3173.9|3154.9|3173.9|3163.9|3165.4|3154.9|2
1659540600000|2022-08-03 15:30:00|3173.4|3153.9|3172.9|3153.9|3174.4|3164.4|3168.9|3152.9|1
1659540900000|2022-08-03 15:35:00|3172.4|3152.9|3175.9|3155.4|3175.9|3156.9|3170.4|3152.4|0
1659541200000|2022-08-03 15:40:00|3177.9|3153.9|3176.4|3156.9|3177.9|3157.4|3171.9|3153.9|0
1659541500000|2022-08-03 15:45:00|3175.9|3157.4|3173.4|3158.4|3177.9|3158.4|3171.9|3156.4|0
1659541800000|2022-08-03 15:50:00|3176.4|3156.4|3175.9|3153.9|3176.4|3157.4|3175.9|3153.9|0
1659542100000|2022-08-03 15:55:00|3213.9|3154.9|3179.9|3155.4|3213.9|3155.4|3177.9|3154.9|0
1659542400000|2022-08-03 16:00:00|3217.4|3120.4|3217.4|3120.4|3217.4|3120.4|3217.4|3120.4|0
1659542700000|2022-08-03 16:05:00|3215.9|3118.9|3214.4|3116.9|3215.9|3118.9|3214.4|3116.9|0
1659543600000|2022-08-03 16:20:00|3215.9||3214.4||3215.9||3214.4||0
1659544200000|2022-08-03 16:30:00|3215.9|3118.9|3217.4|3120.4|3217.4|3120.4|3215.9|3118.9|0
1659544500000|2022-08-03 16:35:00|3219.4|3121.9|3217.4|3120.4|3219.4|3121.9|3217.4|3120.4|0
1659545100000|2022-08-03 16:45:00|3219.4|3121.9|3219.4|3121.9|3219.4|3121.9|3219.4|3121.9|0
1659546000000|2022-08-03 17:00:00|3220.9|3123.4|3220.9|3123.4|3220.9|3123.4|3220.9|3123.4|0
1659546900000|2022-08-03 17:15:00|3219.4|3121.9|3219.4|3121.9|3219.4|3121.9|3219.4|3121.9|0
1659547200000|2022-08-03 17:20:00|3217.4|3120.4|3219.4|3121.9|3219.4|3121.9|3217.4|3120.4|0
1659547500000|2022-08-03 17:25:00|3220.9|3123.4|3220.9|3123.4|3220.9|3123.4|3220.9|3123.4|0
1659548100000|2022-08-03 17:35:00|3219.4|3121.9|3217.4|3120.4|3219.4|3121.9|3217.4|3120.4|0
1659548400000|2022-08-03 17:40:00|3219.4|3121.9|3219.4|3121.9|3219.4|3121.9|3219.4|3121.9|0
1659549000000|2022-08-03 17:50:00|3220.9|3123.4|3220.9|3123.4|3220.9|3123.4|3220.9|3123.4|0
1659549300000|2022-08-03 17:55:00||3121.9||3123.4||3123.4||3121.9|0
1659549600000|2022-08-03 18:00:00|3219.4|3121.9|3220.9|3123.4|3220.9|3123.4|3219.4|3121.9|0
1659550500000|2022-08-03 18:15:00|3222.4|3125.4|3222.4|3125.4|3222.4|3125.4|3222.4|3125.4|0
1659551100000|2022-08-03 18:25:00|3220.9|3123.4|3220.9|3123.4|3220.9|3123.4|3220.9|3123.4|0
1659551400000|2022-08-03 18:30:00|3219.4|3121.9|3219.4|3121.9|3219.4|3121.9|3219.4|3121.9|0
1659551700000|2022-08-03 18:35:00|3217.4|3120.4|3217.4|3120.4|3217.4|3120.4|3217.4|3120.4|0
1659552000000|2022-08-03 18:40:00|3215.9|3118.9|3215.9|3118.9|3215.9|3118.9|3215.9|3118.9|0
1659552300000|2022-08-03 18:45:00|3217.4|3120.4|3219.4|3121.9|3219.4|3121.9|3217.4|3120.4|0
1659552600000|2022-08-03 18:50:00|3220.9||3220.9||3220.9||3220.9||0
1659553200000|2022-08-03 19:00:00|3219.4|3123.4|3220.9|3123.4|3220.9|3123.4|3219.4|3123.4|0
1659553500000|2022-08-03 19:05:00|3222.4|3125.4|3222.4|3125.4|3222.4|3125.4|3222.4|3125.4|0
1659553800000|2022-08-03 19:10:00|3220.9|3123.4|3220.9|3123.4|3220.9|3123.4|3220.9|3123.4|0
1659555000000|2022-08-03 19:30:00|3222.4|3125.4|3222.4|3125.4|3222.4|3125.4|3222.4|3125.4|0
1659555600000|2022-08-03 19:40:00|3220.9|3123.4|3223.9|3126.9|3223.9|3126.9|3220.9|3123.4|0
1659555900000|2022-08-03 19:45:00|3222.4|3125.4|3222.4|3125.4|3222.4|3125.4|3222.4|3125.4|0
1659556200000|2022-08-03 19:50:00|3223.9|3126.9|3223.9|3126.9|3223.9|3126.9|3223.9|3126.9|0
1659556500000|2022-08-03 19:55:00|3222.4|3125.4|3222.4|3125.4|3223.9|3126.9|3222.4|3125.4|0
1659592800000|2022-08-04 06:00:00|3199.4|3148.4|3221.4|3123.9|3224.4|3149.9|3199.4|3123.9|0
1659596100000|2022-08-04 06:55:00|3257.9|3106.9|3189.4|3165.4|3257.9|3165.4|3189.4|3100.9|0
1659596400000|2022-08-04 07:00:00|3200.4|3164.4|3192.9|3171.9|3200.4|3174.4|3187.9|3158.4|0
1659596700000|2022-08-04 07:05:00|3191.9|3168.9|3185.4|3178.4|3191.9|3178.4|3176.9|3164.9|2
1659597000000|2022-08-04 07:10:00|3184.9|3177.9|3177.4|3171.4|3184.9|3177.9|3177.4|3171.4|0
1659597300000|2022-08-04 07:15:00|3177.9|3170.9|3180.4|3172.4|3180.4|3172.4|3177.4|3170.9|0
1659597600000|2022-08-04 07:20:00|3180.9|3172.9|3187.4|3179.4|3187.4|3179.4|3179.4|3172.9|1
1659597900000|2022-08-04 07:25:00|3187.9|3179.9|3196.4|3190.4|3196.9|3190.4|3187.9|3179.9|0
1659598200000|2022-08-04 07:30:00|3196.9|3190.9|3202.4|3197.4|3205.9|3198.4|3196.9|3190.9|0
1659598500000|2022-08-04 07:35:00|3202.9|3196.9|3202.4|3196.9|3205.4|3198.4|3201.4|3196.4|0
1659598800000|2022-08-04 07:40:00|3201.9|3197.4|3206.4|3199.4|3206.9|3199.4|3201.4|3196.9|0
1659599100000|2022-08-04 07:45:00|3205.9|3198.9|3204.9|3198.4|3205.9|3198.9|3203.4|3197.9|0
1659599400000|2022-08-04 07:50:00|3205.4|3198.9|3206.9|3200.4|3207.9|3200.4|3204.9|3198.9|0
1659599700000|2022-08-04 07:55:00|3206.4|3200.9|3208.4|3201.4|3208.4|3201.4|3206.4|3200.9|0
1659600000000|2022-08-04 08:00:00|3208.9|3201.9|3202.9|3197.4|3208.9|3202.4|3202.4|3197.4|0
1659600300000|2022-08-04 08:05:00|3203.4|3197.9|3206.4|3199.4|3206.4|3199.4|3203.4|3197.9|0
1659600600000|2022-08-04 08:10:00|3206.9|3199.9|3207.4|3200.4|3207.4|3200.4|3205.4|3199.9|0
1659600900000|2022-08-04 08:15:00|3207.9|3200.9|3210.4|3203.9|3210.4|3204.4|3205.9|3200.9|1
1659601200000|2022-08-04 08:20:00|3209.9||3210.4||3210.4||3208.9||1
1659601500000|2022-08-04 08:25:00|3209.9|3204.9|3210.4|3205.4|3211.4|3206.4|3209.9|3204.9|1
1659601800000|2022-08-04 08:30:00|3209.4|3204.9|3206.4|3201.9|3209.4|3204.9|3205.9|3201.9|21
1659602100000|2022-08-04 08:35:00|3205.9|3199.9|3204.9|3199.4|3205.9|3200.4|3204.4|3199.4|3
1659602400000|2022-08-04 08:40:00|3205.4|3198.9|3204.9|3198.4|3205.4|3198.9|3203.4|3197.9|0
1659602700000|2022-08-04 08:45:00|3204.4|3198.9|3215.4|3187.9|3215.4|3199.4|3204.4|3187.9|0
1659603000000|2022-08-04 08:50:00|3214.9|3188.4|3208.9|3202.9|3215.4|3202.9|3205.4|3188.4|2
1659603300000|2022-08-04 08:55:00|3208.4|3204.9|3210.4|3199.4|3219.9|3206.4|3208.4|3197.9|1
1659603600000|2022-08-04 09:00:00|3211.9|3199.9|3210.9|3202.4|3219.9|3202.4|3209.4|3199.4|0
1659603900000|2022-08-04 09:05:00|3210.4|3203.4|3209.9|3205.4|3210.9|3205.4|3208.9|3203.4|1
1659604200000|2022-08-04 09:10:00|3210.4|3205.9|3213.9|3207.4|3214.4|3207.4|3209.4|3205.9|0
1659604500000|2022-08-04 09:15:00|3212.9|3209.4|3213.9|3207.9|3213.9|3209.4|3210.4|3207.4|1
1659604800000|2022-08-04 09:20:00|3213.4|3208.4|3213.9|3208.4|3213.9|3208.4|3212.4|3208.4|1
1659605100000|2022-08-04 09:25:00|3212.9|3206.4|3212.9|3206.9|3212.9|3206.9|3211.4|3206.4|1
1659605400000|2022-08-04 09:30:00|3213.4|3204.4|3211.9|3200.4|3254.9|3204.4|3211.4|3160.9|0
1659605700000|2022-08-04 09:35:00|3222.9|3201.9|3210.9|3203.9|3257.9|3206.4|3208.9|3161.9|2
1659606000000|2022-08-04 09:40:00|3211.4||3211.9||3212.4||3210.9||0
1659606300000|2022-08-04 09:45:00|3212.4|3204.4|3217.4|3210.9|3217.4|3210.9|3211.9|3204.4|0
1659606600000|2022-08-04 09:50:00|3216.9|3203.9|3217.4|3208.9|3225.4|3208.9|3215.9|3197.9|1
1659606900000|2022-08-04 09:55:00|3216.9|3209.9|3217.4|3211.9|3217.4|3211.9|3216.4|3209.9|2
1659607200000|2022-08-04 10:00:00|3217.9|3212.4|3221.9|3215.9|3221.9|3215.9|3217.9|3212.4|1
1659607500000|2022-08-04 10:05:00|3221.4||3222.9||3222.9||3220.9||0
1659607800000|2022-08-04 10:10:00|3223.4|3216.9|3224.4|3216.9|3224.4|3216.9|3221.4|3216.9|0
1659608100000|2022-08-04 10:15:00|3224.9|3217.4|3228.9|3222.4|3228.9|3222.4|3224.9|3217.4|2
1659608400000|2022-08-04 10:20:00|3229.4|3222.9|3230.9|3223.4|3231.4|3223.4|3228.9|3222.9|0
1659608700000|2022-08-04 10:25:00|3229.9||3227.9||3229.9||3226.4||0
1659609000000|2022-08-04 10:30:00|3228.4|3223.9|3226.9|3220.9|3228.9|3223.9|3226.4|3220.4|2
1659609300000|2022-08-04 10:35:00|3226.4|3220.4|3225.9|3221.4|3226.9|3221.4|3225.4|3219.4|0
1659609600000|2022-08-04 10:40:00|3226.4|3220.9|3220.9|3215.4|3226.9|3220.9|3220.4|3215.4|1
1659609900000|2022-08-04 10:45:00|3220.4|3215.9|3218.4|3212.9|3220.4|3215.9|3218.4|3212.9|1
1659610200000|2022-08-04 10:50:00|3218.9||3221.4||3221.4||3218.4||0
1659610500000|2022-08-04 10:55:00|3220.9|3212.4|3222.4|3210.4|3222.4|3212.4|3219.4|3210.4|0
1659610800000|2022-08-04 11:00:00|3265.4|3172.9|3219.9|3211.9|3265.4|3211.9|3216.4|3172.9|2
1659611100000|2022-08-04 11:05:00|3219.4|3212.9|3221.9|3213.9|3222.4|3213.9|3219.4|3212.9|0
1659611400000|2022-08-04 11:10:00|3220.9|3213.4|3216.9|3210.9|3220.9|3213.4|3216.4|3210.9|0
1659611700000|2022-08-04 11:15:00|3217.4|3211.4|3217.9|3211.9|3217.9|3212.9|3216.4|3211.4|1
1659612000000|2022-08-04 11:20:00|3217.4|3212.4|3214.4|3209.9|3218.9|3213.9|3214.4|3209.9|2
1659612300000|2022-08-04 11:25:00|3213.9|3209.4|3214.4|3209.9|3216.9|3209.9|3213.9|3209.4|0
1659612600000|2022-08-04 11:30:00|3214.9|3210.4|3219.9|3210.9|3219.9|3210.9|3214.9|3209.9|1
1659612900000|2022-08-04 11:35:00|3218.9||3217.9||3218.9||3217.4||0
1659613200000|2022-08-04 11:40:00|3218.4|3211.4|3220.9|3215.9|3221.4|3216.4|3217.4|3211.4|2
1659613500000|2022-08-04 11:45:00|3221.4|3215.4|3221.9|3213.9|3221.9|3215.4|3218.4|3213.9|0
1659613800000|2022-08-04 11:50:00|3222.4||3221.9||3223.4||3221.4||0
1659614100000|2022-08-04 11:55:00|3220.9|3214.9|3219.9|3213.9|3220.9|3215.9|3219.4|3213.9|1
1659614400000|2022-08-04 12:00:00||3213.4||3213.9||3213.9||3213.4|0
1659614700000|2022-08-04 12:05:00|3220.4||3221.9||3222.4||3220.4||1
1659615000000|2022-08-04 12:10:00|3221.4|3214.4|3222.9|3217.9|3224.4|3217.9|3221.4|3214.4|2
1659615300000|2022-08-04 12:15:00|3222.4|3217.4|3223.4|3217.9|3223.4|3217.9|3221.9|3217.4|0
1659615600000|2022-08-04 12:20:00|3222.9|3217.4|3223.4|3217.9|3223.9|3217.9|3221.9|3217.4|0
1659615900000|2022-08-04 12:25:00|3223.9||3225.4||3225.9||3223.4||2
1659616200000|2022-08-04 12:30:00|3227.4|3218.4|3224.4|3218.9|3227.9|3218.9|3222.4|3218.4|0
1659616500000|2022-08-04 12:35:00|3224.9||3223.4||3225.9||3223.4||0
1659616800000|2022-08-04 12:40:00|3222.9|3219.4|3222.4|3217.4|3223.9|3219.4|3221.4|3217.4|2
1659617100000|2022-08-04 12:45:00|3221.9|3216.9|3223.9|3215.9|3224.4|3216.9|3220.4|3215.9|1
1659617400000|2022-08-04 12:50:00|3223.4|3216.4|3224.4|3216.9|3224.4|3216.9|3223.4|3216.4|0
1659617700000|2022-08-04 12:55:00|3223.9|3218.4|3221.4|3215.9|3224.4|3219.9|3220.4|3215.9|1
1659618000000|2022-08-04 13:00:00|3220.9|3215.4|3218.4|3212.9|3220.9|3215.9|3217.9|3212.9|0
1659618300000|2022-08-04 13:05:00|3217.9|3212.4|3215.4|3209.9|3217.9|3212.4|3213.4|3209.4|1
1659618600000|2022-08-04 13:10:00|3214.9|3210.9|3218.4|3211.4|3218.4|3211.4|3214.9|3210.9|1
1659618900000|2022-08-04 13:15:00|3218.9|3210.9|3216.4|3211.4|3219.4|3211.4|3215.4|3210.9|0
1659619200000|2022-08-04 13:20:00|3216.9|3212.4|3220.9|3214.9|3221.4|3214.9|3216.4|3212.4|0
1659619500000|2022-08-04 13:25:00|3221.4|3216.4|3220.9|3216.4|3221.9|3216.4|3219.4|3214.9|1
1659619800000|2022-08-04 13:30:00|3221.4|3215.9|3216.4|3212.4|3221.4|3215.9|3215.9|3211.9|2
1659620100000|2022-08-04 13:35:00|3216.9|3211.9|3216.9|3211.9|3220.4|3214.9|3215.4|3211.4|5
1659620400000|2022-08-04 13:40:00|3217.4|3212.4|3222.4|3214.9|3223.4|3214.9|3217.4|3212.4|0
1659620700000|2022-08-04 13:45:00|3222.9|3215.4|3219.4|3215.4|3222.9|3215.4|3219.4|3215.4|0
1659621000000|2022-08-04 13:50:00|3218.9|3215.9|3219.9|3211.9|3221.4|3215.9|3216.4|3211.9|3
1659621300000|2022-08-04 13:55:00|3220.4|3212.9|3221.9|3214.9|3223.9|3214.9|3219.9|3212.9|0
1659621600000|2022-08-04 14:00:00|3221.4||3221.4||3223.9||3220.4||0
1659621900000|2022-08-04 14:05:00|3221.9|3214.4|3219.4|3213.9|3222.4|3214.4|3217.9|3213.4|1
1659622200000|2022-08-04 14:10:00|3219.9|3213.4|3218.4|3212.9|3221.9|3213.4|3216.4|3212.4|1
1659622500000|2022-08-04 14:15:00|3218.9|3212.4|3211.4|3206.9|3219.4|3212.4|3211.4|3206.4|0
1659622800000|2022-08-04 14:20:00|3211.9|3206.4|3210.4|3205.9|3212.9|3207.9|3210.4|3205.4|1
1659623100000|2022-08-04 14:25:00|3211.4|3204.9|3205.4|3199.9|3211.4|3204.9|3203.9|3199.4|0
1659623400000|2022-08-04 14:30:00|3205.9|3199.4|3200.9|3196.4|3205.9|3199.9|3200.9|3196.4|1
1659623700000|2022-08-04 14:35:00|3201.4|3195.9|3198.4|3192.9|3201.4|3195.9|3197.9|3192.4|1
1659624000000|2022-08-04 14:40:00|3198.9|3193.4|3202.9|3194.9|3203.9|3194.9|3198.9|3193.4|0
1659624300000|2022-08-04 14:45:00|3202.4|3195.4|3206.9|3198.9|3206.9|3198.9|3201.9|3195.4|0
1659624600000|2022-08-04 14:50:00|3207.4|3200.4|3204.4|3198.9|3207.4|3200.4|3204.4|3198.9|1
1659624900000|2022-08-04 14:55:00|3204.9|3199.4|3207.9|3199.9|3208.4|3199.9|3204.9|3199.4|1
1659625200000|2022-08-04 15:00:00|3208.4|3200.4|3207.9|3200.9|3209.9|3200.9|3206.9|3200.4|0
1659625500000|2022-08-04 15:05:00|3207.4|3202.4|3205.4|3200.4|3207.9|3202.9|3205.4|3200.4|1
1659625800000|2022-08-04 15:10:00|3204.9|3199.9|3202.9|3197.9|3204.9|3199.9|3202.9|3197.9|1
1659626100000|2022-08-04 15:15:00|3202.4|3197.4|3203.9|3195.9|3204.4|3197.9|3200.4|3195.4|1
1659626400000|2022-08-04 15:20:00|3204.4|3196.4|3201.4|3195.9|3205.9|3200.9|3200.9|3195.9|1
1659626700000|2022-08-04 15:25:00|3201.9|3197.4|3206.9|3189.4|3207.9|3198.4|3201.4|3188.9|1
1659627000000|2022-08-04 15:30:00|3207.9|3188.4|3211.4|3191.4|3212.9|3191.9|3207.9|3188.4|0
1659627300000|2022-08-04 15:35:00|3211.9|3191.9|3205.9|3189.4|3215.4|3194.9|3205.4|3187.9|0
1659627600000|2022-08-04 15:40:00|3212.4|3187.4|3213.9|3188.9|3221.4|3188.9|3212.4|3187.4|0
1659627900000|2022-08-04 15:45:00|3215.9||3217.9||3217.9||3215.9||0
1659628200000|2022-08-04 15:50:00|3219.9|3192.9|3219.9|3192.9|3219.9|3192.9|3219.9|3192.9|2
1659628500000|2022-08-04 15:55:00|3218.9||3218.4||3218.9||3218.4||0
1659628800000|2022-08-04 16:00:00|3254.4|3153.4|3252.9|3153.4|3254.4|3153.4|3252.9|3153.4|0
1659629100000|2022-08-04 16:05:00|3254.4|3196.9|3254.4|3199.4|3254.4|3199.4|3254.4|3196.9|0
1659629400000|2022-08-04 16:10:00|3255.4|3153.4|3254.9|3153.4|3255.4|3153.4|3254.9|3152.9|2
1659629700000|2022-08-04 16:15:00|3253.4|3153.9|3253.4|3153.4|3253.4|3154.4|3253.4|3153.4|0
1659630000000|2022-08-04 16:20:00|3254.9||3254.9||3254.9||3254.9||0
1659630600000|2022-08-04 16:30:00|3253.4||3253.4||3253.4||3253.4||0
1659630900000|2022-08-04 16:35:00|3251.9||3251.9||3251.9||3251.9||0
1659631200000|2022-08-04 16:40:00|3249.9||3249.9||3249.9||3249.9||0
1659631500000|2022-08-04 16:45:00|3248.4||3246.9||3248.4||3246.9||0
1659632400000|2022-08-04 17:00:00|3248.4||3248.4||3248.4||3248.4||0
1659633000000|2022-08-04 17:10:00|3249.4||3249.9||3249.9||3249.4||0
1659633600000|2022-08-04 17:20:00|3248.4||3249.9||3249.9||3248.4||0
1659634500000|2022-08-04 17:35:00|3250.9||3251.9||3251.9||3250.9||0
1659634800000|2022-08-04 17:40:00|3249.9||3249.9||3249.9||3249.9||0
1659635100000|2022-08-04 17:45:00|3251.9||3251.9||3251.9||3251.9||0
1659635700000|2022-08-04 17:55:00|3249.9||3249.9||3249.9||3249.9||0
1659636300000|2022-08-04 18:05:00|3248.4||3248.4||3248.4||3248.4||0
1659636600000|2022-08-04 18:10:00|3246.9||3246.9||3246.9||3246.9||0
1659637500000|2022-08-04 18:25:00|3248.4||3248.4||3248.4||3248.4||0
1659638100000|2022-08-04 18:35:00|3246.9||3246.9||3246.9||3246.9||0
1659638400000|2022-08-04 18:40:00|3245.4||3246.9||3246.9||3245.4||0
1659638700000|2022-08-04 18:45:00|3247.9||3248.4||3248.4||3247.9||0
1659639300000|2022-08-04 18:55:00||3153.9||3154.4||3154.4||3153.9|0
1659640200000|2022-08-04 19:10:00|3249.9||3249.9||3249.9||3249.9||0
1659640500000|2022-08-04 19:15:00|3250.9||3251.9||3251.9||3250.9||0
1659640800000|2022-08-04 19:20:00|3249.9||3249.9||3249.9||3249.9||0
1659641100000|2022-08-04 19:25:00|3248.4||3248.4||3248.4||3248.4||0
1659641400000|2022-08-04 19:30:00|3246.9||3246.9||3246.9||3246.9||0
1659641700000|2022-08-04 19:35:00|3248.4||3246.9||3248.4||3246.9||0
1659642000000|2022-08-04 19:40:00|3245.4||3245.4||3245.4||3245.4||0
1659642600000|2022-08-04 19:50:00|3246.9||3248.4||3248.4||3246.9||0
1659642900000|2022-08-04 19:55:00|3246.9||3255.4||3255.4||3246.9||0
1659679200000|2022-08-05 06:00:00|3222.4|3177.9|3253.4|3153.9|3253.4|3179.4|3220.9|3153.9|0
1659679800000|2022-08-05 06:10:00|3255.4||3255.4||3255.4||3255.4||0
1659680400000|2022-08-05 06:20:00|3253.4||3253.4||3253.4||3253.4||0
1659682200000|2022-08-05 06:50:00|3251.9||3251.9||3251.9||3251.9||0
1659682500000|2022-08-05 06:55:00|3250.4|3159.9|3228.9|3179.9|3250.4|3179.9|3228.9|3159.9|0
1659682800000|2022-08-05 07:00:00|3227.9|3178.9|3209.9|3201.9|3228.9|3201.9|3203.9|3173.4|0
1659683100000|2022-08-05 07:05:00|3209.4|3202.9|3211.4|3202.9|3211.4|3202.9|3206.9|3202.9|0
1659683400000|2022-08-05 07:10:00|3211.9|3203.4|3206.9|3202.4|3214.9|3205.9|3206.4|3202.4|0
1659683700000|2022-08-05 07:15:00|3206.4|3201.9|3208.4|3195.9|3208.4|3201.9|3205.4|3195.9|0
1659684000000|2022-08-05 07:20:00|3207.9|3196.9|3210.4|3199.4|3215.9|3203.9|3207.9|3188.4|0
1659684300000|2022-08-05 07:25:00|3211.4|3197.9|3207.9|3199.9|3213.9|3202.9|3207.4|3195.9|0
1659684600000|2022-08-05 07:30:00|3208.4|3200.4|3207.9|3200.9|3209.4|3200.9|3206.9|3200.4|0
1659684900000|2022-08-05 07:35:00|3208.4|3201.4|3210.4|3202.9|3211.9|3202.9|3208.4|3201.4|0
1659685200000|2022-08-05 07:40:00|3209.9|3202.4|3206.9|3201.9|3209.9|3202.9|3206.9|3201.9|0
1659685500000|2022-08-05 07:45:00|3207.4|3201.4|3205.9|3200.9|3209.4|3201.4|3205.4|3200.9|0
1659685800000|2022-08-05 07:50:00|3205.4|3200.4|3209.4|3200.9|3209.4|3200.9|3204.9|3200.4|1
1659686100000|2022-08-05 07:55:00|3208.9|3201.4|3211.9|3202.9|3211.9|3202.9|3208.4|3201.4|0
1659686400000|2022-08-05 08:00:00|3211.4|3202.4|3204.4|3199.9|3211.4|3202.9|3203.9|3199.4|0
1659686700000|2022-08-05 08:05:00|3204.9||3206.9||3206.9||3204.9||0
1659687000000|2022-08-05 08:10:00|3206.4||3205.4||3207.4||3204.9||2
1659687300000|2022-08-05 08:15:00|3204.9|3199.4|3201.4|3196.9|3204.9|3199.4|3200.9|3196.4|0
1659687600000|2022-08-05 08:20:00|3201.9|3196.4|3200.4|3195.4|3202.4|3196.9|3200.4|3194.9|5
1659687900000|2022-08-05 08:25:00|3200.9|3194.9|3196.4|3191.9|3201.4|3194.9|3196.4|3191.9|0
1659688200000|2022-08-05 08:30:00|3196.9|3191.4|3198.9|3191.4|3198.9|3191.4|3196.9|3190.9|1
1659688500000|2022-08-05 08:35:00|3198.4|3190.9|3198.4|3191.4|3198.9|3191.4|3195.4|3190.9|1
1659688800000|2022-08-05 08:40:00|3198.9||3197.4||3199.9||3197.4||0
1659689100000|2022-08-05 08:45:00|3196.9||3197.4||3197.9||3196.4||0
1659689400000|2022-08-05 08:50:00|3197.9||3197.4||3198.9||3197.4||0
1659689700000|2022-08-05 08:55:00|3196.9||3197.4||3198.4||3196.4||0
1659690000000|2022-08-05 09:00:00|3197.9||3199.9||3200.4||3197.9||0
1659690300000|2022-08-05 09:05:00|3200.4|3191.9|3200.4|3193.4|3202.9|3193.4|3200.4|3191.9|0
1659690600000|2022-08-05 09:10:00|3199.9||3201.9||3201.9||3199.9||0
1659690900000|2022-08-05 09:15:00|3202.4|3193.9|3202.9|3194.4|3203.9|3194.4|3202.4|3193.9|0
1659691200000|2022-08-05 09:20:00|3202.4||3203.4||3203.4||3201.9||0
1659691500000|2022-08-05 09:25:00|3202.9||3201.9||3203.4||3200.9||0
1659691800000|2022-08-05 09:30:00|3202.4||3201.4||3202.4||3200.9||0
1659692100000|2022-08-05 09:35:00|3201.9||3200.9||3203.4||3200.9||0
1659692400000|2022-08-05 09:40:00|3201.4||3201.9||3202.9||3201.4||0
1659692700000|2022-08-05 09:45:00|3201.4|3193.9|3199.4|3192.4|3201.4|3193.9|3194.9|3192.4|20
1659693000000|2022-08-05 09:50:00|3199.9|3192.9|3199.9|3194.4|3202.4|3194.4|3199.9|3192.9|0
1659693300000|2022-08-05 09:55:00|3200.4|3193.9|3199.9|3193.9|3201.4|3194.4|3199.9|3193.9|0
1659693600000|2022-08-05 10:00:00|3198.9|3193.4|3196.9|3191.4|3198.9|3193.4|3196.9|3191.4|0
1659693900000|2022-08-05 10:05:00|3195.9|3190.9|3197.4|3190.9|3197.4|3190.9|3195.9|3190.4|0
1659694200000|2022-08-05 10:10:00|3196.9|3190.4|3193.4|3187.9|3196.9|3190.4|3193.4|3187.9|0
1659694500000|2022-08-05 10:15:00|3193.9|3188.4|3193.4|3188.4|3194.4|3188.4|3193.4|3188.4|0
1659694800000|2022-08-05 10:20:00|3193.9|3187.9|3194.9|3188.4|3195.4|3188.4|3193.9|3187.9|0
1659695100000|2022-08-05 10:25:00|3195.4|3188.9|3196.9|3189.4|3197.4|3189.4|3195.4|3188.9|0
1659695400000|2022-08-05 10:30:00|3197.4|3190.4|3200.9|3192.4|3201.4|3192.4|3197.4|3190.4|0
1659695700000|2022-08-05 10:35:00|3201.4||3200.9||3201.4||3200.9||0
1659696000000|2022-08-05 10:40:00|3201.4|3192.9|3201.4|3193.4|3201.4|3193.4|3201.4|3192.9|0
1659696300000|2022-08-05 10:45:00|3201.9|3193.9|3203.9|3195.4|3203.9|3195.4|3201.9|3193.9|0
1659696900000|2022-08-05 10:55:00|3202.9||3201.9||3202.9||3201.4||0
1659697200000|2022-08-05 11:00:00|3203.9|3191.4|3204.4|3196.9|3208.9|3196.9|3202.4|3188.9|0
1659697500000|2022-08-05 11:05:00|3203.9||3202.9||3203.9||3202.4||0
1659697800000|2022-08-05 11:10:00|3203.4||3202.4||3203.4||3202.4||0
1659698100000|2022-08-05 11:15:00|3201.4|3196.4|3203.4|3195.9|3203.4|3196.4|3201.4|3195.9|0
1659698400000|2022-08-05 11:20:00|3202.9||3202.4||3202.9||3201.4||0
1659698700000|2022-08-05 11:25:00|3202.9||3204.4||3204.4||3202.4||0
1659699000000|2022-08-05 11:30:00|3203.9||3202.4||3203.9||3202.4||0
1659699300000|2022-08-05 11:35:00|3202.9||3203.9||3203.9||3202.9||0
1659699600000|2022-08-05 11:40:00|3203.4||3204.4||3204.9||3203.4||0
1659700200000|2022-08-05 11:50:00|3203.9||3202.4||3204.4||3202.4||0
1659700500000|2022-08-05 11:55:00|3202.9||3203.4||3203.4||3202.9||0
1659700800000|2022-08-05 12:00:00|3203.9||3203.4||3203.9||3203.4||0
1659701100000|2022-08-05 12:05:00|3203.9|3195.4|3200.9|3195.9|3203.9|3195.9|3200.4|3195.4|0
1659701400000|2022-08-05 12:10:00|3201.4||3202.4||3202.4||3201.4||0
1659701700000|2022-08-05 12:15:00|3201.9||3201.4||3201.9||3201.4||0
1659702000000|2022-08-05 12:20:00|3201.9|3195.4|3198.4|3193.9|3201.9|3195.4|3198.4|3193.4|0
1659702300000|2022-08-05 12:25:00|3198.9|3193.4|3202.9|3192.4|3202.9|3193.4|3198.4|3192.4|0
1659702600000|2022-08-05 12:30:00|3201.4|3191.9|3185.4|3179.4|3201.4|3191.9|3183.4|3177.4|2
1659702900000|2022-08-05 12:35:00|3184.9|3178.9|3184.4|3178.4|3186.4|3178.9|3182.4|3175.4|0
1659703200000|2022-08-05 12:40:00|3183.9|3177.9|3176.4|3170.9|3183.9|3177.9|3176.4|3170.9|1
1659703500000|2022-08-05 12:45:00|3175.9|3170.4|3168.4|3162.9|3175.9|3170.4|3168.4|3162.9|0
1659703800000|2022-08-05 12:50:00|3167.9|3162.4|3162.4|3156.4|3169.4|3162.9|3162.4|3156.4|0
1659704100000|2022-08-05 12:55:00|3161.9|3156.9|3164.4|3155.9|3183.9|3156.9|3159.4|3138.9|0
1659704400000|2022-08-05 13:00:00|3163.9|3156.4|3164.9|3158.9|3167.9|3158.9|3163.9|3156.4|0
1659704700000|2022-08-05 13:05:00|3165.4|3158.4|3159.4|3153.9|3165.9|3158.4|3159.4|3153.9|0
1659705000000|2022-08-05 13:10:00|3159.9|3153.4|3155.4|3149.9|3160.9|3153.4|3155.4|3149.9|0
1659705300000|2022-08-05 13:15:00|3155.9|3154.9|3159.9|3151.9|3159.9|3154.9|3155.9|3150.9|2
1659705600000|2022-08-05 13:20:00|3160.4|3152.9|3169.4|3146.9|3172.9|3153.9|3158.4|3136.9|0
1659705900000|2022-08-05 13:25:00|3167.4|3145.9|3159.4|3150.9|3171.9|3150.9|3159.4|3145.9|0
1659706200000|2022-08-05 13:30:00|3159.9|3151.4|3161.4|3152.9|3164.9|3157.4|3156.4|3151.4|1
1659706500000|2022-08-05 13:35:00|3161.9|3153.4|3163.4|3158.4|3163.9|3158.4|3161.4|3153.4|20
1659706800000|2022-08-05 13:40:00|3163.9|3157.9|3158.4|3151.9|3164.9|3157.9|3158.4|3151.9|0
1659707100000|2022-08-05 13:45:00|3157.9|3151.4|3155.4|3148.9|3157.9|3151.4|3155.4|3148.4|1
1659707400000|2022-08-05 13:50:00|3154.9|3148.4|3154.4|3146.4|3201.9|3148.4|3152.4|3112.9|0
1659707700000|2022-08-05 13:55:00|3153.9|3145.9|3150.4|3144.4|3153.9|3145.9|3145.9|3142.9|40
1659708000000|2022-08-05 14:00:00|3150.9|3143.9|3155.4|3149.4|3155.4|3149.4|3150.4|3143.9|0
1659708300000|2022-08-05 14:05:00|3155.9|3149.9|3158.4|3151.4|3158.4|3151.4|3155.9|3149.4|0
1659708600000|2022-08-05 14:10:00|3158.9|3151.9|3162.4|3156.4|3162.9|3156.4|3157.9|3151.4|0
1659708900000|2022-08-05 14:15:00|3162.9|3156.9|3165.9|3158.4|3166.4|3159.4|3162.9|3156.9|0
1659709200000|2022-08-05 14:20:00|3166.4|3158.9|3168.9|3162.4|3168.9|3162.4|3166.4|3158.9|0
1659709500000|2022-08-05 14:25:00|3168.4|3161.9|3167.4|3160.4|3168.4|3161.9|3167.4|3159.9|0
1659709800000|2022-08-05 14:30:00|3166.9|3159.9|3162.4|3155.4|3166.9|3159.9|3162.4|3155.4|0
1659710100000|2022-08-05 14:35:00|3162.9|3155.9|3163.4|3157.4|3163.4|3157.4|3162.4|3155.9|0
1659710400000|2022-08-05 14:40:00|3162.9|3156.9|3163.4|3156.4|3163.4|3156.9|3162.4|3155.4|0
1659710700000|2022-08-05 14:45:00|3163.9|3156.9|3165.4|3158.4|3165.4|3158.4|3163.9|3156.9|0
1659711000000|2022-08-05 14:50:00|3164.9|3157.9|3162.9|3156.4|3164.9|3157.9|3162.4|3155.4|0
1659711300000|2022-08-05 14:55:00|3162.4||3163.4||3163.4||3162.4||0
1659711600000|2022-08-05 15:00:00|3162.9|3155.9|3158.4|3152.4|3162.9|3155.9|3158.4|3152.4|0
1659711900000|2022-08-05 15:05:00|3157.9|3151.9|3157.9|3151.4|3157.9|3151.9|3157.4|3150.4|0
1659712200000|2022-08-05 15:10:00|3157.4|3150.9|3156.4|3150.4|3157.4|3151.4|3156.4|3149.9|0
1659712500000|2022-08-05 15:15:00|3155.9|3149.9|3155.4|3148.9|3155.9|3150.4|3155.4|3148.9|0
1659712800000|2022-08-05 15:20:00|3154.4|3148.4|3148.4|3144.9|3154.4|3148.9|3148.4|3144.4|0
1659713100000|2022-08-05 15:25:00||3144.4||3137.9||3144.4||3128.9|0
1659713400000|2022-08-05 15:30:00|3149.9|3136.9|3161.4|3140.4|3161.4|3141.4|3149.9|3130.4|0
1659713700000|2022-08-05 15:35:00|3160.9|3139.4|3161.9|3140.4|3161.9|3140.4|3157.4|3128.9|0
1659714000000|2022-08-05 15:40:00|3162.4|3139.9|3162.4|3139.9|3162.4|3139.9|3162.4|3113.4|0
1659714300000|2022-08-05 15:45:00|3163.9|3140.9|3163.9|3140.4|3163.9|3141.4|3163.9|3140.4|0
1659714600000|2022-08-05 15:50:00|3165.9|3140.9|3165.9|3142.4|3165.9|3143.4|3165.9|3140.4|0
1659714900000|2022-08-05 15:55:00|3164.9|3140.4|3164.4|3139.9|3164.9|3142.4|3164.4|3139.9|0
1659715200000|2022-08-05 16:00:00|3198.4|3140.4|3163.9|3141.4|3198.4|3141.4|3163.9|3140.4|0
1659715500000|2022-08-05 16:05:00||3140.4||3140.4||3142.4||3140.4|0
1659715800000|2022-08-05 16:10:00||3140.9||3143.9||3143.9||3140.4|0
1659716100000|2022-08-05 16:15:00|3165.9|3144.4|3165.9|3143.9|3165.9|3144.4|3165.9|3143.9|0
1659716400000|2022-08-05 16:20:00|3164.9||3164.4||3164.9||3164.4||0
1659716700000|2022-08-05 16:25:00|3201.4||3201.4||3201.4||3201.4||0
1659717000000|2022-08-05 16:30:00|3198.4||3196.4||3198.4||3196.4||0
1659717300000|2022-08-05 16:35:00|3198.4||3198.4||3198.4||3198.4||0
1659717600000|2022-08-05 16:40:00|3199.9||3199.9||3199.9||3199.9||0
1659717900000|2022-08-05 16:45:00|3201.4|3144.4|3202.9|3144.4|3202.9|3144.4|3201.4|3144.4|0
1659718200000|2022-08-05 16:50:00|3201.4||3202.9||3202.9||3201.4||0
1659719100000|2022-08-05 17:05:00|3204.9||3204.9||3204.9||3202.9||0
1659720000000|2022-08-05 17:20:00|3202.9||3202.9||3202.9||3202.9||0
1659720300000|2022-08-05 17:25:00|3204.9||3202.9||3204.9||3202.9||0
1659720600000|2022-08-05 17:30:00|3204.9||3204.9||3204.9||3204.9||0
1659720900000|2022-08-05 17:35:00|3206.4||3206.4||3206.4||3206.4||0
1659721200000|2022-08-05 17:40:00|3204.9|3144.9|3204.9|3145.4|3204.9|3145.4|3204.9|3144.9|0
1659721800000|2022-08-05 17:50:00|3202.9||3202.9||3202.9||3202.9||0
1659722100000|2022-08-05 17:55:00||3144.9||3145.9||3145.9||3144.9|0
1659723000000|2022-08-05 18:10:00|3201.4||3201.4||3201.4||3201.4||0
1659723900000|2022-08-05 18:25:00|3199.9||3198.4||3199.9||3198.4||0
1659724200000|2022-08-05 18:30:00|3199.9||3199.9||3199.9||3199.9||0
1659725400000|2022-08-05 18:50:00|3201.4||3201.4||3201.4||3201.4||0
1659725700000|2022-08-05 18:55:00|3199.9||3199.9||3199.9||3199.9||0
1659726000000|2022-08-05 19:00:00|3201.4||3201.4||3201.4||3201.4||0
1659726600000|2022-08-05 19:10:00|3202.9|3146.4|3204.9|3145.9|3204.9|3146.4|3202.9|3145.9|0
1659726900000|2022-08-05 19:15:00||3146.9||3146.9||3147.4||3146.9|0
1659727200000|2022-08-05 19:20:00|3202.9|3147.4|3204.9|3147.4|3204.9|3147.4|3202.9|3146.9|0
1659727500000|2022-08-05 19:25:00|3206.4||3206.4||3206.4||3204.9||0
1659728400000|2022-08-05 19:40:00|3207.9||3207.9||3207.9||3207.9||0
1659728700000|2022-08-05 19:45:00|3209.4||3209.4||3209.4||3209.4||0
1659729300000|2022-08-05 19:55:00|3207.9|3146.9|3235.9|3146.9|3235.9|3146.9|3207.9|3146.9|0
1659938400000|2022-08-08 06:00:00|3187.4|3146.9|3209.9|3146.9|3235.9|3147.4|3185.9|3146.9|0
1659941100000|2022-08-08 06:45:00|3209.4|3147.4|3179.9|3146.9|3209.4|3147.4|3178.9|3146.9|0
1659941400000|2022-08-08 06:50:00|3180.4||3195.4||3209.9||3180.4||0
1659941700000|2022-08-08 06:55:00|3209.4|3147.4|3176.9|3155.4|3209.4|3155.9|3176.9|3146.9|0
1659942000000|2022-08-08 07:00:00|3177.4|3147.9|3184.4|3177.9|3191.9|3177.9|3176.9|3147.9|5
1659942300000|2022-08-08 07:05:00|3183.4|3177.4|3170.4|3164.4|3183.4|3177.4|3170.4|3164.4|2
1659942600000|2022-08-08 07:10:00|3169.9|3164.9|3171.4|3163.9|3171.9|3164.9|3169.4|3163.4|0
1659942900000|2022-08-08 07:15:00|3170.9|3164.4|3172.9|3165.9|3172.9|3165.9|3170.4|3164.4|0
1659943200000|2022-08-08 07:20:00|3173.4|3166.4|3174.4|3167.9|3175.4|3167.9|3173.4|3166.4|0
1659943500000|2022-08-08 07:25:00|3174.9|3168.4|3178.4|3170.9|3178.9|3170.9|3174.9|3168.4|0
1659943800000|2022-08-08 07:30:00|3178.9|3171.4|3172.4|3165.9|3179.4|3171.9|3172.4|3165.9|0
1659944100000|2022-08-08 07:35:00|3171.9|3165.4|3171.4|3163.9|3171.9|3165.4|3169.4|3163.4|0
1659944400000|2022-08-08 07:40:00|3170.9|3163.4|3162.9|3157.9|3170.9|3163.4|3160.9|3157.9|40
1659944700000|2022-08-08 07:45:00|3162.4|3158.4|3169.4|3161.4|3169.4|3162.4|3162.4|3158.4|0
1659945000000|2022-08-08 07:50:00|3169.9|3161.9|3170.9|3164.4|3170.9|3164.4|3169.9|3161.9|0
1659945300000|2022-08-08 07:55:00|3170.4|3164.9|3172.4|3166.4|3172.9|3166.4|3170.4|3164.9|0
1659945600000|2022-08-08 08:00:00|3172.9|3166.9|3175.9|3169.4|3175.9|3169.4|3172.4|3166.9|0
1659945900000|2022-08-08 08:05:00|3175.4|3168.9|3172.4|3164.4|3175.4|3168.9|3172.4|3164.4|0
1659946200000|2022-08-08 08:10:00||3164.9||3166.4||3166.4||3164.9|0
1659946500000|2022-08-08 08:15:00|3172.9|3166.9|3173.4|3167.9|3173.9|3168.4|3172.4|3166.9|0
1659946800000|2022-08-08 08:20:00|3173.9|3167.4|3174.4|3167.9|3174.9|3169.4|3173.9|3166.9|7
1659947100000|2022-08-08 08:25:00||3168.4||3167.4||3168.4||3166.9|0
1659947400000|2022-08-08 08:30:00|3174.9|3167.9|3175.4|3167.4|3175.4|3169.4|3174.9|3167.4|0
1659947700000|2022-08-08 08:35:00|3174.9|3166.9|3169.4|3162.4|3174.9|3167.4|3169.4|3161.9|0
1659948000000|2022-08-08 08:40:00|3169.9|3162.9|3170.4|3164.4|3170.9|3165.4|3169.4|3162.9|0
1659948300000|2022-08-08 08:45:00|3170.9|3164.9|3172.4|3166.4|3172.4|3166.4|3170.4|3164.9|0
1659948600000|2022-08-08 08:50:00|3172.9|3165.9|3171.4|3163.4|3172.9|3165.9|3171.4|3163.4|0
1659948900000|2022-08-08 08:55:00|3170.9||3170.4||3170.9||3170.4||0
1659949200000|2022-08-08 09:00:00|3170.9|3162.9|3171.9|3165.4|3171.9|3165.4|3170.9|3162.9|0
1659949500000|2022-08-08 09:05:00|3172.4|3165.9|3173.4|3167.4|3173.9|3167.4|3172.4|3165.9|0
1659949800000|2022-08-08 09:10:00|3172.9|3166.9|3171.4|3164.4|3172.9|3167.4|3171.4|3164.4|0
1659950100000|2022-08-08 09:15:00|3171.9|3164.9|3172.4|3166.4|3172.9|3166.4|3171.9|3164.9|0
1659950400000|2022-08-08 09:20:00||3165.9||3165.4||3166.4||3165.4|0
1659950700000|2022-08-08 09:25:00|3171.9|3167.9|3171.4|3163.4|3171.9|3167.9|3171.4|3163.4|1
1659951000000|2022-08-08 09:30:00|3170.9|3163.9|3170.4|3163.4|3170.9|3164.4|3170.4|3162.9|0
1659951300000|2022-08-08 09:35:00||3162.9||3162.4||3162.9||3162.4|0
1659951600000|2022-08-08 09:40:00||3162.9||3163.9||3164.4||3162.9|0
1659951900000|2022-08-08 09:45:00|3170.9|3164.4|3170.9|3164.4|3170.9|3164.4|3170.9|3164.4|1
1659952200000|2022-08-08 09:50:00|3170.4|3164.9|3171.4|3167.4|3171.4|3167.4|3170.4|3164.9|0
1659952500000|2022-08-08 09:55:00|3171.9||3171.4||3171.9||3171.4||0
1659952800000|2022-08-08 10:00:00|3171.9|3166.4|3173.4|3167.9|3173.4|3167.9|3171.9|3166.4|2
1659953100000|2022-08-08 10:05:00|3173.9|3168.4|3175.4|3167.9|3175.4|3168.9|3173.9|3167.9|0
1659953400000|2022-08-08 10:10:00|3174.9|3167.4|3173.4|3166.4|3174.9|3167.9|3173.4|3166.4|0
1659953700000|2022-08-08 10:15:00||3166.9||3166.9||3166.9||3166.9|0
1659954000000|2022-08-08 10:20:00|3173.9|3167.4|3173.4|3167.9|3173.9|3167.9|3173.4|3167.4|0
1659954300000|2022-08-08 10:25:00||3167.4||3166.9||3167.4||3166.9|0
1659954600000|2022-08-08 10:30:00|3173.9|3167.4|3174.9|3168.9|3174.9|3168.9|3173.9|3167.4|0
1659954900000|2022-08-08 10:35:00|3175.4|3169.9|3175.4|3169.9|3175.9|3169.9|3175.4|3169.4|0
1659955200000|2022-08-08 10:40:00|3176.4|3170.4|3176.9|3171.9|3177.4|3171.9|3176.4|3170.4|0
1659955500000|2022-08-08 10:45:00|3177.4|3171.4|3177.4|3171.9|3177.9|3171.9|3176.9|3171.4|0
1659955800000|2022-08-08 10:50:00|3177.9|3172.9|3179.4|3173.9|3179.4|3173.9|3177.4|3172.9|0
1659956100000|2022-08-08 10:55:00|3179.9|3174.4|3180.9|3174.9|3180.9|3174.9|3179.9|3174.4|0
1659956400000|2022-08-08 11:00:00|3184.9|3172.9|3182.4|3174.4|3188.9|3174.4|3182.4|3170.9|0
1659957300000|2022-08-08 11:15:00|3181.9||3181.4||3181.9||3181.4||0
1659957600000|2022-08-08 11:20:00||3174.9||3173.9||3175.4||3173.9|0
1659957900000|2022-08-08 11:25:00|3180.9|3174.4|3180.4|3173.9|3180.9|3174.4|3180.4|3173.9|0
1659958200000|2022-08-08 11:30:00|3179.9|3171.9|3179.4|3171.4|3179.9|3171.9|3179.4|3171.4|1
1659958500000|2022-08-08 11:35:00|3178.9|3170.9|3176.4|3168.4|3178.9|3170.9|3176.4|3168.4|0
1659958800000|2022-08-08 11:40:00||3168.9||3168.9||3168.9||3168.9|0
1659959100000|2022-08-08 11:45:00|3178.9|3166.9|3178.4|3169.4|3178.9|3169.4|3178.4|3166.9|0
1659959400000|2022-08-08 11:50:00|3177.9|3168.9|3176.4|3169.4|3177.9|3169.4|3176.4|3168.9|0
1659959700000|2022-08-08 11:55:00|3175.9|3168.9|3174.4|3167.4|3175.9|3168.9|3174.4|3166.9|0
1659960300000|2022-08-08 12:05:00|3177.4|3166.4|3175.9|3168.4|3177.4|3168.4|3175.9|3166.4|0
1659960600000|2022-08-08 12:10:00|3176.4|3168.9|3176.4|3170.4|3176.4|3170.4|3176.4|3168.9|0
1659960900000|2022-08-08 12:15:00|3176.9||3176.9||3176.9||3176.9||0
1659961200000|2022-08-08 12:20:00|3177.4|3170.9|3180.9|3174.4|3180.9|3174.4|3176.9|3170.9|0
1659961500000|2022-08-08 12:25:00|3181.4|3175.4|3183.9|3178.4|3184.4|3178.4|3181.4|3175.4|0
1659961800000|2022-08-08 12:30:00||3177.9||3176.9||3177.9||3176.9|0
1659962100000|2022-08-08 12:35:00||3176.4||3175.9||3176.4||3175.9|0
1659962400000|2022-08-08 12:40:00|3183.4|3175.4|3181.9|3174.4|3183.4|3175.4|3181.9|3174.4|0
1659962700000|2022-08-08 12:45:00|3181.4|3173.9|3179.9|3172.4|3181.4|3173.9|3179.9|3172.4|0
1659963000000|2022-08-08 12:50:00|3180.4|3172.9|3182.4|3176.4|3182.4|3176.4|3180.4|3172.9|0
1659963300000|2022-08-08 12:55:00|3182.9|3177.4|3182.9|3176.4|3182.9|3177.4|3182.9|3176.4|0
1659963600000|2022-08-08 13:00:00|3181.9|3175.9|3170.4|3163.4|3181.9|3175.9|3170.4|3163.4|5
1659963900000|2022-08-08 13:05:00|3170.9|3163.9|3171.9|3165.4|3171.9|3165.4|3170.9|3162.9|0
1659964200000|2022-08-08 13:10:00|3172.4|3165.9|3173.4|3166.9|3173.9|3168.4|3172.4|3165.9|0
1659964500000|2022-08-08 13:15:00|3173.9|3166.4|3176.9|3170.4|3176.9|3170.4|3173.9|3166.4|0
1659964800000|2022-08-08 13:20:00|3176.4|3169.9|3175.4|3168.4|3176.4|3170.4|3175.4|3167.9|0
1659965100000|2022-08-08 13:25:00||3167.9||3168.4||3168.4||3167.4|0
1659965400000|2022-08-08 13:30:00|3175.9|3167.9|3178.4|3170.9|3179.9|3173.4|3175.9|3167.4|0
1659965700000|2022-08-08 13:35:00|3178.9|3171.4|3179.4|3173.4|3179.9|3173.4|3178.9|3170.4|0
1659966000000|2022-08-08 13:40:00|3179.9|3173.9|3183.4|3177.4|3183.9|3177.4|3179.9|3173.9|0
1659966300000|2022-08-08 13:45:00|3182.9|3176.9|3183.4|3177.4|3183.9|3177.4|3182.4|3174.9|0
1659966600000|2022-08-08 13:50:00|3183.9|3177.9|3183.9|3176.9|3185.4|3179.4|3183.9|3176.9|5
1659966900000|2022-08-08 13:55:00|3183.4|3177.4|3182.9|3175.4|3183.4|3177.4|3182.9|3175.4|0
1659967200000|2022-08-08 14:00:00|3183.4|3175.9|3183.9|3177.4|3184.9|3178.4|3183.4|3175.9|0
1659967500000|2022-08-08 14:05:00|3183.4|3176.9|3179.9|3172.4|3183.4|3176.9|3179.9|3172.4|0
1659967800000|2022-08-08 14:10:00|3180.4|3172.9|3182.9|3176.4|3182.9|3176.4|3180.4|3172.9|0
1659968100000|2022-08-08 14:15:00|3182.4|3175.9|3180.9|3174.4|3182.4|3175.9|3180.9|3173.9|0
1659968400000|2022-08-08 14:20:00|3180.4|3173.9|3179.9|3173.4|3180.4|3173.9|3179.9|3172.9|0
1659968700000|2022-08-08 14:25:00|3179.4|3172.9|3177.4|3170.4|3179.4|3172.9|3176.9|3169.9|0
1659969000000|2022-08-08 14:30:00|3176.9|3171.4|3177.9|3170.4|3179.4|3172.4|3176.9|3170.4|0
1659969300000|2022-08-08 14:35:00|3177.4|3170.9|3179.9|3173.4|3180.4|3173.4|3176.9|3170.9|0
1659969600000|2022-08-08 14:40:00|3180.4|3174.4|3181.9|3175.4|3181.9|3175.4|3179.9|3174.4|9
1659969900000|2022-08-08 14:45:00|3182.4|3174.9|3177.9|3172.4|3182.4|3174.9|3177.9|3171.9|0
1659970200000|2022-08-08 14:50:00|3178.4|3171.9|3177.9|3172.4|3178.4|3172.4|3177.9|3171.9|0
1659970500000|2022-08-08 14:55:00|3176.9|3171.9|3176.4|3169.4|3176.9|3172.4|3176.4|3169.4|0
1659970800000|2022-08-08 15:00:00|3175.9|3168.9|3175.4|3168.4|3175.9|3168.9|3175.4|3168.4|0
1659971400000|2022-08-08 15:10:00|3174.9|3166.4|3172.4|3166.4|3174.9|3166.4|3172.4|3166.4|3
1659971700000|2022-08-08 15:15:00|3171.4|3164.4|3170.4|3163.9|3171.4|3164.4|3170.4|3163.4|3
1659972000000|2022-08-08 15:20:00|3169.9|3163.4|3169.4|3162.9|3169.9|3163.9|3169.4|3162.9|0
1659972300000|2022-08-08 15:25:00|3174.9|3163.4|3176.4|3157.9|3177.9|3163.4|3174.9|3157.9|0
1659972600000|2022-08-08 15:30:00|3175.9|3158.4|3179.4|3159.9|3182.4|3160.9|3175.9|3158.4|0
1659972900000|2022-08-08 15:35:00|3178.9|3156.9|3177.4|3150.4|3188.4|3158.4|3170.9|3145.4|0
1659973200000|2022-08-08 15:40:00|3176.9|3149.9|3165.4|3148.4|3176.9|3149.9|3164.9|3138.9|0
1659973500000|2022-08-08 15:45:00|3170.9|3149.4|3172.9|3149.9|3172.9|3149.9|3165.4|3148.4|0
1659973800000|2022-08-08 15:50:00|3174.9||3174.9||3174.9||3174.9||0
1659974700000|2022-08-08 16:05:00|3173.9|3148.4|3173.4|3146.4|3173.9|3148.4|3173.4|3146.4|0
1659975000000|2022-08-08 16:10:00||3144.4||3144.4||3144.4||3144.4|0
1659975300000|2022-08-08 16:15:00||3143.9||3142.4||3143.9||3142.4|0
1659975600000|2022-08-08 16:20:00|3206.9|3143.4|3206.9|3108.9|3206.9|3143.9|3206.9|3108.9|0
1659976500000|2022-08-08 16:35:00||3133.9||3134.4||3134.4||3133.9|0
1659988500000|2022-08-08 19:55:00|3207.4|3133.9|3207.4|3133.9|3207.4|3133.9|3207.4|3133.9|0
1660024800000|2022-08-09 06:00:00|3181.9|3133.9|3174.4|3137.9|3206.9|3148.4|3174.4|3132.9|0
1660026600000|2022-08-09 06:30:00|3173.4|3138.4|3170.4|3137.9|3173.4|3138.4|3169.9|3137.9|0
1660027800000|2022-08-09 06:50:00|3174.4||3174.4||3174.4||3174.4||0
1660028100000|2022-08-09 06:55:00|3173.9|3138.4|3169.4|3146.9|3173.9|3146.9|3164.9|3138.4|0
1660028400000|2022-08-09 07:00:00|3173.9|3141.4|3169.4|3160.9|3174.4|3160.9|3169.4|3141.4|0
1660028700000|2022-08-09 07:05:00|3169.9|3161.4|3175.4|3168.9|3175.9|3168.9|3169.9|3161.4|17
1660029000000|2022-08-09 07:10:00|3175.9|3169.4|3175.4|3167.9|3177.4|3169.9|3175.4|3167.9|0
1660029300000|2022-08-09 07:15:00|3174.4|3167.4|3165.4|3157.4|3174.4|3167.4|3165.4|3156.9|0
1660029600000|2022-08-09 07:20:00|3164.4|3156.9|3159.4|3152.4|3164.4|3156.9|3159.4|3151.9|0
1660029900000|2022-08-09 07:25:00|3155.9|3152.9|3158.4|3150.4|3159.4|3154.4|3155.9|3149.9|30
1660030200000|2022-08-09 07:30:00|3157.9|3149.9|3153.4|3144.9|3157.9|3150.4|3153.4|3144.9|0
1660030500000|2022-08-09 07:35:00|3152.9|3144.4|3147.4|3142.9|3152.9|3144.4|3147.4|3141.4|0
1660030800000|2022-08-09 07:40:00|3148.9|3142.4|3148.4|3139.9|3148.9|3142.4|3148.4|3139.9|0
1660031100000|2022-08-09 07:45:00|3147.9|3139.4|3147.4|3141.9|3147.9|3141.9|3147.4|3139.4|0
1660031400000|2022-08-09 07:50:00|3147.9|3142.4|3148.4|3140.9|3148.9|3142.9|3147.9|3140.4|0
1660031700000|2022-08-09 07:55:00|3148.9|3141.4|3149.4|3142.9|3149.9|3144.9|3148.9|3141.4|0
1660032000000|2022-08-09 08:00:00|3148.9|3142.4|3147.4|3138.9|3148.9|3142.4|3147.4|3138.9|0
1660032300000|2022-08-09 08:05:00|3146.9|3138.4|3141.4|3133.9|3146.9|3138.4|3141.4|3133.9|0
1660032600000|2022-08-09 08:10:00|3141.9|3134.4|3142.4|3137.4|3142.9|3137.4|3141.4|3134.4|0
1660032900000|2022-08-09 08:15:00|3142.9|3137.9|3142.4|3137.4|3143.9|3138.4|3139.9|3136.4|30
1660033200000|2022-08-09 08:20:00|3142.9|3137.9|3144.4|3139.4|3144.4|3139.4|3142.9|3137.9|0
1660033500000|2022-08-09 08:25:00|3144.9|3139.9|3144.9|3139.9|3144.9|3140.4|3144.9|3139.9|0
1660033800000|2022-08-09 08:30:00|3144.4|3140.4|3146.4|3141.4|3146.4|3141.4|3144.4|3140.4|0
1660034100000|2022-08-09 08:35:00|3146.9|3141.9|3147.4|3142.4|3147.4|3142.9|3146.9|3141.9|0
1660034400000|2022-08-09 08:40:00||3142.9||3140.4||3142.9||3140.4|1
1660034700000|2022-08-09 08:45:00|3146.9|3139.9|3145.4|3136.4|3146.9|3140.4|3145.4|3136.4|0
1660035000000|2022-08-09 08:50:00|3144.9|3135.9|3143.4|3135.9|3144.9|3136.4|3143.4|3134.9|0
1660035300000|2022-08-09 08:55:00||3136.4||3135.4||3137.4||3135.4|0
1660035600000|2022-08-09 09:00:00|3143.9|3140.9|3144.4|3138.9|3144.4|3140.9|3143.4|3135.9|10
1660035900000|2022-08-09 09:05:00||3138.4||3137.4||3138.4||3137.4|0
1660036200000|2022-08-09 09:10:00||3137.9||3137.4||3137.9||3137.4|0
1660036500000|2022-08-09 09:15:00||3137.9||3138.9||3138.9||3137.9|0
1660036800000|2022-08-09 09:20:00||3138.4||3137.4||3138.4||3137.4|0
1660037100000|2022-08-09 09:25:00|3143.4|3135.4|3142.4|3135.4|3143.4|3135.4|3142.4|3134.4|1
1660037400000|2022-08-09 09:30:00|3142.9|3135.9|3142.9|3137.4|3142.9|3137.4|3142.4|3135.9|0
1660037700000|2022-08-09 09:35:00|3142.4|3137.9|3142.4|3135.4|3142.9|3138.4|3142.4|3135.4|0
1660038000000|2022-08-09 09:40:00|3141.9|3134.9|3141.4|3134.4|3141.9|3134.9|3141.4|3133.9|0
1660038300000|2022-08-09 09:45:00||3133.9||3134.4||3134.4||3133.9|1
1660038600000|2022-08-09 09:50:00|3140.9|3133.9|3138.4|3129.9|3140.9|3133.9|3138.4|3129.9|0
1660038900000|2022-08-09 09:55:00|3137.9|3130.4|3136.4|3128.9|3137.9|3130.4|3136.4|3128.9|0
1660039200000|2022-08-09 10:00:00||3129.4||3128.9||3129.4||3128.4|0
1660039500000|2022-08-09 10:05:00||3129.4||3128.9||3129.9||3128.9|0
1660039800000|2022-08-09 10:10:00|3135.9|3128.4|3126.4|3117.9|3135.9|3128.9|3125.9|3117.9|0
1660040100000|2022-08-09 10:15:00|3125.9|3117.4|3122.9|3117.9|3125.9|3117.9|3121.4|3113.4|0
1660040400000|2022-08-09 10:20:00|3122.4|3117.4|3118.4|3111.9|3122.4|3117.4|3118.4|3109.4|3
1660040700000|2022-08-09 10:25:00|3118.9|3112.4|3118.9|3113.9|3118.9|3113.9|3118.9|3112.4|0
1660041000000|2022-08-09 10:30:00|3118.4|3113.4|3118.4|3112.4|3118.9|3113.4|3118.4|3111.9|0
1660041300000|2022-08-09 10:35:00|3118.9|3111.9|3120.9|3115.9|3120.9|3115.9|3118.9|3111.4|0
1660041600000|2022-08-09 10:40:00|3120.4|3116.4|3121.4|3115.4|3121.4|3116.9|3120.4|3115.4|0
1660041900000|2022-08-09 10:45:00||3115.9||3113.9||3115.9||3112.9|0
1660042200000|2022-08-09 10:50:00|3120.9|3113.4|3120.4|3113.4|3120.9|3113.9|3120.4|3112.4|0
1660042500000|2022-08-09 10:55:00||3112.9||3113.9||3113.9||3111.9|0
1660042800000|2022-08-09 11:00:00|3123.9|3111.9|3124.4|3115.9|3126.9|3115.9|3123.9|3110.9|0
1660043100000|2022-08-09 11:05:00|3123.9|3115.4|3123.4|3115.4|3123.9|3115.9|3123.4|3115.4|0
1660043400000|2022-08-09 11:10:00|3122.4|3114.9|3122.4|3115.9|3122.4|3115.9|3122.4|3113.9|0
1660043700000|2022-08-09 11:15:00|3122.9|3116.4|3122.4|3116.9|3122.9|3117.9|3122.4|3116.4|0
1660044000000|2022-08-09 11:20:00|3122.9|3117.9|3124.4|3116.4|3124.4|3118.9|3122.9|3116.4|0
1660044300000|2022-08-09 11:25:00|3123.9|3115.9|3123.4|3114.9|3123.9|3115.9|3123.4|3114.9|0
1660044600000|2022-08-09 11:30:00||3114.4||3115.9||3115.9||3114.4|0
1660044900000|2022-08-09 11:35:00|3122.9|3115.4|3121.4|3113.9|3122.9|3115.4|3121.4|3113.4|0
1660045200000|2022-08-09 11:40:00|3120.9|3113.4|3115.4|3106.9|3120.9|3113.4|3115.4|3106.9|0
1660045500000|2022-08-09 11:45:00|3114.9|3107.4|3114.4|3107.4|3114.9|3108.4|3114.4|3105.9|0
1660045800000|2022-08-09 11:50:00||3107.9||3110.4||3110.4||3107.9|0
1660046100000|2022-08-09 11:55:00||3108.9||3108.9||3108.9||3108.9|4
1660046400000|2022-08-09 12:00:00||3106.9||3106.9||3106.9||3106.9|2
1660046700000|2022-08-09 12:05:00|3113.9|3107.4|3113.4|3107.9|3113.9|3107.9|3113.4|3107.4|0
1660047000000|2022-08-09 12:10:00||3108.4||3106.9||3108.4||3106.4|2
1660047300000|2022-08-09 12:15:00|3113.9|3107.4|3115.4|3110.4|3115.4|3110.4|3113.9|3107.4|0
1660047600000|2022-08-09 12:20:00|3115.9|3110.9|3119.9|3114.4|3119.9|3114.4|3115.9|3110.9|0
1660047900000|2022-08-09 12:25:00|3119.4|3114.9|3120.4|3113.4|3120.4|3115.4|3119.4|3113.4|0
1660048200000|2022-08-09 12:30:00|3119.9|3111.4|3120.9|3115.4|3120.9|3115.4|3119.4|3111.4|1
1660048500000|2022-08-09 12:35:00|3121.4|3115.9|3122.4|3116.9|3122.9|3117.4|3121.4|3115.9|0
1660048800000|2022-08-09 12:40:00||3117.4||3115.4||3117.4||3115.4|0
1660049100000|2022-08-09 12:45:00|3122.9|3115.9|3123.4|3117.4|3123.4|3117.4|3122.9|3115.9|0
1660049400000|2022-08-09 12:50:00|3123.9|3117.9|3125.9|3120.4|3126.4|3120.4|3123.9|3117.9|0
1660049700000|2022-08-09 12:55:00|3126.4|3120.9|3126.9|3120.9|3127.4|3121.4|3126.4|3120.9|0
1660050000000|2022-08-09 13:00:00||3120.4||3120.4||3120.4||3119.4|0
1660050300000|2022-08-09 13:05:00|3126.4|3119.9|3125.9|3117.4|3126.4|3119.9|3125.9|3117.4|0
1660050600000|2022-08-09 13:10:00||3117.9||3117.4||3118.4||3117.4|0
1660050900000|2022-08-09 13:15:00||3117.9||3118.4||3118.4||3117.9|0
1660051200000|2022-08-09 13:20:00||3118.9||3119.4||3119.4||3118.9|0
1660051500000|2022-08-09 13:25:00||3118.9||3119.4||3119.4||3117.4|0
1660051800000|2022-08-09 13:30:00|3125.4|3118.9|3121.9|3115.4|3125.4|3120.4|3116.9|3112.9|4
1660052100000|2022-08-09 13:35:00||3114.9||3114.4||3115.4||3114.4|0
1660052400000|2022-08-09 13:40:00|3122.4|3114.9|3126.4|3121.4|3126.4|3121.4|3121.9|3114.9|0
1660052700000|2022-08-09 13:45:00|3126.9|3122.4|3126.4|3118.4|3128.9|3123.4|3126.4|3117.9|0
1660053000000|2022-08-09 13:50:00|3125.4|3118.9|3120.4|3112.4|3125.4|3119.4|3120.4|3112.4|0
1660053300000|2022-08-09 13:55:00|3119.9|3112.9|3119.4|3113.4|3119.9|3113.4|3119.4|3111.4|0
1660053600000|2022-08-09 14:00:00|3118.9|3112.9|3114.9|3109.9|3118.9|3112.9|3112.4|3109.4|10
1660053900000|2022-08-09 14:05:00|3114.4|3109.4|3113.4|3105.9|3114.4|3109.4|3113.4|3105.4|0
1660054200000|2022-08-09 14:10:00||3106.4||3107.4||3108.4||3106.4|2
1660054500000|2022-08-09 14:15:00|3109.9|3105.9|3114.4|3109.4|3114.4|3109.4|3109.9|3105.9|1
1660054800000|2022-08-09 14:20:00|3114.9|3110.4|3114.4|3106.4|3115.9|3111.4|3114.4|3106.4|0
1660055100000|2022-08-09 14:25:00|3114.9|3106.9|3116.4|3111.4|3116.4|3111.9|3114.4|3106.9|0
1660055400000|2022-08-09 14:30:00|3115.9|3111.9|3118.4|3112.9|3118.4|3112.9|3115.9|3110.4|0
1660055700000|2022-08-09 14:35:00|3118.9|3112.4|3118.9|3113.9|3118.9|3113.9|3118.4|3110.9|0
1660056000000|2022-08-09 14:40:00|3118.4|3113.4|3118.4|3111.4|3118.4|3113.4|3118.4|3111.4|0
1660056300000|2022-08-09 14:45:00|3118.9|3110.9|3119.4|3113.9|3119.4|3113.9|3118.9|3109.9|0
1660056600000|2022-08-09 14:50:00|3118.9|3114.4|3118.4|3110.4|3118.9|3114.9|3118.4|3110.4|0
1660056900000|2022-08-09 14:55:00|3117.9|3109.9|3113.4|3105.4|3117.9|3109.9|3113.4|3105.4|0
1660057200000|2022-08-09 15:00:00|3112.4|3104.4|3107.4|3101.4|3112.4|3104.9|3105.4|3100.9|0
1660057500000|2022-08-09 15:05:00|3107.9|3100.9|3107.4|3102.9|3107.9|3103.4|3107.4|3100.9|0
1660057800000|2022-08-09 15:10:00|3107.9|3103.4|3110.9|3107.4|3110.9|3107.4|3107.9|3103.4|5
1660058100000|2022-08-09 15:15:00|3112.9|3106.9|3113.4|3108.4|3113.9|3109.4|3112.4|3106.9|3
1660058400000|2022-08-09 15:20:00|3113.9|3108.9|3114.4|3107.4|3114.4|3109.4|3113.9|3106.9|1
1660058700000|2022-08-09 15:25:00|3114.9|3107.9|3123.4|3104.9|3123.4|3110.4|3109.4|3104.9|26
1660059000000|2022-08-09 15:30:00|3122.9|3102.9|3121.4|3101.9|3123.4|3105.9|3120.9|3100.9|0
1660059300000|2022-08-09 15:35:00|3120.4|3100.9|3119.4|3101.4|3122.4|3102.4|3117.9|3100.4|0
1660059600000|2022-08-09 15:40:00|3123.4|3090.9|3123.4|3101.9|3123.4|3101.9|3123.4|3090.9|0
1660059900000|2022-08-09 15:45:00|3124.9|3094.9|3124.9|3101.9|3124.9|3103.4|3124.9|3094.9|0
1660060200000|2022-08-09 15:50:00|3157.4|3094.9|3157.4|3073.4|3157.4|3102.9|3155.9|3073.4|0
1660060500000|2022-08-09 15:55:00|3155.9||3155.9||3155.9||3155.9||0
1660060800000|2022-08-09 16:00:00|3154.4||3154.4||3154.4||3154.4||0
1660062000000|2022-08-09 16:20:00|3152.9||3152.9||3152.9||3152.9||0
1660062300000|2022-08-09 16:25:00|3154.4||3152.9||3154.4||3152.9||0
1660063800000|2022-08-09 16:50:00|3151.4||3151.4||3151.4||3151.4||0
1660064400000|2022-08-09 17:00:00|3152.9||3152.9||3152.9||3152.9||0
1660064700000|2022-08-09 17:05:00|3154.4||3152.9||3154.4||3151.4||0
1660065000000|2022-08-09 17:10:00|3154.4||3154.4||3154.4||3154.4||0
1660066500000|2022-08-09 17:35:00|3152.9||3152.9||3152.9||3152.9||0
1660066800000|2022-08-09 17:40:00|3151.4||3149.4||3151.4||3149.4||0
1660067100000|2022-08-09 17:45:00|3151.4||3151.4||3151.4||3151.4||0
1660067400000|2022-08-09 17:50:00|3152.9||3152.9||3152.9||3152.9||0
1660067700000|2022-08-09 17:55:00|3154.4||3154.4||3154.4||3154.4||0
1660068900000|2022-08-09 18:15:00|3152.9||3151.4||3152.9||3151.4||0
1660069200000|2022-08-09 18:20:00|3149.4||3149.4||3149.4||3149.4||0
1660070100000|2022-08-09 18:35:00|3151.4||3151.4||3151.4||3151.4||0
1660070700000|2022-08-09 18:45:00|3152.9||3152.9||3152.9||3152.9||0
1660071000000|2022-08-09 18:50:00|3154.4||3155.9||3155.9||3154.4||0
1660071300000|2022-08-09 18:55:00|3154.4||3154.4||3155.9||3154.4||0
1660071900000|2022-08-09 19:05:00|3152.9||3152.9||3152.9||3152.9||0
1660072500000|2022-08-09 19:15:00|3154.4||3154.4||3154.4||3154.4||0
1660072800000|2022-08-09 19:20:00|3155.9||3155.9||3155.9||3155.9||0
1660073100000|2022-08-09 19:25:00|3154.4||3154.4||3154.4||3154.4||0
1660073400000|2022-08-09 19:30:00|3152.9||3152.9||3152.9||3152.9||0
1660074000000|2022-08-09 19:40:00|3151.4||3151.4||3151.4||3151.4||0
1660074300000|2022-08-09 19:45:00|3152.9||3152.9||3152.9||3152.9||0
1660074900000|2022-08-09 19:55:00|3187.9|3072.9|3187.9|3072.9|3187.9|3072.9|3187.9|3072.9|0
1660111200000|2022-08-10 06:00:00|3188.9|3062.9|3188.9|3062.9|3188.9|3075.4|3123.9|3062.9|0
1660111500000|2022-08-10 06:05:00|3119.9|3082.9|3119.9|3082.9|3119.9|3082.9|3119.9|3082.9|0
1660111800000|2022-08-10 06:10:00|3119.4|3083.4|3119.4|3083.4|3119.4|3083.4|3119.4|3083.4|0
1660114200000|2022-08-10 06:50:00|3119.9|3082.9|3119.9|3082.9|3119.9|3083.4|3118.9|3082.9|0
1660114500000|2022-08-10 06:55:00|3119.4|3083.4|3115.4|3082.9|3119.9|3084.4|3114.9|3082.9|0
1660114800000|2022-08-10 07:00:00|3112.4|3076.4|3082.4|3075.9|3112.4|3079.4|3079.9|3075.9|14
1660115100000|2022-08-10 07:05:00|3081.9|3075.4|3075.4|3065.9|3081.9|3075.4|3075.4|3065.9|0
1660115400000|2022-08-10 07:10:00|3074.9|3065.4|3080.4|3075.4|3084.4|3075.4|3072.4|3062.9|0
1660115700000|2022-08-10 07:15:00|3080.9|3076.4|3079.4|3071.4|3084.9|3079.4|3079.4|3071.4|0
1660116000000|2022-08-10 07:20:00|3078.9|3071.9|3077.4|3071.4|3078.9|3072.4|3077.4|3069.4|0
1660116300000|2022-08-10 07:25:00|3077.9|3070.9|3083.4|3075.9|3083.4|3078.9|3077.9|3070.4|0
1660116600000|2022-08-10 07:30:00|3083.9|3075.4|3087.9|3082.4|3087.9|3083.4|3083.9|3075.4|0
1660116900000|2022-08-10 07:35:00|3088.4|3082.9|3085.4|3077.4|3090.9|3085.9|3085.4|3077.4|0
1660117200000|2022-08-10 07:40:00|3084.9|3077.9|3083.4|3074.9|3084.9|3077.9|3083.4|3074.9|0
1660117500000|2022-08-10 07:45:00|3083.9|3075.4|3085.4|3080.4|3085.4|3080.4|3083.9|3074.9|0
1660117800000|2022-08-10 07:50:00|3085.9|3080.9|3086.4|3081.4|3086.9|3081.9|3085.9|3079.9|0
1660118100000|2022-08-10 07:55:00|3086.9|3081.9|3086.4|3079.9|3087.4|3082.9|3086.4|3078.4|0
1660118400000|2022-08-10 08:00:00|3085.9|3079.4|3083.4|3074.4|3085.9|3080.9|3083.4|3074.4|0
1660118700000|2022-08-10 08:05:00|3082.4|3074.9|3081.4|3074.4|3082.4|3075.9|3081.4|3074.4|0
1660119000000|2022-08-10 08:10:00|3081.9|3073.9|3083.9|3078.9|3083.9|3078.9|3081.9|3073.9|0
1660119300000|2022-08-10 08:15:00|3084.4|3079.4|3086.4|3078.4|3086.4|3081.4|3084.4|3078.4|0
1660119600000|2022-08-10 08:20:00|3085.4|3077.9|3085.4|3078.4|3085.9|3080.4|3085.4|3077.4|3
1660119900000|2022-08-10 08:25:00||3078.9||3078.9||3079.9||3077.4|0
1660120200000|2022-08-10 08:30:00|3085.9|3079.9|3087.4|3081.4|3087.9|3082.9|3085.9|3079.9|0
1660120500000|2022-08-10 08:35:00||3081.9||3080.9||3082.4||3079.4|0
1660120800000|2022-08-10 08:40:00|3087.9|3081.4|3091.4|3084.9|3091.9|3086.9|3087.4|3081.4|0
1660121100000|2022-08-10 08:45:00|3091.9|3084.4|3091.9|3085.4|3092.4|3087.4|3091.9|3084.4|0
1660121400000|2022-08-10 08:50:00|3091.4|3084.9|3089.9|3083.9|3091.4|3084.9|3089.9|3082.4|0
1660121700000|2022-08-10 08:55:00|3090.4|3084.4|3090.9|3085.4|3090.9|3085.9|3089.9|3084.4|0
1660122000000|2022-08-10 09:00:00|3091.4|3085.9|3092.4|3087.9|3092.4|3087.9|3091.4|3083.9|0
1660122300000|2022-08-10 09:05:00|3092.9|3088.4|3092.4|3086.4|3092.9|3088.4|3092.4|3085.9|0
1660122600000|2022-08-10 09:10:00|3092.9|3085.9|3093.4|3088.9|3093.4|3088.9|3092.9|3085.9|1
1660122900000|2022-08-10 09:15:00|3093.9|3088.4|3092.4|3084.9|3093.9|3088.4|3092.4|3084.4|0
1660123200000|2022-08-10 09:20:00||3085.4||3086.9||3087.4||3085.4|0
1660123500000|2022-08-10 09:25:00|3092.9|3086.4|3092.9|3087.9|3092.9|3088.4|3092.4|3085.9|0
1660123800000|2022-08-10 09:30:00|3092.4|3087.4|3092.9|3087.9|3092.9|3087.9|3092.4|3086.9|0
1660124100000|2022-08-10 09:35:00|3093.4|3088.4|3093.9|3086.4|3094.4|3089.4|3093.4|3086.4|0
1660124400000|2022-08-10 09:40:00|3093.4|3085.9|3092.9|3085.9|3093.4|3087.9|3092.9|3084.9|0
1660124700000|2022-08-10 09:45:00||3086.4||3086.9||3086.9||3085.9|0
1660125000000|2022-08-10 09:50:00|3093.4|3087.4|3095.4|3090.4|3095.4|3090.9|3093.4|3087.4|0
1660125300000|2022-08-10 09:55:00|3094.9|3089.9|3096.4|3090.9|3096.9|3091.9|3094.9|3089.9|0
1660125600000|2022-08-10 10:00:00||3090.4||3090.9||3090.9||3089.9|0
1660125900000|2022-08-10 10:05:00||3091.4||3090.4||3091.4||3089.9|0
1660126200000|2022-08-10 10:10:00|3095.9|3089.9|3095.4|3089.4|3095.9|3090.4|3095.4|3087.4|0
1660126500000|2022-08-10 10:15:00|3095.9|3088.9|3095.4|3090.9|3095.9|3091.4|3095.4|3088.9|0
1660126800000|2022-08-10 10:20:00|3095.9|3090.4|3095.4|3089.9|3095.9|3091.4|3095.4|3089.9|0
1660127100000|2022-08-10 10:25:00|3095.9|3090.4|3095.4|3089.9|3095.9|3090.4|3095.4|3089.9|0
1660127400000|2022-08-10 10:30:00||3089.4||3088.9||3090.4||3088.9|0
1660127700000|2022-08-10 10:35:00||3089.4||3088.9||3089.9||3088.4|0
1660128000000|2022-08-10 10:40:00|3094.9|3088.4|3094.4|3086.4|3094.9|3088.9|3094.4|3086.4|0
1660128300000|2022-08-10 10:45:00||3086.9||3086.4||3087.9||3086.4|0
1660128600000|2022-08-10 10:50:00||3086.9||3086.4||3088.4||3086.4|0
1660128900000|2022-08-10 10:55:00||3086.9||3085.9||3086.9||3085.9|0
1660129200000|2022-08-10 11:00:00|3096.9|3084.9|3092.4|3085.4|3138.9|3085.9|3092.4|3084.4|5
1660129500000|2022-08-10 11:05:00|3092.9|3085.9|3092.9|3088.4|3093.4|3089.4|3092.4|3085.9|5
1660129800000|2022-08-10 11:10:00|3092.4|3087.9|3092.9|3087.9|3092.9|3088.4|3091.9|3087.4|4
1660130100000|2022-08-10 11:15:00|3092.4|3087.4|3092.9|3088.4|3092.9|3088.9|3091.9|3087.4|5
1660130400000|2022-08-10 11:20:00|3093.4|3088.9|3093.9|3089.4|3094.4|3089.9|3093.4|3088.9|3
1660130700000|2022-08-10 11:25:00|3094.4|3089.9|3093.9|3089.4|3094.4|3089.9|3093.9|3088.9|5
1660131000000|2022-08-10 11:30:00|3094.4|3089.9|3094.4|3089.4|3094.9|3091.9|3093.9|3088.9|14
1660131300000|2022-08-10 11:35:00||3088.9||3088.4||3089.4||3088.4|4
1660131600000|2022-08-10 11:40:00|3094.9|3088.9|3094.4|3089.9|3094.9|3089.9|3094.4|3087.9|4
1660131900000|2022-08-10 11:45:00|3094.9|3091.4|3094.4|3089.4|3094.9|3091.4|3094.4|3088.9|6
1660132200000|2022-08-10 11:50:00|3094.9|3089.9|3096.4|3089.9|3096.4|3090.4|3094.9|3088.9|5
1660132500000|2022-08-10 11:55:00|3096.9|3090.9|3097.4|3091.9|3097.4|3092.4|3096.9|3090.9|2
1660132800000|2022-08-10 12:00:00|3097.9|3092.9|3102.9|3098.4|3102.9|3098.4|3097.9|3092.9|0
1660133100000|2022-08-10 12:05:00|3103.4|3098.9|3103.9|3097.4|3104.4|3099.9|3102.9|3097.4|0
1660133400000|2022-08-10 12:10:00||3097.9||3097.4||3097.9||3097.4|0
1660133700000|2022-08-10 12:15:00|3103.4|3096.9|3102.9|3095.9|3103.4|3097.9|3102.9|3095.4|0
1660134000000|2022-08-10 12:20:00||3096.4||3096.9||3097.4||3096.4|0
1660134300000|2022-08-10 12:25:00|3103.4|3096.4|3108.9|3097.9|3108.9|3100.9|3103.4|3095.9|0
1660134600000|2022-08-10 12:30:00|3109.4|3099.4|3155.4|3136.4|3170.9|3136.4|3109.4|3077.9|0
1660134900000|2022-08-10 12:35:00|3154.9|3136.9|3149.4|3142.9|3161.4|3142.9|3149.4|3121.9|1
1660135200000|2022-08-10 12:40:00|3148.9|3143.4|3150.4|3145.4|3150.9|3145.4|3147.4|3138.4|0
1660135500000|2022-08-10 12:45:00|3150.9|3144.9|3156.4|3151.4|3156.4|3151.9|3150.9|3141.9|0
1660135800000|2022-08-10 12:50:00|3155.9|3151.9|3157.9|3150.9|3158.4|3153.4|3155.9|3150.9|0
1660136100000|2022-08-10 12:55:00|3157.4|3150.4|3151.9|3144.4|3157.4|3150.4|3151.9|3144.4|0
1660136400000|2022-08-10 13:00:00|3150.9|3143.9|3147.9|3140.4|3150.9|3144.4|3147.9|3140.4|0
1660136700000|2022-08-10 13:05:00|3147.4|3139.9|3148.9|3142.4|3149.4|3144.4|3146.9|3139.9|0
1660137000000|2022-08-10 13:10:00||3142.9||3141.4||3143.4||3141.4|0
1660137300000|2022-08-10 13:15:00|3149.4|3141.9|3149.9|3144.9|3149.9|3145.4|3149.4|3140.9|0
1660137600000|2022-08-10 13:20:00|3154.9|3145.4|3188.9|3099.9|3188.9|3145.4|3154.9|3099.9|0
1660137900000|2022-08-10 13:25:00|3188.4|3100.4|3156.9|3149.4|3188.9|3149.4|3156.9|3099.9|0
1660138200000|2022-08-10 13:30:00|3155.9|3148.9|3148.9|3141.4|3155.9|3148.9|3148.9|3140.4|0
1660138500000|2022-08-10 13:35:00|3148.4|3141.9|3153.4|3134.9|3155.4|3142.9|3146.9|3125.4|0
1660138800000|2022-08-10 13:40:00||3134.4||3135.9||3135.9||3132.9|0
1660139100000|2022-08-10 13:45:00|3152.4|3136.4|3144.9|3139.9|3152.4|3140.9|3142.9|3134.9|0
1660139400000|2022-08-10 13:50:00|3145.4|3140.4|3145.9|3137.9|3146.9|3141.9|3145.4|3137.9|0
1660139700000|2022-08-10 13:55:00|3145.4|3137.4|3149.9|3139.9|3149.9|3141.9|3144.9|3136.4|1
1660140000000|2022-08-10 14:00:00|3150.4|3139.4|3150.9|3143.9|3151.4|3146.4|3148.9|3137.9|0
1660140300000|2022-08-10 14:05:00|3150.4|3143.4|3150.9|3144.9|3151.4|3146.9|3149.9|3142.4|0
1660140600000|2022-08-10 14:10:00|3151.4|3145.4|3151.9|3144.9|3153.4|3148.9|3151.4|3144.4|0
1660140900000|2022-08-10 14:15:00|3151.4|3144.4|3147.9|3140.9|3151.4|3144.9|3147.9|3140.9|0
1660141200000|2022-08-10 14:20:00|3147.4|3140.4|3150.9|3144.9|3150.9|3145.9|3144.9|3136.9|0
1660141500000|2022-08-10 14:25:00|3151.4|3145.4|3152.9|3147.4|3152.9|3147.9|3151.4|3145.4|0
1660141800000|2022-08-10 14:30:00|3151.4|3147.9|3153.9|3148.4|3154.4|3148.9|3150.9|3146.9|1
1660142100000|2022-08-10 14:35:00|3154.4|3148.9|3154.9|3149.9|3155.4|3150.9|3154.4|3148.4|0
1660142400000|2022-08-10 14:40:00|3155.4|3149.4|3156.4|3151.4|3156.9|3151.9|3155.4|3148.4|0
1660142700000|2022-08-10 14:45:00|3156.9|3151.9|3155.4|3147.9|3156.9|3154.4|3155.4|3147.9|10
1660143000000|2022-08-10 14:50:00|3155.9|3148.4|3155.4|3149.9|3155.9|3149.9|3155.4|3148.4|0
1660143300000|2022-08-10 14:55:00||3150.4||3149.4||3150.4||3148.4|0
1660143600000|2022-08-10 15:00:00|3155.9|3148.9|3158.4|3153.4|3158.9|3153.9|3155.9|3148.9|0
1660143900000|2022-08-10 15:05:00|3158.9|3153.9|3161.4|3153.4|3188.9|3154.9|3158.9|3110.4|0
1660144200000|2022-08-10 15:10:00|3160.9|3152.9|3158.4|3151.4|3160.9|3152.9|3158.4|3150.4|3
1660144500000|2022-08-10 15:15:00||3151.9||3152.4||3154.4||3151.9|2
1660144800000|2022-08-10 15:20:00|3158.9|3152.9|3164.4|3159.4|3164.4|3159.4|3158.9|3152.9|0
1660145100000|2022-08-10 15:25:00|3173.4|3152.9|3174.4|3154.4|3175.4|3155.4|3171.4|3152.9|0
1660145400000|2022-08-10 15:30:00|3173.9|3153.9|3171.4|3152.4|3174.9|3154.9|3171.4|3143.4|0
1660145700000|2022-08-10 15:35:00|3170.4|3144.9|3164.9|3148.9|3170.4|3152.9|3164.9|3138.9|0
1660146000000|2022-08-10 15:40:00|3170.4|3147.9|3169.9|3147.4|3170.4|3147.9|3169.9|3138.9|0
1660146300000|2022-08-10 15:45:00||3138.9||3147.9||3147.9||3138.9|0
1660146900000|2022-08-10 15:55:00|3171.9||3171.9||3171.9||3171.9||0
1660147500000|2022-08-10 16:05:00|3188.4|3112.9|3188.4|3112.9|3188.4|3112.9|3188.4|3112.9|0
1660147800000|2022-08-10 16:10:00||3110.9||3110.9||3110.9||3110.9|0
1660148100000|2022-08-10 16:15:00||3108.9||3107.4||3108.9||3107.4|0
1660148400000|2022-08-10 16:20:00||3108.9||3108.9||3108.9||3108.9|0
1660149300000|2022-08-10 16:35:00||3110.9||3110.9||3110.9||3110.9|0
1660150200000|2022-08-10 16:50:00||3108.9||3108.9||3108.9||3108.9|0
1660150800000|2022-08-10 17:00:00||3107.4||3108.9||3108.9||3107.4|0
1660151400000|2022-08-10 17:10:00||3110.9||3110.9||3110.9||3110.9|0
1660154100000|2022-08-10 17:55:00|3188.9|3110.4|3188.9|3110.4|3188.9|3110.4|3188.9|3110.4|0
1660154400000|2022-08-10 18:00:00|3188.4|3110.9|3188.4|3110.9|3188.4|3110.9|3188.4|3110.9|0
1660161300000|2022-08-10 19:55:00|3188.9|3110.4|3188.9|3110.4|3188.9|3110.4|3188.9|3110.4|0
1660197600000|2022-08-11 06:00:00|3188.9|3147.4|3203.9|3110.4|3203.9|3148.9|3188.4|3110.4|0
1660200900000|2022-08-11 06:55:00|3202.9|3110.9|3193.9|3172.4|3202.9|3173.4|3190.4|3110.9|0
1660201200000|2022-08-11 07:00:00|3194.4|3172.9|3196.4|3189.4|3203.9|3191.4|3193.9|3134.4|0
1660201500000|2022-08-11 07:05:00|3195.9|3188.9|3184.4|3175.9|3195.9|3190.4|3184.4|3175.4|0
1660201800000|2022-08-11 07:10:00|3183.9|3175.4|3181.4|3174.9|3184.9|3179.9|3181.4|3173.4|0
1660202100000|2022-08-11 07:15:00|3181.9|3175.9|3186.4|3178.9|3189.4|3183.9|3181.9|3175.9|0
1660202400000|2022-08-11 07:20:00|3186.9|3179.4|3189.4|3182.9|3189.4|3182.9|3186.9|3178.4|0
1660202700000|2022-08-11 07:25:00|3188.9|3182.4|3182.4|3174.9|3188.9|3182.4|3182.4|3174.9|0
1660203000000|2022-08-11 07:30:00|3181.9|3174.4|3186.9|3180.9|3186.9|3180.9|3180.4|3172.4|0
1660203300000|2022-08-11 07:35:00|3186.4|3181.4|3184.4|3176.9|3187.4|3181.9|3184.4|3176.9|0
1660203600000|2022-08-11 07:40:00|3183.4|3176.4|3177.4|3170.9|3183.4|3176.4|3177.4|3170.4|0
1660203900000|2022-08-11 07:45:00|3177.9|3170.4|3173.4|3166.9|3177.9|3171.9|3173.4|3166.4|0
1660204200000|2022-08-11 07:50:00|3173.9|3167.9|3170.4|3163.9|3174.4|3167.9|3170.4|3163.4|0
1660204500000|2022-08-11 07:55:00|3170.9|3164.4|3173.4|3166.9|3173.4|3166.9|3170.4|3163.9|0
1660204800000|2022-08-11 08:00:00|3173.9|3167.4|3173.4|3165.9|3176.4|3170.9|3173.4|3165.9|0
1660205100000|2022-08-11 08:05:00|3172.9|3165.4|3171.4|3163.9|3172.9|3165.4|3171.4|3163.9|0
1660205400000|2022-08-11 08:10:00|3170.9|3164.4|3172.4|3166.9|3172.9|3166.9|3170.4|3164.4|0
1660205700000|2022-08-11 08:15:00|3172.9|3167.4|3174.9|3168.9|3174.9|3168.9|3172.9|3166.9|0
1660206000000|2022-08-11 08:20:00|3174.4|3169.4|3167.4|3161.4|3174.4|3169.9|3167.4|3160.9|0
1660206300000|2022-08-11 08:25:00|3166.9|3164.9|3166.4|3160.9|3166.9|3164.9|3166.4|3159.4|12
1660206600000|2022-08-11 08:30:00|3166.9|3160.4|3169.4|3162.4|3169.4|3162.4|3166.9|3159.9|0
1660206900000|2022-08-11 08:35:00|3169.9|3162.9|3169.4|3162.9|3170.4|3164.4|3169.4|3162.9|0
1660207200000|2022-08-11 08:40:00|3168.9|3162.4|3168.4|3163.4|3168.9|3163.4|3168.4|3160.9|0
1660207500000|2022-08-11 08:45:00|3167.9|3162.9|3167.4|3160.9|3167.9|3163.4|3167.4|3160.4|0
1660207800000|2022-08-11 08:50:00|3166.4|3160.4|3165.9|3159.4|3166.4|3160.9|3164.4|3157.9|0
1660208100000|2022-08-11 08:55:00|3165.4|3159.9|3168.9|3163.4|3168.9|3163.4|3165.4|3159.9|0
1660208400000|2022-08-11 09:00:00|3169.4|3164.4|3173.4|3167.4|3173.4|3167.4|3169.4|3164.4|0
1660208700000|2022-08-11 09:05:00|3172.9|3166.9|3171.4|3164.4|3172.9|3166.9|3171.4|3164.4|0
1660209000000|2022-08-11 09:10:00|3170.9|3163.9|3170.4|3164.4|3170.9|3164.4|3170.4|3163.9|0
1660209300000|2022-08-11 09:15:00|3170.9||3170.4||3170.9||3170.4||0
1660209600000|2022-08-11 09:20:00|3170.9|3164.9|3172.4|3166.4|3172.4|3166.4|3170.9|3164.9|0
1660209900000|2022-08-11 09:25:00|3172.9|3166.9|3176.9|3171.4|3176.9|3171.4|3172.4|3166.9|0
1660210200000|2022-08-11 09:30:00|3177.4|3171.9|3183.4|3178.4|3183.4|3178.4|3177.4|3171.9|0
1660210500000|2022-08-11 09:35:00|3182.9|3177.9|3183.4|3175.9|3183.9|3178.4|3182.9|3175.9|0
1660210800000|2022-08-11 09:40:00|3182.9|3176.4|3186.4|3180.4|3186.4|3180.4|3181.4|3174.9|0
1660211100000|2022-08-11 09:45:00|3189.9|3177.9|3188.9|3181.9|3195.9|3181.9|3188.4|3175.9|0
1660211400000|2022-08-11 09:50:00|3187.9|3181.4|3187.9|3181.9|3188.4|3181.9|3187.9|3180.9|0
1660211700000|2022-08-11 09:55:00|3188.4|3181.4|3188.9|3181.9|3188.9|3181.9|3187.9|3180.9|0
1660212300000|2022-08-11 10:05:00|3188.4|3181.4|3187.9|3181.4|3188.4|3181.9|3187.9|3180.9|0
1660212600000|2022-08-11 10:10:00||3180.9||3181.9||3181.9||3180.9|0
1660212900000|2022-08-11 10:15:00||3181.4||3180.9||3181.4||3180.9|0
1660213200000|2022-08-11 10:20:00|3187.4|3180.4|3183.9|3178.9|3187.4|3180.4|3183.9|3177.4|0
1660213500000|2022-08-11 10:25:00|3184.4|3178.4|3185.4|3179.9|3185.4|3179.9|3184.4|3177.4|0
1660213800000|2022-08-11 10:30:00|3185.9||3185.9||3186.4||3185.9||0
1660214100000|2022-08-11 10:35:00|3186.4|3179.4|3184.9|3178.9|3186.4|3179.4|3184.9|3177.9|0
1660214400000|2022-08-11 10:40:00|3185.4|3179.4|3185.9|3179.9|3186.4|3180.9|3185.4|3179.4|0
1660214700000|2022-08-11 10:45:00|3186.4|3180.4|3186.9|3180.4|3187.4|3180.9|3186.4|3180.4|0
1660215000000|2022-08-11 10:50:00|3186.4|3179.9|3188.9|3177.4|3188.9|3179.9|3184.9|3173.9|1
1660215300000|2022-08-11 10:55:00|3187.9|3177.9|3187.4|3180.9|3188.9|3180.9|3187.4|3177.9|0
1660215600000|2022-08-11 11:00:00|3188.9|3177.9|3184.9|3178.9|3189.9|3178.9|3184.4|3171.9|0
1660215900000|2022-08-11 11:05:00|3185.4|3178.4|3185.4|3178.9|3185.4|3178.9|3185.4|3178.4|0
1660216200000|2022-08-11 11:10:00|3184.9|3178.4|3182.4|3175.9|3184.9|3178.4|3182.4|3175.4|0
1660216500000|2022-08-11 11:15:00|3182.9|3176.4|3183.4|3176.9|3183.4|3176.9|3182.9|3176.4|0
1660216800000|2022-08-11 11:20:00|3183.9|3177.4|3184.4|3177.9|3184.4|3177.9|3183.9|3177.4|0
1660217100000|2022-08-11 11:25:00|3184.9|3178.4|3188.4|3181.9|3188.4|3181.9|3184.9|3178.4|0
1660217400000|2022-08-11 11:30:00|3188.9|3182.4|3188.4|3183.4|3188.9|3183.9|3188.4|3182.4|0
1660217700000|2022-08-11 11:35:00|3188.9|3183.9|3190.4|3183.9|3190.4|3183.9|3188.9|3182.9|0
1660218000000|2022-08-11 11:40:00|3189.9|3184.4|3190.9|3184.9|3191.4|3185.9|3189.9|3184.4|0
1660218300000|2022-08-11 11:45:00|3190.4|3184.4|3191.4|3185.9|3191.9|3185.9|3189.9|3184.4|0
1660218600000|2022-08-11 11:50:00|3191.9|3185.4|3191.4|3185.9|3191.9|3185.9|3191.4|3185.4|0
1660218900000|2022-08-11 11:55:00||3185.4||3184.9||3185.9||3184.4|0
1660219200000|2022-08-11 12:00:00|3191.9|3185.4|3193.9|3188.9|3193.9|3188.9|3191.9|3185.4|0
1660219500000|2022-08-11 12:05:00|3193.4|3188.4|3193.9|3187.9|3193.9|3188.4|3193.4|3187.9|0
1660219800000|2022-08-11 12:10:00|3193.4|3187.4|3193.4|3186.9|3193.4|3187.4|3193.4|3186.9|0
1660220100000|2022-08-11 12:15:00|3193.9|3173.4|3193.9|3187.9|3193.9|3187.9|3193.4|3173.4|0
1660220400000|2022-08-11 12:20:00||3188.4||3189.9||3189.9||3188.4|0
1660220700000|2022-08-11 12:25:00||3189.4||3186.4||3189.9||3186.4|0
1660221000000|2022-08-11 12:30:00|3198.9|3185.9|3193.4|3186.4|3200.9|3191.4|3193.4|3185.9|1
1660221300000|2022-08-11 12:35:00|3193.9|3186.9|3197.4|3191.4|3197.4|3191.4|3193.9|3185.9|0
1660221600000|2022-08-11 12:40:00|3196.9|3190.9|3193.4|3187.4|3196.9|3191.4|3192.4|3185.4|0
1660221900000|2022-08-11 12:45:00|3193.9|3187.9|3194.4|3187.9|3194.4|3188.4|3193.4|3187.9|0
1660222200000|2022-08-11 12:50:00||3187.4||3188.4||3188.4||3186.9|0
1660222500000|2022-08-11 12:55:00|3194.9|3188.9|3199.4|3192.4|3238.9|3192.4|3194.9|3146.9|0
1660222800000|2022-08-11 13:00:00|3198.9|3191.9|3198.4|3191.4|3198.9|3192.4|3198.4|3190.9|0
1660223100000|2022-08-11 13:05:00|3197.9|3190.9|3195.4|3188.9|3197.9|3190.9|3194.4|3187.4|0
1660223700000|2022-08-11 13:15:00|3197.4|3186.4|3193.4|3186.4|3197.9|3188.9|3193.4|3184.9|0
1660224000000|2022-08-11 13:20:00|3192.9|3186.9|3191.4|3185.4|3192.9|3186.9|3191.4|3184.9|0
1660224300000|2022-08-11 13:25:00|3191.9|3185.9|3195.4|3189.4|3195.4|3189.4|3191.9|3185.9|0
1660224600000|2022-08-11 13:30:00|3194.9|3188.9|3187.4|3180.9|3194.9|3188.9|3187.4|3180.9|0
1660224900000|2022-08-11 13:35:00|3186.9|3180.4|3188.4|3182.4|3188.4|3182.4|3185.4|3177.9|0
1660225200000|2022-08-11 13:40:00|3188.9|3182.9|3193.4|3185.9|3193.4|3187.4|3188.9|3182.9|0
1660225500000|2022-08-11 13:45:00|3192.9|3185.4|3194.4|3187.9|3194.4|3188.4|3190.4|3183.9|0
1660225800000|2022-08-11 13:50:00|3194.9|3188.4|3195.4|3187.9|3195.9|3190.4|3194.9|3187.4|0
1660226100000|2022-08-11 13:55:00|3194.4|3188.4|3194.4|3188.4|3194.4|3188.4|3192.4|3185.9|0
1660226400000|2022-08-11 14:00:00|3194.9|3187.9|3195.4|3189.4|3195.4|3189.4|3192.4|3186.4|0
1660226700000|2022-08-11 14:05:00|3195.9|3189.9|3201.4|3195.4|3201.4|3195.4|3195.9|3189.9|0
1660227000000|2022-08-11 14:10:00|3201.9|3195.9|3207.4|3201.4|3207.9|3201.4|3201.9|3195.9|0
1660227300000|2022-08-11 14:15:00|3207.9|3201.9|3210.9|3205.4|3211.4|3205.4|3207.9|3201.9|0
1660227600000|2022-08-11 14:20:00|3211.4|3204.9|3208.9|3202.4|3211.4|3204.9|3208.9|3201.9|0
1660227900000|2022-08-11 14:25:00|3208.4|3201.9|3206.4|3200.4|3208.4|3201.9|3205.9|3199.4|0
1660228200000|2022-08-11 14:30:00|3206.9|3200.9|3209.9|3202.9|3211.4|3205.4|3206.9|3200.9|0
1660228500000|2022-08-11 14:35:00|3209.4|3203.4|3208.9|3201.9|3209.4|3203.4|3208.9|3201.9|0
1660228800000|2022-08-11 14:40:00|3208.4|3202.4|3205.9|3199.4|3208.4|3202.4|3205.9|3198.4|0
1660229100000|2022-08-11 14:45:00|3205.4|3198.9|3203.9|3198.4|3205.4|3199.4|3203.9|3196.9|0
1660229400000|2022-08-11 14:50:00|3204.4|3198.9|3206.9|3200.4|3206.9|3201.4|3203.9|3198.9|0
1660229700000|2022-08-11 14:55:00|3206.4|3199.9|3205.9|3200.4|3206.4|3200.4|3205.9|3198.9|0
1660230000000|2022-08-11 15:00:00||3199.9||3199.4||3199.9||3198.9|0
1660230300000|2022-08-11 15:05:00|3205.4|3198.9|3194.9|3188.9|3205.4|3198.9|3194.9|3188.4|0
1660230600000|2022-08-11 15:10:00|3195.4|3189.9|3196.9|3191.9|3197.4|3191.9|3194.9|3189.9|1
1660230900000|2022-08-11 15:15:00|3197.4|3191.4|3195.9|3188.9|3197.9|3191.4|3195.9|3188.9|0
1660231200000|2022-08-11 15:20:00|3196.4|3189.4|3197.9|3191.9|3197.9|3191.9|3195.9|3189.4|0
1660231500000|2022-08-11 15:25:00|3198.4|3194.4|3206.9|3188.9|3206.9|3195.9|3198.4|3188.9|1
1660231800000|2022-08-11 15:30:00|3207.9|3187.9|3205.9|3189.9|3210.9|3189.9|3194.4|3187.9|1
1660232100000|2022-08-11 15:35:00|3210.4|3188.9|3205.4|3187.9|3210.4|3189.4|3204.9|3148.4|0
1660232400000|2022-08-11 15:40:00|3209.4|3186.4|3208.9|3186.4|3209.4|3186.4|3208.9|3186.4|0
1660232700000|2022-08-11 15:45:00|3207.9|3185.9|3207.4|3185.4|3208.9|3185.9|3207.4|3177.4|0
1660233000000|2022-08-11 15:50:00||3177.4||3183.4||3184.9||3174.4|0
1660233300000|2022-08-11 15:55:00||3194.4||3192.4||3194.4||3192.4|0
1660233900000|2022-08-11 16:05:00|3242.9||3242.9||3242.9||3242.9||0
1660234200000|2022-08-11 16:10:00|3209.4||3208.9||3209.4||3208.9||0
1660236900000|2022-08-11 16:55:00|3209.4||3208.9||3209.4||3208.9||0
1660238100000|2022-08-11 17:15:00|3209.4||3209.4||3209.4||3209.4||0
1660238400000|2022-08-11 17:20:00||3192.9||3192.9||3192.9||3192.9|0
1660238700000|2022-08-11 17:25:00||3192.4||3192.4||3192.4||3192.4|0
1660239000000|2022-08-11 17:30:00|3208.9||3208.9||3208.9||3208.9||0
1660239300000|2022-08-11 17:35:00|3209.4||3209.4||3209.4||3209.4||0
1660239600000|2022-08-11 17:40:00|3208.9||3209.4||3209.4||3208.9||0
1660239900000|2022-08-11 17:45:00|3208.9|3194.9|3208.9|3194.9|3208.9|3194.9|3208.9|3194.9|0
1660243800000|2022-08-11 18:50:00||3138.9||3130.4||3138.9||3130.4|1
1660244100000|2022-08-11 18:55:00||3138.9||3138.9||3138.9||3130.4|0
1660244400000|2022-08-11 19:00:00||3136.4||3138.9||3138.9||3130.4|0
1660244700000|2022-08-11 19:05:00||3136.4||3130.4||3138.9||3130.4|0
1660245000000|2022-08-11 19:10:00||3138.9||3130.4||3138.9||3130.4|0
1660245300000|2022-08-11 19:15:00|3204.4|3138.9|3204.4|3138.9|3204.4|3138.9|3204.4|3130.4|0
1660245600000|2022-08-11 19:20:00||3136.4||3130.4||3138.9||3130.4|0
1660245900000|2022-08-11 19:25:00||3138.9||3130.4||3138.9||3130.4|0
1660246200000|2022-08-11 19:30:00||3138.9||3140.4||3140.4||3130.4|0
1660246500000|2022-08-11 19:35:00||3138.9||3138.9||3138.9||3130.4|0
1660246800000|2022-08-11 19:40:00||3136.4||3130.4||3138.9||3130.4|0
1660247100000|2022-08-11 19:45:00||3138.9||3138.9||3138.9||3130.4|0
1660247400000|2022-08-11 19:50:00||3130.4||3140.4||3140.4||3130.4|0
1660247700000|2022-08-11 19:55:00|3204.9|3138.9|3204.9|3129.9|3204.9|3141.9|3204.9|3129.9|0
1660284000000|2022-08-12 06:00:00|3221.9|3178.4|3246.9|3148.4|3246.9|3179.9|3221.9|3148.4|0
1660287000000|2022-08-12 06:50:00|3265.4|3149.9|3265.9|3149.9|3265.9|3149.9|3220.9|3149.9|0
1660287300000|2022-08-12 06:55:00|3253.4|3150.4|3235.9|3182.9|3253.4|3182.9|3235.9|3148.4|0
1660287600000|2022-08-12 07:00:00|3235.4|3183.9|3184.4|3178.9|3245.9|3189.9|3184.4|3153.9|0
1660287900000|2022-08-12 07:05:00|3184.9|3179.4|3180.4|3173.9|3187.9|3182.9|3180.4|3173.9|0
1660288200000|2022-08-12 07:10:00|3180.9|3174.4|3186.9|3181.9|3186.9|3181.9|3180.9|3174.4|0
1660288500000|2022-08-12 07:15:00|3187.4|3182.4|3193.4|3188.9|3193.4|3188.9|3187.4|3182.4|0
1660288800000|2022-08-12 07:20:00|3193.9|3189.4|3198.4|3192.9|3198.9|3194.4|3193.9|3189.4|0
1660289100000|2022-08-12 07:25:00|3197.9|3192.4|3198.9|3194.4|3199.4|3194.9|3197.4|3190.4|0
1660289400000|2022-08-12 07:30:00|3199.4|3193.9|3197.4|3191.4|3200.9|3196.4|3197.4|3190.4|0
1660289700000|2022-08-12 07:35:00|3197.9|3190.9|3195.4|3188.9|3197.9|3193.9|3195.4|3188.9|0
1660290000000|2022-08-12 07:40:00|3195.9|3189.4|3197.4|3191.9|3197.4|3193.4|3195.9|3189.4|0
1660290300000|2022-08-12 07:45:00|3197.9|3192.4|3199.4|3194.4|3199.9|3195.9|3197.9|3192.4|0
1660290600000|2022-08-12 07:50:00|3199.9|3194.9|3203.9|3197.4|3211.4|3197.9|3199.9|3194.4|0
1660290900000|2022-08-12 07:55:00|3203.4|3196.9|3196.9|3189.9|3203.4|3197.9|3196.9|3189.9|1
1660291200000|2022-08-12 08:00:00|3195.9|3190.4|3193.9|3186.9|3195.9|3190.4|3193.9|3186.9|0
1660291500000|2022-08-12 08:05:00|3193.4|3186.4|3186.4|3179.9|3193.4|3186.4|3186.4|3179.4|0
1660291800000|2022-08-12 08:10:00|3185.9|3179.4|3186.9|3181.9|3186.9|3181.9|3185.4|3177.9|0
1660292100000|2022-08-12 08:15:00|3186.4|3181.4|3187.4|3181.4|3187.9|3182.4|3186.4|3180.4|0
1660292400000|2022-08-12 08:20:00|3187.9|3181.9|3185.4|3179.4|3187.9|3183.4|3185.4|3178.4|0
1660292700000|2022-08-12 08:25:00|3185.9|3178.9|3189.4|3184.4|3189.4|3184.4|3185.9|3178.9|0
1660293000000|2022-08-12 08:30:00|3189.9|3184.9|3193.9|3187.9|3193.9|3191.4|3189.9|3184.9|6
1660293300000|2022-08-12 08:35:00|3193.4|3186.4|3191.9|3187.4|3193.4|3189.9|3191.9|3185.9|40
1660293600000|2022-08-12 08:40:00|3192.4|3187.9|3196.4|3189.9|3196.4|3189.9|3192.4|3187.9|0
1660293900000|2022-08-12 08:45:00|3196.9||3195.9||3196.9||3195.9||0
1660294200000|2022-08-12 08:50:00|3195.4|3187.9|3190.9|3185.9|3195.4|3187.9|3188.9|3185.9|32
1660294500000|2022-08-12 08:55:00|3191.4|3186.4|3189.4|3182.4|3202.9|3186.4|3189.4|3174.9|0
1660294800000|2022-08-12 09:00:00|3189.9|3182.9|3191.9|3185.9|3191.9|3185.9|3189.9|3182.9|0
1660295100000|2022-08-12 09:05:00|3192.4|3186.4|3192.4|3185.9|3192.4|3186.9|3191.9|3184.9|0
1660295400000|2022-08-12 09:10:00|3191.9|3186.4|3191.9|3186.4|3192.4|3186.9|3191.9|3186.4|0
1660295700000|2022-08-12 09:15:00|3192.4|3185.4|3191.9|3185.9|3192.4|3186.9|3191.9|3184.9|0
1660296000000|2022-08-12 09:20:00|3191.4|3185.4|3190.9|3183.9|3191.4|3185.9|3190.9|3183.9|0
1660296300000|2022-08-12 09:25:00|3189.9|3184.4|3188.9|3182.4|3189.9|3184.9|3188.9|3182.4|0
1660296600000|2022-08-12 09:30:00|3188.4|3182.9|3189.9|3183.9|3189.9|3183.9|3187.9|3182.9|0
1660296900000|2022-08-12 09:35:00|3190.4|3184.4|3191.4|3185.9|3191.4|3185.9|3189.9|3184.4|0
1660297200000|2022-08-12 09:40:00|3191.9|3186.4|3191.9|3184.9|3192.4|3186.9|3191.9|3184.9|0
1660297500000|2022-08-12 09:45:00|3192.4|3185.4|3191.9|3186.9|3192.4|3186.9|3191.9|3185.4|0
1660297800000|2022-08-12 09:50:00|3192.4|3187.4|3192.9|3187.9|3192.9|3187.9|3191.9|3187.4|0
1660298100000|2022-08-12 09:55:00|3193.4|3188.4|3193.4|3188.9|3194.9|3188.9|3192.9|3188.4|0
1660298400000|2022-08-12 10:00:00|3192.4|3186.9|3189.4|3183.9|3192.4|3186.9|3189.4|3183.4|1
1660298700000|2022-08-12 10:05:00||3183.4||3183.9||3183.9||3183.4|0
1660299000000|2022-08-12 10:10:00|3188.4|3183.4|3187.4|3181.9|3188.4|3183.9|3187.4|3181.4|0
1660299300000|2022-08-12 10:15:00|3186.4|3181.4|3186.9|3180.9|3186.9|3181.4|3185.4|3179.4|0
1660299600000|2022-08-12 10:20:00|3186.4|3180.4|3186.4|3181.4|3186.9|3181.4|3184.4|3177.9|0
1660299900000|2022-08-12 10:25:00|3186.9||3187.4||3187.4||3186.9||0
1660300200000|2022-08-12 10:30:00|3187.9|3181.9|3186.4|3180.4|3187.9|3182.9|3186.4|3179.9|3
1660300500000|2022-08-12 10:35:00|3185.4|3179.9|3184.4|3178.4|3185.4|3180.4|3184.4|3178.4|0
1660300800000|2022-08-12 10:40:00|3183.9|3178.9|3183.4|3177.9|3183.9|3179.4|3183.4|3177.4|0
1660301100000|2022-08-12 10:45:00|3183.9|3178.4|3188.4|3181.9|3188.4|3181.9|3183.9|3178.4|0
1660301400000|2022-08-12 10:50:00|3188.9|3182.4|3188.4|3182.9|3188.9|3182.9|3188.4|3182.4|0
1660301700000|2022-08-12 10:55:00|3188.9|3182.4|3187.4|3180.9|3188.9|3182.4|3187.4|3180.4|0
1660302000000|2022-08-12 11:00:00|3189.9|3177.4|3181.4|3175.4|3189.9|3177.4|3181.4|3161.9|0
1660302300000|2022-08-12 11:05:00|3181.9|3174.9|3183.4|3177.9|3183.4|3177.9|3181.9|3174.9|0
1660302600000|2022-08-12 11:10:00|3183.9|3178.4|3187.4|3180.9|3187.4|3180.9|3183.9|3178.4|0
1660302900000|2022-08-12 11:15:00|3186.9|3180.4|3185.9|3180.4|3186.9|3180.4|3185.9|3179.9|0
1660303200000|2022-08-12 11:20:00|3185.4|3179.9|3183.9|3177.9|3185.4|3179.9|3183.9|3177.4|1
1660303500000|2022-08-12 11:25:00|3184.4|3178.4|3185.9|3179.9|3185.9|3179.9|3184.4|3178.4|0
1660304100000|2022-08-12 11:35:00|3186.4|3180.4|3186.9|3181.9|3187.4|3181.9|3185.9|3180.4|0
1660304400000|2022-08-12 11:40:00|3186.4|3181.4|3185.9|3179.4|3186.4|3181.4|3185.9|3179.4|0
1660304700000|2022-08-12 11:45:00|3185.4|3178.9|3185.9|3180.4|3186.4|3180.9|3184.9|3178.9|0
1660305000000|2022-08-12 11:50:00|3186.4|3179.9|3186.9|3181.9|3187.4|3181.9|3185.9|3179.4|0
1660305300000|2022-08-12 11:55:00|3187.4|3182.4|3188.9|3182.9|3189.4|3183.9|3187.4|3182.4|0
1660305600000|2022-08-12 12:00:00|3189.4|3183.9|3188.9|3183.9|3189.4|3183.9|3188.9|3183.9|0
1660305900000|2022-08-12 12:05:00|3189.4||3188.9||3189.4||3188.9||0
1660306200000|2022-08-12 12:10:00|3189.4|3183.4|3189.4|3183.9|3189.9|3183.9|3189.4|3183.4|0
1660306500000|2022-08-12 12:15:00|3189.9|3184.4|3194.4|3187.9|3194.4|3187.9|3189.9|3184.4|0
1660306800000|2022-08-12 12:20:00|3194.9|3188.4|3195.4|3189.9|3195.9|3189.9|3194.4|3188.4|0
1660307100000|2022-08-12 12:25:00|3194.9|3189.4|3194.4|3187.9|3194.9|3189.4|3194.4|3187.4|0
1660307400000|2022-08-12 12:30:00|3194.9|3188.4|3195.9|3189.9|3195.9|3189.9|3194.9|3188.4|0
1660307700000|2022-08-12 12:35:00|3196.4|3190.9|3196.9|3190.9|3196.9|3190.9|3195.9|3190.4|0
1660308000000|2022-08-12 12:40:00|3197.4|3191.4|3196.9|3191.9|3197.4|3191.9|3196.9|3191.4|0
1660308300000|2022-08-12 12:45:00|3197.4|3192.4|3198.4|3192.4|3198.4|3192.4|3197.4|3192.4|0
1660308600000|2022-08-12 12:50:00|3198.9|3192.9|3197.4|3190.9|3198.9|3193.4|3197.4|3190.9|1
1660308900000|2022-08-12 12:55:00|3196.9|3190.4|3196.9|3190.9|3196.9|3190.9|3195.4|3189.9|0
1660309200000|2022-08-12 13:00:00|3196.4|3190.4|3196.4|3189.9|3196.4|3190.9|3196.4|3189.9|0
1660309500000|2022-08-12 13:05:00|3195.9|3189.4|3193.4|3187.4|3195.9|3189.4|3193.4|3187.4|0
1660309800000|2022-08-12 13:10:00|3193.9|3186.9|3195.9|3190.9|3195.9|3190.9|3193.9|3186.9|0
1660310100000|2022-08-12 13:15:00|3196.4|3190.4|3195.4|3188.9|3196.4|3190.4|3195.4|3188.9|0
1660310700000|2022-08-12 13:25:00|3194.9|3188.4|3194.4|3187.9|3194.9|3188.9|3194.4|3187.4|0
1660311000000|2022-08-12 13:30:00|3194.9|3188.4|3197.4|3191.9|3198.4|3192.9|3194.4|3188.4|0
1660311300000|2022-08-12 13:35:00|3197.9|3191.4|3196.4|3189.9|3197.9|3191.4|3195.4|3188.9|0
1660311600000|2022-08-12 13:40:00|3196.9|3190.4|3201.9|3195.9|3202.4|3196.9|3196.9|3190.4|0
1660311900000|2022-08-12 13:45:00|3202.4|3196.4|3195.4|3188.9|3202.9|3196.9|3195.4|3188.9|0
1660312200000|2022-08-12 13:50:00|3195.9|3189.4|3199.4|3192.9|3199.4|3193.9|3195.9|3188.9|0
1660312500000|2022-08-12 13:55:00|3198.9|3192.4|3201.4|3190.9|3201.4|3192.9|3197.4|3190.9|0
1660312800000|2022-08-12 14:00:00|3200.9|3188.9|3198.4|3192.4|3200.9|3192.4|3193.4|3184.9|0
1660313100000|2022-08-12 14:05:00|3199.9|3193.4|3201.4|3195.4|3201.4|3195.4|3197.9|3191.9|0
1660313400000|2022-08-12 14:10:00|3201.9|3195.9|3207.9|3200.9|3208.4|3202.4|3201.9|3195.9|0
1660313700000|2022-08-12 14:15:00|3207.4|3201.4|3208.4|3202.4|3208.4|3203.4|3206.9|3200.4|0
1660314000000|2022-08-12 14:20:00|3208.9|3202.9|3207.4|3200.4|3208.9|3203.4|3207.4|3200.4|0
1660314300000|2022-08-12 14:25:00|3206.4|3199.9|3202.4|3196.4|3206.4|3199.9|3202.4|3196.4|0
1660314600000|2022-08-12 14:30:00|3201.4|3195.9|3202.4|3196.4|3202.9|3197.4|3201.4|3195.4|0
1660314900000|2022-08-12 14:35:00|3201.9|3196.9|3197.4|3191.4|3201.9|3197.4|3197.4|3190.9|0
1660315200000|2022-08-12 14:40:00|3196.9|3190.9|3195.4|3188.9|3196.9|3190.9|3195.4|3188.9|0
1660315500000|2022-08-12 14:45:00|3194.9|3189.4|3190.4|3183.9|3194.9|3189.4|3190.4|3183.4|0
1660315800000|2022-08-12 14:50:00|3190.9|3184.4|3193.4|3188.4|3193.9|3188.9|3190.9|3184.4|0
1660316100000|2022-08-12 14:55:00|3193.9|3188.9|3195.9|3189.9|3195.9|3189.9|3193.4|3187.4|0
1660316400000|2022-08-12 15:00:00|3195.4|3190.4|3199.4|3192.9|3199.4|3193.9|3195.4|3190.4|0
1660316700000|2022-08-12 15:05:00|3198.9|3193.4|3198.4|3191.9|3198.9|3193.9|3198.4|3191.4|0
1660317000000|2022-08-12 15:10:00||3192.4||3191.4||3192.9||3191.4|0
1660317300000|2022-08-12 15:15:00|3197.4|3190.9|3199.4|3193.9|3199.4|3193.9|3197.4|3190.9|0
1660317600000|2022-08-12 15:20:00|3199.9|3194.4|3202.9|3196.9|3203.4|3196.9|3199.9|3194.4|0
1660317900000|2022-08-12 15:25:00|3203.4|3196.4|3207.9|3190.9|3207.9|3196.4|3202.9|3190.9|0
1660318200000|2022-08-12 15:30:00|3208.9|3191.9|3206.9|3188.4|3212.4|3192.9|3206.9|3183.9|0
1660318500000|2022-08-12 15:35:00|3206.4|3187.4|3206.9|3189.9|3249.4|3192.4|3204.9|3151.4|0
1660318800000|2022-08-12 15:40:00|3211.9|3189.4|3209.4|3189.4|3211.9|3190.4|3204.9|3180.4|0
1660319100000|2022-08-12 15:45:00|3208.9|3189.9|3211.9|3189.4|3211.9|3191.9|3205.9|3189.4|0
1660319400000|2022-08-12 15:50:00|3248.4|3143.4|3248.4|3143.4|3248.4|3143.4|3246.9|3143.4|0
1660320000000|2022-08-12 16:00:00||3151.9||3178.4||3178.4||3151.9|0
1660320300000|2022-08-12 16:05:00|3250.4||3250.4||3250.4||3250.4||0
1660321800000|2022-08-12 16:30:00|3251.9||3251.9||3251.9||3251.9||0
1660322400000|2022-08-12 16:40:00|3253.4||3253.4||3253.4||3253.4||0
1660323600000|2022-08-12 17:00:00|3251.9||3251.9||3251.9||3251.9||0
1660323900000|2022-08-12 17:05:00|3253.4||3253.4||3253.4||3253.4||0
1660324200000|2022-08-12 17:10:00|3254.9||3254.9||3254.9||3254.9||0
1660325100000|2022-08-12 17:25:00|3256.9||3256.9||3256.9||3256.9||0
1660326300000|2022-08-12 17:45:00|3258.4||3258.4||3258.4||3258.4||0
1660326600000|2022-08-12 17:50:00|3259.9||3259.9||3259.9||3259.9||0
1660326900000|2022-08-12 17:55:00|3258.4||3258.4||3258.4||3258.4||0
1660328700000|2022-08-12 18:25:00|3259.9||3259.9||3259.9||3259.9||0
1660329000000|2022-08-12 18:30:00|3261.4||3261.4||3261.4||3261.4||0
1660329900000|2022-08-12 18:45:00|3262.9||3262.9||3262.9||3262.9||0
1660330200000|2022-08-12 18:50:00|3261.4||3261.4||3261.4||3261.4||0
1660330500000|2022-08-12 18:55:00|3262.9||3262.9||3262.9||3262.9||0
1660332600000|2022-08-12 19:30:00|3261.4||3261.4||3261.4||3261.4||0
1660333200000|2022-08-12 19:40:00|3262.9||3264.9||3264.9||3262.9||0
1660333500000|2022-08-12 19:45:00|3262.9||3262.9||3262.9||3262.9||0
1660333800000|2022-08-12 19:50:00|3261.4||3262.9||3262.9||3261.4||0
1660334100000|2022-08-12 19:55:00|3264.9||3264.9||3264.9||3264.9||0
1660543200000|2022-08-15 06:00:00|3232.9|3181.9|3258.4|3178.4|3258.4|3183.4|3232.9|3178.4|0
1660544700000|2022-08-15 06:25:00|3229.9|3177.9|3229.9|3177.9|3229.9|3177.9|3229.9|3177.9|0
1660546200000|2022-08-15 06:50:00||3178.4||3180.9||3180.9||3178.4|0
1660546500000|2022-08-15 06:55:00|3229.4|3197.4|3222.4|3197.4|3229.9|3208.9|3222.4|3197.4|0
1660546800000|2022-08-15 07:00:00|3221.9|3202.4|3216.4|3209.9|3229.9|3209.9|3216.4|3177.9|0
1660547100000|2022-08-15 07:05:00|3216.9|3210.4|3215.4|3208.4|3218.4|3212.9|3215.4|3208.4|0
1660547400000|2022-08-15 07:10:00|3214.9|3207.9|3214.4|3207.9|3215.4|3209.9|3211.4|3204.4|0
1660547700000|2022-08-15 07:15:00|3213.4|3207.4|3212.4|3205.4|3213.4|3207.9|3212.4|3204.9|0
1660548000000|2022-08-15 07:20:00|3211.4|3204.9|3201.9|3198.4|3211.4|3204.9|3201.9|3196.9|21
1660548300000|2022-08-15 07:25:00|3200.9|3197.9|3202.9|3195.9|3203.4|3198.4|3197.9|3194.9|26
1660548600000|2022-08-15 07:30:00|3203.4|3196.9|3205.4|3199.4|3205.4|3200.9|3203.4|3196.9|0
1660548900000|2022-08-15 07:35:00|3204.4|3198.9|3202.4|3194.9|3204.4|3198.9|3202.4|3194.9|0
1660549200000|2022-08-15 07:40:00|3202.9|3195.4|3203.4|3198.9|3203.4|3198.9|3202.9|3194.9|0
1660549500000|2022-08-15 07:45:00|3203.9|3198.4|3205.4|3200.4|3205.9|3200.9|3203.9|3198.4|0
1660549800000|2022-08-15 07:50:00|3204.9|3199.9|3204.4|3196.9|3204.9|3199.9|3204.4|3196.9|0
1660550100000|2022-08-15 07:55:00|3203.9|3196.4|3203.4|3195.4|3203.9|3196.9|3203.4|3194.9|0
1660550700000|2022-08-15 08:05:00||3195.9||3195.9||3198.4||3195.9|0
1660551000000|2022-08-15 08:10:00||3196.4||3195.4||3197.9||3194.9|0
1660551300000|2022-08-15 08:15:00|3202.4|3195.9|3201.4|3193.9|3202.4|3196.9|3201.4|3193.4|0
1660551600000|2022-08-15 08:20:00|3201.9|3194.9|3202.4|3196.9|3202.9|3197.4|3201.4|3194.9|0
1660551900000|2022-08-15 08:25:00|3202.9|3197.9|3207.4|3199.9|3207.4|3200.4|3202.9|3197.9|4
1660552200000|2022-08-15 08:30:00|3207.9|3201.4|3208.4|3202.9|3208.4|3203.9|3207.4|3201.4|0
1660552500000|2022-08-15 08:35:00|3208.9|3203.4|3209.4|3201.9|3209.4|3203.4|3208.9|3201.9|0
1660552800000|2022-08-15 08:40:00|3209.9|3202.9|3212.9|3206.4|3213.4|3208.9|3209.9|3202.9|0
1660553100000|2022-08-15 08:45:00||3205.9||3204.4||3206.4||3204.4|0
1660553400000|2022-08-15 08:50:00|3212.4|3204.9|3210.9|3204.4|3212.4|3204.9|3210.9|3202.9|0
1660553700000|2022-08-15 08:55:00|3209.9|3203.9|3206.9|3198.9|3209.9|3203.9|3206.9|3198.9|0
1660554000000|2022-08-15 09:00:00||3199.4||3200.4||3200.9||3199.4|0
1660554300000|2022-08-15 09:05:00||3200.9||3199.9||3200.9||3199.4|0
1660554600000|2022-08-15 09:10:00||3200.4||3200.9||3201.4||3199.9|0
1660554900000|2022-08-15 09:15:00|3207.4|3201.4|3207.4|3202.4|3207.4|3202.9|3206.9|3201.4|0
1660555200000|2022-08-15 09:20:00|3207.9|3202.9|3207.9|3201.4|3207.9|3202.9|3207.9|3200.9|0
1660555500000|2022-08-15 09:25:00|3208.4|3201.9|3207.9|3201.9|3208.4|3203.9|3207.9|3201.9|0
1660555800000|2022-08-15 09:30:00||3202.4||3200.4||3202.9||3200.4|0
1660556100000|2022-08-15 09:35:00||3199.9||3199.4||3200.9||3199.4|0
1660556400000|2022-08-15 09:40:00|3207.4|3198.9|3206.9|3198.9|3207.4|3199.4|3206.9|3198.4|0
1660557000000|2022-08-15 09:50:00|3207.4|3199.4|3208.9|3202.9|3208.9|3202.9|3206.9|3199.4|0
1660557300000|2022-08-15 09:55:00||3203.4||3201.4||3203.4||3201.4|0
1660557600000|2022-08-15 10:00:00|3208.4|3200.9|3206.9|3199.4|3208.4|3200.9|3206.9|3198.9|0
1660557900000|2022-08-15 10:05:00|3206.4|3198.9|3204.9|3197.9|3206.4|3198.9|3204.9|3197.9|0
1660558200000|2022-08-15 10:10:00|3204.4|3197.4|3202.9|3195.9|3204.4|3197.4|3202.9|3195.4|0
1660558500000|2022-08-15 10:15:00|3203.4||3203.4||3203.4||3203.4||0
1660558800000|2022-08-15 10:20:00|3202.9|3196.4|3202.9|3196.4|3203.4|3196.4|3202.9|3196.4|0
1660559100000|2022-08-15 10:25:00||3196.9||3194.4||3197.9||3194.4|0
1660559400000|2022-08-15 10:30:00||3194.9||3195.9||3196.4||3194.9|0
1660559700000|2022-08-15 10:35:00||3196.4||3196.9||3196.9||3195.9|0
1660560000000|2022-08-15 10:40:00||3197.4||3197.4||3197.9||3196.9|0
1660560300000|2022-08-15 10:45:00|3203.4|3196.9|3203.9|3198.9|3203.9|3198.9|3202.9|3196.9|1
1660560600000|2022-08-15 10:50:00|3204.4|3198.4|3203.9|3199.4|3204.4|3199.9|3203.9|3198.4|0
1660560900000|2022-08-15 10:55:00|3204.4|3199.9|3204.9|3198.9|3205.4|3200.4|3203.9|3198.9|0
1660561200000|2022-08-15 11:00:00|3207.9|3194.9|3205.4|3197.9|3209.9|3198.4|3205.4|3192.9|0
1660561500000|2022-08-15 11:05:00||3197.4||3198.4||3198.9||3197.4|0
1660561800000|2022-08-15 11:10:00||3197.9||3197.4||3198.9||3197.4|0
1660562100000|2022-08-15 11:15:00|3204.9|3197.9|3204.4|3196.9|3204.9|3197.9|3204.4|3196.9|0
1660562400000|2022-08-15 11:20:00|3203.9|3197.4|3203.4|3195.4|3203.9|3197.4|3203.4|3195.4|0
1660562700000|2022-08-15 11:25:00|3202.9|3195.9|3202.4|3195.4|3202.9|3195.9|3202.4|3194.9|0
1660563000000|2022-08-15 11:30:00||3195.9||3194.9||3195.9||3194.9|0
1660563300000|2022-08-15 11:35:00|3201.9|3194.4|3201.4|3193.9|3201.9|3194.4|3201.4|3193.9|0
1660563600000|2022-08-15 11:40:00|3200.4|3194.4|3200.4|3192.9|3200.4|3195.4|3200.4|3192.4|0
1660563900000|2022-08-15 11:45:00|3199.4|3193.4|3198.4|3191.4|3199.4|3193.4|3198.4|3190.9|0
1660564200000|2022-08-15 11:50:00|3197.9|3190.9|3195.4|3188.4|3197.9|3191.4|3195.4|3187.9|0
1660564500000|2022-08-15 11:55:00|3195.9|3188.9|3196.4|3191.4|3196.4|3191.9|3195.9|3188.9|0
1660564800000|2022-08-15 12:00:00||3190.9||3188.4||3190.9||3188.4|0
1660565100000|2022-08-15 12:05:00|3195.9|3188.9|3195.4|3188.4|3195.9|3188.9|3195.4|3187.9|0
1660565400000|2022-08-15 12:10:00||3187.9||3188.4||3189.4||3187.9|0
1660565700000|2022-08-15 12:15:00|3195.9|3188.9|3196.9|3191.9|3196.9|3192.4|3190.9|3188.9|22
1660566000000|2022-08-15 12:20:00|3197.4|3192.4|3198.4|3192.4|3198.9|3192.4|3197.4|3192.4|0
1660566300000|2022-08-15 12:25:00|3198.9|3192.9|3202.4|3191.9|3202.4|3194.4|3198.9|3191.9|0
1660566600000|2022-08-15 12:30:00|3202.9|3192.4|3199.4|3192.4|3202.9|3195.4|3199.4|3191.9|0
1660566900000|2022-08-15 12:35:00|3198.9|3191.9|3193.4|3185.4|3198.9|3191.9|3193.4|3185.4|0
1660567200000|2022-08-15 12:40:00|3192.9|3185.9|3189.4|3181.4|3192.9|3186.9|3189.4|3181.4|0
1660567500000|2022-08-15 12:45:00|3188.9|3181.9|3188.4|3180.9|3188.9|3183.9|3188.4|3180.9|0
1660567800000|2022-08-15 12:50:00|3187.9|3180.4|3187.4|3180.4|3187.9|3181.4|3187.4|3179.9|0
1660568100000|2022-08-15 12:55:00||3180.9||3180.4||3180.9||3179.9|0
1660568400000|2022-08-15 13:00:00|3187.9|3181.9|3192.4|3186.4|3192.9|3188.9|3187.9|3181.9|0
1660568700000|2022-08-15 13:05:00|3192.9|3186.9|3194.4|3189.4|3194.9|3189.9|3192.9|3186.9|0
1660569000000|2022-08-15 13:10:00||3188.9||3186.9||3188.9||3186.9|0
1660569300000|2022-08-15 13:15:00|3194.9|3187.9|3194.4|3188.4|3194.9|3190.4|3194.4|3186.9|0
1660569600000|2022-08-15 13:20:00||3188.9||3188.9||3189.4||3188.4|0
1660569900000|2022-08-15 13:25:00|3194.9||3195.4||3195.4||3194.9||0
1660570200000|2022-08-15 13:30:00|3195.9|3189.9|3204.4|3197.9|3204.9|3198.4|3195.9|3189.9|0
1660570500000|2022-08-15 13:35:00|3204.9|3199.4|3205.9|3200.9|3206.4|3201.9|3204.9|3199.4|0
1660570800000|2022-08-15 13:40:00|3204.9|3200.4|3202.9|3195.4|3204.9|3200.4|3202.9|3194.4|0
1660571100000|2022-08-15 13:45:00||3195.9||3195.9||3198.4||3195.4|0
1660571400000|2022-08-15 13:50:00|3203.4|3196.4|3205.9|3200.4|3205.9|3200.9|3203.4|3196.4|0
1660571700000|2022-08-15 13:55:00|3206.4|3200.9|3206.4|3201.9|3206.9|3202.4|3205.9|3200.4|0
1660572000000|2022-08-15 14:00:00|3205.4|3201.4|3205.4|3197.9|3205.4|3201.4|3205.4|3197.4|0
1660572300000|2022-08-15 14:05:00||3197.4||3198.9||3199.4||3197.4|0
1660572600000|2022-08-15 14:10:00|3204.4|3198.4|3203.4|3194.9|3204.4|3198.9|3203.4|3194.9|0
1660572900000|2022-08-15 14:15:00|3202.4|3195.4|3200.4|3192.4|3202.4|3195.9|3200.4|3192.4|0
1660573200000|2022-08-15 14:20:00|3199.9|3191.9|3195.4|3187.9|3199.9|3191.9|3195.4|3186.9|0
1660573500000|2022-08-15 14:25:00|3194.4|3187.4|3193.4|3185.9|3194.4|3188.4|3193.4|3185.4|0
1660573800000|2022-08-15 14:30:00|3193.9|3186.9|3198.4|3192.9|3198.4|3193.9|3193.9|3186.9|0
1660574100000|2022-08-15 14:35:00|3198.9|3193.4|3198.4|3190.4|3198.9|3193.4|3198.4|3190.4|0
1660574400000|2022-08-15 14:40:00|3198.9|3190.9|3199.4|3192.4|3199.4|3194.4|3198.9|3190.4|0
1660574700000|2022-08-15 14:45:00|3198.4|3192.9|3196.4|3187.9|3198.4|3192.9|3196.4|3187.9|0
1660575000000|2022-08-15 14:50:00|3195.4|3187.4|3193.4|3185.4|3195.4|3187.4|3193.4|3185.4|0
1660575300000|2022-08-15 14:55:00|3192.9|3184.9|3192.4|3185.9|3192.9|3186.4|3192.4|3184.4|0
1660575600000|2022-08-15 15:00:00|3199.9|3182.9|3194.4|3187.4|3199.9|3187.9|3193.4|3179.9|0
1660575900000|2022-08-15 15:05:00|3194.9|3187.9|3194.4|3188.4|3194.9|3190.4|3194.4|3187.9|0
1660576200000|2022-08-15 15:10:00|3193.9|3188.9|3192.4|3184.9|3193.9|3188.9|3192.4|3184.4|0
1660576500000|2022-08-15 15:15:00|3191.4|3184.4|3191.4|3184.9|3191.4|3185.4|3191.4|3183.9|0
1660576800000|2022-08-15 15:20:00|3191.9||3192.4||3192.4||3191.9||0
1660577100000|2022-08-15 15:25:00|3202.9|3184.4|3202.9|3181.4|3202.9|3184.4|3202.9|3181.4|0
1660577400000|2022-08-15 15:30:00||3181.9||3180.9||3182.4||3180.9|0
1660577700000|2022-08-15 15:35:00||3181.9||3182.4||3182.4||3181.9|0
1660578000000|2022-08-15 15:40:00|3204.9|3173.4|3208.9|3182.4|3208.9|3182.4|3204.9|3173.4|0
1660578300000|2022-08-15 15:45:00|3210.9||3210.9||3210.9||3210.9||0
1660578600000|2022-08-15 15:50:00|3233.9|3149.9|3233.9|3149.9|3233.9|3149.9|3233.9|3149.9|0
1660578900000|2022-08-15 15:55:00||3148.4||3148.4||3148.4||3148.4|0
1660579200000|2022-08-15 16:00:00||3146.9||3148.4||3148.4||3146.9|0
1660579800000|2022-08-15 16:10:00||3149.9||3149.9||3149.9||3149.9|0
1660582500000|2022-08-15 16:55:00||3151.4||3153.4||3153.4||3151.4|0
1660582800000|2022-08-15 17:00:00||3151.4||3151.4||3151.4||3151.4|0
1660583700000|2022-08-15 17:15:00||3149.9||3149.9||3149.9||3149.9|0
1660584900000|2022-08-15 17:35:00||3148.4||3148.4||3148.4||3148.4|0
1660585500000|2022-08-15 17:45:00||3149.9||3149.9||3149.9||3149.9|0
1660586700000|2022-08-15 18:05:00||3148.4||3148.4||3148.4||3148.4|0
1660588200000|2022-08-15 18:30:00||3149.9||3149.9||3149.9||3149.9|0
1660589400000|2022-08-15 18:50:00||3151.4||3151.4||3151.4||3151.4|0
1660590900000|2022-08-15 19:15:00||3153.4||3153.4||3153.4||3153.4|0
1660591200000|2022-08-15 19:20:00||3154.9||3154.9||3154.9||3154.9|0
1660591500000|2022-08-15 19:25:00||3153.4||3153.4||3153.4||3153.4|0
1660593000000|2022-08-15 19:50:00||3151.4||3151.4||3151.4||3151.4|0
1660593300000|2022-08-15 19:55:00|3234.4|3122.9|3234.4|3122.9|3234.4|3122.9|3234.4|3122.9|0
1660629600000|2022-08-16 06:00:00|3213.9|3180.9|3213.9|3180.9|3213.9|3181.4|3213.4|3180.9|0
1660632900000|2022-08-16 06:55:00|3213.4|3181.4|3217.9|3196.4|3233.9|3196.9|3213.4|3180.9|0
1660633200000|2022-08-16 07:00:00|3216.9|3184.4|3197.4|3192.4|3233.9|3194.4|3197.4|3155.4|0
1660633500000|2022-08-16 07:05:00|3196.9|3191.9|3192.4|3183.9|3196.9|3191.9|3192.4|3183.4|0
1660633800000|2022-08-16 07:10:00|3192.9|3184.4|3194.4|3188.9|3194.9|3189.9|3192.9|3183.9|0
1660634100000|2022-08-16 07:15:00|3194.9|3188.4|3199.4|3193.9|3199.4|3194.4|3194.4|3185.9|0
1660634400000|2022-08-16 07:20:00|3199.9|3194.4|3201.4|3192.9|3202.9|3198.4|3199.4|3192.9|0
1660634700000|2022-08-16 07:25:00||3193.4||3193.4||3195.4||3192.9|0
1660635000000|2022-08-16 07:30:00|3200.4|3193.9|3198.4|3193.4|3200.4|3193.9|3197.4|3188.9|0
1660635300000|2022-08-16 07:35:00|3198.9|3192.9|3196.4|3191.4|3198.9|3194.4|3196.4|3188.9|0
1660635600000|2022-08-16 07:40:00|3195.9|3190.9|3190.4|3184.4|3195.9|3190.9|3190.4|3182.9|0
1660635900000|2022-08-16 07:45:00|3190.9|3184.9|3194.4|3186.4|3194.4|3189.4|3190.9|3184.4|0
1660636200000|2022-08-16 07:50:00|3193.9|3186.9|3189.4|3181.9|3193.9|3186.9|3189.4|3180.9|0
1660636500000|2022-08-16 07:55:00|3189.9|3182.4|3190.4|3185.4|3190.9|3185.9|3189.4|3182.4|0
1660636800000|2022-08-16 08:00:00|3190.9|3184.9|3190.4|3183.4|3192.9|3188.4|3190.4|3182.9|0
1660637100000|2022-08-16 08:05:00|3189.9|3182.9|3192.4|3186.4|3192.4|3187.9|3188.4|3180.9|0
1660637400000|2022-08-16 08:10:00|3192.9|3186.9|3193.4|3187.9|3193.9|3188.9|3192.9|3186.4|0
1660637700000|2022-08-16 08:15:00|3193.9|3188.4|3194.4|3187.9|3194.9|3189.9|3193.9|3187.9|0
1660638000000|2022-08-16 08:20:00|3194.9|3188.4|3196.9|3190.4|3196.9|3191.9|3194.9|3188.4|0
1660638300000|2022-08-16 08:25:00|3197.4|3191.9|3198.4|3191.9|3198.9|3194.4|3197.4|3191.4|0
1660638600000|2022-08-16 08:30:00|3198.9|3191.4|3200.4|3195.4|3200.4|3195.4|3198.9|3190.9|0
1660638900000|2022-08-16 08:35:00|3200.9|3194.9|3206.9|3201.4|3207.4|3202.4|3200.4|3194.9|0
1660639200000|2022-08-16 08:40:00|3207.4|3201.9|3208.4|3202.9|3208.9|3204.4|3207.4|3201.4|0
1660639500000|2022-08-16 08:45:00||3203.4||3201.4||3203.9||3200.9|11
1660639800000|2022-08-16 08:50:00|3208.9|3200.9|3207.4|3199.9|3208.9|3203.9|3207.4|3199.9|0
1660640100000|2022-08-16 08:55:00|3209.4|3199.4|3209.4|3198.9|3209.4|3201.4|3209.4|3198.9|0
1660640400000|2022-08-16 09:00:00|3208.9|3199.4|3203.9|3197.4|3208.9|3199.9|3203.9|3197.4|0
1660640700000|2022-08-16 09:05:00|3203.4|3196.9|3198.9|3190.9|3203.4|3196.9|3198.9|3190.9|0
1660641000000|2022-08-16 09:10:00|3198.4|3190.4|3194.9|3188.4|3198.4|3190.4|3194.9|3187.4|0
1660641300000|2022-08-16 09:15:00|3194.4|3188.9|3193.9|3187.4|3194.4|3189.9|3193.9|3187.4|0
1660641600000|2022-08-16 09:20:00|3194.4|3187.9|3195.9|3190.4|3196.4|3190.4|3193.9|3186.9|0
1660641900000|2022-08-16 09:25:00|3196.4|3190.9|3197.9|3190.4|3198.9|3194.4|3196.4|3190.4|0
1660642200000|2022-08-16 09:30:00|3197.4|3189.9|3196.9|3190.4|3197.4|3190.4|3196.9|3189.9|0
1660642500000|2022-08-16 09:35:00|3196.4|3189.9|3196.4|3191.4|3196.4|3191.9|3195.9|3188.9|0
1660642800000|2022-08-16 09:40:00|3196.9|3191.9|3200.9|3196.4|3201.4|3196.4|3196.9|3191.9|0
1660643100000|2022-08-16 09:45:00|3201.4|3196.9|3201.9|3196.4|3201.9|3196.9|3201.4|3195.9|0
1660643400000|2022-08-16 09:50:00||3195.9||3195.4||3196.4||3194.4|0
1660643700000|2022-08-16 09:55:00||3195.9||3196.9||3197.4||3195.4|0
1660644000000|2022-08-16 10:00:00|3202.4|3196.4|3202.9|3196.9|3202.9|3197.9|3202.4|3195.9|0
1660644300000|2022-08-16 10:05:00||3197.4||3196.4||3198.4||3196.4|0
1660644600000|2022-08-16 10:10:00||3195.9||3195.9||3197.4||3195.9|0
1660644900000|2022-08-16 10:15:00||3196.4||3196.9||3197.4||3195.9|0
1660645200000|2022-08-16 10:20:00|3203.4||3204.9||3204.9||3203.4||0
1660645500000|2022-08-16 10:25:00|3205.4|3197.9|3205.9|3199.9|3205.9|3200.9|3205.4|3197.9|0
1660645800000|2022-08-16 10:30:00||3199.4||3201.4||3201.4||3199.4|0
1660646100000|2022-08-16 10:35:00|3206.4|3200.9|3205.9|3198.9|3206.4|3201.4|3205.9|3198.4|0
1660646400000|2022-08-16 10:40:00||3198.4||3197.9||3198.9||3197.9|0
1660646700000|2022-08-16 10:45:00||3198.4||3198.9||3199.4||3197.9|0
1660647000000|2022-08-16 10:50:00||3199.4||3198.9||3199.4||3198.4|0
1660647300000|2022-08-16 10:55:00||3199.4||3199.4||3200.4||3198.9|0
1660647600000|2022-08-16 11:00:00|3206.9|3193.9|3205.4|3198.4|3209.9|3198.4|3205.4|3190.9|0
1660647900000|2022-08-16 11:05:00||3197.9||3199.4||3199.9||3197.4|0
1660648200000|2022-08-16 11:10:00|3205.9|3199.9|3205.9|3200.4|3206.4|3201.4|3205.9|3199.9|0
1660648500000|2022-08-16 11:15:00||3199.9||3199.9||3199.9||3198.4|0
1660648800000|2022-08-16 11:20:00||3200.4||3199.9||3201.4||3199.9|0
1660649100000|2022-08-16 11:25:00|3206.4|3200.4|3207.4|3202.4|3207.9|3202.9|3206.4|3200.4|0
1660649400000|2022-08-16 11:30:00||3202.9||3200.9||3202.9||3200.4|0
1660649700000|2022-08-16 11:35:00||3201.4||3201.9||3202.4||3200.4|0
1660650000000|2022-08-16 11:40:00||3201.4||3200.4||3201.4||3200.4|0
1660650300000|2022-08-16 11:45:00|3206.9|3200.9|3206.4|3199.4|3206.9|3200.9|3206.4|3199.4|0
1660650600000|2022-08-16 11:50:00||3199.9||3200.4||3200.4||3199.4|0
1660650900000|2022-08-16 11:55:00||3200.9||3199.9||3200.9||3199.4|0
1660651200000|2022-08-16 12:00:00|3205.9|3199.4|3205.4|3197.4|3205.9|3199.4|3205.4|3197.4|0
1660651500000|2022-08-16 12:05:00|3204.9|3197.9|3204.4|3197.9|3204.9|3198.4|3204.4|3197.4|0
1660651800000|2022-08-16 12:10:00|3204.9|3198.4|3204.4|3198.9|3204.9|3200.4|3204.4|3198.4|0
1660652100000|2022-08-16 12:15:00||3199.4||3197.9||3199.4||3197.4|0
1660652400000|2022-08-16 12:20:00|3203.9|3197.4|3202.4|3195.4|3203.9|3197.4|3202.4|3195.4|0
1660652700000|2022-08-16 12:25:00|3203.4|3194.9|3203.9|3193.4|3203.9|3195.9|3203.4|3192.9|0
1660653000000|2022-08-16 12:30:00|3203.4|3192.9|3201.4|3193.9|3203.4|3196.4|3201.4|3192.9|0
1660653300000|2022-08-16 12:35:00|3200.9|3193.4|3200.4|3194.4|3200.9|3194.4|3200.4|3192.9|0
1660653600000|2022-08-16 12:40:00||3194.9||3193.4||3195.4||3193.4|0
1660653900000|2022-08-16 12:45:00|3199.4|3192.9|3198.4|3192.9|3199.4|3193.4|3198.4|3190.9|0
1660654200000|2022-08-16 12:50:00|3197.9|3192.4|3195.4|3187.9|3197.9|3193.4|3195.4|3187.9|1
1660654500000|2022-08-16 12:55:00||3188.4||3189.4||3189.9||3187.9|0
1660654800000|2022-08-16 13:00:00|3195.9|3189.9|3196.4|3191.4|3196.4|3191.9|3195.9|3189.4|0
1660655100000|2022-08-16 13:05:00|3196.9|3191.9|3196.4|3191.9|3196.9|3192.4|3196.4|3191.4|0
1660655400000|2022-08-16 13:10:00|3198.4|3191.4|3198.4|3187.9|3198.4|3191.4|3198.4|3187.9|0
1660655700000|2022-08-16 13:15:00|3197.4|3188.4|3196.4|3188.4|3197.4|3190.9|3196.4|3188.4|0
1660656000000|2022-08-16 13:20:00|3195.9|3188.9|3194.4|3187.4|3195.9|3189.4|3194.4|3187.4|0
1660656300000|2022-08-16 13:25:00||3187.9||3187.9||3188.4||3187.4|0
1660656600000|2022-08-16 13:30:00|3193.9|3187.4|3195.4|3189.4|3195.9|3190.9|3193.4|3185.9|0
1660656900000|2022-08-16 13:35:00|3194.9|3188.9|3183.4|3175.9|3194.9|3189.4|3183.4|3175.9|0
1660657200000|2022-08-16 13:40:00|3182.4|3175.4|3182.4|3175.9|3182.4|3177.4|3179.4|3172.9|0
1660657500000|2022-08-16 13:45:00|3181.9|3175.4|3179.4|3172.9|3181.9|3176.4|3179.4|3172.9|0
1660657800000|2022-08-16 13:50:00|3178.9|3170.9|3175.4|3170.4|3178.9|3171.4|3175.4|3167.9|1
1660658100000|2022-08-16 13:55:00|3175.9|3169.9|3179.4|3171.9|3179.9|3175.4|3175.9|3169.9|0
1660658400000|2022-08-16 14:00:00|3178.9|3171.4|3173.4|3168.4|3178.9|3171.4|3172.4|3164.9|0
1660658700000|2022-08-16 14:05:00|3173.9|3168.9|3179.9|3159.4|3180.4|3168.9|3172.4|3149.9|0
1660659000000|2022-08-16 14:10:00|3177.9|3159.9|3176.4|3168.9|3181.9|3169.9|3174.4|3159.9|0
1660659300000|2022-08-16 14:15:00|3175.9|3168.4|3173.4|3165.4|3175.9|3168.9|3173.4|3165.4|0
1660659600000|2022-08-16 14:20:00|3172.9|3165.9|3170.4|3162.9|3172.9|3165.9|3170.4|3162.4|0
1660659900000|2022-08-16 14:25:00|3169.9|3162.4|3166.4|3161.4|3169.9|3162.9|3166.4|3158.9|0
1660660200000|2022-08-16 14:30:00|3165.9|3160.9|3164.4|3157.4|3165.9|3160.9|3164.4|3157.4|0
1660660500000|2022-08-16 14:35:00|3163.9|3157.9|3163.4|3156.9|3163.9|3158.4|3163.4|3156.4|0
1660660800000|2022-08-16 14:40:00|3163.9|3157.4|3169.9|3164.9|3169.9|3165.4|3163.9|3157.4|0
1660661100000|2022-08-16 14:45:00|3169.4|3164.4|3171.4|3166.4|3171.4|3166.9|3169.4|3163.9|0
1660661400000|2022-08-16 14:50:00|3171.9|3166.9|3175.4|3168.4|3175.4|3168.9|3171.9|3166.9|0
1660661700000|2022-08-16 14:55:00|3175.9|3168.9|3178.9|3174.4|3179.4|3174.4|3175.9|3167.9|0
1660662000000|2022-08-16 15:00:00|3179.4|3173.9|3178.9|3171.4|3181.4|3175.9|3178.9|3171.4|0
1660662300000|2022-08-16 15:05:00||3171.9||3172.9||3173.9||3171.9|0
1660662600000|2022-08-16 15:10:00|3179.4|3173.4|3181.9|3177.4|3182.4|3177.9|3179.4|3173.4|0
1660662900000|2022-08-16 15:15:00|3182.4|3177.9|3185.9|3180.9|3186.4|3181.9|3182.4|3177.9|0
1660663200000|2022-08-16 15:20:00||3180.4||3178.9||3180.4||3178.4|0
1660663500000|2022-08-16 15:25:00|3193.4|3178.4|3192.4|3175.9|3193.4|3178.4|3192.4|3174.9|0
1660663800000|2022-08-16 15:30:00|3192.9|3174.9|3194.9|3174.9|3196.4|3177.9|3190.9|3174.9|0
1660664100000|2022-08-16 15:35:00||3171.9||3171.9||3174.4||3171.9|0
1660664700000|2022-08-16 15:45:00|3196.4|3173.4|3198.4|3173.4|3198.4|3173.4|3196.4|3173.4|0
1660665300000|2022-08-16 15:55:00|3233.9||3198.9||3233.9||3198.9||0
1660665600000|2022-08-16 16:00:00|3233.9|3158.4|3233.9|3158.4|3233.9|3158.4|3233.9|3158.4|0
1660671000000|2022-08-16 17:30:00||3177.9||3178.4||3178.4||3177.9|0
1660674900000|2022-08-16 18:35:00||3177.9||3177.9||3177.9||3177.9|0
1660677900000|2022-08-16 19:25:00||3178.4||3178.4||3178.4||3178.4|0
1660678800000|2022-08-16 19:40:00||3177.9||3177.9||3177.9||3177.9|0
1660679100000|2022-08-16 19:45:00||3178.4||3178.4||3178.4||3178.4|0
1660679700000|2022-08-16 19:55:00|3234.4|3177.9|3234.4|3177.9|3234.4|3177.9|3234.4|3177.9|0
1660716000000|2022-08-17 06:00:00|3174.9|3172.9|3204.9|3177.9|3204.9|3178.4|3174.9|3172.9|0
1660717200000|2022-08-17 06:20:00|3204.4||3204.4||3204.4||3204.4||0
1660718100000|2022-08-17 06:35:00|3203.9||3202.9||3203.9||3202.4||0
1660719000000|2022-08-17 06:50:00|3204.4||3204.9||3204.9||3204.4||0
1660719300000|2022-08-17 06:55:00|3204.4|3178.4|3200.4|3179.4|3204.4|3179.4|3192.4|3177.9|0
1660719600000|2022-08-17 07:00:00|3198.9|3177.9|3186.9|3181.4|3198.9|3181.4|3185.9|3177.9|0
1660719900000|2022-08-17 07:05:00|3187.4|3181.9|3184.9|3177.9|3187.4|3182.4|3184.9|3177.9|0
1660720200000|2022-08-17 07:10:00|3184.4|3175.9|3184.9|3179.9|3184.9|3179.9|3181.4|3172.9|0
1660720500000|2022-08-17 07:15:00|3185.4|3179.4|3189.9|3183.9|3190.4|3185.4|3185.4|3179.4|0
1660720800000|2022-08-17 07:20:00|3190.4|3184.4|3196.4|3191.4|3196.4|3191.4|3190.4|3182.4|0
1660721100000|2022-08-17 07:25:00|3196.9|3191.9|3201.4|3195.4|3201.9|3196.4|3196.9|3191.9|3
1660721400000|2022-08-17 07:30:00|3200.9|3194.9|3200.4|3193.4|3200.9|3194.9|3200.4|3192.4|0
1660721700000|2022-08-17 07:35:00||3192.9||3193.4||3194.9||3192.9|0
1660722000000|2022-08-17 07:40:00|3199.9|3192.9|3196.4|3189.9|3199.9|3192.9|3196.4|3189.9|0
1660722300000|2022-08-17 07:45:00|3195.9|3188.4|3194.4|3186.9|3195.9|3190.9|3194.4|3186.9|0
1660722600000|2022-08-17 07:50:00|3193.9|3186.4|3193.4|3188.4|3193.9|3188.4|3192.4|3185.4|0
1660722900000|2022-08-17 07:55:00|3192.9|3187.9|3191.4|3184.4|3192.9|3187.9|3191.4|3183.9|0
1660723200000|2022-08-17 08:00:00|3190.9|3183.9|3189.4|3182.4|3190.9|3184.4|3189.4|3181.9|0
1660723500000|2022-08-17 08:05:00|3188.9|3182.9|3188.4|3181.9|3188.9|3183.4|3188.4|3180.4|0
1660723800000|2022-08-17 08:10:00|3188.9|3182.4|3190.4|3185.4|3190.9|3185.9|3188.9|3182.4|0
1660724100000|2022-08-17 08:15:00|3189.9|3184.9|3187.4|3180.4|3189.9|3184.9|3187.4|3180.4|0
1660724400000|2022-08-17 08:20:00|3186.9|3179.9|3184.4|3179.4|3186.9|3179.9|3184.4|3176.9|0
1660724700000|2022-08-17 08:25:00|3184.9|3178.9|3184.4|3177.4|3184.9|3179.9|3184.4|3177.4|0
1660725000000|2022-08-17 08:30:00|3183.4|3176.9|3184.4|3179.4|3184.4|3179.4|3183.4|3175.9|0
1660725300000|2022-08-17 08:35:00|3183.9|3178.9|3181.4|3176.4|3183.9|3178.9|3181.4|3174.4|0
1660725600000|2022-08-17 08:40:00|3181.9|3176.9|3183.4|3176.4|3183.4|3178.9|3181.9|3176.4|0
1660725900000|2022-08-17 08:45:00|3182.9|3175.9|3178.4|3171.4|3182.9|3175.9|3178.4|3171.4|0
1660726200000|2022-08-17 08:50:00|3178.9|3171.9|3181.4|3176.9|3181.4|3176.9|3178.9|3171.9|0
1660726500000|2022-08-17 08:55:00|3180.9|3176.4|3179.4|3174.4|3180.9|3176.4|3179.4|3172.9|0
1660726800000|2022-08-17 09:00:00|3179.9|3174.9|3183.4|3177.9|3183.4|3177.9|3179.9|3174.9|0
1660727100000|2022-08-17 09:05:00|3183.9|3178.4|3184.4|3178.4|3184.9|3180.4|3183.9|3177.9|0
1660727400000|2022-08-17 09:10:00|3183.9|3177.9|3181.4|3174.9|3183.9|3178.4|3181.4|3174.9|0
1660727700000|2022-08-17 09:15:00||3175.4||3176.9||3176.9||3175.4|0
1660728000000|2022-08-17 09:20:00|3181.9|3177.4|3182.4|3177.4|3182.4|3177.4|3181.9|3175.4|0
1660728300000|2022-08-17 09:25:00|3182.9|3177.9|3183.4|3178.9|3183.9|3178.9|3182.4|3177.9|0
1660728600000|2022-08-17 09:30:00||3178.4||3175.9||3178.4||3175.4|0
1660728900000|2022-08-17 09:35:00|3182.9|3176.4|3183.4|3178.4|3183.4|3178.4|3182.4|3175.9|0
1660729200000|2022-08-17 09:40:00|3183.9|3178.9|3184.4|3178.4|3184.9|3179.9|3183.9|3178.4|0
1660729500000|2022-08-17 09:45:00|3183.9|3177.9|3182.4|3175.4|3183.9|3177.9|3182.4|3175.4|0
1660729800000|2022-08-17 09:50:00|3181.9|3174.9|3180.4|3173.4|3181.9|3174.9|3180.4|3173.4|0
1660730100000|2022-08-17 09:55:00||3173.9||3174.9||3174.9||3173.4|0
1660730400000|2022-08-17 10:00:00|3179.9|3174.4|3176.4|3169.4|3179.9|3174.4|3176.4|3168.9|0
1660730700000|2022-08-17 10:05:00||3169.9||3171.9||3171.9||3169.9|0
1660731000000|2022-08-17 10:10:00|3176.9|3171.4|3177.4|3171.9|3177.4|3172.4|3176.9|3170.9|0
1660731300000|2022-08-17 10:15:00|3177.9|3172.4|3179.4|3172.9|3179.4|3174.4|3177.9|3172.4|0
1660731600000|2022-08-17 10:20:00|3178.9|3172.4|3177.4|3170.9|3178.9|3172.4|3177.4|3170.9|0
1660731900000|2022-08-17 10:25:00|3176.9|3170.4|3178.4|3173.4|3178.4|3173.4|3176.4|3170.4|0
1660732200000|2022-08-17 10:30:00|3177.9|3172.9|3178.4|3173.4|3178.4|3173.4|3175.4|3169.4|0
1660732500000|2022-08-17 10:35:00|3178.9|3173.9|3178.4|3172.4|3178.9|3174.4|3178.4|3172.4|0
1660732800000|2022-08-17 10:40:00|3178.9|3172.9|3179.4|3172.9|3179.4|3174.4|3178.9|3172.4|0
1660733100000|2022-08-17 10:45:00||3173.4||3174.4||3174.9||3173.4|0
1660733400000|2022-08-17 10:50:00||3173.9||3174.4||3174.4||3173.9|0
1660733700000|2022-08-17 10:55:00||3173.4||3174.4||3174.4||3172.9|0
1660734000000|2022-08-17 11:00:00|3182.9|3145.9|3177.4|3170.4|3193.9|3174.4|3177.4|3129.9|0
1660734300000|2022-08-17 11:05:00|3176.9|3170.9|3172.4|3166.4|3176.9|3171.4|3172.4|3165.4|0
1660734600000|2022-08-17 11:10:00|3172.9|3166.9|3174.4|3167.9|3174.4|3169.4|3172.9|3166.9|0
1660734900000|2022-08-17 11:15:00|3173.9|3168.4|3172.4|3165.9|3173.9|3169.4|3172.4|3165.4|0
1660735200000|2022-08-17 11:20:00|3172.9|3166.4|3174.4|3167.9|3174.4|3168.9|3172.9|3166.4|0
1660735500000|2022-08-17 11:25:00|3173.9|3168.4|3172.4|3165.4|3173.9|3168.9|3172.4|3165.4|0
1660735800000|2022-08-17 11:30:00|3171.9|3164.9|3171.4|3166.4|3171.9|3166.4|3171.4|3164.9|0
1660736100000|2022-08-17 11:35:00|3171.9|3166.9|3171.4|3165.9|3171.9|3166.9|3171.4|3164.9|0
1660736400000|2022-08-17 11:40:00|3171.9|3166.4|3172.9|3167.9|3172.9|3167.9|3171.4|3165.9|0
1660736700000|2022-08-17 11:45:00|3173.4|3168.4|3173.4|3167.4|3173.4|3168.4|3173.4|3167.4|0
1660737000000|2022-08-17 11:50:00||3167.9||3168.4||3168.4||3166.9|0
1660737300000|2022-08-17 11:55:00||3167.9||3166.9||3167.9||3165.9|0
1660737600000|2022-08-17 12:00:00|3173.9|3167.4|3174.4|3168.9|3174.4|3169.4|3173.9|3167.4|0
1660737900000|2022-08-17 12:05:00||3168.4||3168.9||3169.4||3166.9|0
1660738200000|2022-08-17 12:10:00|3174.9|3169.4|3173.4|3165.4|3174.9|3170.4|3173.4|3165.4|0
1660738500000|2022-08-17 12:15:00||3165.9||3166.9||3167.4||3165.9|0
1660738800000|2022-08-17 12:20:00|3172.9|3166.4|3166.4|3158.9|3172.9|3166.4|3166.4|3158.9|0
1660739100000|2022-08-17 12:25:00|3165.9|3158.4|3167.4|3156.9|3167.4|3159.9|3164.4|3156.9|0
1660739400000|2022-08-17 12:30:00|3166.9|3156.4|3162.4|3155.9|3166.9|3156.9|3160.4|3153.4|0
1660739700000|2022-08-17 12:35:00|3162.9|3157.4|3166.4|3161.9|3166.9|3161.9|3162.9|3157.4|0
1660740000000|2022-08-17 12:40:00|3166.9|3161.4|3165.4|3158.9|3166.9|3161.4|3165.4|3158.9|0
1660740300000|2022-08-17 12:45:00|3164.9|3158.4|3163.4|3155.9|3164.9|3159.9|3163.4|3155.9|0
1660740600000|2022-08-17 12:50:00|3162.9|3155.4|3162.4|3155.9|3162.9|3157.9|3162.4|3154.9|0
1660740900000|2022-08-17 12:55:00|3161.9|3155.4|3159.4|3152.4|3161.9|3155.9|3159.4|3151.9|0
1660741200000|2022-08-17 13:00:00|3158.9|3151.9|3157.4|3150.9|3158.9|3151.9|3157.4|3150.4|0
1660741500000|2022-08-17 13:05:00|3157.9|3151.4|3161.4|3155.9|3161.4|3156.4|3157.9|3151.4|0
1660741800000|2022-08-17 13:10:00|3161.9|3156.4|3162.4|3156.4|3162.4|3156.9|3161.9|3155.4|0
1660742100000|2022-08-17 13:15:00|3161.9|3156.9|3158.4|3151.9|3161.9|3156.9|3158.4|3151.4|0
1660742400000|2022-08-17 13:20:00|3158.9|3152.4|3158.4|3152.9|3158.9|3153.9|3158.4|3151.9|0
1660742700000|2022-08-17 13:25:00|3157.9|3152.4|3157.9|3150.9|3157.9|3152.9|3157.9|3150.9|0
1660743000000|2022-08-17 13:30:00|3157.4|3151.4|3156.4|3149.4|3158.4|3153.4|3156.4|3148.9|0
1660743300000|2022-08-17 13:35:00|3156.9|3148.9|3158.4|3151.4|3160.4|3155.4|3156.9|3148.9|0
1660743600000|2022-08-17 13:40:00|3157.9|3150.9|3150.4|3144.9|3157.9|3150.9|3150.4|3142.9|0
1660743900000|2022-08-17 13:45:00|3150.9|3144.4|3152.4|3146.4|3152.4|3147.4|3150.9|3143.4|0
1660744200000|2022-08-17 13:50:00|3151.4|3146.9|3155.4|3149.4|3155.4|3150.4|3151.4|3143.9|0
1660744500000|2022-08-17 13:55:00|3155.9|3148.9|3156.9|3151.4|3156.9|3151.4|3155.9|3148.9|0
1660744800000|2022-08-17 14:00:00|3156.4|3150.9|3154.4|3148.4|3156.4|3151.4|3154.4|3147.4|0
1660745100000|2022-08-17 14:05:00|3154.9|3148.9|3152.4|3145.4|3156.9|3151.9|3152.4|3145.4|0
1660745400000|2022-08-17 14:10:00|3151.9|3144.9|3146.4|3138.9|3193.9|3144.9|3146.4|3120.9|0
1660745700000|2022-08-17 14:15:00|3145.9|3139.4|3150.9|3145.9|3150.9|3145.9|3145.4|3138.4|0
1660746000000|2022-08-17 14:20:00|3150.4|3146.4|3148.9|3141.9|3152.4|3147.4|3148.9|3141.9|0
1660746300000|2022-08-17 14:25:00|3148.4|3141.4|3147.9|3142.4|3148.4|3142.9|3146.9|3139.9|0
1660746600000|2022-08-17 14:30:00|3147.4|3141.9|3144.9|3139.9|3147.4|3141.9|3144.9|3137.4|0
1660746900000|2022-08-17 14:35:00|3144.4|3139.4|3143.4|3137.4|3144.4|3139.4|3141.9|3134.9|0
1660747200000|2022-08-17 14:40:00|3142.9|3137.9|3147.9|3142.4|3147.9|3142.4|3142.9|3137.9|0
1660747500000|2022-08-17 14:45:00|3148.4|3142.9|3146.9|3140.4|3148.9|3143.4|3146.9|3140.4|0
1660747800000|2022-08-17 14:50:00|3146.4|3139.9|3142.9|3135.9|3146.4|3139.9|3142.9|3135.9|0
1660748100000|2022-08-17 14:55:00|3142.4|3136.4|3137.9|3130.9|3142.4|3136.4|3137.9|3130.9|0
1660748400000|2022-08-17 15:00:00|3138.4|3131.4|3141.9|3134.4|3141.9|3137.4|3138.4|3131.4|0
1660748700000|2022-08-17 15:05:00|3141.4|3133.9|3138.4|3133.4|3141.4|3133.9|3136.9|3129.4|0
1660749000000|2022-08-17 15:10:00|3138.9|3133.9|3139.9|3132.4|3140.9|3135.9|3138.9|3132.4|1
1660749300000|2022-08-17 15:15:00|3138.9|3131.9|3138.4|3132.4|3138.9|3133.9|3136.4|3128.9|0
1660749600000|2022-08-17 15:20:00|3134.9|3132.9|3138.9|3133.4|3139.4|3135.4|3134.9|3131.4|2
1660749900000|2022-08-17 15:25:00|3139.4|3133.9|3172.9|3123.4|3174.9|3133.9|3138.9|3123.4|1
1660750200000|2022-08-17 15:30:00|3174.4|3125.9|3144.4|3127.4|3174.4|3132.9|3143.4|3115.9|0
1660750500000|2022-08-17 15:35:00|3147.4|3127.9|3146.4|3129.4|3147.4|3129.4|3144.9|3127.9|0
1660750800000|2022-08-17 15:40:00|3147.4|3117.4|3146.4|3125.4|3147.4|3128.4|3146.4|3114.4|0
1660751100000|2022-08-17 15:45:00||3114.4||3122.9||3125.9||3114.4|0
1660751400000|2022-08-17 15:50:00||3114.4||3123.9||3123.9||3114.4|0
1660751700000|2022-08-17 15:55:00||3114.4||3123.9||3125.9||3114.4|0
1660752000000|2022-08-17 16:00:00||3114.4||3124.9||3125.4||3114.4|0
1660752300000|2022-08-17 16:05:00||3114.4||3124.9||3126.9||3114.4|0
1660752600000|2022-08-17 16:10:00||3114.4||3123.9||3125.9||3114.4|0
1660752900000|2022-08-17 16:15:00|3147.4|3114.4|3147.4|3125.9|3147.4|3126.9|3147.4|3114.4|0
1660753200000|2022-08-17 16:20:00|3148.4|3114.4|3149.9|3128.9|3149.9|3129.9|3148.4|3114.4|0
1660753500000|2022-08-17 16:25:00|3149.4|3118.4|3149.9|3128.9|3149.9|3130.4|3148.9|3118.4|0
1660753800000|2022-08-17 16:30:00|3150.9|3118.4|3150.9|3131.9|3150.9|3132.4|3150.9|3118.4|0
1660754100000|2022-08-17 16:35:00|3152.4|3118.4|3152.4|3132.9|3152.4|3135.4|3152.4|3118.4|0
1660754400000|2022-08-17 16:40:00|3192.4|3122.4|3192.4|3113.4|3192.4|3133.4|3192.4|3113.4|0
1660754700000|2022-08-17 16:45:00|3173.9|3133.9|3163.9|3129.9|3173.9|3133.9|3163.9|3129.9|0
1660757400000|2022-08-17 17:30:00|3164.4|3130.4|3164.9|3130.9|3164.9|3130.9|3164.4|3130.4|0
1660758900000|2022-08-17 17:55:00|3165.4||3165.4||3165.4||3165.4||0
1660759200000|2022-08-17 18:00:00|3164.9|3131.4|3164.9|3131.4|3164.9|3131.4|3164.9|3131.4|0
1660762500000|2022-08-17 18:55:00|3193.4|3113.4|3193.4|3113.4|3193.4|3113.4|3193.4|3113.4|0
1660763400000|2022-08-17 19:10:00|3166.9|3137.9|3166.4|3137.9|3166.9|3137.9|3166.4|3137.9|0
1660766100000|2022-08-17 19:55:00|3166.9||3166.9||3166.9||3166.9||0
1660802400000|2022-08-18 06:00:00|3160.9|3112.9|3192.4|3112.9|3193.4|3142.9|3159.4|3112.9|0
1660802700000|2022-08-18 06:05:00|3193.4||3193.9||3193.9||3193.4||0
1660804500000|2022-08-18 06:35:00|3192.9|3113.4|3151.9|3120.4|3192.9|3122.4|3151.9|3113.4|0
1660804800000|2022-08-18 06:40:00|3152.4|3120.9|3153.9|3121.4|3193.4|3121.9|3152.4|3113.4|0
1660805100000|2022-08-18 06:45:00|3193.4||3154.9||3193.4||3153.9||0
1660805400000|2022-08-18 06:50:00|3193.4|3113.4|3167.4|3112.9|3193.9|3113.4|3166.9|3112.9|0
1660805700000|2022-08-18 06:55:00|3138.9|3113.4|3135.4|3121.4|3138.9|3121.9|3135.4|3113.4|0
1660806000000|2022-08-18 07:00:00|3143.4|3115.4|3137.4|3129.9|3182.4|3132.9|3137.4|3113.4|0
1660806300000|2022-08-18 07:05:00|3137.9|3130.4|3144.4|3138.4|3144.4|3138.4|3136.4|3128.9|0
1660806600000|2022-08-18 07:10:00|3143.9|3138.9|3143.4|3136.9|3143.9|3139.4|3143.4|3135.9|0
1660806900000|2022-08-18 07:15:00|3142.9|3136.4|3137.4|3129.9|3142.9|3137.4|3137.4|3129.9|0
1660807200000|2022-08-18 07:20:00|3137.9|3130.4|3140.9|3136.4|3140.9|3136.4|3137.9|3130.4|0
1660807500000|2022-08-18 07:25:00|3140.4|3135.9|3143.4|3138.4|3143.4|3138.4|3140.4|3132.9|0
1660807800000|2022-08-18 07:30:00|3143.9|3137.9|3143.4|3137.9|3144.4|3139.4|3143.4|3135.4|0
1660808100000|2022-08-18 07:35:00|3143.9|3138.4|3145.4|3139.4|3145.9|3140.9|3143.4|3138.4|0
1660808400000|2022-08-18 07:40:00|3144.9|3138.9|3146.9|3140.4|3147.4|3141.9|3144.4|3137.9|0
1660808700000|2022-08-18 07:45:00|3146.4|3139.9|3144.9|3138.9|3146.4|3139.9|3144.9|3138.9|0
1660809000000|2022-08-18 07:50:00||3139.4||3137.9||3140.4||3137.9|0
1660809300000|2022-08-18 07:55:00|3145.4|3137.4|3145.9|3139.9|3146.4|3141.4|3145.4|3137.4|0
1660809600000|2022-08-18 08:00:00|3144.9|3139.4|3144.9|3138.9|3144.9|3140.9|3144.9|3138.4|0
1660809900000|2022-08-18 08:05:00|3145.4|3138.4|3144.9|3137.9|3145.9|3140.9|3144.9|3137.9|0
1660810200000|2022-08-18 08:10:00|3143.9|3138.4|3143.9|3137.4|3143.9|3138.9|3143.9|3137.4|0
1660810500000|2022-08-18 08:15:00|3143.4|3136.9|3139.9|3132.4|3143.4|3137.9|3139.9|3131.9|0
1660810800000|2022-08-18 08:20:00|3139.4|3131.9|3135.9|3130.4|3139.4|3131.9|3135.9|3128.4|0
1660811100000|2022-08-18 08:25:00|3135.4|3130.9|3134.9|3129.9|3135.4|3130.9|3134.9|3127.9|0
1660811400000|2022-08-18 08:30:00|3135.4|3129.4|3136.9|3131.9|3136.9|3132.9|3135.4|3128.4|19
1660811700000|2022-08-18 08:35:00|3134.9|3132.4|3130.9|3125.9|3136.4|3132.4|3128.9|3125.4|54
1660812000000|2022-08-18 08:40:00|3131.4|3126.4|3132.4|3127.9|3132.9|3128.4|3131.4|3125.9|0
1660812300000|2022-08-18 08:45:00|3132.9|3127.4|3133.4|3127.4|3133.9|3129.4|3132.4|3127.4|0
1660812600000|2022-08-18 08:50:00|3133.9|3127.9|3135.4|3129.9|3135.4|3130.4|3133.9|3127.9|0
1660812900000|2022-08-18 08:55:00|3135.9|3130.9|3139.4|3134.4|3139.4|3135.4|3135.9|3130.9|0
1660813200000|2022-08-18 09:00:00|3139.9|3134.9|3139.9|3131.9|3139.9|3135.4|3139.9|3131.9|0
1660813500000|2022-08-18 09:05:00|3140.4|3132.9|3140.9|3132.9|3140.9|3136.4|3139.9|3132.9|0
1660813800000|2022-08-18 09:10:00|3140.4|3132.4|3139.4|3132.4|3140.4|3132.9|3139.4|3131.4|0
1660814100000|2022-08-18 09:15:00||3132.9||3131.9||3133.4||3131.9|0
1660814400000|2022-08-18 09:20:00||3132.4||3131.9||3132.4||3131.4|0
1660814700000|2022-08-18 09:25:00|3139.9|3132.4|3139.9|3134.4|3139.9|3134.4|3139.9|3132.4|0
1660815000000|2022-08-18 09:30:00|3140.4|3134.9|3139.9|3133.9|3140.4|3135.4|3139.9|3133.9|0
1660815300000|2022-08-18 09:35:00|3140.4|3137.9|3142.4|3137.4|3142.4|3137.9|3139.9|3134.4|25
1660815600000|2022-08-18 09:40:00|3141.9|3136.9|3141.9|3136.9|3141.9|3137.4|3141.9|3135.9|0
1660815900000|2022-08-18 09:45:00|3142.4|3137.4|3143.9|3138.9|3144.4|3139.4|3142.4|3137.4|0
1660816200000|2022-08-18 09:50:00|3144.4|3138.4|3145.4|3140.9|3145.4|3140.9|3144.4|3137.4|0
1660816500000|2022-08-18 09:55:00|3145.9|3141.4|3148.9|3143.4|3149.4|3144.4|3145.9|3141.4|0
1660816800000|2022-08-18 10:00:00|3149.4|3143.9|3149.9|3144.9|3149.9|3144.9|3147.9|3141.9|0
1660817100000|2022-08-18 10:05:00|3149.4|3144.4|3150.9|3144.4|3151.4|3146.4|3149.4|3143.4|0
1660817400000|2022-08-18 10:10:00|3149.9|3143.9|3148.9|3142.4|3149.9|3143.9|3148.9|3142.4|0
1660817700000|2022-08-18 10:15:00|3147.9|3142.9|3146.9|3140.9|3147.9|3143.4|3146.9|3140.9|0
1660818000000|2022-08-18 10:20:00||3141.4||3141.4||3141.9||3140.9|0
1660818300000|2022-08-18 10:25:00||3141.9||3140.4||3141.9||3140.4|0
1660818600000|2022-08-18 10:30:00|3146.4|3139.9|3145.9|3141.4|3146.4|3141.4|3145.9|3139.9|0
1660818900000|2022-08-18 10:35:00|3146.4|3141.9|3148.9|3144.4|3148.9|3144.4|3146.4|3141.4|0
1660819200000|2022-08-18 10:40:00|3149.4|3143.9|3148.9|3141.9|3149.4|3144.4|3148.9|3141.9|0
1660819500000|2022-08-18 10:45:00|3148.4|3141.4|3146.4|3140.4|3148.4|3141.4|3146.4|3139.4|0
1660819800000|2022-08-18 10:50:00|3145.9|3139.9|3144.4|3137.9|3145.9|3140.4|3144.4|3137.9|0
1660820100000|2022-08-18 10:55:00|3143.9|3137.4|3143.4|3136.9|3143.9|3137.9|3143.4|3136.9|0
1660820400000|2022-08-18 11:00:00|3145.4|3134.4|3143.9|3137.9|3146.4|3137.9|3143.9|3131.9|0
1660820700000|2022-08-18 11:05:00|3144.4|3138.4|3145.4|3140.4|3145.4|3140.4|3144.4|3138.4|0
1660821000000|2022-08-18 11:10:00|3144.9|3140.9|3145.9|3140.9|3146.4|3140.9|3144.9|3140.4|0
1660821300000|2022-08-18 11:15:00|3146.4|3141.4|3145.9|3140.4|3146.4|3141.9|3145.9|3140.4|0
1660821600000|2022-08-18 11:20:00||3140.9||3140.4||3140.9||3139.9|0
1660821900000|2022-08-18 11:25:00|3145.4|3139.9|3142.9|3135.9|3145.4|3140.4|3142.9|3135.9|1
1660822200000|2022-08-18 11:30:00|3142.4|3135.4|3141.9|3135.9|3142.4|3136.4|3141.9|3134.9|0
1660822500000|2022-08-18 11:35:00|3142.4|3139.9|3143.4|3138.4|3143.4|3140.9|3141.9|3137.9|14
1660822800000|2022-08-18 11:40:00|3143.9|3138.9|3144.9|3139.9|3144.9|3139.9|3143.9|3138.9|0
1660823100000|2022-08-18 11:45:00|3145.4|3140.4|3146.4|3141.9|3146.4|3141.9|3144.9|3140.4|0
1660823400000|2022-08-18 11:50:00|3145.9|3141.4|3145.9|3140.4|3145.9|3141.4|3145.9|3140.4|1
1660823700000|2022-08-18 11:55:00|3146.4|3140.9|3146.4|3141.9|3146.4|3141.9|3146.4|3140.4|0
1660824000000|2022-08-18 12:00:00|3146.9|3142.4|3146.9|3140.4|3147.4|3142.4|3146.9|3139.9|0
1660824300000|2022-08-18 12:05:00|3147.4|3140.9|3148.9|3143.9|3149.4|3143.9|3147.4|3140.9|0
1660824600000|2022-08-18 12:10:00|3148.4|3143.4|3144.9|3137.9|3148.4|3143.4|3144.9|3137.9|0
1660824900000|2022-08-18 12:15:00|3144.4|3137.4|3141.9|3135.9|3144.4|3137.4|3141.9|3135.4|0
1660825200000|2022-08-18 12:20:00||3135.4||3135.9||3135.9||3134.9|0
1660825500000|2022-08-18 12:25:00|3141.4|3135.4|3142.4|3131.9|3142.4|3135.4|3140.4|3131.9|0
1660825800000|2022-08-18 12:30:00|3142.9|3132.9|3140.4|3135.4|3143.4|3135.4|3140.4|3132.9|0
1660826100000|2022-08-18 12:35:00|3139.9|3134.9|3137.9|3132.4|3139.9|3135.4|3137.9|3131.9|0
1660826400000|2022-08-18 12:40:00|3138.4|3132.9|3140.4|3135.4|3140.4|3135.4|3137.9|3132.9|0
1660826700000|2022-08-18 12:45:00|3140.9|3134.9|3140.4|3135.4|3140.9|3135.4|3140.4|3134.4|1
1660827000000|2022-08-18 12:50:00|3140.9|3134.9|3141.4|3135.4|3141.4|3136.4|3140.9|3134.9|0
1660827300000|2022-08-18 12:55:00|3140.9|3134.9|3138.4|3131.4|3140.9|3134.9|3138.4|3130.9|0
1660827600000|2022-08-18 13:00:00||3131.9||3131.9||3132.4||3131.4|0
1660827900000|2022-08-18 13:05:00|3137.9|3131.4|3136.9|3131.4|3137.9|3131.4|3136.9|3130.9|0
1660828200000|2022-08-18 13:10:00|3137.4|3131.9|3136.9|3130.9|3137.4|3132.4|3136.9|3130.4|0
1660828500000|2022-08-18 13:15:00|3137.4|3131.4|3138.4|3132.4|3138.4|3132.9|3137.4|3131.4|0
1660828800000|2022-08-18 13:20:00||3132.9||3132.9||3132.9||3132.4|0
1660829100000|2022-08-18 13:25:00|3137.9|3132.4|3137.4|3131.9|3137.9|3132.4|3137.4|3130.9|0
1660829400000|2022-08-18 13:30:00|3137.9|3131.4|3132.4|3125.4|3137.9|3131.4|3132.4|3125.4|0
1660829700000|2022-08-18 13:35:00|3131.9|3125.9|3135.4|3129.9|3135.4|3130.4|3131.4|3125.9|0
1660830000000|2022-08-18 13:40:00|3134.9|3129.4|3138.4|3132.9|3138.4|3132.9|3132.9|3126.9|0
1660830300000|2022-08-18 13:45:00|3138.9|3133.4|3133.9|3128.9|3138.9|3133.9|3133.9|3128.4|4
1660830600000|2022-08-18 13:50:00|3134.4|3128.4|3135.9|3130.9|3136.9|3131.9|3134.4|3128.4|0
1660830900000|2022-08-18 13:55:00|3136.4|3130.4|3134.9|3124.4|3136.9|3130.4|3131.9|3124.4|0
1660831200000|2022-08-18 14:00:00|3133.9|3123.9|3131.4|3125.9|3133.9|3125.9|3129.4|3123.4|0
1660831500000|2022-08-18 14:05:00|3130.9|3125.4|3132.4|3127.9|3132.9|3127.9|3130.4|3124.4|0
1660831800000|2022-08-18 14:10:00|3131.9|3127.4|3131.9|3126.9|3131.9|3127.9|3129.9|3123.9|4
1660832100000|2022-08-18 14:15:00|3132.4|3127.4|3132.9|3127.9|3133.4|3128.9|3132.4|3126.4|0
1660832400000|2022-08-18 14:20:00|3133.4|3128.4|3135.9|3130.9|3135.9|3130.9|3133.4|3128.4|0
1660832700000|2022-08-18 14:25:00|3134.4|3130.4|3134.4|3126.9|3134.4|3130.4|3134.4|3126.9|0
1660833000000|2022-08-18 14:30:00|3133.9|3126.4|3132.4|3126.9|3133.9|3126.9|3132.4|3126.4|0
1660833300000|2022-08-18 14:35:00|3132.9|3126.4|3132.4|3125.9|3133.4|3128.4|3132.4|3125.9|0
1660833600000|2022-08-18 14:40:00|3132.9|3126.4|3135.9|3131.4|3136.4|3131.9|3132.9|3126.4|0
1660833900000|2022-08-18 14:45:00|3136.4|3130.9|3139.4|3133.9|3141.9|3133.9|3135.9|3128.4|0
1660834200000|2022-08-18 14:50:00|3139.9|3134.4|3140.4|3134.9|3140.9|3135.9|3139.9|3134.4|0
1660834500000|2022-08-18 14:55:00|3139.9|3134.4|3138.9|3132.4|3139.9|3134.4|3138.9|3131.4|0
1660834800000|2022-08-18 15:00:00|3135.9|3132.9|3133.9|3130.4|3138.4|3133.9|3133.9|3129.9|20
1660835100000|2022-08-18 15:05:00|3133.4|3130.9|3136.4|3129.9|3136.4|3130.9|3132.4|3129.4|27
1660835400000|2022-08-18 15:10:00|3137.4|3130.4|3139.9|3133.4|3139.9|3134.9|3137.4|3130.4|4
1660835700000|2022-08-18 15:15:00|3139.4|3133.9|3140.9|3133.9|3141.4|3136.9|3139.4|3133.9|0
1660836000000|2022-08-18 15:20:00|3141.4|3134.4|3142.4|3136.9|3142.4|3137.4|3141.4|3134.4|0
1660836300000|2022-08-18 15:25:00|3142.9|3136.4|3145.4|3134.9|3145.4|3136.4|3142.4|3134.4|0
1660836600000|2022-08-18 15:30:00|3146.9|3135.9|3148.4|3137.9|3149.4|3137.9|3143.9|3128.4|0
1660836900000|2022-08-18 15:35:00|3148.9|3135.9|3151.9|3136.9|3152.4|3137.9|3146.4|3106.9|0
1660837200000|2022-08-18 15:40:00|3153.4|3121.4|3150.4|3136.9|3153.4|3138.4|3148.9|3121.4|0
1660837500000|2022-08-18 15:45:00|3153.4|3121.4|3153.4|3135.9|3153.9|3136.4|3153.4|3096.4|0
1660837800000|2022-08-18 15:50:00||3136.4||3136.9||3136.9||3124.9|0
1660838100000|2022-08-18 15:55:00||3124.9||3135.9||3136.9||3124.9|0
1660838400000|2022-08-18 16:00:00||3124.9||3136.9||3136.9||3124.9|0
1660838700000|2022-08-18 16:05:00|3153.9|3124.9|3153.4|3135.4|3153.9|3136.9|3153.4|3124.9|0
1660839000000|2022-08-18 16:10:00|3153.9|3124.9|3153.9|3095.4|3153.9|3135.4|3153.9|3095.4|0
1660839300000|2022-08-18 16:15:00||3096.4||3096.4||3096.4||3096.4|0
1660839600000|2022-08-18 16:20:00|3153.4|3094.9|3153.4|3091.9|3153.4|3094.9|3153.4|3091.9|0
1660840500000|2022-08-18 16:35:00||3090.4||3090.4||3090.4||3090.4|0
1660840800000|2022-08-18 16:40:00||3088.4||3086.9||3088.4||3086.9|0
1660841100000|2022-08-18 16:45:00||3088.4||3090.4||3090.4||3088.4|0
1660841400000|2022-08-18 16:50:00||3088.4||3088.4||3088.4||3088.4|0
1660841700000|2022-08-18 16:55:00||3086.9||3086.9||3086.9||3086.9|0
1660842000000|2022-08-18 17:00:00||3088.4||3088.4||3088.4||3088.4|0
1660842300000|2022-08-18 17:05:00||3090.4||3090.4||3090.4||3090.4|0
1660842600000|2022-08-18 17:10:00||3091.9||3090.4||3091.9||3090.4|0
1660842900000|2022-08-18 17:15:00||3091.9||3091.9||3091.9||3091.9|0
1660844400000|2022-08-18 17:40:00||3093.4||3093.4||3093.4||3093.4|0
1660844700000|2022-08-18 17:45:00||3091.9||3091.9||3091.9||3091.9|0
1660845600000|2022-08-18 18:00:00||3090.4||3091.9||3091.9||3090.4|0
1660846200000|2022-08-18 18:10:00||3093.4||3091.9||3093.4||3091.9|0
1660846500000|2022-08-18 18:15:00||3093.4||3093.4||3093.4||3093.4|0
1660847400000|2022-08-18 18:30:00||3091.9||3091.9||3091.9||3091.9|0
1660848600000|2022-08-18 18:50:00||3093.4||3093.4||3093.4||3093.4|0
1660849500000|2022-08-18 19:05:00|3153.9|3094.9|3153.4|3094.9|3153.9|3094.9|3153.4|3094.9|0
1660850100000|2022-08-18 19:15:00|3153.9|3096.4|3153.9|3096.4|3153.9|3096.4|3153.9|3096.4|0
1660851900000|2022-08-18 19:45:00|3153.4|3094.9|3153.4|3093.4|3153.4|3094.9|3153.4|3093.4|0
1660852200000|2022-08-18 19:50:00||3091.9||3091.9||3091.9||3091.9|0
1660852500000|2022-08-18 19:55:00|3153.9|3093.4|3153.9|3093.4|3153.9|3093.4|3153.9|3093.4|0
1660888800000|2022-08-19 06:00:00|3153.9|3099.9|3153.9|3080.4|3153.9|3101.9|3150.4|3077.4|0
1660891500000|2022-08-19 06:45:00|3151.9|3055.9|3130.9|3055.9|3153.4|3100.4|3129.9|3055.9|0
1660891800000|2022-08-19 06:50:00|3153.4|3049.4|3144.4|3082.4|3153.9|3082.4|3140.9|3049.4|0
1660892100000|2022-08-19 06:55:00|3153.4|3082.9|3123.9|3094.4|3153.4|3102.4|3123.9|3082.9|0
1660892400000|2022-08-19 07:00:00|3129.9|3094.9|3126.4|3120.9|3152.4|3120.9|3122.9|3094.9|0
1660892700000|2022-08-19 07:05:00|3126.9|3120.4|3130.4|3124.9|3130.4|3124.9|3126.9|3119.4|0
1660893000000|2022-08-19 07:10:00|3130.9|3125.4|3135.4|3126.4|3136.9|3132.4|3130.9|3125.4|0
1660893300000|2022-08-19 07:15:00|3134.9|3125.9|3134.4|3128.4|3134.9|3129.4|3134.4|3125.9|0
1660893600000|2022-08-19 07:20:00|3132.9|3127.9|3131.9|3124.9|3132.9|3127.9|3131.9|3124.9|0
1660893900000|2022-08-19 07:25:00|3131.4|3125.4|3130.4|3122.9|3131.4|3126.9|3130.4|3122.9|0
1660894200000|2022-08-19 07:30:00|3129.9|3122.4|3127.9|3118.9|3129.9|3122.4|3127.9|3118.9|0
1660894500000|2022-08-19 07:35:00|3126.9|3119.4|3126.9|3119.9|3126.9|3122.9|3126.9|3117.9|0
1660894800000|2022-08-19 07:40:00|3127.4|3120.4|3129.4|3122.9|3129.9|3124.9|3127.4|3120.4|0
1660895100000|2022-08-19 07:45:00|3129.9|3122.4|3129.4|3122.4|3129.9|3124.9|3129.4|3121.9|0
1660895400000|2022-08-19 07:50:00|3128.9|3122.9|3128.4|3122.4|3128.9|3124.4|3127.4|3120.9|0
1660895700000|2022-08-19 07:55:00|3128.9|3121.9|3130.9|3125.9|3131.4|3126.4|3128.4|3121.9|0
1660896000000|2022-08-19 08:00:00|3130.4|3125.4|3129.9|3124.4|3130.4|3125.9|3129.9|3122.9|0
1660896300000|2022-08-19 08:05:00|3130.4|3123.9|3131.9|3123.4|3132.4|3127.4|3130.4|3123.4|0
1660896600000|2022-08-19 08:10:00|3131.4|3122.9|3131.9|3125.9|3132.4|3127.4|3130.4|3122.9|0
1660896900000|2022-08-19 08:15:00|3131.4|3125.4|3131.4|3124.9|3131.4|3126.4|3129.4|3122.4|0
1660897200000|2022-08-19 08:20:00|3130.9|3125.4|3126.4|3121.4|3130.9|3125.9|3126.4|3119.9|0
1660897500000|2022-08-19 08:25:00|3126.9|3120.9|3128.4|3123.4|3128.4|3123.4|3126.4|3119.9|0
1660897800000|2022-08-19 08:30:00|3127.9|3122.9|3123.4|3115.4|3127.9|3122.9|3123.4|3115.4|0
1660898100000|2022-08-19 08:35:00|3122.4|3114.9|3120.4|3114.9|3122.4|3117.4|3120.4|3113.4|0
1660898400000|2022-08-19 08:40:00|3120.9|3114.4|3122.4|3115.9|3122.4|3115.9|3120.4|3114.4|0
1660898700000|2022-08-19 08:45:00|3122.9|3116.4|3127.4|3122.4|3127.4|3122.4|3122.9|3116.4|0
1660899000000|2022-08-19 08:50:00|3127.9|3122.9|3127.9|3122.9|3128.4|3123.9|3127.9|3120.9|0
1660899300000|2022-08-19 08:55:00|3128.4|3122.4|3129.9|3125.4|3130.4|3125.9|3128.4|3122.4|0
1660899600000|2022-08-19 09:00:00|3130.4|3125.9|3129.9|3124.9|3130.4|3125.9|3129.9|3122.4|0
1660899900000|2022-08-19 09:05:00||3124.4||3121.9||3124.9||3121.9|0
1660900200000|2022-08-19 09:10:00|3130.4|3122.4|3132.4|3127.4|3132.4|3128.4|3130.4|3122.4|0
1660900500000|2022-08-19 09:15:00|3132.9|3127.9|3135.4|3130.9|3135.9|3131.4|3132.4|3127.9|0
1660900800000|2022-08-19 09:20:00|3135.9|3131.4|3135.9|3130.9|3136.4|3131.4|3135.9|3130.4|0
1660901100000|2022-08-19 09:25:00|3136.9|3131.4|3140.4|3135.4|3140.4|3135.4|3136.9|3130.9|0
1660901400000|2022-08-19 09:30:00|3139.9|3134.9|3140.4|3135.4|3140.9|3136.4|3139.9|3134.9|0
1660901700000|2022-08-19 09:35:00|3140.9|3135.9|3142.4|3137.4|3142.4|3137.4|3140.9|3135.4|0
1660902000000|2022-08-19 09:40:00|3141.9|3137.9|3145.4|3139.9|3145.9|3141.4|3141.9|3137.4|0
1660902300000|2022-08-19 09:45:00|3145.9|3140.4|3145.9|3139.9|3146.4|3141.9|3145.9|3139.9|0
1660902600000|2022-08-19 09:50:00|3145.4|3139.4|3143.9|3137.4|3146.4|3140.4|3143.9|3136.9|0
1660902900000|2022-08-19 09:55:00|3143.4|3136.9|3142.9|3136.4|3143.4|3137.9|3142.9|3135.9|0
1660903200000|2022-08-19 10:00:00|3142.4|3136.9|3141.9|3136.9|3142.4|3136.9|3139.9|3133.4|0
1660903500000|2022-08-19 10:05:00|3141.4|3136.4|3139.4|3132.4|3141.4|3136.4|3139.4|3132.4|0
1660903800000|2022-08-19 10:10:00|3138.9|3132.9|3138.4|3131.9|3138.9|3134.4|3138.4|3131.9|0
1660904100000|2022-08-19 10:15:00|3138.9|3132.4|3140.4|3134.9|3140.4|3135.4|3138.4|3130.9|0
1660904400000|2022-08-19 10:20:00||3135.4||3133.9||3135.9||3133.9|0
1660904700000|2022-08-19 10:25:00|3139.9|3133.4|3140.4|3135.9|3140.9|3136.4|3139.4|3132.4|0
1660905000000|2022-08-19 10:30:00|3140.9|3136.4|3136.4|3129.9|3140.9|3136.4|3136.4|3129.9|0
1660905300000|2022-08-19 10:35:00|3135.9|3129.4|3133.4|3126.9|3135.9|3129.4|3133.4|3125.4|0
1660905600000|2022-08-19 10:40:00|3131.9|3126.4|3131.9|3125.4|3131.9|3128.4|3131.9|3125.4|0
1660905900000|2022-08-19 10:45:00|3130.9|3124.9|3130.4|3124.4|3130.9|3125.9|3130.4|3123.9|0
1660906200000|2022-08-19 10:50:00||3123.9||3123.9||3123.9||3122.9|0
1660906500000|2022-08-19 10:55:00|3130.9|3123.4|3130.9|3126.4|3130.9|3126.4|3130.4|3123.4|0
1660906800000|2022-08-19 11:00:00|3133.4|3115.9|3134.9|3126.4|3136.4|3126.4|3129.9|3104.9|0
1660907100000|2022-08-19 11:05:00|3134.4|3126.9|3135.9|3130.9|3135.9|3131.4|3133.4|3125.9|9
1660907400000|2022-08-19 11:10:00|3136.4|3131.4|3136.9|3132.4|3136.9|3132.4|3136.4|3131.4|0
1660907700000|2022-08-19 11:15:00|3137.4|3132.9|3138.4|3131.4|3138.9|3134.4|3137.4|3131.4|0
1660908000000|2022-08-19 11:20:00|3137.9|3131.9|3137.4|3129.9|3137.9|3132.9|3137.4|3129.4|0
1660908300000|2022-08-19 11:25:00|3134.9|3130.4|3133.9|3130.4|3134.9|3130.9|3133.9|3129.4|0
1660908600000|2022-08-19 11:30:00|3135.9|3130.9|3136.4|3130.9|3136.9|3132.4|3135.9|3130.4|8
1660908900000|2022-08-19 11:35:00||3131.4||3128.4||3131.9||3127.9|0
1660909200000|2022-08-19 11:40:00|3135.4|3128.9|3134.4|3128.9|3135.4|3129.4|3134.4|3127.4|0
1660909500000|2022-08-19 11:45:00|3134.9|3129.4|3134.4|3128.9|3134.9|3130.4|3134.4|3128.9|0
1660909800000|2022-08-19 11:50:00|3134.9|3129.4|3135.4|3127.9|3135.4|3130.9|3134.9|3127.9|0
1660910100000|2022-08-19 11:55:00|3134.9|3127.4|3136.4|3132.4|3136.4|3132.4|3134.4|3126.9|0
1660910400000|2022-08-19 12:00:00|3136.9|3131.9|3138.4|3131.9|3138.4|3133.9|3136.9|3130.9|0
1660910700000|2022-08-19 12:05:00||3131.4||3131.4||3133.9||3131.4|0
1660911000000|2022-08-19 12:10:00||3130.9||3132.4||3132.4||3129.9|0
1660911300000|2022-08-19 12:15:00||3131.9||3131.9||3132.4||3131.9|0
1660911600000|2022-08-19 12:20:00|3137.9|3131.4|3136.9|3128.9|3137.9|3131.9|3136.9|3128.9|0
1660911900000|2022-08-19 12:25:00||3129.4||3129.9||3130.4||3129.4|0
1660912200000|2022-08-19 12:30:00||3130.4||3128.9||3130.9||3128.4|0
1660912500000|2022-08-19 12:35:00||3129.9||3131.9||3132.4||3129.4|0
1660912800000|2022-08-19 12:40:00|3137.4|3131.4|3137.4|3130.9|3137.9|3131.9|3137.4|3130.9|0
1660913100000|2022-08-19 12:45:00|3137.9|3132.4|3138.4|3133.4|3138.9|3134.4|3137.9|3132.4|0
1660913400000|2022-08-19 12:50:00|3138.9|3133.9|3138.9|3133.9|3139.4|3134.4|3138.4|3133.4|0
1660913700000|2022-08-19 12:55:00|3139.4|3134.4|3138.4|3131.9|3139.9|3134.4|3138.4|3130.9|0
1660914000000|2022-08-19 13:00:00||3132.4||3131.9||3133.9||3130.9|0
1660914300000|2022-08-19 13:05:00||3132.4||3130.9||3132.4||3130.9|0
1660914600000|2022-08-19 13:10:00|3137.4|3130.4|3137.4|3128.9|3137.4|3130.4|3137.4|3128.9|0
1660914900000|2022-08-19 13:15:00||3129.4||3130.9||3131.4||3129.4|0
1660915200000|2022-08-19 13:20:00|3137.9|3131.4|3138.4|3132.4|3138.4|3132.9|3137.9|3131.4|0
1660915500000|2022-08-19 13:25:00|3137.9|3132.9|3137.4|3129.4|3137.9|3132.9|3137.4|3129.4|0
1660915800000|2022-08-19 13:30:00|3136.9|3128.9|3138.4|3130.9|3138.9|3134.4|3136.4|3127.9|0
1660916100000|2022-08-19 13:35:00|3137.4|3130.4|3132.4|3124.9|3137.4|3130.9|3132.4|3124.4|0
1660916400000|2022-08-19 13:40:00|3131.4|3125.4|3126.4|3118.9|3131.4|3125.4|3126.4|3117.9|0
1660916700000|2022-08-19 13:45:00|3125.9|3118.4|3120.9|3114.4|3125.9|3118.9|3120.9|3113.4|0
1660917000000|2022-08-19 13:50:00|3120.4|3114.9|3119.9|3111.4|3120.4|3115.9|3119.9|3111.4|0
1660917300000|2022-08-19 13:55:00|3118.4|3111.9|3117.4|3109.4|3118.4|3112.4|3117.4|3108.9|0
1660917600000|2022-08-19 14:00:00|3116.9|3108.9|3122.4|3116.9|3122.9|3118.4|3115.9|3107.9|1
1660917900000|2022-08-19 14:05:00|3121.9|3116.4|3119.4|3111.4|3121.9|3116.4|3119.4|3111.4|0
1660918200000|2022-08-19 14:10:00|3118.4|3110.9|3119.4|3112.4|3119.4|3114.9|3118.4|3110.4|0
1660918500000|2022-08-19 14:15:00|3119.9|3112.9|3120.4|3114.9|3120.4|3115.9|3119.4|3112.4|0
1660918800000|2022-08-19 14:20:00|3120.9|3115.4|3121.4|3113.4|3121.9|3117.4|3120.4|3113.4|0
1660919100000|2022-08-19 14:25:00||3113.9||3114.4||3115.9||3113.4|0
1660919400000|2022-08-19 14:30:00|3121.9|3114.9|3121.4|3114.9|3121.9|3117.4|3121.4|3114.4|0
1660919700000|2022-08-19 14:35:00||3114.4||3114.4||3115.4||3113.4|0
1660920000000|2022-08-19 14:40:00|3120.9|3113.9|3119.4|3114.9|3120.9|3115.4|3118.4|3111.4|0
1660920300000|2022-08-19 14:45:00|3119.9|3114.4|3121.9|3116.9|3121.9|3117.4|3119.9|3113.9|0
1660920600000|2022-08-19 14:50:00|3121.4|3116.4|3120.4|3112.4|3121.4|3116.9|3120.4|3112.4|0
1660920900000|2022-08-19 14:55:00|3119.9|3112.9|3115.9|3108.9|3119.9|3113.4|3115.9|3108.9|0
1660921200000|2022-08-19 15:00:00|3115.4|3108.4|3114.9|3107.4|3115.4|3109.4|3114.9|3106.9|4
1660921500000|2022-08-19 15:05:00|3114.4|3107.9|3111.9|3104.9|3114.4|3110.4|3111.9|3104.4|0
1660921800000|2022-08-19 15:10:00||3105.4||3105.4||3105.9||3103.9|0
1660922100000|2022-08-19 15:15:00||3104.9||3105.4||3105.9||3103.9|0
1660922400000|2022-08-19 15:20:00||3105.9||3105.4||3105.9||3104.9|0
1660922700000|2022-08-19 15:25:00|3113.9|3104.9|3113.9|3102.9|3113.9|3105.4|3113.9|3102.4|20
1660923000000|2022-08-19 15:30:00|3114.9|3102.4|3120.9|3102.4|3127.9|3104.4|3114.9|3101.9|0
1660923300000|2022-08-19 15:35:00|3126.4|3102.9|3123.9|3104.9|3131.4|3106.4|3120.4|3102.9|0
1660923600000|2022-08-19 15:40:00||3104.4||3104.4||3104.4||3104.4|0
1660923900000|2022-08-19 15:45:00|3132.9||3125.9||3135.9||3125.4||0
1660924200000|2022-08-19 15:50:00||3065.9||3102.4||3103.4||3065.9|0
1660924500000|2022-08-19 15:55:00||3093.4||3099.9||3100.9||3090.4|0
1660924800000|2022-08-19 16:00:00|3142.9|3088.4|3142.9|3059.4|3142.9|3099.4|3142.9|3059.4|0
1660925100000|2022-08-19 16:05:00||3060.9||3060.9||3060.9||3059.4|0
1660925400000|2022-08-19 16:10:00||3062.4||3062.4||3062.4||3062.4|0
1660925700000|2022-08-19 16:15:00||3064.4||3064.4||3064.4||3064.4|0
1660926300000|2022-08-19 16:25:00||3062.4||3062.4||3062.4||3062.4|0
1660926600000|2022-08-19 16:30:00||3060.9||3062.4||3062.4||3060.9|0
1660926900000|2022-08-19 16:35:00||3064.4||3064.4||3064.4||3064.4|0
1660927500000|2022-08-19 16:45:00||3062.4||3062.4||3062.4||3062.4|0
1660927800000|2022-08-19 16:50:00||3064.4||3065.9||3065.9||3064.4|0
1660928100000|2022-08-19 16:55:00||3067.4||3068.9||3068.9||3067.4|0
1660928400000|2022-08-19 17:00:00||3067.4||3067.4||3067.4||3067.4|0
1660928700000|2022-08-19 17:05:00||3065.9||3065.9||3065.9||3065.9|0
1660929600000|2022-08-19 17:20:00||3064.4||3064.4||3064.4||3064.4|0
1660930200000|2022-08-19 17:30:00||3062.4||3060.9||3062.4||3060.9|0
1660931400000|2022-08-19 17:50:00||3062.4||3062.4||3062.4||3062.4|0
1660931700000|2022-08-19 17:55:00||3064.4||3064.4||3064.4||3064.4|0
1660932600000|2022-08-19 18:10:00||3062.4||3060.9||3062.4||3060.9|0
1660933500000|2022-08-19 18:25:00||3062.4||3062.4||3062.4||3062.4|0
1660933800000|2022-08-19 18:30:00||3060.9||3060.9||3060.9||3060.9|0
1660934700000|2022-08-19 18:45:00||3062.4||3062.4||3062.4||3062.4|0
1660935000000|2022-08-19 18:50:00||3060.9||3059.4||3060.9||3059.4|0
1660935600000|2022-08-19 19:00:00||3057.9||3057.9||3057.9||3057.9|0
1660935900000|2022-08-19 19:05:00||3056.4||3056.4||3056.4||3056.4|0
1660936200000|2022-08-19 19:10:00||3057.9||3059.4||3059.4||3057.9|0
1660936500000|2022-08-19 19:15:00||3060.9||3060.9||3060.9||3060.9|0
1660938300000|2022-08-19 19:45:00||3059.4||3059.4||3059.4||3059.4|0
1660938600000|2022-08-19 19:50:00||3060.9||3060.9||3062.4||3060.9|0
1660938900000|2022-08-19 19:55:00|3143.4||3143.4||3143.4||3143.4||0
1661148000000|2022-08-22 06:00:00|3121.9|3071.4|3143.4|3044.9|3143.4|3074.4|3121.9|3044.9|0
1661148300000|2022-08-22 06:05:00|3142.9|2386.9|3109.9|3063.4|3142.9|3063.4|3109.9|2386.9|0
1661148900000|2022-08-22 06:15:00|3109.4|3063.9|3109.4|3063.9|3109.9|3063.9|3109.4|3063.9|0
1661150700000|2022-08-22 06:45:00|3108.4|3064.4|3099.9|3070.4|3109.4|3071.4|3099.9|3064.4|0
1661151000000|2022-08-22 06:50:00||3063.9||3063.4||3065.9||3063.4|0
1661151300000|2022-08-22 06:55:00|3099.4|3063.9|3099.9|3064.9|3099.9|3066.9|3096.4|3063.4|0
1661151600000|2022-08-22 07:00:00|3099.4|3073.9|3099.4|3094.4|3099.9|3094.4|3094.9|3063.9|0
1661151900000|2022-08-22 07:05:00|3099.9|3094.9|3102.9|3094.9|3108.9|3104.4|3099.9|3094.4|1
1661152200000|2022-08-22 07:10:00|3102.4|3095.4|3106.4|3101.9|3106.9|3102.4|3101.9|3093.9|0
1661152500000|2022-08-22 07:15:00|3106.9|3102.4|3102.4|3094.4|3107.4|3102.9|3102.4|3093.9|0
1661152800000|2022-08-22 07:20:00|3101.9|3094.9|3099.4|3091.4|3101.9|3094.9|3099.4|3090.4|0
1661153100000|2022-08-22 07:25:00|3098.9|3090.9|3091.9|3084.9|3098.9|3091.4|3091.9|3083.9|0
1661153400000|2022-08-22 07:30:00|3091.4|3084.4|3085.9|3078.4|3091.4|3084.9|3085.9|3077.9|0
1661153700000|2022-08-22 07:35:00|3086.4|3078.9|3086.9|3080.9|3086.9|3082.4|3085.9|3076.9|4
1661154000000|2022-08-22 07:40:00|3085.4|3080.4|3081.4|3074.9|3085.4|3080.4|3081.4|3074.4|0
1661154300000|2022-08-22 07:45:00|3081.9|3075.4|3082.4|3076.4|3082.9|3077.9|3081.4|3074.9|0
1661154600000|2022-08-22 07:50:00|3081.9|3075.9|3076.9|3070.9|3081.9|3075.9|3072.9|3070.4|50
1661154900000|2022-08-22 07:55:00|3077.4|3071.4|3076.9|3071.9|3077.9|3072.9|3073.9|3068.4|0
1661155200000|2022-08-22 08:00:00|3077.4|3072.4|3068.9|3063.4|3077.4|3072.9|3068.9|3062.9|0
1661155500000|2022-08-22 08:05:00|3067.9|3062.9|3069.9|3064.9|3071.9|3067.4|3067.9|3061.9|0
1661155800000|2022-08-22 08:10:00|3069.4|3065.4|3064.9|3058.9|3069.4|3065.4|3064.9|3058.4|1
1661156100000|2022-08-22 08:15:00|3064.4|3057.9|3064.9|3059.9|3065.9|3061.4|3062.9|3057.4|1
1661156400000|2022-08-22 08:20:00|3065.4|3060.4|3066.9|3061.9|3069.4|3064.4|3065.4|3060.4|4
1661156700000|2022-08-22 08:25:00|3066.4|3061.4|3066.9|3060.9|3067.4|3062.9|3064.9|3058.9|26
1661157000000|2022-08-22 08:30:00|3065.9|3061.4|3057.9|3051.9|3065.9|3062.4|3057.9|3051.4|0
1661157300000|2022-08-22 08:35:00|3058.4|3052.4|3058.9|3053.9|3059.4|3054.4|3058.4|3051.9|0
1661157600000|2022-08-22 08:40:00|3059.4|3054.4|3058.9|3052.9|3060.9|3055.9|3058.9|3052.4|0
1661157900000|2022-08-22 08:45:00|3059.4|3052.4|3060.9|3056.4|3061.4|3056.4|3059.4|3052.4|0
1661158200000|2022-08-22 08:50:00|3061.4|3055.9|3063.9|3057.4|3064.4|3059.9|3061.4|3055.9|0
1661158500000|2022-08-22 08:55:00||3057.9||3057.4||3059.4||3057.4|50
1661158800000|2022-08-22 09:00:00|3063.4|3057.9|3061.9|3055.4|3063.4|3058.4|3061.9|3054.4|0
1661159100000|2022-08-22 09:05:00|3062.4|3055.9|3063.9|3058.9|3064.4|3059.4|3062.4|3055.4|0
1661159400000|2022-08-22 09:10:00|3064.4|3058.4|3063.9|3057.9|3064.9|3058.4|3063.9|3057.4|0
1661159700000|2022-08-22 09:15:00|3063.4|3058.4|3062.4|3056.9|3063.4|3058.4|3061.9|3054.9|0
1661160000000|2022-08-22 09:20:00|3061.9|3057.4|3060.9|3055.4|3062.4|3057.9|3060.9|3054.9|0
1661160300000|2022-08-22 09:25:00|3061.4|3055.9|3061.9|3056.4|3061.9|3057.4|3061.4|3055.4|0
1661160600000|2022-08-22 09:30:00|3061.4|3055.9|3058.9|3052.4|3061.4|3055.9|3058.9|3052.4|0
1661160900000|2022-08-22 09:35:00|3059.4|3052.9|3059.9|3053.4|3060.9|3055.9|3059.4|3052.9|0
1661161200000|2022-08-22 09:40:00|3060.4|3053.9|3063.9|3059.4|3063.9|3059.4|3060.4|3053.4|1
1661161500000|2022-08-22 09:45:00|3064.4|3059.9|3066.9|3062.9|3067.4|3062.9|3064.4|3059.9|0
1661161800000|2022-08-22 09:50:00|3067.4|3062.4|3068.9|3063.4|3068.9|3064.9|3066.9|3061.9|0
1661162100000|2022-08-22 09:55:00|3069.4|3063.9|3069.4|3064.4|3069.4|3064.9|3068.9|3063.9|0
1661162400000|2022-08-22 10:00:00|3069.9|3064.9|3068.9|3062.4|3070.4|3066.4|3068.9|3061.9|0
1661162700000|2022-08-22 10:05:00|3069.4|3062.9|3072.9|3067.9|3072.9|3068.4|3069.4|3062.9|0
1661163000000|2022-08-22 10:10:00|3073.4|3068.9|3075.4|3069.4|3076.9|3072.4|3073.4|3068.4|4
1661163300000|2022-08-22 10:15:00||3069.9||3068.9||3069.9||3068.4|0
1661163600000|2022-08-22 10:20:00|3074.9|3068.4|3072.4|3066.4|3074.9|3068.4|3072.4|3066.4|0
1661163900000|2022-08-22 10:25:00|3071.9|3065.9|3070.4|3063.4|3071.9|3066.4|3070.4|3062.9|0
1661164200000|2022-08-22 10:30:00|3069.9|3062.9|3064.4|3058.4|3069.9|3063.4|3064.4|3057.9|0
1661164500000|2022-08-22 10:35:00|3064.9|3058.9|3065.4|3059.9|3065.9|3060.4|3064.9|3058.9|0
1661164800000|2022-08-22 10:40:00|3064.9|3060.4|3062.4|3055.9|3064.9|3060.4|3062.4|3055.9|0
1661165100000|2022-08-22 10:45:00|3061.9|3055.4|3061.4|3056.9|3061.9|3057.4|3059.9|3052.9|0
1661165400000|2022-08-22 10:50:00|3061.9|3057.4|3062.4|3056.9|3062.4|3057.4|3061.4|3056.4|0
1661165700000|2022-08-22 10:55:00|3061.9|3057.4|3060.9|3054.4|3061.9|3057.4|3060.9|3054.4|0
1661166000000|2022-08-22 11:00:00|3063.9|3052.9|3059.9|3053.4|3079.9|3054.4|3059.9|3052.4|0
1661166300000|2022-08-22 11:05:00|3059.4|3053.9|3056.9|3051.4|3059.4|3053.9|3056.9|3050.9|0
1661166600000|2022-08-22 11:10:00|3057.4|3051.9|3059.9|3052.9|3059.9|3055.4|3057.4|3051.9|0
1661166900000|2022-08-22 11:15:00|3059.4|3053.4|3058.9|3052.9|3059.4|3053.4|3058.9|3052.9|0
1661167200000|2022-08-22 11:20:00|3059.4|3052.4|3060.4|3055.4|3060.4|3056.4|3059.4|3052.4|0
1661167500000|2022-08-22 11:25:00|3059.9|3054.9|3059.9|3053.9|3059.9|3055.4|3059.9|3053.9|0
1661167800000|2022-08-22 11:30:00|3059.4|3053.4|3056.9|3050.9|3059.4|3053.9|3056.9|3050.4|0
1661168100000|2022-08-22 11:35:00|3056.4|3050.4|3056.9|3050.9|3056.9|3050.9|3055.9|3049.4|0
1661168400000|2022-08-22 11:40:00|3057.4|3052.4|3058.9|3054.4|3059.4|3054.4|3056.9|3052.4|0
1661168700000|2022-08-22 11:45:00||3053.9||3053.4||3054.4||3051.9|0
1661169000000|2022-08-22 11:50:00|3058.4|3053.9|3057.9|3050.9|3058.4|3054.4|3057.9|3050.9|0
1661169300000|2022-08-22 11:55:00|3058.4|3051.9|3059.4|3054.9|3059.4|3055.4|3058.4|3051.9|0
1661169600000|2022-08-22 12:00:00|3058.9|3054.4|3057.9|3052.9|3058.9|3054.9|3057.9|3051.4|0
1661169900000|2022-08-22 12:05:00|3057.4|3052.4|3056.9|3050.4|3057.4|3052.9|3056.9|3050.4|0
1661170200000|2022-08-22 12:10:00|3056.4|3049.9|3054.4|3048.9|3056.4|3049.9|3054.4|3048.4|0
1661170500000|2022-08-22 12:15:00||3049.4||3049.4||3049.9||3048.4|0
1661170800000|2022-08-22 12:20:00||3049.9||3049.4||3049.9||3048.9|0
1661171100000|2022-08-22 12:25:00|3053.9|3048.9|3052.9|3046.9|3053.9|3048.9|3052.4|3046.4|0
1661171400000|2022-08-22 12:30:00|3053.4|3047.4|3055.9|3050.4|3056.9|3052.4|3053.4|3047.4|0
1661171700000|2022-08-22 12:35:00||3049.9||3048.9||3050.4||3048.9|0
1661172000000|2022-08-22 12:40:00|3055.4|3049.4|3054.9|3047.9|3055.4|3049.4|3054.9|3047.9|14
1661172300000|2022-08-22 12:45:00|3054.4|3048.4|3056.4|3051.4|3056.4|3051.4|3053.9|3047.9|36
1661172600000|2022-08-22 12:50:00|3055.9|3051.9|3055.9|3050.4|3056.4|3052.4|3055.9|3050.4|0
1661172900000|2022-08-22 12:55:00|3055.4|3049.9|3053.9|3046.9|3055.4|3049.9|3053.9|3046.9|0
1661173200000|2022-08-22 13:00:00|3053.4|3047.4|3051.9|3046.4|3053.4|3047.4|3051.9|3045.4|0
1661173500000|2022-08-22 13:05:00||3045.9||3047.4||3047.4||3045.9|0
1661173800000|2022-08-22 13:10:00|3052.4|3047.9|3051.9|3045.9|3052.4|3047.9|3051.9|3045.9|0
1661174100000|2022-08-22 13:15:00||3046.4||3046.4||3046.9||3045.9|0
1661174400000|2022-08-22 13:20:00|3050.9|3045.9|3050.9|3044.9|3050.9|3046.9|3050.9|3043.9|0
1661174700000|2022-08-22 13:25:00|3051.4|3045.4|3049.9|3043.4|3051.9|3047.4|3049.9|3043.4|0
1661175000000|2022-08-22 13:30:00|3050.4|3043.9|3044.9|3039.9|3052.4|3046.9|3044.9|3039.4|0
1661175300000|2022-08-22 13:35:00|3045.4|3040.4|3050.9|3044.4|3051.4|3046.9|3044.9|3039.9|0
1661175600000|2022-08-22 13:40:00|3051.4|3044.9|3057.9|3051.9|3058.4|3053.9|3050.9|3044.9|0
1661175900000|2022-08-22 13:45:00|3057.4|3052.4|3051.9|3045.4|3057.4|3052.4|3051.9|3045.4|0
1661176200000|2022-08-22 13:50:00|3051.4|3044.9|3055.9|3050.4|3055.9|3051.4|3050.9|3044.4|0
1661176500000|2022-08-22 13:55:00|3056.4|3050.9|3059.9|3054.4|3060.4|3055.9|3056.4|3050.9|1
1661176800000|2022-08-22 14:00:00|3059.4|3053.9|3060.4|3055.4|3060.9|3056.4|3057.9|3051.9|0
1661177100000|2022-08-22 14:05:00|3060.9|3055.9|3061.4|3056.4|3062.4|3057.4|3060.4|3054.4|0
1661177400000|2022-08-22 14:10:00|3061.9|3056.9|3057.9|3051.9|3062.4|3056.9|3057.9|3051.4|0
1661177700000|2022-08-22 14:15:00|3057.4|3051.4|3052.9|3046.9|3057.4|3051.9|3052.9|3046.9|0
1661178000000|2022-08-22 14:20:00|3052.4|3046.4|3050.9|3045.4|3052.4|3047.9|3050.9|3044.9|0
1661178300000|2022-08-22 14:25:00|3051.4|3044.9|3052.9|3047.4|3053.4|3049.4|3051.4|3044.9|0
1661178600000|2022-08-22 14:30:00|3051.9|3046.9|3046.4|3041.9|3051.9|3047.4|3044.4|3041.9|10
1661178900000|2022-08-22 14:35:00|3045.9|3041.4|3045.9|3042.9|3048.4|3043.9|3045.9|3041.4|0
1661179200000|2022-08-22 14:40:00|3046.4|3042.4|3046.9|3040.9|3048.9|3043.9|3046.4|3040.9|10
1661179500000|2022-08-22 14:45:00|3047.4|3041.4|3046.9|3041.4|3047.4|3042.9|3046.9|3040.9|0
1661179800000|2022-08-22 14:50:00|3046.4|3041.9|3044.9|3038.9|3046.4|3041.9|3044.9|3038.4|0
1661180100000|2022-08-22 14:55:00|3044.4|3038.4|3040.9|3033.9|3044.4|3038.9|3040.9|3033.9|0
1661180400000|2022-08-22 15:00:00|3041.4|3034.4|3043.4|3037.9|3043.4|3038.9|3041.4|3033.9|4
1661180700000|2022-08-22 15:05:00|3043.9|3039.4|3044.9|3040.4|3045.4|3040.4|3043.9|3039.4|1
1661181000000|2022-08-22 15:10:00|3044.4|3039.9|3045.4|3040.9|3045.4|3041.4|3043.9|3038.9|0
1661181300000|2022-08-22 15:15:00|3045.9|3041.4|3047.4|3043.4|3047.4|3043.4|3045.9|3041.4|0
1661181600000|2022-08-22 15:20:00|3047.9|3042.9|3046.9|3040.4|3047.9|3043.9|3046.9|3040.4|5
1661181900000|2022-08-22 15:25:00|3043.4|3039.9|3045.9|3034.9|3045.9|3040.4|3041.4|3034.9|3
1661182200000|2022-08-22 15:30:00|3047.4|3033.9|3046.9|3035.9|3049.4|3037.9|3045.4|3033.9|0
1661182500000|2022-08-22 15:35:00|3047.4|3034.9|3049.9|3033.9|3060.9|3036.4|3046.9|3020.4|0
1661182800000|2022-08-22 15:40:00|3060.9||3050.9||3063.4||3050.4||0
1661183100000|2022-08-22 15:45:00|3063.4||3051.4||3063.4||3050.9||0
1661183400000|2022-08-22 15:50:00|3063.4||3053.4||3063.4||3051.4||0
1661183700000|2022-08-22 15:55:00|3063.4||3053.9||3063.4||3052.9||0
1661184000000|2022-08-22 16:00:00|3063.4|3003.4|3094.4|3003.4|3094.4|3003.4|3053.9|3003.4|0
1661184300000|2022-08-22 16:05:00|3092.9||3091.4||3092.9||3091.4||0
1661185200000|2022-08-22 16:20:00|3092.9||3092.9||3092.9||3092.9||0
1661185500000|2022-08-22 16:25:00|3091.4||3091.4||3091.4||3091.4||0
1661185800000|2022-08-22 16:30:00|3092.9||3092.9||3092.9||3092.9||0
1661186100000|2022-08-22 16:35:00|3094.4||3094.4||3094.4||3094.4||0
1661186400000|2022-08-22 16:40:00|3092.9||3091.4||3092.9||3091.4||0
1661186700000|2022-08-22 16:45:00|3092.9||3092.9||3092.9||3092.9||0
1661187600000|2022-08-22 17:00:00|3094.4||3092.9||3094.4||3092.9||0
1661188200000|2022-08-22 17:10:00|3091.4||3091.4||3091.4||3091.4||0
1661188800000|2022-08-22 17:20:00|3089.4||3089.4||3089.4||3089.4||0
1661189400000|2022-08-22 17:30:00|3087.9||3084.9||3087.9||3084.9||0
1661189700000|2022-08-22 17:35:00|3082.9||3084.9||3084.9||3082.9||0
1661190600000|2022-08-22 17:50:00|3082.9||3082.9||3082.9||3082.9||0
1661191500000|2022-08-22 18:05:00|3081.4||3081.4||3081.4||3081.4||0
1661191800000|2022-08-22 18:10:00|3082.9||3082.9||3082.9||3082.9||0
1661193600000|2022-08-22 18:40:00|3081.4||3081.4||3081.4||3081.4||0
1661193900000|2022-08-22 18:45:00|3073.9||3073.4||3073.9||3073.4||0
1661198100000|2022-08-22 19:55:00|3073.9|3002.9|3073.9|3002.9|3073.9|3002.9|3073.9|3002.9|0
1661234400000|2022-08-23 06:00:00|3061.4|3012.4|3193.9|3002.9|3193.9|3013.9|3061.4|3002.9|0
1661236800000|2022-08-23 06:40:00|3080.9|3003.4|3081.4|3007.9|3081.4|3009.4|3036.9|3003.4|0
1661237400000|2022-08-23 06:50:00|3193.9|3003.4|3091.4|3005.9|3193.9|3006.4|3046.9|3002.9|0
1661237700000|2022-08-23 06:55:00|3078.9|3003.4|3033.9|3018.9|3078.9|3018.9|3030.9|3002.9|0
1661238000000|2022-08-23 07:00:00|3033.4|3019.4|3022.4|3017.4|3033.4|3022.4|3022.4|3008.4|0
1661238300000|2022-08-23 07:05:00|3022.9|3018.4|3030.9|3025.9|3030.9|3026.4|3022.9|3018.4|7
1661238600000|2022-08-23 07:10:00|3031.4|3026.9|3034.9|3027.9|3037.4|3032.9|3031.4|3025.4|2
1661238900000|2022-08-23 07:15:00|3034.4|3024.9|3035.9|3028.9|3039.4|3034.9|3031.9|3022.9|0
1661239200000|2022-08-23 07:20:00|3036.4|3029.4|3039.4|3034.9|3039.9|3034.9|3036.4|3029.4|0
1661239500000|2022-08-23 07:25:00|3039.9|3035.4|3038.9|3032.9|3040.4|3035.9|3037.9|3030.4|3
1661239800000|2022-08-23 07:30:00|3040.4|3033.4|3027.4|3021.9|3040.9|3035.4|3027.4|3020.9|0
1661240100000|2022-08-23 07:35:00|3026.9|3021.4|3018.4|3013.4|3026.9|3021.9|3018.4|3012.9|0
1661240400000|2022-08-23 07:40:00|3018.9|3013.9|3019.4|3013.9|3019.4|3014.9|3018.4|3012.9|0
1661240700000|2022-08-23 07:45:00|3019.9|3013.4|3023.4|3018.4|3023.4|3018.9|3019.9|3012.9|0
1661241000000|2022-08-23 07:50:00|3022.9|3017.9|3020.4|3015.4|3022.9|3018.4|3019.4|3012.9|0
1661241300000|2022-08-23 07:55:00|3020.9|3015.9|3019.4|3013.4|3021.4|3016.9|3019.4|3012.9|0
1661241600000|2022-08-23 08:00:00|3019.9|3013.9|3024.4|3019.9|3024.4|3019.9|3019.9|3013.9|0
1661241900000|2022-08-23 08:05:00|3024.9|3020.4|3029.4|3023.4|3030.9|3025.9|3024.4|3018.9|0
1661242200000|2022-08-23 08:10:00|3029.9|3022.9|3034.4|3029.9|3034.9|3030.4|3029.9|3022.9|0
1661242500000|2022-08-23 08:15:00|3034.9|3029.4|3034.4|3029.4|3035.9|3031.4|3034.4|3028.4|0
1661242800000|2022-08-23 08:20:00|3034.9|3029.9|3035.4|3029.9|3035.4|3030.4|3034.4|3027.9|0
1661243100000|2022-08-23 08:25:00|3034.9|3030.4|3034.9|3028.4|3034.9|3030.4|3034.9|3027.9|0
1661243400000|2022-08-23 08:30:00|3034.4|3027.9|3034.4|3029.9|3034.4|3030.4|3033.9|3027.4|0
1661243700000|2022-08-23 08:35:00|3034.9|3030.4|3036.9|3031.9|3036.9|3032.4|3034.9|3029.9|29
1661244000000|2022-08-23 08:40:00|3037.4|3032.9|3036.4|3030.9|3037.9|3033.9|3036.4|3030.9|0
1661244300000|2022-08-23 08:45:00|3035.9|3031.4|3032.4|3026.4|3035.9|3031.4|3032.4|3025.9|1
1661244600000|2022-08-23 08:50:00|3031.9|3026.9|3028.4|3022.9|3031.9|3026.9|3028.4|3021.9|0
1661244900000|2022-08-23 08:55:00|3027.9|3022.4|3027.4|3021.4|3027.9|3022.9|3027.4|3020.9|0
1661245200000|2022-08-23 09:00:00|3027.9|3020.9|3029.4|3022.9|3029.4|3025.4|3027.9|3020.9|0
1661245500000|2022-08-23 09:05:00|3028.4|3022.4|3032.4|3026.9|3032.9|3026.9|3028.4|3021.9|0
1661245800000|2022-08-23 09:10:00|3031.9|3027.4|3029.4|3023.9|3031.9|3027.4|3029.4|3022.9|0
1661246100000|2022-08-23 09:15:00|3028.4|3024.4|3028.4|3021.4|3028.4|3024.4|3028.4|3021.4|0
1661246400000|2022-08-23 09:20:00|3027.9|3021.9|3027.4|3021.4|3028.4|3023.9|3027.4|3021.4|0
1661246700000|2022-08-23 09:25:00|3026.4|3020.9|3024.4|3017.9|3026.4|3020.9|3024.4|3017.4|0
1661247000000|2022-08-23 09:30:00|3024.9|3018.9|3026.9|3020.9|3026.9|3021.4|3024.9|3018.9|0
1661247300000|2022-08-23 09:35:00|3027.4|3021.9|3027.4|3021.4|3027.9|3023.4|3027.4|3019.9|0
1661247600000|2022-08-23 09:40:00|3026.9|3021.9|3026.4|3020.9|3026.9|3022.4|3026.4|3019.9|0
1661247900000|2022-08-23 09:45:00|3026.9|3021.9|3030.4|3024.9|3030.4|3025.4|3026.9|3021.9|1
1661248200000|2022-08-23 09:50:00|3030.9|3025.4|3032.4|3026.9|3032.4|3027.9|3030.4|3025.4|0
1661248500000|2022-08-23 09:55:00|3032.9|3027.4|3035.4|3030.9|3035.9|3031.4|3032.9|3026.9|0
1661248800000|2022-08-23 10:00:00|3034.9|3030.4|3034.4|3028.4|3034.9|3030.9|3034.4|3027.9|0
1661249100000|2022-08-23 10:05:00|3033.4|3028.9|3033.4|3026.9|3033.4|3029.4|3033.4|3026.9|0
1661249400000|2022-08-23 10:10:00|3032.9|3027.4|3030.4|3024.9|3032.9|3027.4|3030.4|3024.4|0
1661249700000|2022-08-23 10:15:00|3030.9|3025.4|3028.4|3021.9|3030.9|3025.9|3028.4|3021.9|0
1661250000000|2022-08-23 10:20:00|3027.4|3021.4|3023.4|3017.4|3027.4|3021.4|3023.4|3017.4|0
1661250300000|2022-08-23 10:25:00|3022.9|3017.9|3022.9|3017.9|3022.9|3017.9|3022.4|3016.4|0
1661250600000|2022-08-23 10:30:00|3022.4|3018.4|3023.4|3017.9|3023.9|3018.9|3022.4|3017.9|0
1661250900000|2022-08-23 10:35:00|3022.9|3018.4|3024.4|3018.9|3024.4|3019.4|3022.4|3016.9|0
1661251200000|2022-08-23 10:40:00|3024.9|3019.4|3031.9|3027.4|3031.9|3027.4|3024.9|3019.4|0
1661251500000|2022-08-23 10:45:00|3031.4|3026.9|3030.4|3023.9|3031.9|3027.4|3030.4|3023.9|0
1661251800000|2022-08-23 10:50:00|3029.9|3023.4|3029.4|3024.4|3029.9|3024.9|3028.4|3022.9|0
1661252100000|2022-08-23 10:55:00|3029.9|3024.9|3029.4|3023.9|3030.4|3025.4|3029.4|3023.9|0
1661252400000|2022-08-23 11:00:00|3071.9|3021.9|3031.9|3025.9|3071.9|3026.9|3030.9|3021.9|0
1661252700000|2022-08-23 11:05:00|3031.4|3025.4|3027.9|3022.9|3031.4|3025.4|3027.9|3021.9|0
1661253000000|2022-08-23 11:10:00|3026.9|3022.4|3025.9|3020.9|3026.9|3022.4|3025.9|3020.4|0
1661253300000|2022-08-23 11:15:00||3021.9||3021.9||3022.9||3021.4|0
1661253600000|2022-08-23 11:20:00|3025.4|3022.4|3025.9|3022.4|3025.9|3022.4|3025.4|3020.9|2
1661253900000|2022-08-23 11:25:00|3027.9|3022.9|3027.9|3023.4|3027.9|3023.4|3027.9|3022.4|2
1661254200000|2022-08-23 11:30:00|3028.4|3022.9|3027.9|3021.9|3030.4|3025.9|3027.9|3021.9|0
1661254500000|2022-08-23 11:35:00|3026.9|3021.4|3028.9|3023.9|3028.9|3024.4|3026.9|3021.4|0
1661254800000|2022-08-23 11:40:00|3029.4|3023.4|3029.9|3024.4|3029.9|3024.9|3029.4|3023.4|0
1661255100000|2022-08-23 11:45:00|3030.4|3024.9|3032.4|3026.9|3032.4|3027.4|3030.4|3023.9|0
1661255400000|2022-08-23 11:50:00|3031.9|3027.4|3034.9|3029.9|3034.9|3030.4|3031.9|3026.9|0
1661255700000|2022-08-23 11:55:00|3034.4|3030.4|3035.9|3031.4|3036.4|3031.4|3034.4|3028.9|0
1661256000000|2022-08-23 12:00:00||3030.9||3029.9||3030.9||3029.9|0
1661256300000|2022-08-23 12:05:00|3036.4|3029.4|3035.4|3028.9|3036.9|3032.4|3035.4|3028.9|0
1661256600000|2022-08-23 12:10:00|3034.9|3028.4|3032.9|3027.9|3034.9|3028.4|3032.4|3026.4|0
1661256900000|2022-08-23 12:15:00|3032.4|3028.4|3031.4|3025.4|3033.4|3028.4|3031.4|3024.9|0
1661257200000|2022-08-23 12:20:00|3031.9|3025.9|3031.4|3025.4|3031.9|3026.9|3031.4|3025.4|0
1661257500000|2022-08-23 12:25:00|3031.9|3025.9|3032.9|3026.9|3032.9|3027.4|3031.9|3025.9|0
1661257800000|2022-08-23 12:30:00|3033.4|3027.9|3029.4|3023.9|3033.4|3029.4|3029.4|3022.9|0
1661258100000|2022-08-23 12:35:00|3028.9|3023.4|3019.4|3013.9|3028.9|3023.4|3019.4|3013.4|0
1661258400000|2022-08-23 12:40:00|3019.9|3014.4|3021.9|3017.4|3021.9|3017.4|3019.9|3013.4|18
1661258700000|2022-08-23 12:45:00|3022.4|3016.9|3021.4|3015.4|3023.4|3018.9|3021.4|3015.4|0
1661259000000|2022-08-23 12:50:00|3020.4|3014.9|3018.9|3013.9|3021.9|3016.9|3018.4|3012.9|0
1661259300000|2022-08-23 12:55:00|3018.4|3013.4|3018.9|3013.9|3018.9|3013.9|3017.4|3011.4|0
1661259600000|2022-08-23 13:00:00|3019.4|3014.4|3015.4|3009.9|3019.4|3014.9|3015.4|3009.9|0
1661259900000|2022-08-23 13:05:00|3015.9|3010.4|3017.4|3012.9|3017.9|3012.9|3015.9|3009.4|0
1661260200000|2022-08-23 13:10:00|3017.9|3012.4|3017.4|3011.9|3017.9|3012.4|3017.4|3011.4|0
1661260500000|2022-08-23 13:15:00|3016.9|3011.4|3016.9|3011.9|3016.9|3012.4|3016.4|3010.9|0
1661260800000|2022-08-23 13:20:00|3016.4|3011.4|3016.9|3011.9|3016.9|3012.4|3016.4|3010.9|0
1661261100000|2022-08-23 13:25:00|3017.4|3012.4|3017.4|3012.4|3017.9|3012.9|3017.4|3011.4|0
1661261400000|2022-08-23 13:30:00|3017.9|3012.9|3016.4|3010.4|3019.9|3015.4|3016.4|3010.4|5
1661261700000|2022-08-23 13:35:00|3015.9|3009.9|3007.4|3001.4|3015.9|3010.9|3007.4|3001.4|0
1661262000000|2022-08-23 13:40:00|3006.9|3000.9|3006.4|2996.9|3009.4|3004.4|3004.4|2996.9|0
1661262300000|2022-08-23 13:45:00|3006.9|2997.4|3017.9|3012.9|3018.4|3013.9|3006.9|2996.9|0
1661262600000|2022-08-23 13:50:00|3018.4|3013.4|3020.9|3015.9|3023.4|3018.4|3018.4|3013.4|0
1661262900000|2022-08-23 13:55:00|3021.4|3016.4|3021.9|3011.9|3022.4|3017.4|3018.9|3011.9|1
1661263200000|2022-08-23 14:00:00|3021.4|3010.9|3018.9|3013.9|3021.4|3015.4|3016.9|3009.9|2
1661263500000|2022-08-23 14:05:00|3019.4|3014.4|3025.9|3021.4|3025.9|3021.4|3019.4|3014.4|0
1661263800000|2022-08-23 14:10:00|3026.4|3020.9|3026.9|3021.9|3029.4|3024.9|3025.9|3020.9|0
1661264100000|2022-08-23 14:15:00|3027.4|3022.4|3024.9|3019.4|3027.4|3022.4|3024.9|3018.9|0
1661264400000|2022-08-23 14:20:00|3024.4|3018.9|3022.9|3017.4|3026.4|3021.4|3022.9|3017.4|0
1661264700000|2022-08-23 14:25:00|3021.9|3016.9|3014.9|3008.4|3021.9|3016.9|3014.9|3008.4|0
1661265000000|2022-08-23 14:30:00|3015.4|3008.9|3017.9|3012.9|3017.9|3012.9|3015.4|3008.4|0
1661265300000|2022-08-23 14:35:00|3018.4|3013.4|3008.9|3002.9|3018.4|3013.4|3008.9|3002.9|0
1661265600000|2022-08-23 14:40:00|3008.4|3002.4|3012.9|3007.9|3012.9|3007.9|3007.9|3002.4|0
1661265900000|2022-08-23 14:45:00|3013.4|3008.4|3013.9|3008.4|3013.9|3008.9|3012.9|3006.9|0
1661266200000|2022-08-23 14:50:00|3012.9|3007.9|3004.9|2999.9|3012.9|3007.9|3004.9|2999.4|0
1661266500000|2022-08-23 14:55:00|3003.9|2999.4|3002.9|2997.4|3004.4|2999.4|3002.9|2997.4|0
1661266800000|2022-08-23 15:00:00|3002.4|2997.9|3001.9|2997.4|3002.4|2997.9|2999.4|2993.4|0
1661267100000|2022-08-23 15:05:00|3001.4|2996.9|3004.9|2998.4|3004.9|3000.4|3000.9|2995.4|0
1661267400000|2022-08-23 15:10:00|3003.9|2998.9|3004.9|2999.9|3004.9|2999.9|3002.9|2997.4|1
1661267700000|2022-08-23 15:15:00|3005.4|3000.4|3007.9|3002.9|3007.9|3002.9|3004.9|3000.4|0
1661268000000|2022-08-23 15:20:00|3005.9|3002.4|3006.4|3001.4|3006.4|3002.9|3005.9|3001.4|2
1661268300000|2022-08-23 15:25:00|3005.9|3000.9|3005.4|2994.9|3005.9|3000.9|3004.9|2994.9|0
1661268600000|2022-08-23 15:30:00|3006.4|2999.4|3006.4|2997.9|3007.4|2999.4|3003.9|2997.9|0
1661268900000|2022-08-23 15:35:00|3006.9||3010.4||3030.9||3006.9||0
1661269200000|2022-08-23 15:40:00|3009.9||3008.9||3020.4||3007.4||0
1661269500000|2022-08-23 15:45:00|3020.4||3009.9||3020.4||3007.9||0
1661269800000|2022-08-23 15:50:00|3020.4||3008.9||3020.4||3006.9||0
1661270100000|2022-08-23 15:55:00|3020.4|2995.9|3010.4|2995.9|3020.4|2995.9|3007.4|2995.9|0
1661270400000|2022-08-23 16:00:00|3020.4|3000.9|3023.4|3005.9|3044.9|3005.9|3006.4|2996.4|2
1661270700000|2022-08-23 16:05:00||2996.4||2996.4||2996.4||2996.4|2
1661271600000|2022-08-23 16:20:00||2995.9||2995.9||2995.9||2995.9|0
1661271900000|2022-08-23 16:25:00||2996.4||2995.9||2996.4||2995.9|0
1661272200000|2022-08-23 16:30:00||2996.4||2996.4||2996.4||2996.4|0
1661272800000|2022-08-23 16:40:00||2997.9||2998.4||2998.4||2997.9|0
1661277000000|2022-08-23 17:50:00||2997.9||2997.9||2997.9||2997.9|0
1661277300000|2022-08-23 17:55:00||2998.4||2998.4||2998.4||2998.4|0
1661277600000|2022-08-23 18:00:00||2997.9||2997.9||2997.9||2997.9|0
1661277900000|2022-08-23 18:05:00||2998.4||2997.9||2998.4||2997.9|0
1661278200000|2022-08-23 18:10:00||2943.4||2941.4||2943.4||2939.9|1
1661278500000|2022-08-23 18:15:00||2943.4||2946.4||2946.4||2943.4|0
1661278800000|2022-08-23 18:20:00||2947.9||2947.9||2947.9||2947.9|0
1661279400000|2022-08-23 18:30:00||2946.4||2944.9||2946.4||2944.9|0
1661280000000|2022-08-23 18:40:00||2946.4||2946.4||2946.4||2946.4|0
1661280300000|2022-08-23 18:45:00||2944.9||2943.4||2944.9||2943.4|0
1661280600000|2022-08-23 18:50:00||2941.4||2941.4||2941.4||2941.4|0
1661280900000|2022-08-23 18:55:00||2943.4||2943.4||2943.4||2943.4|0
1661281200000|2022-08-23 19:00:00||2944.9||2944.9||2944.9||2943.4|0
1661281500000|2022-08-23 19:05:00|3037.4||3044.9||3044.9||3037.4||0
1661281800000|2022-08-23 19:10:00|3037.4|2946.4|3037.4|2944.9|3044.9|2946.4|3037.4|2944.9|0
1661282100000|2022-08-23 19:15:00|3044.9|2946.4|3044.9|2946.4|3044.9|2946.4|3037.4|2946.4|0
1661282400000|2022-08-23 19:20:00|3037.4|2944.9|3037.4|2944.9|3037.4|2944.9|3037.4|2944.9|0
1661282700000|2022-08-23 19:25:00|3035.9|2943.4|3035.9|2943.4|3035.9|2943.4|3035.9|2943.4|0
1661283000000|2022-08-23 19:30:00|3033.9|2941.4|3035.9|2943.4|3035.9|2943.4|3033.9|2941.4|0
1661283600000|2022-08-23 19:40:00|3037.4|2944.9|3037.4|2944.9|3044.9|2944.9|3037.4|2944.9|0
1661283900000|2022-08-23 19:45:00|3035.9|2943.4|3037.4|2944.9|3037.4|2944.9|3035.9|2943.4|0
1661284200000|2022-08-23 19:50:00|3035.9|2943.4|3037.4|2944.9|3044.9|2944.9|3035.9|2943.4|0
1661284500000|2022-08-23 19:55:00|3044.9|2946.4|3045.4|2941.4|3045.4|2949.4|3037.4|2941.4|0
1661320800000|2022-08-24 06:00:00|3016.9|2976.4|3105.9|2947.4|3105.9|2976.4|3016.9|2943.9|0
1661321100000|2022-08-24 06:05:00||2948.9||2948.9||2948.9||2948.9|0
1661321400000|2022-08-24 06:10:00||2947.4||2947.4||2947.4||2947.4|0
1661321700000|2022-08-24 06:15:00||2945.9||2943.9||2945.9||2943.9|0
1661322000000|2022-08-24 06:20:00||2942.9||2940.9||2942.9||2937.4|0
1661322300000|2022-08-24 06:25:00||2942.4||2940.9||2942.4||2940.9|0
1661322600000|2022-08-24 06:30:00||2939.9||2938.9||2939.9||2938.9|0
1661322900000|2022-08-24 06:35:00||2940.9||2942.4||2942.4||2940.9|0
1661323200000|2022-08-24 06:40:00||2940.9||2942.4||2942.4||2940.9|0
1661323500000|2022-08-24 06:45:00|3106.4|2940.9|3106.4|2938.9|3106.4|2940.9|3106.4|2938.9|0
1661323800000|2022-08-24 06:50:00|3063.4|2937.4|3011.4|2967.9|3063.4|2967.9|3011.4|2937.4|0
1661324100000|2022-08-24 06:55:00|3055.4|2966.9|3036.9|2977.4|3055.4|2979.9|2991.9|2966.4|0
1661324400000|2022-08-24 07:00:00|3004.9|2977.9|2990.4|2984.9|3004.9|2986.9|2989.4|2977.4|4
1661324700000|2022-08-24 07:05:00|2990.9|2985.4|2997.4|2990.9|2997.9|2992.9|2990.9|2985.4|0
1661325000000|2022-08-24 07:10:00|2996.9|2991.4|3000.9|2994.9|3002.4|2997.9|2996.4|2990.9|0
1661325300000|2022-08-24 07:15:00|3000.4|2994.4|2996.9|2990.4|3000.4|2994.4|2995.9|2989.9|0
1661325600000|2022-08-24 07:20:00|2996.4|2989.9|2992.9|2987.4|2996.4|2989.9|2992.4|2985.9|0
1661325900000|2022-08-24 07:25:00|2992.4|2987.9|2990.4|2985.4|2993.4|2988.9|2989.9|2983.9|0
1661326200000|2022-08-24 07:30:00|2989.9|2984.9|2977.9|2970.9|2989.9|2984.9|2977.9|2970.9|0
1661326500000|2022-08-24 07:35:00|2976.9|2970.4|2980.9|2975.9|2980.9|2975.9|2973.9|2968.4|0
1661326800000|2022-08-24 07:40:00|2981.4|2976.4|2985.9|2980.9|2986.4|2981.9|2981.4|2976.4|0
1661327100000|2022-08-24 07:45:00|2986.4|2980.4|2987.9|2982.9|2988.4|2983.9|2985.9|2979.9|0
1661327400000|2022-08-24 07:50:00|2988.4|2982.4|2990.9|2986.4|2990.9|2986.4|2984.9|2979.4|0
1661327700000|2022-08-24 07:55:00|2991.4|2986.9|2991.4|2986.4|2991.9|2986.9|2987.9|2982.9|0
1661328000000|2022-08-24 08:00:00|2990.9|2986.9|2994.9|2989.9|2995.4|2990.9|2989.9|2984.4|0
1661328300000|2022-08-24 08:05:00|2995.4|2990.4|3000.4|2995.4|3000.9|2996.4|2995.4|2990.4|0
1661328600000|2022-08-24 08:10:00|3000.9|2994.9|3005.9|3001.4|3006.4|3001.4|3000.9|2994.4|0
1661328900000|2022-08-24 08:15:00|3005.4|3000.9|3003.9|2998.9|3005.4|3001.4|3001.9|2996.9|0
1661329200000|2022-08-24 08:20:00|3004.4|2998.4|3005.4|3000.4|3005.4|3000.9|3004.4|2997.4|0
1661329500000|2022-08-24 08:25:00|3004.9|3000.9|3004.9|2999.4|3005.9|3001.4|3004.9|2999.4|28
1661329800000|2022-08-24 08:30:00|3006.9|2999.9|3012.4|3006.9|3012.9|3008.4|3006.9|2999.9|1
1661330100000|2022-08-24 08:35:00|3011.9|3006.4|3008.4|3002.9|3011.9|3006.9|3008.4|3002.9|0
1661330400000|2022-08-24 08:40:00|3007.9|3002.4|3006.4|3000.9|3007.9|3002.9|3006.4|3000.4|0
1661330700000|2022-08-24 08:45:00|3005.9|3000.4|3005.9|3001.4|3005.9|3003.4|3005.9|2999.9|0
1661331000000|2022-08-24 08:50:00|3005.4|3000.9|3004.9|2999.9|3005.4|3000.9|3004.9|2998.9|0
1661331300000|2022-08-24 08:55:00|3004.4|2999.4|3004.4|3000.9|3004.4|3001.4|3004.4|2998.9|0
1661331600000|2022-08-24 09:00:00|3006.4|3000.4|3007.4|3002.9|3007.9|3003.4|3006.4|3000.4|1
1661331900000|2022-08-24 09:05:00|3006.4|3002.4|3007.9|3002.9|3007.9|3003.4|3006.4|2999.9|0
1661332200000|2022-08-24 09:10:00|3007.4|3003.4|3008.4|3001.9|3008.4|3003.4|3007.4|3001.9|0
1661332500000|2022-08-24 09:15:00|3007.9|3001.4|3005.4|3000.4|3007.9|3001.4|3004.4|2998.9|0
1661332800000|2022-08-24 09:20:00|3005.9|2999.9|3006.4|3000.4|3006.4|3001.9|3005.9|2999.9|0
1661333100000|2022-08-24 09:25:00|3005.4|3000.9|3004.4|2997.4|3005.4|3001.4|3004.4|2997.4|0
1661333400000|2022-08-24 09:30:00|3003.9|2996.9|2998.4|2993.4|3003.9|2996.9|2998.4|2992.9|0
1661333700000|2022-08-24 09:35:00||2992.9||2992.9||2994.4||2992.4|0
1661334000000|2022-08-24 09:40:00|2998.9|2993.4|3001.4|2996.4|3001.4|2996.4|2998.4|2993.4|0
1661334300000|2022-08-24 09:45:00|3000.9|2996.9|3000.4|2994.9|3000.9|2996.9|3000.4|2994.9|0
1661334600000|2022-08-24 09:50:00|3000.9|2994.4|3002.4|2996.9|3002.4|2997.4|3000.4|2994.4|1
1661334900000|2022-08-24 09:55:00|3002.9|2997.9|3004.4|2999.9|3005.9|3001.4|3002.4|2997.9|0
1661335200000|2022-08-24 10:00:00||2999.4||2999.4||2999.9||2998.9|0
1661335500000|2022-08-24 10:05:00|3004.9|2998.9|3008.4|3001.9|3008.4|3001.9|3004.9|2998.9|0
1661335800000|2022-08-24 10:10:00|3008.9|3002.9|3008.4|3003.9|3008.9|3004.4|3008.4|3002.9|0
1661336100000|2022-08-24 10:15:00||3003.4||3002.9||3003.4||3001.9|0
1661336400000|2022-08-24 10:20:00|3007.9|3002.4|3011.4|2993.4|3011.9|3004.4|3007.4|2985.4|0
1661336700000|2022-08-24 10:25:00|3010.9|2993.9|3008.4|3003.4|3010.9|3003.4|3008.4|2993.9|0
1661337000000|2022-08-24 10:30:00||3003.9||3002.9||3004.4||3002.9|0
1661337300000|2022-08-24 10:35:00|3010.4|3003.9|3011.9|3006.9|3012.4|3006.9|3010.4|3003.9|1
1661337600000|2022-08-24 10:40:00|3013.4|3006.4|3013.4|3008.4|3013.9|3009.4|3012.4|3001.4|0
1661337900000|2022-08-24 10:45:00|3013.9|3007.9|3013.9|3009.4|3013.9|3009.9|3013.9|3007.4|0
1661338200000|2022-08-24 10:50:00|3013.4|3008.9|3012.9|3007.4|3014.4|3009.4|3012.9|3007.4|0
1661338500000|2022-08-24 10:55:00|3013.4|3007.9|3012.9|3006.9|3013.4|3008.9|3012.9|3006.4|0
1661338800000|2022-08-24 11:00:00|3015.4|3005.4|3012.9|3007.4|3015.9|3007.9|3012.9|2963.9|0
1661339100000|2022-08-24 11:05:00|3013.4|3007.9|3017.9|3013.4|3017.9|3013.4|3012.9|3007.9|0
1661339400000|2022-08-24 11:10:00|3018.4|3013.9|3020.4|3014.9|3020.9|3015.4|3018.4|3013.4|0
1661339700000|2022-08-24 11:15:00|3019.9|3014.4|3018.4|3013.4|3019.9|3014.4|3018.4|3012.4|0
1661340000000|2022-08-24 11:20:00|3018.9|3012.9|3018.4|3013.4|3018.9|3013.9|3018.4|3011.9|0
1661340300000|2022-08-24 11:25:00|3017.9|3012.9|3017.9|3012.9|3017.9|3013.4|3017.4|3010.9|0
1661340600000|2022-08-24 11:30:00|3017.4|3013.4|3017.4|3010.9|3017.9|3013.9|3017.4|3010.9|0
1661340900000|2022-08-24 11:35:00|3016.9|3010.4|3016.4|3011.9|3016.9|3012.4|3016.4|3009.9|0
1661341200000|2022-08-24 11:40:00|3016.9|3011.4|3016.9|3011.9|3016.9|3012.4|3016.4|3010.9|0
1661341500000|2022-08-24 11:45:00|3017.4|3012.9|3019.4|3014.4|3019.4|3014.9|3017.4|3012.9|0
1661341800000|2022-08-24 11:50:00|3019.9|3014.9|3022.9|3017.9|3022.9|3018.4|3019.4|3014.9|0
1661342100000|2022-08-24 11:55:00|3022.4|3018.4|3020.4|3014.9|3022.4|3018.4|3020.4|3014.9|0
1661342400000|2022-08-24 12:00:00|3020.9|3015.4|3022.9|3018.4|3023.4|3018.4|3020.9|3015.4|0
1661342700000|2022-08-24 12:05:00|3023.4|3017.9|3023.4|3018.9|3023.9|3019.4|3022.9|3017.9|0
1661343000000|2022-08-24 12:10:00|3023.9|3018.4|3023.4|3017.9|3023.9|3018.4|3023.4|3017.9|0
1661343300000|2022-08-24 12:15:00|3023.9|3018.4|3023.4|3016.9|3023.9|3018.9|3023.4|3016.9|0
1661343600000|2022-08-24 12:20:00|3022.9|3016.4|3023.4|3017.4|3023.4|3017.9|3021.4|3014.9|0
1661343900000|2022-08-24 12:25:00|3023.9|3017.9|3025.9|3016.9|3025.9|3019.9|3023.4|3016.9|0
1661344200000|2022-08-24 12:30:00|3025.4|3015.9|3026.4|3021.9|3026.9|3021.9|3024.4|3015.9|0
1661344500000|2022-08-24 12:35:00|3025.9|3021.4|3023.4|3017.9|3025.9|3021.4|3023.4|3017.9|0
1661344800000|2022-08-24 12:40:00|3022.9|3017.4|3021.4|3016.4|3022.9|3017.4|3021.4|3015.4|0
1661345100000|2022-08-24 12:45:00|3020.9|3015.9|3023.9|3018.9|3023.9|3018.9|3020.4|3014.4|0
1661345400000|2022-08-24 12:50:00|3023.4|3018.4|3026.9|3021.9|3027.4|3022.9|3023.4|3017.9|0
1661345700000|2022-08-24 12:55:00|3027.4|3021.4|3028.4|3023.4|3028.4|3023.4|3027.4|3021.4|0
1661346000000|2022-08-24 13:00:00|3027.9|3023.9|3027.9|3022.4|3028.4|3023.9|3027.9|3022.4|0
1661346300000|2022-08-24 13:05:00|3028.4|3021.9|3027.9|3022.4|3028.4|3023.9|3027.9|3021.9|0
1661346600000|2022-08-24 13:10:00|3027.4|3022.9|3024.9|3020.4|3027.4|3022.9|3024.9|3019.4|0
1661346900000|2022-08-24 13:15:00|3025.4|3019.9|3024.9|3021.4|3025.9|3021.4|3024.9|3019.9|0
1661347200000|2022-08-24 13:20:00|3026.9|3021.9|3027.9|3021.9|3027.9|3022.4|3026.9|3021.4|1
1661347500000|2022-08-24 13:25:00|3028.4|3022.9|3028.9|3021.9|3029.4|3024.9|3028.4|3021.9|0
1661347800000|2022-08-24 13:30:00|3027.9|3021.4|3019.9|3014.4|3027.9|3021.4|3019.9|3014.4|0
1661348100000|2022-08-24 13:35:00|3020.4|3013.9|3028.4|3023.4|3028.4|3023.4|3020.4|3013.9|0
1661348400000|2022-08-24 13:40:00|3028.9|3023.9|3033.4|3028.4|3033.9|3029.4|3028.9|3022.9|0
1661348700000|2022-08-24 13:45:00|3032.9|3028.9|3031.4|3024.4|3032.9|3028.9|3031.4|3024.4|0
1661349000000|2022-08-24 13:50:00|3030.9|3023.9|3034.4|3028.9|3034.9|3030.4|3030.4|3023.9|0
1661349300000|2022-08-24 13:55:00|3033.9|3028.4|3037.4|3029.4|3037.4|3030.4|3033.4|3027.4|0
1661349600000|2022-08-24 14:00:00|3036.9|3027.9|3028.9|3022.4|3036.9|3028.9|3028.9|3022.4|0
1661349900000|2022-08-24 14:05:00|3028.4|3021.9|3031.9|3025.9|3032.9|3027.4|3027.9|3021.4|0
1661350200000|2022-08-24 14:10:00|3032.4|3026.4|3033.9|3027.9|3034.4|3030.4|3032.4|3026.4|0
1661350500000|2022-08-24 14:15:00|3032.9|3027.4|3033.4|3028.4|3033.4|3028.4|3031.9|3025.9|0
1661350800000|2022-08-24 14:20:00|3033.9|3028.9|3032.9|3026.9|3034.9|3029.9|3032.9|3026.4|0
1661351100000|2022-08-24 14:25:00|3033.4|3027.9|3035.9|3027.9|3036.4|3031.9|3033.4|3027.9|0
1661351400000|2022-08-24 14:30:00|3036.4|3028.4|3036.9|3031.9|3036.9|3032.4|3036.4|3028.4|0
1661351700000|2022-08-24 14:35:00|3037.4|3032.9|3036.9|3030.9|3040.4|3035.9|3036.9|3030.9|0
1661352000000|2022-08-24 14:40:00|3036.4|3031.4|3035.9|3029.4|3036.4|3031.4|3035.9|3029.4|0
1661352300000|2022-08-24 14:45:00|3035.4|3028.9|3031.9|3025.9|3035.4|3028.9|3031.9|3025.9|0
1661352600000|2022-08-24 14:50:00|3032.4|3026.9|3032.9|3026.9|3032.9|3028.4|3032.4|3026.9|0
1661352900000|2022-08-24 14:55:00|3032.4|3026.4|3035.9|3029.4|3035.9|3031.4|3031.9|3025.9|0
1661353200000|2022-08-24 15:00:00|3035.4|3029.9|3032.9|3026.9|3035.4|3029.9|3032.9|3026.4|0
1661353500000|2022-08-24 15:05:00|3033.4|3027.9|3034.9|3029.4|3035.4|3030.9|3033.4|3027.9|0
1661353800000|2022-08-24 15:10:00|3035.4|3029.9|3035.9|3030.9|3035.9|3031.4|3035.4|3028.4|0
1661354100000|2022-08-24 15:15:00|3036.4|3031.9|3038.9|3033.4|3039.4|3034.4|3036.4|3031.9|0
1661354400000|2022-08-24 15:20:00|3039.4|3033.9|3040.9|3036.9|3040.9|3036.9|3038.9|3033.9|1
1661354700000|2022-08-24 15:25:00|3040.4|3037.4|3045.4|3031.9|3045.4|3037.4|3040.4|3031.9|2
1661355000000|2022-08-24 15:30:00|3045.9|3001.9|3042.9|3030.9|3049.9|3032.9|3042.9|3001.9|4
1661355300000|2022-08-24 15:35:00|3043.4|3029.9|3045.4|3028.4|3049.9|3030.4|3043.4|3016.4|0
1661355600000|2022-08-24 15:40:00|3042.9|3016.4|3050.4|2990.9|3050.4|3029.4|3041.9|2988.9|0
1661355900000|2022-08-24 15:45:00||2992.4||2992.4||2992.4||2992.4|0
1661356200000|2022-08-24 15:50:00||2993.9||2993.9||2993.9||2993.9|0
1661356500000|2022-08-24 15:55:00||2992.4||2992.4||2992.4||2992.4|0
1661357100000|2022-08-24 16:05:00||2993.9||2993.9||2993.9||2993.9|0
1661357400000|2022-08-24 16:10:00||2992.4||2992.4||2992.4||2992.4|0
1661358000000|2022-08-24 16:20:00||2990.9||2990.9||2990.9||2990.9|0
1661358300000|2022-08-24 16:25:00||2988.9||2987.4||2988.9||2987.4|0
1661358900000|2022-08-24 16:35:00||2985.9||2984.4||2985.9||2984.4|0
1661359200000|2022-08-24 16:40:00||2982.4||2980.9||2982.4||2980.9|0
1661359800000|2022-08-24 16:50:00||2979.4||2979.4||2979.4||2979.4|0
1661360100000|2022-08-24 16:55:00||2980.9||2982.4||2982.4||2980.9|0
1661360400000|2022-08-24 17:00:00||2980.9||2980.9||2980.9||2980.9|0
1661360700000|2022-08-24 17:05:00||2982.4||2982.4||2982.4||2982.4|0
1661361300000|2022-08-24 17:15:00||2980.9||2980.9||2980.9||2980.9|0
1661361900000|2022-08-24 17:25:00||2979.4||2977.9||2979.4||2977.9|0
1661362200000|2022-08-24 17:30:00||2979.4||2979.4||2979.4||2979.4|0
1661362800000|2022-08-24 17:40:00||2980.9||2980.9||2980.9||2980.9|0
1661363400000|2022-08-24 17:50:00||2982.4||2982.4||2982.4||2982.4|0
1661364300000|2022-08-24 18:05:00||2984.4||2984.4||2984.4||2984.4|0
1661364900000|2022-08-24 18:15:00||2982.4||2982.4||2982.4||2982.4|0
1661365500000|2022-08-24 18:25:00||2980.9||2980.9||2980.9||2980.9|0
1661365800000|2022-08-24 18:30:00||2979.4||2979.4||2979.4||2979.4|0
1661367000000|2022-08-24 18:50:00||2980.9||2980.9||2980.9||2980.9|0
1661367300000|2022-08-24 18:55:00||2982.4||2982.4||2982.4||2982.4|0
1661367900000|2022-08-24 19:05:00||2984.4||2985.9||2985.9||2984.4|0
1661368500000|2022-08-24 19:15:00||2987.4||2987.4||2987.4||2987.4|0
1661368800000|2022-08-24 19:20:00||2985.9||2985.9||2985.9||2985.9|0
1661369700000|2022-08-24 19:35:00||2987.4||2987.4||2987.4||2987.4|0
1661370300000|2022-08-24 19:45:00||2985.9||2985.9||2985.9||2985.9|0
1661370900000|2022-08-24 19:55:00|3050.9|2984.4|3050.9|2982.4|3050.9|2984.4|3050.9|2982.4|0
1661407200000|2022-08-25 06:00:00|3060.9|3023.4|3060.9|2998.9|3060.9|3023.4|3060.4|2998.9|0
1661408700000|2022-08-25 06:25:00|3070.9|3001.9|3070.9|3005.9|3070.9|3050.4|3070.9|3001.9|0
1661409600000|2022-08-25 06:40:00||3009.9||3053.9||3053.9||3009.9|0
1661409900000|2022-08-25 06:45:00||3009.9||3009.9||3009.9||3009.9|0
1661410200000|2022-08-25 06:50:00||2982.4||3025.9||3026.4||2982.4|0
1661410500000|2022-08-25 06:55:00|3070.4||3070.4||3070.9||3069.9||0
1661410800000|2022-08-25 07:00:00|3069.9|3042.4|3069.9|3063.4|3070.9|3064.4|3063.9|3042.4|0
1661411100000|2022-08-25 07:05:00|3069.4|3063.9|3066.9|3061.4|3069.4|3064.4|3065.9|3059.4|0
1661411400000|2022-08-25 07:10:00|3066.4|3061.9|3069.9|3064.9|3070.4|3065.4|3065.9|3058.4|0
1661411700000|2022-08-25 07:15:00|3070.4|3064.4|3075.4|3070.4|3075.9|3070.9|3069.9|3062.9|0
1661412000000|2022-08-25 07:20:00|3075.9|3070.9|3072.4|3067.4|3075.9|3070.9|3072.4|3065.4|0
1661412300000|2022-08-25 07:25:00|3071.9|3066.9|3071.4|3065.9|3072.9|3067.9|3070.4|3064.4|0
1661412600000|2022-08-25 07:30:00|3070.9|3065.4|3070.4|3063.9|3072.4|3067.9|3070.4|3063.4|0
1661412900000|2022-08-25 07:35:00|3069.4|3063.4|3069.4|3064.4|3070.4|3065.9|3069.4|3062.9|0
1661413200000|2022-08-25 07:40:00|3069.9|3064.9|3073.4|3067.4|3074.9|3069.9|3069.9|3064.9|0
1661413500000|2022-08-25 07:45:00|3072.9|3066.9|3070.4|3063.9|3072.9|3067.4|3070.4|3063.4|0
1661413800000|2022-08-25 07:50:00|3070.9|3064.4|3069.4|3062.9|3070.9|3065.9|3069.4|3062.9|0
1661414100000|2022-08-25 07:55:00|3069.9|3063.4|3070.9|3066.4|3070.9|3066.9|3069.4|3063.4|0
1661414400000|2022-08-25 08:00:00|3071.4|3066.9|3073.4|3066.9|3074.4|3069.4|3071.4|3066.9|0
1661414700000|2022-08-25 08:05:00|3072.9|3066.4|3070.4|3064.9|3072.9|3067.4|3070.4|3064.9|0
1661415000000|2022-08-25 08:10:00|3071.4|3065.4|3073.4|3066.9|3074.9|3069.9|3071.4|3065.4|0
1661415300000|2022-08-25 08:15:00|3072.4|3066.4|3069.4|3063.9|3072.4|3066.4|3069.4|3063.4|0
1661415600000|2022-08-25 08:20:00|3069.9|3063.4|3069.4|3063.4|3070.9|3065.9|3069.4|3063.4|0
1661415900000|2022-08-25 08:25:00|3068.9|3062.9|3068.4|3062.9|3069.9|3063.9|3068.4|3062.4|14
1661416200000|2022-08-25 08:30:00|3068.9|3063.4|3072.4|3067.4|3072.9|3067.9|3068.9|3063.4|0
1661416500000|2022-08-25 08:35:00|3072.9|3067.9|3070.4|3064.4|3072.9|3067.9|3070.4|3064.4|0
1661416800000|2022-08-25 08:40:00|3070.9|3064.9|3071.4|3066.9|3071.4|3066.9|3070.9|3064.9|2
1661417100000|2022-08-25 08:45:00|3071.9|3064.9|3070.4|3063.9|3071.9|3064.9|3070.4|3063.9|2
1661417400000|2022-08-25 08:50:00|3069.9|3063.4|3069.4|3063.4|3069.9|3064.9|3069.4|3063.4|0
1661417700000|2022-08-25 08:55:00|3068.9|3063.9|3069.4|3063.9|3069.4|3064.9|3068.4|3062.9|0
1661418000000|2022-08-25 09:00:00|3069.9|3064.4|3068.4|3063.4|3071.4|3066.9|3068.4|3063.4|0
1661418300000|2022-08-25 09:05:00|3068.9|3063.9|3069.4|3063.4|3071.4|3066.4|3068.9|3063.4|0
1661418600000|2022-08-25 09:10:00|3068.9|3062.9|3067.4|3062.4|3068.9|3062.9|3067.4|3061.4|0
1661418900000|2022-08-25 09:15:00|3066.9|3061.9|3064.4|3059.4|3066.9|3061.9|3062.4|3056.4|0
1661419200000|2022-08-25 09:20:00||3058.9||3057.9||3059.9||3057.9|0
1661419500000|2022-08-25 09:25:00|3063.9|3057.4|3059.4|3054.4|3063.9|3057.4|3059.4|3053.9|0
1661419800000|2022-08-25 09:30:00|3058.9|3053.9|3059.4|3053.9|3059.4|3054.4|3058.4|3051.9|0
1661420100000|2022-08-25 09:35:00|3058.9|3053.4|3056.4|3051.4|3058.9|3053.4|3056.4|3050.9|0
1661420400000|2022-08-25 09:40:00|3056.9|3050.9|3054.4|3048.4|3056.9|3051.4|3054.4|3048.4|0
1661420700000|2022-08-25 09:45:00|3053.9|3048.9|3049.4|3043.9|3053.9|3048.9|3049.4|3043.4|0
1661421000000|2022-08-25 09:50:00|3049.9|3043.4|3049.4|3044.9|3049.9|3044.9|3049.4|3043.4|0
1661421300000|2022-08-25 09:55:00|3049.9|3045.4|3048.4|3043.4|3050.4|3045.4|3048.4|3042.9|0
1661421600000|2022-08-25 10:00:00|3048.9|3042.9|3048.4|3042.4|3050.4|3045.4|3048.4|3042.4|0
1661421900000|2022-08-25 10:05:00|3047.9|3041.9|3046.4|3041.4|3047.9|3042.4|3046.4|3040.9|0
1661422200000|2022-08-25 10:10:00|3046.9|3040.9|3051.4|3046.4|3051.4|3046.4|3046.4|3040.9|0
1661422500000|2022-08-25 10:15:00|3050.9|3045.9|3050.4|3044.9|3050.9|3046.4|3050.4|3044.9|1
1661422800000|2022-08-25 10:20:00|3050.9|3045.4|3049.9|3045.4|3051.4|3046.9|3049.4|3043.4|0
1661423100000|2022-08-25 10:25:00|3050.4|3044.9|3051.4|3046.4|3051.4|3046.4|3050.4|3044.9|0
1661423400000|2022-08-25 10:30:00|3051.9|3045.9|3053.4|3048.4|3053.4|3048.4|3051.4|3045.9|0
1661423700000|2022-08-25 10:35:00|3052.9|3047.9|3050.9|3045.9|3052.9|3047.9|3050.4|3045.4|0
1661424000000|2022-08-25 10:40:00|3050.4|3046.4|3054.4|3049.4|3054.4|3049.4|3050.4|3046.4|0
1661424300000|2022-08-25 10:45:00|3054.9|3048.9|3055.4|3050.4|3055.9|3050.9|3054.9|3048.9|0
1661424600000|2022-08-25 10:50:00|3055.9|3050.9|3054.4|3048.9|3055.9|3051.4|3054.4|3048.4|0
1661424900000|2022-08-25 10:55:00|3054.9|3049.4|3055.4|3050.4|3055.9|3051.4|3054.9|3049.4|0
1661425200000|2022-08-25 11:00:00|3059.4|3047.9|3053.9|3048.9|3062.9|3048.9|3053.9|3041.9|0
1661425500000|2022-08-25 11:05:00|3054.4|3048.4|3054.9|3049.4|3054.9|3049.9|3054.4|3048.4|0
1661425800000|2022-08-25 11:10:00|3055.4|3049.9|3058.9|3054.4|3058.9|3054.4|3055.4|3049.9|0
1661426100000|2022-08-25 11:15:00|3059.4|3054.9|3059.9|3055.4|3059.9|3055.4|3058.9|3053.4|0
1661426400000|2022-08-25 11:20:00|3060.4|3055.9|3059.4|3053.4|3060.9|3056.4|3059.4|3053.4|0
1661426700000|2022-08-25 11:25:00||3053.9||3053.4||3054.4||3053.4|0
1661427000000|2022-08-25 11:30:00|3058.9|3052.9|3055.4|3049.4|3058.9|3052.9|3055.4|3049.4|0
1661427300000|2022-08-25 11:35:00|3054.9|3048.9|3052.4|3046.9|3054.9|3048.9|3050.4|3046.4|10
1661427600000|2022-08-25 11:40:00|3052.9|3047.4|3052.4|3046.4|3053.4|3048.9|3052.4|3046.4|0
1661427900000|2022-08-25 11:45:00||3046.9||3046.9||3047.4||3046.4|0
1661428200000|2022-08-25 11:50:00||3047.4||3046.9||3047.9||3046.4|0
1661428500000|2022-08-25 11:55:00|3052.9|3047.4|3054.4|3049.4|3054.4|3049.9|3052.9|3047.4|0
1661428800000|2022-08-25 12:00:00|3054.9|3048.9|3055.4|3050.9|3055.9|3051.4|3054.9|3047.9|0
1661429100000|2022-08-25 12:05:00|3055.9|3051.4|3056.9|3051.9|3056.9|3051.9|3055.4|3050.4|0
1661429400000|2022-08-25 12:10:00|3057.4|3052.4|3055.4|3049.9|3057.4|3052.4|3055.4|3049.9|0
1661429700000|2022-08-25 12:15:00|3054.9|3049.4|3054.4|3047.9|3054.9|3049.9|3054.4|3047.9|0
1661430000000|2022-08-25 12:20:00|3053.9|3047.4|3052.9|3047.9|3053.9|3047.9|3052.4|3046.4|0
1661430300000|2022-08-25 12:25:00|3052.4|3048.4|3055.4|3045.4|3055.4|3048.4|3052.4|3045.4|0
1661430600000|2022-08-25 12:30:00|3055.9|3045.9|3051.9|3046.9|3055.9|3047.9|3049.9|3044.4|0
1661430900000|2022-08-25 12:35:00|3052.4|3046.4|3052.9|3047.4|3052.9|3048.4|3052.4|3046.4|0
1661431200000|2022-08-25 12:40:00|3052.4|3046.9|3047.9|3041.9|3052.4|3047.9|3047.9|3041.9|0
1661431500000|2022-08-25 12:45:00|3048.4|3041.4|3046.9|3040.9|3048.4|3043.4|3046.9|3040.9|0
1661431800000|2022-08-25 12:50:00|3047.4|3040.4|3048.9|3043.9|3049.4|3044.4|3047.4|3040.4|0
1661432100000|2022-08-25 12:55:00|3049.4|3043.4|3050.4|3044.9|3050.4|3045.4|3049.4|3043.4|0
1661432400000|2022-08-25 13:00:00|3049.9|3045.4|3050.9|3045.9|3051.4|3046.9|3049.9|3045.4|0
1661432700000|2022-08-25 13:05:00|3050.4|3045.4|3049.9|3044.4|3050.4|3045.4|3049.9|3043.9|0
1661433000000|2022-08-25 13:10:00|3050.4|3043.9|3050.9|3046.4|3050.9|3046.4|3050.4|3043.9|0
1661433300000|2022-08-25 13:15:00|3051.4|3046.9|3051.9|3046.9|3052.4|3047.4|3051.4|3046.4|0
1661433600000|2022-08-25 13:20:00|3052.4|3046.4|3051.9|3046.9|3052.4|3047.4|3051.9|3046.4|0
1661433900000|2022-08-25 13:25:00|3052.4|3046.4|3052.9|3047.9|3052.9|3047.9|3052.4|3046.4|0
1661434200000|2022-08-25 13:30:00|3053.4|3048.4|3049.9|3043.4|3054.4|3048.9|3049.9|3043.4|0
1661434500000|2022-08-25 13:35:00|3049.4|3043.9|3051.9|3046.4|3051.9|3047.4|3048.9|3042.9|0
1661434800000|2022-08-25 13:40:00|3051.4|3046.9|3046.9|3040.9|3051.4|3046.9|3046.9|3040.9|0
1661435100000|2022-08-25 13:45:00|3045.9|3040.4|3046.9|3040.9|3048.9|3044.4|3045.9|3040.4|0
1661435400000|2022-08-25 13:50:00|3046.4|3040.4|3051.9|3046.4|3051.9|3046.9|3045.9|3040.4|0
1661435700000|2022-08-25 13:55:00|3052.4|3045.9|3054.9|3049.9|3055.4|3050.4|3051.9|3045.9|0
1661436000000|2022-08-25 14:00:00|3055.4|3050.4|3061.9|3057.4|3061.9|3057.4|3055.4|3050.4|0
1661436300000|2022-08-25 14:05:00|3062.4|3057.9|3064.4|3059.9|3064.9|3060.4|3062.4|3057.9|0
1661436600000|2022-08-25 14:10:00|3064.9|3060.4|3064.4|3059.9|3065.4|3060.4|3061.9|3055.9|0
1661436900000|2022-08-25 14:15:00|3063.9|3059.4|3066.9|3061.4|3067.4|3062.9|3063.9|3058.9|0
1661437200000|2022-08-25 14:20:00|3067.4|3060.9|3070.4|3063.9|3070.4|3064.4|3067.4|3059.9|0
1661437500000|2022-08-25 14:25:00|3070.9|3064.9|3071.9|3067.4|3071.9|3067.4|3070.4|3064.4|0
1661437800000|2022-08-25 14:30:00|3072.4|3067.9|3071.4|3064.9|3073.9|3068.9|3071.4|3064.9|0
1661438100000|2022-08-25 14:35:00|3070.4|3064.4|3072.4|3067.4|3072.4|3067.9|3070.4|3064.4|0
1661438400000|2022-08-25 14:40:00|3072.9|3067.9|3073.4|3068.4|3073.4|3068.9|3072.4|3067.4|0
1661438700000|2022-08-25 14:45:00|3073.9|3068.9|3073.4|3068.4|3073.9|3069.4|3073.4|3067.4|0
1661439000000|2022-08-25 14:50:00|3072.9|3068.9|3072.4|3065.9|3072.9|3068.9|3072.4|3065.9|0
1661439300000|2022-08-25 14:55:00|3071.9|3065.4|3070.4|3065.4|3071.9|3066.4|3069.4|3063.9|0
1661439600000|2022-08-25 15:00:00|3069.9|3064.9|3068.4|3063.4|3069.9|3065.4|3068.4|3061.9|0
1661439900000|2022-08-25 15:05:00|3067.9|3062.9|3064.4|3057.9|3067.9|3062.9|3064.4|3057.9|0
1661440200000|2022-08-25 15:10:00|3063.9|3057.4|3064.4|3057.4|3064.4|3059.9|3063.4|3057.4|1
1661440500000|2022-08-25 15:15:00|3063.9|3057.9|3063.4|3058.4|3063.9|3058.4|3062.4|3055.4|0
1661440800000|2022-08-25 15:20:00|3062.9|3058.9|3059.4|3052.4|3062.9|3058.9|3059.4|3052.4|0
1661441100000|2022-08-25 15:25:00|3059.9|3052.9|3064.9|3056.9|3065.9|3056.9|3059.9|3052.4|0
1661441400000|2022-08-25 15:30:00|3065.9||3073.9||3093.4||3065.9||0
1661441700000|2022-08-25 15:35:00|3073.4||3084.9||3093.4||3067.9||0
1661442000000|2022-08-25 15:40:00|3093.4|3035.4|3093.4|3035.4|3093.4|3035.4|3093.4|3035.4|0
1661457300000|2022-08-25 19:55:00|3093.9|3034.9|3093.9|3034.9|3093.9|3034.9|3093.9|3034.9|0
1661493600000|2022-08-26 06:00:00|3096.9|3048.4|3084.4|3047.9|3124.4|3048.4|3084.4|3035.4|0
1661496900000|2022-08-26 06:55:00|3083.9|3048.4|3083.4|3059.4|3083.9|3060.4|3082.9|3048.4|0
1661497200000|2022-08-26 07:00:00|3083.9|3059.9|3089.4|3072.9|3124.9|3072.9|3083.9|3034.9|0
1661497500000|2022-08-26 07:05:00|3088.9|3072.4|3073.9|3067.4|3088.9|3072.4|3073.9|3067.4|0
1661497800000|2022-08-26 07:10:00|3073.4|3066.9|3075.9|3069.9|3075.9|3070.4|3071.9|3065.4|0
1661498100000|2022-08-26 07:15:00|3075.4|3069.4|3074.9|3068.4|3075.4|3070.4|3074.9|3067.4|0
1661498400000|2022-08-26 07:20:00|3075.4|3067.9|3078.4|3072.9|3078.4|3072.9|3074.9|3067.9|0
1661498700000|2022-08-26 07:25:00|3077.9|3073.4|3076.9|3070.9|3080.4|3075.9|3076.9|3070.4|0
1661499000000|2022-08-26 07:30:00|3076.4|3070.4|3069.9|3063.4|3076.4|3070.4|3069.9|3062.9|0
1661499300000|2022-08-26 07:35:00|3069.4|3062.9|3067.9|3062.9|3069.4|3064.4|3067.9|3062.9|0
1661499600000|2022-08-26 07:40:00|3067.4|3060.9|3060.9|3055.4|3067.4|3060.9|3060.9|3054.4|0
1661499900000|2022-08-26 07:45:00|3061.4|3055.9|3060.9|3054.9|3061.4|3056.9|3060.9|3054.4|0
1661500200000|2022-08-26 07:50:00|3061.4|3055.4|3059.9|3053.9|3061.9|3056.9|3059.9|3053.4|0
1661500500000|2022-08-26 07:55:00|3060.4|3054.4|3058.9|3052.9|3060.4|3054.9|3058.9|3052.9|0
1661500800000|2022-08-26 08:00:00|3057.4|3052.4|3051.9|3045.9|3057.4|3052.4|3051.9|3045.9|0
1661501100000|2022-08-26 08:05:00|3051.4|3046.4|3048.9|3042.9|3051.4|3046.4|3048.9|3042.9|0
1661501400000|2022-08-26 08:10:00|3047.9|3042.4|3047.9|3042.9|3048.4|3042.9|3046.9|3040.4|0
1661501700000|2022-08-26 08:15:00|3048.4|3042.4|3049.9|3044.4|3049.9|3044.9|3048.4|3041.4|0
1661502000000|2022-08-26 08:20:00|3050.4|3044.9|3049.9|3043.9|3050.4|3044.9|3049.9|3043.4|0
1661502300000|2022-08-26 08:25:00|3048.9|3043.4|3049.9|3044.9|3050.9|3046.4|3048.9|3042.4|26
1661502600000|2022-08-26 08:30:00|3048.9|3044.4|3049.9|3045.4|3049.9|3045.4|3046.9|3040.4|1
1661502900000|2022-08-26 08:35:00|3050.4|3045.9|3052.9|3046.9|3054.4|3049.4|3050.4|3045.9|0
1661503200000|2022-08-26 08:40:00|3052.4|3046.4|3050.9|3045.9|3052.4|3047.4|3050.9|3043.9|0
1661503500000|2022-08-26 08:45:00|3052.9|3046.9|3051.9|3045.9|3052.9|3048.4|3051.9|3045.4|3
1661503800000|2022-08-26 08:50:00|3051.4|3046.4|3050.9|3044.9|3051.4|3046.9|3050.9|3043.9|0
1661504100000|2022-08-26 08:55:00||3045.4||3045.9||3046.9||3043.9|0
1661504400000|2022-08-26 09:00:00|3051.4|3046.4|3052.9|3047.4|3054.4|3048.4|3051.4|3045.9|0
1661504700000|2022-08-26 09:05:00|3052.4|3046.9|3050.9|3045.9|3052.4|3047.9|3050.9|3045.9|0
1661505000000|2022-08-26 09:10:00|3051.4|3045.4|3051.9|3046.9|3051.9|3046.9|3050.9|3045.4|0
1661505300000|2022-08-26 09:15:00|3051.4|3046.4|3050.4|3045.9|3051.4|3046.4|3049.9|3043.9|0
1661505600000|2022-08-26 09:20:00|3049.9|3045.4|3048.9|3043.9|3049.9|3045.9|3047.9|3042.9|0
1661505900000|2022-08-26 09:25:00|3049.4|3043.4|3045.9|3039.9|3049.4|3043.9|3045.9|3039.9|0
1661506200000|2022-08-26 09:30:00|3045.4|3040.4|3044.4|3039.4|3045.4|3040.4|3043.9|3037.9|0
1661506500000|2022-08-26 09:35:00|3044.9|3039.9|3047.4|3042.4|3047.4|3042.4|3044.9|3039.9|0
1661506800000|2022-08-26 09:40:00|3047.9|3042.9|3046.9|3041.4|3048.4|3043.4|3046.9|3040.9|0
1661507100000|2022-08-26 09:45:00|3045.9|3041.9|3042.9|3037.9|3045.9|3041.9|3042.9|3037.4|0
1661507400000|2022-08-26 09:50:00|3042.4|3037.4|3041.9|3036.4|3042.4|3037.9|3041.9|3035.9|0
1661507700000|2022-08-26 09:55:00|3042.4|3035.9|3042.9|3038.4|3042.9|3038.4|3041.9|3035.9|0
1661508000000|2022-08-26 10:00:00|3043.4|3037.9|3045.4|3040.4|3045.4|3040.4|3043.4|3037.9|0
1661508300000|2022-08-26 10:05:00|3044.9|3039.9|3042.9|3037.4|3044.9|3039.9|3042.9|3036.9|0
1661508600000|2022-08-26 10:10:00|3043.4|3037.9|3042.9|3037.4|3043.4|3038.9|3042.9|3036.9|0
1661508900000|2022-08-26 10:15:00|3042.4|3036.9|3041.9|3036.4|3042.4|3036.9|3041.9|3035.4|0
1661509200000|2022-08-26 10:20:00|3042.4|3035.9|3042.9|3037.9|3043.4|3038.9|3042.4|3035.9|0
1661509500000|2022-08-26 10:25:00|3043.4|3037.4|3042.9|3036.9|3043.4|3038.4|3042.9|3036.9|0
1661509800000|2022-08-26 10:30:00|3041.9|3036.4|3039.9|3035.4|3041.9|3036.4|3039.9|3033.9|0
1661510100000|2022-08-26 10:35:00|3039.4|3034.9|3038.9|3034.4|3039.4|3034.9|3038.4|3033.9|0
1661510400000|2022-08-26 10:40:00|3038.4|3033.9|3038.4|3033.4|3038.4|3035.4|3038.4|3033.4|0
1661510700000|2022-08-26 10:45:00|3040.4|3033.9|3042.4|3037.4|3042.4|3037.4|3040.4|3033.9|1
1661511000000|2022-08-26 10:50:00|3041.9|3037.9|3040.9|3035.9|3041.9|3037.9|3040.9|3034.9|0
1661511300000|2022-08-26 10:55:00|3040.4|3035.4|3039.9|3034.9|3040.4|3035.4|3039.9|3034.4|0
1661511600000|2022-08-26 11:00:00|3040.4|3033.9|3038.9|3032.9|3085.9|3034.9|3038.9|3031.9|0
1661511900000|2022-08-26 11:05:00|3038.4|3032.4|3037.9|3032.9|3038.4|3032.9|3036.9|3031.4|0
1661512200000|2022-08-26 11:10:00|3038.4|3033.4|3039.9|3035.4|3040.4|3035.9|3038.4|3033.4|0
1661512500000|2022-08-26 11:15:00|3040.4|3034.9|3040.4|3035.4|3040.4|3035.4|3040.4|3034.4|0
1661512800000|2022-08-26 11:20:00|3039.9|3035.9|3040.9|3035.9|3040.9|3035.9|3039.9|3034.4|0
1661513100000|2022-08-26 11:25:00|3039.9|3035.4|3040.9|3034.9|3040.9|3036.4|3039.9|3033.9|0
1661513400000|2022-08-26 11:30:00|3040.4|3034.4|3039.9|3034.9|3040.4|3035.9|3039.9|3034.4|0
1661513700000|2022-08-26 11:35:00|3040.4|3034.4|3039.9|3034.9|3040.9|3035.9|3039.9|3033.9|0
1661514000000|2022-08-26 11:40:00|3040.4|3034.4|3039.9|3033.9|3040.4|3034.4|3039.9|3033.4|0
1661514300000|2022-08-26 11:45:00|3040.4|3034.4|3042.4|3036.9|3042.4|3036.9|3040.4|3034.4|0
1661514600000|2022-08-26 11:50:00|3041.9|3036.4|3043.4|3038.4|3043.4|3038.4|3040.9|3035.4|0
1661514900000|2022-08-26 11:55:00|3042.9|3038.9|3043.9|3037.9|3044.4|3038.9|3042.9|3037.9|0
1661515200000|2022-08-26 12:00:00|3043.4|3037.4|3040.9|3034.9|3043.4|3037.9|3040.9|3034.9|0
1661515500000|2022-08-26 12:05:00|3040.4|3035.4|3040.9|3035.9|3040.9|3035.9|3039.9|3035.4|2
1661515800000|2022-08-26 12:10:00|3041.4|3036.4|3042.9|3036.9|3042.9|3037.9|3041.4|3036.4|0
1661516100000|2022-08-26 12:15:00|3043.4|3037.4|3042.9|3037.9|3043.4|3038.9|3042.9|3037.4|0
1661516400000|2022-08-26 12:20:00|3042.4|3037.4|3042.4|3036.9|3042.4|3037.4|3040.9|3035.9|0
1661516700000|2022-08-26 12:25:00|3041.9|3037.4|3040.9|3030.9|3041.9|3037.4|3038.9|3030.9|0
1661517000000|2022-08-26 12:30:00|3041.4|3030.4|3042.9|3037.4|3044.4|3039.4|3038.9|3029.4|0
1661517300000|2022-08-26 12:35:00|3042.4|3036.9|3042.9|3038.4|3042.9|3038.4|3040.9|3035.4|0
1661517600000|2022-08-26 12:40:00|3042.4|3037.9|3039.9|3034.9|3042.4|3037.9|3039.9|3033.9|0
1661517900000|2022-08-26 12:45:00|3040.4|3035.4|3042.4|3037.4|3042.4|3037.4|3040.4|3035.4|0
1661518200000|2022-08-26 12:50:00|3041.9|3037.9|3042.9|3037.4|3042.9|3038.4|3040.9|3035.4|0
1661518500000|2022-08-26 12:55:00|3043.4|3037.9|3044.9|3040.4|3044.9|3040.4|3043.4|3037.4|0
1661518800000|2022-08-26 13:00:00|3045.4|3039.9|3052.4|3047.4|3052.4|3047.4|3045.4|3039.9|0
1661519100000|2022-08-26 13:05:00|3052.9|3047.9|3060.4|3054.9|3060.9|3055.9|3052.9|3047.9|0
1661519400000|2022-08-26 13:10:00|3059.9|3055.4|3058.9|3053.9|3059.9|3055.4|3058.4|3052.9|0
1661519700000|2022-08-26 13:15:00|3058.4|3053.4|3059.4|3053.9|3060.4|3055.4|3058.4|3052.9|0
1661520000000|2022-08-26 13:20:00|3058.9|3053.4|3057.4|3052.9|3058.9|3053.4|3057.4|3052.9|0
1661520300000|2022-08-26 13:25:00|3056.4|3049.9|3047.4|3040.9|3056.4|3049.9|3047.4|3040.9|1
1661520600000|2022-08-26 13:30:00|3046.4|3040.4|3035.9|3030.9|3046.4|3040.9|3035.4|3030.9|0
1661520900000|2022-08-26 13:35:00|3035.4|3031.4|3031.4|3026.4|3036.4|3031.4|3029.4|3023.9|1
1661521200000|2022-08-26 13:40:00|3030.9|3025.9|3029.4|3022.9|3030.9|3025.9|3026.4|3020.4|0
1661521500000|2022-08-26 13:45:00|3028.9|3022.4|3026.4|3019.9|3028.9|3022.4|3025.4|3018.9|0
1661521800000|2022-08-26 13:50:00|3025.9|3019.4|3026.4|3021.9|3026.9|3022.4|3019.4|3013.9|0
1661522100000|2022-08-26 13:55:00|3026.9|3022.4|3032.9|3021.9|3032.9|3024.9|3026.9|3021.4|0
1661522400000|2022-08-26 14:00:00|3031.4|3021.4|3012.4|3006.4|3031.4|3021.4|3012.4|3005.4|0
1661522700000|2022-08-26 14:05:00|3011.9|3005.9|3030.9|3026.4|3030.9|3026.4|3011.4|3003.9|0
1661523000000|2022-08-26 14:10:00|3031.4|3026.9|3032.4|3027.4|3033.9|3028.9|3027.4|3021.9|0
1661523300000|2022-08-26 14:15:00|3032.9|3027.9|3036.9|3031.9|3036.9|3031.9|3031.4|3025.4|0
1661523600000|2022-08-26 14:20:00|3036.4|3031.4|3022.9|3017.9|3036.4|3031.4|3022.4|3016.9|0
1661523900000|2022-08-26 14:25:00|3022.4|3017.4|3010.4|3005.4|3022.4|3017.9|3010.4|3004.9|0
1661524200000|2022-08-26 14:30:00|3009.4|3004.9|2996.9|2990.9|3009.4|3004.9|2996.9|2990.9|0
1661524500000|2022-08-26 14:35:00|2996.4|2991.4|2988.9|2982.9|3034.9|2991.4|2986.9|2948.4|0
1661524800000|2022-08-26 14:40:00|2989.4|2983.9|2993.9|2988.4|2994.4|2989.9|2989.4|2983.9|0
1661525100000|2022-08-26 14:45:00|2993.4|2987.9|2993.9|2988.9|2994.4|2989.9|2988.9|2982.9|0
1661525400000|2022-08-26 14:50:00|2994.4|2989.4|2991.9|2985.4|2994.4|2989.9|2989.9|2984.4|0
1661525700000|2022-08-26 14:55:00|2990.9|2985.9|2994.4|2989.9|2994.9|2990.4|2988.9|2982.4|0
1661526000000|2022-08-26 15:00:00|2993.9|2989.4|2990.4|2984.4|2993.9|2989.4|2990.4|2984.4|0
1661526300000|2022-08-26 15:05:00|2989.9|2983.9|2987.4|2982.4|2991.9|2986.9|2985.4|2979.9|0
1661526600000|2022-08-26 15:10:00|2986.9|2982.9|2988.4|2983.4|2988.9|2983.9|2986.4|2981.4|0
1661526900000|2022-08-26 15:15:00|2987.9|2982.9|2980.4|2974.4|2987.9|2982.9|2980.4|2973.9|2
1661527200000|2022-08-26 15:20:00|2979.9|2973.9|2980.4|2975.4|2980.4|2975.4|2977.4|2971.9|0
1661527500000|2022-08-26 15:25:00|2980.9|2974.9|2981.4|2968.4|2982.4|2977.4|2978.4|2966.9|5
1661527800000|2022-08-26 15:30:00|3014.9|2968.9|2989.9|2972.9|3014.9|2976.4|2988.4|2931.4|1
1661528100000|2022-08-26 15:35:00|2990.4|2931.4|3020.4|2970.4|3028.4|2973.9|2985.9|2930.9|0
1661528400000|2022-08-26 15:40:00|3018.4|2932.4|3019.9|2930.4|3028.9|2933.4|3017.4|2930.4|0
1661532900000|2022-08-26 16:55:00|3024.9|2933.4|3026.4|2934.9|3026.4|2934.9|3024.9|2933.4|0
1661533200000|2022-08-26 17:00:00|3024.9|2933.4|3026.4|2934.9|3026.4|2934.9|3024.9|2933.4|0
1661533800000|2022-08-26 17:10:00|3024.9|2933.4|3024.9|2933.4|3024.9|2933.4|3022.9|2931.9|0
1661534100000|2022-08-26 17:15:00|3022.9|2931.9|3022.9|2931.9|3024.9|2933.4|3022.9|2931.9|0
1661534400000|2022-08-26 17:20:00|3024.9|2933.4|3024.9|2933.4|3024.9|2933.4|3024.9|2933.4|0
1661534700000|2022-08-26 17:25:00|3022.9|2931.9|3022.9|2931.9|3022.9|2931.9|3022.9|2931.9|0
1661535000000|2022-08-26 17:30:00|3021.4|2930.4|3021.4|2928.4|3021.4|2930.4|3021.4|2928.4|0
1661535300000|2022-08-26 17:35:00|3019.9||3019.9||3019.9||3019.9||0
1661535600000|2022-08-26 17:40:00|3018.4|2926.9|3018.4|2926.9|3018.4|2926.9|3018.4|2926.9|0
1661536200000|2022-08-26 17:50:00|3016.9|2925.4|3016.9|2925.4|3016.9|2925.4|3016.9|2925.4|0
1661536500000|2022-08-26 17:55:00|3014.9|2923.9|3014.9|2923.9|3014.9|2923.9|3014.9|2923.9|0
1661536800000|2022-08-26 18:00:00|3016.9|2925.4|3014.9|2923.9|3016.9|2925.4|3014.9|2923.9|0
1661537400000|2022-08-26 18:10:00|3013.4|2921.4|3013.4|2922.9|3013.4|2922.9|3011.9|2921.4|0
1661537700000|2022-08-26 18:15:00|3011.9|2921.4|3011.9|2919.9|3011.9|2921.4|3011.9|2919.9|0
1661538000000|2022-08-26 18:20:00|3013.4|2921.4|3013.4|2921.4|3013.4|2922.9|3011.9|2921.4|0
1661538300000|2022-08-26 18:25:00||2922.9||2922.9||2922.9||2922.9|0
1661538600000|2022-08-26 18:30:00||2921.4||2921.4||2922.9||2921.4|0
1661538900000|2022-08-26 18:35:00|3011.9|2919.9|3011.9|2919.9|3011.9|2919.9|3011.9|2919.9|0
1661539200000|2022-08-26 18:40:00|3010.4|2918.4|3010.4|2918.4|3010.4|2918.4|3010.4|2918.4|0
1661539500000|2022-08-26 18:45:00|3008.4|2919.9|3008.4|2918.4|3008.4|2919.9|3008.4|2918.4|0
1661540100000|2022-08-26 18:55:00|3006.9|2916.9|3006.9|2916.9|3006.9|2916.9|3006.9|2916.9|0
1661540400000|2022-08-26 19:00:00|3008.4|2918.4|3008.4|2918.4|3010.4|2918.4|3008.4|2918.4|0
1661540700000|2022-08-26 19:05:00|3006.9|2916.9|3006.9|2914.9|3006.9|2916.9|3006.9|2914.9|0
1661541000000|2022-08-26 19:10:00|3005.4|2913.4|3005.4|2913.4|3005.4|2913.4|3005.4|2913.4|0
1661541300000|2022-08-26 19:15:00|3006.9|2914.9|3008.4|2918.4|3008.4|2918.4|3006.9|2914.9|0
1661541600000|2022-08-26 19:20:00|3010.4|2916.9|3005.4|2914.9|3010.4|2916.9|3005.4|2913.4|0
1661541900000|2022-08-26 19:25:00|3006.9|2916.9|3008.4|2916.9|3008.4|2916.9|3006.9|2916.9|0
1661542200000|2022-08-26 19:30:00|3006.9|2914.9|3003.9|2913.4|3008.4|2914.9|3003.9|2913.4|0
1661542500000|2022-08-26 19:35:00|3002.4|2911.9|3003.9|2911.9|3003.9|2911.9|3002.4|2911.9|0
1661542800000|2022-08-26 19:40:00|3002.4|2913.4|3002.4|2910.4|3002.4|2913.4|3002.4|2910.4|0
1661543100000|2022-08-26 19:45:00|3003.9|2911.9|3005.4|2913.4|3005.4|2913.4|3002.4|2910.4|0
1661543400000|2022-08-26 19:50:00|3003.9|2914.9|2998.9|2906.9|3003.9|2914.9|2998.9|2906.9|0
1661543700000|2022-08-26 19:55:00|3000.4|2908.9|3052.9|2908.4|3052.9|2911.9|3000.4|2908.4|0
1661752800000|2022-08-29 06:00:00|2956.9|2907.4|3052.9|2917.9|3052.9|2917.9|2955.4|2889.4|0
1661753100000|2022-08-29 06:05:00|3004.9|2918.4|2992.4|2918.4|3004.9|2918.4|2992.4|2918.4|0
1661753400000|2022-08-29 06:10:00|2991.4|2918.9|2967.9|2918.9|2991.4|2918.9|2967.9|2918.9|0
1661755500000|2022-08-29 06:45:00||2917.9||2917.9||2917.9||2917.9|0
1661755800000|2022-08-29 06:50:00||2918.4||2922.9||2923.4||2918.4|0
1661756100000|2022-08-29 06:55:00|2967.4|2918.4|2951.4|2921.4|2967.9|2932.9|2950.4|2917.9|0
1661756400000|2022-08-29 07:00:00|2967.4|2922.4|2950.4|2918.4|2967.4|2934.4|2947.4|2917.9|0
1661756700000|2022-08-29 07:05:00|2950.9|2884.9|2950.4|2914.4|2950.9|2914.4|2950.4|2884.9|0
1661757000000|2022-08-29 07:10:00|2950.9|2914.9|2943.9|2937.4|2950.9|2939.4|2941.9|2914.9|0
1661757300000|2022-08-29 07:15:00|2944.4|2937.9|2944.4|2939.4|2950.9|2946.4|2943.4|2937.4|0
1661757600000|2022-08-29 07:20:00|2943.9|2938.9|2940.4|2935.9|2943.9|2938.9|2938.4|2931.4|0
1661757900000|2022-08-29 07:25:00|2940.9|2936.9|2952.4|2947.9|2952.9|2947.9|2940.9|2936.9|0
1661758200000|2022-08-29 07:30:00|2952.9|2948.4|2958.9|2951.9|2960.4|2954.4|2952.9|2948.4|0
1661758500000|2022-08-29 07:35:00|2959.4|2952.9|2959.4|2953.4|2961.9|2957.4|2959.4|2952.9|0
1661758800000|2022-08-29 07:40:00|2958.9|2952.9|2949.4|2944.4|2958.9|2953.4|2949.4|2943.4|0
1661759100000|2022-08-29 07:45:00|2949.9|2944.9|2951.4|2946.4|2953.4|2948.9|2949.9|2944.4|0
1661759400000|2022-08-29 07:50:00|2951.9|2946.9|2956.4|2950.4|2956.9|2950.9|2951.4|2945.4|0
1661759700000|2022-08-29 07:55:00|2956.9|2950.9|2957.4|2952.9|2957.4|2952.9|2955.4|2950.4|0
1661760000000|2022-08-29 08:00:00|2956.9|2952.4|2953.4|2947.4|2956.9|2952.4|2952.4|2945.9|0
1661760300000|2022-08-29 08:05:00|2952.9|2946.9|2951.4|2945.9|2953.4|2947.9|2951.4|2945.9|0
1661760600000|2022-08-29 08:10:00|2950.4|2946.4|2951.4|2945.9|2951.9|2946.9|2950.4|2944.4|0
1661760900000|2022-08-29 08:15:00|2950.9|2945.4|2958.4|2951.9|2958.9|2953.9|2950.4|2944.9|28
1661761200000|2022-08-29 08:20:00|2957.9|2952.4|2954.4|2947.9|2957.9|2955.4|2954.4|2947.9|0
1661761500000|2022-08-29 08:25:00|2953.9|2947.4|2952.9|2946.9|2953.9|2949.9|2952.9|2946.9|0
1661761800000|2022-08-29 08:30:00|2954.9|2947.4|2952.4|2945.9|2955.4|2950.9|2952.4|2945.9|2
1661762100000|2022-08-29 08:35:00|2951.9|2945.4|2950.4|2944.4|2951.9|2946.4|2949.4|2942.9|0
1661762400000|2022-08-29 08:40:00|2949.9|2943.9|2949.4|2943.9|2949.9|2945.4|2947.4|2941.9|0
1661762700000|2022-08-29 08:45:00|2949.9|2944.4|2952.9|2948.4|2952.9|2949.4|2949.4|2943.9|0
1661763000000|2022-08-29 08:50:00|2952.4|2948.9|2947.4|2941.4|2952.4|2948.9|2947.4|2941.4|0
1661763300000|2022-08-29 08:55:00|2946.4|2940.9|2945.4|2939.9|2948.4|2943.9|2945.4|2939.4|0
1661763600000|2022-08-29 09:00:00|2945.9|2940.4|2942.4|2935.4|2945.9|2941.4|2942.4|2935.4|0
1661763900000|2022-08-29 09:05:00|2941.9|2935.9|2943.4|2938.4|2943.4|2938.9|2941.4|2935.4|0
1661764200000|2022-08-29 09:10:00|2943.9|2938.9|2947.4|2941.9|2947.4|2941.9|2943.9|2938.4|0
1661764500000|2022-08-29 09:15:00|2946.9|2942.4|2944.4|2938.4|2946.9|2942.4|2944.4|2937.9|0
1661764800000|2022-08-29 09:20:00|2946.4|2938.9|2946.4|2939.9|2946.4|2942.4|2946.4|2937.9|1
1661765100000|2022-08-29 09:25:00|2946.9|2940.9|2947.4|2940.9|2948.4|2943.9|2946.9|2940.9|0
1661765400000|2022-08-29 09:30:00|2946.4|2940.4|2943.4|2938.4|2946.4|2940.4|2943.4|2936.9|0
1661765700000|2022-08-29 09:35:00|2942.9|2937.9|2941.4|2934.9|2942.9|2938.9|2941.4|2934.9|0
1661766000000|2022-08-29 09:40:00|2941.9|2937.9|2941.9|2937.4|2942.9|2939.9|2941.4|2936.9|85
1661766300000|2022-08-29 09:45:00|2941.4|2936.9|2938.9|2932.4|2941.9|2936.9|2938.9|2931.9|0
1661766600000|2022-08-29 09:50:00|2939.4|2933.4|2941.4|2935.4|2941.4|2935.4|2937.4|2932.9|0
1661766900000|2022-08-29 09:55:00|2941.9|2935.9|2944.4|2939.4|2947.4|2940.4|2941.9|2935.9|0
1661767200000|2022-08-29 10:00:00|2943.9|2939.9|2946.4|2940.4|2947.4|2941.4|2943.9|2939.9|0
1661767500000|2022-08-29 10:05:00||2939.9||2939.4||2940.4||2939.4|0
1661767800000|2022-08-29 10:10:00|2944.9|2938.9|2941.9|2935.4|2944.9|2938.9|2941.4|2935.4|0
1661768100000|2022-08-29 10:15:00|2942.4|2935.9|2944.9|2939.4|2945.4|2939.4|2942.4|2935.9|0
1661768400000|2022-08-29 10:20:00|2944.4|2938.9|2946.9|2940.4|2946.9|2940.4|2943.4|2938.9|0
1661768700000|2022-08-29 10:25:00|2946.4|2940.9|2946.4|2940.4|2946.9|2941.4|2944.4|2939.9|0
1661769000000|2022-08-29 10:30:00|2946.9|2940.9|2950.4|2945.4|2951.9|2945.4|2946.9|2940.9|0
1661769300000|2022-08-29 10:35:00|2949.9|2945.9|2952.9|2946.4|2952.9|2946.4|2949.9|2945.9|1
1661769600000|2022-08-29 10:40:00|2952.4|2946.9|2952.4|2947.4|2952.9|2947.4|2951.9|2946.9|0
1661769900000|2022-08-29 10:45:00|2952.9|2946.9|2952.9|2947.4|2952.9|2947.4|2952.4|2946.9|0
1661770200000|2022-08-29 10:50:00|2954.9|2947.9|2954.9|2949.4|2955.4|2949.4|2954.4|2947.9|1
1661770500000|2022-08-29 10:55:00|2954.4|2948.9|2948.4|2943.4|2954.4|2948.9|2947.9|2942.9|0
1661770800000|2022-08-29 11:00:00|2950.4|2900.9|2947.9|2943.4|2989.9|2943.9|2947.9|2900.9|0
1661771100000|2022-08-29 11:05:00|2947.4|2942.9|2946.4|2941.4|2947.9|2942.9|2945.4|2940.9|0
1661771400000|2022-08-29 11:10:00|2946.9|2941.9|2947.9|2942.4|2948.4|2942.4|2945.9|2940.9|0
1661771700000|2022-08-29 11:15:00|2948.4|2942.9|2946.9|2941.4|2948.9|2943.4|2945.4|2940.9|0
1661772000000|2022-08-29 11:20:00|2946.4||2946.9||2947.4||2946.4||0
1661772300000|2022-08-29 11:25:00|2947.4|2940.9|2946.9|2940.4|2947.4|2940.9|2946.4|2940.4|0
1661772600000|2022-08-29 11:30:00|2945.9|2939.9|2942.9|2938.4|2945.9|2939.9|2942.9|2937.9|0
1661772900000|2022-08-29 11:35:00|2942.4|2937.9|2942.9|2938.4|2944.4|2938.4|2942.4|2937.9|0
1661773200000|2022-08-29 11:40:00|2943.4|2937.9|2942.4|2937.9|2944.4|2938.4|2942.4|2937.9|0
1661773500000|2022-08-29 11:45:00|2942.9|2938.4|2942.9|2938.4|2942.9|2938.4|2942.9|2937.9|0
1661773800000|2022-08-29 11:50:00|2944.9|2938.9|2942.9|2937.4|2945.4|2939.4|2941.4|2936.9|1
1661774100000|2022-08-29 11:55:00|2942.4|2937.9|2944.4|2939.4|2944.9|2939.4|2942.4|2937.9|0
1661774400000|2022-08-29 12:00:00|2943.9|2940.4|2946.4|2940.4|2946.4|2940.4|2943.9|2940.4|0
1661774700000|2022-08-29 12:05:00|2946.9|2940.9|2947.9|2942.4|2948.4|2942.4|2946.9|2940.9|0
1661775000000|2022-08-29 12:10:00|2947.4|2941.9|2947.4|2942.4|2947.4|2942.4|2946.4|2941.9|0
1661775300000|2022-08-29 12:15:00|2947.9|2943.4|2949.9|2944.4|2949.9|2944.4|2947.4|2943.4|0
1661775600000|2022-08-29 12:20:00|2950.4|2944.9|2950.9|2946.4|2952.4|2946.4|2950.4|2944.9|0
1661775900000|2022-08-29 12:25:00|2951.4|2946.9|2954.9|2949.4|2954.9|2949.4|2951.4|2946.9|0
1661776200000|2022-08-29 12:30:00|2954.4|2948.9|2954.9|2950.4|2955.4|2950.4|2953.9|2948.4|0
1661776500000|2022-08-29 12:35:00|2955.4|2950.9|2956.9|2949.4|2958.4|2952.4|2955.4|2949.4|0
1661776800000|2022-08-29 12:40:00|2955.9|2948.9|2952.9|2947.4|2955.9|2949.4|2951.9|2947.4|0
1661777100000|2022-08-29 12:45:00|2953.4|2947.9|2950.4|2945.9|2954.4|2948.4|2950.4|2945.9|1
1661777400000|2022-08-29 12:50:00|2950.9|2946.4|2949.9|2945.4|2953.4|2947.4|2949.4|2945.4|0
1661777700000|2022-08-29 12:55:00|2950.4|2944.9|2950.4|2945.4|2951.4|2945.4|2949.9|2944.9|0
1661778000000|2022-08-29 13:00:00|2949.9|2944.9|2948.4|2943.4|2949.9|2945.4|2947.9|2943.4|0
1661778300000|2022-08-29 13:05:00|2947.9|2942.9|2946.4|2942.4|2947.9|2943.4|2946.4|2941.4|0
1661778600000|2022-08-29 13:10:00|2948.4|2942.9|2946.4|2941.4|2949.4|2943.4|2945.9|2941.4|1
1661778900000|2022-08-29 13:15:00|2946.9|2941.9|2948.9|2944.4|2949.4|2944.4|2946.9|2941.9|0
1661779200000|2022-08-29 13:20:00|2949.4|2943.9|2948.4|2943.4|2950.4|2943.9|2948.4|2943.4|0
1661779500000|2022-08-29 13:25:00|2947.9|2942.9|2943.9|2938.9|2947.9|2942.9|2943.9|2938.9|0
1661779800000|2022-08-29 13:30:00|2943.4|2938.4|2946.4|2940.9|2946.4|2940.9|2939.9|2935.4|1
1661780100000|2022-08-29 13:35:00|2945.9|2940.4|2948.9|2943.4|2951.4|2944.9|2945.4|2940.4|0
1661780400000|2022-08-29 13:40:00|2949.4|2942.9|2950.4|2945.9|2954.9|2948.9|2949.4|2942.9|0
1661780700000|2022-08-29 13:45:00|2949.9|2945.4|2947.9|2942.9|2953.4|2947.9|2947.4|2942.4|0
1661781000000|2022-08-29 13:50:00|2948.4|2943.9|2951.4|2946.9|2955.9|2949.9|2948.4|2943.9|0
1661781300000|2022-08-29 13:55:00|2951.9|2947.9|2947.4|2942.4|2956.4|2949.9|2946.9|2942.4|1
1661781600000|2022-08-29 14:00:00|2946.9|2941.9|2943.9|2937.9|2947.4|2941.9|2941.9|2937.4|0
1661781900000|2022-08-29 14:05:00|2943.4|2938.4|2945.4|2926.9|2985.9|2941.9|2942.9|2899.9|0
1661782200000|2022-08-29 14:10:00|2946.9|2927.4|2945.9|2940.4|2961.9|2942.4|2944.4|2923.9|0
1661782500000|2022-08-29 14:15:00|2946.4|2940.9|2955.9|2950.9|2986.4|2950.9|2946.4|2894.9|0
1661782800000|2022-08-29 14:20:00|2956.4|2951.4|2959.9|2953.9|2959.9|2953.9|2956.4|2951.4|0
1661783100000|2022-08-29 14:25:00|2960.4|2954.4|2955.9|2945.9|2960.9|2954.9|2953.9|2945.9|0
1661783400000|2022-08-29 14:30:00|2956.4|2945.4|2948.4|2943.9|2957.4|2948.9|2948.4|2943.4|0
1661783700000|2022-08-29 14:35:00|2948.9|2943.4|2949.4|2944.9|2950.4|2944.9|2947.4|2942.4|0
1661784000000|2022-08-29 14:40:00|2948.9|2944.4|2951.4|2945.9|2951.4|2945.9|2947.4|2942.9|0
1661784300000|2022-08-29 14:45:00|2951.9|2945.4|2948.4|2942.9|2951.9|2945.9|2947.4|2942.4|0
1661784600000|2022-08-29 14:50:00|2948.9|2942.4|2943.9|2938.9|2948.9|2942.4|2942.9|2938.4|0
1661784900000|2022-08-29 14:55:00|2943.4|2938.4|2942.9|2938.4|2944.9|2938.9|2942.9|2938.4|0
1661785200000|2022-08-29 15:00:00|2942.4|2937.9|2947.4|2942.4|2947.9|2942.4|2942.4|2937.9|0
1661785500000|2022-08-29 15:05:00|2946.9|2941.9|2942.9|2936.9|2946.9|2942.4|2941.4|2936.4|0
1661785800000|2022-08-29 15:10:00|2943.4|2937.9|2944.4|2938.9|2944.4|2938.9|2941.9|2937.9|0
1661786100000|2022-08-29 15:15:00|2944.9|2939.9|2942.9|2938.9|2945.9|2939.9|2942.9|2938.9|3
1661786400000|2022-08-29 15:20:00|2942.4|2936.9|2943.9|2938.9|2944.4|2938.9|2941.9|2936.9|1
1661786700000|2022-08-29 15:25:00|2944.4|2938.4|2977.9|2899.9|2980.9|2938.9|2942.4|2898.9|2
1661787000000|2022-08-29 15:30:00|2976.9|2900.4|2968.9|2915.4|2986.4|2915.4|2940.4|2900.4|0
1661787300000|2022-08-29 15:35:00|2968.4|2915.9|2948.4|2930.4|2986.9|2930.4|2944.4|2915.9|0
1661787600000|2022-08-29 15:40:00|2986.9|2895.9|2982.9|2892.9|2986.9|2895.9|2982.9|2892.9|0
1661787900000|2022-08-29 15:45:00|2984.4|2894.4|2987.9|2895.9|2987.9|2895.9|2984.4|2894.4|0
1661788200000|2022-08-29 15:50:00||2897.9||2897.9||2897.9||2897.9|0
1661788500000|2022-08-29 15:55:00|2989.4|2899.4|2989.4|2899.4|2989.4|2899.4|2989.4|2899.4|0
1661788800000|2022-08-29 16:00:00|2990.9|2900.9|2993.9|2903.9|2993.9|2903.9|2990.9|2900.9|0
1661789100000|2022-08-29 16:05:00|2995.4|2905.4|2993.9|2902.4|2995.4|2905.4|2993.9|2902.4|0
1661789400000|2022-08-29 16:10:00|2992.4|2903.9|2992.4|2902.4|2992.4|2903.9|2992.4|2902.4|0
1661789700000|2022-08-29 16:15:00|2993.9|2903.9|2993.9|2903.9|2993.9|2903.9|2993.9|2903.9|0
1661790000000|2022-08-29 16:20:00|2992.4|2902.4|2992.4|2900.9|2992.4|2902.4|2992.4|2900.9|0
1661790300000|2022-08-29 16:25:00|2990.9|2931.9|2990.9|2932.4|2990.9|2932.4|2990.9|2931.9|0
1661790600000|2022-08-29 16:30:00|2989.4|2934.9|2989.4|2934.9|2989.4|2935.9|2989.4|2934.9|0
1661790900000|2022-08-29 16:35:00||2935.4||2935.4||2935.4||2935.4|0
1661793300000|2022-08-29 17:15:00||2934.9||2934.9||2934.9||2934.9|0
1661793600000|2022-08-29 17:20:00||2935.4||2934.9||2935.4||2934.9|0
1661793900000|2022-08-29 17:25:00||2935.4||2935.4||2935.4||2935.4|0
1661802900000|2022-08-29 19:55:00|2989.9|2934.9|2989.9|2934.9|2989.9|2934.9|2989.9|2934.9|0
1661839200000|2022-08-30 06:00:00|2982.4|2935.4|2974.9|2922.9|3052.4|2935.4|2974.9|2911.4|0
1661839800000|2022-08-30 06:10:00|2974.4||2974.4||2974.4||2974.4||0
1661841600000|2022-08-30 06:40:00|2974.9||2974.9||2974.9||2974.9||0
1661842200000|2022-08-30 06:50:00|2974.4||2973.9||2974.4||2973.4||0
1661842500000|2022-08-30 06:55:00|2974.4|2923.4|2973.4|2929.9|2974.9|2933.9|2949.4|2922.9|0
1661842800000|2022-08-30 07:00:00|2972.4|2931.4|2954.9|2948.9|2974.4|2948.9|2944.9|2923.4|46
1661843100000|2022-08-30 07:05:00|2955.4|2949.9|2960.4|2953.9|2960.9|2954.9|2955.4|2949.9|1
1661843400000|2022-08-30 07:10:00|2959.9|2953.4|2954.4|2948.9|2959.9|2953.4|2954.4|2948.9|0
1661843700000|2022-08-30 07:15:00|2953.9|2948.4|2958.4|2952.9|2959.4|2953.9|2953.4|2947.4|0
1661844000000|2022-08-30 07:20:00|2957.9|2952.4|2955.4|2947.9|2957.9|2952.4|2952.4|2946.4|0
1661844300000|2022-08-30 07:25:00|2955.9|2948.4|2954.4|2947.9|2957.4|2950.9|2953.4|2947.9|0
1661844600000|2022-08-30 07:30:00|2953.9|2947.4|2962.4|2956.4|2962.9|2956.4|2952.4|2946.9|0
1661844900000|2022-08-30 07:35:00|2962.9|2956.9|2963.4|2958.4|2966.9|2961.4|2962.9|2956.9|0
1661845200000|2022-08-30 07:40:00|2963.9|2958.9|2967.9|2961.4|2967.9|2961.4|2963.4|2958.9|0
1661845500000|2022-08-30 07:45:00|2968.4|2961.9|2974.9|2967.4|2974.9|2967.4|2968.4|2961.9|0
1661845800000|2022-08-30 07:50:00|2975.4|2967.9|2976.4|2970.4|2979.9|2973.4|2975.4|2967.9|0
1661846100000|2022-08-30 07:55:00|2975.9|2969.9|2973.4|2967.4|2975.9|2969.9|2972.4|2967.4|0
1661846400000|2022-08-30 08:00:00|2973.9|2967.9|2980.9|2975.4|2981.9|2976.4|2973.4|2967.9|0
1661846700000|2022-08-30 08:05:00|2981.4|2976.4|2985.9|2979.9|2988.9|2979.9|2981.4|2965.4|0
1661847000000|2022-08-30 08:10:00|2986.4|2980.4|2983.9|2978.4|2986.4|2980.9|2983.9|2978.4|0
1661847300000|2022-08-30 08:15:00|2984.4|2978.9|2989.4|2982.9|2989.4|2982.9|2983.9|2978.9|0
1661847600000|2022-08-30 08:20:00|2988.9|2983.4|2987.4|2981.9|2989.9|2983.9|2987.4|2981.9|5
1661847900000|2022-08-30 08:25:00|2986.9|2981.4|2988.4|2982.9|2988.4|2982.9|2985.4|2979.9|0
1661848200000|2022-08-30 08:30:00|2987.9|2982.4|2984.4|2978.9|2987.9|2982.4|2983.4|2978.4|0
1661848500000|2022-08-30 08:35:00|2983.9|2978.4|2983.4|2977.9|2984.4|2978.4|2983.4|2977.9|0
1661848800000|2022-08-30 08:40:00|2982.9|2977.4|2981.9|2975.9|2982.9|2977.4|2980.4|2975.4|0
1661849100000|2022-08-30 08:45:00|2982.4|2976.4|2982.4|2976.4|2984.9|2978.9|2982.4|2976.4|0
1661849400000|2022-08-30 08:50:00|2981.9|2976.9|2986.4|2980.9|2986.9|2980.9|2981.4|2976.9|0
1661849700000|2022-08-30 08:55:00|2985.9|2980.4|2984.4|2978.9|2985.9|2980.4|2984.4|2978.9|0
1661850000000|2022-08-30 09:00:00|2984.9|2979.4|2980.4|2975.4|2985.4|2979.9|2980.4|2975.4|0
1661850300000|2022-08-30 09:05:00|2979.9|2974.9|2980.4|2974.9|2980.9|2975.4|2979.4|2973.4|0
1661850600000|2022-08-30 09:10:00|2980.9||2980.4||2980.9||2980.4||0
1661850900000|2022-08-30 09:15:00|2980.9|2974.4|2976.4|2970.9|2980.9|2974.4|2976.4|2970.9|0
1661851200000|2022-08-30 09:20:00|2975.9|2970.4|2978.9|2973.9|2978.9|2973.9|2975.4|2970.4|0
1661851500000|2022-08-30 09:25:00|2979.4|2974.4|2981.4|2975.9|2981.4|2975.9|2979.4|2974.4|0
1661851800000|2022-08-30 09:30:00|2981.9|2976.9|2986.9|2980.9|2986.9|2980.9|2981.9|2976.9|0
1661852100000|2022-08-30 09:35:00|2986.4|2981.9|2988.4|2982.9|2989.9|2983.9|2986.4|2981.9|0
1661852400000|2022-08-30 09:40:00|2985.9|2982.4|2987.9|2982.9|2987.9|2982.9|2985.9|2981.4|1
1661852700000|2022-08-30 09:45:00|2988.4|2983.4|2987.9|2981.9|2990.9|2985.9|2986.4|2981.4|0
1661853000000|2022-08-30 09:50:00|2988.4|2982.4|2989.4|2984.4|2989.4|2984.4|2987.4|2981.9|0
1661853300000|2022-08-30 09:55:00|2989.9|2984.9|2988.4|2982.9|2990.4|2985.4|2988.4|2982.9|1
1661853600000|2022-08-30 10:00:00|2988.9|2983.9|2987.4|2981.9|2989.4|2983.9|2987.4|2981.9|0
1661853900000|2022-08-30 10:05:00|2987.9|2982.4|2990.4|2984.9|2990.4|2984.9|2987.9|2982.4|0
1661854200000|2022-08-30 10:10:00|2989.9|2984.4|2987.4|2981.9|2989.9|2984.4|2986.4|2981.4|0
1661854500000|2022-08-30 10:15:00|2986.9|2981.4|2986.4|2980.9|2986.9|2981.9|2986.4|2980.9|0
1661854800000|2022-08-30 10:20:00|2985.9|2980.4|2984.4|2978.4|2985.9|2980.9|2984.4|2978.4|0
1661855100000|2022-08-30 10:25:00|2983.4|2978.9|2986.9|2981.9|2986.9|2981.9|2983.4|2978.4|0
1661855400000|2022-08-30 10:30:00|2987.4|2982.4|2987.4|2981.9|2989.4|2983.9|2987.4|2981.9|0
1661855700000|2022-08-30 10:35:00|2987.9|2981.4|2987.4|2981.9|2987.9|2982.9|2987.4|2981.4|0
1661856000000|2022-08-30 10:40:00|2986.9|2981.4|2985.4|2979.9|2986.9|2981.9|2985.4|2979.9|0
1661856300000|2022-08-30 10:45:00|2984.9|2979.4|2983.4|2977.9|2984.9|2979.4|2983.4|2977.9|0
1661856600000|2022-08-30 10:50:00||2978.4||2977.9||2978.9||2977.9|0
1661856900000|2022-08-30 10:55:00|2983.9|2978.9|2984.4|2978.9|2985.9|2979.9|2983.9|2978.9|0
1661857200000|2022-08-30 11:00:00|2987.9|2976.9|2985.4|2979.9|2988.4|2979.9|2983.9|2973.9|0
1661857500000|2022-08-30 11:05:00|2985.9|2980.9|2985.9|2980.9|2986.4|2980.9|2985.9|2980.4|0
1661857800000|2022-08-30 11:10:00|2986.4|2980.4|2985.9|2980.9|2986.4|2980.9|2985.9|2980.4|0
1661858100000|2022-08-30 11:15:00|2986.4|2980.4|2987.4|2982.9|2987.9|2982.9|2985.9|2980.4|0
1661858400000|2022-08-30 11:20:00|2987.9|2982.4|2985.4|2980.4|2987.9|2982.4|2985.4|2980.4|0
1661858700000|2022-08-30 11:25:00|2984.9|2979.9|2984.4|2978.9|2984.9|2979.9|2982.4|2977.4|0
1661859000000|2022-08-30 11:30:00|2984.9|2979.4|2986.4|2981.9|2986.9|2981.9|2984.9|2979.4|0
1661859300000|2022-08-30 11:35:00|2986.9|2981.4|2985.9|2980.9|2986.9|2981.9|2985.4|2980.4|0
1661859600000|2022-08-30 11:40:00|2986.4|2981.4|2988.4|2982.9|2988.4|2982.9|2986.4|2981.4|0
1661859900000|2022-08-30 11:45:00|2987.9|2983.4|2989.4|2983.9|2989.9|2983.9|2987.9|2983.4|0
1661860200000|2022-08-30 11:50:00|2989.9|2983.4|2986.9|2981.9|2989.9|2983.4|2986.9|2981.9|0
1661860500000|2022-08-30 11:55:00|2987.4|2982.4|2987.4|2981.9|2987.9|2982.9|2986.4|2981.4|0
1661860800000|2022-08-30 12:00:00|2987.9|2982.4|2990.4|2984.9|2990.4|2984.9|2987.4|2982.4|0
1661861100000|2022-08-30 12:05:00|2990.9|2985.4|2990.9|2985.9|2991.4|2985.9|2989.4|2984.4|0
1661861400000|2022-08-30 12:10:00|2989.9|2985.4|2991.9|2986.9|2991.9|2986.9|2989.9|2984.9|0
1661861700000|2022-08-30 12:15:00|2991.4|2986.4|2986.9|2981.9|2991.9|2986.4|2986.4|2981.9|0
1661862000000|2022-08-30 12:20:00|2986.4|2981.4|2985.4|2979.9|2986.9|2981.4|2985.4|2979.9|0
1661862300000|2022-08-30 12:25:00|2985.9|2980.4|2982.9|2977.9|2986.9|2980.9|2981.4|2976.9|0
1661862600000|2022-08-30 12:30:00|2982.4|2977.4|2976.4|2970.9|2982.4|2977.4|2976.4|2970.9|0
1661862900000|2022-08-30 12:35:00|2975.9|2971.4|2977.9|2972.4|2977.9|2972.4|2974.4|2969.9|0
1661863200000|2022-08-30 12:40:00|2978.4|2973.4|2977.9|2972.4|2980.4|2975.4|2976.4|2970.9|0
1661863500000|2022-08-30 12:45:00|2978.4|2972.9|2976.4|2971.9|2979.4|2974.4|2976.4|2971.9|0
1661863800000|2022-08-30 12:50:00|2976.9|2971.4|2975.9|2970.4|2978.4|2973.4|2975.4|2969.9|0
1661864100000|2022-08-30 12:55:00|2975.4|2970.9|2979.9|2969.9|2979.9|2973.4|2975.4|2969.9|0
1661864400000|2022-08-30 13:00:00|2979.4|2969.4|2979.4|2974.4|2980.4|2974.9|2977.9|2968.9|0
1661864700000|2022-08-30 13:05:00|2979.9|2974.9|2979.4|2973.9|2979.9|2974.9|2977.4|2972.4|0
1661865000000|2022-08-30 13:10:00|2979.9|2973.4|2980.9|2975.9|2980.9|2975.9|2977.4|2972.4|0
1661865300000|2022-08-30 13:15:00|2980.4|2975.4|2975.4|2970.4|2980.9|2975.9|2975.4|2969.9|0
1661865600000|2022-08-30 13:20:00|2974.9|2969.9|2978.9|2973.9|2978.9|2973.9|2974.4|2969.4|0
1661865900000|2022-08-30 13:25:00|2978.4|2973.4|2977.4|2971.9|2978.4|2973.4|2974.4|2969.4|0
1661866200000|2022-08-30 13:30:00|2977.9|2971.4|2975.4|2970.4|2979.4|2973.9|2972.4|2967.4|0
1661866500000|2022-08-30 13:35:00|2975.9|2970.9|2973.9|2968.9|2976.9|2971.9|2970.4|2965.4|0
1661866800000|2022-08-30 13:40:00|2973.4|2968.4|2968.4|2963.9|2974.4|2968.9|2968.4|2963.4|0
1661867100000|2022-08-30 13:45:00|2968.9|2963.4|2969.4|2963.9|2969.4|2963.9|2965.4|2960.4|0
1661867400000|2022-08-30 13:50:00|2968.4|2963.4|2968.4|2962.9|2971.9|2965.9|2965.4|2960.9|0
1661867700000|2022-08-30 13:55:00|2968.9|2963.4|2969.9|2959.4|2970.4|2963.9|2966.4|2959.4|0
1661868000000|2022-08-30 14:00:00|2970.4|2959.9|2960.4|2954.9|2970.4|2961.4|2960.4|2954.9|0
1661868300000|2022-08-30 14:05:00|2959.9|2954.4|2952.4|2947.4|2959.9|2954.4|2949.4|2943.9|0
1661868600000|2022-08-30 14:10:00|2952.9|2946.9|2954.4|2949.4|2954.4|2949.4|2949.4|2943.9|0
1661868900000|2022-08-30 14:15:00|2953.9|2948.9|2955.9|2950.4|2955.9|2950.4|2951.4|2945.9|0
1661869200000|2022-08-30 14:20:00|2956.4|2950.9|2952.4|2946.9|2957.4|2952.4|2952.4|2946.9|0
1661869500000|2022-08-30 14:25:00|2951.9|2946.4|2949.4|2943.9|2953.4|2947.4|2949.4|2943.9|0
1661869800000|2022-08-30 14:30:00|2948.9|2943.4|2941.9|2936.4|2959.9|2947.4|2941.9|2927.9|0
1661870100000|2022-08-30 14:35:00|2942.4|2937.4|2942.4|2937.4|2943.4|2937.4|2939.9|2935.4|0
1661870400000|2022-08-30 14:40:00|2942.9|2938.4|2937.4|2932.9|2943.9|2938.4|2936.9|2932.4|0
1661870700000|2022-08-30 14:45:00|2936.9|2932.4|2938.9|2933.9|2938.9|2933.9|2935.9|2930.4|0
1661871000000|2022-08-30 14:50:00|2939.4|2934.4|2946.4|2940.9|2946.4|2940.9|2939.4|2934.4|0
1661871300000|2022-08-30 14:55:00|2945.9|2941.4|2952.9|2946.9|2952.9|2946.9|2945.9|2941.4|0
1661871600000|2022-08-30 15:00:00|2952.4|2947.4|2949.4|2942.9|2956.4|2950.9|2947.9|2942.9|0
1661871900000|2022-08-30 15:05:00|2948.9|2943.4|2948.9|2943.9|2952.4|2946.9|2948.9|2943.4|0
1661872200000|2022-08-30 15:10:00|2948.4|2943.4|2945.9|2940.9|2948.4|2943.9|2942.9|2938.4|1
1661872500000|2022-08-30 15:15:00|2945.4|2940.4|2951.4|2945.9|2951.4|2945.9|2944.9|2939.4|1
1661872800000|2022-08-30 15:20:00|2951.9|2946.4|2949.9|2943.9|2951.9|2946.9|2949.9|2943.9|0
1661873100000|2022-08-30 15:25:00|2950.4|2943.4|2950.9|2937.9|2951.9|2945.4|2949.4|2937.9|0
1661873400000|2022-08-30 15:30:00|2951.4|2936.9|2955.9|2942.9|2955.9|2942.9|2949.4|2935.9|0
1661873700000|2022-08-30 15:35:00|2957.4|2936.9|2948.9|2933.9|2957.4|2940.9|2947.4|2921.4|0
1661874000000|2022-08-30 15:40:00|2950.4|2921.4|2951.9|2932.4|2962.9|2933.9|2950.4|2921.4|0
1661874300000|2022-08-30 15:45:00|2951.4|2931.9|2946.4|2928.9|2962.9|2932.4|2945.9|2894.9|0
1661874600000|2022-08-30 15:50:00|2958.9|2928.4|2949.4|2928.4|2958.9|2928.4|2945.9|2927.9|0
1661874900000|2022-08-30 15:55:00|2958.9||2951.4||2961.4||2948.9||0
1661875200000|2022-08-30 16:00:00|2961.4||2951.4||2961.4||2951.4||0
1661875500000|2022-08-30 16:05:00|2961.4||2952.9||2963.9||2951.9||0
1661876100000|2022-08-30 16:15:00|2962.4||2951.4||2964.9||2950.4||0
1661876700000|2022-08-30 16:25:00|2985.9|2895.9|2985.9|2895.9|2985.9|2895.9|2985.9|2895.9|0
1661877000000|2022-08-30 16:30:00|2984.4|2894.4|2982.9|2892.9|2984.4|2894.4|2982.9|2892.9|0
1661877300000|2022-08-30 16:35:00|2981.4|2890.9|2982.9|2892.9|2982.9|2892.9|2981.4|2890.9|0
1661877600000|2022-08-30 16:40:00|2981.4|2890.9|2981.4|2890.9|2982.9|2892.9|2981.4|2890.9|0
1661877900000|2022-08-30 16:45:00|2979.9|2889.4|2981.4|2890.9|2981.4|2890.9|2979.9|2889.4|0
1661878200000|2022-08-30 16:50:00|2982.9|2892.9|2985.9|2895.9|2985.9|2895.9|2982.9|2892.9|0
1661878500000|2022-08-30 16:55:00|2987.9|2897.4|2985.9|2895.9|2987.9|2897.4|2985.9|2895.9|0
1661878800000|2022-08-30 17:00:00|2984.4|2894.4|2985.9|2894.4|2985.9|2895.9|2984.4|2894.4|0
1661879100000|2022-08-30 17:05:00|2984.4|2895.9|2982.9|2892.9|2984.4|2895.9|2982.9|2892.9|0
1661879400000|2022-08-30 17:10:00|2981.4|2890.9|2979.9|2889.4|2981.4|2890.9|2979.9|2889.4|0
1661880000000|2022-08-30 17:20:00|2978.4|2887.9|2978.4|2887.9|2978.4|2887.9|2978.4|2887.9|0
1661880300000|2022-08-30 17:25:00|2979.9|2889.4|2981.4|2890.9|2981.4|2890.9|2979.9|2889.4|0
1661880900000|2022-08-30 17:35:00|2979.9|2889.4|2979.9|2889.4|2979.9|2889.4|2979.9|2889.4|0
1661881200000|2022-08-30 17:40:00|2981.4|2887.9|2978.4|2887.9|2981.4|2887.9|2978.4|2887.9|0
1661881500000|2022-08-30 17:45:00|2979.9|2889.4|2982.9|2892.9|2982.9|2892.9|2979.9|2889.4|0
1661881800000|2022-08-30 17:50:00|2984.4|2894.4|2984.4|2894.4|2984.4|2894.4|2984.4|2894.4|0
1661882100000|2022-08-30 17:55:00||2892.9||2892.9||2892.9||2892.9|0
1661882400000|2022-08-30 18:00:00|2982.9|2894.4|2985.9|2894.4|2985.9|2894.4|2982.9|2892.9|0
1661882700000|2022-08-30 18:05:00|2984.4|2895.9|2984.4|2894.4|2985.9|2895.9|2984.4|2894.4|0
1661883000000|2022-08-30 18:10:00|2985.9|2895.9|2985.9|2895.9|2987.9|2897.4|2985.9|2895.9|0
1661883300000|2022-08-30 18:15:00|2987.9|2897.4|2987.9|2897.4|2987.9|2897.4|2985.9|2895.9|0
1661883600000|2022-08-30 18:20:00|2985.9|2895.9|2985.9|2895.9|2985.9|2895.9|2985.9|2894.4|0
1661883900000|2022-08-30 18:25:00|2984.4|2894.4|2978.4|2886.4|2984.4|2894.4|2978.4|2886.4|0
1661884200000|2022-08-30 18:30:00|2976.4|2887.9|2981.4|2890.9|2981.4|2890.9|2976.4|2887.9|0
1661884500000|2022-08-30 18:35:00|2982.9||2981.4||2982.9||2981.4||0
1661884800000|2022-08-30 18:40:00|2982.9|2892.9|2979.9|2889.4|2982.9|2892.9|2979.9|2889.4|0
1661885100000|2022-08-30 18:45:00|2981.9|2890.9|2981.9|2890.9|2981.9|2890.9|2981.9|2890.9|0
1661885700000|2022-08-30 18:55:00|2980.4|2889.4|2983.4|2892.9|2983.4|2894.4|2980.4|2889.4|0
1661886000000|2022-08-30 19:00:00|2981.9|2894.4|2986.4|2895.9|2988.4|2897.4|2981.9|2894.4|0
1661886300000|2022-08-30 19:05:00|2984.9|2897.4|2989.9|2898.9|2989.9|2898.9|2984.9|2897.4|0
1661886600000|2022-08-30 19:10:00|2991.4|2900.9|2991.4|2900.9|2992.9|2902.4|2991.4|2900.9|0
1661886900000|2022-08-30 19:15:00|2989.9|2898.9|2989.9|2898.9|2989.9|2898.9|2989.9|2898.9|0
1661887200000|2022-08-30 19:20:00|2988.4||2989.9||2989.9||2988.4||0
1661887500000|2022-08-30 19:25:00|2988.4|2900.9|2988.4|2898.9|2988.4|2900.9|2988.4|2898.9|0
1661887800000|2022-08-30 19:30:00|2986.4|2897.4|2984.9|2894.4|2986.4|2897.4|2984.9|2894.4|0
1661888100000|2022-08-30 19:35:00|2986.4|2895.9|2986.4|2895.9|2986.4|2895.9|2986.4|2894.4|0
1661888400000|2022-08-30 19:40:00|2988.4|2897.4|2988.4|2897.4|2989.9|2898.9|2988.4|2897.4|0
1661888700000|2022-08-30 19:45:00|2986.4|2895.9|2983.4|2892.9|2986.4|2895.9|2983.4|2892.9|0
1661889000000|2022-08-30 19:50:00|2984.9|2894.4|2983.4|2892.9|2986.4|2897.4|2983.4|2892.9|0
1661889300000|2022-08-30 19:55:00|2984.9|2894.4|3014.9|2895.9|3014.9|2897.4|2984.9|2894.4|0
1661925600000|2022-08-31 06:00:00|2945.4|2943.4|2988.4|2919.9|2988.9|2943.4|2945.4|2918.4|0
1661925900000|2022-08-31 06:05:00|2983.9|2942.9|2983.9|2942.9|2983.9|2942.9|2983.9|2942.9|0
1661928300000|2022-08-31 06:45:00|2983.4||2972.9||2983.4||2970.9||0
1661928600000|2022-08-31 06:50:00|2983.4||2982.4||2983.9||2975.4||0
1661928900000|2022-08-31 06:55:00|2976.4|2943.4|2969.4|2954.9|2976.4|2954.9|2967.4|2943.4|0
1661929200000|2022-08-31 07:00:00|2979.9|2943.9|2970.9|2965.9|2983.4|2968.4|2970.9|2943.4|0
1661929500000|2022-08-31 07:05:00|2971.4|2965.4|2970.9|2964.9|2972.9|2966.9|2965.9|2959.9|0
1661929800000|2022-08-31 07:10:00|2971.4|2964.4|2973.9|2967.9|2974.9|2969.9|2970.9|2964.4|0
1661930100000|2022-08-31 07:15:00|2974.4|2968.4|2971.9|2965.9|2977.4|2970.9|2971.9|2965.9|0
1661930400000|2022-08-31 07:20:00|2971.4|2965.4|2966.4|2959.9|2971.4|2965.4|2964.9|2959.4|0
1661930700000|2022-08-31 07:25:00|2966.9|2960.4|2963.9|2958.4|2967.4|2961.9|2962.9|2956.9|0
1661931000000|2022-08-31 07:30:00|2965.9|2957.9|2958.9|2953.9|2965.9|2957.9|2958.9|2949.9|0
1661931300000|2022-08-31 07:35:00|2957.9|2953.4|2952.9|2947.9|2959.4|2953.9|2947.9|2945.4|46
1661931600000|2022-08-31 07:40:00|2953.4|2947.4|2946.9|2941.4|2953.4|2947.4|2946.9|2940.9|0
1661931900000|2022-08-31 07:45:00|2946.4|2940.9|2940.9|2934.9|2946.4|2940.9|2940.9|2934.9|0
1661932200000|2022-08-31 07:50:00|2940.4|2935.4|2942.4|2936.9|2942.4|2936.9|2939.9|2933.4|0
1661932500000|2022-08-31 07:55:00|2942.9|2937.9|2944.9|2938.9|2948.4|2943.4|2942.9|2937.9|0
1661932800000|2022-08-31 08:00:00|2944.4|2938.4|2944.9|2938.9|2947.4|2942.4|2943.9|2937.9|0
1661933100000|2022-08-31 08:05:00|2944.4|2938.4|2938.9|2933.4|2944.4|2938.4|2938.9|2933.4|0
1661933400000|2022-08-31 08:10:00|2939.4|2933.9|2938.9|2933.9|2942.4|2937.4|2938.9|2932.9|0
1661933700000|2022-08-31 08:15:00|2939.4|2934.4|2944.9|2939.4|2945.9|2941.4|2938.9|2934.4|0
1661934000000|2022-08-31 08:20:00|2944.4|2938.9|2933.9|2931.4|2944.4|2938.9|2933.9|2929.9|24
1661934300000|2022-08-31 08:25:00|2935.9|2931.9|2937.4|2931.9|2937.4|2933.4|2935.9|2929.9|4
1661934600000|2022-08-31 08:30:00|2936.9|2932.4|2936.9|2932.4|2937.9|2933.4|2936.9|2930.4|0
1661934900000|2022-08-31 08:35:00|2937.4|2932.9|2938.4|2933.4|2938.4|2934.4|2936.9|2929.9|0
1661935200000|2022-08-31 08:40:00|2937.9|2932.9|2945.9|2941.4|2945.9|2941.4|2937.9|2932.9|0
1661935500000|2022-08-31 08:45:00|2946.4|2941.9|2949.9|2944.9|2950.4|2945.9|2946.4|2941.4|0
1661935800000|2022-08-31 08:50:00|2950.4|2944.4|2949.9|2944.9|2950.4|2945.9|2949.9|2943.9|0
1661936100000|2022-08-31 08:55:00|2950.4|2945.4|2950.9|2944.9|2952.4|2946.9|2950.4|2944.4|2
1661936400000|2022-08-31 09:00:00|2950.4|2944.4|2944.9|2938.4|2950.4|2944.4|2944.9|2938.4|0
1661936700000|2022-08-31 09:05:00|2943.9|2937.9|2940.9|2934.9|2944.4|2939.9|2940.9|2934.9|0
1661937000000|2022-08-31 09:10:00|2941.4|2934.4|2937.4|2931.9|2941.4|2937.4|2937.4|2931.9|10
1661937300000|2022-08-31 09:15:00|2937.9|2932.4|2939.9|2932.9|2940.4|2935.9|2937.4|2931.4|2
1661937600000|2022-08-31 09:20:00|2939.4|2932.4|2941.9|2936.9|2941.9|2936.9|2937.9|2931.4|0
1661937900000|2022-08-31 09:25:00|2940.9|2937.4|2937.9|2932.4|2940.9|2937.4|2937.9|2931.9|0
1661938200000|2022-08-31 09:30:00|2938.4|2932.9|2939.9|2934.9|2940.4|2935.9|2937.9|2931.9|0
1661938500000|2022-08-31 09:35:00|2940.4|2935.4|2934.9|2929.4|2942.4|2937.4|2934.9|2928.9|0
1661938800000|2022-08-31 09:40:00|2935.4|2929.9|2937.4|2932.9|2937.4|2933.4|2935.4|2929.4|0
1661939100000|2022-08-31 09:45:00|2937.9|2933.4|2935.9|2930.4|2938.4|2933.9|2935.9|2929.4|0
1661939400000|2022-08-31 09:50:00|2937.9|2930.9|2937.9|2932.9|2937.9|2933.4|2937.9|2929.4|1
1661939700000|2022-08-31 09:55:00|2937.4|2932.4|2935.9|2928.9|2937.4|2932.4|2935.9|2928.9|0
1661940000000|2022-08-31 10:00:00|2935.4|2929.4|2937.9|2932.4|2937.9|2932.9|2933.9|2927.4|0
1661940300000|2022-08-31 10:05:00|2938.4|2931.9|2937.9|2933.4|2938.4|2933.4|2937.9|2931.4|0
1661940600000|2022-08-31 10:10:00|2938.4|2933.9|2944.4|2939.9|2944.4|2939.9|2938.4|2933.4|0
1661940900000|2022-08-31 10:15:00|2943.9|2939.4|2950.9|2945.9|2950.9|2946.4|2943.9|2939.4|0
1661941200000|2022-08-31 10:20:00|2951.4|2946.4|2952.9|2948.4|2953.4|2948.4|2951.4|2946.4|0
1661941500000|2022-08-31 10:25:00|2953.4|2947.9|2953.4|2948.9|2954.9|2950.4|2952.9|2947.4|0
1661941800000|2022-08-31 10:30:00|2952.4|2948.4|2951.4|2944.9|2952.9|2948.4|2951.4|2944.9|0
1661942100000|2022-08-31 10:35:00|2950.9|2945.4|2954.9|2949.9|2955.4|2950.4|2950.4|2944.9|0
1661942400000|2022-08-31 10:40:00|2955.4|2950.4|2955.9|2951.4|2955.9|2951.4|2954.9|2948.9|0
1661942700000|2022-08-31 10:45:00|2956.4|2951.9|2961.4|2956.4|2961.4|2956.9|2956.4|2951.4|3
1661943000000|2022-08-31 10:50:00|2960.9|2956.9|2963.9|2958.9|2964.4|2959.9|2960.9|2956.9|0
1661943300000|2022-08-31 10:55:00|2963.4|2958.4|2958.9|2952.9|2963.4|2958.4|2958.9|2952.9|0
1661943600000|2022-08-31 11:00:00|2965.9|2951.9|2962.9|2958.4|2965.9|2958.9|2961.4|2949.9|0
1661943900000|2022-08-31 11:05:00|2962.4|2957.9|2959.9|2953.4|2962.4|2958.4|2959.9|2952.9|0
1661944200000|2022-08-31 11:10:00|2958.9|2953.9|2958.9|2953.9|2959.4|2954.9|2958.9|2952.4|0
1661944500000|2022-08-31 11:15:00|2959.4|2954.4|2967.9|2962.9|2967.9|2963.4|2959.4|2953.9|0
1661944800000|2022-08-31 11:20:00|2967.4|2963.4|2967.9|2961.9|2968.4|2963.4|2967.4|2961.9|0
1661945100000|2022-08-31 11:25:00||2962.4||2962.4||2963.4||2961.4|0
1661945400000|2022-08-31 11:30:00|2967.4|2961.9|2961.9|2956.9|2967.4|2962.9|2961.9|2955.9|0
1661945700000|2022-08-31 11:35:00||2957.4||2955.9||2957.4||2955.4|0
1661946000000|2022-08-31 11:40:00|2962.4|2955.4|2962.9|2956.9|2963.9|2959.4|2962.4|2955.4|0
1661946300000|2022-08-31 11:45:00|2961.9|2956.4|2962.9|2956.9|2962.9|2958.4|2961.9|2955.9|0
1661946600000|2022-08-31 11:50:00|2962.4|2956.4|2963.9|2958.4|2963.9|2959.9|2961.9|2955.9|0
1661946900000|2022-08-31 11:55:00|2964.4|2958.9|2966.4|2961.4|2966.4|2961.4|2963.9|2958.9|0
1661947200000|2022-08-31 12:00:00|2965.9|2961.9|2968.9|2964.4|2969.4|2964.9|2965.9|2959.4|0
1661947500000|2022-08-31 12:05:00|2969.4|2964.9|2969.4|2963.9|2969.9|2965.4|2968.9|2963.4|0
1661947800000|2022-08-31 12:10:00|2968.4|2963.4|2970.9|2960.4|2970.9|2963.9|2968.4|2960.4|0
1661948100000|2022-08-31 12:15:00|2971.4|2960.9|2974.4|2969.9|2974.9|2970.4|2970.9|2960.9|0
1661948400000|2022-08-31 12:20:00|2973.9|2970.4|2972.4|2967.4|2973.9|2970.4|2972.4|2966.4|0
1661948700000|2022-08-31 12:25:00|2971.9|2967.9|2973.4|2968.4|2973.9|2969.9|2971.4|2965.4|0
1661949000000|2022-08-31 12:30:00|2972.9|2967.9|2966.4|2959.9|2972.9|2968.4|2966.4|2959.4|0
1661949300000|2022-08-31 12:35:00|2965.4|2960.4|2967.4|2960.4|2967.4|2963.4|2965.4|2958.4|0
1661949600000|2022-08-31 12:40:00|2966.9|2960.9|2960.4|2953.9|2966.9|2961.4|2960.4|2953.4|0
1661949900000|2022-08-31 12:45:00|2960.9|2953.4|2967.4|2963.4|2967.4|2963.4|2960.9|2953.4|0
1661950200000|2022-08-31 12:50:00|2967.9|2962.9|2969.4|2964.9|2969.4|2964.9|2967.9|2961.9|0
1661950500000|2022-08-31 12:55:00|2969.9|2965.4|2967.4|2960.9|2969.9|2965.4|2967.4|2959.9|0
1661950800000|2022-08-31 13:00:00|2966.9|2961.4|2967.4|2962.4|2967.4|2962.9|2966.4|2959.9|0
1661951100000|2022-08-31 13:05:00|2967.9|2962.9|2969.4|2964.4|2969.4|2964.9|2967.4|2961.9|0
1661951400000|2022-08-31 13:10:00|2969.9|2964.9|2969.4|2963.4|2971.4|2966.4|2969.4|2962.9|0
1661951700000|2022-08-31 13:15:00|2968.9|2962.9|2969.4|2963.9|2969.9|2965.4|2967.4|2960.9|0
1661952000000|2022-08-31 13:20:00|2969.9|2963.4|2968.4|2962.4|2970.4|2965.4|2968.4|2962.4|0
1661952300000|2022-08-31 13:25:00|2967.9|2961.9|2965.4|2958.9|2967.9|2961.9|2965.4|2958.4|0
1661952600000|2022-08-31 13:30:00|2964.4|2958.4|2964.4|2957.9|2964.9|2959.9|2962.4|2955.9|0
1661952900000|2022-08-31 13:35:00|2963.9|2957.4|2964.4|2959.9|2964.9|2960.4|2962.4|2955.4|0
1661953200000|2022-08-31 13:40:00|2964.9|2960.4|2970.4|2965.4|2970.4|2965.9|2964.9|2957.9|0
1661953500000|2022-08-31 13:45:00|2970.9|2964.9|2972.9|2966.9|2974.4|2969.9|2970.4|2964.4|0
1661953800000|2022-08-31 13:50:00|2973.4|2966.4|2973.4|2966.4|2974.9|2970.4|2972.4|2964.9|0
1661954100000|2022-08-31 13:55:00|2972.9|2965.9|2966.4|2960.4|2972.9|2966.4|2966.4|2959.9|0
1661954400000|2022-08-31 14:00:00|2965.9|2959.9|2960.4|2954.4|2965.9|2959.9|2960.4|2954.4|0
1661954700000|2022-08-31 14:05:00|2960.9|2954.9|2961.4|2954.9|2961.9|2957.9|2959.4|2952.9|0
1661955000000|2022-08-31 14:10:00|2961.9|2954.4|2958.4|2953.4|2963.9|2959.4|2958.4|2952.4|0
1661955300000|2022-08-31 14:15:00|2957.9|2952.9|2956.4|2951.9|2957.9|2953.4|2955.9|2949.4|0
1661955600000|2022-08-31 14:20:00|2956.9|2952.4|2954.4|2949.9|2960.9|2956.4|2952.9|2946.9|0
1661955900000|2022-08-31 14:25:00|2953.9|2949.4|2953.4|2947.4|2957.9|2953.4|2953.4|2946.9|0
1661956200000|2022-08-31 14:30:00|2952.9|2946.9|2953.9|2948.9|2953.9|2949.9|2952.4|2945.4|0
1661956500000|2022-08-31 14:35:00|2954.4|2949.4|2948.4|2941.9|2956.9|2952.4|2948.4|2941.4|0
1661956800000|2022-08-31 14:40:00|2947.9|2941.4|2950.4|2944.9|2950.9|2946.4|2946.4|2939.9|0
1661957100000|2022-08-31 14:45:00|2950.9|2945.9|2951.4|2946.4|2951.9|2946.9|2946.4|2940.4|0
1661957400000|2022-08-31 14:50:00|2950.9|2945.9|2947.4|2941.4|2950.9|2946.9|2947.4|2940.4|0
1661957700000|2022-08-31 14:55:00|2946.9|2941.9|2940.4|2934.9|2946.9|2941.9|2940.4|2934.4|3
1661958000000|2022-08-31 15:00:00|2939.9|2934.4|2936.4|2930.4|2939.9|2934.4|2933.4|2927.4|0
1661958300000|2022-08-31 15:05:00|2935.9|2930.9|2932.9|2928.4|2935.9|2930.9|2932.4|2925.9|0
1661958600000|2022-08-31 15:10:00|2932.4|2928.9|2933.4|2928.4|2933.4|2928.9|2932.4|2926.4|0
1661958900000|2022-08-31 15:15:00|2933.9|2927.9|2934.4|2927.4|2934.4|2928.9|2933.9|2926.4|0
1661959200000|2022-08-31 15:20:00|2933.4|2926.9|2930.4|2924.9|2933.4|2927.4|2930.4|2923.4|0
1661959500000|2022-08-31 15:25:00|2927.9|2924.4|2931.4|2917.9|2931.4|2924.9|2927.9|2917.9|1
1661959800000|2022-08-31 15:30:00|2930.9|2916.9|2927.9|2913.9|2932.9|2920.9|2927.9|2913.9|0
1661960100000|2022-08-31 15:35:00|2928.4|2893.9|2935.4|2917.9|2953.9|2924.4|2927.9|2893.4|0
1661960400000|2022-08-31 15:40:00|2936.9|2913.4|2936.9|2912.4|2936.9|2918.4|2935.9|2903.4|0
1661960700000|2022-08-31 15:45:00|2936.4|2903.4|2937.4|2913.4|2966.4|2915.4|2935.9|2903.4|0
1661961000000|2022-08-31 15:50:00|2938.4|2903.4|2938.4|2913.9|2938.4|2916.4|2937.4|2903.4|0
1661961300000|2022-08-31 15:55:00|2939.4|2903.4|2941.4|2918.9|2941.4|2918.9|2939.4|2903.4|0
1661961600000|2022-08-31 16:00:00|2970.9|2907.4|2970.9|2879.4|2970.9|2918.9|2970.9|2879.4|0
1661961900000|2022-08-31 16:05:00|2968.9|2877.9|2967.4|2877.9|2968.9|2877.9|2967.4|2877.9|0
1661962200000|2022-08-31 16:10:00|2965.9|2876.4|2965.9|2876.4|2967.4|2876.4|2965.9|2874.9|0
1661962500000|2022-08-31 16:15:00|2967.4|2877.9|2967.4|2876.4|2967.4|2877.9|2967.4|2876.4|0
1661962800000|2022-08-31 16:20:00|2965.9|2874.9|2964.4|2874.9|2965.9|2874.9|2964.4|2874.9|0
1661963100000|2022-08-31 16:25:00|2965.9|2876.4|2965.9|2876.4|2965.9|2876.4|2965.9|2876.4|0
1661963400000|2022-08-31 16:30:00|2967.4|2877.9|2967.4|2877.9|2968.9|2877.9|2967.4|2877.9|0
1661963700000|2022-08-31 16:35:00|2965.9|2876.4|2964.4|2874.9|2965.9|2876.4|2964.4|2874.9|0
1661964000000|2022-08-31 16:40:00|2962.9|2873.4|2964.4|2874.9|2964.4|2874.9|2962.9|2871.4|0
1661964300000|2022-08-31 16:45:00||2873.4||2874.9||2874.9||2873.4|0
1661964600000|2022-08-31 16:50:00|2965.9|2876.4|2967.4|2876.4|2967.4|2876.4|2965.9|2876.4|0
1661964900000|2022-08-31 16:55:00|2965.9|2877.9|2967.4|2877.9|2967.4|2877.9|2965.9|2877.9|0
1661965200000|2022-08-31 17:00:00|2965.9|2876.4|2965.9|2874.9|2965.9|2876.4|2965.9|2874.9|0
1661965500000|2022-08-31 17:05:00|2967.4|2876.4|2968.9|2877.9|2968.9|2877.9|2967.4|2876.4|0
1661965800000|2022-08-31 17:10:00|2970.9|2879.4|2972.4|2881.4|2972.4|2882.9|2970.9|2879.4|0
1661966100000|2022-08-31 17:15:00|2970.9|2879.4|2967.4|2877.9|2970.9|2879.4|2967.4|2877.9|0
1661966400000|2022-08-31 17:20:00|2965.9|2876.4|2965.9|2874.4|2965.9|2876.4|2965.9|2874.4|0
1661966700000|2022-08-31 17:25:00|2964.4|2872.9|2964.4|2874.4|2964.4|2874.4|2962.9|2872.9|0
1661967000000|2022-08-31 17:30:00|2962.9|2872.9|2965.9|2874.4|2965.9|2874.4|2962.9|2872.9|0
1661967300000|2022-08-31 17:35:00|2964.4|2872.9|2964.4|2872.9|2964.4|2872.9|2964.4|2872.9|0
1661967600000|2022-08-31 17:40:00|2962.9|2871.4|2962.9|2872.9|2962.9|2872.9|2962.9|2871.4|0
1661967900000|2022-08-31 17:45:00|2961.4|2871.4|2961.4|2871.4|2961.4|2871.4|2961.4|2871.4|0
1661968200000|2022-08-31 17:50:00|2962.9|2872.9|2962.9|2872.9|2962.9|2872.9|2962.9|2872.9|0
1661968500000|2022-08-31 17:55:00|2964.4||2964.4||2964.4||2962.9||0
1661968800000|2022-08-31 18:00:00|2965.9|2874.4|2964.4|2874.4|2965.9|2874.4|2964.4|2874.4|0
1661969100000|2022-08-31 18:05:00|2962.9|2872.9|2965.9|2876.4|2965.9|2876.4|2962.9|2872.9|0
1661969700000|2022-08-31 18:15:00|2964.4|2874.4|2964.4|2874.4|2964.4|2874.4|2964.4|2874.4|0
1661970000000|2022-08-31 18:20:00|2962.9|2872.9|2962.9|2872.9|2962.9|2872.9|2962.9|2872.9|0
1661970300000|2022-08-31 18:25:00|2964.4|2874.4|2964.4|2874.4|2964.4|2874.4|2964.4|2874.4|0
1661970600000|2022-08-31 18:30:00|2962.9|2872.9|2959.4|2869.9|2962.9|2872.9|2959.4|2869.9|0
1661970900000|2022-08-31 18:35:00||2868.4||2868.4||2868.4||2868.4|0
1661971200000|2022-08-31 18:40:00|2957.9||2957.9||2957.9||2957.9||0
1661971500000|2022-08-31 18:45:00|2959.4|2869.9|2959.4|2869.9|2959.4|2869.9|2959.4|2869.9|0
1661971800000|2022-08-31 18:50:00|2961.4|2868.4|2961.4|2869.9|2961.4|2869.9|2961.4|2868.4|0
1661972100000|2022-08-31 18:55:00|2959.4|2868.4|2961.4|2869.9|2961.4|2869.9|2957.9|2868.4|0
1661972400000|2022-08-31 19:00:00|2962.9|2871.4|2964.4|2874.4|2964.4|2874.4|2962.9|2871.4|0
1661972700000|2022-08-31 19:05:00|2962.9|2872.9|2965.9|2874.4|2967.4|2876.4|2962.9|2872.9|0
1661973000000|2022-08-31 19:10:00|2967.4|2876.4|2967.4|2877.9|2967.4|2877.9|2965.9|2876.4|0
1661973300000|2022-08-31 19:15:00|2968.9|2879.4|2968.9|2877.9|2970.9|2879.4|2968.9|2877.9|0
1661973600000|2022-08-31 19:20:00|2967.4|2876.4|2964.4|2874.4|2967.4|2876.4|2964.4|2874.4|0
1661973900000|2022-08-31 19:25:00|2965.9|2872.9|2965.9|2876.4|2965.9|2876.4|2965.9|2872.9|0
1661974200000|2022-08-31 19:30:00|2964.4|2874.4|2962.9|2872.9|2964.4|2876.4|2962.9|2872.9|0
1661974500000|2022-08-31 19:35:00|2964.4|2874.4|2964.4|2874.4|2964.4|2874.4|2964.4|2874.4|0
1661974800000|2022-08-31 19:40:00|2965.9|2876.4|2967.4|2877.9|2967.4|2877.9|2965.9|2876.4|0
1661975100000|2022-08-31 19:45:00|2968.9|2879.4|2965.9|2876.4|2968.9|2879.4|2965.9|2876.4|0
1661975400000|2022-08-31 19:50:00|2964.4|2874.4|2964.4|2872.9|2965.9|2874.4|2964.4|2872.9|0
1661975700000|2022-08-31 19:55:00|2962.9|2871.4|3003.9|2782.9|3003.9|2871.4|2962.9|2782.9|0
1662012000000|2022-09-01 06:00:00|2925.9|2879.9|2925.9|2880.4|2925.9|2883.9|2925.4|2879.9|0
1662012300000|2022-09-01 06:05:00||2880.9||2881.9||2881.9||2880.9|0
1662013200000|2022-09-01 06:20:00||2880.9||2880.9||2880.9||2880.9|0
1662014700000|2022-09-01 06:45:00|2956.9|2881.4|2921.9|2897.9|2959.4|2899.4|2921.9|2881.4|0
1662015000000|2022-09-01 06:50:00||2897.4||2888.4||2897.4||2880.9|0
1662015300000|2022-09-01 06:55:00|2921.4|2881.4|2915.4|2884.4|2921.9|2900.4|2901.9|2880.9|0
1662015600000|2022-09-01 07:00:00|2920.9|2885.4|2897.4|2890.9|2921.4|2900.4|2895.4|2880.9|0
1662015900000|2022-09-01 07:05:00|2896.9|2890.4|2895.4|2889.4|2898.4|2893.9|2892.9|2885.9|0
1662016200000|2022-09-01 07:10:00|2894.9|2889.9|2904.9|2900.4|2904.9|2900.4|2894.9|2888.9|0
1662016500000|2022-09-01 07:15:00|2904.4|2899.9|2899.9|2892.9|2905.4|2900.4|2897.9|2890.9|0
1662016800000|2022-09-01 07:20:00|2898.9|2893.4|2895.9|2888.9|2899.4|2894.9|2895.9|2888.9|0
1662017100000|2022-09-01 07:25:00|2895.4|2889.4|2891.4|2884.4|2895.4|2891.4|2890.9|2884.4|0
1662017400000|2022-09-01 07:30:00|2890.9|2883.9|2887.9|2880.9|2890.9|2884.9|2887.9|2880.4|0
1662017700000|2022-09-01 07:35:00|2888.4|2881.9|2888.9|2881.9|2891.4|2886.9|2888.4|2881.4|0
1662018000000|2022-09-01 07:40:00|2888.4|2882.4|2890.4|2884.9|2890.4|2885.4|2884.9|2878.4|0
1662018300000|2022-09-01 07:45:00|2890.9|2885.4|2896.9|2891.4|2897.4|2892.9|2890.9|2885.4|0
1662018600000|2022-09-01 07:50:00|2895.9|2890.9|2894.4|2887.9|2898.9|2894.4|2894.4|2887.9|0
1662018900000|2022-09-01 07:55:00|2893.9|2888.4|2893.4|2885.9|2893.9|2888.9|2893.4|2885.9|0
1662019200000|2022-09-01 08:00:00|2892.4|2886.4|2890.4|2885.4|2892.4|2887.4|2889.4|2881.9|0
1662019500000|2022-09-01 08:05:00|2890.9|2884.9|2889.4|2881.4|2891.9|2886.4|2889.4|2881.4|0
1662019800000|2022-09-01 08:10:00|2888.4|2881.9|2890.4|2884.9|2890.4|2885.4|2888.4|2880.9|0
1662020100000|2022-09-01 08:15:00|2889.4|2884.4|2888.4|2880.9|2889.4|2884.4|2888.4|2880.9|0
1662020400000|2022-09-01 08:20:00|2887.9|2881.4|2881.4|2874.9|2887.9|2881.9|2881.4|2874.4|0
1662020700000|2022-09-01 08:25:00|2880.9|2874.4|2878.4|2872.4|2880.9|2874.9|2878.4|2871.4|3
1662021000000|2022-09-01 08:30:00||2872.9||2872.9||2873.4||2870.9|0
1662021300000|2022-09-01 08:35:00|2878.9|2873.4|2882.4|2877.9|2882.9|2878.4|2878.9|2872.9|0
1662021600000|2022-09-01 08:40:00|2882.9|2877.4|2881.4|2874.4|2882.9|2877.9|2881.4|2874.4|0
1662021900000|2022-09-01 08:45:00|2880.9|2873.9|2878.4|2871.4|2880.9|2874.9|2878.4|2870.9|0
1662022200000|2022-09-01 08:50:00|2877.4|2871.9|2878.4|2868.4|2879.9|2871.9|2877.4|2866.9|0
1662022500000|2022-09-01 08:55:00|2879.4|2868.9|2877.4|2871.9|2879.4|2872.4|2877.4|2866.9|0
1662022800000|2022-09-01 09:00:00|2877.9|2872.4|2882.9|2876.9|2883.4|2877.9|2877.9|2872.4|0
1662023100000|2022-09-01 09:05:00|2883.4|2877.4|2884.4|2878.4|2884.9|2880.4|2883.4|2876.9|0
1662023400000|2022-09-01 09:10:00|2884.9|2877.9|2885.4|2880.4|2885.9|2881.4|2884.9|2877.9|0
1662023700000|2022-09-01 09:15:00||2879.4||2879.4||2880.9||2878.9|0
1662024000000|2022-09-01 09:20:00|2884.9|2878.9|2884.4|2877.4|2884.9|2879.9|2884.4|2877.4|0
1662024300000|2022-09-01 09:25:00|2884.9|2877.9|2884.9|2878.9|2884.9|2880.9|2884.4|2877.9|0
1662024600000|2022-09-01 09:30:00|2885.4|2880.4|2885.4|2878.9|2885.4|2881.4|2885.4|2878.9|0
1662024900000|2022-09-01 09:35:00|2885.9|2878.4|2887.4|2881.9|2887.4|2882.4|2885.4|2877.9|0
1662025200000|2022-09-01 09:40:00|2886.9|2883.4|2889.9|2883.9|2890.4|2886.4|2886.9|2883.4|0
1662025500000|2022-09-01 09:45:00|2890.4|2884.9|2890.4|2886.4|2890.9|2886.9|2890.4|2884.9|0
1662025800000|2022-09-01 09:50:00|2890.9|2885.9|2895.4|2891.4|2895.4|2891.4|2890.4|2885.9|0
1662026100000|2022-09-01 09:55:00|2895.9|2891.9|2895.9|2888.9|2896.4|2892.4|2895.9|2888.9|0
1662026400000|2022-09-01 10:00:00|2896.4|2888.4|2895.9|2891.4|2896.4|2892.4|2895.9|2888.4|0
1662026700000|2022-09-01 10:05:00|2896.4|2892.4|2895.4|2891.4|2896.9|2892.4|2895.4|2887.9|0
1662027000000|2022-09-01 10:10:00|2895.9|2890.9|2896.4|2890.9|2896.4|2892.4|2895.9|2889.4|0
1662027300000|2022-09-01 10:15:00|2895.4|2890.4|2893.4|2886.9|2895.4|2890.4|2893.4|2886.4|0
1662027600000|2022-09-01 10:20:00|2893.9|2887.9|2893.4|2886.4|2894.4|2889.9|2893.4|2886.4|0
1662027900000|2022-09-01 10:25:00|2892.4|2886.9|2894.4|2889.4|2894.4|2889.4|2892.4|2885.4|0
1662028200000|2022-09-01 10:30:00|2893.9|2888.9|2892.4|2885.9|2893.9|2888.9|2892.4|2885.9|0
1662028500000|2022-09-01 10:35:00||2885.4||2885.4||2885.4||2884.9|0
1662028800000|2022-09-01 10:40:00|2891.9|2885.9|2891.4|2884.9|2891.9|2886.4|2891.4|2884.4|0
1662029100000|2022-09-01 10:45:00|2890.9|2884.4|2890.4|2885.4|2890.9|2885.4|2890.4|2883.4|0
1662029400000|2022-09-01 10:50:00|2889.9|2884.9|2888.4|2881.9|2889.9|2884.9|2888.4|2880.9|0
1662029700000|2022-09-01 10:55:00|2887.4|2881.4|2887.4|2881.9|2887.4|2883.4|2886.4|2878.9|0
1662030000000|2022-09-01 11:00:00|2891.9|2880.9|2889.9|2884.4|2893.9|2884.9|2889.9|2879.9|0
1662030300000|2022-09-01 11:05:00||2883.9||2885.4||2885.4||2883.9|0
1662030600000|2022-09-01 11:10:00|2890.4|2884.9|2891.9|2887.4|2891.9|2887.9|2890.4|2882.9|0
1662030900000|2022-09-01 11:15:00||2886.9||2885.4||2887.4||2884.9|0
1662031200000|2022-09-01 11:20:00|2891.4|2884.9|2890.9|2886.4|2891.4|2886.4|2890.9|2883.9|0
1662031500000|2022-09-01 11:25:00|2891.4|2886.9|2893.9|2889.4|2894.4|2889.9|2891.4|2886.9|0
1662031800000|2022-09-01 11:30:00|2894.4|2888.9|2894.9|2890.9|2895.4|2891.4|2893.9|2888.9|0
1662032100000|2022-09-01 11:35:00||2890.4||2890.4||2890.9||2889.9|0
1662032400000|2022-09-01 11:40:00|2895.4|2889.9|2899.9|2894.9|2899.9|2895.4|2895.4|2889.9|0
1662032700000|2022-09-01 11:45:00|2900.4|2896.4|2901.4|2894.9|2901.9|2897.4|2900.4|2894.9|0
1662033000000|2022-09-01 11:50:00|2901.9|2895.9|2902.4|2898.4|2902.4|2898.4|2901.4|2895.9|0
1662033300000|2022-09-01 11:55:00|2902.9|2897.9|2904.4|2896.9|2904.9|2900.4|2902.4|2896.9|0
1662033600000|2022-09-01 12:00:00|2904.9|2897.4|2904.4|2898.4|2904.9|2900.4|2904.4|2896.9|0
1662033900000|2022-09-01 12:05:00|2903.4|2897.9|2903.4|2897.9|2903.9|2899.9|2903.4|2895.9|0
1662034200000|2022-09-01 12:10:00|2902.9|2898.4|2900.9|2893.4|2903.4|2898.9|2900.9|2893.4|0
1662034500000|2022-09-01 12:15:00|2899.9|2893.9|2899.9|2892.9|2899.9|2894.4|2899.9|2892.9|0
1662034800000|2022-09-01 12:20:00|2900.4|2893.4|2900.9|2895.9|2900.9|2895.9|2900.4|2892.4|0
1662035100000|2022-09-01 12:25:00|2899.9|2895.4|2899.9|2889.9|2899.9|2896.4|2899.9|2889.9|0
1662035400000|2022-09-01 12:30:00|2899.4|2889.4|2892.9|2885.9|2899.4|2892.4|2892.9|2885.4|0
1662035700000|2022-09-01 12:35:00|2891.9|2885.4|2892.9|2888.4|2892.9|2888.4|2889.9|2881.9|0
1662036000000|2022-09-01 12:40:00|2893.4|2887.9|2893.9|2887.9|2894.4|2889.9|2893.4|2886.9|0
1662036300000|2022-09-01 12:45:00|2894.4|2888.9|2894.9|2888.9|2895.4|2891.4|2893.9|2888.9|0
1662036600000|2022-09-01 12:50:00|2894.4|2888.4|2893.9|2888.4|2895.9|2891.9|2893.9|2887.4|0
1662036900000|2022-09-01 12:55:00|2894.4|2888.9|2893.9|2887.4|2894.4|2889.4|2893.9|2886.9|0
1662037200000|2022-09-01 13:00:00|2892.9|2886.9|2887.9|2881.9|2892.9|2886.9|2887.9|2881.4|0
1662037500000|2022-09-01 13:05:00|2888.4|2882.9|2891.9|2884.4|2891.9|2887.9|2888.4|2882.9|0
1662037800000|2022-09-01 13:10:00|2890.9|2883.9|2890.9|2884.9|2890.9|2885.4|2890.9|2882.9|0
1662038100000|2022-09-01 13:15:00||2884.4||2884.9||2885.4||2884.4|0
1662038400000|2022-09-01 13:20:00||2884.4||2886.4||2886.4||2883.4|0
1662038700000|2022-09-01 13:25:00|2890.4|2885.9|2889.9|2882.9|2890.4|2885.9|2889.9|2882.4|0
1662039000000|2022-09-01 13:30:00|2890.4|2882.4|2886.9|2881.9|2891.9|2887.4|2886.9|2879.9|0
1662039300000|2022-09-01 13:35:00|2887.4|2882.4|2887.9|2881.9|2890.9|2886.9|2887.4|2879.9|0
1662039600000|2022-09-01 13:40:00|2888.9|2882.4|2891.9|2884.9|2892.9|2888.9|2888.9|2882.4|0
1662039900000|2022-09-01 13:45:00|2891.4|2885.4|2891.9|2884.9|2892.4|2888.4|2888.9|2881.9|0
1662040200000|2022-09-01 13:50:00|2890.9|2883.9|2890.9|2886.4|2890.9|2886.4|2889.9|2882.9|0
1662040500000|2022-09-01 13:55:00|2891.4|2885.9|2894.4|2883.4|2894.4|2888.9|2891.4|2883.4|0
1662040800000|2022-09-01 14:00:00|2893.9|2883.9|2883.9|2877.9|2894.4|2886.9|2883.9|2876.4|0
1662041100000|2022-09-01 14:05:00|2884.4|2878.9|2885.9|2880.4|2885.9|2881.4|2883.9|2876.9|0
1662041400000|2022-09-01 14:10:00|2885.4|2880.9|2879.9|2873.4|2885.4|2880.9|2879.9|2872.9|0
1662041700000|2022-09-01 14:15:00|2879.4|2872.9|2876.9|2871.9|2879.4|2873.4|2876.4|2870.4|0
1662042000000|2022-09-01 14:20:00|2876.4|2871.4|2880.4|2875.9|2880.4|2876.4|2876.4|2870.4|1
1662042300000|2022-09-01 14:25:00|2880.9|2875.4|2881.9|2876.9|2882.4|2877.9|2880.9|2874.4|0
1662042600000|2022-09-01 14:30:00|2881.4|2876.4|2878.9|2873.4|2881.4|2876.4|2878.9|2870.9|0
1662042900000|2022-09-01 14:35:00|2879.4|2872.9|2870.9|2864.4|2879.9|2874.4|2870.9|2862.9|2
1662043200000|2022-09-01 14:40:00|2870.4|2863.4|2867.9|2862.4|2870.4|2864.4|2867.9|2860.4|0
1662043500000|2022-09-01 14:45:00|2867.4|2861.9|2865.9|2859.9|2867.4|2861.9|2865.9|2858.4|0
1662043800000|2022-09-01 14:50:00|2866.4|2860.4|2867.9|2860.4|2868.9|2864.9|2866.4|2860.4|0
1662044100000|2022-09-01 14:55:00|2868.4|2860.9|2867.9|2863.9|2868.4|2864.4|2867.9|2860.9|0
1662044400000|2022-09-01 15:00:00|2868.4|2863.4|2868.9|2861.9|2869.9|2865.4|2868.4|2860.9|0
1662044700000|2022-09-01 15:05:00|2869.4|2862.4|2870.9|2865.4|2870.9|2866.4|2869.4|2861.9|0
1662045000000|2022-09-01 15:10:00|2871.4|2865.9|2871.9|2865.9|2871.9|2867.9|2871.4|2864.9|5
1662045300000|2022-09-01 15:15:00|2873.9|2865.4|2869.4|2863.9|2874.9|2866.4|2869.4|2859.9|0
1662045600000|2022-09-01 15:20:00|2868.9|2863.4|2863.4|2858.9|2868.9|2863.4|2863.4|2857.4|0
1662045900000|2022-09-01 15:25:00|2860.9|2858.4|2867.9|2854.9|2867.9|2860.4|2860.9|2854.9|2
1662046200000|2022-09-01 15:30:00|2880.9|2853.9|2869.9|2855.9|2880.9|2857.9|2866.9|2852.9|0
1662046500000|2022-09-01 15:35:00|2887.9|2854.9|2874.4|2858.4|2909.9|2862.9|2870.9|2839.9|0
1662046800000|2022-09-01 15:40:00|2884.4|2847.4|2874.4|2855.4|2886.4|2858.4|2874.4|2844.9|0
1662047100000|2022-09-01 15:45:00||2844.9||2855.9||2855.9||2844.9|0
1662047400000|2022-09-01 15:50:00||2844.9||2854.4||2855.9||2844.9|0
1662047700000|2022-09-01 15:55:00||2844.9||2855.9||2855.9||2844.9|0
1662048000000|2022-09-01 16:00:00|2884.9||2875.9||2884.9||2875.9||0
1662048300000|2022-09-01 16:05:00|2884.9||2876.9||2887.4||2873.9||0
1662048600000|2022-09-01 16:10:00|2887.4||2876.4||2887.4||2875.4||0
1662048900000|2022-09-01 16:15:00|2887.4||2878.4||2887.4||2875.9||0
1662049200000|2022-09-01 16:20:00|2887.4||2875.4||2887.4||2875.4||0
1662049500000|2022-09-01 16:25:00|2887.4||2878.9||2889.9||2875.4||0
1662049800000|2022-09-01 16:30:00|2889.9||2889.9||2889.9||2878.4||0
1662050100000|2022-09-01 16:35:00|2879.4||2878.9||2889.9||2878.9||0
1662051300000|2022-09-01 16:55:00|2909.4|2836.9|2910.9|2836.9|2910.9|2836.9|2908.9|2836.9|0
1662051600000|2022-09-01 17:00:00|2912.4||2912.4||2912.4||2912.4||0
1662051900000|2022-09-01 17:05:00|2913.9||2913.9||2913.9||2913.9||0
1662052200000|2022-09-01 17:10:00|2915.4||2916.9||2916.9||2913.9||0
1662052500000|2022-09-01 17:15:00|2918.4||2916.9||2918.4||2916.9||0
1662052800000|2022-09-01 17:20:00|2918.4||2924.9||2924.9||2916.9||0
1662053100000|2022-09-01 17:25:00|2923.4|2838.4|2929.9|2841.4|2929.9|2841.4|2923.4|2836.9|0
1662053400000|2022-09-01 17:30:00|2927.9|2839.9|2927.9|2839.9|2929.9|2841.4|2926.4|2838.4|0
1662053700000|2022-09-01 17:35:00|2926.4|2838.4|2926.4|2836.9|2926.4|2838.4|2924.9|2836.9|0
1662054000000|2022-09-01 17:40:00|2924.9||2923.4||2924.9||2923.4||0
1662054300000|2022-09-01 17:45:00|2921.9||2921.9||2921.9||2921.9||0
1662054600000|2022-09-01 17:50:00|2923.4||2921.9||2923.4||2921.9||0
1662054900000|2022-09-01 17:55:00|2923.4||2923.4||2923.4||2923.4||0
1662055200000|2022-09-01 18:00:00|2921.9||2923.4||2923.4||2921.9||0
1662055500000|2022-09-01 18:05:00|2924.9||2923.4||2924.9||2923.4||0
1662055800000|2022-09-01 18:10:00|2921.9||2924.9||2924.9||2921.9||0
1662056400000|2022-09-01 18:20:00|2926.4|2838.4|2929.9|2841.4|2929.9|2841.4|2926.4|2838.4|0
1662056700000|2022-09-01 18:25:00|2931.4|2842.9|2931.4|2842.9|2932.9|2844.9|2931.4|2842.9|0
1662057000000|2022-09-01 18:30:00|2932.9|2844.9|2934.4|2846.4|2934.4|2846.4|2932.9|2844.9|0
1662057300000|2022-09-01 18:35:00|2935.9|2847.9|2932.9|2844.9|2935.9|2847.9|2932.9|2844.9|0
1662057600000|2022-09-01 18:40:00|2934.4|2846.4|2932.9|2844.9|2935.9|2847.9|2932.9|2844.9|0
1662057900000|2022-09-01 18:45:00|2931.4|2842.9|2931.4|2842.9|2931.4|2842.9|2931.4|2842.9|0
1662058200000|2022-09-01 18:50:00|2932.9|2844.9|2934.4|2846.4|2934.4|2846.4|2932.9|2844.9|0
1662058500000|2022-09-01 18:55:00|2935.9|2847.9|2934.4|2846.4|2935.9|2847.9|2932.9|2844.9|0
1662058800000|2022-09-01 19:00:00|2932.9|2844.9|2934.4|2846.4|2935.9|2847.9|2932.9|2844.9|0
1662059100000|2022-09-01 19:05:00|2935.9|2847.9|2937.4|2849.4|2937.4|2849.4|2935.9|2847.9|0
1662059400000|2022-09-01 19:10:00|2939.4|2850.9|2939.4|2850.9|2939.4|2850.9|2939.4|2850.9|0
1662059700000|2022-09-01 19:15:00|2937.4|2849.4|2935.9|2847.9|2937.4|2849.4|2935.9|2847.9|0
1662060000000|2022-09-01 19:20:00|2934.4|2846.4|2935.9|2847.9|2935.9|2847.9|2934.4|2844.9|0
1662060300000|2022-09-01 19:25:00|2934.4|2846.4|2934.4|2844.9|2934.4|2846.4|2934.4|2844.9|0
1662060600000|2022-09-01 19:30:00|2932.9|2846.4|2932.9|2844.9|2934.4|2846.4|2931.4|2842.9|0
1662060900000|2022-09-01 19:35:00|2931.4|2842.9|2934.4|2846.4|2934.4|2846.4|2931.4|2842.9|0
1662061200000|2022-09-01 19:40:00|2932.9|2844.9|2934.4|2846.4|2934.4|2846.4|2932.9|2844.9|0
1662061500000|2022-09-01 19:45:00|2935.9|2847.9|2934.4|2846.4|2935.9|2847.9|2934.4|2846.4|0
1662061800000|2022-09-01 19:50:00|2935.9|2847.9|2939.4|2850.9|2939.4|2850.9|2935.9|2847.9|0
1662062100000|2022-09-01 19:55:00|2940.9|2852.4|2954.9|2836.9|2954.9|2854.4|2940.9|2836.9|0
1662098400000|2022-09-02 06:00:00|2913.4|2867.4|2954.9|2836.9|2954.9|2867.4|2908.9|2836.9|0
1662098700000|2022-09-02 06:05:00|2905.9|2862.9|2905.9|2862.9|2905.9|2862.9|2905.9|2862.9|0
1662099900000|2022-09-02 06:25:00|2905.4||2905.4||2905.4||2905.4||0
1662100200000|2022-09-02 06:30:00||2863.4||2863.4||2863.4||2863.4|0
1662100500000|2022-09-02 06:35:00|2905.9||2905.4||2905.9||2905.4||0
1662101100000|2022-09-02 06:45:00||2863.9||2863.9||2863.9||2863.9|0
1662101400000|2022-09-02 06:50:00||2864.4||2864.9||2864.9||2864.4|0
1662101700000|2022-09-02 06:55:00|2905.9|2864.4|2904.9|2873.4|2945.4|2873.9|2898.4|2863.9|0
1662102000000|2022-09-02 07:00:00|2905.9|2877.9|2902.9|2888.9|2944.9|2893.9|2902.9|2854.4|0
1662102300000|2022-09-02 07:05:00|2904.4|2889.4|2904.4|2890.4|2912.9|2891.4|2902.9|2888.9|0
1662102600000|2022-09-02 07:10:00|2905.9|2890.9|2905.4|2897.9|2906.9|2902.4|2899.4|2880.9|0
1662102900000|2022-09-02 07:15:00|2904.9|2897.4|2894.4|2887.9|2904.9|2898.4|2894.4|2887.9|0
1662103200000|2022-09-02 07:20:00|2894.9|2888.4|2902.4|2897.4|2902.9|2897.9|2894.9|2888.4|0
1662103500000|2022-09-02 07:25:00|2902.9|2897.9|2904.4|2898.4|2904.4|2899.9|2902.9|2897.4|0
1662103800000|2022-09-02 07:30:00|2903.4|2897.9|2899.4|2893.4|2903.4|2899.4|2899.4|2893.4|0
1662104100000|2022-09-02 07:35:00|2898.9|2892.9|2900.4|2895.4|2900.9|2895.4|2896.4|2889.9|0
1662104400000|2022-09-02 07:40:00|2899.9|2894.9|2898.4|2893.4|2899.9|2895.4|2898.4|2891.9|0
1662104700000|2022-09-02 07:45:00|2898.9|2894.4|2901.4|2894.9|2902.4|2897.4|2898.9|2894.4|0
1662105000000|2022-09-02 07:50:00|2900.9|2895.4|2900.4|2895.4|2900.9|2896.4|2900.4|2894.4|0
1662105300000|2022-09-02 07:55:00|2900.9|2895.9|2895.4|2888.9|2901.9|2896.4|2895.4|2888.9|0
1662105600000|2022-09-02 08:00:00|2894.9|2889.4|2898.4|2892.4|2898.4|2893.4|2894.4|2888.4|0
1662105900000|2022-09-02 08:05:00|2897.9|2891.9|2898.4|2892.9|2898.4|2893.4|2897.4|2890.9|0
1662106200000|2022-09-02 08:10:00|2897.9|2892.4|2897.4|2892.4|2898.4|2893.4|2895.4|2888.9|0
1662106500000|2022-09-02 08:15:00|2897.9|2893.4|2899.4|2893.9|2899.4|2894.9|2897.9|2892.9|0
1662106800000|2022-09-02 08:20:00|2899.9|2894.4|2899.4|2894.4|2902.4|2897.9|2899.4|2894.4|0
1662107100000|2022-09-02 08:25:00|2899.9|2895.4|2902.4|2897.4|2902.9|2898.4|2899.4|2894.9|0
1662107400000|2022-09-02 08:30:00|2902.9|2897.9|2899.4|2894.4|2903.4|2898.9|2899.4|2893.4|0
1662107700000|2022-09-02 08:35:00|2899.9|2895.4|2901.4|2896.9|2901.9|2897.4|2899.9|2895.4|0
1662108000000|2022-09-02 08:40:00|2901.9|2897.4|2901.4|2895.9|2902.4|2897.9|2901.4|2895.9|0
1662108300000|2022-09-02 08:45:00|2900.9|2895.4|2900.4|2895.4|2900.9|2895.4|2898.4|2892.9|0
1662108600000|2022-09-02 08:50:00|2900.9|2895.9|2901.4|2895.4|2901.4|2896.9|2900.4|2894.4|0
1662108900000|2022-09-02 08:55:00|2898.9|2895.9|2896.4|2891.4|2898.9|2896.4|2896.4|2890.9|0
1662109200000|2022-09-02 09:00:00|2894.9|2890.9|2894.4|2888.9|2894.9|2890.9|2894.4|2888.9|0
1662109500000|2022-09-02 09:05:00|2894.9|2888.4|2894.4|2888.4|2894.9|2889.9|2894.4|2887.9|0
1662109800000|2022-09-02 09:10:00|2891.9|2888.9|2889.9|2885.9|2893.9|2889.9|2889.9|2885.9|43
1662110100000|2022-09-02 09:15:00|2889.4|2885.4|2889.4|2883.9|2889.9|2886.9|2889.4|2883.9|0
1662110400000|2022-09-02 09:20:00|2888.9|2883.4|2888.4|2883.9|2888.9|2884.4|2884.9|2882.4|16
1662110700000|2022-09-02 09:25:00|2888.9|2884.4|2889.9|2884.9|2890.4|2885.9|2888.9|2884.4|0
1662111000000|2022-09-02 09:30:00|2890.4|2885.4|2889.4|2882.9|2890.9|2886.9|2889.4|2882.4|0
1662111300000|2022-09-02 09:35:00|2888.9|2883.4|2888.9|2883.4|2888.9|2884.4|2888.4|2882.4|0
1662111600000|2022-09-02 09:40:00|2889.4|2883.9|2890.4|2884.4|2890.9|2886.4|2889.4|2883.4|0
1662111900000|2022-09-02 09:45:00|2889.9|2884.9|2889.4|2883.9|2889.9|2885.4|2889.4|2883.4|0
1662112200000|2022-09-02 09:50:00||2883.4||2884.4||2884.9||2883.4|0
1662112500000|2022-09-02 09:55:00|2889.9|2884.9|2889.4|2883.4|2889.9|2885.4|2889.4|2883.4|0
1662112800000|2022-09-02 10:00:00|2889.9|2883.9|2890.9|2886.4|2891.4|2887.4|2889.9|2883.4|0
1662113100000|2022-09-02 10:05:00|2889.9|2885.9|2889.9|2883.4|2889.9|2886.4|2889.9|2882.9|2
1662113400000|2022-09-02 10:10:00||2882.9||2885.4||2885.4||2882.9|0
1662113700000|2022-09-02 10:15:00|2889.4|2884.9|2890.9|2885.4|2890.9|2886.4|2888.9|2882.9|1
1662114000000|2022-09-02 10:20:00|2889.9|2884.9|2888.9|2882.9|2889.9|2885.4|2888.9|2882.9|0
1662114300000|2022-09-02 10:25:00|2888.4|2883.4|2886.9|2880.4|2888.4|2883.9|2886.9|2880.4|0
1662114600000|2022-09-02 10:30:00|2886.4|2879.9|2884.9|2879.4|2886.4|2880.4|2884.9|2878.4|0
1662114900000|2022-09-02 10:35:00|2885.4|2879.9|2885.9|2879.9|2885.9|2880.4|2884.9|2879.9|0
1662115200000|2022-09-02 10:40:00|2886.4|2880.9|2885.9|2879.9|2886.4|2881.9|2885.9|2879.9|0
1662115500000|2022-09-02 10:45:00|2884.9|2879.4|2882.9|2877.4|2884.9|2880.4|2882.9|2876.4|0
1662115800000|2022-09-02 10:50:00|2882.4|2876.9|2883.9|2878.4|2883.9|2879.4|2881.9|2875.4|0
1662116100000|2022-09-02 10:55:00|2884.4|2878.9|2886.9|2881.9|2886.9|2882.4|2883.9|2878.4|0
1662116400000|2022-09-02 11:00:00|2890.4|2880.9|2885.9|2879.9|2905.9|2882.4|2885.9|2874.9|0
1662116700000|2022-09-02 11:05:00||2879.4||2879.9||2880.4||2878.4|0
1662117000000|2022-09-02 11:10:00|2884.9|2880.4|2879.9|2874.4|2884.9|2880.4|2879.9|2873.4|0
1662117300000|2022-09-02 11:15:00|2881.9|2874.9|2883.9|2878.9|2884.4|2879.9|2881.9|2874.9|1
1662117600000|2022-09-02 11:20:00|2883.4|2878.4|2882.9|2877.9|2883.4|2878.4|2882.9|2876.4|0
1662117900000|2022-09-02 11:25:00|2883.4|2878.4|2883.9|2877.9|2884.9|2880.4|2883.4|2877.9|0
1662118200000|2022-09-02 11:30:00||2878.4||2878.9||2879.4||2877.9|0
1662118500000|2022-09-02 11:35:00|2884.4|2879.4|2886.9|2881.9|2886.9|2882.4|2884.4|2878.9|0
1662118800000|2022-09-02 11:40:00|2887.4|2882.4|2887.9|2882.9|2888.4|2883.4|2887.4|2882.4|0
1662119100000|2022-09-02 11:45:00|2888.4|2883.4|2889.9|2884.9|2889.9|2884.9|2888.4|2883.4|0
1662119400000|2022-09-02 11:50:00|2890.4|2885.4|2892.4|2886.9|2892.9|2888.4|2890.4|2885.4|0
1662119700000|2022-09-02 11:55:00|2891.9|2886.4|2890.4|2884.9|2891.9|2886.4|2890.4|2884.4|0
1662120000000|2022-09-02 12:00:00|2889.9|2885.4|2889.4|2883.4|2889.9|2885.9|2889.4|2883.4|0
1662120300000|2022-09-02 12:05:00|2889.9|2883.9|2890.4|2884.4|2890.4|2886.4|2889.9|2883.9|0
1662120600000|2022-09-02 12:10:00|2889.4|2883.9|2888.4|2882.9|2889.4|2884.4|2888.4|2882.4|0
1662120900000|2022-09-02 12:15:00||2883.4||2883.9||2883.9||2882.4|0
1662121200000|2022-09-02 12:20:00|2890.4|2884.4|2891.4|2886.9|2891.4|2886.9|2890.4|2883.9|1
1662121500000|2022-09-02 12:25:00|2890.9|2886.4|2891.4|2881.9|2891.4|2886.4|2890.4|2881.9|0
1662121800000|2022-09-02 12:30:00|2891.9|2881.4|2909.4|2903.9|2910.9|2905.9|2891.9|2881.4|0
1662122100000|2022-09-02 12:35:00|2909.9|2904.4|2918.9|2912.9|2919.4|2914.4|2909.4|2904.4|0
1662122400000|2022-09-02 12:40:00|2918.4|2913.4|2909.9|2902.9|2918.4|2914.4|2909.9|2902.9|0
1662122700000|2022-09-02 12:45:00|2909.4|2903.4|2908.9|2902.9|2909.4|2904.4|2901.9|2895.9|0
1662123000000|2022-09-02 12:50:00|2909.4|2903.9|2909.9|2904.4|2911.4|2906.9|2909.4|2903.4|0
1662123300000|2022-09-02 12:55:00|2910.4|2904.9|2912.4|2906.9|2912.4|2907.4|2909.9|2904.4|0
1662123600000|2022-09-02 13:00:00|2912.9|2908.4|2914.4|2909.9|2914.4|2910.4|2912.9|2907.4|0
1662123900000|2022-09-02 13:05:00|2914.9|2910.4|2916.4|2911.9|2916.4|2912.4|2913.4|2907.9|0
1662124200000|2022-09-02 13:10:00|2916.9|2911.4|2916.9|2910.9|2918.4|2913.4|2916.4|2909.9|0
1662124500000|2022-09-02 13:15:00|2917.4|2911.4|2919.4|2915.9|2919.4|2916.4|2917.4|2911.4|0
1662124800000|2022-09-02 13:20:00|2921.4|2916.4|2924.9|2919.9|2926.4|2921.9|2921.4|2916.4|1
1662125100000|2022-09-02 13:25:00|2925.4|2919.4|2927.4|2922.4|2927.9|2923.4|2925.4|2919.4|0
1662125400000|2022-09-02 13:30:00|2926.9|2921.9|2916.9|2910.4|2926.9|2921.9|2916.9|2910.4|0
1662125700000|2022-09-02 13:35:00|2916.4|2909.9|2915.4|2909.9|2917.4|2912.4|2915.4|2908.9|0
1662126000000|2022-09-02 13:40:00|2914.9|2910.4|2912.4|2906.9|2914.9|2910.4|2911.4|2905.4|0
1662126300000|2022-09-02 13:45:00|2912.9|2907.4|2923.4|2918.4|2923.9|2919.4|2912.9|2907.4|0
1662126600000|2022-09-02 13:50:00|2923.9|2918.9|2922.4|2916.9|2927.9|2923.4|2921.4|2914.9|0
1662126900000|2022-09-02 13:55:00|2922.9|2917.4|2924.9|2913.9|2924.9|2920.4|2922.4|2913.9|0
1662127200000|2022-09-02 14:00:00|2925.4|2914.9|2911.4|2906.4|2925.4|2917.9|2911.4|2905.4|0
1662127500000|2022-09-02 14:05:00|2911.9|2906.9|2917.4|2911.9|2917.4|2913.4|2911.4|2903.9|0
1662127800000|2022-09-02 14:10:00|2917.9|2912.4|2924.4|2918.9|2925.9|2921.4|2917.9|2912.4|1
1662128100000|2022-09-02 14:15:00|2924.9|2919.4|2924.4|2919.9|2926.9|2921.9|2924.4|2918.4|0
1662128400000|2022-09-02 14:20:00|2924.9|2920.4|2926.4|2920.4|2926.4|2921.9|2923.4|2916.4|0
1662128700000|2022-09-02 14:25:00|2926.9|2920.9|2929.9|2924.9|2929.9|2924.9|2926.4|2920.4|0
1662129000000|2022-09-02 14:30:00|2929.4|2925.4|2934.4|2929.4|2934.4|2929.4|2929.4|2925.4|0
1662129300000|2022-09-02 14:35:00|2934.9|2929.9|2941.9|2935.4|2976.9|2936.4|2934.9|2884.4|0
1662129600000|2022-09-02 14:40:00|2941.4|2935.9|2943.9|2938.9|2943.9|2939.4|2940.9|2934.4|0
1662129900000|2022-09-02 14:45:00|2944.4|2939.4|2939.9|2933.9|2945.4|2940.9|2939.9|2933.9|0
1662130200000|2022-09-02 14:50:00|2939.4|2933.4|2937.9|2932.4|2939.4|2935.4|2937.9|2931.4|0
1662130500000|2022-09-02 14:55:00|2936.9|2931.9|2935.9|2930.9|2936.9|2932.9|2935.9|2929.4|0
1662130800000|2022-09-02 15:00:00|2936.4|2932.4|2939.9|2935.4|2939.9|2935.9|2936.4|2931.9|0
1662131100000|2022-09-02 15:05:00|2940.4|2934.9|2940.9|2934.4|2940.9|2936.4|2940.4|2933.9|0
1662131400000|2022-09-02 15:10:00|2940.4|2934.9|2937.9|2932.9|2940.4|2934.9|2937.9|2931.9|25
1662131700000|2022-09-02 15:15:00|2938.4|2932.4|2938.9|2934.4|2938.9|2934.4|2937.9|2931.4|0
1662132000000|2022-09-02 15:20:00|2939.4|2934.9|2938.9|2933.4|2939.4|2935.4|2938.9|2932.9|0
1662132300000|2022-09-02 15:25:00|2941.9|2932.9|2941.9|2926.4|2941.9|2933.9|2941.9|2924.9|3
1662132600000|2022-09-02 15:30:00|2941.4|2926.9|2942.9|2925.4|2942.9|2927.9|2940.9|2922.4|0
1662132900000|2022-09-02 15:35:00|2943.9|2925.9|2945.9|2927.4|2950.4|2932.4|2943.9|2925.9|0
1662133200000|2022-09-02 15:40:00||2923.9||2918.4||2923.9||2918.4|0
1662133500000|2022-09-02 15:45:00||2919.4||2919.9||2919.9||2919.4|0
1662134400000|2022-09-02 16:00:00|2979.9|2915.4|2979.9|2915.4|2979.9|2915.4|2979.9|2915.4|0
1662134700000|2022-09-02 16:05:00|2978.4||2978.4||2978.4||2978.4||0
1662135000000|2022-09-02 16:10:00|2976.9||2976.9||2976.9||2976.9||0
1662135300000|2022-09-02 16:15:00|2975.4|2911.4|2975.4|2911.4|2975.4|2911.4|2975.4|2911.4|0
1662135600000|2022-09-02 16:20:00|2973.4||2955.9||2973.4||2949.9||0
1662135900000|2022-09-02 16:25:00|2954.4||2946.4||2957.9||2946.4||0
1662136200000|2022-09-02 16:30:00|2947.9||2944.9||2952.9||2939.9||0
1662136500000|2022-09-02 16:35:00|2943.4||2939.9||2943.4||2933.9||0
1662136800000|2022-09-02 16:40:00|2938.4||2930.9||2938.4||2930.9||0
1662137100000|2022-09-02 16:45:00|2928.9|2839.9|2928.9|2839.9|2935.4|2844.9|2928.9|2838.4|0
1662137400000|2022-09-02 16:50:00|2927.4|2838.4|2928.9|2838.4|2928.9|2838.4|2924.4|2836.4|0
1662137700000|2022-09-02 16:55:00|2930.4|2839.9|2924.4|2836.4|2931.9|2841.4|2922.4|2836.4|0
1662138000000|2022-09-02 17:00:00|2922.4||2913.4||2922.4||2908.4||0
1662138300000|2022-09-02 17:05:00|2914.9||2908.4||2916.4||2906.9||0
1662138600000|2022-09-02 17:10:00|2906.9||2911.9||2913.4||2905.4||0
1662138900000|2022-09-02 17:15:00|2910.4||2911.9||2913.4||2906.9||0
1662139200000|2022-09-02 17:20:00|2910.4||2902.4||2910.4||2902.4||0
1662139500000|2022-09-02 17:25:00|2900.9||2902.4||2902.4||2899.4||0
1662139800000|2022-09-02 17:30:00|2904.4||2904.4||2905.9||2902.4||0
1662140100000|2022-09-02 17:35:00|2902.4||2905.9||2907.4||2902.4||0
1662140400000|2022-09-02 17:40:00|2904.4||2907.4||2907.4||2904.4||0
1662140700000|2022-09-02 17:45:00|2905.9||2899.4||2905.9||2899.4||0
1662141000000|2022-09-02 17:50:00|2897.9||2897.4||2897.9||2892.9||0
1662141300000|2022-09-02 17:55:00|2895.9||2897.4||2898.9||2895.9||0
1662141600000|2022-09-02 18:00:00|2898.9||2903.9||2903.9||2898.9||0
1662141900000|2022-09-02 18:05:00|2901.9||2906.9||2906.9||2901.9||0
1662142200000|2022-09-02 18:10:00|2905.4|2836.9|2903.9|2836.9|2906.9|2836.9|2903.9|2836.9|0
1662142500000|2022-09-02 18:15:00|2905.4||2903.9||2905.4||2903.9||0
1662142800000|2022-09-02 18:20:00|2901.9||2903.9||2903.9||2901.9||0
1662143100000|2022-09-02 18:25:00|2905.4||2911.9||2911.9||2905.4||0
1662143400000|2022-09-02 18:30:00|2910.4||2906.9||2910.4||2906.9||0
1662143700000|2022-09-02 18:35:00|2908.9||2913.9||2915.4||2907.4||0
1662144000000|2022-09-02 18:40:00|2912.4||2912.4||2912.4||2910.9||0
1662144300000|2022-09-02 18:45:00|2910.9||2905.9||2910.9||2905.9||0
1662144600000|2022-09-02 18:50:00|2904.4||2902.9||2904.4||2902.9||0
1662144900000|2022-09-02 18:55:00|2901.4||2899.9||2901.4||2899.9||0
1662145200000|2022-09-02 19:00:00|2901.4||2902.9||2904.4||2901.4||0
1662145500000|2022-09-02 19:05:00|2901.4||2899.9||2902.9||2899.9||0
1662145800000|2022-09-02 19:10:00|2898.4||2899.9||2899.9||2898.4||0
1662146100000|2022-09-02 19:15:00|2901.4||2901.4||2901.4||2899.9||0
1662146400000|2022-09-02 19:20:00|2902.9||2896.9||2904.4||2896.9||0
1662146700000|2022-09-02 19:25:00|2895.4||2897.4||2898.9||2895.4||0
1662147000000|2022-09-02 19:30:00|2895.4||2895.4||2898.9||2895.4||0
1662147300000|2022-09-02 19:35:00|2893.9||2893.9||2893.9||2892.4||0
1662147600000|2022-09-02 19:40:00|2892.4||2889.4||2892.4||2889.4||0
1662147900000|2022-09-02 19:45:00|2890.9||2895.9||2895.9||2890.9||0
1662148200000|2022-09-02 19:50:00|2897.4||2896.9||2901.9||2893.9||0
1662148500000|2022-09-02 19:55:00|2898.4||2934.9||2934.9||2897.4||0
1662357600000|2022-09-05 06:00:00|2873.4|2798.4|2873.4|2835.9|2873.4|2835.9|2872.9|2796.9|0
1662358500000|2022-09-05 06:15:00|2878.4||2878.4||2878.4||2878.4||0
1662360000000|2022-09-05 06:40:00|2877.9||2917.9||2917.9||2873.4||0
1662360600000|2022-09-05 06:50:00|2962.4|2836.4|2929.9|2835.9|3001.9|2839.9|2883.9|2835.9|0
1662360900000|2022-09-05 06:55:00|2916.4|2838.4|2880.9|2861.4|3001.9|2861.9|2874.9|2838.4|0
1662361200000|2022-09-05 07:00:00|2878.9|2856.4|2889.4|2861.9|2905.9|2862.4|2874.4|2835.9|0
1662361500000|2022-09-05 07:05:00||2861.4||2859.9||2861.4||2835.9|0
1662361800000|2022-09-05 07:10:00||2835.9||2863.9||2863.9||2835.9|0
1662362100000|2022-09-05 07:15:00|2890.9||2886.4||2892.4||2886.4||0
1662362400000|2022-09-05 07:20:00|2885.9|2864.4|2880.9|2860.9|2927.4|2871.4|2875.4|2837.4|0
1662362700000|2022-09-05 07:25:00|2879.9|2858.9|2875.9|2870.9|2882.9|2870.9|2875.9|2858.9|0
1662363000000|2022-09-05 07:30:00|2876.4|2871.4|2881.9|2876.9|2881.9|2876.9|2876.4|2871.4|0
1662363300000|2022-09-05 07:35:00|2882.4|2877.4|2876.4|2869.9|2882.9|2878.9|2876.4|2869.9|0
1662363600000|2022-09-05 07:40:00|2876.9|2870.4|2876.4|2870.4|2880.4|2875.4|2876.4|2869.9|0
1662363900000|2022-09-05 07:45:00|2874.9|2869.9|2870.9|2865.4|2874.9|2869.9|2870.9|2864.9|0
1662364200000|2022-09-05 07:50:00|2871.4|2865.9|2867.4|2862.9|2871.4|2866.4|2866.9|2861.4|0
1662364500000|2022-09-05 07:55:00|2866.9|2862.4|2874.9|2869.9|2874.9|2869.9|2866.9|2862.4|0
1662364800000|2022-09-05 08:00:00|2874.4|2869.4|2870.9|2865.4|2874.4|2869.4|2870.9|2865.4|0
1662365100000|2022-09-05 08:05:00|2870.4|2864.9|2866.4|2860.9|2870.4|2865.9|2864.9|2859.4|0
1662365400000|2022-09-05 08:10:00|2865.9|2861.4|2864.9|2858.9|2865.9|2861.9|2864.9|2858.9|0
1662365700000|2022-09-05 08:15:00|2865.4|2859.4|2868.9|2863.4|2868.9|2864.4|2865.4|2858.9|0
1662366000000|2022-09-05 08:20:00|2869.4|2863.9|2868.9|2864.9|2871.4|2866.4|2868.9|2863.4|0
1662366300000|2022-09-05 08:25:00|2869.4|2865.4|2875.9|2871.4|2875.9|2871.4|2869.4|2865.4|4
1662366600000|2022-09-05 08:30:00|2876.4|2871.9|2881.4|2876.9|2881.4|2876.9|2876.4|2871.9|0
1662366900000|2022-09-05 08:35:00|2880.9|2877.4|2882.4|2878.4|2882.9|2878.4|2880.9|2877.4|0
1662367200000|2022-09-05 08:40:00|2882.9|2878.9|2886.4|2881.9|2886.9|2881.9|2882.9|2878.9|0
1662367500000|2022-09-05 08:45:00|2885.9|2880.4|2880.4|2874.9|2885.9|2880.4|2880.4|2874.9|1
1662367800000|2022-09-05 08:50:00||2874.4||2874.9||2875.4||2874.4|0
1662368100000|2022-09-05 08:55:00|2880.9|2875.4|2884.4|2879.9|2884.4|2879.9|2880.9|2875.4|0
1662368400000|2022-09-05 09:00:00|2884.9|2879.4|2887.9|2881.9|2888.4|2883.4|2884.9|2879.4|0
1662368700000|2022-09-05 09:05:00|2887.4|2881.4|2882.9|2876.9|2887.9|2883.4|2882.9|2876.9|0
1662369000000|2022-09-05 09:10:00|2881.9|2876.4|2882.9|2876.9|2882.9|2877.4|2881.9|2874.9|0
1662369300000|2022-09-05 09:15:00|2883.4|2877.4|2886.9|2881.4|2887.4|2882.4|2883.4|2877.4|0
1662369600000|2022-09-05 09:20:00|2885.9|2880.9|2885.9|2881.4|2886.4|2881.9|2885.9|2880.4|0
1662369900000|2022-09-05 09:25:00|2886.4|2881.9|2890.9|2886.4|2890.9|2886.4|2886.4|2881.9|0
1662370200000|2022-09-05 09:30:00|2890.4|2885.9|2894.9|2889.4|2895.4|2890.9|2890.4|2885.9|0
1662370500000|2022-09-05 09:35:00|2894.4|2889.9|2893.9|2887.4|2894.4|2890.4|2893.9|2887.4|0
1662370800000|2022-09-05 09:40:00|2894.4|2887.9|2896.9|2892.4|2898.4|2893.4|2893.9|2887.9|0
1662371100000|2022-09-05 09:45:00|2897.4|2892.9|2902.4|2896.9|2902.9|2898.4|2897.4|2892.9|0
1662371400000|2022-09-05 09:50:00|2902.9|2897.4|2899.4|2894.9|2903.4|2898.4|2898.9|2892.9|0
1662371700000|2022-09-05 09:55:00|2899.9|2895.4|2896.9|2891.9|2900.4|2895.9|2896.9|2891.9|0
1662372000000|2022-09-05 10:00:00|2897.4|2892.4|2898.9|2893.4|2899.4|2895.4|2897.4|2891.9|0
1662372300000|2022-09-05 10:05:00|2898.4|2892.9|2900.4|2895.4|2900.4|2895.9|2897.9|2892.4|0
1662372600000|2022-09-05 10:10:00|2899.9|2895.9|2903.9|2898.9|2903.9|2899.9|2899.9|2895.4|0
1662372900000|2022-09-05 10:15:00|2903.4|2899.4|2901.9|2896.4|2904.4|2899.9|2901.9|2896.4|0
1662373200000|2022-09-05 10:20:00|2902.4|2895.9|2901.9|2896.4|2902.4|2897.4|2901.9|2895.9|0
1662373500000|2022-09-05 10:25:00|2901.4|2895.9|2897.9|2891.9|2901.4|2896.4|2897.9|2891.9|0
1662373800000|2022-09-05 10:30:00|2897.4|2891.4|2893.9|2888.4|2897.4|2891.4|2893.9|2887.9|0
1662374100000|2022-09-05 10:35:00|2893.4|2887.9|2892.9|2887.4|2893.4|2887.9|2892.9|2887.4|0
1662374400000|2022-09-05 10:40:00|2893.4|2887.9|2890.9|2885.9|2893.4|2888.4|2890.9|2885.4|0
1662374700000|2022-09-05 10:45:00|2890.4|2885.4|2888.9|2882.9|2890.4|2885.4|2888.9|2882.9|0
1662375000000|2022-09-05 10:50:00|2888.4|2882.4|2889.9|2884.4|2889.9|2884.9|2887.9|2882.4|0
1662375300000|2022-09-05 10:55:00|2888.9|2883.9|2888.4|2882.9|2888.9|2883.9|2888.4|2882.9|0
1662375600000|2022-09-05 11:00:00|2887.9|2880.9|2887.9|2883.4|2895.9|2883.4|2887.9|2854.9|0
1662375900000|2022-09-05 11:05:00|2888.4|2882.9|2888.9|2882.9|2888.9|2883.9|2888.4|2882.9|0
1662376200000|2022-09-05 11:10:00|2888.4|2882.4|2886.9|2881.4|2888.4|2883.4|2886.9|2881.4|0
1662376500000|2022-09-05 11:15:00|2885.9|2880.9|2884.9|2878.9|2885.9|2881.4|2884.9|2878.9|0
1662376800000|2022-09-05 11:20:00|2883.9|2878.4|2883.9|2877.9|2883.9|2878.9|2883.9|2877.9|0
1662377100000|2022-09-05 11:25:00|2882.9|2877.4|2883.4|2878.9|2883.4|2878.9|2882.9|2876.4|0
1662377400000|2022-09-05 11:30:00|2882.9|2878.4|2882.4|2877.9|2883.4|2878.4|2881.9|2876.4|0
1662377700000|2022-09-05 11:35:00|2882.9|2878.4|2884.4|2879.4|2884.4|2879.4|2882.9|2878.4|0
1662378000000|2022-09-05 11:40:00|2883.9|2878.9|2886.4|2881.9|2886.4|2881.9|2883.9|2878.4|0
1662378300000|2022-09-05 11:45:00|2886.9|2882.4|2886.9|2880.9|2889.9|2884.9|2886.9|2880.9|0
1662378600000|2022-09-05 11:50:00|2886.4|2880.4|2881.9|2876.4|2886.4|2880.9|2881.9|2876.4|0
1662378900000|2022-09-05 11:55:00|2882.4|2876.9|2884.9|2879.9|2884.9|2879.9|2882.4|2876.9|0
1662379200000|2022-09-05 12:00:00||2879.4||2880.4||2880.4||2878.9|0
1662379500000|2022-09-05 12:05:00|2885.4|2880.9|2882.9|2876.9|2885.4|2880.9|2882.9|2876.9|0
1662379800000|2022-09-05 12:10:00||2877.4||2877.9||2878.4||2877.4|0
1662380100000|2022-09-05 12:15:00|2883.4|2877.4|2883.9|2878.9|2883.9|2879.4|2883.4|2876.9|0
1662380400000|2022-09-05 12:20:00|2884.4|2879.4|2885.9|2879.9|2885.9|2880.4|2884.4|2879.4|0
1662380700000|2022-09-05 12:25:00|2886.4|2879.4|2885.9|2880.4|2886.4|2881.9|2885.9|2879.4|0
1662381000000|2022-09-05 12:30:00||2880.9||2880.9||2881.4||2880.4|0
1662381300000|2022-09-05 12:35:00|2886.4|2881.4|2887.4|2882.9|2887.4|2882.9|2885.9|2879.9|0
1662381600000|2022-09-05 12:40:00|2886.9|2882.4|2890.9|2886.4|2890.9|2886.4|2886.9|2882.4|0
1662381900000|2022-09-05 12:45:00|2891.4|2886.9|2894.4|2889.4|2894.9|2890.9|2891.4|2886.9|0
1662382200000|2022-09-05 12:50:00|2894.9|2889.9|2896.4|2890.9|2896.9|2892.4|2894.4|2889.9|0
1662382500000|2022-09-05 12:55:00|2895.9|2890.4|2894.9|2890.4|2895.9|2890.9|2894.4|2888.9|0
1662382800000|2022-09-05 13:00:00|2895.4|2890.9|2897.9|2891.9|2898.4|2893.9|2895.4|2890.4|0
1662383100000|2022-09-05 13:05:00|2897.4|2892.4|2896.9|2890.9|2897.4|2892.9|2895.9|2890.4|0
1662383400000|2022-09-05 13:10:00|2897.4|2891.4|2898.9|2893.9|2898.9|2893.9|2897.4|2891.4|0
1662383700000|2022-09-05 13:15:00|2899.4|2894.4|2901.4|2895.9|2901.9|2895.9|2899.4|2893.9|0
1662384000000|2022-09-05 13:20:00|2901.9|2896.4|2900.9|2894.4|2902.4|2898.4|2900.9|2894.4|0
1662384300000|2022-09-05 13:25:00|2900.4|2894.9|2901.9|2896.9|2901.9|2896.9|2899.9|2894.9|0
1662384600000|2022-09-05 13:30:00|2900.9|2897.4|2895.9|2890.4|2900.9|2897.4|2895.9|2890.4|0
1662384900000|2022-09-05 13:35:00|2896.4|2890.9|2899.9|2894.9|2899.9|2894.9|2896.4|2890.4|0
1662385200000|2022-09-05 13:40:00|2900.4|2894.4|2899.9|2894.9|2900.4|2895.9|2899.9|2893.9|0
1662385500000|2022-09-05 13:45:00|2900.4|2894.4|2901.4|2895.9|2902.4|2897.9|2900.4|2893.9|0
1662385800000|2022-09-05 13:50:00|2900.9|2895.4|2897.9|2891.9|2900.9|2895.4|2897.9|2891.9|0
1662386100000|2022-09-05 13:55:00|2898.4|2892.4|2897.9|2891.9|2898.9|2893.9|2897.9|2891.9|0
1662386400000|2022-09-05 14:00:00|2896.9|2892.4|2897.9|2892.9|2897.9|2893.4|2896.9|2891.4|0
1662386700000|2022-09-05 14:05:00|2897.4|2892.4|2894.9|2888.9|2897.4|2892.4|2894.9|2888.4|0
1662387000000|2022-09-05 14:10:00|2894.4|2889.4|2893.9|2889.4|2894.4|2889.4|2893.9|2888.4|0
1662387300000|2022-09-05 14:15:00|2894.4|2888.9|2894.9|2888.9|2894.9|2889.4|2893.9|2888.4|0
1662387600000|2022-09-05 14:20:00|2895.4|2889.9|2895.9|2889.9|2896.4|2891.9|2895.4|2889.9|0
1662387900000|2022-09-05 14:25:00|2896.4|2889.4|2896.9|2892.4|2896.9|2892.4|2896.4|2889.4|0
1662388200000|2022-09-05 14:30:00|2897.4|2892.9|2903.4|2898.4|2903.9|2899.9|2897.4|2892.9|0
1662388500000|2022-09-05 14:35:00|2903.9|2898.9|2907.4|2901.4|2908.9|2903.4|2903.9|2898.4|0
1662388800000|2022-09-05 14:40:00|2907.9|2901.9|2907.4|2900.9|2908.4|2903.9|2907.4|2900.9|0
1662389100000|2022-09-05 14:45:00|2906.9|2900.4|2905.9|2900.9|2906.9|2900.9|2904.4|2898.9|1
1662389400000|2022-09-05 14:50:00|2905.4|2901.4|2909.9|2905.4|2909.9|2905.4|2905.4|2901.4|0
1662389700000|2022-09-05 14:55:00|2909.4|2904.9|2913.4|2908.9|2913.9|2909.4|2909.4|2904.9|1
1662390000000|2022-09-05 15:00:00|2912.4|2908.4|2912.9|2907.9|2912.9|2908.4|2911.4|2905.4|0
1662390300000|2022-09-05 15:05:00|2912.4|2908.4|2911.4|2905.4|2912.9|2908.4|2911.4|2905.4|0
1662390600000|2022-09-05 15:10:00|2910.9|2905.9|2910.4|2904.9|2910.9|2906.4|2910.4|2904.9|0
1662390900000|2022-09-05 15:15:00||2905.9||2906.4||2907.4||2905.9|0
1662391200000|2022-09-05 15:20:00|2909.9|2905.9|2909.9|2903.9|2909.9|2906.4|2909.9|2903.4|0
1662391500000|2022-09-05 15:25:00|2908.9|2903.4|2906.9|2899.9|2908.9|2903.9|2906.9|2899.9|1
1662391800000|2022-09-05 15:30:00|2915.9|2897.9|2915.4|2897.9|2940.9|2900.4|2913.9|2895.4|0
1662392100000|2022-09-05 15:35:00|2938.9||2915.4||2938.9||2915.4||0
1662392400000|2022-09-05 15:40:00|2917.9|2895.4|2915.9|2893.4|2917.9|2899.9|2913.9|2893.4|0
1662393000000|2022-09-05 15:50:00|2914.9|2891.9|2914.4|2891.9|2914.9|2891.9|2914.4|2891.9|0
1662393300000|2022-09-05 15:55:00|2947.9|2885.9|2947.9|2885.9|2947.9|2885.9|2947.9|2885.9|0
1662393600000|2022-09-05 16:00:00|2949.9||2949.9||2949.9||2949.9||0
1662393900000|2022-09-05 16:05:00|2951.4||2951.4||2951.4||2951.4||0
1662394200000|2022-09-05 16:10:00|2952.9||2952.9||2952.9||2952.9||0
1662395400000|2022-09-05 16:30:00|2951.4||2951.4||2951.4||2951.4||0
1662396000000|2022-09-05 16:40:00|2949.9||2949.9||2949.9||2949.9||0
1662396300000|2022-09-05 16:45:00|2947.9||2947.9||2947.9||2947.9||0
1662396600000|2022-09-05 16:50:00|2949.9||2949.9||2949.9||2949.9||0
1662399900000|2022-09-05 17:45:00|2947.9||2947.9||2947.9||2947.9||0
1662402300000|2022-09-05 18:25:00|2949.9||2949.9||2949.9||2949.9||0
1662405900000|2022-09-05 19:25:00|2947.9||2949.9||2949.9||2947.9||0
1662406500000|2022-09-05 19:35:00|2951.4||2951.4||2951.4||2951.4||0
1662407100000|2022-09-05 19:45:00|2949.9||2949.9||2949.9||2949.9||0
1662407700000|2022-09-05 19:55:00|2948.4||3001.9||3001.9||2946.9||0
1662444000000|2022-09-06 06:00:00|2924.4|2877.4|3001.9|2846.9|3001.9|2881.9|2924.4|2846.9|0
1662446100000|2022-09-06 06:35:00|2966.4|2850.9|2921.9|2849.4|2966.4|2893.9|2921.4|2849.4|0
1662447000000|2022-09-06 06:50:00|2966.4|2846.9|2974.4|2846.9|3001.9|2871.4|2929.9|2846.9|0
1662447300000|2022-09-06 06:55:00|3001.9|2847.4|2923.4|2881.9|3001.9|2882.4|2922.9|2847.4|0
1662447600000|2022-09-06 07:00:00|2919.4|2882.4|2921.9|2916.9|2941.4|2917.4|2914.9|2882.4|0
1662447900000|2022-09-06 07:05:00|2922.4|2917.4|2930.9|2925.4|2931.4|2926.4|2922.4|2917.4|0
1662448200000|2022-09-06 07:10:00|2931.4|2925.9|2939.4|2934.4|2939.9|2935.4|2931.4|2925.9|0
1662448500000|2022-09-06 07:15:00|2939.9|2934.9|2934.9|2927.9|2943.4|2938.4|2934.9|2927.9|1
1662448800000|2022-09-06 07:20:00|2935.9|2928.4|2940.9|2935.9|2940.9|2935.9|2935.9|2928.4|4
1662449100000|2022-09-06 07:25:00|2941.4|2936.4|2942.9|2936.9|2942.9|2938.4|2940.9|2933.9|0
1662449400000|2022-09-06 07:30:00|2942.4|2936.4|2931.9|2925.4|2942.4|2936.4|2931.9|2925.4|0
1662449700000|2022-09-06 07:35:00|2931.4|2924.9|2927.9|2921.9|2931.4|2926.9|2927.9|2921.9|0
1662450000000|2022-09-06 07:40:00|2927.4|2922.4|2925.9|2919.9|2928.9|2924.4|2925.9|2919.4|0
1662450300000|2022-09-06 07:45:00|2925.4|2919.4|2923.9|2918.4|2925.4|2920.4|2923.9|2917.9|0
1662450600000|2022-09-06 07:50:00|2923.4|2917.9|2915.9|2910.9|2923.4|2917.9|2915.9|2909.9|0
1662450900000|2022-09-06 07:55:00|2916.4|2911.4|2915.9|2910.4|2917.4|2912.9|2914.9|2908.9|1
1662451200000|2022-09-06 08:00:00|2916.4|2910.9|2918.9|2912.4|2919.4|2914.4|2916.4|2910.9|0
1662451500000|2022-09-06 08:05:00|2918.4|2912.9|2914.9|2908.9|2918.4|2912.9|2913.9|2907.4|0
1662451800000|2022-09-06 08:10:00|2914.4|2908.4|2910.9|2905.9|2914.4|2908.4|2908.9|2902.4|0
1662452100000|2022-09-06 08:15:00|2911.4|2906.4|2912.9|2908.4|2913.4|2908.9|2910.9|2905.9|0
1662452400000|2022-09-06 08:20:00|2913.4|2907.9|2913.9|2908.4|2916.4|2911.9|2912.9|2907.4|7
1662452700000|2022-09-06 08:25:00|2913.4|2908.9|2915.9|2910.4|2915.9|2910.4|2912.9|2906.9|0
1662453000000|2022-09-06 08:30:00|2915.4|2910.9|2913.9|2907.4|2915.4|2910.9|2913.9|2906.9|0
1662453300000|2022-09-06 08:35:00|2912.9|2906.9|2912.9|2908.4|2912.9|2908.4|2911.9|2905.9|0
1662453600000|2022-09-06 08:40:00|2913.4|2908.9|2916.9|2910.4|2916.9|2912.4|2913.4|2908.9|0
1662453900000|2022-09-06 08:45:00|2917.4|2910.9|2917.9|2911.4|2917.9|2913.9|2916.9|2909.9|0
1662454200000|2022-09-06 08:50:00|2917.4|2911.9|2918.4|2913.9|2918.4|2913.9|2915.9|2909.4|0
1662454500000|2022-09-06 08:55:00|2918.9|2913.4|2923.9|2918.9|2923.9|2918.9|2918.9|2913.4|0
1662454800000|2022-09-06 09:00:00|2923.4|2918.4|2921.4|2914.9|2923.4|2918.9|2921.4|2914.9|0
1662455100000|2022-09-06 09:05:00|2920.4|2915.4|2918.4|2913.4|2920.4|2916.4|2918.4|2912.4|0
1662455400000|2022-09-06 09:10:00|2918.9|2913.9|2918.4|2912.9|2919.4|2915.4|2918.4|2911.9|0
1662455700000|2022-09-06 09:15:00|2918.9|2912.4|2921.9|2917.4|2921.9|2917.4|2918.9|2912.4|0
1662456000000|2022-09-06 09:20:00|2922.4|2917.9|2928.4|2923.9|2928.4|2923.9|2922.4|2917.4|0
1662456300000|2022-09-06 09:25:00|2928.9|2924.4|2931.9|2925.9|2932.4|2927.9|2928.4|2922.4|0
1662456600000|2022-09-06 09:30:00|2931.4|2926.4|2932.9|2928.4|2932.9|2928.4|2930.9|2924.4|0
1662456900000|2022-09-06 09:35:00|2933.4|2928.9|2936.4|2931.9|2936.9|2932.4|2933.4|2928.9|0
1662457200000|2022-09-06 09:40:00|2936.9|2932.4|2939.9|2933.9|2942.4|2937.9|2936.9|2932.4|0
1662457500000|2022-09-06 09:45:00|2940.4|2934.4|2939.9|2933.4|2941.4|2936.9|2939.9|2933.4|0
1662457800000|2022-09-06 09:50:00|2940.4|2933.9|2940.4|2935.9|2940.9|2936.9|2938.9|2933.9|12
1662458100000|2022-09-06 09:55:00|2942.4|2936.4|2941.9|2937.4|2942.4|2937.4|2941.9|2935.4|2
1662458400000|2022-09-06 10:00:00|2942.4|2936.9|2941.9|2936.9|2942.4|2938.4|2941.9|2936.4|0
1662458700000|2022-09-06 10:05:00|2942.4|2937.4|2941.9|2936.9|2942.4|2937.9|2941.9|2935.9|0
1662459000000|2022-09-06 10:10:00|2942.4|2937.4|2945.4|2940.4|2945.4|2940.9|2942.4|2936.9|1
1662459300000|2022-09-06 10:15:00|2944.9|2940.9|2946.4|2940.9|2947.9|2942.9|2944.9|2940.4|0
1662459600000|2022-09-06 10:20:00|2946.9|2941.4|2948.4|2944.4|2948.9|2944.4|2946.9|2939.4|0
1662459900000|2022-09-06 10:25:00|2948.9|2943.9|2947.9|2943.4|2948.9|2944.4|2947.4|2941.4|0
1662460200000|2022-09-06 10:30:00|2948.4|2942.9|2946.4|2941.4|2948.4|2942.9|2946.4|2939.9|0
1662460500000|2022-09-06 10:35:00|2946.9|2941.9|2944.4|2938.4|2946.9|2942.9|2944.4|2937.9|0
1662460800000|2022-09-06 10:40:00|2943.4|2937.9|2944.4|2938.9|2944.9|2939.4|2943.4|2936.9|0
1662461100000|2022-09-06 10:45:00||2939.4||2937.9||2939.4||2937.9|0
1662461400000|2022-09-06 10:50:00|2943.9|2937.4|2941.4|2936.4|2943.9|2938.4|2941.4|2934.9|0
1662461700000|2022-09-06 10:55:00|2941.9|2936.9|2942.4|2936.9|2942.4|2937.9|2941.9|2936.4|0
1662462000000|2022-09-06 11:00:00|2948.9|2937.4|2939.9|2934.9|2948.9|2937.4|2939.9|2927.9|0
1662462300000|2022-09-06 11:05:00|2940.4|2935.4|2939.9|2933.9|2940.4|2935.9|2939.9|2933.9|0
1662462600000|2022-09-06 11:10:00||2934.4||2933.9||2934.9||2932.9|0
1662462900000|2022-09-06 11:15:00|2938.9|2933.4|2937.9|2931.9|2938.9|2933.4|2937.9|2931.9|0
1662463200000|2022-09-06 11:20:00|2937.4|2931.4|2931.9|2925.4|2937.4|2932.4|2931.9|2924.9|0
1662463500000|2022-09-06 11:25:00|2931.4|2924.9|2931.9|2925.9|2931.9|2927.9|2930.9|2924.4|0
1662463800000|2022-09-06 11:30:00|2931.4|2925.4|2930.4|2925.9|2931.4|2926.4|2929.9|2923.4|0
1662464100000|2022-09-06 11:35:00|2929.9|2925.4|2928.9|2923.4|2929.9|2925.9|2928.9|2922.4|0
1662464400000|2022-09-06 11:40:00|2928.4|2922.9|2928.9|2924.4|2928.9|2924.4|2927.9|2921.9|0
1662464700000|2022-09-06 11:45:00|2929.4|2924.9|2930.9|2924.9|2931.4|2926.4|2929.4|2924.4|0
1662465000000|2022-09-06 11:50:00|2930.4|2924.4|2930.4|2925.4|2930.4|2925.4|2929.9|2922.9|0
1662465300000|2022-09-06 11:55:00|2930.9|2925.9|2932.9|2927.4|2933.4|2929.4|2930.9|2925.9|0
1662465600000|2022-09-06 12:00:00|2933.4|2927.9|2933.9|2928.9|2933.9|2929.4|2933.4|2926.9|0
1662465900000|2022-09-06 12:05:00|2934.4|2929.4|2934.4|2929.9|2934.4|2929.9|2934.4|2927.9|0
1662466200000|2022-09-06 12:10:00|2933.9|2930.4|2933.9|2928.9|2934.4|2930.4|2933.9|2928.9|0
1662466500000|2022-09-06 12:15:00|2933.4|2928.4|2930.9|2924.4|2933.4|2928.4|2930.9|2924.4|0
1662466800000|2022-09-06 12:20:00||2924.9||2925.4||2925.9||2924.4|0
1662467100000|2022-09-06 12:25:00|2930.4|2925.9|2928.9|2922.9|2930.4|2926.4|2928.9|2922.4|0
1662467400000|2022-09-06 12:30:00||2922.4||2923.4||2924.9||2922.4|0
1662467700000|2022-09-06 12:35:00|2929.4|2923.9|2931.4|2925.9|2931.4|2926.4|2926.9|2923.4|1
1662468000000|2022-09-06 12:40:00|2931.9|2926.9|2932.9|2927.4|2932.9|2928.4|2931.9|2926.9|0
1662468300000|2022-09-06 12:45:00|2933.4|2926.9|2933.9|2928.9|2933.9|2929.4|2933.4|2926.9|0
1662468600000|2022-09-06 12:50:00|2934.4|2929.4|2935.9|2929.9|2935.9|2930.4|2933.9|2928.4|0
1662468900000|2022-09-06 12:55:00|2936.4|2930.9|2936.9|2931.4|2937.4|2932.9|2936.4|2930.9|0
1662469200000|2022-09-06 13:00:00|2937.9|2931.9|2935.9|2929.4|2938.4|2934.4|2935.9|2929.4|0
1662469500000|2022-09-06 13:05:00|2935.4|2929.9|2930.9|2926.4|2935.4|2929.9|2930.9|2924.9|0
1662469800000|2022-09-06 13:10:00|2931.4|2925.9|2930.9|2926.4|2931.4|2926.9|2930.9|2925.4|0
1662470100000|2022-09-06 13:15:00|2931.4|2926.9|2932.9|2928.4|2932.9|2928.9|2930.9|2925.9|0
1662470400000|2022-09-06 13:20:00|2933.4|2928.9|2934.9|2928.4|2934.9|2930.4|2933.4|2928.4|0
1662470700000|2022-09-06 13:25:00|2933.9|2927.9|2926.9|2920.4|2933.9|2927.9|2926.9|2919.9|0
1662471000000|2022-09-06 13:30:00|2927.4|2920.9|2924.9|2919.4|2930.4|2925.4|2923.9|2917.9|0
1662471300000|2022-09-06 13:35:00|2925.4|2918.9|2917.9|2911.4|2926.9|2922.4|2917.9|2911.4|0
1662471600000|2022-09-06 13:40:00|2916.9|2910.9|2921.4|2911.4|2921.4|2915.9|2916.9|2910.4|0
1662471900000|2022-09-06 13:45:00|2921.9|2911.9|2921.9|2915.4|2921.9|2916.9|2918.9|2911.9|0
1662472200000|2022-09-06 13:50:00|2921.4|2914.9|2915.9|2909.9|2921.4|2917.4|2915.9|2909.4|0
1662472500000|2022-09-06 13:55:00|2914.9|2909.4|2923.9|2912.9|2923.9|2915.4|2914.9|2908.4|1
1662472800000|2022-09-06 14:00:00|2922.9|2912.4|2909.9|2904.4|2922.9|2917.4|2908.9|2902.4|0
1662473100000|2022-09-06 14:05:00|2909.4|2903.9|2905.9|2901.4|2909.4|2904.4|2905.9|2899.4|0
1662473400000|2022-09-06 14:10:00|2906.4|2900.9|2905.9|2901.4|2907.9|2903.4|2903.9|2896.9|28
1662473700000|2022-09-06 14:15:00|2906.4|2900.9|2907.9|2902.9|2907.9|2903.9|2905.9|2898.9|0
1662474000000|2022-09-06 14:20:00|2906.9|2902.4|2900.9|2895.9|2906.9|2902.4|2900.9|2893.4|0
1662474300000|2022-09-06 14:25:00|2901.4|2895.4|2909.9|2904.9|2910.4|2905.9|2900.9|2894.9|0
1662474600000|2022-09-06 14:30:00|2910.4|2904.4|2910.9|2906.9|2910.9|2906.9|2910.4|2902.4|0
1662474900000|2022-09-06 14:35:00|2911.4|2907.4|2919.4|2915.4|2919.4|2915.4|2911.4|2904.9|1
1662475200000|2022-09-06 14:40:00|2919.9|2916.4|2924.9|2920.4|2925.4|2920.9|2919.9|2916.4|0
1662475500000|2022-09-06 14:45:00|2925.4|2919.9|2925.4|2919.4|2925.9|2921.9|2924.4|2917.4|0
1662475800000|2022-09-06 14:50:00|2925.9|2918.9|2931.9|2924.9|2932.4|2927.9|2925.9|2918.9|0
1662476100000|2022-09-06 14:55:00|2932.4|2925.4|2935.9|2928.4|2936.4|2931.9|2932.4|2924.9|0
1662476400000|2022-09-06 15:00:00|2934.9|2928.9|2931.9|2926.4|2934.9|2928.9|2931.9|2924.9|0
1662476700000|2022-09-06 15:05:00|2932.4|2926.9|2934.9|2928.4|2935.4|2931.4|2932.4|2925.4|0
1662477000000|2022-09-06 15:10:00|2934.4|2926.4|2929.9|2922.4|2934.4|2926.9|2929.9|2922.4|3
1662477300000|2022-09-06 15:15:00|2928.9|2922.9|2926.9|2921.9|2928.9|2923.4|2925.9|2919.4|0
1662477600000|2022-09-06 15:20:00|2927.4|2920.9|2928.9|2922.9|2928.9|2924.4|2927.4|2920.4|0
1662477900000|2022-09-06 15:25:00|2927.4|2922.4|2944.9|2914.9|2944.9|2923.9|2927.4|2914.9|13
1662478200000|2022-09-06 15:30:00|2945.4|2913.9|2942.4|2908.9|2945.9|2914.9|2932.4|2896.9|1
1662478500000|2022-09-06 15:35:00|2941.9|2909.4|2925.4|2885.4|2963.4|2914.9|2923.9|2878.4|0
1662478800000|2022-09-06 15:40:00|2962.9|2876.4|2965.9|2876.4|2969.4|2879.4|2962.9|2876.4|0
1662479100000|2022-09-06 15:45:00|2967.4|2877.4|2962.9|2876.4|2967.4|2877.4|2962.9|2876.4|0
1662479400000|2022-09-06 15:50:00|2964.4|2877.4|2969.4|2877.4|2969.4|2877.4|2964.4|2877.4|0
1662479700000|2022-09-06 15:55:00|2967.4|2879.4|2925.9|2877.4|2969.4|2879.4|2924.4|2877.4|0
1662480000000|2022-09-06 16:00:00||2876.4||2877.4||2879.4||2876.4|0
1662480300000|2022-09-06 16:05:00||2879.4||2876.4||2879.4||2876.4|0
1662480600000|2022-09-06 16:10:00|2925.4||2925.4||2925.4||2925.4||0
1662483000000|2022-09-06 16:50:00|2925.9||2925.4||2925.9||2925.4||0
1662483300000|2022-09-06 16:55:00|2925.9||2925.4||2925.9||2925.4||0
1662487800000|2022-09-06 18:10:00|2925.9||2925.9||2925.9||2925.4||0
1662488100000|2022-09-06 18:15:00|2925.4||2925.9||2925.9||2925.4||0
1662488400000|2022-09-06 18:20:00|2925.4||2925.4||2925.4||2925.4||0
1662494100000|2022-09-06 19:55:00|2925.9||2925.9||2925.9||2925.9||0
1662530400000|2022-09-07 06:00:00|2914.4|2867.4|3001.9|2876.4|3001.9|2876.4|2914.4|2867.4|0
1662530700000|2022-09-07 06:05:00|3001.4||2939.9||3001.4||2939.9||0
1662531300000|2022-09-07 06:15:00|2939.4||2939.4||2939.4||2939.4||0
1662533100000|2022-09-07 06:45:00|2938.9|2876.9|2916.9|2876.4|2938.9|2886.9|2913.9|2876.4|0
1662533400000|2022-09-07 06:50:00|2938.9||2921.4||2939.4||2919.4||0
1662534000000|2022-09-07 07:00:00|2910.9|2877.9|2904.9|2897.4|2937.9|2903.4|2904.9|2877.9|0
1662534300000|2022-09-07 07:05:00|2903.4|2897.9|2902.9|2896.4|2906.9|2902.4|2902.9|2895.4|0
1662534600000|2022-09-07 07:10:00|2902.4|2896.9|2903.9|2896.9|2907.9|2902.9|2899.9|2892.4|0
1662534900000|2022-09-07 07:15:00|2903.4|2896.4|2903.9|2897.4|2907.4|2902.4|2902.9|2895.9|0
1662535200000|2022-09-07 07:20:00|2903.4|2897.9|2900.9|2893.9|2903.4|2898.4|2900.9|2893.9|0
1662535500000|2022-09-07 07:25:00|2900.4|2893.4|2896.9|2890.9|2900.4|2893.9|2895.9|2888.4|0
1662535800000|2022-09-07 07:30:00|2896.4|2890.4|2901.9|2896.4|2901.9|2896.4|2893.9|2886.9|0
1662536100000|2022-09-07 07:35:00|2902.4|2896.9|2908.9|2903.9|2909.4|2904.4|2902.4|2896.4|0
1662536400000|2022-09-07 07:40:00|2909.4|2904.4|2910.4|2905.4|2910.9|2906.4|2909.4|2902.9|0
1662536700000|2022-09-07 07:45:00|2910.9|2905.9|2913.9|2908.9|2913.9|2909.4|2910.9|2905.4|0
1662537000000|2022-09-07 07:50:00|2913.4|2908.4|2914.9|2909.9|2914.9|2910.4|2913.4|2907.9|0
1662537300000|2022-09-07 07:55:00|2914.4|2910.4|2917.9|2913.4|2918.4|2913.4|2914.4|2909.9|0
1662537600000|2022-09-07 08:00:00|2916.4|2912.9|2921.4|2916.4|2921.4|2916.4|2915.4|2907.9|0
1662537900000|2022-09-07 08:05:00|2920.9|2917.4|2925.4|2920.4|2925.4|2920.4|2920.9|2916.9|0
1662538200000|2022-09-07 08:10:00|2924.9|2919.9|2918.9|2913.4|2924.9|2919.9|2918.9|2911.9|0
1662538500000|2022-09-07 08:15:00|2919.4|2913.9|2917.9|2912.9|2919.9|2915.4|2917.9|2911.9|0
1662538800000|2022-09-07 08:20:00|2918.4|2913.4|2917.9|2912.9|2918.9|2914.4|2915.9|2909.9|2
1662539100000|2022-09-07 08:25:00|2918.4|2912.4|2916.9|2910.9|2918.4|2913.9|2916.9|2910.4|0
1662539400000|2022-09-07 08:30:00|2916.4|2911.4|2913.9|2907.9|2916.4|2912.4|2913.9|2907.4|0
1662539700000|2022-09-07 08:35:00|2913.4|2907.4|2912.9|2907.4|2913.4|2908.9|2912.9|2906.9|0
1662540000000|2022-09-07 08:40:00|2912.4|2906.9|2910.9|2906.4|2912.4|2906.9|2910.9|2904.4|0
1662540300000|2022-09-07 08:45:00|2911.4|2906.9|2914.9|2910.4|2914.9|2910.4|2910.9|2905.9|0
1662540600000|2022-09-07 08:50:00|2915.4|2910.9|2919.9|2913.9|2919.9|2913.9|2915.4|2909.4|0
1662540900000|2022-09-07 08:55:00|2920.4|2915.4|2922.4|2917.4|2922.9|2918.4|2919.9|2914.9|0
1662541200000|2022-09-07 09:00:00|2921.9|2916.9|2912.4|2906.9|2921.9|2916.9|2912.4|2906.4|0
1662541500000|2022-09-07 09:05:00|2912.9|2907.4|2910.4|2904.4|2912.9|2907.4|2910.4|2903.9|0
1662541800000|2022-09-07 09:10:00|2909.9|2903.9|2908.4|2903.4|2909.9|2905.9|2908.4|2902.4|0
1662542100000|2022-09-07 09:15:00|2908.9|2903.9|2911.4|2905.9|2912.4|2907.9|2908.9|2903.4|0
1662542400000|2022-09-07 09:20:00|2911.9|2906.9|2913.4|2907.4|2913.9|2909.4|2911.4|2906.9|0
1662542700000|2022-09-07 09:25:00|2913.9|2907.9|2913.4|2906.9|2913.9|2909.4|2911.4|2904.9|0
1662543000000|2022-09-07 09:30:00|2912.9|2907.4|2912.9|2908.4|2912.9|2908.4|2912.4|2906.4|0
1662543300000|2022-09-07 09:35:00|2913.4|2908.9|2914.4|2907.4|2920.9|2910.4|2913.4|2896.9|0
1662543600000|2022-09-07 09:40:00|2913.9|2906.9|2913.4|2907.4|2913.9|2909.4|2913.4|2906.9|0
1662543900000|2022-09-07 09:45:00|2912.9|2906.9|2915.4|2909.9|2915.4|2910.4|2912.4|2906.4|0
1662544200000|2022-09-07 09:50:00|2914.9|2910.4|2912.4|2905.9|2914.9|2910.4|2912.4|2905.4|0
1662544500000|2022-09-07 09:55:00|2912.9|2906.4|2912.4|2907.9|2912.9|2908.4|2912.4|2905.9|0
1662544800000|2022-09-07 10:00:00|2912.9|2908.4|2912.4|2905.9|2912.9|2908.4|2912.4|2905.9|0
1662545100000|2022-09-07 10:05:00||2906.4||2906.4||2907.4||2905.9|0
1662545400000|2022-09-07 10:10:00|2911.9|2905.9|2911.4|2904.9|2911.9|2906.9|2911.4|2904.4|0
1662545700000|2022-09-07 10:15:00|2910.9|2904.4|2908.4|2903.4|2910.9|2905.4|2907.4|2900.9|0
1662546000000|2022-09-07 10:20:00|2908.9|2902.9|2909.9|2904.9|2909.9|2904.9|2908.9|2901.9|0
1662546300000|2022-09-07 10:25:00|2910.4|2905.4|2912.4|2907.4|2912.4|2907.9|2910.4|2904.9|0
1662546600000|2022-09-07 10:30:00|2911.4|2907.9|2910.4|2903.9|2911.4|2907.9|2910.4|2903.9|0
1662546900000|2022-09-07 10:35:00|2910.9|2904.4|2911.4|2906.9|2911.9|2907.9|2910.9|2903.9|0
1662547200000|2022-09-07 10:40:00|2910.9|2906.4|2912.4|2906.9|2912.4|2907.4|2910.4|2904.4|0
1662547500000|2022-09-07 10:45:00|2911.4|2907.4|2909.4|2904.9|2911.4|2907.4|2909.4|2903.4|0
1662547800000|2022-09-07 10:50:00|2909.9|2905.4|2912.4|2907.4|2912.4|2907.9|2909.4|2904.9|0
1662548100000|2022-09-07 10:55:00|2912.9|2907.9|2912.4|2906.4|2912.9|2907.9|2912.4|2905.4|0
1662548400000|2022-09-07 11:00:00|2915.9|2904.9|2913.4|2907.9|2917.9|2907.9|2913.4|2898.9|0
1662548700000|2022-09-07 11:05:00|2914.4|2907.4|2914.4|2908.4|2915.4|2910.9|2914.4|2907.4|0
1662549000000|2022-09-07 11:10:00|2914.9|2907.9|2915.4|2910.9|2915.9|2911.4|2914.9|2907.9|0
1662549300000|2022-09-07 11:15:00|2914.9|2910.4|2914.4|2908.4|2914.9|2910.4|2914.4|2907.9|0
1662549600000|2022-09-07 11:20:00||2907.9||2909.9||2910.4||2907.9|0
1662549900000|2022-09-07 11:25:00|2914.9|2909.4|2915.9|2911.4|2915.9|2911.4|2914.9|2908.4|0
1662550200000|2022-09-07 11:30:00|2915.4|2910.9|2914.4|2909.4|2915.4|2910.9|2914.4|2908.4|0
1662550500000|2022-09-07 11:35:00|2913.9|2908.9|2907.4|2901.9|2913.9|2909.4|2907.4|2901.4|0
1662550800000|2022-09-07 11:40:00|2906.9|2901.4|2911.4|2906.4|2911.4|2906.4|2906.4|2899.9|0
1662551100000|2022-09-07 11:45:00||2905.9||2906.4||2906.9||2904.9|0
1662551400000|2022-09-07 11:50:00|2910.9|2905.9|2911.4|2906.4|2911.4|2906.9|2909.4|2903.9|0
1662551700000|2022-09-07 11:55:00||2905.9||2905.4||2906.9||2904.9|0
1662552000000|2022-09-07 12:00:00|2910.9|2905.9|2910.4|2904.9|2910.9|2906.4|2910.4|2903.9|0
1662552300000|2022-09-07 12:05:00|2909.9|2904.4|2906.4|2900.9|2909.9|2904.4|2906.4|2899.9|0
1662552600000|2022-09-07 12:10:00|2905.9|2901.4|2906.4|2900.4|2906.4|2901.4|2905.4|2898.9|0
1662552900000|2022-09-07 12:15:00|2905.4|2900.9|2902.4|2895.9|2905.4|2901.4|2902.4|2895.9|0
1662553200000|2022-09-07 12:20:00|2901.9|2896.4|2902.4|2896.9|2902.4|2897.4|2901.4|2895.4|0
1662553500000|2022-09-07 12:25:00|2901.9|2896.4|2902.9|2893.4|2902.9|2897.4|2901.4|2893.4|0
1662553800000|2022-09-07 12:30:00|2903.4|2893.9|2903.4|2898.9|2903.4|2898.9|2902.4|2893.9|0
1662554100000|2022-09-07 12:35:00|2903.9|2898.4|2907.9|2903.4|2907.9|2903.4|2903.9|2897.9|0
1662554400000|2022-09-07 12:40:00|2907.4|2902.9|2906.4|2901.9|2907.4|2902.9|2906.4|2899.9|0
1662554700000|2022-09-07 12:45:00|2906.9|2901.4|2907.4|2902.9|2907.4|2902.9|2906.4|2901.4|0
1662555000000|2022-09-07 12:50:00|2906.9|2902.4|2902.4|2896.4|2906.9|2902.9|2902.4|2896.4|0
1662555300000|2022-09-07 12:55:00|2902.9|2896.9|2906.9|2901.9|2906.9|2902.4|2902.9|2896.9|0
1662555600000|2022-09-07 13:00:00|2906.4|2901.4|2906.9|2900.9|2906.9|2901.9|2906.4|2900.9|0
1662555900000|2022-09-07 13:05:00|2907.4|2901.9|2909.4|2904.9|2909.9|2905.4|2907.4|2901.9|0
1662556200000|2022-09-07 13:10:00|2909.9|2905.4|2907.9|2901.9|2910.4|2905.9|2907.4|2901.4|0
1662556500000|2022-09-07 13:15:00|2908.4|2903.4|2912.4|2907.4|2912.4|2907.9|2908.4|2903.4|0
1662556800000|2022-09-07 13:20:00|2913.4|2907.9|2914.9|2909.9|2915.4|2910.9|2913.4|2907.4|0
1662557100000|2022-09-07 13:25:00|2914.4|2910.4|2913.9|2908.9|2914.4|2910.4|2913.9|2907.4|0
1662557400000|2022-09-07 13:30:00|2914.4|2908.4|2918.4|2914.4|2920.9|2916.4|2913.9|2907.9|0
1662557700000|2022-09-07 13:35:00|2918.9|2913.9|2923.4|2916.4|2925.9|2921.9|2918.9|2913.9|0
1662558000000|2022-09-07 13:40:00|2922.4|2915.9|2920.9|2915.9|2923.4|2918.9|2920.4|2913.4|0
1662558300000|2022-09-07 13:45:00|2920.4|2916.4|2924.4|2917.9|2924.4|2919.4|2920.4|2915.4|0
1662558600000|2022-09-07 13:50:00|2923.9|2917.4|2920.4|2914.9|2923.9|2917.9|2919.4|2911.9|0
1662558900000|2022-09-07 13:55:00|2920.9|2914.4|2920.4|2913.9|2923.9|2919.4|2920.4|2913.9|0
1662559200000|2022-09-07 14:00:00|2919.9|2913.4|2921.4|2916.4|2921.4|2916.9|2917.4|2910.9|0
1662559500000|2022-09-07 14:05:00|2921.9|2916.9|2919.4|2914.4|2921.9|2917.4|2919.4|2912.4|0
1662559800000|2022-09-07 14:10:00|2919.9|2914.9|2917.4|2911.4|2920.9|2916.4|2917.4|2910.4|0
1662560100000|2022-09-07 14:15:00|2916.9|2910.9|2920.9|2916.4|2920.9|2916.4|2916.4|2909.9|0
1662560400000|2022-09-07 14:20:00|2920.4|2915.9|2918.4|2913.4|2920.9|2916.4|2918.4|2911.4|0
1662560700000|2022-09-07 14:25:00|2918.9|2912.9|2924.4|2919.9|2924.4|2919.9|2918.9|2911.9|0
1662561000000|2022-09-07 14:30:00|2924.9|2920.4|2929.4|2922.4|2930.9|2926.4|2924.9|2920.4|0
1662561300000|2022-09-07 14:35:00|2928.9|2922.9|2927.4|2921.4|2928.9|2924.4|2927.4|2920.4|0
1662561600000|2022-09-07 14:40:00|2926.4|2921.9|2924.4|2918.9|2926.4|2921.9|2924.4|2916.9|0
1662561900000|2022-09-07 14:45:00|2923.9|2919.4|2923.4|2918.4|2923.9|2919.4|2923.4|2916.9|0
1662562200000|2022-09-07 14:50:00|2923.9|2917.9|2924.4|2919.4|2924.4|2920.4|2923.9|2917.4|3
1662562500000|2022-09-07 14:55:00|2924.9|2919.9|2925.4|2919.4|2925.4|2920.9|2924.9|2919.4|0
1662562800000|2022-09-07 15:00:00|2924.9|2919.9|2929.9|2924.4|2929.9|2924.4|2923.4|2917.4|0
1662563100000|2022-09-07 15:05:00|2929.4|2923.9|2931.4|2925.9|2931.9|2926.4|2929.4|2923.9|5
1662563400000|2022-09-07 15:10:00|2931.9|2926.9|2939.4|2932.4|2939.9|2934.9|2931.9|2926.9|3
1662563700000|2022-09-07 15:15:00|2938.9|2932.9|2937.4|2930.9|2938.9|2933.4|2937.4|2930.4|0
1662564000000|2022-09-07 15:20:00|2937.9|2931.9|2939.4|2933.9|2939.4|2934.4|2937.4|2931.4|0
1662564300000|2022-09-07 15:25:00|2939.9|2931.9|2939.9|2928.9|2939.9|2933.9|2939.4|2926.9|0
1662564600000|2022-09-07 15:30:00|2939.4|2927.9|2936.9|2921.9|2941.4|2933.9|2936.9|2920.4|5
1662564900000|2022-09-07 15:35:00|2938.4|2922.4|2940.4|2922.4|2974.9|2926.4|2937.4|2920.9|0
1662565200000|2022-09-07 15:40:00|2940.9|2920.4|2933.9|2919.4|2976.9|2920.4|2933.9|2914.9|0
1662565500000|2022-09-07 15:45:00|2934.4|2919.9|2937.9|2921.9|2976.9|2923.4|2934.4|2915.4|0
1662565800000|2022-09-07 15:50:00|2938.9|2922.4|2939.4|2918.4|2974.4|2923.9|2938.4|2918.4|0
1662566100000|2022-09-07 15:55:00|2974.4|2885.9|2971.9|2880.9|2976.9|2885.9|2939.4|2880.9|0
1662566400000|2022-09-07 16:00:00|2973.4|2882.4|2971.9|2880.9|2973.4|2882.4|2971.9|2880.9|0
1662566700000|2022-09-07 16:05:00|2970.4|2879.4|2971.9|2880.9|2971.9|2880.9|2968.9|2877.4|0
1662567000000|2022-09-07 16:10:00|2970.4|2879.4|2967.4|2876.9|2970.4|2879.4|2965.4|2876.9|0
1662567300000|2022-09-07 16:15:00|2965.4||2963.9||2967.4||2963.9||0
1662567600000|2022-09-07 16:20:00|2962.4||2962.4||2963.9||2962.4||0
1662567900000|2022-09-07 16:25:00|2963.9||2965.4||2965.4||2963.9||0
1662568200000|2022-09-07 16:30:00|2963.9||2965.4||2965.4||2963.9||0
1662568500000|2022-09-07 16:35:00|2967.4|2877.4|2971.9|2880.9|2971.9|2880.9|2965.4|2877.4|0
1662568800000|2022-09-07 16:40:00|2973.4|2882.4|2974.9|2883.9|2976.9|2886.9|2971.9|2882.4|0
1662569100000|2022-09-07 16:45:00||2885.4||2883.9||2885.4||2883.9|0
1662569400000|2022-09-07 16:50:00|2973.4||2973.4||2973.4||2973.4||0
1662569700000|2022-09-07 16:55:00|2971.9|2882.4|2973.4|2882.4|2973.4|2882.4|2971.9|2880.9|0
1662570000000|2022-09-07 17:00:00|2974.9|2883.9|2974.9|2885.4|2974.9|2885.4|2974.9|2883.9|0
1662570300000|2022-09-07 17:05:00||2883.9||2885.4||2885.4||2883.9|0
1662570600000|2022-09-07 17:10:00|2976.9||2976.9||2976.9||2976.9||0
1662570900000|2022-09-07 17:15:00|2974.9|2883.9|2974.9|2883.9|2974.9|2883.9|2974.9|2883.9|0
1662571200000|2022-09-07 17:20:00|2976.9|2885.4|2974.9|2885.4|2976.9|2885.4|2974.9|2885.4|0
1662571500000|2022-09-07 17:25:00|2973.4|2883.9|2973.4|2883.9|2973.4|2883.9|2973.4|2882.4|0
1662571800000|2022-09-07 17:30:00|2974.9|2885.4|2978.4|2886.9|2978.4|2886.9|2974.9|2885.4|0
1662572100000|2022-09-07 17:35:00|2979.9|2888.9|2979.9|2890.4|2979.9|2890.4|2979.9|2888.9|0
1662572400000|2022-09-07 17:40:00|2981.4|2891.9|2984.9|2893.4|2984.9|2893.4|2981.4|2891.9|0
1662572700000|2022-09-07 17:45:00|2983.4|2894.9|2983.4|2893.4|2983.4|2894.9|2981.9|2891.9|0
1662573000000|2022-09-07 17:50:00|2949.9||2949.4||2949.9||2949.4||0
1662573300000|2022-09-07 17:55:00||2891.9||2891.9||2891.9||2891.9|0
1662573600000|2022-09-07 18:00:00|2949.9|2893.4|2949.9|2896.9|2949.9|2896.9|2949.9|2893.4|0
1662573900000|2022-09-07 18:05:00|2949.4|2894.9|2949.4|2894.9|2949.4|2894.9|2949.4|2894.9|0
1662574200000|2022-09-07 18:10:00||2896.9||2896.9||2896.9||2896.9|0
1662574500000|2022-09-07 18:15:00||2894.9||2891.9||2894.9||2891.9|0
1662575100000|2022-09-07 18:25:00||2893.4||2894.9||2894.9||2893.4|0
1662575400000|2022-09-07 18:30:00|2949.9|2896.9|2949.9|2899.9|2949.9|2899.9|2949.9|2896.9|0
1662575700000|2022-09-07 18:35:00||2898.4||2898.4||2898.4||2898.4|0
1662576000000|2022-09-07 18:40:00||2899.9||2899.9||2899.9||2899.9|0
1662576300000|2022-09-07 18:45:00||2898.4||2899.9||2899.9||2898.4|0
1662576600000|2022-09-07 18:50:00||2898.4||2898.4||2898.4||2898.4|0
1662576900000|2022-09-07 18:55:00||2899.9||2899.9||2899.9||2899.9|0
1662577200000|2022-09-07 19:00:00||2898.4||2899.9||2899.9||2898.4|0
1662577500000|2022-09-07 19:05:00||2901.4||2901.4||2901.4||2901.4|0
1662577800000|2022-09-07 19:10:00||2899.9||2899.9||2899.9||2899.9|0
1662578100000|2022-09-07 19:15:00||2898.4||2898.4||2898.4||2898.4|0
1662578700000|2022-09-07 19:25:00||2899.9||2901.4||2901.4||2899.9|0
1662579000000|2022-09-07 19:30:00||2899.9||2899.9||2899.9||2899.9|0
1662579300000|2022-09-07 19:35:00||2898.4||2898.4||2898.4||2898.4|0
1662579900000|2022-09-07 19:45:00||2899.9||2901.4||2901.4||2899.9|0
1662580200000|2022-09-07 19:50:00||2899.9||2901.4||2901.4||2899.9|0
1662580500000|2022-09-07 19:55:00||2899.9||2878.4||2899.9||2878.4|0
1662616800000|2022-09-08 06:00:00|2949.9|2937.9|2949.9|2937.9|2949.9|2938.4|2949.9|2937.9|0
1662618600000|2022-09-08 06:30:00||2942.9||2937.9||2942.9||2937.9|0
1662619800000|2022-09-08 06:50:00||2934.9||2934.9||2934.9||2934.9|0
1662620100000|2022-09-08 06:55:00|2954.9|2935.4|2954.9|2935.4|2954.9|2944.4|2954.9|2934.9|0
1662620400000|2022-09-08 07:00:00|2973.4|2935.9|2963.9|2957.9|3006.9|2958.9|2961.9|2935.9|1
1662620700000|2022-09-08 07:05:00|2963.4|2957.4|2963.9|2957.4|3009.9|2959.4|2960.9|2952.9|1
1662621000000|2022-09-08 07:10:00|2963.4|2959.4|2961.4|2956.4|2963.4|2959.4|2959.9|2953.4|1
1662621300000|2022-09-08 07:15:00|2960.9|2955.9|2953.9|2948.9|2960.9|2955.9|2953.9|2947.4|0
1662621600000|2022-09-08 07:20:00|2953.4|2948.4|2944.9|2939.9|2953.4|2948.4|2943.9|2937.4|0
1662621900000|2022-09-08 07:25:00|2943.9|2939.4|2943.9|2937.9|2943.9|2939.4|2942.9|2935.4|0
1662622200000|2022-09-08 07:30:00|2943.4|2937.4|2943.9|2938.4|2944.4|2939.9|2940.9|2934.9|0
1662622500000|2022-09-08 07:35:00|2943.4|2937.9|2943.9|2937.9|2943.9|2939.4|2939.9|2934.9|0
1662622800000|2022-09-08 07:40:00|2944.4|2938.4|2943.9|2936.9|2944.4|2939.4|2943.9|2936.9|0
1662623100000|2022-09-08 07:45:00|2943.4|2936.4|2941.9|2935.4|2943.4|2937.9|2941.9|2934.9|0
1662623400000|2022-09-08 07:50:00|2941.4|2935.9|2936.9|2931.4|2941.4|2935.9|2935.9|2929.9|1
1662623700000|2022-09-08 07:55:00|2936.4|2930.9|2935.9|2931.4|2936.4|2931.4|2933.9|2927.4|0
1662624000000|2022-09-08 08:00:00|2934.9|2930.9|2932.9|2928.9|2934.9|2931.4|2932.9|2928.9|0
1662624300000|2022-09-08 08:05:00|2932.4|2929.4|2932.9|2929.4|2933.9|2929.4|2931.9|2929.4|0
1662624600000|2022-09-08 08:10:00|2932.4|2928.4|2935.9|2930.9|2935.9|2930.9|2931.9|2928.4|0
1662624900000|2022-09-08 08:15:00|2936.4|2930.4|2938.9|2933.4|2938.9|2933.9|2936.4|2929.9|0
1662625200000|2022-09-08 08:20:00|2938.4|2933.9|2934.9|2928.4|2938.4|2933.9|2934.9|2928.4|1
1662625500000|2022-09-08 08:25:00|2934.4|2928.9|2935.9|2931.4|2935.9|2931.4|2933.9|2927.4|0
1662625800000|2022-09-08 08:30:00|2936.4|2930.9|2937.4|2931.9|2937.4|2932.9|2936.4|2929.9|0
1662626100000|2022-09-08 08:35:00|2936.9|2932.4|2936.4|2931.9|2936.9|2932.9|2935.9|2929.4|0
1662626400000|2022-09-08 08:40:00|2935.9|2931.4|2936.9|2931.4|2936.9|2932.4|2935.9|2930.4|0
1662626700000|2022-09-08 08:45:00|2937.4|2931.9|2937.9|2932.9|2938.9|2933.9|2936.9|2931.4|0
1662627000000|2022-09-08 08:50:00|2937.4|2932.4|2937.4|2932.9|2937.4|2932.9|2936.9|2930.4|0
1662627300000|2022-09-08 08:55:00|2937.9|2932.4|2938.9|2933.9|2939.4|2933.9|2937.9|2932.4|0
1662627600000|2022-09-08 09:00:00|2939.4|2934.4|2938.4|2933.9|2939.4|2934.9|2936.9|2931.4|0
1662627900000|2022-09-08 09:05:00|2938.9|2933.4|2935.9|2929.9|2938.9|2933.4|2935.9|2929.9|0
1662628200000|2022-09-08 09:10:00|2935.4|2929.4|2931.9|2926.4|2935.4|2929.4|2931.9|2926.4|0
1662628500000|2022-09-08 09:15:00|2931.4|2926.9|2932.9|2928.4|2933.4|2928.4|2930.9|2926.9|0
1662628800000|2022-09-08 09:20:00|2933.4|2928.9|2933.9|2928.4|2933.9|2929.4|2933.4|2927.9|0
1662629100000|2022-09-08 09:25:00|2934.4|2929.4|2936.9|2932.4|2937.4|2932.4|2934.4|2929.4|0
1662629400000|2022-09-08 09:30:00|2936.4|2931.9|2935.9|2931.4|2936.4|2931.9|2935.9|2929.9|0
1662629700000|2022-09-08 09:35:00|2936.4|2930.9|2938.9|2934.4|2938.9|2934.4|2935.9|2930.4|0
1662630000000|2022-09-08 09:40:00|2939.4|2933.9|2935.9|2930.4|2939.4|2934.4|2935.9|2930.4|0
1662630300000|2022-09-08 09:45:00|2935.4|2929.9|2933.9|2928.4|2935.9|2930.9|2933.9|2928.4|0
1662630600000|2022-09-08 09:50:00|2934.4|2928.9|2935.9|2930.4|2935.9|2930.4|2933.9|2928.4|0
1662630900000|2022-09-08 09:55:00|2936.4|2929.9|2939.4|2934.4|2939.4|2934.4|2936.4|2929.9|0
1662631200000|2022-09-08 10:00:00|2938.9|2933.9|2936.9|2931.4|2938.9|2934.4|2936.9|2931.4|0
1662631500000|2022-09-08 10:05:00|2936.4|2930.9|2936.4|2931.4|2936.4|2931.9|2933.9|2928.4|0
1662631800000|2022-09-08 10:10:00|2935.9|2931.9|2936.4|2931.4|2936.4|2931.9|2935.9|2929.9|0
1662632100000|2022-09-08 10:15:00|2935.9|2930.9|2935.9|2930.4|2935.9|2930.9|2935.9|2929.9|0
1662632400000|2022-09-08 10:20:00|2935.4|2929.9|2933.9|2928.4|2935.4|2931.4|2933.9|2928.4|0
1662632700000|2022-09-08 10:25:00|2934.4|2928.9|2935.9|2930.9|2936.4|2931.4|2933.9|2928.9|0
1662633000000|2022-09-08 10:30:00||2930.4||2931.4||2931.4||2930.4|0
1662633300000|2022-09-08 10:35:00|2935.4|2930.9|2935.4|2930.9|2935.4|2930.9|2934.9|2928.4|0
1662633600000|2022-09-08 10:40:00|2934.9|2930.4|2933.9|2928.9|2934.9|2930.4|2933.9|2927.9|0
1662633900000|2022-09-08 10:45:00|2934.4|2929.4|2931.9|2926.4|2935.4|2930.4|2931.9|2926.4|0
1662634200000|2022-09-08 10:50:00|2931.4|2926.9|2930.9|2926.4|2931.4|2927.4|2930.9|2926.4|0
1662634500000|2022-09-08 10:55:00|2930.4|2923.4|2928.4|2923.4|2930.4|2923.4|2927.9|2923.4|1
1662634800000|2022-09-08 11:00:00|2932.4|2923.9|2929.4|2924.4|2958.9|2924.4|2928.4|2923.9|0
1662635100000|2022-09-08 11:05:00||2923.9||2923.4||2923.9||2923.4|0
1662635400000|2022-09-08 11:10:00|2929.9|2923.9|2929.4|2923.9|2930.9|2926.4|2929.4|2923.9|0
1662635700000|2022-09-08 11:15:00|2928.9|2923.4|2928.4|2923.4|2928.9|2923.4|2928.4|2923.4|0
1662636000000|2022-09-08 11:20:00|2928.9|2923.9|2927.4|2923.4|2929.4|2924.4|2927.4|2923.4|0
1662636300000|2022-09-08 11:25:00|2926.9|2918.9|2923.9|2919.4|2927.4|2920.9|2923.9|2917.9|8
1662636600000|2022-09-08 11:30:00|2922.9|2918.9|2920.9|2915.4|2922.9|2918.9|2919.9|2914.4|0
1662636900000|2022-09-08 11:35:00|2920.4|2915.9|2920.4|2915.9|2920.4|2915.9|2918.9|2913.4|0
1662637200000|2022-09-08 11:40:00|2920.9|2916.4|2921.9|2916.9|2922.4|2917.4|2920.9|2916.4|0
1662637500000|2022-09-08 11:45:00|2921.4|2916.4|2917.9|2911.9|2921.4|2916.4|2917.9|2911.9|0
1662637800000|2022-09-08 11:50:00|2917.4|2911.4|2916.9|2911.4|2917.9|2913.4|2916.9|2910.9|0
1662638100000|2022-09-08 11:55:00|2916.4|2910.9|2920.4|2915.4|2920.4|2915.4|2915.9|2909.9|0
1662638400000|2022-09-08 12:00:00|2919.9|2914.9|2923.9|2918.4|2923.9|2918.4|2919.9|2914.9|0
1662638700000|2022-09-08 12:05:00|2923.4|2917.9|2922.9|2917.4|2923.4|2918.4|2922.9|2917.4|0
1662639000000|2022-09-08 12:10:00|2923.4|2917.9|2929.4|2919.4|2929.4|2922.9|2923.4|2917.9|0
1662639300000|2022-09-08 12:15:00|2927.9|2918.9|2920.9|2915.4|2959.9|2933.9|2920.9|2873.4|0
1662639600000|2022-09-08 12:20:00|2921.4|2915.9|2930.9|2923.9|2930.9|2924.4|2920.9|2914.9|0
1662639900000|2022-09-08 12:25:00|2931.4|2924.4|2929.4|2920.4|2931.4|2925.9|2927.9|2919.9|0
1662640200000|2022-09-08 12:30:00|2929.9|2919.9|2918.9|2912.9|2929.9|2922.4|2918.9|2912.9|0
1662640500000|2022-09-08 12:35:00|2918.4|2912.4|2919.9|2913.9|2920.9|2915.9|2916.9|2910.4|0
1662640800000|2022-09-08 12:40:00|2919.4|2914.4|2916.9|2910.9|2919.4|2914.9|2916.9|2909.9|0
1662641100000|2022-09-08 12:45:00|2916.4|2910.4|2921.9|2913.4|2921.9|2917.4|2915.9|2909.9|0
1662641400000|2022-09-08 12:50:00|2922.4|2913.9|2909.9|2904.4|2923.9|2917.4|2909.9|2903.4|0
1662641700000|2022-09-08 12:55:00|2909.4|2904.9|2896.9|2891.9|2909.4|2904.9|2895.9|2888.4|0
1662642000000|2022-09-08 13:00:00|2897.4|2892.4|2897.9|2892.9|2899.4|2894.9|2896.9|2891.4|0
1662642300000|2022-09-08 13:05:00|2898.4|2893.4|2895.4|2890.9|2900.9|2895.9|2891.4|2886.4|11
1662642600000|2022-09-08 13:10:00|2895.9|2890.4|2897.9|2891.4|2899.4|2894.9|2894.9|2887.9|0
1662642900000|2022-09-08 13:15:00|2898.4|2891.9|2896.9|2891.9|2898.9|2893.9|2896.9|2890.4|0
1662643200000|2022-09-08 13:20:00|2896.4|2891.4|2894.9|2890.4|2896.4|2891.4|2893.9|2886.9|0
1662643500000|2022-09-08 13:25:00|2895.4|2890.9|2895.9|2889.9|2896.9|2891.9|2894.9|2888.9|0
1662643800000|2022-09-08 13:30:00|2894.9|2889.4|2895.9|2889.9|2897.9|2892.9|2892.4|2885.4|0
1662644100000|2022-09-08 13:35:00|2895.4|2889.4|2896.9|2891.9|2896.9|2891.9|2892.9|2886.4|0
1662644400000|2022-09-08 13:40:00|2897.4|2891.4|2921.9|2917.4|2921.9|2917.4|2896.9|2890.9|4
1662644700000|2022-09-08 13:45:00|2921.4|2916.9|2922.9|2916.9|2923.4|2918.4|2919.4|2913.4|1
1662645000000|2022-09-08 13:50:00|2922.4|2916.4|2927.9|2922.4|2927.9|2922.9|2920.9|2914.4|0
1662645300000|2022-09-08 13:55:00|2927.4|2923.4|2930.4|2925.4|2932.4|2927.4|2927.4|2921.9|0
1662645600000|2022-09-08 14:00:00|2929.9|2924.9|2921.4|2916.4|2929.9|2925.4|2920.9|2914.4|0
1662645900000|2022-09-08 14:05:00|2920.9|2915.9|2927.9|2923.4|2929.9|2924.9|2920.9|2915.4|0
1662646200000|2022-09-08 14:10:00|2926.9|2922.9|2927.9|2922.9|2928.9|2924.4|2926.9|2920.4|0
1662646500000|2022-09-08 14:15:00|2928.4|2922.4|2940.4|2935.9|2940.4|2935.9|2928.4|2921.4|1
1662646800000|2022-09-08 14:20:00|2940.9|2936.4|2943.9|2937.9|2945.4|2940.4|2940.9|2936.4|0
1662647100000|2022-09-08 14:25:00|2943.4|2937.4|2944.9|2938.4|2945.4|2940.4|2942.9|2936.9|0
1662647400000|2022-09-08 14:30:00|2944.4|2937.9|2947.4|2941.4|2947.9|2942.9|2942.9|2936.4|0
1662647700000|2022-09-08 14:35:00|2946.4|2941.9|2952.9|2948.4|2953.4|2948.4|2946.4|2940.4|0
1662648000000|2022-09-08 14:40:00|2953.4|2948.9|2954.9|2950.4|2955.4|2950.4|2952.4|2946.4|0
1662648300000|2022-09-08 14:45:00|2955.4|2950.9|2952.9|2947.9|2955.4|2950.9|2952.9|2947.4|0
1662648600000|2022-09-08 14:50:00|2953.4|2947.4|2956.4|2951.9|2956.9|2952.4|2953.4|2947.4|1
1662648900000|2022-09-08 14:55:00|2956.9|2951.4|2959.9|2956.4|2959.9|2956.4|2956.9|2950.9|0
1662649200000|2022-09-08 15:00:00|2961.9|2956.9|2963.9|2957.4|2979.9|2961.9|2961.9|2912.4|1
1662649500000|2022-09-08 15:05:00|2964.4|2957.9|2962.9|2956.9|2964.9|2959.4|2962.9|2956.4|0
1662649800000|2022-09-08 15:10:00|2962.4|2954.9|2959.9|2955.4|2962.4|2956.4|2959.9|2953.4|1
1662650100000|2022-09-08 15:15:00||2954.9||2954.4||2954.9||2953.9|0
1662650400000|2022-09-08 15:20:00|2958.4|2954.9|2960.9|2954.4|2960.9|2955.4|2958.4|2954.4|1
1662650700000|2022-09-08 15:25:00|2970.9|2954.9|2970.9|2950.9|2970.9|2957.4|2969.9|2950.9|2
1662651000000|2022-09-08 15:30:00|2969.9|2940.9|2967.4|2945.4|2975.9|2950.9|2959.4|2940.4|0
1662651300000|2022-09-08 15:35:00|2966.9|2945.9|2962.4|2945.9|2974.9|2951.4|2961.9|2937.9|0
1662651600000|2022-09-08 15:40:00|2972.9|2935.4|2969.9|2931.9|2972.9|2935.4|2969.9|2931.9|0
1662652200000|2022-09-08 15:50:00||2928.4||2928.4||2928.4||2928.4|82
1662652500000|2022-09-08 15:55:00||2929.9||2931.4||2931.4||2929.9|0
1662652800000|2022-09-08 16:00:00|2979.4|2902.9|2979.4|2886.9|2979.4|2928.4|2979.4|2886.4|0
1662653100000|2022-09-08 16:05:00|2972.9|2885.4|2972.9|2881.9|2979.4|2885.4|2967.9|2877.4|0
1662653400000|2022-09-08 16:10:00|2979.4|2880.4|2969.4|2878.9|2979.4|2880.4|2964.9|2872.4|0
1662653700000|2022-09-08 16:15:00|2967.9|2877.4|2969.4|2878.9|2979.4|2881.9|2967.9|2875.4|0
1662654000000|2022-09-08 16:20:00|2967.9|2877.4|2964.9|2872.4|2967.9|2877.4|2961.4|2869.4|0
1662654300000|2022-09-08 16:25:00|2966.4|2873.9|2971.4|2878.9|2971.4|2880.4|2966.4|2873.9|0
1662654600000|2022-09-08 16:30:00|2969.9|2880.4|2979.4|2885.4|2979.4|2885.4|2969.9|2880.4|0
1662654900000|2022-09-08 16:35:00||2883.9||2883.9||2885.4||2883.9|0
1662655200000|2022-09-08 16:40:00|2971.4|2881.9|2979.4|2889.9|2979.4|2889.9|2971.4|2881.9|0
1662655500000|2022-09-08 16:45:00||2888.4||2889.9||2889.9||2888.4|0
1662655800000|2022-09-08 16:50:00||2891.9||2889.9||2891.9||2889.9|0
1662656100000|2022-09-08 16:55:00||2891.9||2889.9||2891.9||2889.9|0
1662656400000|2022-09-08 17:00:00||2888.4||2886.9||2889.9||2885.4|0
1662656700000|2022-09-08 17:05:00||2885.4||2885.4||2885.4||2883.9|0
1662657000000|2022-09-08 17:10:00||2886.9||2893.4||2894.9||2886.9|0
1662657300000|2022-09-08 17:15:00||2891.9||2891.9||2893.4||2891.9|0
1662657600000|2022-09-08 17:20:00||2893.4||2893.4||2893.4||2893.4|0
1662657900000|2022-09-08 17:25:00||2894.9||2893.4||2894.9||2891.9|0
1662658200000|2022-09-08 17:30:00||2891.9||2893.4||2893.4||2889.9|0
1662658500000|2022-09-08 17:35:00||2894.9||2896.9||2896.9||2894.9|0
1662658800000|2022-09-08 17:40:00||2898.4||2898.4||2898.4||2898.4|0
1662659100000|2022-09-08 17:45:00||2896.9||2898.4||2898.4||2896.9|0
1662659400000|2022-09-08 17:50:00||2899.9||2898.4||2899.9||2898.4|0
1662659700000|2022-09-08 17:55:00||2896.9||2894.9||2896.9||2891.9|0
1662660000000|2022-09-08 18:00:00||2896.9||2896.9||2896.9||2894.9|0
1662660300000|2022-09-08 18:05:00||2898.4||2896.9||2898.4||2896.9|0
1662660600000|2022-09-08 18:10:00||2898.4||2896.9||2898.4||2896.9|0
1662660900000|2022-09-08 18:15:00||2894.9||2898.4||2898.4||2894.9|0
1662661200000|2022-09-08 18:20:00||2896.9||2896.9||2898.4||2896.9|0
1662661500000|2022-09-08 18:25:00||2898.4||2898.4||2898.4||2898.4|0
1662661800000|2022-09-08 18:30:00||2899.9||2901.4||2901.4||2899.9|0
1662662100000|2022-09-08 18:35:00||2899.9||2899.9||2899.9||2898.4|0
1662662400000|2022-09-08 18:40:00||2898.4||2896.9||2898.4||2893.4|0
1662662700000|2022-09-08 18:45:00||2894.9||2891.9||2894.9||2891.9|0
1662663000000|2022-09-08 18:50:00||2890.4||2893.4||2893.4||2890.4|0
1662663300000|2022-09-08 18:55:00||2891.9||2891.9||2891.9||2891.9|0
1662663600000|2022-09-08 19:00:00||2893.4||2890.4||2893.4||2888.9|0
1662663900000|2022-09-08 19:05:00||2891.9||2890.4||2891.9||2890.4|0
1662664200000|2022-09-08 19:10:00||2891.9||2893.4||2893.4||2891.9|0
1662664500000|2022-09-08 19:15:00||2894.9||2894.9||2894.9||2893.4|0
1662664800000|2022-09-08 19:20:00||2896.9||2896.9||2896.9||2896.9|0
1662665400000|2022-09-08 19:30:00||2898.4||2894.9||2898.4||2894.9|0
1662665700000|2022-09-08 19:35:00||2896.9||2896.9||2896.9||2896.9|0
1662666000000|2022-09-08 19:40:00||2894.9||2893.4||2894.9||2893.4|0
1662666300000|2022-09-08 19:45:00||2894.9||2896.9||2896.9||2894.9|0
1662666600000|2022-09-08 19:50:00||2898.4||2902.9||2902.9||2898.4|0
1662666900000|2022-09-08 19:55:00|2979.9|2901.4|2979.9|2849.9|2979.9|2901.4|2979.9|2849.9|0
1662703200000|2022-09-09 06:00:00|2979.4|2937.9|2979.9|2848.4|2979.9|2937.9|2979.4|2848.4|0
1662703500000|2022-09-09 06:05:00|2973.9|2934.9|2973.9|2934.9|2973.9|2934.9|2973.9|2934.9|0
1662706500000|2022-09-09 06:55:00|2973.4|2935.4|2973.9|2943.4|2973.9|2947.4|2972.4|2935.4|0
1662706800000|2022-09-09 07:00:00|2973.4|2937.4|2979.9|2972.9|3023.9|2972.9|2972.4|2934.9|1
1662707100000|2022-09-09 07:05:00|2978.9|2973.4|2979.4|2972.4|2983.9|2979.4|2978.9|2971.9|0
1662707400000|2022-09-09 07:10:00|2978.9|2972.9|2989.9|2985.4|2989.9|2985.4|2978.4|2971.9|2
1662707700000|2022-09-09 07:15:00|2990.4|2984.9|2984.9|2979.4|2991.4|2986.9|2984.9|2978.9|0
1662708000000|2022-09-09 07:20:00|2985.4|2979.9|2982.9|2976.4|2985.9|2981.4|2982.9|2976.4|0
1662708300000|2022-09-09 07:25:00|2983.4|2976.9|2988.9|2982.9|2990.4|2985.4|2983.4|2976.9|0
1662708600000|2022-09-09 07:30:00|2988.4|2982.4|2987.9|2981.4|2990.4|2985.9|2985.9|2979.9|0
1662708900000|2022-09-09 07:35:00|2986.9|2980.9|2987.9|2982.9|2988.4|2983.4|2986.9|2979.9|0
1662709200000|2022-09-09 07:40:00|2988.4|2982.4|2983.9|2977.9|2988.9|2983.9|2983.9|2977.4|1
1662709500000|2022-09-09 07:45:00|2984.4|2978.4|2984.9|2979.4|2985.9|2980.9|2984.4|2978.4|0
1662709800000|2022-09-09 07:50:00|2985.4|2978.9|2988.4|2983.4|2988.4|2983.9|2984.9|2978.9|40
1662710100000|2022-09-09 07:55:00|2987.9|2983.9|2992.9|2986.4|2992.9|2988.9|2987.9|2983.9|60
1662710400000|2022-09-09 08:00:00|2992.4|2985.9|2992.9|2986.4|2993.4|2986.4|2991.4|2985.9|0
1662710700000|2022-09-09 08:05:00|2993.4|2986.9|2996.4|2989.4|2996.9|2989.4|2992.4|2986.9|0
1662711000000|2022-09-09 08:10:00|2996.9|2990.4|3000.9|2995.4|3002.4|2995.4|2996.4|2990.4|0
1662711300000|2022-09-09 08:15:00|3001.4|2995.9|3007.4|3001.4|3008.4|3001.4|3000.9|2995.9|0
1662711600000|2022-09-09 08:20:00|3007.9|3002.9|3007.9|3002.9|3008.9|3003.4|3005.4|3002.9|0
1662711900000|2022-09-09 08:25:00|3008.4|3003.4|3010.9|3005.4|3011.4|3006.4|3007.9|3003.4|1
1662712200000|2022-09-09 08:30:00|3010.4|3004.9|3009.9|3004.4|3012.9|3004.9|3008.4|3004.4|1
1662712500000|2022-09-09 08:35:00|3009.4|3005.4|3008.4|3003.4|3012.9|3005.4|3007.4|3003.4|0
1662712800000|2022-09-09 08:40:00|3008.9|3003.9|3008.9|3003.9|3010.9|3004.4|3007.9|3003.9|0
1662713100000|2022-09-09 08:45:00|3009.4|3004.4|3011.4|3005.4|3012.9|3005.4|3009.4|3004.4|0
1662713400000|2022-09-09 08:50:00|3010.9|3005.9|3012.9|3006.4|3013.4|3006.4|3010.4|3005.9|0
1662713700000|2022-09-09 08:55:00|3013.4|3006.9|3014.9|3007.9|3014.9|3007.9|3012.9|3006.9|0
1662714000000|2022-09-09 09:00:00|3014.4|3008.4|3013.4|3007.4|3014.9|3008.4|3011.4|3006.4|0
1662714300000|2022-09-09 09:05:00|3012.9|3006.9|3010.9|3004.4|3012.9|3006.9|3008.9|3004.4|0
1662714600000|2022-09-09 09:10:00|3010.4|3004.9|3011.4|3005.4|3012.9|3006.4|3010.4|3004.9|0
1662714900000|2022-09-09 09:15:00|3010.9|3004.9|3008.4|3003.4|3010.9|3004.9|3007.9|3002.9|0
1662715200000|2022-09-09 09:20:00|3007.9||3008.4||3009.4||3007.9||0
1662715500000|2022-09-09 09:25:00|3008.9|3002.9|3006.9|3002.4|3009.4|3003.4|3006.4|3001.9|0
1662715800000|2022-09-09 09:30:00|3006.4|3001.9|3006.4|3000.4|3006.9|3001.9|3004.4|3000.4|0
1662716100000|2022-09-09 09:35:00|3005.9|3000.9|3009.4|3002.4|3009.4|3002.4|3005.4|3000.9|0
1662716400000|2022-09-09 09:40:00|3009.9|3002.9|3007.9|3003.4|3010.4|3003.4|3007.4|3002.9|0
1662716700000|2022-09-09 09:45:00|3007.4|3002.9|3008.4|3001.9|3008.9|3002.9|3007.4|3001.9|0
1662717000000|2022-09-09 09:50:00|3006.4|3002.4|3004.9|3000.4|3007.4|3002.4|3004.9|3000.4|1
1662717300000|2022-09-09 09:55:00|3004.4|2999.9|3006.9|3000.4|3007.9|3000.4|3004.4|2999.9|0
1662717600000|2022-09-09 10:00:00|3006.4|2999.9|3003.9|2997.9|3006.9|3000.4|3003.4|2997.9|0
1662717900000|2022-09-09 10:05:00|3003.4|2997.4|3002.9|2996.4|3003.4|2997.4|3001.9|2996.4|0
1662718200000|2022-09-09 10:10:00|3001.9|2995.9|2999.4|2994.9|3001.9|2996.4|2998.9|2994.4|0
1662718500000|2022-09-09 10:15:00|2998.9|2994.4|3000.9|2993.9|3000.9|2994.4|2998.4|2993.4|0
1662718800000|2022-09-09 10:20:00|3000.4|2993.4|3001.9|2995.4|3001.9|2995.4|3000.4|2992.9|0
1662719100000|2022-09-09 10:25:00|3002.4|2995.9|3003.9|2997.4|3004.4|2997.4|3001.4|2995.9|0
1662719400000|2022-09-09 10:30:00|3003.4|2997.9|3009.9|3002.4|3009.9|3002.4|3003.4|2997.9|0
1662719700000|2022-09-09 10:35:00|3009.4|3003.4|3008.9|3004.4|3010.4|3004.4|3008.4|3003.4|0
1662720000000|2022-09-09 10:40:00|3008.4|3003.9|3007.9|3002.9|3008.9|3003.9|3007.4|3002.9|0
1662720300000|2022-09-09 10:45:00|3008.4|3003.4|3009.4|3003.4|3009.9|3003.4|3007.9|3003.4|0
1662720600000|2022-09-09 10:50:00|3009.9|3002.9|3010.9|2999.9|3025.9|3002.9|3009.9|2998.9|0
1662720900000|2022-09-09 10:55:00|3009.9|3000.4|3009.4|3002.4|3009.9|3002.4|3007.4|3000.4|0
1662721200000|2022-09-09 11:00:00|3011.9|3002.9|3006.9|3000.9|3025.9|3003.4|3006.4|2987.9|0
1662721500000|2022-09-09 11:05:00|3007.4|3001.4|3007.4|3001.9|3008.4|3001.9|3006.9|3001.4|0
1662721800000|2022-09-09 11:10:00|3006.9|3001.4|3006.4|3000.9|3006.9|3001.4|3005.9|3000.4|0
1662722100000|2022-09-09 11:15:00|3006.9||3006.9||3007.4||3006.4||0
1662722400000|2022-09-09 11:20:00|3006.4|3000.4|3006.9|2999.9|3006.9|3000.4|3006.4|2999.9|0
1662722700000|2022-09-09 11:25:00||3000.4||3000.4||3000.4||2999.9|0
1662723000000|2022-09-09 11:30:00|3005.4|2999.9|3002.9|2998.4|3005.4|2999.9|3002.4|2997.9|0
1662723300000|2022-09-09 11:35:00|3003.4||3005.4||3005.4||3002.9||0
1662723600000|2022-09-09 11:40:00|3004.9|2998.9|3005.4|2999.4|3005.9|2999.4|3004.4|2998.9|0
1662723900000|2022-09-09 11:45:00|3005.9||3005.4||3006.4||3005.4||0
1662724200000|2022-09-09 11:50:00|3004.9||3004.9||3005.9||3004.4||1
1662724500000|2022-09-09 11:55:00|3004.4|2998.9|3004.9|2998.4|3004.9|2998.9|3002.4|2997.9|0
1662724800000|2022-09-09 12:00:00|3004.4|2997.9|3005.9|2998.9|3005.9|2998.9|3002.9|2997.4|0
1662725100000|2022-09-09 12:05:00|3005.4|2998.4|3005.4|2998.9|3005.9|2998.9|3004.9|2998.4|0
1662725400000|2022-09-09 12:10:00|3004.9|2998.4|3004.4|2998.9|3005.9|2998.9|3003.9|2998.4|0
1662725700000|2022-09-09 12:15:00|3004.9|2999.4|3007.9|3001.9|3008.4|3001.9|3004.4|2999.4|0
1662726000000|2022-09-09 12:20:00|3008.4|3002.9|3011.4|3005.9|3011.9|3005.9|3007.9|3002.9|0
1662726300000|2022-09-09 12:25:00|3011.9|3005.4|3007.9|3003.4|3011.9|3005.9|3007.9|3003.4|0
1662726600000|2022-09-09 12:30:00|3007.4|3002.9|3008.9|3002.9|3009.4|3002.9|3006.4|3001.4|0
1662726900000|2022-09-09 12:35:00|3008.4|3002.4|3007.9|3002.9|3008.4|3002.9|3007.4|3002.4|0
1662727200000|2022-09-09 12:40:00|3008.4|3003.4|3012.9|3005.9|3012.9|3005.9|3008.4|3003.4|0
1662727500000|2022-09-09 12:45:00|3012.4|3006.9|3015.4|3009.9|3015.9|3009.9|3011.9|3006.9|0
1662727800000|2022-09-09 12:50:00|3015.9|3009.4|3015.4|3008.9|3015.9|3009.4|3014.9|3008.9|0
1662728100000|2022-09-09 12:55:00|3014.9||3014.9||3015.9||3013.9||0
1662728400000|2022-09-09 13:00:00|3014.4|3008.4|3011.9|3007.4|3014.4|3008.9|3011.4|3007.4|0
1662728700000|2022-09-09 13:05:00|3012.4|3006.9|3011.9|3006.9|3012.9|3006.9|3010.4|3006.4|0
1662729000000|2022-09-09 13:10:00|3011.4|3006.4|3013.9|3006.9|3013.9|3006.9|3010.4|3005.9|0
1662729300000|2022-09-09 13:15:00|3013.4|3007.4|3011.9|3006.9|3014.4|3007.9|3011.4|3006.9|0
1662729600000|2022-09-09 13:20:00|3011.4|3006.4|3004.4|2999.4|3011.4|3006.4|3003.9|2999.4|0
1662729900000|2022-09-09 13:25:00|3003.9|2998.9|2998.9|2992.4|3003.9|2998.9|2998.9|2992.4|0
1662730200000|2022-09-09 13:30:00|2998.4|2991.9|3004.9|2998.4|3005.9|2998.4|2996.4|2990.9|0
1662730500000|2022-09-09 13:35:00|3005.4|2998.9|3006.9|3000.4|3007.4|3000.4|3001.9|2996.9|0
1662730800000|2022-09-09 13:40:00|3006.4|2999.9|3001.4|2994.9|3006.4|2999.9|2999.9|2994.9|0
1662731100000|2022-09-09 13:45:00|3000.4|2995.4|3004.9|2998.4|3005.9|2998.4|2996.9|2992.4|0
1662731400000|2022-09-09 13:50:00|3004.4|2997.9|3002.4|2997.4|3005.4|2997.9|3001.4|2996.9|0
1662731700000|2022-09-09 13:55:00|3001.9|2996.9|3010.4|2999.9|3010.4|3000.4|2998.4|2994.4|0
1662732000000|2022-09-09 14:00:00|3009.9|2999.4|3010.9|3003.9|3010.9|3003.9|3005.9|2999.4|0
1662732300000|2022-09-09 14:05:00|3010.4|3004.9|3009.9|3004.9|3011.4|3004.9|3008.9|3004.9|0
1662732600000|2022-09-09 14:10:00|3010.4|3004.4|3012.9|3005.9|3012.9|3005.9|3007.4|3002.9|0
1662732900000|2022-09-09 14:15:00|3013.4|3006.4|3011.4|3005.9|3014.9|3007.9|3010.4|3005.9|0
1662733200000|2022-09-09 14:20:00|3010.9|3006.9|3008.9|3003.9|3013.4|3006.9|3008.4|3003.9|0
1662733500000|2022-09-09 14:25:00|3008.4|3003.4|3011.9|3004.9|3011.9|3004.9|3007.9|3001.4|0
1662733800000|2022-09-09 14:30:00|3012.4|3005.4|3014.9|3007.9|3014.9|3007.9|3012.4|3005.4|0
1662734100000|2022-09-09 14:35:00|3015.4|3008.4|3016.9|3009.9|3016.9|3009.9|3014.4|3008.4|0
1662734400000|2022-09-09 14:40:00|3017.4|3010.4|3018.9|3012.9|3019.4|3012.9|3017.4|3010.4|0
1662734700000|2022-09-09 14:45:00|3018.4|3012.4|3020.4|3013.9|3020.4|3013.9|3017.9|3012.4|0
1662735000000|2022-09-09 14:50:00|3020.9||3019.9||3021.4||3019.4||0
1662735300000|2022-09-09 14:55:00|3018.9|3013.4|3018.4|3014.4|3018.9|3014.4|3015.9|3011.9|53
1662735600000|2022-09-09 15:00:00|3018.9|3014.9|3015.4|3009.9|3020.4|3014.9|3012.4|3009.4|61
1662735900000|2022-09-09 15:05:00|3015.9|3009.4|3014.9|3008.4|3016.4|3009.9|3014.4|3008.4|0
1662736200000|2022-09-09 15:10:00|3013.9|3007.9|3011.9|3006.4|3013.9|3007.9|3011.4|3005.9|14
1662736500000|2022-09-09 15:15:00|3012.4|3006.9|3012.9|3007.9|3014.4|3008.4|3011.9|3006.9|28
1662736800000|2022-09-09 15:20:00||3007.4||3006.4||3007.4||3006.4|0
1662737100000|2022-09-09 15:25:00|3013.4|3004.9|3024.9|3010.4|3029.4|3010.4|3013.4|2989.9|0
1662737400000|2022-09-09 15:30:00|3024.4||3020.4||3029.4||3016.9||0
1662737700000|2022-09-09 15:35:00|3020.9||3037.4||3037.4||3020.9||0
1662738000000|2022-09-09 15:40:00|3062.4||3059.9||3062.4||3059.9||0
1662738600000|2022-09-09 15:50:00|3058.4||3058.4||3058.4||3058.4||0
1662738900000|2022-09-09 15:55:00|3059.9|2966.9|3059.9|2968.4|3059.9|2968.4|3059.9|2966.9|0
1662739200000|2022-09-09 16:00:00|3058.4|2966.9|3056.9|2964.9|3058.4|2968.4|3056.9|2964.9|0
1662739500000|2022-09-09 16:05:00|3058.4|2963.4|3058.4|2966.9|3058.4|2966.9|3056.9|2963.4|0
1662739800000|2022-09-09 16:10:00|3059.9||3059.9||3059.9||3058.4||0
1662740100000|2022-09-09 16:15:00|3058.4|2964.9|3058.4|2966.9|3058.4|2966.9|3056.9|2964.9|0
1662740400000|2022-09-09 16:20:00|3056.9|2964.9|3056.9|2964.9|3056.9|2964.9|3056.9|2964.9|0
1662740700000|2022-09-09 16:25:00|3058.4||3058.4||3058.4||3058.4||0
1662741000000|2022-09-09 16:30:00|3056.9||3058.4||3058.4||3056.9||0
1662741300000|2022-09-09 16:35:00|3059.9|2966.9|3059.9|2966.9|3059.9|2966.9|3059.9|2966.9|0
1662741600000|2022-09-09 16:40:00||2968.4||2966.9||2968.4||2966.9|0
1662741900000|2022-09-09 16:45:00|3058.4|2968.4|3059.9|2968.4|3059.9|2968.4|3058.4|2968.4|0
1662742200000|2022-09-09 16:50:00|3058.4|2966.9|3058.4|2966.9|3058.4|2966.9|3058.4|2966.9|0
1662742500000|2022-09-09 16:55:00|3056.9|2964.9|3058.4|2964.9|3058.4|2964.9|3056.9|2964.9|0
1662742800000|2022-09-09 17:00:00|3056.9|2966.9|3058.4|2966.9|3058.4|2966.9|3056.9|2966.9|0
1662743100000|2022-09-09 17:05:00|3059.9||3059.9||3059.9||3059.9||0
1662743400000|2022-09-09 17:10:00|3061.4|2968.4|3061.4|2968.4|3061.4|2968.4|3061.4|2968.4|0
1662743700000|2022-09-09 17:15:00|3062.9|2969.9|3061.4|2969.9|3062.9|2969.9|3061.4|2969.9|0
1662744000000|2022-09-09 17:20:00||2968.4||2969.9||2969.9||2968.4|0
1662744300000|2022-09-09 17:25:00||2968.4||2968.4||2968.4||2968.4|0
1662744600000|2022-09-09 17:30:00||2969.9||2969.9||2969.9||2969.9|0
1662744900000|2022-09-09 17:35:00|3062.9||3062.9||3062.9||3062.9||0
1662745200000|2022-09-09 17:40:00|3061.4|2968.4|3061.4|2968.4|3061.4|2968.4|3061.4|2968.4|0
1662745500000|2022-09-09 17:45:00|3062.9|2969.9|3062.9|2969.9|3062.9|2969.9|3062.9|2969.9|0
1662745800000|2022-09-09 17:50:00||2971.4||2971.4||2971.4||2971.4|0
1662746100000|2022-09-09 17:55:00|3064.9||3064.9||3064.9||3064.9||0
1662746400000|2022-09-09 18:00:00|3062.9|2969.9|3062.9|2969.9|3062.9|2969.9|3062.9|2969.9|0
1662747000000|2022-09-09 18:10:00|3064.9|2971.4|3064.9|2971.4|3064.9|2971.4|3064.9|2971.4|0
1662747600000|2022-09-09 18:20:00||2973.4||2973.4||2973.4||2973.4|0
1662748500000|2022-09-09 18:35:00|3062.9|2971.4|3064.9|2973.4|3064.9|2973.4|3062.9|2971.4|0
1662749400000|2022-09-09 18:50:00||2971.4||2971.4||2971.4||2971.4|0
1662749700000|2022-09-09 18:55:00||2973.4||2973.4||2973.4||2973.4|0
1662750000000|2022-09-09 19:00:00|3066.4||3066.4||3066.4||3066.4||0
1662750600000|2022-09-09 19:10:00|3067.9|2974.9|3067.9|2976.4|3067.9|2976.4|3067.9|2974.9|0
1662750900000|2022-09-09 19:15:00|3069.4||3069.4||3069.4||3069.4||0
1662751200000|2022-09-09 19:20:00|3067.9||3067.9||3067.9||3067.9||0
1662751500000|2022-09-09 19:25:00||2974.9||2974.9||2974.9||2974.9|0
1662751800000|2022-09-09 19:30:00||2976.4||2976.4||2976.4||2976.4|0
1662752100000|2022-09-09 19:35:00|3066.4|2974.9|3066.4|2974.9|3066.4|2974.9|3066.4|2974.9|0
1662752400000|2022-09-09 19:40:00|3067.9||3067.9||3067.9||3067.9||0
1662752700000|2022-09-09 19:45:00||2976.4||2974.9||2976.4||2974.9|0
1662753000000|2022-09-09 19:50:00|3066.4|2976.4|3069.4|2976.4|3069.4|2976.4|3066.4|2976.4|0
1662753300000|2022-09-09 19:55:00|3067.9|2977.9|3103.9|2955.9|3103.9|2977.9|3067.9|2955.9|0
1662962400000|2022-09-12 06:00:00|3057.4|3010.4|3051.4|3018.9|3057.4|3018.9|3051.4|2955.9|0
1662962700000|2022-09-12 06:05:00|3050.9|3019.4|3046.9|3018.9|3050.9|3019.4|3046.9|3018.9|0
1662963000000|2022-09-12 06:10:00|3046.4||3045.9||3046.4||3045.9||0
1662963300000|2022-09-12 06:15:00|3045.4||3042.9||3045.4||3042.9||0
1662963600000|2022-09-12 06:20:00|3042.4||3042.4||3042.4||3042.4||0
1662963900000|2022-09-12 06:25:00|3041.9||3041.9||3041.9||3041.9||0
1662964200000|2022-09-12 06:30:00|3041.4||3040.9||3041.4||3040.9||0
1662964500000|2022-09-12 06:35:00|3040.4||3050.4||3050.4||3040.4||0
1662964800000|2022-09-12 06:40:00||3019.4||3022.4||3022.4||3019.4|0
1662965100000|2022-09-12 06:45:00|3049.9|3019.9|3050.4|3024.4|3050.4|3024.4|3049.9|3019.4|0
1662965700000|2022-09-12 06:55:00|3049.9|3018.9|3045.9|3018.9|3050.4|3018.9|3045.9|3018.9|0
1662966000000|2022-09-12 07:00:00|3048.9|3000.9|3020.4|3014.4|3048.9|3014.4|3019.9|2997.9|3
1662966300000|2022-09-12 07:05:00|3019.9|3013.9|3013.9|3009.4|3020.4|3013.9|3013.4|3008.9|0
1662966600000|2022-09-12 07:10:00|3013.4|3008.9|3016.9|3008.9|3016.9|3009.4|3007.4|3002.4|0
1662966900000|2022-09-12 07:15:00|3016.4|3009.9|3009.4|3004.4|3017.4|3009.9|3008.9|3004.4|0
1662967200000|2022-09-12 07:20:00|3009.9|3004.9|3015.9|3009.9|3016.9|3009.9|3009.9|3004.9|0
1662967500000|2022-09-12 07:25:00|3015.4|3010.9|3017.9|3012.9|3022.4|3015.9|3015.4|3010.9|2
1662967800000|2022-09-12 07:30:00|3018.4|3013.9|3023.4|3017.9|3023.9|3019.4|3018.4|3013.9|2
1662968100000|2022-09-12 07:35:00|3023.9|3018.4|3017.4|3012.4|3024.9|3018.9|3017.4|3012.4|0
1662968400000|2022-09-12 07:40:00|3016.9|3011.9|3022.4|3016.9|3022.4|3016.9|3016.4|3011.9|0
1662968700000|2022-09-12 07:45:00|3021.9|3016.4|3023.4|3018.9|3024.9|3018.9|3019.9|3014.9|0
1662969000000|2022-09-12 07:50:00|3023.9|3018.4|3016.4|3011.9|3024.4|3018.9|3016.4|3011.4|0
1662969300000|2022-09-12 07:55:00|3016.9|3012.9|3018.4|3010.9|3019.9|3013.9|3016.9|3010.9|0
1662969600000|2022-09-12 08:00:00|3017.9|3011.4|3021.9|3015.9|3022.4|3016.9|3017.4|3011.4|54
1662969900000|2022-09-12 08:05:00|3022.4|3015.4|3016.9|3010.9|3022.4|3015.4|3014.9|3010.4|0
1662970200000|2022-09-12 08:10:00|3017.4|3011.4|3018.4|3012.9|3018.9|3012.9|3016.4|3011.4|0
1662970500000|2022-09-12 08:15:00|3018.9|3013.4|3019.9|3013.9|3019.9|3013.9|3017.9|3013.4|0
1662970800000|2022-09-12 08:20:00|3020.4|3014.4|3020.9|3015.9|3023.4|3016.9|3020.4|3014.4|0
1662971100000|2022-09-12 08:25:00|3021.4|3016.9|3021.4|3015.9|3024.4|3017.9|3020.4|3015.9|0
1662971400000|2022-09-12 08:30:00|3021.9|3016.4|3025.9|3019.9|3026.4|3019.9|3021.9|3016.4|0
1662971700000|2022-09-12 08:35:00|3026.4|3020.4|3027.9|3021.9|3027.9|3021.9|3022.9|3017.9|0
1662972000000|2022-09-12 08:40:00|3027.4|3021.4|3025.4|3020.9|3027.4|3021.9|3025.4|3020.4|0
1662972300000|2022-09-12 08:45:00|3025.9|3020.4|3023.4|3018.4|3026.4|3020.9|3023.4|3018.4|0
1662972600000|2022-09-12 08:50:00|3023.9|3018.9|3025.4|3020.4|3041.9|3020.4|3023.9|3003.9|0
1662972900000|2022-09-12 08:55:00|3024.9|3019.9|3024.4|3018.4|3024.9|3020.4|3022.9|3017.9|0
1662973200000|2022-09-12 09:00:00|3023.9|3017.9|3023.9|3018.4|3023.9|3018.4|3021.9|3016.9|0
1662973500000|2022-09-12 09:05:00|3024.4|3017.9|3024.4|3019.4|3024.4|3019.4|3020.9|3016.4|20
1662973800000|2022-09-12 09:10:00|3023.9|3018.9|3024.4|3019.4|3025.9|3019.4|3023.4|3018.9|0
1662974100000|2022-09-12 09:15:00|3023.9|3020.4|3027.4|3022.9|3028.4|3024.9|3023.9|3020.4|32
1662974400000|2022-09-12 09:20:00|3027.9|3022.4|3027.9|3021.4|3028.4|3022.4|3027.4|3021.4|0
1662974700000|2022-09-12 09:25:00|3028.4|3020.9|3023.9|3018.9|3028.4|3020.9|3023.9|3018.9|0
1662975000000|2022-09-12 09:30:00|3024.4|3019.4|3024.9|3019.4|3024.9|3019.4|3023.9|3018.9|0
1662975300000|2022-09-12 09:35:00|3024.4|3018.9|3023.9|3017.9|3024.4|3018.9|3022.9|3017.4|0
1662975600000|2022-09-12 09:40:00|3024.4|3018.4|3024.4|3018.9|3024.4|3018.9|3023.9|3018.4|0
1662975900000|2022-09-12 09:45:00|3024.9|3019.9|3025.9|3020.4|3026.4|3020.9|3024.9|3019.9|0
1662976200000|2022-09-12 09:50:00|3025.4|3019.9|3024.9|3018.9|3025.4|3019.9|3023.9|3018.9|0
1662976500000|2022-09-12 09:55:00|3024.4||3023.9||3024.9||3023.9||0
1662976800000|2022-09-12 10:00:00|3023.4|3018.4|3026.9|3020.9|3026.9|3020.9|3021.9|3016.9|0
1662977100000|2022-09-12 10:05:00|3027.4|3020.4|3026.9|3020.9|3027.4|3020.9|3024.9|3019.9|0
1662977400000|2022-09-12 10:10:00|3027.4|3021.9|3025.4|3019.9|3029.9|3023.9|3025.4|3019.9|0
1662977700000|2022-09-12 10:15:00|3025.9|3019.4|3027.4|3021.9|3028.9|3022.9|3025.9|3019.4|0
1662978000000|2022-09-12 10:20:00|3026.9|3021.4|3029.4|3023.9|3029.4|3023.9|3026.4|3021.4|0
1662978300000|2022-09-12 10:25:00|3029.9|3024.4|3030.9|3024.9|3031.4|3025.9|3029.9|3024.4|0
1662978600000|2022-09-12 10:30:00|3030.4|3024.4|3030.9|3024.9|3030.9|3024.9|3029.9|3024.4|0
1662978900000|2022-09-12 10:35:00|3030.4|3024.4|3031.9|3025.9|3031.9|3025.9|3029.9|3024.4|0
1662979200000|2022-09-12 10:40:00|3031.4|3026.4|3032.4|3026.9|3032.4|3026.9|3031.4|3026.4|0
1662979500000|2022-09-12 10:45:00|3032.9|3026.4|3031.4|3025.9|3032.9|3026.4|3030.4|3025.4|0
1662979800000|2022-09-12 10:50:00|3030.9|3026.4|3032.9|3027.9|3033.4|3027.9|3030.4|3026.4|0
1662980100000|2022-09-12 10:55:00|3032.4|3027.4|3030.9|3025.4|3032.4|3027.9|3030.9|3025.4|0
1662980400000|2022-09-12 11:00:00|3039.9|3022.9|3029.4|3022.9|3039.9|3022.9|3029.4|3016.9|0
1662980700000|2022-09-12 11:05:00|3028.9||3027.4||3028.9||3027.4||0
1662981000000|2022-09-12 11:10:00|3026.4|3022.4|3024.4|3019.9|3026.4|3022.4|3024.4|3019.9|0
1662981300000|2022-09-12 11:15:00|3024.9|3020.4|3026.4|3021.4|3027.9|3022.4|3024.9|3020.4|0
1662981600000|2022-09-12 11:20:00|3026.9|3021.9|3027.4|3022.4|3027.9|3022.4|3026.9|3021.9|0
1662981900000|2022-09-12 11:25:00|3027.9|3021.9|3030.4|3024.4|3030.4|3024.4|3027.9|3021.9|0
1662982200000|2022-09-12 11:30:00|3029.9|3023.9|3029.4|3023.4|3029.9|3023.9|3028.4|3022.9|0
1662982500000|2022-09-12 11:35:00|3029.9|3023.9|3029.9|3024.4|3029.9|3024.4|3029.4|3023.9|0
1662982800000|2022-09-12 11:40:00|3029.4|3024.9|3031.9|3026.4|3031.9|3026.4|3029.4|3024.9|0
1662983100000|2022-09-12 11:45:00|3031.4|3025.9|3031.4|3026.4|3031.9|3026.4|3031.4|3025.9|0
1662983400000|2022-09-12 11:50:00|3031.9|3026.9|3032.9|3027.4|3032.9|3027.4|3031.4|3026.9|0
1662983700000|2022-09-12 11:55:00|3032.4|3027.9|3033.9|3028.4|3033.9|3028.4|3032.4|3027.9|0
1662984000000|2022-09-12 12:00:00|3034.4|3027.9|3032.9|3027.4|3034.4|3027.9|3032.9|3027.4|0
1662984300000|2022-09-12 12:05:00|3032.4|3026.4|3028.9|3023.4|3032.4|3026.4|3027.9|3021.9|0
1662984600000|2022-09-12 12:10:00|3029.4|3022.9|3030.4|3025.4|3030.4|3025.4|3029.4|3022.9|26
1662984900000|2022-09-12 12:15:00|3030.9|3024.9|3028.9|3023.9|3030.9|3025.4|3028.9|3023.9|0
1662985200000|2022-09-12 12:20:00|3028.4|3023.4|3026.4|3021.4|3028.4|3023.4|3025.9|3020.9|1
1662985500000|2022-09-12 12:25:00|3025.9|3020.9|3025.9|3020.9|3026.9|3021.4|3025.9|3020.4|0
1662985800000|2022-09-12 12:30:00|3026.4|3021.4|3028.9|3023.4|3028.9|3023.4|3026.4|3021.4|0
1662986100000|2022-09-12 12:35:00|3029.4|3024.4|3030.9|3025.4|3030.9|3025.4|3028.9|3023.9|0
1662986400000|2022-09-12 12:40:00|3030.4|3026.4|3030.4|3025.9|3031.9|3026.4|3030.4|3025.9|0
1662986700000|2022-09-12 12:45:00|3030.9|3026.4|3030.9|3025.9|3031.9|3026.4|3029.9|3025.4|0
1662987000000|2022-09-12 12:50:00|3031.4|3025.4|3031.9|3026.4|3032.9|3027.4|3030.9|3025.4|0
1662987300000|2022-09-12 12:55:00|3032.4|3025.9|3035.4|3024.9|3039.9|3027.4|3032.4|3024.9|0
1662987600000|2022-09-12 13:00:00|3034.9|3025.4|3031.9|3026.4|3034.9|3026.4|3029.9|3024.9|0
1662987900000|2022-09-12 13:05:00|3032.4|3026.9|3030.9|3026.4|3032.4|3027.4|3030.9|3026.4|0
1662988200000|2022-09-12 13:10:00|3030.4|3025.9|3032.9|3027.4|3032.9|3027.4|3029.9|3023.9|20
1662988500000|2022-09-12 13:15:00|3033.4|3028.4|3035.9|3030.4|3035.9|3030.4|3033.4|3028.4|0
1662988800000|2022-09-12 13:20:00|3035.4|3030.9|3036.4|3030.4|3036.9|3031.4|3035.4|3030.4|0
1662989100000|2022-09-12 13:25:00|3035.9|3029.9|3034.4|3031.4|3036.4|3031.4|3034.4|3029.4|3
1662989400000|2022-09-12 13:30:00|3033.9|3029.4|3034.9|3029.4|3034.9|3029.4|3031.4|3026.9|7
1662989700000|2022-09-12 13:35:00|3034.4|3028.9|3032.9|3027.4|3034.9|3029.4|3032.4|3026.9|0
1662990000000|2022-09-12 13:40:00|3033.4|3028.4|3033.4|3028.4|3038.4|3032.4|3032.9|3027.9|0
1662990300000|2022-09-12 13:45:00|3032.9|3027.9|3034.9|3030.4|3036.9|3031.4|3032.9|3027.9|0
1662990600000|2022-09-12 13:50:00|3035.4|3029.9|3041.9|3036.4|3041.9|3036.4|3034.9|3029.9|0
1662990900000|2022-09-12 13:55:00|3042.4|3036.9|3049.9|3044.4|3050.4|3044.4|3042.4|3036.9|0
1662991200000|2022-09-12 14:00:00|3049.4|3043.9|3044.9|3039.9|3049.9|3044.4|3044.9|3039.9|0
1662991500000|2022-09-12 14:05:00|3045.4|3040.4|3049.9|3044.4|3050.9|3045.4|3044.9|3039.9|0
1662991800000|2022-09-12 14:10:00|3049.4|3043.9|3045.4|3040.4|3049.4|3043.9|3044.4|3038.4|0
1662992100000|2022-09-12 14:15:00|3045.9|3040.9|3048.4|3042.9|3048.9|3043.4|3045.4|3040.9|0
1662992400000|2022-09-12 14:20:00|3047.9|3042.4|3045.4|3040.4|3047.9|3042.4|3045.4|3039.9|0
1662992700000|2022-09-12 14:25:00|3045.9|3039.9|3045.4|3039.4|3046.4|3039.9|3043.4|3038.4|0
1662993000000|2022-09-12 14:30:00|3045.9|3039.9|3043.4|3038.4|3045.9|3040.4|3042.4|3037.4|0
1662993300000|2022-09-12 14:35:00|3043.9|3037.9|3042.9|3037.4|3045.4|3039.4|3041.9|3036.9|0
1662993600000|2022-09-12 14:40:00|3043.4|3037.9|3042.4|3036.4|3043.9|3038.4|3041.4|3035.9|0
1662993900000|2022-09-12 14:45:00|3042.9|3037.4|3045.4|3039.4|3045.4|3039.4|3042.9|3037.4|0
1662994200000|2022-09-12 14:50:00|3044.9|3038.9|3040.4|3035.4|3044.9|3038.9|3040.4|3034.9|0
1662994500000|2022-09-12 14:55:00|3040.9|3035.9|3037.4|3032.4|3041.4|3036.4|3037.4|3032.4|0
1662994800000|2022-09-12 15:00:00|3037.9|3031.9|3034.4|3029.9|3038.9|3033.4|3034.4|3029.4|0
1662995100000|2022-09-12 15:05:00|3034.9|3029.4|3033.4|3027.9|3035.4|3029.4|3032.4|3027.4|0
1662995400000|2022-09-12 15:10:00|3033.9|3027.4|3033.4|3028.4|3033.9|3028.4|3031.9|3026.9|0
1662995700000|2022-09-12 15:15:00|3032.9|3027.9|3038.4|3032.4|3038.4|3032.4|3032.4|3027.4|12
1662996000000|2022-09-12 15:20:00|3038.9|3032.9|3039.9|3034.4|3039.9|3034.4|3038.4|3032.9|0
1662996300000|2022-09-12 15:25:00|3039.4|3034.9|3049.4|3031.9|3049.4|3036.4|3039.4|3031.9|0
1662996600000|2022-09-12 15:30:00|3048.9|3030.9|3046.9|3033.9|3049.9|3037.9|3044.9|3030.9|0
1662996900000|2022-09-12 15:35:00|3047.4||3050.4||3082.9||3041.4||0
1662997200000|2022-09-12 15:40:00|3049.4||3048.9||3049.4||3048.9||0
1662998100000|2022-09-12 15:55:00|3038.9|3018.4|3042.9|3019.4|3042.9|3019.4|3038.9|3018.4|1
1662998400000|2022-09-12 16:00:00|3044.9||3044.9||3044.9||3044.9||0
1662998700000|2022-09-12 16:05:00|3046.4||3045.4||3046.4||3045.4||0
1662999000000|2022-09-12 16:10:00|3046.9||3046.9||3046.9||3046.9||0
1662999300000|2022-09-12 16:15:00|3045.4|3016.4|3080.4|2987.9|3083.4|3016.4|3045.4|2987.9|0
1662999600000|2022-09-12 16:20:00|3078.9|2986.4|3083.4|2990.9|3083.4|2990.9|3078.9|2986.4|0
1662999900000|2022-09-12 16:25:00|3081.9|2989.4|3081.9|2989.4|3081.9|2990.9|3081.9|2989.4|0
1663000200000|2022-09-12 16:30:00|3083.4||3083.4||3083.4||3083.4||0
1663000500000|2022-09-12 16:35:00|3081.9|2987.9|3083.4|2990.9|3083.4|2990.9|3080.4|2987.9|0
1663000800000|2022-09-12 16:40:00|3084.9||3084.9||3084.9||3084.9||0
1663001100000|2022-09-12 16:45:00|3083.4|2992.4|3083.4|2990.9|3083.4|2992.4|3081.9|2989.4|0
1663001400000|2022-09-12 16:50:00|3084.9|2992.4|3084.9|2992.4|3084.9|2992.4|3084.9|2992.4|0
1663002000000|2022-09-12 17:00:00||3022.4||3022.4||3022.4||3022.4|0
1663012500000|2022-09-12 19:55:00|3085.4||3085.4||3085.4||3085.4||0
1663048800000|2022-09-13 06:00:00|3064.4|3023.9|3064.9|2999.4|3064.9|3023.9|3062.9|2999.4|0
1663049400000|2022-09-13 06:10:00||3000.4||3000.4||3000.4||2999.4|0
1663049700000|2022-09-13 06:15:00||2999.4||2999.4||2999.4||2999.4|0
1663050000000|2022-09-13 06:20:00||3000.4||3000.4||3000.4||3000.4|0
1663050300000|2022-09-13 06:25:00||3001.9||3001.9||3001.9||3001.9|0
1663050600000|2022-09-13 06:30:00||3019.4||3019.4||3019.4||3019.4|0
1663051800000|2022-09-13 06:50:00||3018.9||3018.9||3018.9||3018.9|0
1663052100000|2022-09-13 06:55:00|3064.4|3032.4|3064.9|3018.9|3064.9|3032.4|3064.4|3018.9|0
1663052400000|2022-09-13 07:00:00|3064.4|3019.4|3062.9|3047.4|3064.9|3052.9|3062.4|3019.4|0
1663052700000|2022-09-13 07:05:00|3062.4|3046.9|3057.4|3051.9|3062.4|3052.4|3050.9|3045.4|2
1663053000000|2022-09-13 07:10:00|3056.9|3052.4|3058.4|3051.9|3061.9|3055.4|3056.4|3050.9|0
1663053300000|2022-09-13 07:15:00|3057.9|3051.4|3056.4|3050.4|3060.4|3054.4|3056.4|3050.4|28
1663053600000|2022-09-13 07:20:00|3055.9|3049.9|3054.4|3047.9|3055.9|3049.9|3053.4|3047.4|0
1663053900000|2022-09-13 07:25:00|3053.4|3047.4|3051.4|3046.4|3053.9|3047.4|3051.4|3045.9|0
1663054200000|2022-09-13 07:30:00|3051.9|3046.9|3053.9|3048.4|3056.4|3050.4|3051.9|3046.9|1
1663054500000|2022-09-13 07:35:00|3054.4|3047.9|3050.9|3044.9|3054.4|3048.4|3050.4|3044.4|128
1663054800000|2022-09-13 07:40:00|3050.4|3044.4|3053.4|3047.9|3053.9|3047.9|3050.4|3044.4|0
1663055100000|2022-09-13 07:45:00|3052.9|3047.4|3056.4|3051.4|3056.4|3051.4|3050.4|3045.4|12
1663055400000|2022-09-13 07:50:00|3055.9|3050.9|3060.4|3053.4|3060.9|3055.9|3055.4|3050.9|38
1663055700000|2022-09-13 07:55:00|3059.9|3052.9|3059.9|3053.4|3060.9|3053.4|3055.4|3051.4|1
1663056000000|2022-09-13 08:00:00|3059.4|3053.9|3061.9|3056.4|3064.9|3057.4|3059.4|3053.9|0
1663056300000|2022-09-13 08:05:00|3062.4|3055.9|3063.4|3057.4|3064.9|3059.4|3060.4|3054.9|6
1663056600000|2022-09-13 08:10:00|3062.9|3058.4|3062.4|3056.9|3064.4|3058.4|3062.4|3056.9|0
1663056900000|2022-09-13 08:15:00|3061.9|3056.4|3063.4|3057.4|3064.4|3057.4|3061.4|3056.4|0
1663057200000|2022-09-13 08:20:00|3062.9|3056.9|3060.4|3054.9|3062.9|3056.9|3057.4|3053.4|10
1663057500000|2022-09-13 08:25:00|3060.9|3054.4|3058.4|3053.4|3060.9|3055.9|3058.4|3053.4|36
1663057800000|2022-09-13 08:30:00|3058.9|3053.9|3058.9|3053.9|3059.4|3053.9|3058.4|3053.4|0
1663058100000|2022-09-13 08:35:00|3058.4|3053.4|3056.4|3051.4|3058.9|3053.4|3055.4|3049.9|1
1663058400000|2022-09-13 08:40:00|3056.9|3050.9|3054.4|3048.9|3056.9|3050.9|3053.4|3047.9|0
1663058700000|2022-09-13 08:45:00|3053.9|3048.4|3052.4|3045.9|3053.9|3048.4|3050.4|3045.4|0
1663059000000|2022-09-13 08:50:00|3051.9|3045.4|3046.4|3041.9|3051.9|3045.4|3046.4|3041.4|0
1663059300000|2022-09-13 08:55:00|3046.9|3041.4|3048.9|3038.9|3048.9|3042.9|3046.4|3037.9|0
1663059600000|2022-09-13 09:00:00|3048.4|3039.4|3047.4|3041.4|3048.4|3041.4|3044.4|3039.4|0
1663059900000|2022-09-13 09:05:00|3047.9|3042.4|3044.9|3039.4|3049.9|3043.4|3043.4|3038.9|0
1663060200000|2022-09-13 09:10:00|3045.4|3038.9|3045.4|3039.4|3045.9|3039.4|3045.4|3038.9|0
1663060500000|2022-09-13 09:15:00|3045.9|3039.9|3047.4|3041.9|3048.4|3042.4|3045.4|3039.9|77
1663060800000|2022-09-13 09:20:00|3046.9|3041.4|3047.9|3042.4|3047.9|3042.4|3046.4|3041.4|0
1663061100000|2022-09-13 09:25:00|3047.4|3041.9|3045.4|3039.9|3047.4|3042.4|3045.4|3039.9|0
1663061400000|2022-09-13 09:30:00|3045.9|3040.4|3047.9|3045.4|3047.9|3045.4|3045.4|3040.4|0
1663061700000|2022-09-13 09:35:00||3044.9||3045.4||3045.4||3043.9|0
1663062000000|2022-09-13 09:40:00|3051.9|3044.9|3051.4|3046.4|3052.4|3046.4|3051.4|3044.9|1
1663062300000|2022-09-13 09:45:00|3051.9|3045.9|3051.4|3045.9|3052.9|3045.9|3051.4|3045.9|0
1663062600000|2022-09-13 09:50:00|3050.9|3045.4|3052.4|3046.4|3052.9|3046.4|3050.4|3045.4|0
1663062900000|2022-09-13 09:55:00|3051.9|3045.9|3051.4|3045.9|3051.9|3045.9|3051.4|3045.9|1
1663063200000|2022-09-13 10:00:00|3050.9|3046.4|3050.9|3046.4|3050.9|3046.4|3049.4|3045.9|0
1663063500000|2022-09-13 10:05:00|3051.4|3045.9|3052.4|3046.4|3052.9|3047.4|3051.4|3045.9|0
1663063800000|2022-09-13 10:10:00|3052.9|3046.9|3053.4|3047.9|3054.9|3048.4|3052.4|3046.9|0
1663064100000|2022-09-13 10:15:00|3052.9|3047.4|3052.9|3047.4|3055.9|3050.4|3052.4|3046.9|0
1663064400000|2022-09-13 10:20:00|3052.4|3046.9|3049.4|3045.9|3052.4|3046.9|3049.4|3045.9|0
1663064700000|2022-09-13 10:25:00|3049.9|3043.9|3052.4|3047.4|3053.4|3047.4|3049.9|3043.9|1
1663065000000|2022-09-13 10:30:00|3052.9|3046.9|3054.4|3048.4|3054.4|3048.4|3052.4|3046.9|0
1663065300000|2022-09-13 10:35:00|3053.9|3047.9|3055.4|3050.4|3055.4|3050.4|3052.4|3047.4|2
1663065600000|2022-09-13 10:40:00|3054.9|3049.9|3053.4|3048.4|3054.9|3049.9|3053.4|3048.4|0
1663065900000|2022-09-13 10:45:00|3053.9|3047.9|3054.4|3048.4|3054.9|3048.4|3053.4|3047.9|0
1663066200000|2022-09-13 10:50:00|3054.9|3049.4|3052.9|3047.4|3055.4|3049.4|3052.4|3047.4|0
1663066500000|2022-09-13 10:55:00|3053.4|3047.9|3055.4|3049.4|3055.4|3049.4|3053.4|3047.9|0
1663066800000|2022-09-13 11:00:00|3057.9|3049.9|3055.9|3050.9|3064.9|3051.9|3055.9|3049.9|0
1663067100000|2022-09-13 11:05:00|3055.4|3050.4|3057.9|3051.9|3057.9|3051.9|3054.9|3049.9|0
1663067400000|2022-09-13 11:10:00|3058.4|3052.4|3060.9|3055.9|3060.9|3055.9|3058.4|3052.4|0
1663067700000|2022-09-13 11:15:00|3060.4|3055.4|3059.4|3053.9|3060.4|3055.4|3059.4|3053.9|0
1663068000000|2022-09-13 11:20:00|3061.4|3051.9|3058.4|3052.9|3062.9|3053.4|3058.4|3051.9|50
1663068300000|2022-09-13 11:25:00|3058.9|3053.4|3058.9|3053.4|3058.9|3053.4|3058.4|3052.9|0
1663068600000|2022-09-13 11:30:00|3059.4|3053.9|3056.9|3051.9|3059.9|3054.4|3056.4|3051.9|0
1663068900000|2022-09-13 11:35:00|3056.4|3049.9|3055.4|3049.9|3056.9|3050.4|3055.4|3049.4|1
1663069200000|2022-09-13 11:40:00|3055.9|3049.4|3055.4|3049.9|3055.9|3049.9|3055.4|3049.4|0
1663069500000|2022-09-13 11:45:00||3049.4||3049.4||3049.4||3049.4|0
1663069800000|2022-09-13 11:50:00|3054.9|3049.9|3055.9|3052.9|3055.9|3052.9|3054.4|3049.9|0
1663070100000|2022-09-13 11:55:00|3058.4|3053.4|3058.4|3052.9|3058.4|3053.4|3058.4|3051.9|1
1663070400000|2022-09-13 12:00:00|3057.9|3053.4|3059.9|3054.4|3059.9|3054.4|3057.4|3053.4|0
1663070700000|2022-09-13 12:05:00|3059.4|3054.9|3059.9|3055.4|3061.9|3056.4|3059.4|3054.9|0
1663071000000|2022-09-13 12:10:00|3060.4|3054.9|3059.9|3053.9|3060.4|3055.4|3059.9|3053.9|0
1663071300000|2022-09-13 12:15:00|3059.4|3054.4|3058.9|3054.4|3059.4|3054.4|3057.9|3052.9|0
1663071600000|2022-09-13 12:20:00|3059.4|3053.9|3063.9|3058.4|3063.9|3058.4|3059.4|3053.9|15
1663071900000|2022-09-13 12:25:00|3063.4|3058.9|3068.4|3057.4|3068.4|3062.4|3063.4|3057.4|127
1663072200000|2022-09-13 12:30:00|3071.4|3053.4|3031.9|3025.9|3094.9|3053.4|3023.4|2978.9|1
1663072500000|2022-09-13 12:35:00|3032.4|3026.4|3025.9|3019.4|3035.4|3029.9|3021.9|3016.4|0
1663072800000|2022-09-13 12:40:00|3025.4|3018.9|3020.9|3015.4|3025.4|3018.9|3020.9|3014.4|0
1663073100000|2022-09-13 12:45:00|3021.4|3014.9|3016.9|3010.9|3022.4|3016.9|3015.9|3010.4|0
1663073400000|2022-09-13 12:50:00|3016.4|3010.4|3012.9|2988.9|3022.9|3011.4|3011.9|2979.9|0
1663073700000|2022-09-13 12:55:00|3011.4|2992.4|3002.9|2997.4|3011.4|3003.4|3002.9|2979.9|0
1663074000000|2022-09-13 13:00:00|3002.4|2997.9|2992.9|2990.4|3004.9|2997.9|2992.9|2986.9|5
1663074300000|2022-09-13 13:05:00|2993.4|2990.9|2996.4|2991.4|3000.4|2994.4|2993.4|2990.9|98
1663074600000|2022-09-13 13:10:00|2995.9|2990.9|2988.4|2983.4|2995.9|2990.9|2988.4|2982.9|0
1663074900000|2022-09-13 13:15:00|2988.9|2983.9|2996.4|2990.4|2996.4|2990.4|2988.9|2983.9|0
1663075200000|2022-09-13 13:20:00|2995.9|2990.9|2991.9|2986.4|2995.9|2991.4|2990.4|2984.9|0
1663075500000|2022-09-13 13:25:00|2991.4|2985.9|2990.4|2984.9|2992.4|2986.4|2989.4|2984.4|0
1663075800000|2022-09-13 13:30:00|2989.9|2984.4|2991.9|2979.9|3016.4|2986.4|2989.4|2959.4|0
1663076100000|2022-09-13 13:35:00|2991.4|2980.4|2982.4|2976.9|2991.9|2980.4|2979.9|2970.9|2
1663076400000|2022-09-13 13:40:00|2982.9|2977.4|2984.9|2978.9|2987.4|2981.9|2981.9|2976.9|0
1663076700000|2022-09-13 13:45:00|2984.4|2979.4|2989.9|2984.9|2990.4|2984.9|2983.9|2978.9|0
1663077000000|2022-09-13 13:50:00|2990.4|2985.9|2986.9|2981.4|2994.4|2988.9|2986.9|2981.4|0
1663077300000|2022-09-13 13:55:00|2986.4|2980.9|2979.9|2974.9|2986.4|2980.9|2978.9|2974.9|1
1663077600000|2022-09-13 14:00:00|2980.4|2974.4|2971.4|2963.4|2980.4|2974.4|2970.4|2962.9|0
1663077900000|2022-09-13 14:05:00|2970.9|2963.9|2977.4|2972.4|2978.4|2972.4|2970.9|2961.4|1
1663078200000|2022-09-13 14:10:00|2976.9|2971.9|2974.9|2969.9|2979.4|2973.4|2973.9|2968.4|0
1663078500000|2022-09-13 14:15:00|2974.4|2969.4|2973.9|2968.9|2974.9|2969.4|2969.9|2965.4|0
1663078800000|2022-09-13 14:20:00|2973.4|2968.4|2970.4|2964.9|2973.9|2968.4|2968.9|2964.4|0
1663079100000|2022-09-13 14:25:00|2969.9|2964.4|2968.9|2963.9|2970.9|2965.4|2967.9|2962.9|51
1663079400000|2022-09-13 14:30:00|2968.4|2963.4|2970.4|2960.4|2973.9|2967.9|2967.9|2938.4|161
1663079700000|2022-09-13 14:35:00|2970.9|2960.9|2970.4|2959.9|2970.9|2962.4|2969.9|2959.4|0
1663080000000|2022-09-13 14:40:00|2969.9|2959.4|2962.4|2952.9|2969.9|2959.9|2961.4|2952.9|0
1663080300000|2022-09-13 14:45:00|2961.9|2953.4|2958.4|2949.4|2963.9|2954.9|2958.4|2949.4|0
1663080600000|2022-09-13 14:50:00|2959.4|2948.9|2954.4|2948.9|2972.4|2949.9|2954.4|2945.9|0
1663080900000|2022-09-13 14:55:00|2953.9|2949.4|2955.9|2949.9|2957.4|2951.9|2953.4|2949.4|0
1663081200000|2022-09-13 15:00:00|2956.4|2949.4|2954.4|2949.9|2957.4|2951.9|2953.9|2948.4|0
1663081500000|2022-09-13 15:05:00|2954.9|2949.4|2959.4|2953.9|2959.4|2953.9|2953.9|2948.9|0
1663081800000|2022-09-13 15:10:00|2958.9|2953.4|2954.9|2950.4|2958.9|2953.4|2954.9|2949.9|0
1663082100000|2022-09-13 15:15:00|2954.4|2949.9|2954.9|2950.4|2956.9|2950.9|2953.9|2948.9|0
1663082400000|2022-09-13 15:20:00|2954.4|2949.9|2950.9|2945.9|2954.4|2949.9|2950.9|2945.9|0
1663082700000|2022-09-13 15:25:00|2950.4|2946.4|2953.4|2942.9|2953.4|2946.4|2946.4|2941.9|5
1663083000000|2022-09-13 15:30:00|2957.9|2938.9|2951.9|2939.9|2957.9|2945.9|2949.9|2934.4|15
1663083300000|2022-09-13 15:35:00|2952.9|2917.9|2954.4|2939.4|2958.4|2941.4|2952.9|2916.4|0
1663083600000|2022-09-13 15:40:00|2958.4|2939.9|2965.9|2938.9|2993.9|2940.4|2948.4|2902.9|0
1663083900000|2022-09-13 15:45:00|2993.4|2938.4|2993.4|2937.9|2993.4|2938.9|2993.4|2901.4|0
1663084200000|2022-09-13 15:50:00|2945.9|2901.4|2956.4|2938.9|2993.9|2938.9|2945.9|2901.4|2
1663084500000|2022-09-13 15:55:00|2993.9|2902.9|2951.9|2934.4|2993.9|2939.4|2950.9|2897.9|0
1663084800000|2022-09-13 16:00:00|2993.9|2897.9|2957.4|2946.4|2993.9|2946.4|2950.9|2897.9|0
1663085100000|2022-09-13 16:05:00|2993.9||2959.4||2993.9||2955.4||0
1663085400000|2022-09-13 16:10:00|2993.9||2962.4||2993.9||2957.4||0
1663085700000|2022-09-13 16:15:00|2993.9||2960.4||2993.9||2959.9||0
1663086000000|2022-09-13 16:20:00|2993.9||2959.4||2993.9||2959.4||0
1663086300000|2022-09-13 16:25:00|2993.9||2957.4||2993.9||2956.4||0
1663086600000|2022-09-13 16:30:00|2993.9||2957.4||2993.9||2955.4||0
1663086900000|2022-09-13 16:35:00|2993.9||2959.4||2993.9||2958.4||0
1663087200000|2022-09-13 16:40:00|2993.9||2959.4||2993.9||2959.4||0
1663087500000|2022-09-13 16:45:00|2993.9||2994.4||2994.4||2959.4||0
1663091700000|2022-09-13 17:55:00|2994.9||2994.9||2994.9||2994.9||0
1663092000000|2022-09-13 18:00:00|2994.4||2994.4||2994.4||2994.4||0
1663094700000|2022-09-13 18:45:00|2984.9|2934.4|2984.9|2934.4|2984.9|2934.4|2984.9|2934.4|2
1663095000000|2022-09-13 18:50:00|2983.4||2981.9||2983.4||2981.9||0
1663095300000|2022-09-13 18:55:00|2983.4||2983.4||2984.9||2983.4||0
1663095600000|2022-09-13 19:00:00|2981.9||2981.9||2981.9||2981.9||0
1663095900000|2022-09-13 19:05:00|2979.9||2979.9||2979.9||2979.9||0
1663096200000|2022-09-13 19:10:00|2978.4||2976.9||2978.4||2976.9||0
1663096500000|2022-09-13 19:15:00|2975.4||2976.9||2976.9||2975.4||0
1663096800000|2022-09-13 19:20:00|2975.4||2976.9||2976.9||2975.4||0
1663097100000|2022-09-13 19:25:00|2975.4||2973.9||2975.4||2973.9||0
1663097400000|2022-09-13 19:30:00|2972.4||2969.4||2972.4||2969.4||0
1663097700000|2022-09-13 19:35:00|2967.4||2970.9||2970.9||2967.4||0
1663098000000|2022-09-13 19:40:00|2969.4||2967.4||2969.4||2967.4||0
1663098300000|2022-09-13 19:45:00|2965.9||2967.4||2967.4||2965.9||0
1663098600000|2022-09-13 19:50:00|2969.4||2969.4||2969.4||2967.4||0
1663098900000|2022-09-13 19:55:00|2970.9||2994.9||2994.9||2967.4||0
1663135200000|2022-09-14 06:00:00|2946.4|2904.9|2953.9|2876.4|2954.4|2934.4|2946.4|2875.9|0
1663135500000|2022-09-14 06:05:00|2953.4|2876.9|2953.4|2876.9|2953.4|2877.4|2953.4|2876.9|0
1663136400000|2022-09-14 06:20:00||2884.4||2884.4||2884.4||2877.4|0
1663136700000|2022-09-14 06:25:00|2953.9|2885.9|2953.9|2887.9|2953.9|2889.4|2953.9|2885.9|0
1663137000000|2022-09-14 06:30:00|2956.4|2888.4|2956.4|2888.9|2956.4|2888.9|2956.4|2888.4|0
1663137600000|2022-09-14 06:40:00|2955.9|2889.4|2946.9|2919.4|2955.9|2919.9|2945.4|2889.4|0
1663137900000|2022-09-14 06:45:00|2953.4|2919.9|2947.9|2917.9|2953.4|2920.9|2944.4|2906.9|0
1663138200000|2022-09-14 06:50:00|2955.4|2895.9|2955.9|2911.9|2955.9|2913.4|2955.4|2889.9|0
1663138500000|2022-09-14 06:55:00|2955.4|2890.4|2937.9|2924.9|2956.4|2924.9|2935.9|2889.9|0
1663138800000|2022-09-14 07:00:00|2945.4|2924.4|2942.9|2936.9|2945.4|2938.9|2936.4|2924.4|10
1663139100000|2022-09-14 07:05:00|2943.4|2937.4|2953.9|2946.9|2956.4|2949.9|2942.9|2937.4|107
1663139400000|2022-09-14 07:10:00|2953.4|2946.4|2954.4|2948.9|2956.9|2950.9|2951.9|2946.4|0
1663139700000|2022-09-14 07:15:00|2954.9|2949.4|2937.9|2932.9|2956.9|2951.4|2937.9|2932.4|0
1663140000000|2022-09-14 07:20:00|2938.4|2933.4|2935.9|2932.4|2941.9|2936.4|2935.9|2932.4|12
1663140300000|2022-09-14 07:25:00|2935.4|2932.9|2943.4|2936.9|2944.4|2938.4|2935.4|2932.9|41
1663140600000|2022-09-14 07:30:00|2941.9|2937.4|2952.4|2947.4|2952.4|2947.4|2941.9|2936.9|0
1663140900000|2022-09-14 07:35:00|2952.9|2946.9|2950.4|2944.9|2954.9|2949.9|2949.4|2944.4|0
1663141200000|2022-09-14 07:40:00|2950.9|2945.4|2953.9|2948.4|2955.9|2950.9|2949.4|2943.4|0
1663141500000|2022-09-14 07:45:00|2953.4|2947.9|2951.4|2946.9|2953.4|2948.4|2950.4|2945.4|0
1663141800000|2022-09-14 07:50:00|2950.9|2946.4|2954.9|2949.9|2954.9|2949.9|2950.4|2945.4|0
1663142100000|2022-09-14 07:55:00|2954.4|2950.9|2956.9|2951.9|2956.9|2951.9|2954.4|2950.9|0
1663142400000|2022-09-14 08:00:00|2958.9|2952.4|2960.4|2954.9|2960.9|2955.9|2955.4|2950.9|1
1663142700000|2022-09-14 08:05:00|2960.9|2955.4|2961.9|2955.9|2963.4|2958.9|2958.4|2953.9|0
1663143000000|2022-09-14 08:10:00|2962.4|2956.4|2958.9|2953.9|2963.4|2957.9|2958.9|2953.9|0
1663143300000|2022-09-14 08:15:00|2959.4|2954.4|2963.4|2957.9|2963.9|2957.9|2958.9|2954.4|0
1663143600000|2022-09-14 08:20:00|2963.9|2958.4|2966.9|2961.9|2966.9|2961.9|2963.4|2958.4|0
1663143900000|2022-09-14 08:25:00|2966.4|2961.4|2963.9|2957.9|2966.9|2961.9|2962.4|2957.4|2
1663144200000|2022-09-14 08:30:00|2964.4|2958.9|2972.4|2967.9|2972.9|2967.9|2964.4|2958.9|0
1663144500000|2022-09-14 08:35:00|2972.9|2967.4|2972.4|2967.4|2973.9|2967.9|2972.4|2967.4|284
1663144800000|2022-09-14 08:40:00|2971.9|2967.9|2972.4|2967.4|2972.4|2967.9|2969.9|2964.4|0
1663145100000|2022-09-14 08:45:00|2972.9|2967.9|2967.4|2961.9|2973.4|2967.9|2967.4|2961.9|0
1663145400000|2022-09-14 08:50:00|2966.9|2961.4|2967.4|2962.4|2968.4|2962.9|2965.4|2960.4|0
1663145700000|2022-09-14 08:55:00|2967.9|2962.9|2964.9|2959.9|2968.4|2962.9|2964.9|2959.4|0
1663146000000|2022-09-14 09:00:00|2965.9|2960.4|2964.4|2958.9|2965.9|2960.9|2963.4|2958.4|0
1663146300000|2022-09-14 09:05:00|2963.9|2958.4|2961.9|2957.4|2964.4|2959.4|2961.9|2956.9|0
1663146600000|2022-09-14 09:10:00|2961.4|2956.9|2958.9|2953.4|2961.4|2956.9|2957.9|2952.9|0
1663146900000|2022-09-14 09:15:00|2958.4|2952.9|2960.9|2955.9|2960.9|2955.9|2957.4|2952.4|1
1663147200000|2022-09-14 09:20:00|2960.4|2955.4|2959.9|2954.9|2960.4|2955.4|2958.4|2953.4|0
1663147500000|2022-09-14 09:25:00|2959.4|2954.4|2959.9|2954.9|2960.4|2954.9|2957.4|2952.4|50
1663147800000|2022-09-14 09:30:00|2959.4|2954.4|2958.4|2953.4|2959.4|2954.9|2956.4|2950.9|0
1663148100000|2022-09-14 09:35:00|2957.9|2952.9|2960.9|2955.4|2960.9|2955.4|2957.4|2952.4|0
1663148400000|2022-09-14 09:40:00|2960.4|2954.9|2956.9|2951.9|2960.4|2955.4|2956.9|2951.9|0
1663148700000|2022-09-14 09:45:00|2956.4|2952.4|2955.4|2950.9|2956.9|2952.4|2955.4|2950.9|0
1663149000000|2022-09-14 09:50:00|2954.9|2950.4|2951.4|2946.4|2954.9|2950.4|2950.9|2945.9|0
1663149300000|2022-09-14 09:55:00|2950.9|2945.9|2952.9|2947.4|2952.9|2947.4|2949.4|2944.9|0
1663149600000|2022-09-14 10:00:00|2952.4|2946.9|2954.4|2949.4|2954.4|2949.4|2952.4|2946.9|0
1663149900000|2022-09-14 10:05:00|2955.4|2949.9|2953.9|2948.4|2955.4|2950.4|2952.4|2947.4|0
1663150200000|2022-09-14 10:10:00|2954.4|2948.9|2950.9|2946.4|2954.4|2949.4|2950.9|2945.9|0
1663150500000|2022-09-14 10:15:00|2951.4|2946.9|2952.4|2947.9|2953.9|2948.4|2951.4|2946.9|0
1663150800000|2022-09-14 10:20:00|2952.9|2948.4|2951.4|2946.9|2953.9|2948.4|2951.4|2946.9|3
1663151100000|2022-09-14 10:25:00|2951.9|2947.4|2951.9|2946.4|2951.9|2947.4|2950.4|2945.9|0
1663151400000|2022-09-14 10:30:00|2951.4|2945.9|2949.9|2944.9|2951.9|2945.9|2949.4|2944.4|0
1663151700000|2022-09-14 10:35:00|2949.4|2944.4|2948.4|2943.9|2949.9|2944.4|2948.4|2943.4|0
1663152000000|2022-09-14 10:40:00|2948.9|2943.4|2946.4|2941.4|2949.4|2943.4|2945.9|2941.4|0
1663152300000|2022-09-14 10:45:00|2946.9|2941.9|2947.9|2941.9|2947.9|2941.9|2946.9|2941.4|0
1663152600000|2022-09-14 10:50:00|2947.4|2942.4|2947.9|2942.4|2947.9|2942.9|2945.9|2940.9|0
1663152900000|2022-09-14 10:55:00|2947.4|2942.9|2947.4|2942.9|2947.9|2943.4|2946.9|2942.4|0
1663153200000|2022-09-14 11:00:00|2948.9|2940.9|2944.9|2939.9|2969.9|2941.4|2944.9|2914.9|0
1663153500000|2022-09-14 11:05:00|2944.4|2939.4|2945.4|2940.4|2945.4|2940.4|2943.9|2938.9|0
1663153800000|2022-09-14 11:10:00|2945.9|2940.9|2942.9|2938.9|2946.4|2941.4|2942.9|2938.4|0
1663154100000|2022-09-14 11:15:00|2942.4|2938.4|2940.9|2936.4|2942.4|2938.4|2940.9|2936.4|0
1663154400000|2022-09-14 11:20:00|2940.4|2935.9|2938.9|2933.9|2940.9|2936.4|2938.4|2933.9|0
1663154700000|2022-09-14 11:25:00|2938.4|2934.4|2939.9|2934.9|2941.4|2936.9|2938.4|2933.4|0
1663155000000|2022-09-14 11:30:00|2939.4|2934.4|2936.4|2931.4|2939.9|2934.9|2935.9|2930.9|0
1663155300000|2022-09-14 11:35:00|2936.9|2932.4|2938.9|2933.4|2938.9|2933.4|2936.9|2932.4|0
1663155600000|2022-09-14 11:40:00|2939.4|2934.4|2932.9|2928.9|2939.9|2934.4|2932.9|2928.4|0
1663155900000|2022-09-14 11:45:00|2931.9|2928.4|2931.9|2927.9|2935.4|2930.4|2930.9|2927.9|30
1663156200000|2022-09-14 11:50:00|2931.4|2928.4|2927.9|2924.4|2931.4|2928.4|2927.9|2923.9|2
1663156500000|2022-09-14 11:55:00|2926.9|2923.9|2924.9|2919.4|2929.9|2924.4|2924.9|2919.4|10
1663156800000|2022-09-14 12:00:00|2925.4|2919.9|2923.9|2917.9|2925.9|2920.9|2923.9|2917.9|0
1663157100000|2022-09-14 12:05:00|2923.4|2917.4|2920.4|2915.9|2923.9|2918.9|2919.4|2914.4|10
1663157400000|2022-09-14 12:10:00|2920.9|2915.4|2922.9|2916.9|2922.9|2916.9|2918.9|2913.4|3
1663157700000|2022-09-14 12:15:00|2922.4|2917.4|2924.9|2918.9|2924.9|2918.9|2919.9|2914.9|10
1663158000000|2022-09-14 12:20:00|2924.4|2918.4|2929.4|2919.4|2929.9|2919.4|2919.9|2916.4|0
1663158300000|2022-09-14 12:25:00|2929.9|2918.9|2926.9|2921.4|2930.4|2921.4|2924.9|2916.9|0
1663158600000|2022-09-14 12:30:00|2927.4|2920.9|2921.9|2916.4|2929.4|2920.9|2920.9|2915.9|0
1663158900000|2022-09-14 12:35:00|2922.4|2917.4|2924.9|2919.9|2925.4|2920.4|2921.9|2916.4|0
1663159200000|2022-09-14 12:40:00|2924.4|2919.4|2923.9|2918.4|2925.4|2920.4|2921.9|2916.4|0
1663159500000|2022-09-14 12:45:00|2923.4|2917.9|2920.9|2915.9|2923.9|2918.4|2920.9|2915.9|0
1663159800000|2022-09-14 12:50:00|2921.4|2916.4|2927.9|2922.4|2928.9|2923.4|2920.9|2916.4|0
1663160100000|2022-09-14 12:55:00|2928.4|2922.9|2927.9|2923.4|2930.4|2925.4|2927.9|2922.9|0
1663160400000|2022-09-14 13:00:00|2927.4|2922.9|2925.9|2920.4|2927.4|2922.9|2924.9|2920.4|97
1663160700000|2022-09-14 13:05:00|2926.4|2920.9|2922.4|2917.4|2928.4|2922.4|2921.9|2916.9|50
1663161000000|2022-09-14 13:10:00|2922.9|2917.9|2926.9|2921.4|2926.9|2921.4|2922.9|2917.9|0
1663161300000|2022-09-14 13:15:00|2927.4|2922.4|2924.9|2919.4|2927.9|2922.4|2923.9|2918.4|0
1663161600000|2022-09-14 13:20:00|2924.4|2918.9|2923.9|2918.4|2924.4|2918.9|2922.9|2917.9|0
1663161900000|2022-09-14 13:25:00|2924.4|2919.4|2926.4|2920.4|2926.4|2920.4|2924.4|2919.4|0
1663162200000|2022-09-14 13:30:00|2926.9|2920.9|2917.9|2912.9|2926.9|2921.4|2917.9|2912.9|0
1663162500000|2022-09-14 13:35:00|2916.9|2912.4|2914.9|2909.4|2917.4|2912.9|2911.9|2907.4|0
1663162800000|2022-09-14 13:40:00|2914.4|2909.9|2921.4|2915.9|2921.4|2915.9|2913.9|2909.4|0
1663163100000|2022-09-14 13:45:00|2920.9|2916.9|2925.4|2919.9|2927.9|2921.9|2920.9|2916.9|0
1663163400000|2022-09-14 13:50:00|2924.9|2919.4|2928.9|2923.4|2931.4|2925.9|2924.4|2918.9|0
1663163700000|2022-09-14 13:55:00|2928.4|2922.9|2931.9|2926.9|2931.9|2926.9|2925.9|2920.9|0
1663164000000|2022-09-14 14:00:00|2932.4|2927.4|2924.4|2919.4|2932.9|2927.9|2924.4|2919.4|0
1663164300000|2022-09-14 14:05:00|2924.9|2919.9|2927.4|2922.9|2929.4|2924.9|2923.4|2918.4|0
1663164600000|2022-09-14 14:10:00|2926.4|2922.4|2927.4|2921.9|2931.4|2925.9|2926.4|2920.9|0
1663164900000|2022-09-14 14:15:00|2927.9|2922.4|2926.4|2920.9|2929.4|2923.9|2926.4|2920.4|0
1663165200000|2022-09-14 14:20:00|2926.9|2921.9|2924.4|2919.4|2927.9|2922.9|2923.4|2917.9|0
1663165500000|2022-09-14 14:25:00|2924.9|2919.9|2921.4|2916.4|2925.4|2919.9|2921.4|2915.9|0
1663165800000|2022-09-14 14:30:00|2921.9|2916.9|2926.4|2921.9|2927.4|2921.9|2921.4|2916.4|1
1663166100000|2022-09-14 14:35:00|2926.9|2922.4|2932.4|2926.9|2932.9|2926.9|2926.4|2920.9|0
1663166400000|2022-09-14 14:40:00|2931.4|2926.4|2935.4|2929.9|2935.9|2930.9|2930.4|2925.4|0
1663166700000|2022-09-14 14:45:00|2934.4|2929.4|2931.4|2921.4|2937.9|2929.4|2928.9|2919.9|11
1663167000000|2022-09-14 14:50:00|2932.9|2921.9|2938.9|2928.9|2948.9|2929.4|2932.4|2920.9|0
1663167300000|2022-09-14 14:55:00|2937.4|2927.9|2937.4|2926.9|2948.9|2928.4|2933.4|2921.9|0
1663167600000|2022-09-14 15:00:00|2937.9|2923.9|2933.4|2922.9|2937.9|2927.4|2932.4|2920.9|0
1663167900000|2022-09-14 15:05:00|2934.9|2923.9|2938.4|2928.4|2938.9|2928.4|2932.4|2920.9|0
1663168200000|2022-09-14 15:10:00|2939.4|2928.9|2938.4|2928.9|2939.4|2931.4|2937.9|2925.9|0
1663168500000|2022-09-14 15:15:00|2937.9|2927.9|2937.4|2928.4|2937.9|2932.4|2936.9|2926.9|0
1663168800000|2022-09-14 15:20:00|2936.9|2926.9|2934.4|2925.4|2937.4|2928.4|2934.4|2923.9|0
1663169100000|2022-09-14 15:25:00|2933.9|2924.9|2934.4|2922.9|2934.4|2924.9|2933.9|2922.9|100
1663169400000|2022-09-14 15:30:00|2936.9|2921.9|2936.9|2921.9|2951.9|2925.9|2933.9|2899.4|0
1663169700000|2022-09-14 15:35:00|2951.9|2920.4|2941.4|2926.9|2951.9|2928.4|2935.9|2920.4|0
1663170000000|2022-09-14 15:40:00|2942.4|2925.4|2944.9|2927.4|2979.9|2927.4|2941.9|2888.9|0
1663170300000|2022-09-14 15:45:00|2981.4|2890.4|2945.9|2926.4|2981.9|2927.9|2945.4|2890.4|0
1663170600000|2022-09-14 15:50:00||2890.4||2926.4||2927.9||2888.9|0
1663170900000|2022-09-14 15:55:00||2926.9||2923.9||2927.9||2888.9|0
1663171200000|2022-09-14 16:00:00|2977.9|2924.9|2976.4|2886.9|2977.9|2925.4|2976.4|2886.9|282
1663171500000|2022-09-14 16:05:00|2977.9|2885.4|2976.4|2886.9|2977.9|2886.9|2976.4|2885.4|0
1663171800000|2022-09-14 16:10:00|2977.9|2885.4|2979.4|2888.4|2979.4|2888.4|2977.9|2885.4|0
1663172100000|2022-09-14 16:15:00|2977.9|2889.9|2977.9|2888.4|2979.4|2889.9|2977.9|2888.4|0
1663172400000|2022-09-14 16:20:00|2976.4|2886.9|2979.4|2888.4|2979.4|2888.4|2976.4|2886.9|0
1663172700000|2022-09-14 16:25:00|2977.9|2889.9|2977.9|2886.9|2977.9|2889.9|2976.4|2886.9|0
1663173000000|2022-09-14 16:30:00|2979.4|2888.4|2977.9|2888.4|2979.4|2888.4|2977.9|2886.9|0
1663173300000|2022-09-14 16:35:00|2979.4|2889.9|2981.4|2891.4|2981.4|2891.4|2979.4|2889.9|0
1663173600000|2022-09-14 16:40:00|2982.9|2889.9|2984.4|2893.4|2984.4|2893.4|2982.9|2889.9|0
1663173900000|2022-09-14 16:45:00|2982.9|2891.4|2982.9|2891.4|2982.9|2891.4|2982.9|2891.4|0
1663174200000|2022-09-14 16:50:00|2984.4|2893.4|2984.4|2894.9|2984.4|2894.9|2982.9|2893.4|0
1663174800000|2022-09-14 17:00:00|2985.9|2896.4|2985.9|2894.9|2987.4|2896.4|2985.9|2894.9|0
1663175100000|2022-09-14 17:05:00|2984.4|2893.4|2984.4|2894.9|2984.4|2894.9|2984.4|2893.4|0
1663175400000|2022-09-14 17:10:00|2985.9|2896.4|2985.9|2896.4|2985.9|2896.4|2985.9|2896.4|0
1663175700000|2022-09-14 17:15:00|2987.4|2897.9|2985.9|2894.9|2987.4|2897.9|2985.9|2894.9|0
1663176000000|2022-09-14 17:20:00|2984.4|2893.4|2984.4|2893.4|2984.4|2893.4|2984.4|2893.4|0
1663176300000|2022-09-14 17:25:00|2982.9|2891.4|2982.9|2893.4|2982.9|2893.4|2982.9|2891.4|0
1663176600000|2022-09-14 17:30:00|2984.4|2891.4|2982.9|2891.4|2984.4|2891.4|2982.9|2891.4|0
1663176900000|2022-09-14 17:35:00|2981.4|2889.9|2979.4|2889.9|2981.4|2889.9|2979.4|2889.9|0
1663177200000|2022-09-14 17:40:00|2977.9|2888.4|2977.9|2888.4|2977.9|2888.4|2977.9|2886.9|0
1663177500000|2022-09-14 17:45:00|2976.4|2886.9|2971.9|2882.4|2976.4|2886.9|2971.9|2880.4|0
1663177800000|2022-09-14 17:50:00|2973.4|2883.9|2974.9|2883.9|2974.9|2883.9|2973.4|2883.9|0
1663178100000|2022-09-14 17:55:00|2973.4|2882.4|2973.4|2883.9|2974.9|2883.9|2971.9|2882.4|0
1663178400000|2022-09-14 18:00:00|2974.9|2882.4|2970.4|2878.9|2974.9|2882.4|2970.4|2878.9|0
1663178700000|2022-09-14 18:05:00|2971.9|2880.4|2971.9|2880.4|2973.4|2882.4|2970.4|2880.4|0
1663179000000|2022-09-14 18:10:00|2970.4|2878.9|2971.9|2882.4|2971.9|2882.4|2970.4|2878.9|0
1663179300000|2022-09-14 18:15:00|2973.4|2880.4|2973.4|2882.4|2973.4|2882.4|2973.4|2880.4|0
1663179600000|2022-09-14 18:20:00||2883.9||2883.9||2883.9||2883.9|0
1663179900000|2022-09-14 18:25:00||2882.4||2882.4||2883.9||2882.4|0
1663180200000|2022-09-14 18:30:00|2974.9|2883.9|2976.4|2885.4|2976.4|2885.4|2974.9|2883.9|0
1663180500000|2022-09-14 18:35:00|2974.9||2976.4||2976.4||2974.9||0
1663180800000|2022-09-14 18:40:00|2974.9|2883.9|2973.4|2882.4|2976.4|2883.9|2973.4|2882.4|55
1663181100000|2022-09-14 18:45:00|2971.9|2883.9|2973.4|2883.9|2973.4|2883.9|2971.9|2883.9|0
1663181400000|2022-09-14 18:50:00|2974.9|2882.4|2970.4|2878.9|2974.9|2882.4|2970.4|2878.9|0
1663181700000|2022-09-14 18:55:00|2971.9|2880.4|2970.4|2880.4|2971.9|2882.4|2970.4|2878.9|0
1663182000000|2022-09-14 19:00:00|2971.9|2882.4|2970.4|2878.9|2971.9|2882.4|2968.4|2878.9|0
1663182300000|2022-09-14 19:05:00|2971.9|2880.4|2973.4|2882.4|2973.4|2882.4|2971.9|2880.4|0
1663182600000|2022-09-14 19:10:00|2971.9|2880.4|2968.4|2878.9|2971.9|2880.4|2968.4|2878.9|0
1663182900000|2022-09-14 19:15:00|2966.9|2877.4|2963.9|2876.4|2966.9|2877.4|2963.9|2876.4|0
1663183200000|2022-09-14 19:20:00|2965.4|2877.4|2968.4|2878.9|2968.4|2878.9|2965.4|2877.4|0
1663183500000|2022-09-14 19:25:00|2966.9|2877.4|2966.9|2877.4|2966.9|2877.4|2965.4|2876.4|0
1663183800000|2022-09-14 19:30:00|2965.4|2876.4|2968.4|2877.4|2968.4|2877.4|2963.9|2876.4|0
1663184100000|2022-09-14 19:35:00|2966.9|2878.9|2970.4|2878.9|2970.4|2878.9|2966.9|2877.4|0
1663184400000|2022-09-14 19:40:00|2968.4|2880.4|2973.4|2881.9|2973.4|2883.4|2968.4|2880.4|0
1663184700000|2022-09-14 19:45:00|2971.9|2883.4|2973.4|2883.4|2974.9|2883.4|2971.9|2883.4|0
1663185000000|2022-09-14 19:50:00|2974.9|2884.9|2981.4|2889.4|2981.4|2889.9|2974.9|2884.9|0
1663185300000|2022-09-14 19:55:00|2979.4|2887.9|3061.4|2876.4|3061.4|2891.4|2977.9|2876.4|0
1663221600000|2022-09-15 06:00:00|2952.9|2906.4|3061.9|2876.9|3061.9|2906.4|2951.4|2876.9|0
1663221900000|2022-09-15 06:05:00|2946.4|2913.4|2946.4|2913.4|2946.4|2913.4|2946.4|2913.4|0
1663224000000|2022-09-15 06:40:00|2945.9|2913.9|2946.4|2918.4|2946.4|2918.9|2945.9|2913.4|0
1663224600000|2022-09-15 06:50:00||2913.4||2918.9||2918.9||2913.4|0
1663224900000|2022-09-15 06:55:00||2913.9||2938.4||2938.4||2913.4|0
1663225200000|2022-09-15 07:00:00|2945.9|2931.4|2944.4|2932.4|2945.9|2933.4|2944.4|2921.9|0
1663225500000|2022-09-15 07:05:00|2943.9|2932.9|2948.9|2940.9|2948.9|2941.9|2942.4|2929.9|0
1663225800000|2022-09-15 07:10:00|2949.4|2941.9|2945.4|2934.9|2949.4|2941.9|2943.4|2931.9|0
1663226100000|2022-09-15 07:15:00|2946.4|2935.4|2945.9|2934.9|2947.9|2937.4|2943.4|2932.9|0
1663226400000|2022-09-15 07:20:00|2945.4|2935.4|2948.4|2938.4|2948.9|2938.4|2944.4|2931.9|50
1663226700000|2022-09-15 07:25:00|2949.9|2937.9|2949.4|2938.9|2961.4|2942.4|2949.4|2935.9|0
1663227000000|2022-09-15 07:30:00|2950.9|2939.9|2953.4|2942.9|2954.9|2944.4|2948.4|2936.9|0
1663227300000|2022-09-15 07:35:00|2953.9|2942.4|2947.4|2936.9|2953.9|2942.9|2947.4|2934.9|0
1663227600000|2022-09-15 07:40:00|2948.9|2937.4|2946.4|2936.9|2949.9|2939.4|2946.4|2934.9|0
1663227900000|2022-09-15 07:45:00|2947.9|2935.9|2952.4|2942.4|2952.9|2942.4|2946.4|2934.9|0
1663228200000|2022-09-15 07:50:00|2951.4|2941.9|2955.4|2944.9|2957.9|2946.9|2951.4|2939.9|0
1663228500000|2022-09-15 07:55:00|2956.9|2945.9|2953.4|2941.9|2956.9|2946.4|2951.4|2940.9|0
1663228800000|2022-09-15 08:00:00|2952.9|2940.9|2953.9|2941.9|2959.9|2949.4|2951.4|2940.9|0
1663229100000|2022-09-15 08:05:00|2953.4|2942.9|2947.4|2937.4|2954.9|2944.4|2947.4|2935.9|0
1663229400000|2022-09-15 08:10:00|2946.4|2936.9|2947.9|2937.4|2948.4|2938.4|2945.4|2933.9|0
1663229700000|2022-09-15 08:15:00|2947.4|2937.9|2948.4|2937.9|2949.9|2939.4|2947.4|2934.9|0
1663230000000|2022-09-15 08:20:00|2949.9|2938.9|2952.4|2941.9|2954.9|2943.4|2949.4|2937.9|0
1663230300000|2022-09-15 08:25:00|2953.9|2942.4|2952.4|2942.4|2955.9|2944.9|2952.4|2940.9|0
1663230600000|2022-09-15 08:30:00|2954.9|2942.9|2952.4|2941.9|2954.9|2943.4|2951.4|2939.9|0
1663230900000|2022-09-15 08:35:00|2951.9|2940.9|2951.9|2941.9|2952.4|2942.4|2949.4|2937.9|0
1663231200000|2022-09-15 08:40:00|2952.9|2942.4|2950.4|2939.9|2953.9|2943.4|2943.4|2938.9|21
1663231500000|2022-09-15 08:45:00|2949.9|2937.9|2945.9|2937.9|2949.9|2939.4|2945.9|2936.9|0
1663231800000|2022-09-15 08:50:00|2948.9|2938.4|2945.9|2938.9|2948.9|2939.4|2945.9|2935.9|0
1663232100000|2022-09-15 08:55:00|2946.4|2938.4|2946.4|2937.9|2946.4|2941.4|2946.4|2936.9|52
1663232400000|2022-09-15 09:00:00|2945.4|2938.4|2946.4|2937.9|2946.4|2938.4|2944.4|2932.9|0
1663232700000|2022-09-15 09:05:00||2933.9||2936.9||2937.9||2933.9|0
1663233000000|2022-09-15 09:10:00|2945.4|2937.4|2945.4|2935.4|2946.4|2937.4|2945.4|2933.9|0
1663233300000|2022-09-15 09:15:00|2945.9|2934.9|2945.9|2936.9|2946.4|2937.4|2943.4|2932.9|0
1663233600000|2022-09-15 09:20:00||2937.4||2936.9||2937.4||2934.9|0
1663233900000|2022-09-15 09:25:00||2937.4||2935.9||2937.4||2933.9|0
1663234200000|2022-09-15 09:30:00||2936.9||2937.4||2937.9||2934.9|1
1663234500000|2022-09-15 09:35:00||2936.9||2938.9||2940.4||2934.9|0
1663234800000|2022-09-15 09:40:00||2939.9||2938.9||2941.4||2936.9|0
1663235100000|2022-09-15 09:45:00||2939.4||2938.4||2940.4||2936.9|0
1663235400000|2022-09-15 09:50:00||2937.9||2938.4||2940.4||2936.9|0
1663235700000|2022-09-15 09:55:00||2937.9||2938.4||2939.9||2936.9|19
1663236000000|2022-09-15 10:00:00||2938.9||2937.9||2941.4||2937.9|0
1663236300000|2022-09-15 10:05:00||2938.9||2938.9||2940.4||2935.9|0
1663236600000|2022-09-15 10:10:00||2938.4||2937.9||2939.9||2935.9|0
1663236900000|2022-09-15 10:15:00||2938.9||2938.9||2939.4||2938.4|0
1663237200000|2022-09-15 10:20:00||2937.9||2936.9||2939.4||2935.9|0
1663237500000|2022-09-15 10:25:00|2945.4|2936.4|2945.4|2935.4|2945.4|2936.9|2945.4|2934.9|0
1663237800000|2022-09-15 10:30:00|2944.4|2934.9|2936.9|2925.9|2944.4|2934.9|2936.4|2924.9|0
1663238100000|2022-09-15 10:35:00|2937.9|2927.4|2935.9|2925.4|2937.9|2927.4|2934.4|2922.9|0
1663238400000|2022-09-15 10:40:00|2935.4|2925.9|2934.4|2923.9|2935.9|2925.9|2932.4|2921.9|0
1663238700000|2022-09-15 10:45:00|2933.9|2921.9|2936.4|2929.4|2938.9|2931.9|2933.4|2921.9|111
1663239000000|2022-09-15 10:50:00|2935.9|2929.9|2937.9|2926.9|2945.9|2929.9|2933.4|2900.4|0
1663239300000|2022-09-15 10:55:00|2938.9|2925.9|2944.9|2926.9|2945.9|2926.9|2936.9|2923.9|0
1663239600000|2022-09-15 11:00:00|2945.9|2927.9|2946.4|2921.4|2946.4|2927.9|2942.9|2919.9|0
1663240200000|2022-09-15 11:10:00|2945.9|2921.9|2945.9|2938.4|2946.4|2938.4|2945.4|2921.9|0
1663240500000|2022-09-15 11:15:00||2938.9||2936.4||2939.4||2912.9|0
1663240800000|2022-09-15 11:20:00|2945.4|2936.9|2945.9|2935.9|2945.9|2937.4|2945.4|2917.9|0
1663241100000|2022-09-15 11:25:00||2936.9||2938.9||2939.4||2933.9|0
1663241400000|2022-09-15 11:30:00|2945.4|2937.9|2945.4|2935.4|2945.9|2938.4|2945.4|2932.9|0
1663241700000|2022-09-15 11:35:00|2945.9|2935.9|2945.9|2935.9|2945.9|2937.4|2945.4|2932.9|0
1663242000000|2022-09-15 11:40:00|2945.4|2934.9|2945.4|2934.9|2945.9|2935.4|2943.4|2930.9|0
1663242300000|2022-09-15 11:45:00|2944.4|2933.9|2945.9|2936.4|2945.9|2937.4|2944.4|2930.9|0
1663242600000|2022-09-15 11:50:00|2945.4|2935.9|2944.9|2933.9|2945.9|2936.4|2944.4|2930.9|0
1663242900000|2022-09-15 11:55:00|2945.9|2934.4|2945.4|2934.9|2945.9|2936.4|2944.9|2931.9|0
1663243200000|2022-09-15 12:00:00|2944.4|2935.4|2945.4|2931.9|2945.9|2935.4|2943.9|2930.9|0
1663243500000|2022-09-15 12:05:00|2944.4|2932.4|2942.4|2932.4|2945.9|2935.4|2942.4|2928.9|0
1663243800000|2022-09-15 12:10:00|2943.9|2932.9|2945.4|2934.9|2945.9|2934.9|2943.4|2929.9|0
1663244100000|2022-09-15 12:15:00|2944.4|2933.9|2943.4|2920.9|2945.9|2936.4|2943.4|2920.9|0
1663244400000|2022-09-15 12:20:00|2942.9|2921.4|2938.4|2927.9|2943.4|2933.4|2938.4|2919.9|21
1663244700000|2022-09-15 12:25:00|2939.9|2928.9|2946.4|2888.4|2946.4|2931.4|2938.9|2888.4|0
1663245000000|2022-09-15 12:30:00|2942.9|2909.9|2945.4|2930.9|2946.4|2937.4|2942.4|2909.9|0
1663245300000|2022-09-15 12:35:00|2944.4|2932.9|2946.4|2935.9|2946.4|2936.4|2942.4|2928.9|0
1663245600000|2022-09-15 12:40:00|2945.9|2936.9|2946.4|2935.9|2946.4|2937.4|2945.4|2930.9|0
1663245900000|2022-09-15 12:45:00|2945.9|2936.4|2945.9|2934.4|2946.4|2936.4|2943.9|2928.9|2
1663246200000|2022-09-15 12:50:00|2946.4|2935.4|2946.4|2938.4|2946.4|2939.9|2945.4|2930.9|0
1663246500000|2022-09-15 12:55:00|2945.4|2938.9|2945.4|2933.9|2945.4|2939.4|2945.4|2930.9|0
1663246800000|2022-09-15 13:00:00|2946.4|2934.4|2942.4|2931.9|2946.4|2936.4|2942.4|2928.9|0
1663247100000|2022-09-15 13:05:00|2943.9|2933.4|2938.4|2928.4|2946.4|2933.9|2938.4|2923.9|0
1663247400000|2022-09-15 13:10:00|2939.9|2928.9|2946.9|2885.4|2946.9|2929.9|2937.4|2884.9|49
1663247700000|2022-09-15 13:15:00|2941.9|2884.9|2931.4|2921.4|2946.9|2929.9|2931.4|2884.9|0
1663248000000|2022-09-15 13:20:00|2933.4|2921.9|2928.4|2917.9|2934.9|2923.9|2927.4|2913.9|0
1663248300000|2022-09-15 13:25:00|2927.9|2913.9|2928.9|2909.9|2931.9|2919.9|2924.4|2909.9|0
1663248600000|2022-09-15 13:30:00|2926.9|2907.9|2926.4|2920.4|2931.9|2920.9|2921.4|2907.9|0
1663248900000|2022-09-15 13:35:00|2923.4|2919.9|2926.4|2912.9|2931.9|2919.9|2922.4|2908.9|3
1663249200000|2022-09-15 13:40:00|2928.9|2913.4|2938.4|2927.9|2940.9|2929.4|2927.4|2913.4|0
1663249500000|2022-09-15 13:45:00|2940.4|2928.9|2945.9|2932.4|2945.9|2932.4|2936.4|2922.9|0
1663249800000|2022-09-15 13:50:00|2944.9|2932.9|2942.4|2927.9|2946.9|2934.4|2941.4|2927.9|0
1663250100000|2022-09-15 13:55:00|2941.9|2928.4|2941.4|2930.9|2944.9|2933.4|2938.4|2925.9|0
1663250400000|2022-09-15 14:00:00|2943.9|2926.9|2942.4|2931.9|2946.9|2936.4|2941.4|2926.9|0
1663250700000|2022-09-15 14:05:00|2944.4|2932.9|2941.4|2930.9|2946.9|2936.4|2941.4|2926.9|69
1663251000000|2022-09-15 14:10:00|2943.4|2931.9|2945.4|2934.9|2946.9|2936.4|2941.4|2928.9|0
1663251300000|2022-09-15 14:15:00|2944.4|2933.9|2942.4|2931.9|2946.9|2936.4|2942.4|2928.9|0
1663251600000|2022-09-15 14:20:00|2941.4|2926.9|2940.4|2929.9|2942.9|2932.4|2937.4|2923.9|0
1663251900000|2022-09-15 14:25:00|2939.4|2928.9|2925.4|2919.9|2942.4|2931.4|2925.4|2916.9|1
1663252200000|2022-09-15 14:30:00|2936.9|2915.9|2929.4|2919.4|2936.9|2923.4|2928.4|2914.9|0
1663252500000|2022-09-15 14:35:00|2928.4|2914.9|2927.4|2912.9|2932.9|2920.4|2926.4|2912.9|0
1663252800000|2022-09-15 14:40:00|2929.9|2913.4|2925.4|2914.9|2930.4|2918.4|2923.4|2908.9|0
1663253100000|2022-09-15 14:45:00|2928.4|2915.9|2917.4|2906.9|2928.4|2916.4|2917.4|2904.9|0
1663253400000|2022-09-15 14:50:00|2916.9|2903.9|2912.4|2902.4|2918.9|2906.9|2910.4|2895.9|100
1663253700000|2022-09-15 14:55:00|2913.9|2901.9|2909.4|2898.9|2915.9|2902.9|2907.9|2891.9|0
1663254000000|2022-09-15 15:00:00|2911.4|2894.9|2907.9|2894.9|2913.4|2899.4|2905.4|2886.9|0
1663254300000|2022-09-15 15:05:00|2908.9|2895.9|2905.4|2894.9|2911.9|2898.4|2905.4|2887.9|0
1663254600000|2022-09-15 15:10:00|2904.9|2890.9|2902.9|2893.4|2904.9|2894.4|2901.4|2887.9|0
1663254900000|2022-09-15 15:15:00|2902.4|2892.9|2902.4|2892.4|2902.9|2896.9|2902.4|2888.4|0
1663255200000|2022-09-15 15:20:00|2903.4|2894.4|2907.9|2899.4|2907.9|2901.9|2903.4|2891.4|0
1663255500000|2022-09-15 15:25:00||2895.9||2896.4||2899.4||2895.4|0
1663255800000|2022-09-15 15:30:00|2912.9|2895.4|2910.4|2893.4|2914.9|2896.4|2902.4|2892.4|1
1663256100000|2022-09-15 15:35:00|2909.9|2892.4|2911.4|2892.9|2915.4|2893.4|2909.9|2891.9|0
1663256400000|2022-09-15 15:40:00|2913.9|2880.4|2946.9|2880.4|2946.9|2880.4|2913.9|2880.4|0
1663257600000|2022-09-15 16:00:00|||||||||2
1663258800000|2022-09-15 16:20:00|||||||||15
1663308000000|2022-09-16 06:00:00|3062.4|2880.4|3062.4|2880.4|3062.4|2880.4|3062.4|2880.4|0
1663308300000|2022-09-16 06:05:00|3061.9||2907.9||3061.9||2907.9||0
1663308900000|2022-09-16 06:15:00|2905.4||2902.9||2905.4||2902.9||0
1663310400000|2022-09-16 06:40:00|2902.4||2888.4||2902.4||2886.9||0
1663310700000|2022-09-16 06:45:00|2902.4||2888.4||2902.4||2887.9||0
1663311000000|2022-09-16 06:50:00|2902.4||2902.4||2902.9||2897.9||0
1663311300000|2022-09-16 06:55:00|2881.4|2879.9|2893.4|2844.9|2898.4|2879.9|2880.9|2844.9|1
1663311600000|2022-09-16 07:00:00|2892.9|2851.4|2885.4|2838.4|2902.4|2851.4|2883.4|2838.4|0
1663311900000|2022-09-16 07:05:00|2884.4|2838.9|2871.4|2848.9|2884.4|2854.9|2862.4|2838.9|0
1663312200000|2022-09-16 07:10:00|2870.9|2849.4|2870.4|2856.9|2870.9|2859.9|2870.4|2848.9|0
1663312500000|2022-09-16 07:15:00|2869.9|2857.9|2864.4|2844.9|2869.9|2861.9|2864.4|2844.9|0
1663312800000|2022-09-16 07:20:00|2863.9|2845.4|2862.4|2846.9|2863.9|2852.9|2862.4|2842.9|0
1663313100000|2022-09-16 07:25:00|2863.9|2847.4|2863.9|2849.9|2863.9|2856.9|2863.9|2844.4|1
1663313400000|2022-09-16 07:30:00|2862.9|2850.4|2859.9|2852.4|2863.9|2852.4|2859.4|2842.4|0
1663313700000|2022-09-16 07:35:00|2858.9|2838.9|2854.4|2841.9|2859.9|2843.9|2853.9|2835.4|1
1663314000000|2022-09-16 07:40:00||2842.4||2843.9||2845.9||2836.9|0
1663314300000|2022-09-16 07:45:00||2844.4||2843.9||2845.9||2836.9|0
1663314600000|2022-09-16 07:50:00|2855.4|2844.4|2855.4|2843.9|2855.4|2846.9|2855.4|2837.9|1
1663314900000|2022-09-16 07:55:00|2863.9|2844.4|2873.4|2841.9|2873.4|2852.9|2863.4|2837.9|1
1663315200000|2022-09-16 08:00:00|2916.4|2843.9|2873.4|2844.9|2916.4|2851.9|2873.4|2792.9|0
1663315500000|2022-09-16 08:05:00||2845.9||2843.9||2852.9||2842.9|0
1663315800000|2022-09-16 08:10:00||2844.4||2842.9||2849.9||2840.4|0
1663316100000|2022-09-16 08:15:00||2843.9||2842.9||2848.9||2840.4|0
1663316400000|2022-09-16 08:20:00|2880.4|2843.4|2866.9|2840.4|2880.4|2848.9|2866.9|2840.4|0
1663316700000|2022-09-16 08:25:00||2840.9||2837.9||2844.9||2837.9|0
1663317000000|2022-09-16 08:30:00|2866.4|2837.4|2863.4|2838.9|2908.4|2840.9|2863.4|2807.9|0
1663317300000|2022-09-16 08:35:00|2861.9|2839.4|2860.4|2835.9|2861.9|2840.9|2860.4|2833.9|0
1663317600000|2022-09-16 08:40:00|2848.9|2836.9|2860.4|2832.4|2860.4|2836.9|2848.9|2830.9|0
1663317900000|2022-09-16 08:45:00|2848.9|2832.9|2860.4|2832.9|2860.4|2834.9|2848.9|2832.4|0
1663318200000|2022-09-16 08:50:00||2833.4||2832.4||2833.9||2832.4|0
1663318500000|2022-09-16 08:55:00|2864.9|2832.9|2898.9|2832.4|2898.9|2832.9|2864.9|2832.4|0
1663318800000|2022-09-16 09:00:00|2848.4|2832.9|2855.9|2836.9|2861.4|2836.9|2848.4|2832.9|47
1663319100000|2022-09-16 09:05:00|2856.4|2837.4|2875.9|2840.9|2875.9|2844.9|2855.4|2832.4|0
1663319400000|2022-09-16 09:10:00||2841.4||2842.9||2843.9||2836.9|0
1663319700000|2022-09-16 09:15:00||2843.4||2845.9||2847.9||2837.9|0
1663320000000|2022-09-16 09:20:00|2874.9|2844.9|2861.9|2840.9|2874.9|2846.9|2860.4|2837.9|0
1663320300000|2022-09-16 09:25:00|2860.9|2841.4|2860.4|2844.9|2860.9|2845.9|2857.4|2837.9|0
1663320600000|2022-09-16 09:30:00|2859.9|2845.4|2858.4|2843.9|2860.9|2845.9|2858.4|2837.9|0
1663320900000|2022-09-16 09:35:00|2858.9|2844.9|2859.4|2839.9|2860.9|2845.9|2858.4|2837.9|0
1663321200000|2022-09-16 09:40:00|2859.9|2840.4|2861.4|2845.9|2861.4|2846.9|2859.4|2838.9|0
1663321500000|2022-09-16 09:45:00|2861.9|2846.4|2860.9|2839.9|2879.9|2846.9|2858.9|2832.4|10
1663321800000|2022-09-16 09:50:00|2859.9|2838.9|2863.4|2842.9|2868.9|2849.9|2858.9|2832.4|0
1663322100000|2022-09-16 09:55:00|2862.9|2843.4|2864.9|2843.9|2865.4|2850.9|2861.4|2841.9|0
1663322400000|2022-09-16 10:00:00|2865.4|2844.4|2856.9|2836.9|2874.9|2850.9|2855.9|2835.9|0
1663322700000|2022-09-16 10:05:00|2874.9|2837.9|2853.9|2836.9|2874.9|2842.9|2853.4|2832.4|0
1663323000000|2022-09-16 10:10:00|2852.9|2837.4|2851.4|2832.4|2853.4|2839.9|2850.4|2832.4|0
1663323300000|2022-09-16 10:15:00|2850.9|2832.9|2854.4|2833.9|2854.4|2839.9|2849.4|2832.4|0
1663323600000|2022-09-16 10:20:00|2854.9|2834.4|2858.4|2837.9|2858.4|2843.9|2854.9|2832.4|0
1663323900000|2022-09-16 10:25:00|2857.9|2838.4|2855.4|2834.9|2871.9|2843.9|2855.4|2834.9|0
1663324200000|2022-09-16 10:30:00|2855.9|2835.4|2853.4|2833.9|2855.9|2840.9|2853.4|2833.9|0
1663324500000|2022-09-16 10:35:00|2854.4|2834.4|2852.4|2837.9|2869.4|2838.9|2852.4|2832.4|0
1663324800000|2022-09-16 10:40:00|2852.9|2838.9|2852.9|2832.9|2853.4|2838.9|2851.4|2832.4|0
1663325100000|2022-09-16 10:45:00|2851.4|2833.4|2850.4|2832.4|2851.9|2837.9|2849.4|2832.4|0
1663325400000|2022-09-16 10:50:00|2849.9|2832.9|2846.9|2835.4|2850.4|2838.4|2846.9|2832.4|0
1663325700000|2022-09-16 10:55:00|2847.9|2834.9|2848.9|2836.9|2851.4|2839.4|2846.9|2834.9|0
1663326000000|2022-09-16 11:00:00|2849.9|2837.9|2861.4|2832.4|2861.9|2837.9|2845.9|2832.4|0
1663326300000|2022-09-16 11:05:00|2860.9|2814.9|2837.9|2826.9|2860.9|2826.9|2835.9|2807.9|1
1663326600000|2022-09-16 11:10:00|2838.9|2826.4|2836.4|2824.4|2855.9|2828.4|2836.4|2808.9|0
1663326900000|2022-09-16 11:15:00|2835.9|2824.9|2834.4|2823.4|2851.9|2825.4|2834.4|2806.9|0
1663327200000|2022-09-16 11:20:00|2835.9|2823.9|2848.9|2822.4|2851.9|2825.4|2833.4|2805.9|0
1663327500000|2022-09-16 11:25:00|2848.4|2822.9|2832.4|2817.9|2848.4|2823.4|2831.4|2805.9|0
1663327800000|2022-09-16 11:30:00|2831.9|2819.9|2828.4|2817.4|2845.9|2821.4|2827.9|2800.9|0
1663328100000|2022-09-16 11:35:00|2829.9|2816.9|2831.4|2820.4|2848.9|2820.4|2829.4|2800.9|0
1663328400000|2022-09-16 11:40:00|2832.9|2821.4|2832.4|2819.9|2839.9|2822.4|2831.4|2805.9|0
1663328700000|2022-09-16 11:45:00|2839.9|2811.9|2824.9|2821.4|2839.9|2821.4|2824.9|2805.9|0
1663329000000|2022-09-16 11:50:00|2824.4|2819.9|2837.4|2826.4|2848.4|2826.4|2824.4|2805.9|11
1663329300000|2022-09-16 11:55:00|2836.4|2825.9|2836.4|2824.4|2843.9|2827.4|2836.4|2810.9|0
1663329600000|2022-09-16 12:00:00|2837.9|2824.9|2832.4|2820.9|2846.9|2826.4|2832.4|2809.9|0
1663329900000|2022-09-16 12:05:00|2833.9|2821.9|2831.4|2820.4|2843.9|2823.4|2831.4|2805.9|0
1663330200000|2022-09-16 12:10:00|2832.9|2818.9|2830.4|2815.9|2839.9|2820.4|2830.4|2805.9|0
1663330500000|2022-09-16 12:15:00|2831.9|2816.9|2826.4|2814.9|2836.9|2819.4|2826.4|2801.9|0
1663330800000|2022-09-16 12:20:00|2827.4|2815.9|2827.4|2816.4|2836.9|2816.4|2826.4|2802.9|0
1663331100000|2022-09-16 12:25:00|2828.9|2816.9|2825.4|2813.9|2834.9|2817.4|2825.4|2802.9|0
1663331400000|2022-09-16 12:30:00|2824.4|2812.9|2831.9|2801.4|2836.9|2813.4|2822.4|2800.9|0
1663331700000|2022-09-16 12:35:00|2829.9|2801.9|2822.9|2811.4|2830.9|2814.4|2822.4|2800.9|0
1663332000000|2022-09-16 12:40:00|2821.9|2810.9|2820.4|2809.4|2830.9|2811.4|2819.4|2800.9|0
1663332300000|2022-09-16 12:45:00|2826.9|2809.9|2818.4|2807.4|2829.9|2810.4|2817.4|2800.9|0
1663332600000|2022-09-16 12:50:00|2819.9|2807.9|2818.4|2807.4|2827.9|2810.4|2818.4|2800.9|0
1663332900000|2022-09-16 12:55:00|2819.9|2806.9|2814.4|2803.4|2827.9|2806.9|2813.4|2800.9|0
1663333200000|2022-09-16 13:00:00|2813.9|2801.9|2816.4|2804.9|2823.9|2807.4|2813.4|2800.9|0
1663333500000|2022-09-16 13:05:00|2815.9|2804.4|2818.4|2805.9|2827.9|2810.9|2815.4|2800.9|0
1663333800000|2022-09-16 13:10:00|2817.9|2800.9|2819.4|2807.9|2837.9|2810.4|2817.4|2800.9|0
1663334100000|2022-09-16 13:15:00|2818.9|2808.4|2819.4|2808.4|2836.9|2809.4|2816.4|2800.9|0
1663334400000|2022-09-16 13:20:00|2820.9|2806.9|2822.4|2811.4|2830.9|2812.4|2818.4|2800.9|0
1663334700000|2022-09-16 13:25:00|2821.9|2810.9|2832.9|2815.4|2834.9|2815.4|2821.4|2800.9|0
1663335000000|2022-09-16 13:30:00|2831.9|2814.9|2825.4|2814.4|2835.9|2815.4|2821.4|2800.9|2
1663335300000|2022-09-16 13:35:00|2824.4|2813.9|2827.4|2815.4|2832.9|2815.4|2820.4|2800.9|0
1663335600000|2022-09-16 13:40:00|2826.9|2815.9|2822.4|2808.9|2835.9|2816.4|2821.4|2800.9|0
1663335900000|2022-09-16 13:45:00|2823.9|2809.9|2827.9|2812.9|2833.9|2815.4|2823.4|2800.9|0
1663336200000|2022-09-16 13:50:00|2826.9|2813.4|2824.4|2813.4|2840.9|2817.4|2823.4|2800.9|0
1663336500000|2022-09-16 13:55:00|2825.9|2813.9|2821.4|2809.9|2841.9|2814.4|2820.4|2800.9|0
1663336800000|2022-09-16 14:00:00|2869.9|2810.9|2821.4|2800.9|2869.9|2814.4|2821.4|2800.9|0
1663337100000|2022-09-16 14:05:00|2820.9|2801.4|2822.4|2811.4|2833.9|2816.4|2820.4|2800.9|0
1663337400000|2022-09-16 14:10:00|2832.9|2800.9|2833.4|2820.9|2843.9|2823.4|2822.4|2800.9|0
1663337700000|2022-09-16 14:15:00|2832.4|2821.4|2828.4|2806.9|2843.9|2822.4|2827.4|2804.9|0
1663338000000|2022-09-16 14:20:00|2827.4|2807.4|2835.4|2805.9|2843.9|2820.4|2827.4|2801.4|0
1663338300000|2022-09-16 14:25:00|2834.4||2833.4||2843.9||2833.4||0
1663338600000|2022-09-16 14:30:00|2834.9|2807.9|2847.9|2808.4|2848.4|2808.4|2833.9|2807.9|0
1663338900000|2022-09-16 14:35:00|2851.9|2811.9|2855.9|2818.4|2859.4|2818.4|2851.4|2811.9|0
1663339200000|2022-09-16 14:40:00||2814.4||2814.9||2814.9||2814.4|0
1663339800000|2022-09-16 14:50:00||2816.4||2817.9||2817.9||2816.4|0
1663340100000|2022-09-16 14:55:00||2813.9||2810.9||2814.4||2806.9|0
1663340400000|2022-09-16 15:00:00|2850.4|2811.4|2855.4|2807.4|2855.9|2811.4|2845.4|2806.9|0
1663340700000|2022-09-16 15:05:00|2849.4|2800.9|2848.9|2801.4|2849.4|2801.4|2848.9|2800.9|0
1663341300000|2022-09-16 15:15:00|2849.4|2800.9|2848.9|2801.4|2849.4|2801.4|2848.9|2800.9|0
1663341900000|2022-09-16 15:25:00|2849.4|2800.9|2835.9|2810.9|2849.4|2810.9|2816.9|2800.9|3
1663342200000|2022-09-16 15:30:00|2835.4|2811.4|2834.4|2806.4|2849.4|2811.9|2827.9|2802.4|0
1663342500000|2022-09-16 15:35:00|2834.9|2806.9|2847.4|2812.4|2850.9|2815.4|2830.4|2804.4|0
1663342800000|2022-09-16 15:40:00|2846.9|2811.9|2857.4|2801.4|2858.9|2811.9|2845.9|2801.4|0
1663343100000|2022-09-16 15:45:00|2855.9||2855.9||2855.9||2854.4||0
1663343400000|2022-09-16 15:50:00|2857.4||2858.9||2858.9||2857.4||0
1663343700000|2022-09-16 15:55:00|2860.4||2861.9||2861.9||2858.9||0
1663344000000|2022-09-16 16:00:00|2860.4||2858.9||2860.4||2858.9||0
1663344300000|2022-09-16 16:05:00|2860.4||2855.9||2860.4||2855.9||0
1663344600000|2022-09-16 16:10:00|2857.4||2855.9||2857.4||2855.9||0
1663344900000|2022-09-16 16:15:00|2854.4|2800.9|2854.4|2801.4|2854.4|2801.4|2852.9|2800.9|0
1663345200000|2022-09-16 16:20:00|2852.9|2800.9|2851.4|2758.9|2852.9|2800.9|2802.9|2758.9|10
1663345500000|2022-09-16 16:25:00|2849.9||2851.4||2851.4||2849.9||0
1663345800000|2022-09-16 16:30:00|2852.9||2852.9||2852.9||2851.4||0
1663346100000|2022-09-16 16:35:00|2854.4||2852.9||2854.4||2851.4||0
1663346400000|2022-09-16 16:40:00|2854.4||2855.9||2855.9||2854.4||0
1663346700000|2022-09-16 16:45:00|2857.4||2857.4||2857.4||2857.4||0
1663347000000|2022-09-16 16:50:00|2855.9||2855.9||2857.4||2855.9||0
1663347300000|2022-09-16 16:55:00|2857.4||2857.4||2857.4||2857.4||0
1663347600000|2022-09-16 17:00:00|2858.9||2855.9||2858.9||2855.9||0
1663347900000|2022-09-16 17:05:00|2854.4||2854.4||2854.4||2854.4||0
1663348200000|2022-09-16 17:10:00|2855.9||2854.4||2855.9||2854.4||0
1663348500000|2022-09-16 17:15:00|2852.9||2854.4||2854.4||2852.9||0
1663348800000|2022-09-16 17:20:00|2852.9||2852.9||2852.9||2852.9||0
1663349400000|2022-09-16 17:30:00|2854.4||2854.4||2857.4||2854.4||0
1663349700000|2022-09-16 17:35:00|2855.9||2857.4||2858.9||2855.9||0
1663350000000|2022-09-16 17:40:00|2856.9|2759.4|2857.4|2758.9|2857.4|2759.4|2856.4|2758.9|0
1663350300000|2022-09-16 17:45:00|2855.9||2854.4||2855.9||2854.4||0
1663350600000|2022-09-16 17:50:00|2852.9||2852.9||2852.9||2852.9||0
1663350900000|2022-09-16 17:55:00|2854.4||2854.4||2854.4||2854.4||0
1663351200000|2022-09-16 18:00:00|2855.9||2857.4||2857.4||2855.9||0
1663351500000|2022-09-16 18:05:00|2855.9||2854.4||2855.9||2854.4||0
1663351800000|2022-09-16 18:10:00|2855.9||2855.9||2855.9||2854.4||0
1663352100000|2022-09-16 18:15:00|2857.4||2854.4||2857.4||2854.4||0
1663352400000|2022-09-16 18:20:00|2855.9||2855.9||2855.9||2854.4||0
1663352700000|2022-09-16 18:25:00|2857.4||2860.4||2861.9||2857.4||0
1663353000000|2022-09-16 18:30:00|2858.9||2860.4||2860.4||2858.9||0
1663353300000|2022-09-16 18:35:00|2861.9||2858.9||2861.9||2858.9||0
1663353600000|2022-09-16 18:40:00|2857.4||2858.9||2858.9||2857.4||0
1663353900000|2022-09-16 18:45:00|2860.4||2861.9||2863.4||2860.4||0
1663354200000|2022-09-16 18:50:00|2860.4||2863.4||2863.4||2860.4||0
1663354500000|2022-09-16 18:55:00|2861.9||2861.9||2863.4||2861.9||0
1663354800000|2022-09-16 19:00:00|2863.4||2863.4||2863.4||2861.9||0
1663355100000|2022-09-16 19:05:00|2864.9||2864.9||2866.9||2864.9||0
1663355400000|2022-09-16 19:10:00|2863.4||2861.9||2863.4||2861.9||0
1663355700000|2022-09-16 19:15:00|2860.4||2860.4||2861.9||2860.4||0
1663356000000|2022-09-16 19:20:00|2861.9||2863.4||2864.9||2861.9||0
1663356300000|2022-09-16 19:25:00|2861.9||2860.4||2863.4||2860.4||0
1663356600000|2022-09-16 19:30:00|2858.9||2857.4||2860.4||2857.4||0
1663356900000|2022-09-16 19:35:00|2858.9||2861.9||2861.9||2858.9||0
1663357200000|2022-09-16 19:40:00|2863.4||2864.9||2864.9||2863.4||0
1663357500000|2022-09-16 19:45:00|2863.4||2863.4||2863.4||2860.4||0
1663357800000|2022-09-16 19:50:00|2864.9||2866.9||2866.9||2864.9||0
1663358100000|2022-09-16 19:55:00|2864.9||2900.9||2900.9||2864.9||0
1663567200000|2022-09-19 06:00:00|2900.9|2758.9|2900.9|2758.9|2900.9|2758.9|2900.9|2758.9|0
1663567500000|2022-09-19 06:05:00|2855.4|2212.4|2855.4|2770.4|2855.4|2770.4|2855.4|2212.4|0
1663567800000|2022-09-19 06:10:00|2854.9|2770.9|2854.4|2770.9|2854.9|2770.9|2854.4|2770.9|0
1663568100000|2022-09-19 06:15:00|2853.9|2771.4|2853.9|2771.4|2853.9|2771.4|2853.4|2771.4|0
1663570200000|2022-09-19 06:50:00|2853.4|2851.4|2855.9|2769.9|2855.9|2851.4|2852.4|2769.9|10
1663570500000|2022-09-19 06:55:00|2854.4|2770.4|2852.9|2773.4|2854.4|2773.4|2852.9|2770.4|0
1663570800000|2022-09-19 07:00:00|2855.9|2774.4|2852.9|2797.9|2855.9|2814.4|2816.4|2769.9|3
1663571100000|2022-09-19 07:05:00|2851.9|2788.9|2855.9|2784.9|2855.9|2794.4|2805.4|2769.9|0
1663571400000|2022-09-19 07:10:00|2852.9|2785.9|2810.9|2791.9|2855.9|2807.9|2809.4|2769.9|4
1663571700000|2022-09-19 07:15:00|2809.9|2792.9|2816.9|2795.4|2830.9|2799.4|2807.4|2776.9|0
1663572000000|2022-09-19 07:20:00|2815.9|2795.9|2809.4|2794.4|2825.9|2796.4|2806.4|2775.9|0
1663572300000|2022-09-19 07:25:00|2808.4|2792.9|2810.4|2794.9|2824.9|2795.4|2805.4|2774.9|0
1663572600000|2022-09-19 07:30:00|2811.4|2795.4|2802.9|2788.4|2821.9|2796.4|2802.4|2771.9|0
1663572900000|2022-09-19 07:35:00|2802.4|2773.9|2805.9|2791.4|2820.9|2791.4|2801.4|2771.9|0
1663573200000|2022-09-19 07:40:00||2791.9||2793.9||2798.4||2775.9|0
1663573500000|2022-09-19 07:45:00||2794.4||2793.4||2796.9||2775.9|0
1663573800000|2022-09-19 07:50:00|2799.4|2791.9|2805.9|2794.4|2805.9|2797.4|2799.4|2773.9|5
1663574100000|2022-09-19 07:55:00|2805.4|2792.9|2803.9|2790.4|2805.9|2794.4|2803.9|2775.9|0
1663574400000|2022-09-19 08:00:00|2804.4|2789.9|2803.9|2793.4|2804.4|2793.4|2803.9|2769.9|0
1663574700000|2022-09-19 08:05:00||2793.9||2769.9||2794.4||2769.9|0
1663575000000|2022-09-19 08:10:00|2805.9|2793.9|2805.9|2798.9|2805.9|2798.9|2805.9|2793.9|1
1663575600000|2022-09-19 08:20:00||2799.4||2798.9||2799.4||2798.9|0
1663575900000|2022-09-19 08:25:00||2799.4||2798.9||2799.4||2798.9|0
1663576200000|2022-09-19 08:30:00||2799.4||2798.9||2799.4||2798.9|0
1663576800000|2022-09-19 08:40:00|2805.4|2793.9|2804.9|2793.9|2805.9|2793.9|2803.9|2793.9|1
1663577100000|2022-09-19 08:45:00|2804.4||2801.9||2804.4||2800.4||0
1663577400000|2022-09-19 08:50:00|2802.9||2801.9||2804.4||2801.9||0
1663577700000|2022-09-19 08:55:00|2801.4|2778.9|2805.9|2769.9|2805.9|2785.4|2797.9|2769.9|1
1663578000000|2022-09-19 09:00:00|2804.9|2770.4|2803.4|2787.9|2804.9|2788.4|2797.9|2769.9|0
1663578300000|2022-09-19 09:05:00|2802.9|2788.4|2805.9|2773.9|2805.9|2790.4|2802.4|2773.4|0
1663578900000|2022-09-19 09:15:00|2795.9|2769.9|2802.4|2769.9|2802.9|2769.9|2795.4|2769.9|0
1663579200000|2022-09-19 09:20:00|2804.9||2805.9||2805.9||2804.4||0
1663579800000|2022-09-19 09:30:00|2805.4|2770.9|2794.9|2779.4|2805.4|2780.4|2792.9|2769.9|0
1663580100000|2022-09-19 09:35:00|2794.4|2779.9|2795.9|2781.4|2797.4|2782.4|2793.9|2769.9|0
1663580400000|2022-09-19 09:40:00|2796.9|2782.4|2792.9|2778.4|2798.4|2783.4|2792.9|2769.9|0
1663580700000|2022-09-19 09:45:00|2794.4|2778.9|2792.9|2778.4|2796.4|2780.4|2792.9|2769.9|0
1663581000000|2022-09-19 09:50:00|2793.9|2778.9|2793.9|2770.9|2794.9|2779.4|2792.9|2769.9|0
1663581300000|2022-09-19 09:55:00|2792.9|2771.4|2794.9|2780.4|2796.4|2781.4|2792.9|2769.9|0
1663581600000|2022-09-19 10:00:00|2793.9|2779.4|2789.9|2775.4|2794.4|2779.9|2789.9|2769.9|0
1663581900000|2022-09-19 10:05:00|2788.9|2773.9|2789.4|2774.4|2805.9|2775.4|2786.9|2769.9|0
1663582200000|2022-09-19 10:10:00|2788.4|2772.9|2790.4|2775.4|2805.9|2776.4|2788.4|2769.9|0
1663582500000|2022-09-19 10:15:00|2789.4|2773.9|2803.4|2769.9|2803.9|2774.4|2787.9|2769.9|0
1663582800000|2022-09-19 10:20:00|2802.9|2770.9|2788.4|2773.4|2802.9|2774.4|2787.9|2769.9|0
1663583100000|2022-09-19 10:25:00|2789.4|2773.9|2788.4|2773.4|2804.9|2774.4|2787.9|2769.9|0
1663583400000|2022-09-19 10:30:00|2787.4|2771.9|2789.9|2774.4|2803.9|2775.4|2787.4|2769.9|0
1663583700000|2022-09-19 10:35:00|2790.9|2774.9|2787.4|2772.4|2805.9|2776.4|2787.4|2769.9|0
1663584000000|2022-09-19 10:40:00|2788.4|2770.9|2788.9|2774.4|2789.4|2774.4|2786.9|2769.9|0
1663584300000|2022-09-19 10:45:00|2789.9|2772.9|2790.4|2775.4|2791.4|2775.9|2788.4|2769.9|0
1663584600000|2022-09-19 10:50:00|2789.9|2773.9|2787.9|2769.9|2805.9|2774.9|2787.9|2769.9|0
1663584900000|2022-09-19 10:55:00|2789.4|2770.4|2789.9|2775.4|2791.4|2775.9|2788.9|2769.9|0
1663585200000|2022-09-19 11:00:00|2790.9|2769.9|2805.9|2769.9|2805.9|2778.4|2790.4|2769.9|0
1663585800000|2022-09-19 11:10:00|2804.9|2770.9|2800.4|2785.4|2805.9|2786.4|2798.4|2769.9|0
1663586100000|2022-09-19 11:15:00|2805.9|2785.9|2801.4|2786.4|2805.9|2788.4|2801.4|2769.9|0
1663586400000|2022-09-19 11:20:00|2800.9|2784.9|2798.9|2784.4|2800.9|2786.4|2797.9|2769.9|0
1663586700000|2022-09-19 11:25:00|2799.9|2782.9|2795.9|2781.4|2800.4|2783.4|2795.4|2769.9|0
1663587000000|2022-09-19 11:30:00|2797.4|2781.9|2795.9|2781.4|2797.4|2782.4|2795.9|2769.9|0
1663587300000|2022-09-19 11:35:00|2797.4|2779.9|2796.4|2780.9|2798.4|2783.4|2796.4|2769.9|0
1663587600000|2022-09-19 11:40:00|2795.9|2781.4|2792.9|2776.9|2795.9|2783.4|2792.9|2769.9|0
1663587900000|2022-09-19 11:45:00|2794.4|2777.9|2794.9|2780.4|2796.4|2780.4|2793.9|2769.9|0
1663588200000|2022-09-19 11:50:00|2796.4|2780.9|2796.4|2781.9|2796.9|2782.4|2795.9|2780.9|0
1663588500000|2022-09-19 11:55:00|2795.9|2780.9|2794.9|2780.4|2796.9|2781.4|2794.9|2769.9|0
1663588800000|2022-09-19 12:00:00|2793.9|2779.4|2796.9|2782.4|2797.4|2782.4|2793.9|2769.9|0
1663589100000|2022-09-19 12:05:00|2797.9|2782.9|2796.9|2785.4|2799.4|2785.4|2796.4|2769.9|0
1663589400000|2022-09-19 12:10:00|2796.4|2785.9|2796.9|2786.4|2796.9|2787.4|2796.4|2769.9|0
1663589700000|2022-09-19 12:15:00|2796.4|2784.9|2796.9|2781.9|2796.9|2786.4|2796.4|2769.9|0
1663590000000|2022-09-19 12:20:00|2796.4|2782.4|2796.9|2785.4|2796.9|2786.4|2796.4|2777.9|0
1663590300000|2022-09-19 12:25:00|2796.4|2785.9|2796.9|2787.4|2796.9|2787.4|2796.4|2770.9|0
1663590600000|2022-09-19 12:30:00|2796.4|2787.9|2796.9|2785.4|2796.9|2788.4|2796.4|2769.9|0
1663590900000|2022-09-19 12:35:00||2785.9||2790.4||2790.4||2785.9|0
1663591200000|2022-09-19 12:40:00|2806.9|2791.4|2805.4|2790.4|2807.4|2792.4|2803.9|2773.9|1
1663591500000|2022-09-19 12:45:00|2806.4|2788.9|2807.9|2793.4|2808.4|2793.4|2804.9|2773.9|0
1663591800000|2022-09-19 12:50:00|2809.4|2791.9|2805.9|2791.4|2809.4|2794.4|2805.9|2775.9|0
1663592100000|2022-09-19 12:55:00|2807.4|2791.9|2803.9|2789.4|2808.4|2792.4|2803.9|2773.9|0
1663592400000|2022-09-19 13:00:00|2805.4|2789.9|2804.9|2789.4|2805.4|2790.4|2803.9|2772.9|0
1663592700000|2022-09-19 13:05:00|2806.4|2789.9|2804.9|2790.4|2806.4|2791.4|2804.9|2773.9|0
1663593000000|2022-09-19 13:10:00|2805.9|2790.9|2805.4|2790.4|2806.4|2791.4|2804.9|2773.9|0
1663593300000|2022-09-19 13:15:00|2804.4|2788.9|2802.9|2788.4|2805.4|2790.4|2801.9|2771.9|0
1663593600000|2022-09-19 13:20:00|2801.9|2786.9|2802.9|2783.9|2803.4|2788.4|2801.9|2770.9|0
1663593900000|2022-09-19 13:25:00|2801.9|2784.9|2824.9|2769.9|2824.9|2788.4|2800.9|2769.9|0
1663594200000|2022-09-19 13:30:00|2824.4|2771.4|2816.9|2797.4|2824.9|2798.4|2804.4|2771.4|0
1663594500000|2022-09-19 13:35:00|2815.9|2795.9|2817.9|2797.4|2824.9|2800.4|2810.4|2779.9|0
1663594800000|2022-09-19 13:40:00|2817.4|2797.9|2814.4|2799.4|2824.9|2803.4|2814.4|2783.9|0
1663595100000|2022-09-19 13:45:00|2814.9|2800.4|2824.9|2796.9|2824.9|2802.4|2809.4|2782.9|0
1663595400000|2022-09-19 13:50:00|2823.9|2797.9|2812.9|2796.9|2824.9|2803.4|2809.4|2783.9|49
1663595700000|2022-09-19 13:55:00|2811.9|2797.9|2824.9|2769.9|2824.9|2801.4|2809.4|2769.9|0
1663596000000|2022-09-19 14:00:00|2824.4|2794.9|2815.9|2788.4|2824.4|2797.4|2799.4|2772.9|0
1663596300000|2022-09-19 14:05:00|2815.4|2788.9|2809.9|2791.4|2817.9|2791.4|2798.4|2771.9|0
1663596600000|2022-09-19 14:10:00|2809.4|2789.9|2804.4|2793.4|2822.9|2796.4|2801.9|2770.9|0
1663596900000|2022-09-19 14:15:00|2803.4|2792.9|2800.4|2778.4|2820.9|2793.4|2800.4|2773.9|0
1663597200000|2022-09-19 14:20:00|2799.9|2778.9|2797.4|2792.4|2799.9|2792.4|2795.9|2773.9|0
1663597500000|2022-09-19 14:25:00|2797.9|2792.9|2801.4|2796.4|2801.9|2796.4|2797.9|2792.9|0
1663597800000|2022-09-19 14:30:00|2801.9|2795.9|2804.4|2799.4|2804.4|2799.4|2801.9|2795.9|0
1663598100000|2022-09-19 14:35:00|2804.9|2799.9|2811.9|2806.4|2811.9|2806.4|2804.9|2799.9|0
1663598400000|2022-09-19 14:40:00|2812.4|2806.9|2816.4|2811.4|2816.9|2811.4|2811.9|2806.9|0
1663598700000|2022-09-19 14:45:00|2816.9|2812.4|2818.9|2813.4|2819.4|2814.4|2816.4|2812.4|0
1663599000000|2022-09-19 14:50:00|2819.4|2812.9|2819.9|2813.4|2822.4|2817.4|2819.4|2812.9|0
1663599300000|2022-09-19 14:55:00|2819.4|2812.9|2817.9|2813.4|2819.4|2813.4|2817.9|2811.4|0
1663599600000|2022-09-19 15:00:00|2818.4|2812.9|2820.9|2815.4|2821.4|2816.4|2818.4|2812.4|0
1663599900000|2022-09-19 15:05:00|2821.4|2814.9|2822.9|2817.4|2823.4|2818.4|2820.9|2814.9|0
1663600200000|2022-09-19 15:10:00|2823.4|2817.9|2824.4|2819.9|2824.9|2819.9|2823.4|2817.9|0
1663600500000|2022-09-19 15:15:00|2824.9|2820.4|2824.4|2820.4|2824.9|2820.4|2824.4|2820.4|1
1663600800000|2022-09-19 15:20:00|2823.9|2817.4|2822.4|2816.4|2823.9|2817.4|2822.4|2816.4|2
1663601100000|2022-09-19 15:25:00|2817.9|2815.9|2827.9|2797.4|2828.4|2815.9|2815.9|2795.4|10
1663601400000|2022-09-19 15:30:00|2827.4|2798.4|2825.4|2801.9|2835.4|2801.9|2818.9|2795.9|0
1663601700000|2022-09-19 15:35:00|2824.9|2802.4|2824.9|2797.4|2832.9|2804.4|2816.4|2795.9|0
1663602000000|2022-09-19 15:40:00|2852.4|2795.4|2852.4|2795.4|2852.4|2795.4|2850.9|2795.4|0
1663602300000|2022-09-19 15:45:00|2853.9||2853.9||2853.9||2853.9||0
1663602600000|2022-09-19 15:50:00|2855.4||2853.9||2855.4||2853.9||0
1663602900000|2022-09-19 15:55:00|2852.4||2852.4||2852.4||2852.4||0
1663603200000|2022-09-19 16:00:00|2853.9||2852.4||2853.9||2852.4||0
1663603500000|2022-09-19 16:05:00|2850.9||2853.9||2853.9||2849.4||0
1663604100000|2022-09-19 16:15:00|2855.4||2855.4||2855.4||2855.4||0
1663604400000|2022-09-19 16:20:00|2853.9||2856.9||2856.9||2853.9||0
1663604700000|2022-09-19 16:25:00|2855.4||2855.4||2855.4||2853.9||0
1663605300000|2022-09-19 16:35:00|2856.9||2860.4||2860.4||2856.9||0
1663605600000|2022-09-19 16:40:00|2858.4||2860.4||2860.4||2858.4||0
1663605900000|2022-09-19 16:45:00|2858.4||2858.4||2858.4||2858.4||0
1663606200000|2022-09-19 16:50:00|2860.4||2861.9||2861.9||2860.4||0
1663606500000|2022-09-19 16:55:00|2863.4||2861.9||2863.4||2861.9||0
1663607100000|2022-09-19 17:05:00|2860.4||2861.9||2861.9||2860.4||0
1663607400000|2022-09-19 17:10:00|2860.4||2860.4||2860.4||2858.4||0
1663607700000|2022-09-19 17:15:00|2858.4||2858.4||2858.4||2858.4||0
1663608000000|2022-09-19 17:20:00|2860.4||2861.9||2861.9||2860.4||0
1663608300000|2022-09-19 17:25:00|2863.4||2863.4||2863.4||2863.4||0
1663608600000|2022-09-19 17:30:00|2861.9||2860.4||2861.9||2860.4||0
1663608900000|2022-09-19 17:35:00|2858.4||2858.4||2860.4||2856.9||0
1663609200000|2022-09-19 17:40:00|2860.4||2858.4||2860.4||2858.4||0
1663609500000|2022-09-19 17:45:00|2860.4||2860.4||2861.9||2860.4||0
1663609800000|2022-09-19 17:50:00|2858.4||2858.4||2858.4||2858.4||0
1663610100000|2022-09-19 17:55:00|2860.4||2858.4||2860.4||2858.4||0
1663610400000|2022-09-19 18:00:00|2860.4||2858.4||2860.4||2858.4||0
1663610700000|2022-09-19 18:05:00|2856.9||2858.4||2858.4||2856.9||0
1663611300000|2022-09-19 18:15:00|2860.4||2858.4||2860.4||2858.4||0
1663611600000|2022-09-19 18:20:00|2856.9||2856.9||2856.9||2856.9||0
1663612200000|2022-09-19 18:30:00|2858.4||2858.4||2858.4||2858.4||0
1663612500000|2022-09-19 18:35:00|2860.4||2860.4||2860.4||2860.4||0
1663612800000|2022-09-19 18:40:00|2858.4||2858.4||2858.4||2858.4||0
1663613400000|2022-09-19 18:50:00|2860.4||2860.4||2860.4||2860.4||0
1663613700000|2022-09-19 18:55:00|2861.9||2861.9||2861.9||2861.9||0
1663614000000|2022-09-19 19:00:00|2863.4||2866.4||2866.4||2863.4||0
1663614600000|2022-09-19 19:10:00|2867.9||2869.4||2869.4||2867.9||0
1663614900000|2022-09-19 19:15:00|2867.9||2866.4||2867.9||2866.4||0
1663615200000|2022-09-19 19:20:00|2867.9||2866.4||2867.9||2866.4||0
1663615500000|2022-09-19 19:25:00|2867.9||2867.9||2869.4||2867.9||0
1663615800000|2022-09-19 19:30:00|2869.4||2867.9||2869.4||2867.9||0
1663616100000|2022-09-19 19:35:00|2869.4||2869.4||2869.4||2869.4||0
1663616400000|2022-09-19 19:40:00|2867.9||2867.9||2867.9||2867.9||0
1663616700000|2022-09-19 19:45:00|2869.4||2867.9||2869.4||2867.9||0
1663617000000|2022-09-19 19:50:00|2866.4||2867.9||2867.9||2866.4||0
1663617300000|2022-09-19 19:55:00|2893.9|2794.9|2893.9|2794.9|2893.9|2794.9|2893.9|2794.9|0
1663653600000|2022-09-20 06:00:00|2854.4|2809.4|2856.9|2810.9|2894.4|2810.9|2849.9|2693.9|0
1663653900000|2022-09-20 06:05:00|2856.4|2811.4|2853.9|2812.4|2856.4|2812.4|2853.9|2811.4|0
1663654200000|2022-09-20 06:10:00|2853.4||2853.4||2853.4||2853.4||0
1663654500000|2022-09-20 06:15:00||2811.4||2811.4||2811.4||2811.4|0
1663655100000|2022-09-20 06:25:00|2851.9|2810.9|2844.9|2810.9|2851.9|2810.9|2844.9|2810.9|0
1663655400000|2022-09-20 06:30:00|2844.4||2844.9||2844.9||2844.4||0
1663655700000|2022-09-20 06:35:00|2845.9||2845.9||2845.9||2845.9||0
1663656300000|2022-09-20 06:45:00|2851.9||2851.9||2851.9||2851.9||0
1663656900000|2022-09-20 06:55:00|2851.4|2811.4|2847.4|2818.4|2856.9|2818.9|2840.4|2810.9|0
1663657200000|2022-09-20 07:00:00|2846.4|2811.4|2820.9|2810.9|2853.9|2820.9|2819.4|2810.9|0
1663657500000|2022-09-20 07:05:00|2821.4|2811.4|2828.9|2822.4|2836.9|2823.9|2821.4|2808.4|0
1663657800000|2022-09-20 07:10:00|2829.4|2822.9|2827.4|2820.4|2829.9|2822.9|2827.4|2820.4|0
1663658100000|2022-09-20 07:15:00|2827.9|2820.9|2820.4|2813.9|2828.9|2822.9|2820.4|2813.9|0
1663658400000|2022-09-20 07:20:00|2820.9|2813.4|2821.4|2814.9|2823.9|2818.4|2820.9|2813.4|1
1663658700000|2022-09-20 07:25:00|2820.9|2815.4|2816.4|2811.4|2820.9|2815.4|2813.4|2806.9|0
1663659000000|2022-09-20 07:30:00|2816.9|2810.9|2809.4|2802.4|2816.9|2810.9|2809.4|2801.9|0
1663659300000|2022-09-20 07:35:00|2808.4|2801.4|2803.4|2796.4|2808.4|2801.4|2803.4|2795.9|0
1663659600000|2022-09-20 07:40:00|2802.9|2795.9|2798.4|2791.9|2802.9|2796.4|2798.4|2790.9|0
1663659900000|2022-09-20 07:45:00|2797.9|2791.4|2798.9|2791.4|2800.4|2795.9|2795.4|2788.4|0
1663660200000|2022-09-20 07:50:00|2798.4|2790.9|2790.4|2786.4|2798.4|2790.9|2790.4|2786.4|0
1663660500000|2022-09-20 07:55:00|2789.9|2786.9|2790.4|2787.4|2790.4|2787.9|2789.9|2783.9|0
1663660800000|2022-09-20 08:00:00|2789.9|2786.9|2788.9|2781.9|2789.9|2786.9|2788.9|2766.4|0
1663661100000|2022-09-20 08:05:00|2788.4|2781.4|2780.9|2774.4|2788.4|2781.4|2780.9|2773.9|0
1663661400000|2022-09-20 08:10:00|2778.9|2774.9|2781.9|2776.4|2782.9|2777.4|2778.9|2774.9|5
1663661700000|2022-09-20 08:15:00|2781.4|2775.9|2779.9|2773.4|2781.4|2776.4|2778.9|2771.9|0
1663662000000|2022-09-20 08:20:00|2778.9|2772.9|2778.9|2773.4|2778.9|2773.4|2778.9|2771.9|0
1663662300000|2022-09-20 08:25:00|2779.4|2773.9|2778.9|2774.4|2779.4|2774.4|2778.9|2771.9|0
1663662600000|2022-09-20 08:30:00|2779.4|2774.9|2780.9|2776.4|2780.9|2776.4|2779.4|2773.9|0
1663662900000|2022-09-20 08:35:00|2781.4|2776.9|2783.4|2778.4|2783.4|2778.4|2780.9|2776.9|0
1663663200000|2022-09-20 08:40:00|2782.9|2778.9|2783.9|2777.4|2783.9|2779.4|2782.9|2776.4|0
1663663500000|2022-09-20 08:45:00|2783.4|2777.9|2782.9|2776.4|2783.4|2778.4|2782.9|2775.9|0
1663663800000|2022-09-20 08:50:00|2783.4|2776.9|2780.9|2773.9|2783.4|2778.4|2780.9|2773.9|0
1663664100000|2022-09-20 08:55:00|2780.4|2774.4|2771.9|2768.9|2780.4|2774.4|2771.9|2768.4|0
1663664400000|2022-09-20 09:00:00|2773.9|2769.4|2775.9|2770.9|2775.9|2770.9|2772.4|2768.9|3
1663664700000|2022-09-20 09:05:00|2776.4|2771.4|2777.4|2770.9|2777.4|2772.9|2775.9|2770.4|0
1663665000000|2022-09-20 09:10:00|2776.9|2770.4|2771.4|2768.4|2776.9|2770.4|2771.4|2767.9|1
1663665300000|2022-09-20 09:15:00|2770.4|2767.9|2770.4|2767.9|2770.4|2767.9|2770.4|2767.4|1
1663665600000|2022-09-20 09:20:00|2769.9|2767.4|2768.4|2763.9|2769.9|2767.4|2768.4|2763.9|3
1663665900000|2022-09-20 09:25:00|2771.4|2764.4|2774.9|2769.9|2775.4|2770.9|2771.4|2763.9|6
1663666200000|2022-09-20 09:30:00|2775.4|2769.4|2777.4|2773.9|2777.9|2775.4|2775.4|2769.4|0
1663666500000|2022-09-20 09:35:00|2775.9|2773.4|2776.9|2772.9|2777.9|2773.4|2773.4|2769.4|3
1663666800000|2022-09-20 09:40:00|2776.4|2772.4|2773.9|2769.4|2776.4|2772.4|2773.9|2769.4|1
1663667100000|2022-09-20 09:45:00|2773.4|2768.4|2796.4|2749.9|2796.4|2768.9|2771.4|2749.9|3
1663667400000|2022-09-20 09:50:00|2795.9|2750.4|2771.4|2765.9|2796.4|2767.9|2771.4|2749.9|1
1663667700000|2022-09-20 09:55:00|2770.4|2766.4|2772.9|2768.9|2773.4|2768.9|2770.4|2766.4|2
1663668000000|2022-09-20 10:00:00|2772.4|2765.9|2768.4|2763.9|2772.4|2765.9|2768.4|2762.4|2
1663668300000|2022-09-20 10:05:00|2766.4|2763.4|2766.9|2763.4|2769.4|2764.4|2764.4|2761.9|2
1663668600000|2022-09-20 10:10:00|2766.4|2762.9|2767.4|2764.9|2767.4|2764.9|2765.9|2761.9|7
1663668900000|2022-09-20 10:15:00|2770.9|2765.4|2771.9|2765.4|2771.9|2766.4|2767.9|2764.9|12
1663669200000|2022-09-20 10:20:00|2769.4|2765.9|2771.9|2767.4|2771.9|2767.4|2769.4|2765.4|6
1663669500000|2022-09-20 10:25:00||2766.9||2769.4||2769.4||2765.9|0
1663669800000|2022-09-20 10:30:00|2774.4|2769.9|2774.4|2768.4|2774.9|2770.4|2774.4|2767.9|2
1663670100000|2022-09-20 10:35:00|2772.4|2767.9|2770.9|2767.4|2772.4|2768.9|2770.9|2767.4|1
1663670400000|2022-09-20 10:40:00|2770.4|2767.9|2769.4|2766.4|2770.4|2768.4|2769.4|2766.4|0
1663670700000|2022-09-20 10:45:00|2768.9|2765.9|2770.4|2765.9|2770.4|2766.4|2766.9|2763.4|5
1663671000000|2022-09-20 10:50:00|2770.9|2766.4|2774.4|2769.9|2775.4|2771.4|2770.9|2766.4|0
1663671300000|2022-09-20 10:55:00|2772.9|2769.4|2774.4|2769.9|2774.9|2770.9|2772.9|2768.4|1
1663671600000|2022-09-20 11:00:00|2772.9|2768.9|2777.4|2772.9|2777.9|2773.9|2772.9|2767.9|2
1663671900000|2022-09-20 11:05:00|2775.4|2772.4|2773.9|2770.4|2775.4|2772.9|2773.9|2769.9|0
1663672200000|2022-09-20 11:10:00|2773.4|2769.9|2771.4|2767.9|2773.4|2769.9|2768.9|2766.4|8
1663672500000|2022-09-20 11:15:00|2773.9|2768.4|2776.9|2770.9|2776.9|2771.4|2773.9|2767.9|3
1663672800000|2022-09-20 11:20:00|2776.4|2771.4|2776.4|2769.4|2776.4|2771.9|2773.9|2768.9|4
1663673100000|2022-09-20 11:25:00|2773.9|2769.9|2774.9|2769.9|2775.4|2770.9|2772.4|2768.9|2
1663673400000|2022-09-20 11:30:00|2773.9|2769.4|2772.4|2768.9|2773.9|2770.4|2772.4|2768.9|0
1663673700000|2022-09-20 11:35:00|2773.4|2769.4|2772.9|2768.4|2773.4|2770.9|2772.9|2768.4|2
1663674000000|2022-09-20 11:40:00|2772.4|2767.9|2769.4|2764.4|2772.4|2767.9|2766.9|2763.4|3
1663674300000|2022-09-20 11:45:00|2768.9|2764.9|2768.9|2765.4|2768.9|2765.4|2768.9|2764.4|0
1663674600000|2022-09-20 11:50:00|2771.9|2765.9|2771.4|2766.4|2771.9|2767.4|2771.4|2765.9|2
1663674900000|2022-09-20 11:55:00|2769.9|2766.9|2772.4|2766.9|2772.4|2767.9|2769.9|2765.9|6
1663675200000|2022-09-20 12:00:00|2770.9|2767.4|2769.4|2765.9|2770.9|2767.4|2769.4|2765.9|0
1663675500000|2022-09-20 12:05:00|2769.9|2765.4|2767.4|2763.4|2769.9|2765.9|2767.4|2763.4|2
1663675800000|2022-09-20 12:10:00|2766.9|2762.9|2769.9|2764.9|2770.4|2765.4|2766.9|2762.9|3
1663676100000|2022-09-20 12:15:00|2770.4|2765.4|2769.9|2765.9|2770.4|2767.4|2769.9|2765.4|0
1663676400000|2022-09-20 12:20:00|2769.4|2766.4|2769.9|2765.4|2769.9|2766.4|2768.4|2764.9|2
1663676700000|2022-09-20 12:25:00|2769.4|2765.9|2768.4|2762.9|2769.4|2765.9|2768.4|2762.9|0
1663677000000|2022-09-20 12:30:00|2767.9|2762.4|2767.9|2764.4|2767.9|2765.9|2767.9|2762.4|1
1663677300000|2022-09-20 12:35:00|2769.9|2764.9|2770.4|2765.9|2770.4|2765.9|2769.9|2763.4|4
1663677600000|2022-09-20 12:40:00|2769.9|2765.4|2770.9|2766.4|2771.9|2767.4|2769.9|2765.4|0
1663677900000|2022-09-20 12:45:00|2770.4|2766.9|2770.9|2766.9|2770.9|2767.4|2768.9|2764.9|4
1663678200000|2022-09-20 12:50:00|2771.4|2766.4|2771.9|2764.4|2774.9|2767.4|2770.9|2746.9|0
1663678500000|2022-09-20 12:55:00|2771.4|2764.9|2768.4|2765.4|2771.4|2767.9|2768.4|2764.9|0
1663678800000|2022-09-20 13:00:00|2770.9|2765.9|2774.4|2769.9|2774.9|2770.4|2770.9|2765.9|3
1663679100000|2022-09-20 13:05:00|2773.9|2769.4|2771.9|2767.4|2773.9|2769.9|2771.9|2766.4|0
1663679400000|2022-09-20 13:10:00|2771.4|2767.9|2772.4|2767.9|2772.4|2768.4|2769.4|2765.9|2
1663679700000|2022-09-20 13:15:00|2771.9|2767.4|2768.4|2765.9|2771.9|2768.4|2768.4|2765.9|0
1663680000000|2022-09-20 13:20:00|2767.9|2765.4|2769.9|2767.4|2769.9|2767.4|2767.4|2764.9|3
1663680300000|2022-09-20 13:25:00|2772.4|2767.9|2768.9|2765.9|2772.4|2767.9|2768.9|2765.9|5
1663680600000|2022-09-20 13:30:00|2769.4|2767.4|2773.4|2770.4|2774.9|2770.4|2769.4|2766.9|4
1663680900000|2022-09-20 13:35:00|2772.9|2769.9|2771.4|2765.4|2773.9|2769.9|2771.4|2764.9|2
1663681200000|2022-09-20 13:40:00|2770.9|2764.9|2764.4|2761.4|2770.9|2764.9|2764.4|2759.9|0
1663681500000|2022-09-20 13:45:00|2766.9|2761.9|2768.4|2762.9|2768.4|2763.4|2766.4|2760.9|3
1663681800000|2022-09-20 13:50:00|2767.9|2763.4|2765.9|2762.9|2767.9|2763.4|2765.9|2760.4|0
1663682100000|2022-09-20 13:55:00|2768.4|2763.4|2772.4|2765.4|2772.4|2767.4|2768.4|2763.4|2
1663682400000|2022-09-20 14:00:00|2771.9|2764.9|2772.4|2765.4|2772.4|2767.9|2767.4|2763.4|3
1663682700000|2022-09-20 14:05:00|2772.9|2765.9|2778.4|2773.9|2778.9|2774.9|2772.4|2765.9|0
1663683000000|2022-09-20 14:10:00|2777.9|2774.4|2769.4|2764.9|2777.9|2774.9|2769.4|2764.9|0
1663683300000|2022-09-20 14:15:00|2767.9|2765.4|2770.4|2763.9|2770.9|2766.9|2764.9|2760.9|3
1663683600000|2022-09-20 14:20:00|2770.9|2764.4|2776.9|2770.4|2777.4|2772.9|2770.9|2764.4|2
1663683900000|2022-09-20 14:25:00|2777.4|2770.9|2776.9|2771.9|2778.4|2773.9|2776.9|2769.4|0
1663684200000|2022-09-20 14:30:00|2776.4|2771.4|2775.9|2772.9|2776.4|2772.9|2772.9|2768.9|2
1663684500000|2022-09-20 14:35:00|2778.4|2772.4|2774.9|2767.9|2778.4|2773.9|2774.9|2767.9|1
1663684800000|2022-09-20 14:40:00|2777.9|2768.4|2776.9|2771.9|2777.9|2773.4|2776.9|2768.4|2
1663685100000|2022-09-20 14:45:00|2776.4|2771.4|2773.9|2769.9|2776.4|2771.9|2773.9|2768.9|0
1663685400000|2022-09-20 14:50:00|2776.4|2770.9|2781.4|2776.9|2781.9|2777.4|2776.4|2770.9|3
1663685700000|2022-09-20 14:55:00|2781.9|2776.4|2782.4|2776.9|2782.9|2777.9|2781.9|2776.4|0
1663686000000|2022-09-20 15:00:00|2781.9|2776.4|2776.9|2772.4|2781.9|2777.9|2774.4|2770.9|18
1663686300000|2022-09-20 15:05:00|2777.4|2772.9|2783.4|2778.9|2783.4|2778.9|2776.9|2771.9|1
1663686600000|2022-09-20 15:10:00|2782.9|2778.4|2781.4|2777.9|2782.9|2779.4|2781.4|2777.9|1
1663686900000|2022-09-20 15:15:00|2780.9|2778.4|2780.9|2776.9|2781.4|2778.4|2780.4|2775.4|4
1663687200000|2022-09-20 15:20:00|2780.4|2776.4|2781.9|2776.4|2782.9|2778.4|2779.4|2775.4|4
1663687500000|2022-09-20 15:25:00|2779.9|2775.9|2793.4|2757.9|2793.4|2775.9|2779.9|2756.9|2
1663687800000|2022-09-20 15:30:00|2792.9|2758.4|2789.9|2764.4|2803.9|2771.9|2785.9|2752.9|0
1663688100000|2022-09-20 15:35:00|2806.9|2764.9|2793.4|2767.9|2806.9|2775.4|2793.4|2758.4|0
1663688400000|2022-09-20 15:40:00|2824.9|2748.9|2824.9|2739.4|2824.9|2748.9|2823.4|2737.9|0
1663688700000|2022-09-20 15:45:00|2823.4|2737.9|2824.9|2739.4|2824.9|2739.4|2823.4|2737.9|0
1663689000000|2022-09-20 15:50:00|2826.4|2740.9|2827.9|2742.4|2827.9|2742.4|2826.4|2740.9|0
1663689300000|2022-09-20 15:55:00|2829.4|2744.4|2830.9|2745.9|2830.9|2745.9|2829.4|2744.4|0
1663689600000|2022-09-20 16:00:00|2829.4|2744.4|2830.9|2745.9|2830.9|2745.9|2829.4|2744.4|0
1663689900000|2022-09-20 16:05:00|2829.4|2744.4|2829.4|2744.4|2829.4|2744.4|2829.4|2744.4|0
1663690200000|2022-09-20 16:10:00|2827.9||2829.4||2829.4||2827.9||0
1663690500000|2022-09-20 16:15:00|2827.9|2742.4|2827.9|2742.4|2827.9|2742.4|2827.9|2742.4|0
1663691100000|2022-09-20 16:25:00|2826.4|2740.9|2823.4|2737.9|2826.4|2740.9|2823.4|2737.9|0
1663691400000|2022-09-20 16:30:00|2821.9|2736.4|2818.9|2733.4|2821.9|2736.4|2818.9|2733.4|0
1663691700000|2022-09-20 16:35:00|2817.4|2731.9|2818.9|2733.4|2818.9|2733.4|2817.4|2731.9|0
1663692000000|2022-09-20 16:40:00|2817.4|2731.9|2817.4|2731.9|2818.9|2733.4|2815.9|2731.9|0
1663692300000|2022-09-20 16:45:00|2815.9|2730.4|2815.9|2730.4|2817.4|2731.9|2815.9|2730.4|0
1663692600000|2022-09-20 16:50:00|2817.4|2731.9|2818.9|2734.9|2818.9|2734.9|2817.4|2731.9|0
1663692900000|2022-09-20 16:55:00|2820.4|2733.4|2818.9|2733.4|2820.4|2733.4|2818.9|2733.4|0
1663693200000|2022-09-20 17:00:00|2817.4|2731.9|2817.4|2731.9|2817.4|2731.9|2817.4|2731.9|0
1663693500000|2022-09-20 17:05:00|2815.9|2730.4|2815.9|2730.4|2815.9|2730.4|2814.4|2730.4|0
1663693800000|2022-09-20 17:10:00|2814.4|2728.4|2814.4|2728.4|2814.4|2728.4|2814.4|2728.4|0
1663694100000|2022-09-20 17:15:00|2812.9|2726.9|2811.4|2725.4|2812.9|2726.9|2811.4|2725.4|0
1663694400000|2022-09-20 17:20:00|2809.9|2723.9|2811.4|2725.4|2811.4|2725.4|2807.9|2722.4|0
1663694700000|2022-09-20 17:25:00|2809.9|2723.9|2804.9|2719.4|2809.9|2723.9|2804.9|2719.4|0
1663695000000|2022-09-20 17:30:00|2803.4|2717.4|2798.9|2714.9|2803.4|2717.9|2798.9|2714.9|0
1663695300000|2022-09-20 17:35:00|2800.4|2716.4|2800.4|2714.9|2800.4|2716.4|2800.4|2714.9|0
1663695600000|2022-09-20 17:40:00|2801.9|2716.4|2801.9|2715.9|2803.4|2717.9|2800.4|2715.9|0
1663695900000|2022-09-20 17:45:00|2800.4|2714.4|2798.9|2714.4|2800.4|2714.4|2798.9|2714.4|0
1663696200000|2022-09-20 17:50:00|2797.4|2712.9|2797.4|2712.9|2797.4|2712.9|2795.9|2711.4|0
1663696500000|2022-09-20 17:55:00|2795.9|2711.4|2795.9|2709.9|2795.9|2711.4|2794.4|2709.9|0
1663696800000|2022-09-20 18:00:00|2797.4|2711.4|2797.4|2711.4|2797.4|2712.9|2797.4|2711.4|0
1663697100000|2022-09-20 18:05:00|2798.9|2712.9|2798.9|2714.4|2798.9|2714.4|2797.4|2712.9|0
1663697400000|2022-09-20 18:10:00|2797.4|2712.9|2798.9|2712.9|2798.9|2712.9|2797.4|2712.9|0
1663697700000|2022-09-20 18:15:00|2797.4|2711.4|2800.4|2714.4|2800.4|2714.4|2795.9|2709.9|0
1663698000000|2022-09-20 18:20:00|2801.9|2715.9|2803.4|2717.4|2803.4|2718.9|2801.9|2715.9|0
1663698300000|2022-09-20 18:25:00|2801.9|2715.9|2801.9|2717.4|2803.4|2718.9|2801.9|2715.9|0
1663698600000|2022-09-20 18:30:00|2800.9|2715.9|2780.4|2714.4|2800.9|2715.9|2780.4|2714.4|0
1663698900000|2022-09-20 18:35:00||2712.9||2714.4||2714.4||2712.9|0
1663699200000|2022-09-20 18:40:00||2715.9||2715.9||2717.4||2712.9|0
1663699500000|2022-09-20 18:45:00|2780.9|2717.4|2780.4|2721.9|2780.9|2723.4|2780.4|2717.4|0
1663699800000|2022-09-20 18:50:00||2720.4||2718.9||2721.9||2718.9|0
1663700100000|2022-09-20 18:55:00||2720.4||2720.4||2721.9||2720.4|0
1663700400000|2022-09-20 19:00:00|2780.9|2721.9|2780.4|2721.9|2780.9|2723.4|2780.4|2721.9|0
1663700700000|2022-09-20 19:05:00||2720.4||2718.9||2720.4||2718.9|0
1663701000000|2022-09-20 19:10:00|2780.9|2720.4|2780.9|2723.4|2780.9|2723.4|2780.4|2720.4|0
1663701300000|2022-09-20 19:15:00||2724.9||2724.9||2724.9||2723.4|0
1663701600000|2022-09-20 19:20:00||2726.9||2728.4||2728.4||2724.9|0
1663701900000|2022-09-20 19:25:00||2729.9||2729.9||2729.9||2728.4|0
1663702200000|2022-09-20 19:30:00||2728.4||2729.9||2729.9||2726.9|0
1663702500000|2022-09-20 19:35:00||2731.4||2734.4||2734.4||2731.4|0
1663702800000|2022-09-20 19:40:00||2732.9||2732.9||2732.9||2732.9|0
1663703100000|2022-09-20 19:45:00||2734.4||2734.4||2735.9||2732.9|0
1663703400000|2022-09-20 19:50:00||2732.9||2732.9||2732.9||2729.9|0
1663703700000|2022-09-20 19:55:00||2731.4||2699.9||2731.4||2699.9|0
1663740000000|2022-09-21 06:00:00|2780.9|2738.4|2775.9|2737.9|2790.9|2738.4|2775.9|2358.9|0
1663740300000|2022-09-21 06:05:00||2738.4||2738.4||2738.4||2738.4|0
1663741800000|2022-09-21 06:30:00|2773.4|2737.9|2765.9|2737.9|2773.4|2737.9|2765.9|2737.9|0
1663742100000|2022-09-21 06:35:00|2763.4|2735.4|2760.9|2732.9|2763.4|2735.4|2760.9|2732.9|0
1663742700000|2022-09-21 06:45:00||2733.4||2745.9||2746.4||2733.4|0
1663743000000|2022-09-21 06:50:00|2763.4|2733.4|2763.4|2733.9|2763.4|2743.4|2763.4|2732.9|0
1663743300000|2022-09-21 06:55:00||2717.4||2730.9||2730.9||2717.4|0
1663743600000|2022-09-21 07:00:00|2762.9|2731.4|2762.9|2732.4|2763.4|2751.9|2759.4|2731.4|0
1663743900000|2022-09-21 07:05:00|2763.4|2732.9|2765.9|2758.9|2766.4|2758.9|2756.9|2732.4|5
1663744200000|2022-09-21 07:10:00|2765.4|2759.4|2772.4|2767.9|2772.4|2767.9|2764.9|2756.4|13
1663744500000|2022-09-21 07:15:00|2771.9|2767.4|2776.9|2768.9|2778.4|2773.9|2771.9|2766.4|0
1663744800000|2022-09-21 07:20:00|2776.4|2769.4|2772.9|2765.4|2776.4|2769.4|2771.9|2763.9|0
1663745100000|2022-09-21 07:25:00|2773.4|2765.9|2777.9|2769.9|2777.9|2773.4|2772.9|2765.9|0
1663745400000|2022-09-21 07:30:00|2777.4|2769.4|2772.9|2766.9|2777.4|2769.4|2770.9|2764.4|0
1663745700000|2022-09-21 07:35:00|2773.4|2767.4|2771.9|2765.4|2773.4|2768.9|2771.9|2765.4|1
1663746000000|2022-09-21 07:40:00|2771.4|2764.9|2769.9|2764.9|2771.4|2765.9|2769.9|2763.9|0
1663746300000|2022-09-21 07:45:00|2770.4|2764.4|2771.9|2766.4|2772.4|2767.9|2769.9|2763.9|0
1663746600000|2022-09-21 07:50:00|2772.4|2766.9|2771.9|2765.9|2773.9|2768.9|2771.9|2764.9|0
1663746900000|2022-09-21 07:55:00|2771.4|2765.4|2768.9|2762.4|2771.4|2765.4|2768.9|2762.4|0
1663747200000|2022-09-21 08:00:00|2768.4|2761.9|2766.9|2761.4|2768.4|2762.9|2766.9|2759.9|0
1663747500000|2022-09-21 08:05:00|2766.4|2760.9|2777.9|2760.4|2785.9|2760.9|2764.9|2741.9|0
1663747800000|2022-09-21 08:10:00|2775.9|2760.9|2771.4|2764.4|2775.9|2767.9|2769.9|2748.9|0
1663748100000|2022-09-21 08:15:00|2771.9|2764.9|2771.9|2766.9|2771.9|2766.9|2771.9|2764.4|0
1663748400000|2022-09-21 08:20:00|2771.4|2767.4|2774.9|2769.9|2775.4|2769.9|2771.4|2767.4|0
1663748700000|2022-09-21 08:25:00|2775.4|2770.9|2773.9|2767.9|2777.4|2771.9|2773.9|2767.9|0
1663749000000|2022-09-21 08:30:00|2773.4|2767.4|2769.9|2766.9|2773.4|2767.9|2769.9|2765.9|0
1663749300000|2022-09-21 08:35:00|2772.9|2767.4|2771.9|2766.9|2773.4|2768.9|2771.9|2766.9|1
1663749600000|2022-09-21 08:40:00|2772.4|2767.4|2772.9|2766.9|2772.9|2767.9|2771.9|2766.9|0
1663749900000|2022-09-21 08:45:00|2773.4|2767.4|2773.9|2767.9|2775.9|2770.9|2773.4|2767.4|0
1663750200000|2022-09-21 08:50:00|2774.4|2768.4|2775.9|2770.9|2776.4|2770.9|2774.4|2768.4|0
1663750500000|2022-09-21 08:55:00|2776.4|2771.4|2776.9|2770.9|2777.4|2772.9|2776.4|2770.9|0
1663750800000|2022-09-21 09:00:00|2776.4|2770.4|2773.4|2767.9|2776.4|2770.9|2773.4|2767.9|0
1663751100000|2022-09-21 09:05:00|2773.9|2767.4|2773.4|2768.9|2773.9|2769.9|2773.4|2767.4|0
1663751400000|2022-09-21 09:10:00|2772.9|2768.4|2771.4|2765.9|2772.9|2768.4|2771.4|2765.9|0
1663751700000|2022-09-21 09:15:00|2769.4|2765.4|2771.4|2765.9|2771.4|2765.9|2769.4|2764.4|0
1663752000000|2022-09-21 09:20:00|2770.9|2766.4|2772.4|2766.9|2772.4|2766.9|2770.4|2764.9|0
1663752300000|2022-09-21 09:25:00|2772.9|2767.4|2773.9|2768.9|2774.4|2769.9|2772.9|2767.4|0
1663752600000|2022-09-21 09:30:00|2774.4|2768.4|2776.9|2772.4|2777.4|2772.4|2774.4|2767.4|0
1663752900000|2022-09-21 09:35:00|2777.4|2772.9|2776.4|2770.9|2777.9|2772.9|2776.4|2770.4|0
1663753200000|2022-09-21 09:40:00|2775.9|2771.4|2775.4|2769.4|2775.9|2771.9|2775.4|2769.4|0
1663753500000|2022-09-21 09:45:00|2775.9|2769.9|2776.4|2771.9|2776.4|2771.9|2775.4|2769.9|0
1663753800000|2022-09-21 09:50:00|2776.9|2772.4|2777.4|2771.4|2777.4|2772.9|2776.9|2771.4|0
1663754100000|2022-09-21 09:55:00|2786.9|2771.9|2778.9|2772.9|2786.9|2773.4|2778.9|2763.9|0
1663754400000|2022-09-21 10:00:00|2778.4|2773.4|2777.9|2771.9|2778.4|2773.9|2777.9|2771.9|0
1663754700000|2022-09-21 10:05:00|2776.9|2771.4|2775.9|2770.9|2776.9|2771.9|2775.9|2770.4|0
1663755000000|2022-09-21 10:10:00|2776.4|2771.4|2776.9|2771.9|2776.9|2771.9|2775.9|2770.9|0
1663755300000|2022-09-21 10:15:00||2771.4||2770.9||2771.4||2770.9|0
1663755600000|2022-09-21 10:20:00|2776.4|2770.4|2773.9|2767.9|2776.4|2770.4|2773.9|2767.9|0
1663755900000|2022-09-21 10:25:00|2773.4|2767.4|2772.9|2767.9|2773.4|2768.4|2772.9|2766.9|0
1663756200000|2022-09-21 10:30:00|2771.9|2767.4|2771.9|2766.4|2771.9|2767.4|2771.9|2765.9|0
1663756500000|2022-09-21 10:35:00|2771.4|2765.9|2774.9|2769.4|2774.9|2770.4|2770.9|2764.9|0
1663756800000|2022-09-21 10:40:00|2775.4|2769.9|2774.9|2770.4|2775.4|2770.4|2774.9|2769.9|0
1663757100000|2022-09-21 10:45:00|2775.4|2769.9|2775.9|2769.9|2776.4|2771.9|2774.9|2769.9|0
1663757400000|2022-09-21 10:50:00|2776.4|2770.4|2775.9|2771.4|2776.4|2772.4|2775.9|2770.4|0
1663757700000|2022-09-21 10:55:00||2770.9||2770.4||2771.4||2769.9|0
1663758000000|2022-09-21 11:00:00|2779.4|2749.9|2776.9|2770.9|2784.9|2772.4|2776.9|2749.9|0
1663758300000|2022-09-21 11:05:00||2771.4||2770.9||2771.9||2770.4|0
1663758600000|2022-09-21 11:10:00|2776.4|2771.4|2775.9|2769.9|2776.4|2771.4|2775.9|2769.9|0
1663758900000|2022-09-21 11:15:00|2776.4|2770.4|2775.9|2769.4|2776.4|2771.9|2775.9|2769.4|0
1663759200000|2022-09-21 11:20:00|2775.4|2768.9|2774.9|2769.4|2775.4|2769.9|2774.9|2767.9|0
1663759500000|2022-09-21 11:25:00||2769.9||2768.4||2770.4||2768.4|0
1663759800000|2022-09-21 11:30:00|2774.4|2767.9|2772.9|2766.4|2774.4|2768.4|2772.9|2766.4|0
1663760100000|2022-09-21 11:35:00|2772.4|2765.9|2771.9|2765.9|2772.4|2766.4|2771.9|2764.9|0
1663760400000|2022-09-21 11:40:00|2772.4|2766.4|2772.9|2767.9|2772.9|2768.4|2772.4|2765.9|0
1663760700000|2022-09-21 11:45:00|2773.4|2768.4|2776.9|2771.9|2776.9|2772.4|2773.4|2768.4|0
1663761000000|2022-09-21 11:50:00|2777.4|2771.4|2776.9|2770.9|2777.9|2773.4|2776.9|2770.9|0
1663761300000|2022-09-21 11:55:00|2776.4|2770.4|2775.9|2770.4|2776.4|2770.4|2775.9|2769.4|0
1663761600000|2022-09-21 12:00:00|2775.4|2770.9|2774.9|2770.4|2775.4|2771.4|2774.9|2768.9|0
1663761900000|2022-09-21 12:05:00|2775.4|2769.9|2776.4|2771.4|2776.4|2771.9|2775.4|2769.9|0
1663762200000|2022-09-21 12:10:00|2775.9|2770.9|2776.9|2772.4|2776.9|2772.4|2775.9|2770.9|0
1663762500000|2022-09-21 12:15:00|2777.4|2772.9|2776.9|2770.9|2777.4|2772.9|2776.9|2770.4|0
1663762800000|2022-09-21 12:20:00|2777.4|2771.4|2777.9|2773.4|2778.4|2773.9|2777.4|2771.4|0
1663763100000|2022-09-21 12:25:00|2778.4|2773.9|2779.9|2775.9|2779.9|2776.4|2778.4|2773.9|0
1663763400000|2022-09-21 12:30:00|2781.9|2776.4|2785.9|2781.4|2786.4|2781.4|2781.9|2775.9|1
1663763700000|2022-09-21 12:35:00|2786.4|2780.9|2785.9|2779.9|2786.4|2781.9|2785.9|2779.9|0
1663764000000|2022-09-21 12:40:00|2785.4|2779.4|2782.9|2777.9|2785.4|2779.9|2782.9|2777.4|0
1663764300000|2022-09-21 12:45:00|2783.4|2777.4|2784.9|2780.4|2784.9|2780.4|2783.4|2777.4|0
1663764600000|2022-09-21 12:50:00|2785.4|2780.9|2785.9|2781.4|2786.4|2781.9|2784.9|2779.4|0
1663764900000|2022-09-21 12:55:00|2786.4|2780.9|2787.4|2782.9|2787.4|2782.9|2786.4|2780.9|0
1663765200000|2022-09-21 13:00:00|2786.9|2782.4|2786.9|2781.4|2787.4|2782.9|2786.9|2780.9|0
1663765500000|2022-09-21 13:05:00|2787.4|2781.9|2789.4|2783.4|2789.4|2783.9|2787.4|2781.9|0
1663765800000|2022-09-21 13:10:00|2788.9|2782.9|2787.9|2781.9|2789.4|2783.4|2787.9|2780.9|0
1663766100000|2022-09-21 13:15:00|2788.4|2781.4|2787.9|2783.4|2788.4|2783.4|2787.9|2781.4|0
1663766400000|2022-09-21 13:20:00|2788.4|2782.9|2788.4|2783.9|2788.4|2783.9|2787.9|2782.4|0
1663766700000|2022-09-21 13:25:00|2787.9|2783.4|2788.4|2783.9|2788.4|2783.9|2787.9|2782.4|0
1663767000000|2022-09-21 13:30:00|2788.9|2784.4|2786.9|2780.9|2789.4|2784.4|2786.9|2780.9|0
1663767300000|2022-09-21 13:35:00|2786.4|2780.4|2786.9|2781.4|2786.9|2782.4|2785.9|2779.4|0
1663767600000|2022-09-21 13:40:00|2787.4|2780.9|2788.9|2782.4|2788.9|2784.4|2787.4|2780.9|0
1663767900000|2022-09-21 13:45:00|2787.9|2781.9|2797.4|2792.9|2797.4|2792.9|2787.9|2781.9|0
1663768200000|2022-09-21 13:50:00|2797.9|2793.4|2799.4|2794.4|2799.9|2795.4|2797.4|2792.9|0
1663768500000|2022-09-21 13:55:00|2799.9|2795.4|2800.4|2791.4|2800.4|2795.4|2797.4|2790.9|1
1663768800000|2022-09-21 14:00:00|2799.9|2790.9|2801.4|2796.9|2801.4|2796.9|2797.9|2789.9|0
1663769100000|2022-09-21 14:05:00|2801.9|2797.4|2806.4|2800.9|2806.4|2800.9|2800.4|2793.9|0
1663769400000|2022-09-21 14:10:00|2805.9|2801.4|2807.4|2802.9|2807.4|2802.9|2804.9|2798.9|0
1663769700000|2022-09-21 14:15:00|2806.9|2802.4|2805.9|2799.9|2807.4|2802.9|2805.9|2799.4|0
1663770000000|2022-09-21 14:20:00|2806.4|2800.4|2807.4|2802.9|2807.4|2802.9|2805.9|2799.9|0
1663770300000|2022-09-21 14:25:00|2806.9|2802.4|2813.4|2807.9|2813.9|2808.4|2806.9|2802.4|0
1663770600000|2022-09-21 14:30:00|2812.9|2807.4|2807.4|2801.9|2812.9|2807.4|2807.4|2800.9|0
1663770900000|2022-09-21 14:35:00|2807.9|2802.4|2808.4|2802.4|2808.9|2804.4|2807.9|2801.9|0
1663771200000|2022-09-21 14:40:00|2808.9|2802.9|2830.4|2781.9|2830.9|2804.9|2808.9|2781.9|0
1663771500000|2022-09-21 14:45:00|2828.9|2782.4|2809.9|2804.9|2828.9|2807.9|2809.9|2781.9|0
1663771800000|2022-09-21 14:50:00|2810.4|2805.4|2812.9|2807.4|2813.9|2808.9|2810.4|2805.4|0
1663772100000|2022-09-21 14:55:00|2812.4|2807.9|2810.9|2804.9|2812.4|2807.9|2810.9|2804.9|2
1663772400000|2022-09-21 15:00:00|2810.4|2804.4|2807.9|2802.4|2810.9|2806.4|2807.9|2801.9|0
1663772700000|2022-09-21 15:05:00|2807.4|2801.9|2806.9|2800.9|2807.4|2802.9|2806.9|2800.4|0
1663773000000|2022-09-21 15:10:00|2807.9|2801.4|2809.9|2805.4|2809.9|2805.4|2807.9|2801.4|1
1663773300000|2022-09-21 15:15:00|2810.4|2805.9|2810.9|2806.4|2811.4|2807.9|2810.4|2805.4|19
1663773600000|2022-09-21 15:20:00|2811.4|2806.9|2810.9|2805.9|2811.4|2806.9|2810.9|2804.9|0
1663773900000|2022-09-21 15:25:00|2811.4|2805.4|2821.9|2808.9|2821.9|2808.9|2810.9|2796.4|0
1663774200000|2022-09-21 15:30:00|2820.9||2818.4||2834.9||2815.9||0
1663774500000|2022-09-21 15:35:00|2817.9||2827.9||2835.4||2817.4||0
1663774800000|2022-09-21 15:40:00|2855.9|2770.9|2856.4|2770.9|2858.9|2770.9|2855.9|2770.9|0
1663775100000|2022-09-21 15:45:00||2769.4||2767.9||2769.4||2767.9|0
1663775400000|2022-09-21 15:50:00||2769.4||2769.4||2769.4||2769.4|0
1663775700000|2022-09-21 15:55:00||2767.9||2769.4||2769.4||2767.9|0
1663776300000|2022-09-21 16:05:00||2770.9||2770.9||2770.9||2770.9|0
1663776600000|2022-09-21 16:10:00||2772.4||2772.4||2772.4||2772.4|0
1663776900000|2022-09-21 16:15:00||2770.9||2770.9||2770.9||2770.9|0
1663777800000|2022-09-21 16:30:00||2772.4||2772.4||2772.4||2772.4|0
1663778400000|2022-09-21 16:40:00||2770.9||2770.9||2770.9||2770.9|0
1663779000000|2022-09-21 16:50:00||2769.4||2769.4||2769.4||2769.4|0
1663779300000|2022-09-21 16:55:00||2767.9||2766.4||2767.9||2766.4|0
1663779600000|2022-09-21 17:00:00||2767.9||2767.9||2767.9||2767.9|0
1663780500000|2022-09-21 17:15:00||2766.4||2766.4||2766.4||2766.4|0
1663781100000|2022-09-21 17:25:00||2764.9||2766.4||2766.4||2764.9|0
1663781400000|2022-09-21 17:30:00||2767.9||2767.9||2767.9||2767.9|0
1663781700000|2022-09-21 17:35:00||2769.4||2769.4||2769.4||2769.4|0
1663782000000|2022-09-21 17:40:00||2770.9||2770.9||2770.9||2770.9|0
1663782300000|2022-09-21 17:45:00||2769.4||2769.4||2769.4||2769.4|0
1663782600000|2022-09-21 17:50:00||2767.9||2767.9||2767.9||2767.9|0
1663782900000|2022-09-21 17:55:00|2856.9|2769.4|2856.9|2769.4|2856.9|2769.4|2856.9|2769.4|0
1663783200000|2022-09-21 18:00:00|2839.4|2752.9|2828.9|2742.9|2845.9|2758.4|2828.9|2742.9|0
1663783500000|2022-09-21 18:05:00|2827.4|2741.4|2841.4|2755.4|2842.9|2756.9|2825.9|2739.9|0
1663783800000|2022-09-21 18:10:00|2839.4|2753.4|2831.9|2745.9|2842.9|2755.4|2831.9|2745.9|0
1663784100000|2022-09-21 18:15:00|2833.4|2744.4|2831.4|2748.9|2836.4|2750.4|2831.4|2744.4|0
1663784400000|2022-09-21 18:20:00||2747.4||2755.4||2755.4||2747.4|0
1663784700000|2022-09-21 18:25:00|2831.9|2756.9|2831.9|2753.4|2831.9|2759.9|2831.9|2751.9|0
1663785000000|2022-09-21 18:30:00|2831.4|2751.9|2831.4|2765.9|2831.4|2767.4|2831.4|2748.9|0
1663785300000|2022-09-21 18:35:00||2767.4||2764.4||2770.4||2760.9|0
1663785600000|2022-09-21 18:40:00|2831.9|2762.9|2831.9|2780.9|2831.9|2782.4|2831.4|2760.9|0
1663785900000|2022-09-21 18:45:00|2831.4|2782.4|2831.4|2775.4|2831.4|2785.9|2831.4|2771.9|0
1663786200000|2022-09-21 18:50:00|2831.9|2773.4|2831.4|2779.9|2831.9|2781.4|2831.4|2770.4|0
1663786500000|2022-09-21 18:55:00|2831.9|2781.4|2831.4|2776.9|2831.9|2781.4|2831.4|2773.4|0
1663786800000|2022-09-21 19:00:00||2778.4||2773.4||2779.9||2771.9|0
1663787100000|2022-09-21 19:05:00||2771.9||2765.9||2776.9||2765.9|0
1663787400000|2022-09-21 19:10:00||2764.4||2767.9||2767.9||2753.9|0
1663787700000|2022-09-21 19:15:00||2766.4||2761.9||2769.9||2761.9|0
1663788000000|2022-09-21 19:20:00||2760.4||2758.9||2760.9||2757.4|0
1663788300000|2022-09-21 19:25:00||2757.4||2748.4||2757.4||2748.4|0
1663788600000|2022-09-21 19:30:00||2746.9||2751.4||2751.4||2743.9|0
1663788900000|2022-09-21 19:35:00||2749.9||2742.4||2749.9||2742.4|0
1663789200000|2022-09-21 19:40:00||2743.9||2739.4||2745.4||2739.4|0
1663789500000|2022-09-21 19:45:00|2824.9|2737.4|2823.4|2737.9|2831.4|2739.4|2821.4|2735.9|0
1663789800000|2022-09-21 19:50:00|2831.4|2739.4|2831.4|2739.4|2831.4|2742.4|2823.4|2736.4|0
1663790100000|2022-09-21 19:55:00|2824.9|2737.9|2831.9|2728.4|2831.9|2737.9|2813.9|2728.4|0
1663826400000|2022-09-22 06:00:00|2782.4|2736.9|2806.4|2719.9|2806.4|2738.4|2782.4|2718.4|0
1663827300000|2022-09-22 06:15:00||2711.9||2641.9||2711.9||2641.9|0
1663827900000|2022-09-22 06:25:00|2805.9|2699.9|2805.9|2719.9|2805.9|2719.9|2805.9|2699.9|0
1663828200000|2022-09-22 06:30:00|2805.4|2720.4|2805.4|2720.9|2805.4|2720.9|2805.4|2720.4|0
1663828500000|2022-09-22 06:35:00|2787.4|2727.4|2787.4|2740.4|2787.4|2743.9|2769.9|2725.9|0
1663829100000|2022-09-22 06:45:00||2723.9||2740.9||2741.4||2723.4|0
1663829400000|2022-09-22 06:50:00|2796.4|2724.4|2796.4|2725.9|2805.9|2735.4|2794.4|2720.4|0
1663829700000|2022-09-22 06:55:00|2789.4|2720.9|2783.4|2727.4|2789.4|2727.4|2783.4|2720.9|0
1663830000000|2022-09-22 07:00:00|2776.9|2727.9|2770.4|2720.9|2776.9|2727.9|2770.4|2720.4|0
1663830300000|2022-09-22 07:05:00|2769.4|2721.4|2769.9|2726.9|2770.4|2726.9|2768.9|2720.4|0
1663830600000|2022-09-22 07:10:00|2767.9|2727.9|2766.9|2733.9|2773.9|2744.9|2755.4|2724.4|0
1663830900000|2022-09-22 07:15:00|2768.4|2732.4|2780.9|2755.4|2781.4|2755.4|2759.4|2731.4|0
1663831200000|2022-09-22 07:20:00||2750.4||2731.9||2750.4||2731.4|0
1663831500000|2022-09-22 07:25:00|2787.4|2737.9|2769.4|2754.9|2787.9|2759.4|2769.4|2737.9|0
1663831800000|2022-09-22 07:30:00|2768.9|2755.4|2783.9|2736.4|2785.9|2757.9|2766.4|2735.9|0
1663832100000|2022-09-22 07:35:00|2781.9|2736.9|2775.9|2762.9|2788.9|2762.9|2769.4|2736.9|0
1663832400000|2022-09-22 07:40:00|2777.9|2763.4|2775.9|2767.9|2777.9|2769.4|2772.9|2753.9|8
1663832700000|2022-09-22 07:45:00|2775.4|2768.4|2781.4|2775.4|2781.4|2775.4|2775.4|2767.9|1
1663833000000|2022-09-22 07:50:00|2781.9|2775.9|2784.9|2778.4|2785.4|2780.4|2781.4|2775.9|3
1663833300000|2022-09-22 07:55:00|2784.4|2777.9|2777.9|2772.4|2784.4|2777.9|2777.9|2771.9|0
1663833600000|2022-09-22 08:00:00|2826.9|2771.9|2788.9|2775.4|2826.9|2775.4|2778.9|2731.9|0
1663833900000|2022-09-22 08:05:00|2788.4|2774.9|2778.9|2772.4|2790.9|2776.4|2778.9|2757.9|0
1663834200000|2022-09-22 08:10:00|2778.4|2771.9|2776.9|2771.4|2778.4|2773.4|2776.9|2770.9|0
1663834500000|2022-09-22 08:15:00|2777.4|2771.9|2775.4|2770.9|2778.9|2774.4|2773.4|2769.9|50
1663834800000|2022-09-22 08:20:00|2774.9|2770.4|2775.9|2769.4|2777.4|2772.4|2774.9|2768.9|1
1663835100000|2022-09-22 08:25:00|2775.4|2768.9|2774.9|2768.4|2776.4|2771.9|2773.9|2766.9|1
1663835400000|2022-09-22 08:30:00|2775.9|2767.9|2778.4|2774.4|2778.4|2774.4|2775.9|2767.9|1
1663835700000|2022-09-22 08:35:00|2778.9|2774.9|2782.9|2777.9|2782.9|2778.9|2778.9|2774.4|0
1663836000000|2022-09-22 08:40:00|2782.4|2778.4|2783.9|2778.9|2783.9|2779.9|2778.9|2775.4|1
1663836300000|2022-09-22 08:45:00|2783.4|2779.4|2780.9|2774.4|2783.4|2780.9|2780.4|2774.4|1
1663836600000|2022-09-22 08:50:00|2780.4|2774.9|2777.9|2773.9|2780.4|2775.9|2777.9|2772.9|0
1663836900000|2022-09-22 08:55:00|2777.4|2773.4|2780.4|2775.4|2780.4|2776.4|2777.4|2773.4|4
1663837200000|2022-09-22 09:00:00|2779.9|2775.9|2774.9|2768.9|2780.4|2776.4|2774.9|2767.9|0
1663837500000|2022-09-22 09:05:00|2774.4|2769.9|2767.4|2761.4|2774.9|2770.4|2767.4|2750.4|2
1663837800000|2022-09-22 09:10:00|2767.9|2761.9|2765.4|2760.9|2768.4|2763.4|2765.4|2760.9|0
1663838100000|2022-09-22 09:15:00|2764.9|2761.4|2763.4|2759.9|2764.9|2761.4|2763.4|2759.4|1
1663838400000|2022-09-22 09:20:00|2762.9|2759.4|2763.9|2757.9|2766.4|2761.9|2762.4|2757.4|2
1663838700000|2022-09-22 09:25:00|2762.4|2758.4|2765.4|2759.4|2770.4|2759.4|2762.4|2748.9|2
1663839000000|2022-09-22 09:30:00|2767.4|2759.9|2767.4|2761.4|2768.9|2764.4|2767.4|2759.9|2
1663839300000|2022-09-22 09:35:00|2766.9|2760.9|2764.4|2758.9|2766.9|2762.9|2764.4|2758.9|0
1663839600000|2022-09-22 09:40:00|2762.9|2756.9|2758.4|2754.9|2762.9|2756.9|2758.4|2753.9|2
1663839900000|2022-09-22 09:45:00|2760.4|2755.4|2762.4|2757.4|2762.9|2758.4|2759.9|2754.4|2
1663840200000|2022-09-22 09:50:00|2760.4|2756.9|2760.4|2756.9|2760.4|2757.4|2760.4|2755.4|0
1663840500000|2022-09-22 09:55:00|2762.4|2757.4|2760.9|2757.4|2763.4|2758.9|2760.9|2757.4|2
1663840800000|2022-09-22 10:00:00|2760.4|2757.9|2757.9|2753.4|2760.4|2757.9|2757.9|2753.4|1
1663841100000|2022-09-22 10:05:00|2759.9|2753.9|2761.9|2756.9|2762.4|2757.9|2759.9|2753.4|2
1663841400000|2022-09-22 10:10:00|2761.4|2756.4|2757.4|2753.9|2761.4|2756.4|2757.4|2753.9|0
1663841700000|2022-09-22 10:15:00|2759.4|2754.4|2755.4|2752.4|2759.4|2754.9|2755.4|2751.9|2
1663842000000|2022-09-22 10:20:00|2757.4|2751.9|2757.4|2752.4|2757.9|2754.4|2757.4|2751.4|1
1663842300000|2022-09-22 10:25:00|2756.4|2752.9|2757.4|2751.9|2757.9|2753.4|2754.9|2751.4|2
1663842600000|2022-09-22 10:30:00|2756.9|2752.4|2755.4|2752.4|2756.9|2754.9|2755.4|2751.9|0
1663842900000|2022-09-22 10:35:00|2757.4|2751.9|2757.9|2752.9|2758.4|2753.9|2757.4|2751.4|4
1663843200000|2022-09-22 10:40:00|2757.4|2752.4|2756.9|2750.9|2757.4|2752.9|2756.9|2750.4|0
1663843500000|2022-09-22 10:45:00|2754.9|2751.4|2757.4|2750.4|2761.4|2751.4|2752.9|2742.9|2
1663843800000|2022-09-22 10:50:00|2755.4|2750.9|2755.4|2751.4|2755.4|2752.9|2755.4|2750.4|0
1663844100000|2022-09-22 10:55:00|2754.4|2751.9|2756.9|2746.9|2756.9|2752.4|2752.9|2746.9|3
1663844400000|2022-09-22 11:00:00|2790.9|2703.9|2755.4|2737.9|2790.9|2748.4|2755.4|2696.4|0
1663844700000|2022-09-22 11:05:00|2752.9|2738.4|2748.9|2741.9|2775.9|2750.4|2748.9|2730.9|2
1663845000000|2022-09-22 11:10:00|2746.4|2741.4|2742.9|2738.4|2746.4|2743.4|2742.9|2738.4|0
1663845300000|2022-09-22 11:15:00|2744.9|2738.9|2746.4|2741.9|2746.9|2742.9|2744.9|2738.4|3
1663845600000|2022-09-22 11:20:00|2746.9|2742.4|2743.4|2739.4|2747.9|2742.9|2743.4|2737.9|0
1663845900000|2022-09-22 11:25:00|2742.9|2738.9|2742.4|2735.9|2743.9|2739.4|2741.9|2735.4|2
1663846200000|2022-09-22 11:30:00|2740.4|2735.4|2738.9|2734.4|2740.4|2736.4|2738.9|2734.4|1
1663846500000|2022-09-22 11:35:00|2740.9|2734.9|2742.4|2736.9|2742.9|2737.4|2740.9|2734.4|2
1663846800000|2022-09-22 11:40:00|2740.9|2736.4|2740.9|2736.9|2740.9|2737.9|2740.9|2735.9|0
1663847100000|2022-09-22 11:45:00|2740.4|2737.4|2740.9|2734.9|2749.9|2737.4|2738.9|2724.9|2
1663847400000|2022-09-22 11:50:00|2738.4|2734.4|2743.4|2738.9|2743.9|2739.4|2738.4|2733.9|2
1663847700000|2022-09-22 11:55:00|2745.4|2739.9|2749.4|2744.4|2749.9|2745.9|2745.4|2739.9|1
1663848000000|2022-09-22 12:00:00|2747.9|2743.9|2750.4|2746.4|2750.4|2746.4|2747.9|2742.9|2
1663848300000|2022-09-22 12:05:00|2750.9|2746.9|2752.4|2747.4|2752.4|2747.4|2750.9|2743.9|1
1663848600000|2022-09-22 12:10:00|2752.9|2747.9|2755.4|2751.9|2755.9|2751.9|2752.9|2747.9|1
1663848900000|2022-09-22 12:15:00|2756.9|2752.4|2757.9|2750.9|2758.4|2753.9|2756.9|2750.4|1
1663849200000|2022-09-22 12:20:00|2756.9|2751.4|2750.9|2748.4|2756.9|2751.4|2750.9|2746.9|0
1663849500000|2022-09-22 12:25:00|2752.9|2747.9|2752.4|2745.9|2753.4|2749.4|2752.4|2745.9|2
1663849800000|2022-09-22 12:30:00|2751.9|2744.9|2749.9|2743.9|2751.9|2745.9|2747.9|2741.9|1
1663850100000|2022-09-22 12:35:00|2747.9|2743.4|2753.9|2747.4|2753.9|2749.4|2747.9|2742.9|2
1663850400000|2022-09-22 12:40:00|2755.9|2746.9|2754.9|2747.9|2755.9|2751.4|2754.9|2746.9|2
1663850700000|2022-09-22 12:45:00|2753.9|2747.4|2755.9|2740.4|2775.4|2747.9|2749.9|2731.9|1
1663851000000|2022-09-22 12:50:00||2740.9||2748.9||2751.4||2740.9|0
1663851300000|2022-09-22 12:55:00|2755.4|2748.4|2752.9|2746.4|2755.4|2749.4|2750.4|2746.4|2
1663851600000|2022-09-22 13:00:00|2752.4|2746.9|2745.9|2742.9|2752.4|2746.9|2745.9|2742.4|0
1663851900000|2022-09-22 13:05:00|2747.9|2743.9|2745.9|2742.4|2748.4|2744.9|2745.9|2742.4|2
1663852200000|2022-09-22 13:10:00|2745.4|2741.9|2745.4|2740.4|2745.9|2741.9|2744.4|2739.9|3
1663852500000|2022-09-22 13:15:00|2745.9|2740.9|2744.9|2738.4|2746.4|2742.4|2744.9|2737.9|0
1663852800000|2022-09-22 13:20:00|2744.4|2737.9|2737.9|2733.9|2744.4|2738.9|2737.9|2732.9|0
1663853100000|2022-09-22 13:25:00|2737.4|2733.4|2737.4|2730.9|2746.9|2733.4|2735.9|2723.9|3
1663853400000|2022-09-22 13:30:00|2736.9|2730.4|2734.9|2730.9|2736.9|2733.4|2734.9|2729.9|0
1663853700000|2022-09-22 13:35:00|2734.4|2730.4|2732.9|2725.9|2750.4|2730.9|2731.9|2716.9|2
1663854000000|2022-09-22 13:40:00|2732.4|2726.4|2726.4|2721.4|2732.4|2727.9|2725.4|2720.4|2
1663854300000|2022-09-22 13:45:00|2725.9|2720.9|2723.4|2719.9|2725.9|2721.4|2723.4|2717.4|0
1663854600000|2022-09-22 13:50:00|2722.9|2719.4|2724.9|2717.4|2725.9|2722.4|2720.4|2716.4|2
1663854900000|2022-09-22 13:55:00|2724.4|2716.9|2725.9|2720.4|2726.4|2722.9|2721.4|2716.9|6
1663855200000|2022-09-22 14:00:00|2724.9|2720.9|2722.9|2716.4|2724.9|2720.9|2722.9|2715.4|0
1663855500000|2022-09-22 14:05:00|2720.4|2715.9|2722.9|2717.9|2724.4|2720.4|2720.4|2715.4|2
1663855800000|2022-09-22 14:10:00|2722.4|2717.4|2727.9|2723.4|2727.9|2723.4|2720.9|2713.9|5
1663856100000|2022-09-22 14:15:00|2727.4|2722.9|2723.4|2716.9|2727.4|2723.9|2723.4|2716.9|3
1663856400000|2022-09-22 14:20:00|2721.9|2717.9|2719.4|2714.9|2721.9|2719.4|2717.4|2713.4|2
1663856700000|2022-09-22 14:25:00|2721.4|2715.4|2723.4|2717.9|2723.4|2719.4|2721.4|2714.9|1
1663857000000|2022-09-22 14:30:00|2722.4|2718.4|2723.4|2716.9|2725.9|2721.9|2721.4|2714.9|3
1663857300000|2022-09-22 14:35:00|2722.9|2717.4|2721.4|2717.4|2722.9|2717.9|2721.4|2714.9|0
1663857600000|2022-09-22 14:40:00|2722.9|2716.9|2724.4|2717.4|2724.4|2720.4|2722.9|2716.9|2
1663857900000|2022-09-22 14:45:00|2723.9|2716.9|2724.4|2718.9|2724.4|2719.4|2721.4|2715.9|3
1663858200000|2022-09-22 14:50:00|2723.9|2719.4|2718.9|2715.4|2723.9|2719.4|2718.9|2715.4|2
1663858500000|2022-09-22 14:55:00|2717.9|2714.9|2718.9|2712.9|2720.4|2716.9|2716.9|2711.4|8
1663858800000|2022-09-22 15:00:00|2716.9|2712.4|2719.9|2713.9|2723.9|2714.4|2715.4|2702.9|4
1663859100000|2022-09-22 15:05:00|2720.4|2713.4|2722.9|2717.4|2722.9|2718.9|2720.4|2713.4|0
1663859400000|2022-09-22 15:10:00|2722.4|2716.9|2716.9|2711.4|2722.4|2717.4|2716.9|2711.4|5
1663859700000|2022-09-22 15:15:00|2715.4|2711.9|2717.4|2712.9|2717.4|2714.9|2713.9|2711.4|2
1663860000000|2022-09-22 15:20:00|2716.4|2712.4|2713.4|2708.9|2716.4|2712.4|2713.4|2700.9|1
1663860300000|2022-09-22 15:25:00|2712.4|2708.4|2721.4|2699.9|2722.4|2709.4|2711.9|2699.9|6
1663860600000|2022-09-22 15:30:00|2720.9|2700.9|2717.4|2699.4|2725.4|2705.4|2716.9|2699.4|0
1663860900000|2022-09-22 15:35:00|2733.9|2699.9|2716.9|2701.9|2733.9|2701.9|2716.4|2694.9|0
1663861200000|2022-09-22 15:40:00|2751.9|2671.9|2751.4|2668.9|2751.9|2671.9|2751.4|2665.9|0
1663861500000|2022-09-22 15:45:00||2667.4||2674.9||2676.4||2667.4|0
1663861800000|2022-09-22 15:50:00||2676.4||2673.4||2676.4||2673.4|0
1663862100000|2022-09-22 15:55:00||2671.9||2671.9||2671.9||2670.4|0
1663862400000|2022-09-22 16:00:00||2670.4||2671.9||2674.9||2670.4|0
1663862700000|2022-09-22 16:05:00||2670.4||2673.4||2673.4||2670.4|0
1663863000000|2022-09-22 16:10:00||2671.9||2671.9||2673.4||2670.4|0
1663863300000|2022-09-22 16:15:00||2673.4||2674.9||2674.9||2671.9|0
1663863600000|2022-09-22 16:20:00||2673.4||2679.4||2679.4||2673.4|0
1663863900000|2022-09-22 16:25:00||2677.9||2676.4||2677.9||2676.4|0
1663864200000|2022-09-22 16:30:00||2674.9||2673.4||2674.9||2673.4|0
1663864500000|2022-09-22 16:35:00||2674.9||2676.4||2676.4||2673.4|0
1663864800000|2022-09-22 16:40:00||2677.9||2677.9||2677.9||2676.4|0
1663865100000|2022-09-22 16:45:00||2676.4||2674.9||2676.4||2674.9|0
1663865400000|2022-09-22 16:50:00||2676.4||2677.9||2679.4||2676.4|0
1663865700000|2022-09-22 16:55:00||2676.4||2676.4||2679.4||2676.4|0
1663866000000|2022-09-22 17:00:00||2677.9||2674.9||2677.9||2674.9|0
1663866300000|2022-09-22 17:05:00||2673.4||2673.4||2673.4||2673.4|0
1663866600000|2022-09-22 17:10:00||2671.9||2671.9||2673.4||2671.9|0
1663866900000|2022-09-22 17:15:00||2670.4||2670.4||2670.4||2668.9|0
1663867200000|2022-09-22 17:20:00||2671.9||2670.4||2671.9||2670.4|0
1663867500000|2022-09-22 17:25:00||2671.9||2673.4||2673.4||2671.9|0
1663867800000|2022-09-22 17:30:00||2674.9||2674.9||2674.9||2673.4|0
1663868100000|2022-09-22 17:35:00||2676.4||2676.4||2677.9||2676.4|0
1663868400000|2022-09-22 17:40:00||2677.9||2676.4||2677.9||2676.4|0
1663868700000|2022-09-22 17:45:00||2674.9||2676.4||2676.4||2674.9|0
1663869000000|2022-09-22 17:50:00||2677.9||2677.9||2677.9||2677.9|0
1663869300000|2022-09-22 17:55:00||2679.4||2676.4||2679.4||2676.4|0
1663869600000|2022-09-22 18:00:00||2674.9||2674.9||2674.9||2674.9|0
1663869900000|2022-09-22 18:05:00||2673.4||2671.9||2674.9||2671.9|0
1663870500000|2022-09-22 18:15:00||2670.4||2670.4||2670.4||2670.4|0
1663870800000|2022-09-22 18:20:00||2671.9||2668.9||2671.9||2668.9|0
1663871100000|2022-09-22 18:25:00||2670.4||2671.9||2671.9||2670.4|0
1663871400000|2022-09-22 18:30:00||2670.4||2674.9||2674.9||2670.4|0
1663871700000|2022-09-22 18:35:00||2673.4||2676.4||2676.4||2673.4|0
1663872000000|2022-09-22 18:40:00||2674.9||2674.9||2676.4||2674.9|0
1663872300000|2022-09-22 18:45:00||2673.4||2673.4||2673.4||2673.4|0
1663872600000|2022-09-22 18:50:00||2674.9||2677.9||2679.4||2674.9|0
1663872900000|2022-09-22 18:55:00||2679.4||2679.4||2679.4||2679.4|0
1663873200000|2022-09-22 19:00:00||2680.9||2682.4||2683.9||2680.9|0
1663873500000|2022-09-22 19:05:00||2680.9||2682.4||2682.4||2680.9|0
1663873800000|2022-09-22 19:10:00||2683.9||2686.9||2686.9||2683.9|0
1663874100000|2022-09-22 19:15:00||2685.4||2683.9||2685.4||2683.9|0
1663874400000|2022-09-22 19:20:00||2682.4||2680.9||2682.4||2680.9|0
1663874700000|2022-09-22 19:25:00||2682.4||2683.9||2683.9||2680.9|0
1663875000000|2022-09-22 19:30:00||2685.4||2685.4||2685.4||2683.9|0
1663875300000|2022-09-22 19:35:00||2686.9||2685.4||2686.9||2685.4|0
1663875600000|2022-09-22 19:40:00||2683.9||2683.9||2683.9||2683.9|0
1663875900000|2022-09-22 19:45:00||2685.4||2689.9||2689.9||2685.4|0
1663876200000|2022-09-22 19:50:00||2688.4||2683.9||2688.4||2683.9|0
1663876500000|2022-09-22 19:55:00|2751.9|2682.4|2751.9|2679.4|2751.9|2682.4|2751.9|2679.4|0
1663912800000|2022-09-23 06:00:00|2737.9|2694.4|2751.9|2672.9|2751.9|2694.4|2736.4|2672.9|0
1663913100000|2022-09-23 06:05:00|2751.4|2565.9|2751.4|2681.4|2751.4|2681.4|2751.4|2565.9|0
1663915800000|2022-09-23 06:50:00|2750.4|2681.9|2737.4|2694.4|2750.9|2696.4|2737.4|2681.9|0
1663916100000|2022-09-23 06:55:00|2737.9|2681.9|2737.9|2681.9|2737.9|2698.9|2737.9|2681.9|0
1663916400000|2022-09-23 07:00:00|2731.4|2687.9|2710.9|2687.4|2731.4|2689.9|2710.9|2679.9|0
1663916700000|2022-09-23 07:05:00|2709.9|2688.4|2700.4|2694.4|2724.9|2697.4|2700.4|2676.9|0
1663917000000|2022-09-23 07:10:00|2702.9|2694.9|2692.9|2686.9|2721.4|2694.9|2692.9|2676.9|0
1663917300000|2022-09-23 07:15:00|2693.4|2686.4|2696.9|2692.4|2697.4|2692.9|2692.9|2684.9|0
1663917600000|2022-09-23 07:20:00|2697.4|2691.9|2698.9|2691.4|2698.9|2694.4|2697.4|2688.9|0
1663917900000|2022-09-23 07:25:00|2699.4|2690.9|2699.9|2693.9|2699.9|2695.4|2698.9|2690.9|0
1663918200000|2022-09-23 07:30:00|2698.9|2693.4|2692.9|2688.4|2698.9|2693.4|2691.4|2684.4|0
1663918500000|2022-09-23 07:35:00|2693.4|2688.9|2689.4|2684.4|2693.4|2688.9|2689.4|2682.4|0
1663918800000|2022-09-23 07:40:00|2689.9|2683.9|2688.4|2684.4|2689.9|2685.4|2685.9|2682.4|17
1663919100000|2022-09-23 07:45:00|2688.9|2684.9|2697.4|2692.4|2697.9|2693.4|2688.4|2684.4|0
1663919400000|2022-09-23 07:50:00|2697.9|2692.9|2697.4|2690.4|2697.9|2693.9|2697.4|2690.4|0
1663919700000|2022-09-23 07:55:00|2696.9|2689.9|2694.4|2688.4|2696.9|2689.9|2694.4|2686.9|0
1663920000000|2022-09-23 08:00:00||2687.9||2688.9||2689.9||2687.4|0
1663920300000|2022-09-23 08:05:00|2694.9|2689.4|2694.4|2683.4|2697.4|2691.4|2693.4|2667.9|0
1663920600000|2022-09-23 08:10:00|2710.9|2683.9|2687.9|2681.4|2710.9|2685.4|2687.9|2665.9|0
1663920900000|2022-09-23 08:15:00|2685.9|2680.9|2687.4|2682.9|2687.4|2683.4|2685.4|2680.9|1
1663921200000|2022-09-23 08:20:00|2686.9|2682.4|2687.9|2682.4|2688.4|2685.4|2686.9|2681.9|13
1663921500000|2022-09-23 08:25:00|2687.4|2681.9|2684.9|2678.4|2687.4|2681.9|2684.9|2677.9|0
1663921800000|2022-09-23 08:30:00|2683.9|2677.9|2683.9|2678.4|2683.9|2678.9|2683.9|2676.9|0
1663922100000|2022-09-23 08:35:00|2685.9|2678.9|2688.9|2683.9|2689.4|2684.4|2685.9|2678.9|1
1663922400000|2022-09-23 08:40:00|2688.4|2683.4|2686.9|2680.4|2688.4|2683.9|2686.9|2679.4|0
1663922700000|2022-09-23 08:45:00|2685.9|2679.9|2683.9|2677.4|2685.9|2681.4|2683.9|2677.4|0
1663923000000|2022-09-23 08:50:00|2684.4|2677.9|2683.9|2677.4|2684.4|2680.4|2683.9|2677.4|0
1663923300000|2022-09-23 08:55:00|2683.4|2676.9|2680.9|2674.9|2683.4|2676.9|2680.9|2673.9|0
1663923600000|2022-09-23 09:00:00||2675.4||2674.9||2675.9||2673.9|0
1663923900000|2022-09-23 09:05:00|2679.9|2674.4|2676.9|2669.9|2679.9|2674.4|2676.9|2669.9|0
1663924200000|2022-09-23 09:10:00|2676.4|2669.4|2673.9|2667.4|2676.4|2669.4|2673.9|2666.9|0
1663924500000|2022-09-23 09:15:00||2666.9||2668.9||2669.4||2666.9|0
1663924800000|2022-09-23 09:20:00|2674.4|2669.4|2675.9|2671.4|2675.9|2671.9|2673.9|2667.4|0
1663925100000|2022-09-23 09:25:00|2676.4|2670.9|2674.9|2668.4|2676.9|2672.9|2674.9|2668.4|0
1663925400000|2022-09-23 09:30:00|2674.4|2667.9|2668.9|2662.9|2674.4|2668.4|2668.9|2662.9|15
1663925700000|2022-09-23 09:35:00|2668.4|2662.4|2664.9|2659.4|2668.4|2662.4|2664.9|2658.9|0
1663926000000|2022-09-23 09:40:00|2664.4|2659.9|2661.4|2655.4|2664.4|2661.4|2661.4|2655.4|15
1663926300000|2022-09-23 09:45:00|2660.9|2655.9|2663.4|2657.9|2663.4|2658.9|2660.4|2654.9|1
1663926600000|2022-09-23 09:50:00|2662.9|2658.4|2661.4|2655.4|2662.9|2658.4|2661.4|2655.4|1
1663926900000|2022-09-23 09:55:00|2663.4|2655.9|2664.4|2659.4|2664.9|2660.4|2663.4|2655.9|1
1663927200000|2022-09-23 10:00:00|2663.9|2658.9|2663.4|2656.9|2663.9|2660.4|2663.4|2656.9|0
1663927500000|2022-09-23 10:05:00|2662.9|2656.4|2663.4|2656.9|2664.4|2659.9|2661.4|2653.9|0
1663927800000|2022-09-23 10:10:00|2662.4|2656.4|2660.4|2655.9|2662.4|2656.4|2660.4|2653.9|0
1663928100000|2022-09-23 10:15:00|2660.9|2655.4|2661.4|2656.9|2661.9|2657.9|2660.4|2654.9|0
1663928400000|2022-09-23 10:20:00|2661.9|2657.4|2655.4|2648.4|2661.9|2658.4|2655.4|2648.4|0
1663928700000|2022-09-23 10:25:00|2653.9|2648.9|2650.4|2642.9|2653.9|2649.4|2648.9|2642.9|1
1663929000000|2022-09-23 10:30:00|2649.9|2643.4|2649.9|2638.9|2672.9|2643.4|2648.4|2624.9|0
1663929300000|2022-09-23 10:35:00|2649.4|2639.9|2648.9|2643.9|2651.9|2644.9|2645.9|2635.9|1
1663929600000|2022-09-23 10:40:00|2648.4|2643.4|2645.9|2640.9|2648.4|2643.9|2645.9|2638.4|0
1663929900000|2022-09-23 10:45:00||2640.4||2641.4||2641.4||2638.9|0
1663930200000|2022-09-23 10:50:00|2668.4|2640.9|2642.4|2634.4|2668.4|2640.9|2642.4|2619.9|0
1663930500000|2022-09-23 10:55:00|2641.9|2633.9|2638.9|2619.9|2661.4|2633.9|2635.9|2613.9|8
1663930800000|2022-09-23 11:00:00|2637.9|2620.4|2635.4|2626.9|2660.9|2631.9|2635.4|2609.9|0
1663931100000|2022-09-23 11:05:00|2644.9|2627.9|2631.9|2625.9|2656.9|2629.9|2627.4|2607.9|2
1663931400000|2022-09-23 11:10:00|2631.4|2625.4|2633.9|2629.4|2634.4|2629.9|2630.9|2624.4|0
1663931700000|2022-09-23 11:15:00|2634.4|2629.9|2633.9|2628.4|2635.4|2632.9|2633.9|2627.4|15
1663932000000|2022-09-23 11:20:00|2633.4|2627.9|2631.9|2606.4|2633.4|2628.9|2631.9|2605.9|0
1663932300000|2022-09-23 11:25:00|2633.9|2612.4|2658.4|2612.9|2658.4|2612.9|2633.4|2612.4|1
1663932600000|2022-09-23 11:30:00|2657.9|2613.9|2657.9|2614.4|2658.4|2614.4|2657.9|2613.9|0
1663932900000|2022-09-23 11:35:00|2658.4|2632.4|2657.9|2634.4|2658.4|2636.4|2657.9|2632.4|1
1663933200000|2022-09-23 11:40:00|2658.4|2633.9|2633.9|2613.9|2658.4|2634.4|2633.9|2613.9|0
1663933500000|2022-09-23 11:45:00|2634.4|2614.4|2654.9|2613.9|2654.9|2614.4|2633.9|2613.9|0
1663933800000|2022-09-23 11:50:00|2654.4|2614.4|2660.9|2613.9|2661.4|2614.4|2654.4|2613.9|0
1663934100000|2022-09-23 11:55:00||2614.4||2613.9||2614.4||2613.9|0
1663934400000|2022-09-23 12:00:00||2614.4||2618.9||2618.9||2613.9|0
1663935000000|2022-09-23 12:10:00|2667.4||2667.4||2667.9||2666.9||0
1663935300000|2022-09-23 12:15:00||2624.9||2625.4||2625.4||2624.9|0
1663935600000|2022-09-23 12:20:00|2673.9|2624.9|2673.9|2625.4|2674.4|2625.4|2673.4|2624.9|4
1663935900000|2022-09-23 12:25:00|2700.4|2630.9|2700.4|2613.9|2700.4|2631.4|2699.9|2613.9|0
1663936200000|2022-09-23 12:30:00|2699.9|2614.4|2672.9|2631.9|2699.9|2631.9|2672.9|2613.9|0
1663936500000|2022-09-23 12:35:00||2625.4||2625.9||2625.9||2625.4|0
1663936800000|2022-09-23 12:40:00|2670.9|2626.9|2654.9|2648.9|2670.9|2648.9|2654.9|2626.9|0
1663937100000|2022-09-23 12:45:00|2654.4|2649.4|2652.9|2646.4|2654.4|2650.4|2652.9|2646.4|0
1663937400000|2022-09-23 12:50:00|2652.4|2645.9|2649.4|2646.4|2652.4|2646.4|2649.4|2643.4|0
1663937700000|2022-09-23 12:55:00|2651.4|2646.9|2651.9|2645.9|2651.9|2647.4|2651.4|2645.4|1
1663938000000|2022-09-23 13:00:00|2652.4|2646.9|2659.9|2655.4|2659.9|2655.4|2652.4|2645.4|0
1663938300000|2022-09-23 13:05:00|2659.4|2654.9|2685.9|2636.9|2686.4|2657.9|2659.4|2636.4|0
1663938600000|2022-09-23 13:10:00|2684.4|2637.9|2672.9|2660.9|2684.4|2660.9|2672.9|2637.9|0
1663938900000|2022-09-23 13:15:00|2670.9|2661.4|2669.4|2664.4|2670.9|2664.9|2667.4|2660.4|0
1663939200000|2022-09-23 13:20:00|2669.9|2665.4|2671.4|2664.4|2672.9|2668.4|2669.9|2664.4|0
1663939500000|2022-09-23 13:25:00|2670.4|2663.9|2717.9|2614.9|2717.9|2667.4|2669.4|2614.9|1
1663939800000|2022-09-23 13:30:00|2717.4|2615.4|2679.9|2674.9|2717.4|2675.4|2675.9|2615.4|1
1663940100000|2022-09-23 13:35:00|2683.4|2651.4|2672.9|2666.9|2704.9|2671.4|2672.9|2651.4|0
1663940400000|2022-09-23 13:40:00|2673.4|2666.4|2676.9|2666.9|2676.9|2670.4|2671.9|2665.9|0
1663940700000|2022-09-23 13:45:00|2675.9|2665.9|2672.9|2665.9|2676.9|2672.4|2672.9|2663.9|0
1663941000000|2022-09-23 13:50:00|2671.9|2665.4|2669.9|2663.4|2671.9|2666.9|2669.9|2662.9|1
1663941300000|2022-09-23 13:55:00|2668.9|2663.9|2659.9|2653.9|2668.9|2663.9|2659.9|2652.9|0
1663941600000|2022-09-23 14:00:00|2660.4|2653.4|2665.4|2660.9|2665.4|2660.9|2660.4|2653.4|0
1663941900000|2022-09-23 14:05:00|2664.9|2660.4|2670.4|2665.9|2670.9|2666.4|2664.9|2658.9|0
1663942200000|2022-09-23 14:10:00|2670.9|2665.4|2674.4|2668.9|2674.9|2671.4|2670.4|2665.4|0
1663942500000|2022-09-23 14:15:00|2673.4|2668.4|2671.4|2665.9|2675.9|2668.9|2671.4|2650.9|0
1663942800000|2022-09-23 14:20:00|2670.9|2666.4|2669.4|2664.4|2670.9|2666.4|2669.4|2662.9|0
1663943100000|2022-09-23 14:25:00|2669.9|2663.9|2678.9|2673.9|2678.9|2674.4|2669.9|2662.4|0
1663943400000|2022-09-23 14:30:00|2679.4|2674.4|2671.9|2665.4|2679.4|2674.4|2671.9|2665.4|1
1663943700000|2022-09-23 14:35:00|2671.4|2665.9|2669.9|2664.4|2671.4|2666.4|2667.9|2661.4|0
1663944000000|2022-09-23 14:40:00|2670.4|2663.9|2674.9|2669.9|2674.9|2670.4|2669.9|2663.9|0
1663944300000|2022-09-23 14:45:00|2675.4|2670.4|2677.9|2670.4|2677.9|2672.9|2675.4|2669.9|0
1663944600000|2022-09-23 14:50:00|2677.4|2670.9|2676.9|2671.4|2677.4|2672.4|2674.9|2668.4|1
1663944900000|2022-09-23 14:55:00|2677.4|2670.9|2676.4|2669.9|2678.9|2674.9|2676.4|2669.9|1
1663945200000|2022-09-23 15:00:00|2675.9|2669.4|2671.4|2664.9|2675.9|2669.4|2671.4|2664.9|0
1663945500000|2022-09-23 15:05:00|2672.4|2665.4|2674.4|2669.9|2675.4|2670.9|2672.4|2665.4|1
1663945800000|2022-09-23 15:10:00|2673.9|2669.4|2670.9|2662.9|2673.9|2671.9|2670.4|2648.9|0
1663946100000|2022-09-23 15:15:00|2670.4|2653.9|2668.9|2665.4|2670.9|2665.9|2668.9|2653.9|3
1663946400000|2022-09-23 15:20:00|2668.4|2664.9|2667.4|2663.9|2668.4|2664.9|2665.9|2660.9|5
1663946700000|2022-09-23 15:25:00|2666.4|2663.4|2665.9|2649.9|2667.4|2663.9|2665.9|2649.9|2
1663947000000|2022-09-23 15:30:00|2666.9|2650.4|2684.9|2644.9|2691.9|2658.9|2666.9|2639.4|0
1663947300000|2022-09-23 15:35:00|2683.9|2645.9|2666.4|2648.4|2685.4|2651.9|2664.9|2635.4|0
1663947600000|2022-09-23 15:40:00|2666.9|2647.9|2664.4|2643.9|2666.9|2649.4|2662.9|2614.4|0
1663947900000|2022-09-23 15:45:00||2644.4||2643.9||2646.4||2629.9|0
1663948200000|2022-09-23 15:50:00|2666.4|2644.4|2665.4|2649.4|2666.4|2650.9|2664.9|2633.9|0
1663948500000|2022-09-23 15:55:00||2632.9||2648.4||2648.9||2632.9|0
1663948800000|2022-09-23 16:00:00|2666.9|2614.4|2666.9|2614.4|2666.9|2614.4|2666.9|2614.4|0
1663950000000|2022-09-23 16:20:00||2614.9||2615.4||2615.4||2614.9|0
1663950600000|2022-09-23 16:30:00|2666.4||2666.9||2666.9||2666.4||0
1663951800000|2022-09-23 16:50:00||2622.4||2623.9||2623.9||2615.4|0
1663952100000|2022-09-23 16:55:00||2622.4||2623.9||2623.9||2622.4|0
1663953900000|2022-09-23 17:25:00||2622.4||2615.4||2622.4||2615.4|0
1663954200000|2022-09-23 17:30:00||2622.4||2615.4||2622.4||2615.4|0
1663954500000|2022-09-23 17:35:00||2622.4||2615.4||2622.4||2615.4|0
1663954800000|2022-09-23 17:40:00|2670.9|2624.9|2670.9|2625.4|2670.9|2625.4|2670.9|2624.9|0
1663956600000|2022-09-23 18:10:00|2670.4||2670.4||2670.4||2670.4||0
1663957200000|2022-09-23 18:20:00|2670.9||2670.9||2670.9||2670.9||0
1663957800000|2022-09-23 18:30:00|2670.4||2670.9||2670.9||2670.4||0
1663958100000|2022-09-23 18:35:00|2670.4||2670.4||2670.9||2670.4||0
1663958400000|2022-09-23 18:40:00|2670.9||2670.9||2670.9||2670.9||0
1663958700000|2022-09-23 18:45:00|2670.4||2670.4||2670.9||2670.4||0
1663959000000|2022-09-23 18:50:00|2670.9||2670.4||2670.9||2670.4||0
1663959600000|2022-09-23 19:00:00|2670.9||2670.9||2670.9||2670.9||0
1663962000000|2022-09-23 19:40:00|2670.4||2670.9||2670.9||2670.4||1
1663962300000|2022-09-23 19:45:00|2670.4||2670.4||2670.9||2670.4||0
1663962900000|2022-09-23 19:55:00|2670.9|2624.9|2670.9|2624.9|2670.9|2624.9|2670.9|2624.9|0
1664172000000|2022-09-26 06:00:00|2652.9|2625.4|2670.4|2624.9|2670.4|2625.4|2652.9|2624.9|0
1664172600000|2022-09-26 06:10:00|2669.9|2623.9|2668.4|2623.9|2670.4|2623.9|2668.4|2623.9|0
1664173200000|2022-09-26 06:20:00|2667.9||2668.4||2668.4||2667.4||0
1664173500000|2022-09-26 06:25:00|2667.4|2624.4|2654.4|2627.4|2667.4|2627.9|2654.4|2624.4|0
1664173800000|2022-09-26 06:30:00|2667.4|2626.9|2661.9|2627.9|2667.9|2629.9|2654.4|2623.9|0
1664174100000|2022-09-26 06:35:00|2661.4||2656.9||2667.9||2655.9||0
1664174400000|2022-09-26 06:40:00|2667.9|2624.4|2650.9|2623.9|2667.9|2628.9|2650.4|2623.9|0
1664174700000|2022-09-26 06:45:00|2666.9|2624.4|2653.4|2625.4|2667.9|2625.9|2647.9|2623.9|0
1664175000000|2022-09-26 06:50:00|2654.9|2623.9|2668.4|2623.9|2668.4|2623.9|2654.9|2623.9|0
1664175300000|2022-09-26 06:55:00|2667.9|2624.4|2648.4|2624.9|2667.9|2625.4|2644.4|2624.4|0
1664175600000|2022-09-26 07:00:00|2651.4|2626.4|2660.9|2632.9|2667.9|2632.9|2648.9|2626.4|0
1664175900000|2022-09-26 07:05:00|2660.4|2633.4|2668.9|2664.9|2668.9|2664.9|2658.9|2633.4|0
1664176200000|2022-09-26 07:10:00|2670.9|2665.4|2673.9|2668.9|2675.4|2670.4|2670.9|2665.4|7
1664176500000|2022-09-26 07:15:00|2672.9|2668.4|2676.4|2670.9|2676.9|2671.9|2667.9|2662.4|0
1664176800000|2022-09-26 07:20:00|2679.9|2650.4|2688.4|2683.4|2704.4|2684.4|2679.9|2650.4|0
1664177100000|2022-09-26 07:25:00|2687.9|2682.9|2685.9|2680.4|2689.4|2684.4|2685.9|2679.9|0
1664177400000|2022-09-26 07:30:00|2686.4|2680.9|2708.4|2660.4|2708.4|2685.4|2685.9|2660.4|0
1664177700000|2022-09-26 07:35:00|2707.9|2660.9|2686.4|2681.4|2708.4|2682.4|2682.9|2660.4|0
1664178000000|2022-09-26 07:40:00|2686.9|2682.4|2689.9|2685.4|2690.4|2685.4|2686.4|2680.4|130
1664178300000|2022-09-26 07:45:00|2690.4|2685.9|2688.9|2684.4|2693.9|2688.4|2688.4|2683.4|0
1664178600000|2022-09-26 07:50:00|2689.4|2684.9|2698.9|2681.4|2709.9|2689.4|2688.9|2663.9|0
1664178900000|2022-09-26 07:55:00|2698.4|2670.9|2688.4|2684.4|2712.9|2687.4|2688.4|2665.9|8
1664179200000|2022-09-26 08:00:00|2687.9|2683.9|2690.9|2685.4|2691.4|2686.9|2687.9|2682.4|7
1664179500000|2022-09-26 08:05:00|2691.4|2684.9|2689.9|2684.4|2693.4|2688.9|2686.9|2680.4|0
1664179800000|2022-09-26 08:10:00|2690.4|2683.9|2691.9|2686.9|2691.9|2686.9|2687.9|2681.9|0
1664180100000|2022-09-26 08:15:00|2692.4|2686.4|2690.9|2685.4|2693.9|2689.4|2690.9|2684.9|0
1664180400000|2022-09-26 08:20:00|2691.4|2684.9|2691.9|2686.9|2692.9|2688.4|2690.9|2684.4|0
1664180700000|2022-09-26 08:25:00|2692.4|2687.4|2694.9|2688.9|2695.4|2690.9|2692.4|2686.9|0
1664181000000|2022-09-26 08:30:00|2695.4|2689.4|2692.9|2686.9|2695.4|2690.9|2692.9|2686.9|1
1664181300000|2022-09-26 08:35:00|2692.4|2686.4|2687.9|2681.9|2692.4|2686.9|2687.9|2681.9|0
1664181600000|2022-09-26 08:40:00|2687.4|2681.4|2691.9|2686.9|2692.4|2687.9|2686.9|2681.4|0
1664181900000|2022-09-26 08:45:00|2692.4|2686.4|2692.9|2686.9|2692.9|2687.9|2691.9|2685.4|0
1664182200000|2022-09-26 08:50:00|2692.4|2686.4|2690.9|2684.9|2692.4|2686.9|2690.9|2684.9|0
1664182500000|2022-09-26 08:55:00|2690.4|2684.4|2688.9|2683.9|2690.4|2684.9|2688.9|2682.9|0
1664182800000|2022-09-26 09:00:00|2689.4|2684.4|2692.9|2687.9|2693.4|2687.9|2689.4|2684.4|0
1664183100000|2022-09-26 09:05:00|2691.9|2687.4|2685.9|2679.9|2691.9|2687.4|2685.9|2679.9|0
1664183400000|2022-09-26 09:10:00|2685.4|2680.4|2684.9|2678.9|2685.4|2681.4|2684.9|2678.4|0
1664183700000|2022-09-26 09:15:00|2684.4|2678.4|2684.4|2679.4|2684.4|2680.4|2683.9|2677.9|0
1664184000000|2022-09-26 09:20:00|2683.9|2679.9|2677.9|2671.4|2684.4|2680.9|2677.9|2671.4|13
1664184300000|2022-09-26 09:25:00|2676.9|2670.9|2676.9|2672.9|2676.9|2672.9|2674.9|2669.9|0
1664184600000|2022-09-26 09:30:00|2675.9|2670.4|2675.9|2670.9|2676.4|2671.9|2674.9|2669.4|3
1664184900000|2022-09-26 09:35:00|2676.4|2670.4|2670.9|2666.9|2676.4|2670.4|2670.9|2666.9|1
1664185200000|2022-09-26 09:40:00|2670.4|2664.9|2670.9|2666.4|2670.9|2666.4|2666.9|2660.9|1
1664185500000|2022-09-26 09:45:00|2669.9|2667.4|2670.9|2665.4|2670.9|2667.4|2667.9|2663.4|1
1664185800000|2022-09-26 09:50:00|2671.4|2665.9|2672.4|2667.4|2672.9|2669.4|2665.9|2663.4|12
1664186100000|2022-09-26 09:55:00|2671.9|2668.4|2672.9|2667.9|2674.4|2669.9|2671.9|2667.4|2
1664186400000|2022-09-26 10:00:00|2673.4|2668.4|2676.9|2671.9|2676.9|2671.9|2673.4|2668.4|1
1664186700000|2022-09-26 10:05:00|2676.4|2671.4|2673.9|2668.4|2676.4|2671.9|2673.9|2668.4|2
1664187000000|2022-09-26 10:10:00|2673.4|2668.9|2670.9|2666.4|2673.4|2668.9|2667.9|2662.9|2
1664187300000|2022-09-26 10:15:00|2671.4|2666.9|2677.4|2672.9|2677.4|2674.4|2671.4|2666.9|2
1664187600000|2022-09-26 10:20:00|2677.9|2673.4|2679.4|2674.9|2679.4|2674.9|2677.4|2672.4|0
1664187900000|2022-09-26 10:25:00|2678.9|2675.9|2680.4|2675.9|2680.9|2675.9|2678.9|2672.9|2
1664188200000|2022-09-26 10:30:00|2680.9|2676.9|2681.9|2676.9|2682.4|2678.4|2680.9|2676.4|1
1664188500000|2022-09-26 10:35:00|2682.4|2677.4|2680.4|2676.4|2682.4|2678.9|2679.9|2674.4|2
1664188800000|2022-09-26 10:40:00|2679.9|2674.4|2678.9|2673.9|2679.9|2675.4|2678.9|2672.9|2
1664189100000|2022-09-26 10:45:00|2679.4|2674.4|2681.4|2677.9|2681.4|2677.9|2679.4|2674.4|0
1664189400000|2022-09-26 10:50:00|2680.9|2675.9|2680.9|2676.4|2680.9|2677.4|2680.9|2674.9|3
1664189700000|2022-09-26 10:55:00|2681.4|2676.9|2677.9|2671.9|2683.4|2678.4|2677.9|2671.9|1
1664190000000|2022-09-26 11:00:00|2678.9|2669.9|2675.4|2669.4|2696.9|2669.9|2675.4|2668.9|2
1664190300000|2022-09-26 11:05:00|2675.9|2668.9|2675.4|2669.4|2676.9|2671.4|2675.4|2668.9|2
1664190600000|2022-09-26 11:10:00|2674.9|2668.9|2676.4|2670.4|2676.4|2670.4|2674.4|2668.9|6
1664190900000|2022-09-26 11:15:00|2676.9|2670.9|2677.9|2673.4|2677.9|2673.4|2676.9|2670.9|1
1664191200000|2022-09-26 11:20:00|2678.4|2673.9|2678.9|2674.4|2679.4|2674.4|2676.9|2670.9|2
1664191500000|2022-09-26 11:25:00|2678.4|2672.4|2678.4|2673.4|2678.4|2673.4|2677.9|2672.4|2
1664191800000|2022-09-26 11:30:00|2678.9|2673.9|2676.9|2671.9|2679.4|2674.9|2676.9|2671.4|1
1664192100000|2022-09-26 11:35:00|2675.9|2672.4|2676.9|2672.4|2676.9|2672.4|2674.9|2671.9|4
1664192400000|2022-09-26 11:40:00|2677.4|2671.9|2678.9|2675.4|2678.9|2675.4|2676.9|2671.9|0
1664192700000|2022-09-26 11:45:00|2679.4|2676.4|2679.9|2676.4|2680.4|2676.4|2679.4|2676.4|1
1664193000000|2022-09-26 11:50:00|2680.4|2676.9|2680.9|2676.4|2680.9|2677.4|2680.4|2675.4|2
1664193300000|2022-09-26 11:55:00|2680.4|2676.9|2681.4|2676.4|2681.9|2677.9|2680.4|2675.9|2
1664193600000|2022-09-26 12:00:00|2680.9|2674.4|2676.4|2671.9|2680.9|2674.9|2676.4|2671.9|2
1664193900000|2022-09-26 12:05:00|2675.9|2669.4|2673.9|2668.9|2675.9|2669.4|2673.4|2668.4|3
1664194200000|2022-09-26 12:10:00|2674.4|2669.4|2673.4|2668.4|2674.9|2670.9|2673.4|2668.4|2
1664194500000|2022-09-26 12:15:00|2673.9|2667.9|2672.4|2667.9|2674.4|2669.4|2672.4|2667.4|1
1664194800000|2022-09-26 12:20:00|2672.9|2668.9|2678.4|2674.4|2678.4|2674.4|2672.9|2668.9|0
1664195100000|2022-09-26 12:25:00|2677.9|2672.4|2679.4|2674.4|2679.4|2674.4|2677.4|2671.9|2
1664195400000|2022-09-26 12:30:00|2678.4|2675.9|2672.4|2668.4|2678.4|2675.9|2672.4|2668.4|2
1664195700000|2022-09-26 12:35:00|2672.9|2668.9|2673.4|2667.9|2673.4|2668.9|2669.4|2664.4|1
1664196000000|2022-09-26 12:40:00|2672.9|2668.4|2671.4|2665.9|2672.9|2669.4|2671.4|2665.9|2
1664196300000|2022-09-26 12:45:00|2671.9|2666.4|2680.4|2674.9|2680.4|2674.9|2671.9|2666.4|1
1664196600000|2022-09-26 12:50:00|2680.9|2675.4|2682.9|2676.9|2683.4|2679.9|2680.9|2675.4|2
1664196900000|2022-09-26 12:55:00|2683.4|2677.9|2685.4|2682.9|2685.9|2682.9|2681.9|2677.4|0
1664197200000|2022-09-26 13:00:00|2684.9|2680.4|2682.4|2676.9|2684.9|2680.4|2681.4|2676.4|3
1664197500000|2022-09-26 13:05:00|2681.9|2676.4|2676.4|2672.9|2681.9|2676.4|2676.4|2672.9|1
1664197800000|2022-09-26 13:10:00|2675.4|2673.4|2676.4|2670.9|2676.9|2673.4|2674.4|2669.9|1
1664198100000|2022-09-26 13:15:00|2675.9|2671.4|2675.4|2669.9|2675.9|2671.4|2672.4|2667.4|2
1664198400000|2022-09-26 13:20:00|2675.9|2670.4|2676.4|2671.9|2677.9|2673.9|2675.9|2670.4|1
1664198700000|2022-09-26 13:25:00|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2673.4|2668.9|2
1664199000000|2022-09-26 13:30:00|2675.4|2670.9|2684.9|2681.4|2687.4|2681.4|2675.4|2670.9|1
1664199300000|2022-09-26 13:35:00|2685.4|2681.9|2691.9|2686.4|2694.9|2691.9|2684.9|2681.9|2
1664199600000|2022-09-26 13:40:00|2691.4|2685.9|2691.4|2686.4|2692.9|2688.9|2689.4|2685.4|3
1664199900000|2022-09-26 13:45:00|2690.9|2685.9|2689.4|2684.4|2692.9|2686.4|2688.4|2683.9|1
1664200200000|2022-09-26 13:50:00|2689.9|2684.9|2691.4|2687.4|2693.9|2687.4|2689.9|2684.9|0
1664200500000|2022-09-26 13:55:00|2690.9|2684.9|2692.9|2686.9|2692.9|2686.9|2687.4|2682.9|4
1664200800000|2022-09-26 14:00:00|2693.4|2687.4|2690.4|2684.4|2694.9|2690.4|2687.4|2682.4|3
1664201100000|2022-09-26 14:05:00|2690.9|2685.4|2692.4|2687.9|2697.4|2692.4|2690.4|2685.4|6
1664201400000|2022-09-26 14:10:00|2691.9|2687.4|2695.9|2670.4|2709.9|2687.4|2686.9|2663.9|1
1664201700000|2022-09-26 14:15:00|2696.9|2670.9|2698.9|2694.9|2715.9|2695.9|2696.9|2669.9|12
1664202000000|2022-09-26 14:20:00|2699.9|2687.9|2699.9|2693.9|2718.9|2693.9|2697.9|2674.9|0
1664202300000|2022-09-26 14:25:00|2699.4|2686.4|2697.9|2688.4|2717.9|2688.9|2693.9|2670.9|3
1664202600000|2022-09-26 14:30:00|2696.9|2646.9|2690.4|2685.4|2742.9|2687.4|2689.9|2646.9|0
1664202900000|2022-09-26 14:35:00|2690.9|2686.4|2689.4|2684.9|2690.9|2686.4|2688.9|2684.4|1
1664203200000|2022-09-26 14:40:00|2689.9|2685.4|2691.4|2685.4|2691.9|2685.9|2685.9|2680.9|3
1664203500000|2022-09-26 14:45:00|2690.9|2683.4|2682.9|2675.9|2690.9|2683.4|2679.9|2675.4|2
1664203800000|2022-09-26 14:50:00|2682.4|2676.4|2680.9|2675.9|2682.9|2677.9|2679.4|2675.4|2
1664204100000|2022-09-26 14:55:00|2681.4|2676.4|2680.9|2676.4|2682.9|2679.9|2679.9|2676.4|2
1664204400000|2022-09-26 15:00:00|2681.4|2675.9|2680.9|2675.4|2681.9|2676.9|2679.4|2674.9|2
1664204700000|2022-09-26 15:05:00|2680.4|2674.9|2671.9|2667.9|2680.4|2674.9|2671.9|2667.4|1
1664205000000|2022-09-26 15:10:00|2671.4|2667.4|2671.9|2665.9|2672.4|2667.4|2669.4|2664.9|3
1664205300000|2022-09-26 15:15:00|2672.4|2667.4|2687.4|2659.4|2687.9|2667.9|2668.4|2647.9|3
1664205600000|2022-09-26 15:20:00|2673.9|2672.4|2665.9|2659.9|2682.9|2672.4|2664.4|2659.4|1
1664205900000|2022-09-26 15:25:00|2666.4|2661.9|2680.4|2650.4|2681.4|2661.9|2662.4|2646.9|3
1664206200000|2022-09-26 15:30:00|2679.4|2650.9|2672.9|2645.4|2699.9|2652.9|2663.9|2645.4|0
1664206500000|2022-09-26 15:35:00|2672.4|2646.4|2668.9|2649.4|2686.4|2650.4|2665.9|2645.9|0
1664206800000|2022-09-26 15:40:00|2701.4|2645.4|2662.9|2645.4|2701.4|2651.4|2662.9|2645.4|0
1664207100000|2022-09-26 15:45:00|2679.4|2645.9|2671.4|2648.9|2684.4|2649.4|2662.4|2645.9|0
1664207400000|2022-09-26 15:50:00|2670.4|2648.4|2700.4|2645.4|2700.4|2649.4|2666.9|2645.4|0
1664207700000|2022-09-26 15:55:00|2701.9||2701.9||2703.4||2701.9||0
1664208000000|2022-09-26 16:00:00|2703.4||2700.4||2703.4||2700.4||0
1664208300000|2022-09-26 16:05:00|2701.9||2701.9||2701.9||2701.9||0
1664208600000|2022-09-26 16:10:00|2700.4||2701.9||2701.9||2700.4||0
1664208900000|2022-09-26 16:15:00|2703.4||2701.9||2703.4||2701.9||0
1664209200000|2022-09-26 16:20:00|2700.4||2695.9||2700.4||2695.9||0
1664209500000|2022-09-26 16:25:00|2694.4|2644.9|2694.4|2645.4|2695.9|2645.4|2694.4|2644.9|0
1664209800000|2022-09-26 16:30:00|2692.9|2644.9|2692.9|2644.9|2692.9|2645.4|2692.9|2644.9|0
1664210100000|2022-09-26 16:35:00|2694.4|2645.4|2694.4|2644.9|2695.9|2645.4|2692.9|2644.9|0
1664210400000|2022-09-26 16:40:00|2692.9|2645.4|2691.4|2644.9|2693.4|2645.4|2691.4|2644.9|0
1664210700000|2022-09-26 16:45:00||2645.4||2645.4||2645.4||2645.4|0
1664211600000|2022-09-26 17:00:00||2644.9||2644.9||2644.9||2644.9|0
1664214600000|2022-09-26 17:50:00||2645.4||2644.9||2645.4||2644.9|0
1664215200000|2022-09-26 18:00:00||2645.4||2645.4||2645.4||2644.9|0
1664216700000|2022-09-26 18:25:00||2644.9||2644.9||2644.9||2644.9|0
1664217900000|2022-09-26 18:45:00||2645.4||2645.4||2645.4||2645.4|0
1664219700000|2022-09-26 19:15:00||2644.9||2645.4||2645.4||2644.9|0
1664220000000|2022-09-26 19:20:00||2644.9||2644.9||2645.4||2644.9|0
1664220300000|2022-09-26 19:25:00||2645.4||2645.4||2645.4||2645.4|0
1664220600000|2022-09-26 19:30:00||2644.9||2645.4||2645.4||2644.9|0
1664222100000|2022-09-26 19:55:00|2691.9|2644.9|2691.9|2644.9|2691.9|2644.9|2691.9|2644.9|0
1664258400000|2022-09-27 06:00:00|2695.9|2652.9|2706.9|2644.9|2706.9|2652.9|2692.9|2644.9|0
1664258700000|2022-09-27 06:05:00|2696.9|2645.4|2705.9|2646.4|2706.4|2646.4|2690.4|2645.4|0
1664259600000|2022-09-27 06:20:00||2646.9||2647.4||2647.4||2646.9|0
1664260200000|2022-09-27 06:30:00|2705.4|2647.9|2705.9|2647.9|2705.9|2647.9|2705.4|2647.9|0
1664261100000|2022-09-27 06:45:00||2648.4||2648.4||2648.4||2648.4|0
1664261400000|2022-09-27 06:50:00||2648.9||2657.9||2658.9||2648.4|0
1664261700000|2022-09-27 06:55:00|2706.4|2667.4|2691.4|2674.4|2706.4|2674.4|2691.4|2667.4|0
1664262000000|2022-09-27 07:00:00|2692.4|2674.9|2686.4|2678.9|2705.9|2683.9|2683.4|2665.4|0
1664262300000|2022-09-27 07:05:00|2685.9|2679.9|2686.9|2676.9|2689.4|2681.9|2683.9|2674.9|0
1664262600000|2022-09-27 07:10:00|2686.4|2680.9|2684.9|2678.4|2687.9|2680.9|2681.4|2676.9|0
1664262900000|2022-09-27 07:15:00|2685.4|2678.9|2691.9|2686.4|2693.9|2686.4|2685.4|2678.9|0
1664263200000|2022-09-27 07:20:00|2691.4|2686.9|2702.9|2695.4|2703.4|2695.4|2691.4|2686.9|0
1664263500000|2022-09-27 07:25:00|2703.4|2695.9|2711.4|2703.4|2711.4|2703.4|2701.9|2695.9|1
1664263800000|2022-09-27 07:30:00|2710.9|2703.9|2710.4|2704.4|2711.9|2704.4|2708.4|2703.9|5
1664264100000|2022-09-27 07:35:00|2709.9|2703.9|2712.4|2704.9|2728.4|2708.9|2707.4|2684.4|2
1664264400000|2022-09-27 07:40:00|2711.4|2707.4|2705.9|2701.4|2712.4|2708.9|2705.4|2701.4|6
1664264700000|2022-09-27 07:45:00|2705.4|2701.9|2709.9|2705.4|2710.9|2706.4|2705.4|2701.9|6
1664265000000|2022-09-27 07:50:00|2709.4|2707.4|2714.9|2711.4|2714.9|2711.4|2709.4|2706.4|5
1664265300000|2022-09-27 07:55:00|2714.4|2709.9|2711.4|2708.9|2714.4|2710.4|2709.9|2705.4|6
1664265600000|2022-09-27 08:00:00|2711.9|2709.4|2712.9|2708.4|2716.9|2713.9|2711.4|2707.4|8
1664265900000|2022-09-27 08:05:00|2713.4|2708.9|2713.4|2707.4|2714.9|2710.4|2710.9|2706.9|7
1664266200000|2022-09-27 08:10:00|2712.9|2708.9|2710.9|2707.9|2713.4|2710.4|2709.9|2705.9|6
1664266500000|2022-09-27 08:15:00|2711.4|2708.4|2706.4|2701.9|2713.9|2710.9|2705.9|2701.9|7
1664266800000|2022-09-27 08:20:00|2705.9|2702.9|2707.4|2702.9|2708.9|2706.4|2704.9|2700.9|6
1664267100000|2022-09-27 08:25:00|2707.9|2703.9|2702.9|2697.4|2707.9|2703.9|2701.4|2696.9|21
1664267400000|2022-09-27 08:30:00|2702.4|2698.4|2701.4|2697.9|2702.4|2698.4|2698.9|2694.9|6
1664267700000|2022-09-27 08:35:00|2700.9|2698.4|2697.4|2693.9|2700.9|2698.4|2694.4|2689.9|8
1664268000000|2022-09-27 08:40:00|2696.9|2694.4|2697.9|2692.9|2697.9|2694.4|2693.9|2689.4|8
1664268300000|2022-09-27 08:45:00|2696.9|2692.4|2697.4|2693.9|2698.9|2694.9|2694.9|2691.4|5
1664268600000|2022-09-27 08:50:00|2697.9|2694.9|2695.4|2690.9|2699.4|2695.9|2694.9|2690.9|8
1664268900000|2022-09-27 08:55:00|2694.9|2690.4|2690.9|2686.9|2694.9|2690.9|2690.4|2686.4|6
1664269200000|2022-09-27 09:00:00|2691.4|2686.4|2687.4|2683.4|2691.9|2686.9|2687.4|2683.4|0
1664269500000|2022-09-27 09:05:00|2687.9|2683.9|2682.9|2678.9|2689.9|2683.9|2682.9|2678.9|0
1664269800000|2022-09-27 09:10:00|2682.4|2678.4|2684.9|2677.4|2684.9|2678.4|2680.9|2676.9|0
1664270100000|2022-09-27 09:15:00|2684.4|2677.9|2688.9|2683.4|2688.9|2683.4|2684.4|2677.9|0
1664270400000|2022-09-27 09:20:00|2688.4|2682.9|2685.4|2680.9|2688.9|2682.9|2685.4|2680.9|0
1664270700000|2022-09-27 09:25:00|2685.9|2681.4|2684.9|2680.4|2686.4|2681.4|2683.9|2680.4|0
1664271000000|2022-09-27 09:30:00|2685.4||2685.9||2686.9||2684.4||0
1664271300000|2022-09-27 09:35:00|2686.4|2680.9|2687.4|2681.4|2688.4|2681.4|2686.4|2680.9|0
1664271600000|2022-09-27 09:40:00|2687.9|2681.9|2688.9|2682.4|2688.9|2682.4|2687.4|2681.9|0
1664271900000|2022-09-27 09:45:00|2690.9|2682.9|2690.4|2685.4|2690.9|2685.4|2689.4|2682.9|4
1664272200000|2022-09-27 09:50:00|2689.9|2684.9|2687.4|2683.4|2690.4|2684.9|2686.9|2682.9|0
1664272500000|2022-09-27 09:55:00|2687.9|2682.9|2685.9|2681.4|2687.9|2682.9|2685.4|2681.4|0
1664272800000|2022-09-27 10:00:00|2686.4|2681.9|2688.9|2682.4|2689.4|2682.4|2685.9|2681.9|0
1664273100000|2022-09-27 10:05:00|2688.4|2682.9|2688.4|2683.4|2690.4|2683.4|2687.9|2682.9|0
1664273400000|2022-09-27 10:10:00|2687.9|2682.9|2690.4|2683.4|2690.4|2683.4|2683.4|2678.9|0
1664273700000|2022-09-27 10:15:00|2690.9|2682.9|2687.9|2681.4|2690.9|2682.9|2684.9|2680.9|0
1664274000000|2022-09-27 10:20:00|2688.4|2681.9|2688.9|2682.4|2688.9|2682.4|2686.9|2681.9|1
1664274300000|2022-09-27 10:25:00|2688.4|2683.4|2690.9|2685.4|2690.9|2685.4|2688.4|2683.4|0
1664274600000|2022-09-27 10:30:00|2690.4|2684.9|2686.4|2681.9|2690.9|2684.9|2686.4|2681.9|0
1664274900000|2022-09-27 10:35:00|2686.9|2682.4|2688.9|2683.4|2690.9|2683.4|2685.4|2681.4|1
1664275200000|2022-09-27 10:40:00|2688.4|2684.4|2690.9|2684.4|2691.4|2684.4|2688.4|2684.4|4
1664275500000|2022-09-27 10:45:00|2689.9|2680.9|2691.4|2683.9|2691.9|2683.9|2688.4|2678.9|0
1664275800000|2022-09-27 10:50:00|2691.9|2684.4|2692.9|2685.9|2692.9|2685.9|2689.4|2684.4|0
1664276100000|2022-09-27 10:55:00|2692.4|2686.4|2692.9|2686.9|2693.9|2686.9|2690.4|2686.4|0
1664276400000|2022-09-27 11:00:00|2693.4|2683.9|2687.4|2682.9|2699.9|2684.4|2686.9|2681.9|0
1664276700000|2022-09-27 11:05:00|2686.9|2683.4|2687.9|2682.4|2689.9|2683.4|2686.9|2682.4|0
1664277000000|2022-09-27 11:10:00|2688.4|2681.9|2684.9|2680.9|2688.4|2682.4|2684.4|2680.4|0
1664277300000|2022-09-27 11:15:00|2685.4|2680.4|2683.9|2679.4|2685.9|2680.9|2683.4|2678.9|0
1664277600000|2022-09-27 11:20:00|2684.4|2679.9|2687.9|2681.4|2688.4|2681.4|2684.4|2679.9|0
1664277900000|2022-09-27 11:25:00|2688.4|2681.9|2685.9|2681.4|2689.4|2682.4|2684.9|2680.9|0
1664278200000|2022-09-27 11:30:00|2685.4|2680.9|2686.9|2680.4|2687.9|2680.9|2684.4|2679.9|0
1664278500000|2022-09-27 11:35:00|2686.4|2680.9|2689.4|2682.4|2689.4|2682.4|2685.9|2680.9|0
1664278800000|2022-09-27 11:40:00|2688.9|2682.9|2696.4|2689.4|2696.4|2689.4|2688.9|2682.9|0
1664279100000|2022-09-27 11:45:00|2695.9|2689.9|2697.9|2691.4|2698.4|2691.4|2695.4|2689.9|0
1664279400000|2022-09-27 11:50:00|2697.4|2691.9|2699.4|2693.4|2700.4|2693.4|2697.4|2691.9|0
1664279700000|2022-09-27 11:55:00|2698.9|2692.9|2696.9|2692.9|2700.9|2693.4|2696.9|2692.9|0
1664280000000|2022-09-27 12:00:00|2697.4|2692.4|2701.4|2694.4|2701.4|2694.4|2695.9|2691.9|0
1664280300000|2022-09-27 12:05:00|2701.9|2695.4|2702.4|2697.4|2704.4|2697.4|2700.9|2695.4|0
1664280600000|2022-09-27 12:10:00|2701.9|2696.9|2702.9|2696.4|2703.4|2697.4|2700.9|2696.4|0
1664280900000|2022-09-27 12:15:00|2702.4|2696.9|2704.9|2699.4|2706.9|2699.4|2702.4|2696.9|0
1664281200000|2022-09-27 12:20:00|2705.4|2698.9|2703.9|2698.4|2706.9|2698.9|2703.4|2698.4|0
1664281500000|2022-09-27 12:25:00|2702.9|2697.9|2701.4|2695.4|2702.9|2698.4|2700.9|2695.4|0
1664281800000|2022-09-27 12:30:00|2703.4|2694.9|2701.9|2697.4|2704.4|2697.4|2700.9|2694.9|1
1664282100000|2022-09-27 12:35:00|2702.4|2696.9|2700.9|2696.4|2703.9|2696.9|2700.4|2695.9|0
1664282400000|2022-09-27 12:40:00|2700.4|2695.9|2696.9|2692.4|2700.9|2695.9|2696.9|2692.4|0
1664282700000|2022-09-27 12:45:00|2697.4|2692.9|2699.9|2693.4|2700.4|2693.4|2697.4|2692.9|0
1664283000000|2022-09-27 12:50:00|2698.9|2692.9|2692.4|2687.9|2698.9|2692.9|2692.4|2687.9|0
1664283300000|2022-09-27 12:55:00|2692.9|2688.4|2690.9|2681.9|2692.9|2688.4|2687.9|2681.9|0
1664283600000|2022-09-27 13:00:00|2691.4|2681.4|2686.4|2680.9|2691.4|2681.9|2684.4|2680.4|0
1664283900000|2022-09-27 13:05:00|2685.9|2680.4|2686.4|2681.9|2688.4|2681.9|2683.4|2679.4|0
1664284200000|2022-09-27 13:10:00|2686.9||2687.9||2688.9||2685.9||0
1664284500000|2022-09-27 13:15:00|2688.4|2682.4|2688.4|2681.9|2690.4|2683.9|2685.9|2680.9|0
1664284800000|2022-09-27 13:20:00|2688.9|2682.9|2687.4|2682.9|2692.4|2685.9|2687.4|2682.9|0
1664285100000|2022-09-27 13:25:00|2686.9|2682.4|2688.9|2682.9|2689.9|2682.9|2685.4|2681.4|0
1664285400000|2022-09-27 13:30:00|2687.9|2682.4|2695.9|2688.9|2695.9|2688.9|2686.4|2681.9|0
1664285700000|2022-09-27 13:35:00|2696.4|2689.4|2701.4|2694.9|2701.9|2694.9|2695.4|2689.4|0
1664286000000|2022-09-27 13:40:00|2700.9|2695.4|2698.9|2693.9|2703.9|2696.9|2697.4|2693.4|0
1664286300000|2022-09-27 13:45:00|2699.4|2693.4|2691.4|2686.9|2701.9|2695.9|2691.4|2686.4|0
1664286600000|2022-09-27 13:50:00|2690.9|2686.4|2687.4|2682.4|2690.9|2686.9|2686.4|2681.9|0
1664286900000|2022-09-27 13:55:00|2686.9|2681.9|2684.9|2676.4|2686.9|2681.9|2683.4|2676.4|0
1664287200000|2022-09-27 14:00:00|2685.9|2676.9|2674.9|2668.9|2686.9|2676.9|2670.9|2666.4|2
1664287500000|2022-09-27 14:05:00|2673.9|2668.4|2673.9|2666.4|2676.9|2669.9|2670.4|2665.9|0
1664287800000|2022-09-27 14:10:00|2673.4|2666.9|2681.4|2675.9|2681.9|2675.9|2672.9|2666.9|0
1664288100000|2022-09-27 14:15:00|2680.9|2675.4|2682.4|2677.9|2684.4|2677.9|2677.4|2672.9|0
1664288400000|2022-09-27 14:20:00|2681.9|2677.4|2686.4|2678.9|2686.4|2678.9|2679.4|2675.4|0
1664288700000|2022-09-27 14:25:00|2685.9|2679.9|2682.9|2678.4|2689.4|2682.9|2682.4|2678.4|0
1664289000000|2022-09-27 14:30:00|2683.4|2678.9|2685.4|2680.9|2689.4|2682.9|2681.9|2677.9|1
1664289300000|2022-09-27 14:35:00|2684.9|2680.4|2684.9|2679.9|2689.9|2682.9|2683.9|2679.9|0
1664289600000|2022-09-27 14:40:00|2684.4|2679.4|2694.4|2687.9|2694.9|2687.9|2683.4|2678.9|0
1664289900000|2022-09-27 14:45:00|2693.9|2688.4|2698.4|2688.9|2700.9|2690.9|2693.4|2688.4|0
1664290200000|2022-09-27 14:50:00|2700.9|2689.4|2693.9|2688.4|2700.9|2691.4|2693.4|2688.4|0
1664290500000|2022-09-27 14:55:00|2693.4|2688.9|2694.4|2688.9|2694.9|2688.9|2692.4|2688.4|0
1664290800000|2022-09-27 15:00:00|2694.9|2688.4|2688.9|2684.4|2694.9|2688.4|2688.4|2683.9|0
1664291100000|2022-09-27 15:05:00|2689.4|2683.9|2692.4|2686.4|2692.9|2686.4|2688.4|2683.9|0
1664291400000|2022-09-27 15:10:00|2692.9|2685.9|2685.9|2680.9|2692.9|2685.9|2684.9|2680.4|0
1664291700000|2022-09-27 15:15:00|2686.4|2680.4|2683.9|2679.4|2686.4|2680.9|2682.9|2678.9|0
1664292000000|2022-09-27 15:20:00|2683.4|2678.9|2676.9|2672.4|2683.9|2678.9|2676.4|2671.9|0
1664292300000|2022-09-27 15:25:00|2677.4|2671.9|2689.9|2658.9|2689.9|2671.9|2667.4|2658.4|0
1664292600000|2022-09-27 15:30:00|2688.9|2658.4|2676.9|2653.4|2691.9|2659.9|2668.4|2646.9|0
1664292900000|2022-09-27 15:35:00|2676.4|2652.9|2665.4|2650.4|2682.9|2652.9|2662.9|2646.4|0
1664293200000|2022-09-27 15:40:00|2664.9|2646.4|2662.4|2646.4|2708.4|2652.9|2660.4|2646.4|0
1664293500000|2022-09-27 15:45:00|2660.9|2646.9|2657.4|2646.4|2660.9|2647.4|2656.9|2645.9|0
1664293800000|2022-09-27 15:50:00|2657.9|2645.9|2649.4|2645.9|2665.9|2646.4|2648.9|2645.9|0
1664294100000|2022-09-27 15:55:00|2665.4|2626.4|2666.4|2606.4|2666.9|2638.9|2647.9|2606.4|1
1664294400000|2022-09-27 16:00:00||2604.9||2607.9||2607.9||2603.4|0
1664294700000|2022-09-27 16:05:00||2606.4||2606.4||2607.9||2604.9|0
1664295000000|2022-09-27 16:10:00||2604.9||2603.4||2604.9||2601.9|0
1664295300000|2022-09-27 16:15:00||2601.9||2592.4||2601.9||2590.4|0
1664295600000|2022-09-27 16:20:00||2590.4||2593.9||2595.4||2590.4|0
1664295900000|2022-09-27 16:25:00||2595.4||2599.9||2602.9||2595.4|0
1664296200000|2022-09-27 16:30:00||2601.4||2606.4||2606.4||2601.4|0
1664296500000|2022-09-27 16:35:00||2604.4||2598.4||2604.4||2598.4|0
1664296800000|2022-09-27 16:40:00||2599.9||2601.4||2601.4||2598.4|0
1664297100000|2022-09-27 16:45:00||2599.9||2604.4||2604.4||2599.9|0
1664297400000|2022-09-27 16:50:00||2602.9||2607.9||2607.9||2601.4|0
1664297700000|2022-09-27 16:55:00||2609.4||2608.9||2610.9||2608.9|0
1664298000000|2022-09-27 17:00:00||2607.4||2599.9||2608.9||2599.9|0
1664298300000|2022-09-27 17:05:00||2601.4||2602.9||2604.4||2601.4|0
1664298600000|2022-09-27 17:10:00||2601.4||2604.4||2604.4||2601.4|0
1664298900000|2022-09-27 17:15:00||2605.9||2607.4||2607.4||2605.9|0
1664299200000|2022-09-27 17:20:00||2605.9||2604.4||2605.9||2604.4|0
1664299500000|2022-09-27 17:25:00||2605.9||2604.4||2605.9||2602.9|0
1664299800000|2022-09-27 17:30:00||2602.9||2607.4||2607.4||2602.9|0
1664300100000|2022-09-27 17:35:00||2605.9||2602.9||2605.9||2602.9|0
1664300400000|2022-09-27 17:40:00||2601.4||2599.9||2601.4||2598.4|0
1664300700000|2022-09-27 17:45:00||2601.4||2601.4||2601.4||2601.4|0
1664301000000|2022-09-27 17:50:00||2602.9||2601.4||2602.9||2601.4|0
1664301300000|2022-09-27 17:55:00||2599.9||2601.4||2601.4||2598.4|0
1664301600000|2022-09-27 18:00:00||2602.9||2605.9||2607.4||2602.9|0
1664301900000|2022-09-27 18:05:00||2604.4||2604.4||2604.4||2604.4|0
1664302200000|2022-09-27 18:10:00||2602.9||2601.4||2602.9||2601.4|0
1664302500000|2022-09-27 18:15:00||2599.9||2601.4||2602.9||2599.9|0
1664302800000|2022-09-27 18:20:00||2602.9||2602.9||2602.9||2602.9|0
1664303100000|2022-09-27 18:25:00||2604.4||2604.4||2604.4||2604.4|0
1664303400000|2022-09-27 18:30:00||2605.9||2604.4||2605.9||2602.9|0
1664303700000|2022-09-27 18:35:00||2605.9||2608.9||2608.9||2605.9|0
1664304000000|2022-09-27 18:40:00||2610.4||2610.4||2613.4||2610.4|0
1664304300000|2022-09-27 18:45:00||2611.9||2615.4||2615.4||2611.9|0
1664304600000|2022-09-27 18:50:00||2613.4||2613.4||2613.4||2613.4|0
1664304900000|2022-09-27 18:55:00||2611.9||2613.4||2615.4||2611.9|0
1664305200000|2022-09-27 19:00:00||2611.9||2610.4||2611.9||2607.4|0
1664305500000|2022-09-27 19:05:00||2608.9||2610.4||2610.4||2608.9|0
1664305800000|2022-09-27 19:10:00||2611.9||2611.9||2611.9||2611.9|0
1664306100000|2022-09-27 19:15:00||2610.4||2611.9||2611.9||2608.9|0
1664306400000|2022-09-27 19:20:00||2610.4||2611.9||2611.9||2610.4|0
1664306700000|2022-09-27 19:25:00||2610.4||2608.9||2610.4||2608.9|0
1664307000000|2022-09-27 19:30:00||2607.4||2605.9||2607.4||2604.4|0
1664307300000|2022-09-27 19:35:00||2607.4||2605.9||2607.4||2604.4|0
1664307600000|2022-09-27 19:40:00||2607.4||2610.4||2610.4||2607.4|0
1664307900000|2022-09-27 19:45:00||2608.9||2610.4||2610.4||2607.4|0
1664308200000|2022-09-27 19:50:00||2611.9||2613.4||2614.9||2611.9|0
1664308500000|2022-09-27 19:55:00|2666.9|2614.9|2666.9|2614.9|2666.9|2616.4|2666.9|2613.4|0
1664344800000|2022-09-28 06:00:00|2662.4|2619.4|2666.4|2487.4|2666.4|2620.9|2660.9|2487.4|0
1664345100000|2022-09-28 06:05:00||2614.9||2614.9||2614.9||2614.9|0
1664346300000|2022-09-28 06:25:00||2615.4||2615.4||2615.4||2615.4|0
1664348100000|2022-09-28 06:55:00|2654.4|2615.9|2635.4|2616.9|2654.4|2618.4|2635.4|2615.4|0
1664348400000|2022-09-28 07:00:00|2640.9|2615.4|2653.9|2637.9|2666.9|2644.9|2636.9|2614.9|0
1664348700000|2022-09-28 07:05:00|2653.4|2639.9|2653.4|2638.4|2666.4|2645.4|2646.9|2636.9|0
1664349000000|2022-09-28 07:10:00|2652.9|2625.4|2641.9|2635.4|2666.4|2649.4|2641.9|2625.4|13
1664349300000|2022-09-28 07:15:00|2640.9|2634.9|2649.9|2643.4|2649.9|2644.4|2640.4|2634.9|11
1664349600000|2022-09-28 07:20:00|2648.9|2642.9|2638.4|2632.4|2649.4|2644.4|2638.4|2632.4|0
1664349900000|2022-09-28 07:25:00|2637.9|2632.9|2641.4|2634.4|2645.9|2636.4|2637.4|2629.4|0
1664350200000|2022-09-28 07:30:00|2640.9|2634.9|2640.4|2634.9|2640.9|2635.9|2635.4|2629.4|0
1664350500000|2022-09-28 07:35:00|2640.9|2635.4|2639.4|2633.9|2640.9|2635.9|2635.4|2629.4|0
1664350800000|2022-09-28 07:40:00|2639.9|2634.4|2642.9|2637.4|2643.4|2638.9|2639.9|2634.4|0
1664351100000|2022-09-28 07:45:00|2641.9|2636.9|2642.4|2637.4|2645.9|2640.9|2640.4|2634.9|0
1664351400000|2022-09-28 07:50:00|2642.9|2637.9|2643.4|2638.4|2643.4|2638.9|2640.4|2635.4|0
1664351700000|2022-09-28 07:55:00|2642.9|2638.9|2640.4|2634.9|2642.9|2638.9|2640.4|2634.9|0
1664352000000|2022-09-28 08:00:00|2640.9|2634.4|2635.4|2627.4|2641.9|2634.9|2632.4|2626.9|0
1664352300000|2022-09-28 08:05:00|2634.4|2626.9|2626.9|2621.4|2634.9|2627.4|2626.4|2620.9|0
1664352600000|2022-09-28 08:10:00|2626.4|2620.9|2627.9|2621.4|2628.4|2622.4|2624.9|2620.9|0
1664352900000|2022-09-28 08:15:00|2628.4|2621.9|2625.4|2615.4|2630.9|2622.4|2622.9|2609.9|0
1664353200000|2022-09-28 08:20:00|2626.9|2615.9|2631.4|2625.4|2640.9|2626.9|2625.4|2610.9|11
1664353500000|2022-09-28 08:25:00|2631.9|2625.9|2623.9|2618.9|2633.9|2627.4|2621.9|2617.4|0
1664353800000|2022-09-28 08:30:00|2623.4|2618.4|2622.9|2617.4|2623.9|2618.9|2621.4|2616.9|0
1664354100000|2022-09-28 08:35:00|2622.4|2614.4|2621.9|2617.4|2630.9|2620.9|2621.9|2614.4|0
1664354400000|2022-09-28 08:40:00|2621.4|2617.9|2623.9|2617.9|2623.9|2617.9|2619.9|2615.4|0
1664354700000|2022-09-28 08:45:00|2623.4||2624.4||2624.4||2622.4||0
1664355000000|2022-09-28 08:50:00|2628.4|2622.4|2630.9|2624.9|2630.9|2624.9|2624.9|2620.4|0
1664355300000|2022-09-28 08:55:00|2631.4|2625.4|2628.9|2622.9|2631.9|2625.9|2625.9|2621.9|0
1664355600000|2022-09-28 09:00:00|2628.4|2623.9|2626.4|2620.9|2630.9|2623.9|2625.4|2620.9|0
1664355900000|2022-09-28 09:05:00|2625.9|2619.9|2617.4|2612.9|2626.4|2619.9|2617.4|2612.9|0
1664356200000|2022-09-28 09:10:00|2617.9|2613.4|2617.9|2613.4|2619.9|2613.4|2616.4|2611.9|0
1664356500000|2022-09-28 09:15:00|2617.4|2612.9|2612.9|2608.4|2617.4|2612.9|2612.4|2607.9|0
1664356800000|2022-09-28 09:20:00|2612.4|2607.9|2606.4|2602.4|2612.4|2607.9|2606.4|2601.9|0
1664357100000|2022-09-28 09:25:00|2606.9|2601.9|2611.9|2605.4|2611.9|2605.4|2606.4|2601.9|0
1664357400000|2022-09-28 09:30:00|2612.4|2605.9|2616.4|2611.4|2617.4|2611.4|2610.4|2605.9|0
1664357700000|2022-09-28 09:35:00|2615.9|2610.4|2615.4|2610.9|2617.4|2611.4|2612.4|2608.4|0
1664358000000|2022-09-28 09:40:00|2614.9|2610.4|2614.9|2609.4|2616.4|2610.4|2613.9|2609.4|0
1664358300000|2022-09-28 09:45:00|2615.4|2609.9|2616.9|2612.4|2618.4|2612.4|2614.4|2609.9|0
1664358600000|2022-09-28 09:50:00|2616.4|2611.9|2614.4|2609.4|2616.4|2611.9|2613.4|2608.9|0
1664358900000|2022-09-28 09:55:00|2613.9|2608.9|2611.9|2606.4|2614.4|2609.4|2610.9|2606.4|0
1664359200000|2022-09-28 10:00:00|2612.4|2606.9|2635.4|2629.4|2642.4|2634.4|2611.9|2606.9|0
1664359500000|2022-09-28 10:05:00|2634.9|2628.9|2635.4|2630.4|2635.9|2630.4|2625.4|2620.9|0
1664359800000|2022-09-28 10:10:00|2634.9|2629.9|2642.9|2636.4|2643.9|2637.4|2634.4|2629.9|0
1664360100000|2022-09-28 10:15:00|2642.4|2637.4|2653.9|2648.4|2653.9|2648.4|2641.4|2636.9|0
1664360400000|2022-09-28 10:20:00|2653.4|2648.9|2672.4|2646.4|2673.4|2649.4|2652.9|2638.9|0
1664360700000|2022-09-28 10:25:00|2665.9|2645.4|2654.4|2647.9|2665.9|2647.9|2648.9|2629.4|0
1664361000000|2022-09-28 10:30:00|2653.9|2648.4|2649.4|2643.4|2655.9|2649.9|2646.4|2641.9|0
1664361300000|2022-09-28 10:35:00|2648.9|2643.9|2657.4|2651.4|2657.4|2651.4|2647.9|2643.9|0
1664361600000|2022-09-28 10:40:00|2656.9|2651.9|2654.4|2648.4|2659.9|2654.4|2652.9|2647.9|0
1664361900000|2022-09-28 10:45:00|2653.9|2647.9|2647.4|2641.9|2653.9|2647.9|2645.4|2641.4|0
1664362200000|2022-09-28 10:50:00|2646.9|2642.4|2649.4|2644.9|2651.9|2645.9|2646.9|2642.4|0
1664362500000|2022-09-28 10:55:00|2648.9|2644.4|2643.9|2639.4|2651.4|2645.9|2643.9|2638.9|0
1664362800000|2022-09-28 11:00:00|2648.9|2634.9|2637.9|2633.4|2659.9|2636.9|2637.9|2598.9|0
1664363100000|2022-09-28 11:05:00|2636.9|2632.9|2633.4|2628.9|2638.9|2632.9|2632.9|2627.9|0
1664363400000|2022-09-28 11:10:00|2633.9|2629.4|2628.9|2623.9|2635.9|2630.4|2628.9|2623.9|10
1664363700000|2022-09-28 11:15:00|2629.4|2624.4|2636.9|2631.4|2636.9|2631.4|2629.4|2624.4|0
1664364000000|2022-09-28 11:20:00|2636.4|2630.4|2632.9|2627.4|2636.4|2630.4|2630.4|2625.9|0
1664364300000|2022-09-28 11:25:00|2633.4|2628.4|2632.4|2627.9|2636.4|2630.4|2632.4|2627.9|0
1664364600000|2022-09-28 11:30:00|2632.9|2628.4|2637.4|2632.9|2640.9|2635.4|2632.9|2627.9|0
1664364900000|2022-09-28 11:35:00|2637.9|2633.4|2626.4|2621.9|2637.9|2633.4|2626.4|2621.9|0
1664365200000|2022-09-28 11:40:00|2626.9|2622.4|2632.4|2627.4|2633.4|2627.4|2626.4|2621.9|0
1664365500000|2022-09-28 11:45:00|2631.9|2626.9|2633.4|2627.4|2633.4|2627.4|2629.9|2625.4|0
1664365800000|2022-09-28 11:50:00|2633.9|2627.9|2631.4|2625.4|2633.9|2628.4|2630.4|2625.4|0
1664366100000|2022-09-28 11:55:00|2631.9|2626.4|2630.4|2624.4|2633.4|2627.4|2626.4|2621.9|0
1664366400000|2022-09-28 12:00:00|2630.9|2624.9|2637.9|2633.4|2640.4|2634.4|2630.9|2624.9|0
1664366700000|2022-09-28 12:05:00|2638.4|2632.9|2634.9|2630.9|2639.4|2633.4|2634.9|2630.9|0
1664367000000|2022-09-28 12:10:00|2634.4|2630.4|2633.9|2629.4|2635.4|2630.4|2631.9|2627.9|0
1664367300000|2022-09-28 12:15:00|2634.4|2628.9|2636.9|2631.4|2638.4|2632.4|2631.9|2626.9|0
1664367600000|2022-09-28 12:20:00|2637.4|2632.4|2643.4|2638.4|2643.9|2638.4|2636.9|2631.9|0
1664367900000|2022-09-28 12:25:00|2642.9|2637.9|2644.4|2635.4|2644.4|2638.4|2639.9|2635.4|0
1664368200000|2022-09-28 12:30:00|2643.9|2634.9|2648.9|2642.9|2648.9|2642.9|2639.9|2633.9|0
1664368500000|2022-09-28 12:35:00|2648.4|2643.4|2650.9|2645.4|2650.9|2645.4|2646.4|2641.9|0
1664368800000|2022-09-28 12:40:00|2651.4|2644.9|2653.9|2648.4|2653.9|2648.4|2648.9|2644.4|0
1664369100000|2022-09-28 12:45:00|2654.4|2648.9|2652.4|2646.4|2654.9|2649.4|2650.9|2646.4|0
1664369400000|2022-09-28 12:50:00|2652.9|2646.9|2655.4|2648.4|2655.9|2648.4|2652.9|2646.9|0
1664369700000|2022-09-28 12:55:00|2654.9|2647.9|2654.4|2648.4|2654.9|2648.4|2650.4|2645.4|0
1664370000000|2022-09-28 13:00:00|2653.9|2649.4|2657.9|2652.4|2658.9|2652.4|2652.9|2649.4|0
1664370300000|2022-09-28 13:05:00|2658.4|2652.9|2653.9|2649.4|2659.9|2654.4|2653.4|2648.9|0
1664370600000|2022-09-28 13:10:00|2654.4|2648.9|2654.4|2649.4|2655.9|2649.4|2651.4|2646.9|0
1664370900000|2022-09-28 13:15:00|2654.9|2649.9|2658.9|2654.4|2659.9|2655.4|2654.9|2649.9|0
1664371200000|2022-09-28 13:20:00|2658.4|2653.9|2659.9|2654.4|2659.9|2655.9|2656.9|2652.4|2
1664371500000|2022-09-28 13:25:00|2659.4|2651.9|2659.9|2653.4|2659.9|2654.9|2659.4|2650.9|0
1664371800000|2022-09-28 13:30:00|2661.9|2653.9|2654.4|2646.4|2661.9|2656.4|2651.4|2645.9|2
1664372100000|2022-09-28 13:35:00|2654.9|2647.4|2660.9|2655.4|2661.4|2655.4|2654.9|2647.4|0
1664372400000|2022-09-28 13:40:00|2660.4|2655.9|2666.4|2660.4|2667.4|2661.4|2660.4|2655.9|0
1664372700000|2022-09-28 13:45:00|2665.9|2660.9|2663.9|2659.4|2668.4|2661.4|2661.4|2657.4|0
1664373000000|2022-09-28 13:50:00|2663.4|2658.9|2663.4|2658.4|2668.4|2662.4|2661.9|2657.4|0
1664373300000|2022-09-28 13:55:00|2663.9|2657.9|2666.9|2658.4|2667.4|2661.4|2662.4|2657.4|0
1664373600000|2022-09-28 14:00:00|2667.9|2658.9|2662.9|2657.9|2700.9|2667.4|2661.4|2654.4|0
1664373900000|2022-09-28 14:05:00|2663.4|2657.4|2658.9|2654.4|2666.9|2659.9|2658.9|2654.4|0
1664374200000|2022-09-28 14:10:00|2658.4|2654.9|2663.4|2657.4|2663.9|2657.4|2658.4|2653.9|0
1664374500000|2022-09-28 14:15:00|2662.9|2656.9|2666.4|2659.4|2666.4|2659.4|2659.4|2655.4|0
1664374800000|2022-09-28 14:20:00|2665.9|2660.4|2672.4|2666.4|2672.4|2666.4|2665.4|2660.4|0
1664375100000|2022-09-28 14:25:00|2672.9|2667.4|2675.4|2669.4|2675.4|2669.4|2670.9|2667.4|0
1664375400000|2022-09-28 14:30:00|2674.9|2668.9|2669.4|2666.9|2674.9|2669.4|2668.4|2664.4|50
1664375700000|2022-09-28 14:35:00|2668.9|2664.9|2668.4|2663.4|2674.9|2667.4|2667.4|2663.4|20
1664376000000|2022-09-28 14:40:00|2668.9|2662.9|2673.4|2668.4|2675.9|2668.4|2667.4|2662.4|0
1664376300000|2022-09-28 14:45:00|2672.9||2675.9||2675.9||2672.4||0
1664376600000|2022-09-28 14:50:00|2675.4|2667.9|2672.9|2668.4|2675.9|2668.4|2672.4|2667.9|0
1664376900000|2022-09-28 14:55:00|2672.4|2667.9|2670.9|2666.4|2675.4|2668.4|2670.4|2665.9|0
1664377200000|2022-09-28 15:00:00|2671.4|2665.9|2674.4|2669.4|2676.4|2669.4|2669.4|2665.4|0
1664377500000|2022-09-28 15:05:00|2673.9|2668.9|2671.9|2667.4|2673.9|2668.9|2670.9|2666.9|0
1664377800000|2022-09-28 15:10:00|2671.4|2666.9|2676.4|2669.4|2676.9|2669.4|2670.9|2666.9|0
1664378100000|2022-09-28 15:15:00|2675.9|2670.4|2676.4|2670.4|2676.9|2670.4|2674.9|2670.4|0
1664378400000|2022-09-28 15:20:00|2675.9|2650.9|2678.4|2671.9|2697.4|2671.9|2675.9|2650.9|0
1664378700000|2022-09-28 15:25:00|2677.9|2673.9|2677.9|2665.9|2678.9|2673.9|2674.4|2665.9|1
1664379000000|2022-09-28 15:30:00|2678.9|2666.4|2675.9|2664.9|2679.9|2667.9|2674.9|2661.4|0
1664379300000|2022-09-28 15:35:00|2678.9|2666.4|2680.4|2665.9|2698.4|2670.4|2678.4|2664.9|0
1664379600000|2022-09-28 15:40:00|2700.4|2666.4|2680.9|2665.4|2700.4|2666.9|2679.4|2664.4|0
1664379900000|2022-09-28 15:45:00|2699.9|2634.9|2700.4|2638.4|2700.4|2638.4|2679.9|2634.9|0
1664380200000|2022-09-28 15:50:00||2636.9||2640.4||2640.4||2636.9|0
1664380500000|2022-09-28 15:55:00||2641.9||2643.4||2643.4||2641.9|0
1664380800000|2022-09-28 16:00:00||2641.9||2643.4||2643.4||2641.9|0
1664381100000|2022-09-28 16:05:00||2641.9||2647.9||2647.9||2641.9|0
1664381400000|2022-09-28 16:10:00||2646.4||2649.4||2649.4||2646.4|0
1664381700000|2022-09-28 16:15:00||2647.9||2650.9||2650.9||2647.9|0
1664382000000|2022-09-28 16:20:00||2649.4||2644.9||2649.4||2644.9|0
1664382300000|2022-09-28 16:25:00||2643.4||2643.4||2643.4||2641.9|0
1664382600000|2022-09-28 16:30:00||2641.9||2643.4||2643.4||2640.4|0
1664382900000|2022-09-28 16:35:00||2641.9||2640.4||2641.9||2640.4|0
1664383200000|2022-09-28 16:40:00||2641.9||2644.9||2644.9||2641.9|0
1664383500000|2022-09-28 16:45:00||2646.4||2644.9||2647.9||2644.9|0
1664383800000|2022-09-28 16:50:00||2643.4||2643.4||2644.9||2643.4|0
1664384100000|2022-09-28 16:55:00||2641.9||2643.4||2643.4||2641.9|0
1664384400000|2022-09-28 17:00:00||2641.9||2643.4||2644.9||2641.9|0
1664384700000|2022-09-28 17:05:00||2644.9||2649.4||2649.4||2644.9|0
1664385000000|2022-09-28 17:10:00||2647.9||2647.9||2647.9||2647.9|0
1664385300000|2022-09-28 17:15:00|2700.9|2649.4|2700.9|2652.4|2700.9|2652.4|2700.9|2649.4|0
1664385600000|2022-09-28 17:20:00|2700.4|2650.9|2700.4|2649.4|2700.4|2650.9|2700.4|2649.4|0
1664385900000|2022-09-28 17:25:00||2647.9||2646.4||2647.9||2646.4|0
1664386200000|2022-09-28 17:30:00||2647.9||2647.9||2647.9||2647.9|0
1664386500000|2022-09-28 17:35:00||2649.4||2647.9||2649.4||2647.9|0
1664386800000|2022-09-28 17:40:00||2649.4||2650.9||2650.9||2649.4|0
1664387100000|2022-09-28 17:45:00||2649.4||2647.9||2649.4||2646.4|0
1664387400000|2022-09-28 17:50:00||2646.4||2644.9||2646.4||2644.9|0
1664387700000|2022-09-28 17:55:00||2646.4||2646.4||2646.4||2644.9|0
1664388000000|2022-09-28 18:00:00||2647.9||2649.4||2649.4||2647.9|0
1664388600000|2022-09-28 18:10:00||2647.9||2647.9||2647.9||2647.9|0
1664388900000|2022-09-28 18:15:00||2646.4||2647.9||2647.9||2646.4|0
1664389200000|2022-09-28 18:20:00||2646.4||2646.4||2646.4||2646.4|0
1664389500000|2022-09-28 18:25:00||2644.9||2646.4||2646.4||2644.9|0
1664389800000|2022-09-28 18:30:00||2647.9||2647.9||2647.9||2647.9|0
1664390100000|2022-09-28 18:35:00||2649.4||2649.4||2649.4||2649.4|0
1664390400000|2022-09-28 18:40:00||2647.9||2646.4||2647.9||2646.4|0
1664390700000|2022-09-28 18:45:00||2647.9||2647.9||2647.9||2646.4|0
1664391000000|2022-09-28 18:50:00||2649.4||2649.4||2649.4||2649.4|0
1664391600000|2022-09-28 19:00:00|2700.9|2650.9|2700.9|2653.9|2700.9|2653.9|2700.9|2650.9|0
1664391900000|2022-09-28 19:05:00||2655.4||2653.9||2655.4||2653.9|0
1664392200000|2022-09-28 19:10:00||2655.4||2653.9||2655.4||2653.9|0
1664392800000|2022-09-28 19:20:00||2652.4||2653.9||2653.9||2652.4|0
1664393100000|2022-09-28 19:25:00||2655.4||2656.9||2656.9||2655.4|0
1664393400000|2022-09-28 19:30:00||2658.4||2658.4||2658.4||2658.4|0
1664393700000|2022-09-28 19:35:00||2656.9||2656.9||2656.9||2656.9|0
1664394000000|2022-09-28 19:40:00||2658.4||2658.4||2658.4||2658.4|0
1664394900000|2022-09-28 19:55:00||2656.9||2625.9||2656.9||2625.9|0
1664431200000|2022-09-29 06:00:00|2697.9|2654.4|2700.9|2625.4|2700.9|2654.4|2696.4|2625.4|0
1664432400000|2022-09-29 06:20:00|2700.4|2625.9|2699.9|2625.9|2700.4|2625.9|2699.9|2625.9|0
1664433600000|2022-09-29 06:40:00|2699.4|2626.4|2698.9|2626.9|2699.4|2626.9|2698.9|2626.4|0
1664434500000|2022-09-29 06:55:00|2698.4|2627.4|2669.9|2654.9|2698.4|2654.9|2667.9|2627.4|0
1664434800000|2022-09-29 07:00:00|2671.9|2655.4|2652.9|2647.9|2679.9|2658.4|2652.4|2643.4|0
1664435100000|2022-09-29 07:05:00|2653.4|2647.4|2650.9|2642.9|2654.4|2647.9|2646.9|2642.4|0
1664435400000|2022-09-29 07:10:00|2650.4|2643.9|2651.4|2646.4|2656.9|2649.9|2648.4|2643.9|0
1664435700000|2022-09-29 07:15:00|2651.9|2646.9|2653.4|2644.9|2653.4|2646.9|2651.4|2644.4|0
1664436000000|2022-09-29 07:20:00|2652.9|2644.4|2647.9|2643.4|2652.9|2644.4|2643.4|2638.9|0
1664436300000|2022-09-29 07:25:00|2646.9|2642.9|2648.4|2641.9|2648.4|2642.9|2642.9|2638.4|0
1664436600000|2022-09-29 07:30:00|2647.9|2641.4|2642.4|2636.9|2647.9|2641.4|2642.4|2636.4|0
1664436900000|2022-09-29 07:35:00|2641.9|2636.4|2639.9|2632.9|2643.9|2636.9|2636.9|2632.4|0
1664437200000|2022-09-29 07:40:00|2640.4|2633.4|2639.4|2634.9|2642.4|2635.9|2639.4|2633.4|0
1664437500000|2022-09-29 07:45:00|2638.9|2634.4|2636.9|2629.9|2638.9|2634.4|2633.4|2629.4|0
1664437800000|2022-09-29 07:50:00|2637.4|2630.4|2631.9|2627.4|2637.4|2630.9|2630.4|2626.4|0
1664438100000|2022-09-29 07:55:00|2631.4|2626.9|2639.4|2634.9|2643.9|2636.9|2631.4|2626.9|0
1664438400000|2022-09-29 08:00:00|2638.9|2634.4|2643.9|2636.9|2643.9|2636.9|2631.9|2627.9|0
1664438700000|2022-09-29 08:05:00|2644.4|2637.4|2651.9|2645.9|2653.9|2646.9|2644.4|2637.4|0
1664439000000|2022-09-29 08:10:00|2651.4|2645.4|2651.9|2645.9|2652.9|2645.9|2649.9|2645.4|0
1664439300000|2022-09-29 08:15:00|2652.4|2645.4|2655.9|2648.9|2655.9|2648.9|2648.4|2643.4|0
1664439600000|2022-09-29 08:20:00|2655.4|2649.4|2651.4|2646.9|2656.4|2649.9|2651.4|2646.9|2
1664439900000|2022-09-29 08:25:00|2651.9|2646.4|2652.4|2647.9|2654.4|2647.9|2649.9|2645.4|0
1664440200000|2022-09-29 08:30:00|2651.9|2647.4|2651.9|2646.9|2653.9|2647.9|2649.9|2645.9|0
1664440500000|2022-09-29 08:35:00|2652.4|2646.4|2645.4|2640.9|2652.4|2646.4|2642.9|2638.9|0
1664440800000|2022-09-29 08:40:00|2645.9|2641.4|2650.9|2646.4|2652.9|2646.4|2645.4|2640.9|0
1664441100000|2022-09-29 08:45:00|2650.4|2645.9|2647.4|2642.4|2650.9|2645.9|2646.9|2642.4|0
1664441400000|2022-09-29 08:50:00|2646.9|2641.4|2645.4|2640.4|2647.4|2641.4|2643.4|2638.9|0
1664441700000|2022-09-29 08:55:00|2645.9|2639.9|2643.4|2638.4|2646.9|2639.9|2641.9|2637.9|0
1664442000000|2022-09-29 09:00:00|2643.9|2638.9|2648.9|2642.4|2649.4|2642.4|2642.9|2638.4|0
1664442300000|2022-09-29 09:05:00|2648.4|2642.9|2652.9|2647.4|2653.9|2647.4|2646.9|2642.9|0
1664442600000|2022-09-29 09:10:00|2653.4|2646.9|2654.4|2648.4|2655.4|2648.9|2651.4|2646.9|0
1664442900000|2022-09-29 09:15:00|2653.9|2649.4|2649.4|2643.4|2655.4|2649.4|2647.9|2643.4|0
1664443200000|2022-09-29 09:20:00|2649.9|2643.9|2650.4|2645.9|2652.9|2646.4|2647.4|2642.9|0
1664443500000|2022-09-29 09:25:00|2649.9|2646.4|2652.9|2648.4|2655.4|2649.4|2649.9|2645.4|0
1664443800000|2022-09-29 09:30:00|2653.4|2648.9|2656.4|2650.4|2657.4|2651.4|2652.9|2648.9|0
1664444100000|2022-09-29 09:35:00|2655.9|2650.9|2654.9|2649.9|2659.4|2653.4|2654.9|2649.9|0
1664444400000|2022-09-29 09:40:00|2653.9|2649.4|2657.9|2652.4|2657.9|2652.4|2652.9|2648.4|0
1664444700000|2022-09-29 09:45:00|2657.4|2651.9|2652.9|2648.4|2657.4|2651.9|2651.9|2647.9|1
1664445000000|2022-09-29 09:50:00|2652.4|2647.9|2651.9|2645.4|2653.4|2647.9|2649.9|2645.4|0
1664445300000|2022-09-29 09:55:00|2651.4|2644.9|2649.9|2644.4|2651.9|2645.4|2648.9|2644.4|0
1664445600000|2022-09-29 10:00:00|2649.4|2643.9|2637.9|2632.9|2649.4|2644.4|2637.4|2632.9|0
1664445900000|2022-09-29 10:05:00|2637.4|2632.4|2636.4|2630.4|2637.4|2632.4|2632.9|2628.9|4
1664446200000|2022-09-29 10:10:00|2636.9|2630.9|2637.4|2632.4|2638.9|2632.4|2634.9|2630.9|0
1664446500000|2022-09-29 10:15:00|2637.9|2632.9|2644.9|2638.4|2644.9|2638.4|2637.9|2632.9|0
1664446800000|2022-09-29 10:20:00|2644.4|2637.9|2648.4|2642.4|2648.9|2642.4|2640.9|2636.9|0
1664447100000|2022-09-29 10:25:00|2647.9|2641.9|2645.4|2641.4|2648.9|2641.9|2645.4|2640.9|0
1664447400000|2022-09-29 10:30:00|2645.9|2641.9|2650.4|2643.4|2650.4|2643.4|2645.9|2641.9|0
1664447700000|2022-09-29 10:35:00|2649.9|2643.9|2649.9|2644.4|2650.9|2644.4|2649.4|2643.9|0
1664448000000|2022-09-29 10:40:00|2649.4|2644.9|2650.9|2645.4|2652.4|2645.4|2649.4|2644.9|0
1664448300000|2022-09-29 10:45:00|2651.4|2646.4|2651.9|2646.4|2653.9|2647.4|2650.9|2646.4|0
1664448600000|2022-09-29 10:50:00|2651.4|2645.9|2653.9|2647.4|2653.9|2647.4|2649.9|2645.4|0
1664448900000|2022-09-29 10:55:00|2654.4|2647.9|2648.4|2643.9|2654.4|2648.4|2648.4|2643.9|0
1664449200000|2022-09-29 11:00:00|2650.4|2640.4|2648.9|2643.9|2651.9|2643.9|2648.9|2623.9|0
1664449500000|2022-09-29 11:05:00|2648.4|2644.4|2648.9|2642.9|2651.4|2645.9|2647.4|2642.9|0
1664449800000|2022-09-29 11:10:00|2649.4|2643.4|2652.4|2645.9|2652.4|2645.9|2648.4|2643.4|0
1664450100000|2022-09-29 11:15:00|2651.9|2646.4|2654.9|2647.9|2654.9|2647.9|2651.4|2646.4|0
1664450400000|2022-09-29 11:20:00|2655.4|2648.4|2655.4|2649.9|2656.4|2649.9|2654.4|2648.4|0
1664450700000|2022-09-29 11:25:00|2654.9|2649.4|2653.9|2648.9|2654.9|2649.4|2653.4|2648.9|0
1664451000000|2022-09-29 11:30:00|2654.4|2649.4|2651.9|2646.9|2656.4|2649.9|2651.4|2646.9|0
1664451300000|2022-09-29 11:35:00|2650.4|2646.4|2647.9|2642.9|2650.4|2646.4|2647.4|2642.9|0
1664451600000|2022-09-29 11:40:00|2648.4|2643.4|2648.9|2643.9|2649.4|2643.9|2647.4|2643.4|0
1664451900000|2022-09-29 11:45:00|2648.4|2642.9|2645.9|2641.4|2649.9|2643.9|2645.9|2641.4|0
1664452200000|2022-09-29 11:50:00|2646.4|2641.9|2646.9|2640.9|2647.9|2641.9|2645.4|2640.9|0
1664452500000|2022-09-29 11:55:00|2646.4|2640.4|2643.4|2637.9|2646.4|2640.4|2641.4|2637.4|0
1664452800000|2022-09-29 12:00:00|2643.9|2637.4|2641.4|2636.4|2644.4|2637.4|2640.4|2635.9|0
1664453100000|2022-09-29 12:05:00|2640.9|2635.9|2640.9|2634.9|2641.4|2635.9|2638.9|2634.4|0
1664453400000|2022-09-29 12:10:00|2640.4|2634.4|2634.9|2630.4|2640.9|2634.4|2634.4|2629.9|0
1664453700000|2022-09-29 12:15:00|2635.4|2629.9|2633.9|2629.4|2635.4|2630.4|2632.4|2627.9|0
1664454000000|2022-09-29 12:20:00|2634.4|2629.9|2641.4|2635.4|2641.9|2635.4|2633.9|2629.9|0
1664454300000|2022-09-29 12:25:00|2640.9|2635.9|2646.4|2636.9|2646.4|2638.4|2640.4|2635.9|0
1664454600000|2022-09-29 12:30:00|2645.4|2636.4|2630.4|2625.9|2645.4|2636.4|2630.4|2625.4|0
1664454900000|2022-09-29 12:35:00|2629.9|2625.4|2638.4|2632.4|2638.9|2632.4|2628.9|2624.9|0
1664455200000|2022-09-29 12:40:00|2637.9|2631.9|2639.9|2633.4|2640.4|2633.4|2634.4|2629.9|0
1664455500000|2022-09-29 12:45:00|2639.4|2633.9|2638.4|2633.4|2640.9|2634.4|2637.4|2632.9|0
1664455800000|2022-09-29 12:50:00|2637.9|2632.9|2639.4|2634.4|2640.4|2634.4|2635.9|2632.9|1
1664456100000|2022-09-29 12:55:00|2639.9|2634.9|2637.4|2632.4|2643.4|2636.4|2636.9|2632.4|0
1664456400000|2022-09-29 13:00:00|2637.9|2632.9|2637.4|2632.4|2640.4|2633.4|2634.9|2630.4|0
1664456700000|2022-09-29 13:05:00|2637.9|2632.9|2640.4|2635.4|2642.4|2636.4|2637.9|2632.9|0
1664457000000|2022-09-29 13:10:00|2640.9||2639.9||2642.4||2639.9||0
1664457300000|2022-09-29 13:15:00|2640.4|2635.9|2643.4|2636.4|2643.4|2636.4|2640.4|2635.9|0
1664457600000|2022-09-29 13:20:00|2643.9|2636.9|2635.9|2631.4|2643.9|2637.4|2635.9|2631.4|0
1664457900000|2022-09-29 13:25:00|2635.4|2630.9|2635.4|2629.4|2636.4|2630.9|2633.9|2629.4|0
1664458200000|2022-09-29 13:30:00|2635.9|2629.9|2639.9|2633.4|2640.4|2633.4|2634.9|2629.9|2
1664458500000|2022-09-29 13:35:00|2639.4|2632.9|2628.9|2624.4|2640.4|2632.9|2626.9|2623.9|2
1664458800000|2022-09-29 13:40:00|2629.4|2623.9|2621.9|2617.9|2630.9|2623.9|2621.9|2617.4|0
1664459100000|2022-09-29 13:45:00|2621.4|2617.4|2622.4|2617.9|2625.9|2618.9|2619.4|2615.4|0
1664459400000|2022-09-29 13:50:00|2622.9|2618.4|2620.9|2616.4|2625.9|2619.9|2620.9|2616.4|0
1664459700000|2022-09-29 13:55:00|2621.9|2616.9|2619.9|2615.4|2623.9|2616.9|2619.9|2615.4|0
1664460000000|2022-09-29 14:00:00|2619.4|2614.9|2615.4|2609.9|2620.9|2614.9|2613.9|2609.4|0
1664460300000|2022-09-29 14:05:00|2615.9|2610.4|2610.4|2606.4|2617.9|2610.9|2610.4|2606.4|0
1664460600000|2022-09-29 14:10:00|2609.9|2605.9|2609.4|2600.4|2614.9|2605.9|2608.4|2586.9|6
1664460900000|2022-09-29 14:15:00|2608.9|2598.9|2604.9|2600.4|2610.9|2601.9|2603.9|2598.9|0
1664461200000|2022-09-29 14:20:00|2605.4|2600.9|2609.4|2604.9|2613.9|2607.9|2605.4|2600.9|0
1664461500000|2022-09-29 14:25:00|2609.9|2584.9|2611.9|2606.9|2626.9|2606.9|2609.4|2584.9|0
1664461800000|2022-09-29 14:30:00|2611.4|2606.4|2606.4|2601.9|2611.4|2606.4|2605.9|2601.4|0
1664462100000|2022-09-29 14:35:00|2606.9|2601.4|2606.9|2599.9|2608.9|2601.4|2600.9|2579.9|0
1664462400000|2022-09-29 14:40:00|2606.4|2600.4|2606.4|2601.9|2610.9|2604.9|2605.4|2600.4|0
1664462700000|2022-09-29 14:45:00|2605.9|2601.4|2606.4|2602.9|2606.9|2602.9|2601.9|2599.4|131
1664463000000|2022-09-29 14:50:00|2605.9|2603.9|2609.9|2603.9|2611.4|2605.9|2605.4|2602.4|107
1664463300000|2022-09-29 14:55:00|2609.4|2604.9|2611.9|2604.9|2612.4|2604.9|2608.9|2604.9|0
1664463600000|2022-09-29 15:00:00|2612.4|2605.9|2613.4|2605.9|2613.9|2605.9|2611.4|2605.9|0
1664463900000|2022-09-29 15:05:00|2612.9|2601.9|2618.4|2609.9|2635.9|2615.4|2611.4|2601.9|33
1664464200000|2022-09-29 15:10:00|2617.9|2610.9|2612.9|2608.9|2620.9|2612.9|2612.4|2608.4|2
1664464500000|2022-09-29 15:15:00|2615.4|2608.4|2614.4|2608.9|2615.4|2608.9|2612.4|2608.4|2
1664464800000|2022-09-29 15:20:00|2614.9|2608.4|2610.4|2605.9|2615.4|2608.4|2609.9|2605.9|0
1664465100000|2022-09-29 15:25:00|2610.9|2606.4|2613.9|2602.9|2614.9|2606.4|2609.4|2601.9|3
1664465400000|2022-09-29 15:30:00|2624.9|2601.9|2619.9|2606.9|2624.9|2609.9|2613.9|2601.9|0
1664465700000|2022-09-29 15:35:00|2620.4|2605.4|2618.9|2604.4|2636.4|2606.9|2618.4|2602.9|0
1664466000000|2022-09-29 15:40:00|2620.4|2603.9|2622.9|2604.9|2654.4|2604.9|2619.9|2602.9|0
1664466300000|2022-09-29 15:45:00|2654.4|2575.9|2628.9|2602.9|2656.4|2602.9|2622.9|2575.9|0
1664466600000|2022-09-29 15:50:00|2630.4|2603.4|2632.4|2603.9|2632.4|2603.9|2630.4|2603.4|0
1664466900000|2022-09-29 15:55:00|2659.4|2577.4|2657.9|2577.4|2659.4|2577.4|2657.9|2577.4|0
1664467200000|2022-09-29 16:00:00|2655.9|2575.9|2660.9|2580.4|2662.4|2581.9|2655.9|2575.9|0
1664467500000|2022-09-29 16:05:00|2659.4|2578.9|2659.4|2578.9|2662.4|2580.4|2657.9|2577.4|0
1664467800000|2022-09-29 16:10:00|2657.9|2577.4|2659.4|2578.9|2660.9|2580.4|2655.9|2575.9|0
1664468100000|2022-09-29 16:15:00|2657.9|2577.4|2652.9|2572.9|2657.9|2577.4|2652.9|2572.9|0
1664468400000|2022-09-29 16:20:00|2653.4|2571.4|2653.4|2571.4|2653.4|2571.4|2653.4|2571.4|0
1664469000000|2022-09-29 16:30:00||2572.9||2575.9||2575.9||2572.9|0
1664469300000|2022-09-29 16:35:00||2574.4||2575.9||2575.9||2572.9|0
1664469600000|2022-09-29 16:40:00||2574.4||2577.4||2577.4||2574.4|0
1664469900000|2022-09-29 16:45:00||2575.9||2574.4||2577.4||2574.4|0
1664470200000|2022-09-29 16:50:00||2572.9||2575.9||2575.9||2572.9|0
1664470500000|2022-09-29 16:55:00||2574.4||2572.9||2574.4||2571.4|0
1664470800000|2022-09-29 17:00:00||2571.4||2569.9||2571.4||2569.9|0
1664471100000|2022-09-29 17:05:00||2568.4||2568.4||2568.4||2568.4|0
1664471400000|2022-09-29 17:10:00||2569.9||2571.4||2571.4||2569.9|0
1664471700000|2022-09-29 17:15:00||2572.9||2571.4||2572.9||2571.4|0
1664472000000|2022-09-29 17:20:00||2569.9||2568.4||2569.9||2568.4|0
1664472300000|2022-09-29 17:25:00||2569.9||2569.9||2569.9||2568.4|0
1664472600000|2022-09-29 17:30:00||2568.4||2572.9||2572.9||2568.4|0
1664472900000|2022-09-29 17:35:00||2571.4||2572.9||2572.9||2571.4|0
1664473200000|2022-09-29 17:40:00||2571.4||2569.9||2571.4||2569.9|0
1664473500000|2022-09-29 17:45:00||2568.4||2569.9||2569.9||2568.4|0
1664473800000|2022-09-29 17:50:00|2647.4|2568.4|2645.9|2560.4|2653.4|2568.4|2645.9|2560.4|0
1664474100000|2022-09-29 17:55:00|2644.4||2642.4||2644.4||2642.4||0
1664474400000|2022-09-29 18:00:00|2640.9||2640.9||2640.9||2639.4||0
1664474700000|2022-09-29 18:05:00|2642.4||2642.4||2644.4||2642.4||0
1664475300000|2022-09-29 18:15:00|2640.9||2639.4||2640.9||2639.4||0
1664475600000|2022-09-29 18:20:00|2640.9||2640.9||2640.9||2640.9||0
1664475900000|2022-09-29 18:25:00|2642.4||2644.4||2644.4||2642.4||0
1664476200000|2022-09-29 18:30:00|2645.9||2644.4||2645.9||2644.4||0
1664476500000|2022-09-29 18:35:00|2645.9|2566.9|2653.4|2568.4|2653.4|2569.9|2645.9|2566.9|0
1664476800000|2022-09-29 18:40:00|2647.4|2566.9|2647.4|2560.4|2653.4|2566.9|2647.4|2560.4|0
1664477100000|2022-09-29 18:45:00|2653.4|2566.9|2647.4|2566.9|2653.4|2566.9|2647.4|2560.4|0
1664477400000|2022-09-29 18:50:00|2653.4|2560.4|2644.4|2560.4|2653.4|2566.9|2644.4|2560.4|0
1664477700000|2022-09-29 18:55:00|2645.9|2560.9|2644.4|2570.4|2645.9|2570.4|2644.4|2560.9|0
1664478000000|2022-09-29 19:00:00|2645.9||2647.4||2653.4||2645.9||0
1664478300000|2022-09-29 19:05:00|2653.4||2647.4||2653.4||2647.4||0
1664478600000|2022-09-29 19:10:00|2645.9||2653.4||2653.4||2645.9||0
1664480100000|2022-09-29 19:35:00||2576.4||2576.4||2579.4||2570.4|0
1664480400000|2022-09-29 19:40:00||2577.9||2576.4||2577.9||2570.4|0
1664480700000|2022-09-29 19:45:00||2570.4||2577.9||2577.9||2570.4|0
1664481000000|2022-09-29 19:50:00||2579.4||2576.4||2579.4||2570.4|0
1664481300000|2022-09-29 19:55:00|2653.9|2570.4|2653.9|2569.9|2653.9|2577.9|2653.9|2569.9|0
1664517600000|2022-09-30 06:00:00|2626.9|2584.9|2653.9|2557.9|2653.9|2589.4|2626.9|2557.9|0
1664518200000|2022-09-30 06:10:00|2653.4|2558.4|2653.4|2558.4|2653.4|2558.4|2653.4|2558.4|0
1664520600000|2022-09-30 06:50:00|2652.9|2558.9|2650.4|2569.4|2652.9|2586.4|2650.4|2558.9|0
1664520900000|2022-09-30 06:55:00|2649.9|2575.4|2633.9|2604.4|2652.4|2612.4|2622.4|2575.4|0
1664521200000|2022-09-30 07:00:00|2630.4|2605.4|2629.4|2622.4|2650.9|2625.9|2624.9|2602.4|0
1664521500000|2022-09-30 07:05:00|2628.9|2622.9|2635.9|2629.4|2637.4|2630.4|2626.9|2622.9|0
1664521800000|2022-09-30 07:10:00|2635.4|2628.9|2635.9|2629.4|2636.9|2629.4|2631.9|2626.9|0
1664522100000|2022-09-30 07:15:00|2635.4|2628.9|2639.9|2633.4|2640.4|2633.4|2631.9|2626.9|0
1664522400000|2022-09-30 07:20:00|2640.4|2633.9|2645.4|2638.4|2645.4|2638.4|2640.4|2633.9|0
1664522700000|2022-09-30 07:25:00|2645.9|2638.9|2653.9|2639.4|2653.9|2644.4|2645.4|2633.9|0
1664523000000|2022-09-30 07:30:00|2653.4|2637.9|2651.4|2645.4|2653.9|2645.4|2645.4|2634.4|0
1664523300000|2022-09-30 07:35:00|2651.9|2644.9|2652.4|2645.4|2653.9|2647.4|2648.4|2643.9|0
1664523600000|2022-09-30 07:40:00|2651.9|2645.9|2648.4|2643.9|2652.9|2646.4|2647.9|2643.9|0
1664523900000|2022-09-30 07:45:00|2648.9|2644.4|2646.4|2640.4|2649.4|2644.4|2644.4|2640.4|0
1664524200000|2022-09-30 07:50:00|2646.9|2640.9|2647.4|2641.4|2647.9|2641.4|2645.4|2640.9|0
1664524500000|2022-09-30 07:55:00|2647.9|2641.9|2646.4|2640.4|2649.4|2642.4|2644.9|2640.4|0
1664524800000|2022-09-30 08:00:00|2646.9|2640.9|2646.4|2641.4|2647.9|2641.4|2646.4|2640.9|0
1664525100000|2022-09-30 08:05:00|2645.9|2640.9|2639.9|2634.9|2645.9|2640.9|2638.4|2634.4|0
1664525400000|2022-09-30 08:10:00|2640.4|2635.4|2644.9|2639.9|2645.9|2639.9|2640.4|2635.4|0
1664525700000|2022-09-30 08:15:00|2645.4|2640.4|2648.4|2641.9|2648.9|2641.9|2645.4|2640.4|0
1664526000000|2022-09-30 08:20:00|2647.9|2642.4|2644.9|2638.9|2648.4|2642.4|2642.9|2638.4|0
1664526300000|2022-09-30 08:25:00|2645.9|2639.4|2644.9|2638.9|2646.4|2639.9|2643.4|2638.4|0
1664526600000|2022-09-30 08:30:00|2645.4|2639.9|2648.4|2642.9|2649.9|2642.9|2645.4|2639.9|0
1664526900000|2022-09-30 08:35:00|2647.9|2642.4|2644.9|2637.9|2647.9|2642.4|2642.4|2637.4|0
1664527200000|2022-09-30 08:40:00|2645.4|2638.4|2644.4|2637.9|2645.4|2638.9|2642.4|2637.9|0
1664527500000|2022-09-30 08:45:00|2644.9|2638.4|2644.9|2637.9|2645.9|2638.9|2642.9|2637.9|0
1664527800000|2022-09-30 08:50:00|2644.4|2638.4|2650.9|2645.9|2652.4|2645.9|2644.4|2638.4|0
1664528100000|2022-09-30 08:55:00|2650.4|2645.4|2648.9|2644.4|2650.4|2645.4|2648.4|2644.4|0
1664528400000|2022-09-30 09:00:00|2647.9|2643.9|2643.4|2637.9|2647.9|2643.9|2642.4|2637.9|0
1664528700000|2022-09-30 09:05:00|2643.9|2638.4|2645.9|2638.9|2645.9|2638.9|2642.9|2638.4|0
1664529000000|2022-09-30 09:10:00|2646.4|2639.4|2647.4|2642.9|2650.9|2643.9|2646.4|2639.4|0
1664529300000|2022-09-30 09:15:00|2647.9|2642.4|2642.9|2638.4|2647.9|2642.9|2642.4|2638.4|0
1664529600000|2022-09-30 09:20:00|2642.4|2637.9|2643.9|2637.9|2643.9|2637.9|2640.9|2636.4|0
1664529900000|2022-09-30 09:25:00|2644.4|2638.4|2644.9|2638.9|2645.4|2638.9|2641.9|2638.4|0
1664530200000|2022-09-30 09:30:00|2644.4|2639.4|2645.4|2639.9|2646.9|2639.9|2644.4|2639.4|0
1664530500000|2022-09-30 09:35:00|2644.9|2639.4|2640.4|2634.9|2644.9|2639.9|2638.9|2634.4|0
1664530800000|2022-09-30 09:40:00|2639.9|2634.4|2639.9|2634.4|2640.9|2634.4|2638.4|2633.9|0
1664531100000|2022-09-30 09:45:00|2639.4|2634.9|2640.9|2636.4|2642.9|2636.4|2638.4|2634.9|0
1664531400000|2022-09-30 09:50:00|2641.4|2636.9|2640.9|2636.4|2644.4|2637.4|2640.4|2635.9|0
1664531700000|2022-09-30 09:55:00|2640.4|2635.9|2640.4|2635.4|2640.9|2636.4|2639.4|2634.9|0
1664532000000|2022-09-30 10:00:00|2639.9|2636.4|2647.4|2640.4|2647.4|2640.4|2639.9|2636.4|0
1664532300000|2022-09-30 10:05:00|2646.9|2641.4|2650.4|2644.4|2650.9|2644.4|2646.9|2641.4|0
1664532600000|2022-09-30 10:10:00|2649.9||2650.9||2651.9||2648.9||0
1664532900000|2022-09-30 10:15:00|2650.4|2643.9|2645.4|2640.9|2650.9|2644.4|2645.4|2640.9|1
1664533200000|2022-09-30 10:20:00|2644.9|2640.4|2641.9|2635.4|2644.9|2640.4|2640.4|2635.4|0
1664533500000|2022-09-30 10:25:00|2642.4|2635.9|2645.4|2639.4|2645.4|2639.4|2639.9|2635.9|0
1664533800000|2022-09-30 10:30:00|2644.9|2638.9|2645.4|2639.4|2645.9|2639.4|2642.9|2638.9|0
1664534100000|2022-09-30 10:35:00|2644.9||2645.4||2646.4||2644.4||0
1664534400000|2022-09-30 10:40:00|2644.9||2644.9||2645.4||2643.4||0
1664534700000|2022-09-30 10:45:00|2644.4|2638.9|2640.4|2634.9|2644.4|2638.9|2638.9|2634.4|0
1664535000000|2022-09-30 10:50:00|2640.9|2634.4|2637.9|2633.9|2640.9|2634.9|2637.4|2633.4|0
1664535300000|2022-09-30 10:55:00|2637.4|2633.4|2636.4|2630.9|2637.9|2633.4|2634.9|2630.4|0
1664535600000|2022-09-30 11:00:00|2638.9|2626.9|2632.9|2628.4|2689.9|2632.4|2631.9|2557.9|0
1664535900000|2022-09-30 11:05:00|2633.4|2627.9|2631.9|2627.4|2634.4|2628.4|2631.4|2627.4|0
1664536200000|2022-09-30 11:10:00|2631.4|2626.9|2632.9|2625.4|2632.9|2627.4|2628.4|2624.9|0
1664536500000|2022-09-30 11:15:00|2632.4|2625.9|2636.9|2629.4|2636.9|2629.4|2632.4|2625.9|0
1664536800000|2022-09-30 11:20:00|2636.4|2630.4|2637.9|2630.4|2637.9|2630.4|2634.9|2630.4|0
1664537100000|2022-09-30 11:25:00|2637.4|2630.9|2639.4|2632.4|2639.4|2632.4|2635.9|2630.9|0
1664537400000|2022-09-30 11:30:00|2638.9|2631.9|2636.9|2632.4|2639.4|2632.4|2635.4|2631.9|0
1664537700000|2022-09-30 11:35:00|2637.4|2631.9|2639.4|2632.4|2639.4|2632.4|2635.9|2631.4|0
1664538000000|2022-09-30 11:40:00|2638.9||2637.4||2639.4||2637.4||0
1664538300000|2022-09-30 11:45:00|2636.9|2631.9|2631.4|2626.9|2637.4|2632.4|2630.9|2626.9|0
1664538600000|2022-09-30 11:50:00|2630.9|2627.4|2632.9|2626.4|2633.9|2627.4|2630.4|2626.4|0
1664538900000|2022-09-30 11:55:00|2632.4|2626.9|2633.9|2627.4|2634.4|2627.4|2630.9|2626.9|0
1664539200000|2022-09-30 12:00:00|2633.4|2627.9|2635.4|2629.4|2636.4|2629.4|2633.4|2627.9|0
1664539500000|2022-09-30 12:05:00|2634.9||2635.9||2636.4||2634.4||0
1664539800000|2022-09-30 12:10:00|2635.4|2629.9|2635.4|2630.4|2638.4|2630.4|2634.9|2629.9|0
1664540100000|2022-09-30 12:15:00|2634.9|2629.9|2636.9|2630.4|2637.4|2630.4|2633.9|2629.9|0
1664540400000|2022-09-30 12:20:00|2636.4||2633.9||2637.4||2633.9||0
1664540700000|2022-09-30 12:25:00|2634.4|2629.9|2644.4|2633.9|2644.4|2635.4|2632.4|2628.4|0
1664541000000|2022-09-30 12:30:00|2643.4|2633.4|2629.9|2620.4|2681.9|2633.4|2625.4|2580.9|0
1664541300000|2022-09-30 12:35:00|2630.9|2621.4|2635.9|2629.4|2644.9|2629.4|2629.4|2615.9|0
1664541600000|2022-09-30 12:40:00|2636.4|2629.9|2643.4|2637.4|2644.4|2637.4|2634.4|2629.9|0
1664541900000|2022-09-30 12:45:00|2642.9|2636.9|2637.4|2633.4|2643.4|2636.9|2637.4|2632.9|0
1664542200000|2022-09-30 12:50:00|2636.9|2632.9|2635.4|2629.4|2639.9|2633.4|2633.4|2629.4|0
1664542500000|2022-09-30 12:55:00|2635.9|2629.9|2641.9|2636.4|2643.9|2636.4|2635.9|2629.9|0
1664542800000|2022-09-30 13:00:00|2641.4|2637.4|2639.9|2635.4|2645.4|2638.4|2639.4|2635.4|0
1664543100000|2022-09-30 13:05:00|2638.4|2634.9|2638.4|2633.4|2639.4|2634.9|2636.9|2632.9|0
1664543400000|2022-09-30 13:10:00|2637.9|2632.9|2638.4|2632.4|2638.9|2632.9|2635.9|2631.9|1
1664543700000|2022-09-30 13:15:00|2637.9||2639.9||2639.9||2636.9||0
1664544000000|2022-09-30 13:20:00|2639.4|2632.9|2641.4|2634.4|2641.4|2634.4|2638.9|2632.9|0
1664544300000|2022-09-30 13:25:00|2640.9|2630.9|2644.9|2631.9|2644.9|2631.9|2639.9|2630.9|0
1664544600000|2022-09-30 13:30:00|2646.9|2632.4|2652.4|2646.9|2681.9|2646.9|2646.4|2586.4|0
1664544900000|2022-09-30 13:35:00|2651.9|2646.4|2646.9|2640.9|2651.9|2646.4|2641.4|2637.4|0
1664545200000|2022-09-30 13:40:00|2647.4|2640.4|2653.9|2649.4|2656.9|2649.9|2644.4|2638.9|0
1664545500000|2022-09-30 13:45:00|2653.4|2648.9|2656.4|2649.9|2657.4|2649.9|2651.4|2647.4|0
1664545800000|2022-09-30 13:50:00|2655.9|2649.4|2661.9|2655.9|2663.4|2655.9|2653.4|2649.4|0
1664546100000|2022-09-30 13:55:00|2661.4|2656.4|2664.9|2655.4|2664.9|2657.9|2660.4|2655.4|0
1664546400000|2022-09-30 14:00:00|2665.4|2659.9|2656.9|2649.9|2665.9|2659.9|2653.4|2648.9|12
1664546700000|2022-09-30 14:05:00|2656.4|2649.4|2659.9|2652.9|2660.4|2652.9|2653.4|2649.4|0
1664547000000|2022-09-30 14:10:00|2659.4|2653.4|2659.9|2653.9|2665.9|2657.9|2657.9|2653.4|0
1664547300000|2022-09-30 14:15:00|2659.4|2653.4|2662.4|2656.9|2663.4|2656.9|2653.4|2649.4|0
1664547600000|2022-09-30 14:20:00|2661.9|2656.4|2666.9|2657.9|2666.9|2657.9|2659.9|2656.4|0
1664547900000|2022-09-30 14:25:00|2666.4|2658.9|2668.9|2660.4|2669.4|2661.9|2663.4|2658.9|1
1664548200000|2022-09-30 14:30:00|2669.4|2660.9|2672.4|2668.9|2689.9|2668.9|2667.4|2653.9|1
1664548500000|2022-09-30 14:35:00|2671.9|2669.4|2674.9|2669.4|2676.9|2669.4|2671.9|2669.4|16
1664548800000|2022-09-30 14:40:00|2674.4|2669.9|2672.4|2666.4|2675.9|2669.9|2670.4|2665.9|1
1664549100000|2022-09-30 14:45:00|2671.9|2665.9|2667.9|2661.9|2672.9|2666.4|2665.4|2661.4|0
1664549400000|2022-09-30 14:50:00|2668.4|2662.9|2669.4|2663.4|2673.4|2663.4|2667.9|2662.9|0
1664549700000|2022-09-30 14:55:00|2668.9|2662.9|2673.4|2664.4|2673.4|2664.4|2667.4|2662.9|0
1664550000000|2022-09-30 15:00:00|2673.9|2665.4|2677.4|2668.4|2677.4|2668.4|2669.4|2664.9|0
1664550300000|2022-09-30 15:05:00|2676.9|2667.4|2683.4|2674.4|2696.9|2674.4|2676.9|2651.4|2
1664550600000|2022-09-30 15:10:00|2682.9|2673.9|2682.9|2675.4|2685.9|2675.4|2682.9|2673.9|0
1664550900000|2022-09-30 15:15:00|2683.4|2675.9|2682.9|2676.4|2684.9|2676.4|2681.9|2675.9|0
1664551200000|2022-09-30 15:20:00|2683.4||2685.9||2685.9||2682.4||0
1664551500000|2022-09-30 15:25:00|2685.4|2678.4|2682.9|2669.4|2685.9|2678.9|2678.9|2667.9|3
1664551800000|2022-09-30 15:30:00|2680.9|2654.9|2682.9|2670.4|2682.9|2670.4|2678.9|2654.9|0
1664552100000|2022-09-30 15:35:00|2682.4|2668.9|2677.4|2663.4|2684.4|2668.9|2676.4|2656.4|0
1664552400000|2022-09-30 15:40:00|2678.4|2635.9|2678.4|2656.9|2712.4|2663.4|2678.4|2635.9|0
1664552700000|2022-09-30 15:45:00|2705.9|2635.4|2706.4|2635.4|2706.4|2635.4|2704.4|2635.4|0
1664553000000|2022-09-30 15:50:00|2704.9||2703.4||2704.9||2703.4||0
1664553300000|2022-09-30 15:55:00|2701.4||2704.9||2704.9||2699.9||0
1664553600000|2022-09-30 16:00:00|2703.4||2699.9||2703.4||2699.9||0
1664553900000|2022-09-30 16:05:00|2701.4||2698.4||2701.4||2698.4||0
1664554200000|2022-09-30 16:10:00|2699.9||2701.4||2701.4||2699.9||0
1664554500000|2022-09-30 16:15:00|2703.4||2701.4||2703.4||2701.4||0
1664554800000|2022-09-30 16:20:00|2699.9||2703.4||2703.4||2698.4||0
1664555100000|2022-09-30 16:25:00|2704.9||2701.4||2704.9||2701.4||0
1664555400000|2022-09-30 16:30:00|2703.4||2703.4||2703.4||2703.4||0
1664555700000|2022-09-30 16:35:00|2704.9||2706.4||2706.4||2704.9||0
1664556000000|2022-09-30 16:40:00|2704.9||2706.4||2706.4||2704.9||0
1664556300000|2022-09-30 16:45:00|2707.9||2706.4||2707.9||2706.4||0
1664556600000|2022-09-30 16:50:00|2704.9||2704.9||2704.9||2703.4||0
1664556900000|2022-09-30 16:55:00|2703.4||2703.4||2704.9||2703.4||0
1664557200000|2022-09-30 17:00:00|2701.4||2701.4||2703.4||2701.4||0
1664557500000|2022-09-30 17:05:00|2703.4||2703.4||2704.9||2703.4||0
1664557800000|2022-09-30 17:10:00|2704.9||2701.4||2704.9||2701.4||0
1664558100000|2022-09-30 17:15:00|2699.9||2699.9||2699.9||2699.9||0
1664558400000|2022-09-30 17:20:00|2701.4||2699.9||2701.4||2699.9||0
1664558700000|2022-09-30 17:25:00|2701.4||2704.9||2704.9||2701.4||0
1664559000000|2022-09-30 17:30:00|2703.4||2701.4||2703.4||2701.4||0
1664559300000|2022-09-30 17:35:00|2699.9||2696.9||2699.9||2696.9||0
1664559600000|2022-09-30 17:40:00|2695.4||2695.4||2695.4||2695.4||0
1664559900000|2022-09-30 17:45:00|2693.9||2693.9||2693.9||2693.9||0
1664560200000|2022-09-30 17:50:00|2695.4||2696.9||2696.9||2695.4||0
1664560500000|2022-09-30 17:55:00|2695.4||2695.4||2695.4||2695.4||0
1664560800000|2022-09-30 18:00:00|2693.9||2693.9||2695.4||2693.9||0
1664561100000|2022-09-30 18:05:00|2692.4||2695.4||2695.4||2692.4||0
1664561400000|2022-09-30 18:10:00|2696.9||2695.4||2696.9||2695.4||0
1664561700000|2022-09-30 18:15:00|2696.9||2696.9||2699.9||2696.9||0
1664562000000|2022-09-30 18:20:00|2698.4||2695.4||2698.4||2695.4||0
1664562300000|2022-09-30 18:25:00|2693.9||2693.9||2693.9||2693.9||0
1664562600000|2022-09-30 18:30:00|2695.4||2696.9||2696.9||2695.4||0
1664562900000|2022-09-30 18:35:00|2695.4||2693.9||2695.4||2693.9||0
1664563200000|2022-09-30 18:40:00|2692.4||2692.4||2692.4||2690.9||0
1664563500000|2022-09-30 18:45:00|2690.9||2690.9||2690.9||2687.9||0
1664563800000|2022-09-30 18:50:00|2689.4||2689.4||2690.9||2689.4||0
1664564100000|2022-09-30 18:55:00|2687.9||2687.9||2687.9||2686.4||0
1664564400000|2022-09-30 19:00:00|2686.4||2692.4||2693.9||2686.4||0
1664564700000|2022-09-30 19:05:00|2693.9||2692.4||2693.9||2692.4||0
1664565000000|2022-09-30 19:10:00|2693.9||2687.9||2693.9||2687.9||0
1664565300000|2022-09-30 19:15:00|2689.4||2690.9||2692.4||2689.4||0
1664565600000|2022-09-30 19:20:00|2689.4||2692.4||2692.4||2689.4||0
1664565900000|2022-09-30 19:25:00|2690.9||2692.4||2692.4||2687.9||0
1664566200000|2022-09-30 19:30:00|2693.9||2687.9||2693.9||2687.9||0
1664566500000|2022-09-30 19:35:00|2686.4||2687.9||2689.4||2686.4||0
1664566800000|2022-09-30 19:40:00|2689.4||2689.4||2690.9||2689.4||0
1664567100000|2022-09-30 19:45:00|2687.9||2689.4||2690.9||2687.9||0
1664567400000|2022-09-30 19:50:00|2687.9||2686.4||2687.9||2684.4||0
1664567700000|2022-09-30 19:55:00|2684.4|2634.9|2721.9|2634.9|2721.9|2635.4|2684.4|2634.9|0
1664568000000|2022-09-30 20:00:00|2680.4|2678.4|2680.4|2678.4|2680.4|2678.4|2680.4|2678.4|0
1664568000000|2022-09-30 20:00:00|2680.4|2678.4|2680.4|2678.4|2680.4|2678.4|2680.4|2678.4|0
1664776800000|2022-10-03 06:00:00|2668.4|2634.9|2691.9|2634.9|2721.9|2635.4|2668.4|2634.9|0
1664777100000|2022-10-03 06:05:00|2691.4||2681.4||2691.4||2681.4||0
1664779200000|2022-10-03 06:40:00|2680.9||2680.9||2680.9||2680.9||0
1664779800000|2022-10-03 06:50:00|2680.4||2677.9||2680.4||2677.9||0
1664780100000|2022-10-03 06:55:00|2677.4|2635.4|2650.9|2635.4|2677.4|2635.4|2650.9|2635.4|0
1664780400000|2022-10-03 07:00:00|2657.4|2634.9|2650.9|2644.9|2678.4|2644.9|2645.4|2634.9|0
1664780700000|2022-10-03 07:05:00|2650.4|2644.4|2646.4|2641.9|2657.9|2650.9|2646.4|2641.4|0
1664781000000|2022-10-03 07:10:00|2645.4|2641.4|2648.4|2641.9|2648.9|2641.9|2635.4|2630.4|0
1664781300000|2022-10-03 07:15:00|2648.9|2642.4|2658.4|2651.9|2658.9|2651.9|2648.9|2642.4|0
1664781600000|2022-10-03 07:20:00|2658.9|2652.9|2655.4|2650.9|2673.9|2654.4|2655.4|2648.4|0
1664781900000|2022-10-03 07:25:00|2655.9|2651.4|2686.4|2641.9|2686.4|2652.4|2651.4|2641.9|0
1664782200000|2022-10-03 07:30:00|2672.4|2642.4|2651.9|2644.9|2672.4|2649.9|2648.4|2641.9|0
1664782500000|2022-10-03 07:35:00|2652.4|2644.4|2642.4|2638.4|2652.4|2644.4|2642.4|2638.4|0
1664782800000|2022-10-03 07:40:00|2641.9|2637.9|2643.9|2637.9|2646.4|2639.9|2641.9|2637.4|0
1664783100000|2022-10-03 07:45:00|2643.4|2638.9|2647.4|2640.9|2648.4|2640.9|2641.9|2638.9|0
1664783400000|2022-10-03 07:50:00|2646.9|2640.4|2640.9|2636.4|2648.4|2640.4|2639.9|2635.9|0
1664783700000|2022-10-03 07:55:00|2640.4|2635.9|2648.4|2642.4|2649.4|2642.4|2640.4|2635.9|0
1664784000000|2022-10-03 08:00:00|2647.9|2641.9|2638.9|2634.4|2647.9|2641.9|2638.4|2633.9|0
1664784300000|2022-10-03 08:05:00|2639.4|2633.9|2640.4|2634.4|2641.9|2634.4|2637.4|2633.9|0
1664784600000|2022-10-03 08:10:00|2639.9|2634.9|2646.4|2639.4|2646.9|2639.4|2638.9|2634.9|0
1664784900000|2022-10-03 08:15:00|2645.9|2639.9|2643.9|2639.4|2648.4|2641.4|2642.9|2638.9|0
1664785200000|2022-10-03 08:20:00|2643.4|2638.9|2646.4|2639.4|2646.9|2639.4|2639.9|2635.9|5
1664785500000|2022-10-03 08:25:00|2645.9|2638.9|2639.9|2635.4|2645.9|2638.9|2639.4|2635.4|0
1664785800000|2022-10-03 08:30:00|2640.4|2634.9|2643.9|2636.4|2643.9|2636.4|2635.9|2631.9|0
1664786100000|2022-10-03 08:35:00|2644.4|2636.9|2639.9|2634.4|2644.4|2637.4|2638.4|2634.4|0
1664786400000|2022-10-03 08:40:00|2639.4|2635.4|2641.9|2634.4|2641.9|2635.4|2638.4|2634.4|0
1664786700000|2022-10-03 08:45:00|2641.4|2635.4|2642.9|2637.4|2643.9|2637.4|2640.4|2635.4|0
1664787000000|2022-10-03 08:50:00|2643.4|2638.4|2646.4|2639.4|2646.4|2639.4|2641.4|2638.4|0
1664787300000|2022-10-03 08:55:00|2645.9|2639.9|2647.4|2640.4|2647.9|2640.4|2644.9|2639.9|0
1664787600000|2022-10-03 09:00:00|2646.9|2639.9|2644.9|2638.4|2647.4|2639.9|2641.9|2637.9|0
1664787900000|2022-10-03 09:05:00|2645.4|2637.9|2642.9|2638.4|2645.9|2638.4|2641.9|2637.9|0
1664788200000|2022-10-03 09:10:00|2643.4|2638.9|2646.4|2641.4|2648.4|2641.4|2643.4|2638.9|0
1664788500000|2022-10-03 09:15:00|2646.9|2641.9|2650.9|2645.4|2651.9|2645.4|2646.9|2641.9|0
1664788800000|2022-10-03 09:20:00|2650.4|2645.9|2654.9|2648.4|2655.9|2648.4|2650.4|2645.9|0
1664789100000|2022-10-03 09:25:00|2654.4|2648.9|2656.9|2650.4|2656.9|2650.4|2653.4|2648.9|0
1664789400000|2022-10-03 09:30:00|2658.9|2650.9|2657.9|2652.4|2659.4|2652.4|2656.4|2650.9|1
1664789700000|2022-10-03 09:35:00|2658.4|2651.9|2656.4|2650.4|2659.4|2651.9|2654.4|2650.4|0
1664790000000|2022-10-03 09:40:00|2655.9||2655.4||2657.9||2654.4||0
1664790300000|2022-10-03 09:45:00|2654.9||2657.9||2657.9||2654.9||0
1664790600000|2022-10-03 09:50:00|2657.4|2650.9|2661.9|2654.4|2661.9|2654.4|2657.4|2650.9|0
1664790900000|2022-10-03 09:55:00|2661.4|2654.9|2660.9|2655.4|2661.4|2655.4|2659.9|2654.9|0
1664791200000|2022-10-03 10:00:00|2660.4|2651.9|2665.4|2653.4|2677.9|2653.4|2660.4|2645.9|0
1664791500000|2022-10-03 10:05:00|2664.4|2651.4|2661.4|2655.4|2664.4|2655.4|2659.9|2650.4|0
1664791800000|2022-10-03 10:10:00|2661.9|2655.9|2660.9|2656.4|2664.4|2657.4|2660.4|2655.9|0
1664792100000|2022-10-03 10:15:00|2660.4|2655.9|2663.4|2658.4|2663.4|2658.4|2659.4|2655.4|0
1664792400000|2022-10-03 10:20:00|2662.9|2657.9|2662.9|2658.4|2664.9|2659.9|2661.4|2657.9|56
1664792700000|2022-10-03 10:25:00|2663.4|2657.9|2664.9|2658.4|2664.9|2658.4|2661.9|2657.9|0
1664793000000|2022-10-03 10:30:00|2665.4|2657.9|2661.9|2657.4|2665.4|2658.4|2661.4|2657.4|0
1664793300000|2022-10-03 10:35:00|2662.4|2657.9|2660.9|2656.4|2663.4|2657.9|2660.4|2656.4|0
1664793600000|2022-10-03 10:40:00|2660.4|2656.9|2661.9|2655.4|2661.9|2656.9|2659.9|2655.4|0
1664793900000|2022-10-03 10:45:00|2661.4|2655.9|2669.9|2661.4|2669.9|2661.4|2661.4|2655.9|0
1664794200000|2022-10-03 10:50:00|2669.4|2661.9|2665.9|2660.4|2669.9|2663.4|2663.9|2659.9|0
1664794500000|2022-10-03 10:55:00|2666.4|2661.4|2668.4|2661.4|2668.9|2661.4|2666.4|2661.4|0
1664794800000|2022-10-03 11:00:00|2667.9|2642.9|2668.4|2660.9|2671.9|2660.9|2665.9|2639.9|0
1664795100000|2022-10-03 11:05:00|2667.9|2661.4|2669.4|2662.9|2669.9|2662.9|2667.9|2661.4|0
1664795400000|2022-10-03 11:10:00|2668.9|2662.4|2669.4|2663.9|2670.4|2663.9|2666.4|2662.4|0
1664795700000|2022-10-03 11:15:00|2668.9|2664.4|2670.4|2664.9|2671.9|2664.9|2668.9|2664.4|0
1664796000000|2022-10-03 11:20:00|2670.9|2665.9|2672.9|2665.9|2672.9|2665.9|2669.9|2665.9|0
1664796300000|2022-10-03 11:25:00|2672.4|2666.4|2674.4|2666.9|2674.4|2666.9|2671.9|2666.4|0
1664796600000|2022-10-03 11:30:00|2673.9|2667.4|2674.9|2668.9|2675.4|2668.9|2672.9|2667.4|0
1664796900000|2022-10-03 11:35:00|2675.4|2669.4|2676.4|2669.9|2676.9|2669.9|2673.9|2669.4|0
1664797200000|2022-10-03 11:40:00|2675.9|2670.4|2676.4|2670.9|2677.9|2670.9|2674.4|2670.4|0
1664797500000|2022-10-03 11:45:00|2676.9|2671.4|2678.9|2672.9|2679.9|2672.9|2676.9|2671.4|0
1664797800000|2022-10-03 11:50:00|2678.4||2678.9||2679.9||2676.9||0
1664798100000|2022-10-03 11:55:00|2679.4|2673.4|2688.9|2681.9|2688.9|2681.9|2678.4|2673.4|0
1664798400000|2022-10-03 12:00:00|2688.4|2682.4|2689.9|2684.9|2692.4|2685.9|2687.4|2682.4|0
1664798700000|2022-10-03 12:05:00|2689.4|2684.4|2688.9|2683.9|2690.9|2684.9|2687.4|2683.4|0
1664799000000|2022-10-03 12:10:00|2688.4|2683.4|2685.9|2680.9|2688.9|2683.4|2684.9|2680.9|0
1664799300000|2022-10-03 12:15:00|2685.4|2680.4|2683.9|2679.9|2687.4|2680.9|2683.9|2679.9|0
1664799600000|2022-10-03 12:20:00|2683.4|2680.4|2688.4|2681.9|2688.9|2681.9|2683.4|2680.4|0
1664799900000|2022-10-03 12:25:00|2687.9|2681.4|2687.9|2681.9|2688.4|2681.9|2686.9|2681.4|5
1664800200000|2022-10-03 12:30:00|2687.4|2682.4|2692.4|2685.9|2692.9|2685.9|2686.4|2682.4|0
1664800500000|2022-10-03 12:35:00|2691.9|2685.4|2690.4|2684.9|2691.9|2685.4|2688.9|2684.9|0
1664800800000|2022-10-03 12:40:00|2690.9|2685.4|2690.4|2684.9|2693.4|2686.9|2689.4|2684.9|0
1664801100000|2022-10-03 12:45:00|2690.9|2685.4|2692.9|2685.9|2692.9|2685.9|2690.9|2685.4|0
1664801400000|2022-10-03 12:50:00|2692.4|2686.4|2695.4|2689.9|2696.9|2689.9|2692.4|2686.4|0
1664801700000|2022-10-03 12:55:00|2695.9||2695.9||2696.9||2695.9||0
1664802000000|2022-10-03 13:00:00|2696.4|2690.4|2700.4|2692.9|2700.4|2692.9|2695.9|2690.4|0
1664802300000|2022-10-03 13:05:00|2699.9|2693.4|2700.4|2694.9|2701.9|2694.9|2697.9|2693.4|10
1664802600000|2022-10-03 13:10:00|2700.9|2695.4|2702.4|2695.9|2702.9|2695.9|2699.9|2695.4|0
1664802900000|2022-10-03 13:15:00|2702.9|2696.4|2704.4|2697.9|2704.9|2697.9|2701.9|2696.4|0
1664803200000|2022-10-03 13:20:00|2704.9|2698.4|2704.4|2699.9|2707.4|2699.9|2703.9|2698.4|0
1664803500000|2022-10-03 13:25:00|2704.9|2697.9|2702.4|2697.9|2704.9|2697.9|2701.9|2697.4|1
1664803800000|2022-10-03 13:30:00|2702.9|2697.4|2695.9|2689.9|2704.9|2699.9|2692.9|2689.4|4
1664804100000|2022-10-03 13:35:00|2695.4|2691.9|2694.9|2691.4|2697.4|2692.9|2694.4|2690.9|6
1664804400000|2022-10-03 13:40:00|2694.4|2689.4|2699.9|2695.9|2699.9|2695.9|2691.4|2686.9|5
1664804700000|2022-10-03 13:45:00|2700.4|2696.4|2704.4|2700.4|2707.4|2703.4|2699.9|2696.4|5
1664805000000|2022-10-03 13:50:00|2704.9|2701.4|2708.4|2702.9|2708.9|2704.4|2702.9|2698.9|6
1664805300000|2022-10-03 13:55:00|2707.9|2703.4|2708.9|2698.9|2708.9|2704.4|2703.4|2697.4|5
1664805600000|2022-10-03 14:00:00|2709.9|2700.9|2718.9|2714.9|2726.4|2719.9|2709.9|2690.9|6
1664805900000|2022-10-03 14:05:00|2718.4|2715.4|2720.9|2714.4|2724.4|2719.9|2718.4|2713.9|5
1664806200000|2022-10-03 14:10:00|2720.4|2714.9|2718.4|2714.4|2722.4|2717.9|2717.4|2713.9|5
1664806500000|2022-10-03 14:15:00|2718.9|2714.9|2718.9|2714.4|2720.9|2717.4|2715.4|2711.4|5
1664806800000|2022-10-03 14:20:00|2719.4|2714.9|2717.9|2713.4|2720.4|2715.4|2714.4|2711.4|5
1664807100000|2022-10-03 14:25:00|2718.4|2713.9|2718.4|2714.4|2720.4|2716.4|2716.4|2712.4|5
1664807400000|2022-10-03 14:30:00|2718.9|2715.9|2720.9|2716.4|2722.4|2717.9|2717.4|2713.9|6
1664807700000|2022-10-03 14:35:00|2721.4|2717.9|2721.4|2717.4|2722.9|2719.4|2719.4|2716.4|5
1664808000000|2022-10-03 14:40:00|2720.9|2718.4|2722.9|2718.4|2722.9|2718.4|2717.9|2713.9|5
1664808300000|2022-10-03 14:45:00|2722.4|2719.9|2722.9|2718.9|2724.4|2720.4|2720.9|2717.4|5
1664808600000|2022-10-03 14:50:00|2722.4|2719.4|2718.9|2714.4|2722.9|2719.4|2716.9|2712.9|5
1664808900000|2022-10-03 14:55:00|2718.4|2714.9|2718.9|2714.4|2720.9|2716.4|2717.9|2714.4|5
1664809200000|2022-10-03 15:00:00|2719.4|2714.9|2717.9|2713.9|2719.9|2716.4|2717.9|2713.9|5
1664809500000|2022-10-03 15:05:00|2718.4|2714.4|2720.4|2715.9|2720.9|2717.4|2716.9|2714.4|5
1664809800000|2022-10-03 15:10:00|2720.9|2717.9|2718.4|2714.4|2721.9|2717.9|2714.4|2710.9|5
1664810100000|2022-10-03 15:15:00|2718.9|2715.4|2718.9|2709.9|2722.9|2716.4|2716.9|2709.4|5
1664810400000|2022-10-03 15:20:00|2718.4|2710.9|2719.9|2714.4|2721.9|2715.9|2717.4|2708.4|5
1664810700000|2022-10-03 15:25:00|2718.9|2715.4|2722.4|2710.4|2722.4|2716.9|2717.9|2710.4|7
1664811000000|2022-10-03 15:30:00|2736.9|2710.9|2723.9|2710.9|2736.9|2713.9|2721.9|2708.9|0
1664811300000|2022-10-03 15:35:00|2724.9|2711.4|2723.4|2708.4|2726.9|2713.4|2721.9|2707.4|0
1664811600000|2022-10-03 15:40:00|2722.9|2707.9|2752.4|2700.4|2753.9|2707.9|2721.4|2700.4|0
1664811900000|2022-10-03 15:45:00|2753.9||2753.9||2753.9||2753.9||0
1664812200000|2022-10-03 15:50:00|2755.4||2755.4||2755.4||2755.4||0
1664812500000|2022-10-03 15:55:00|2753.9||2753.9||2753.9||2752.4||0
1664812800000|2022-10-03 16:00:00|2755.4||2756.9||2756.9||2755.4||0
1664813100000|2022-10-03 16:05:00|2758.4||2759.9||2759.9||2758.4||0
1664813400000|2022-10-03 16:10:00|2761.4||2759.9||2761.4||2759.9||0
1664813700000|2022-10-03 16:15:00|2758.4||2756.9||2758.4||2756.9||0
1664814000000|2022-10-03 16:20:00|2758.4||2756.9||2758.4||2753.9||0
1664814300000|2022-10-03 16:25:00|2758.4||2755.4||2758.4||2755.4||0
1664814600000|2022-10-03 16:30:00|2753.9||2756.9||2756.9||2753.9||0
1664814900000|2022-10-03 16:35:00|2755.4||2756.9||2756.9||2755.4||0
1664815200000|2022-10-03 16:40:00|2755.4||2755.4||2755.4||2755.4||0
1664815800000|2022-10-03 16:50:00|2753.9||2752.4||2753.9||2752.4||0
1664816100000|2022-10-03 16:55:00|2753.9||2753.9||2753.9||2753.9||0
1664816400000|2022-10-03 17:00:00|2755.4||2755.4||2755.4||2753.9||0
1664816700000|2022-10-03 17:05:00|2756.9||2759.9||2759.9||2756.9||0
1664817000000|2022-10-03 17:10:00|2758.4||2758.4||2758.4||2756.9||0
1664817600000|2022-10-03 17:20:00|2759.9||2761.4||2761.4||2759.9||0
1664817900000|2022-10-03 17:25:00|2759.9||2758.4||2759.9||2758.4||0
1664818200000|2022-10-03 17:30:00|2759.9||2761.4||2761.4||2759.9||0
1664819100000|2022-10-03 17:45:00|2762.9||2761.4||2762.9||2761.4||0
1664819400000|2022-10-03 17:50:00|2759.9||2759.9||2759.9||2759.9||0
1664819700000|2022-10-03 17:55:00|2758.4||2758.4||2758.4||2758.4||0
1664820000000|2022-10-03 18:00:00|2759.9||2761.4||2761.4||2759.9||0
1664820300000|2022-10-03 18:05:00|2762.9||2761.4||2762.9||2761.4||0
1664820600000|2022-10-03 18:10:00|2762.9||2762.9||2762.9||2762.9||0
1664820900000|2022-10-03 18:15:00|2764.9||2764.9||2764.9||2764.9||0
1664821200000|2022-10-03 18:20:00|2766.4||2766.4||2766.4||2766.4||0
1664821500000|2022-10-03 18:25:00|2767.9||2769.4||2769.4||2767.9||0
1664822700000|2022-10-03 18:45:00|2770.9||2769.4||2770.9||2769.4||0
1664823000000|2022-10-03 18:50:00|2770.9||2770.9||2770.9||2770.9||0
1664823300000|2022-10-03 18:55:00|2772.4||2772.4||2780.4||2772.4||0
1664823600000|2022-10-03 19:00:00|2770.9||2770.9||2770.9||2770.9||0
1664823900000|2022-10-03 19:05:00|2772.4||2772.4||2772.4||2772.4||0
1664824200000|2022-10-03 19:10:00|2770.9||2769.4||2770.9||2769.4||0
1664824500000|2022-10-03 19:15:00|2767.9||2769.4||2769.4||2767.9||0
1664825100000|2022-10-03 19:25:00|2770.9||2770.9||2770.9||2770.9||0
1664825400000|2022-10-03 19:30:00|2769.4||2767.9||2769.4||2767.9||0
1664825700000|2022-10-03 19:35:00|2769.4||2769.4||2769.4||2767.9||0
1664826000000|2022-10-03 19:40:00|2767.9||2767.9||2769.4||2767.9||0
1664826300000|2022-10-03 19:45:00|2766.4||2766.4||2767.9||2766.4||0
1664826600000|2022-10-03 19:50:00|2764.9||2766.4||2766.4||2764.9||0
1664826900000|2022-10-03 19:55:00|2764.9|2699.9|2780.9|2699.9|2780.9|2699.9|2761.4|2699.9|0
1664827200000|2022-10-03 20:00:00|2718.9|2716.9|2718.9|2716.9|2718.9|2716.9|2718.9|2716.9|0
1664863200000|2022-10-04 06:00:00|2778.9|2735.9|2766.9|2699.9|2780.9|2735.9|2766.9|2699.9|0
1664863500000|2022-10-04 06:05:00||2711.4||2712.4||2712.4||2711.4|0
1664864400000|2022-10-04 06:20:00||2712.9||2712.9||2712.9||2712.9|0
1664864700000|2022-10-04 06:25:00||2713.9||2713.9||2713.9||2713.9|0
1664865000000|2022-10-04 06:30:00||2714.4||2715.9||2715.9||2714.4|0
1664865300000|2022-10-04 06:35:00||2716.4||2716.9||2716.9||2716.4|0
1664865600000|2022-10-04 06:40:00||2717.4||2717.4||2717.4||2717.4|0
1664865900000|2022-10-04 06:45:00||2717.9||2717.9||2717.9||2717.9|0
1664866500000|2022-10-04 06:55:00|2766.4|2718.4|2766.9|2737.4|2766.9|2747.9|2762.9|2717.9|0
1664866800000|2022-10-04 07:00:00|2766.4|2739.4|2768.4|2762.4|2769.4|2762.4|2762.4|2715.9|0
1664867100000|2022-10-04 07:05:00|2767.9|2761.9|2777.4|2772.9|2779.9|2775.9|2760.9|2756.4|12
1664867400000|2022-10-04 07:10:00|2777.9|2773.4|2785.9|2777.4|2786.4|2777.4|2776.9|2772.9|2
1664867700000|2022-10-04 07:15:00|2786.4|2777.9|2789.9|2782.4|2791.4|2783.4|2783.9|2777.9|3
1664868000000|2022-10-04 07:20:00|2789.4|2781.9|2786.9|2781.4|2790.4|2781.9|2785.4|2781.4|0
1664868300000|2022-10-04 07:25:00|2787.4|2780.9|2785.4|2778.4|2787.9|2780.9|2781.4|2776.9|0
1664868600000|2022-10-04 07:30:00|2784.9|2777.9|2783.9|2778.4|2786.4|2778.4|2781.4|2776.9|0
1664868900000|2022-10-04 07:35:00|2784.4|2777.9|2780.4|2775.9|2785.4|2778.4|2780.4|2775.9|0
1664869200000|2022-10-04 07:40:00|2780.9|2776.4|2780.4|2773.4|2783.4|2776.4|2777.9|2772.9|0
1664869500000|2022-10-04 07:45:00|2781.4|2773.9|2782.9|2777.4|2787.4|2778.4|2779.9|2773.9|0
1664869800000|2022-10-04 07:50:00|2783.9|2776.9|2781.9|2777.4|2785.4|2779.9|2781.4|2776.9|4
1664870100000|2022-10-04 07:55:00|2782.9|2776.9|2786.4|2778.4|2786.4|2778.4|2780.4|2776.4|0
1664870400000|2022-10-04 08:00:00|2786.9|2778.9|2791.9|2786.4|2793.4|2786.4|2786.9|2778.9|0
1664870700000|2022-10-04 08:05:00|2790.9|2785.9|2795.9|2787.4|2795.9|2787.4|2789.4|2785.4|0
1664871000000|2022-10-04 08:10:00|2796.4|2787.9|2795.4|2790.4|2799.4|2790.4|2793.9|2787.9|0
1664871300000|2022-10-04 08:15:00|2794.9|2789.9|2793.4|2787.4|2794.9|2789.9|2790.9|2786.4|0
1664871600000|2022-10-04 08:20:00|2792.9|2787.9|2792.4|2787.4|2794.4|2788.4|2791.9|2786.9|16
1664871900000|2022-10-04 08:25:00|2791.9|2787.9|2796.4|2789.4|2797.4|2789.4|2791.4|2787.9|0
1664872200000|2022-10-04 08:30:00|2795.9||2795.9||2796.9||2794.4||0
1664872500000|2022-10-04 08:35:00|2795.4|2789.9|2796.9|2790.4|2798.4|2790.4|2794.9|2789.9|0
1664872800000|2022-10-04 08:40:00|2797.4||2795.4||2798.9||2794.9||0
1664873100000|2022-10-04 08:45:00|2796.4|2789.9|2795.9|2789.4|2796.9|2789.9|2793.4|2789.4|0
1664873400000|2022-10-04 08:50:00|2796.9|2789.9|2794.4|2790.4|2800.4|2792.4|2793.9|2789.9|0
1664873700000|2022-10-04 08:55:00|2794.9|2789.9|2796.9|2787.4|2796.9|2789.9|2792.4|2787.4|0
1664874000000|2022-10-04 09:00:00|2797.4|2787.9|2800.9|2790.9|2801.4|2790.9|2797.4|2787.9|0
1664874300000|2022-10-04 09:05:00|2799.9|2791.4|2801.9|2795.9|2804.4|2795.9|2799.4|2791.4|0
1664874600000|2022-10-04 09:10:00|2800.9|2795.4|2795.4|2790.9|2800.9|2795.4|2795.4|2790.4|0
1664874900000|2022-10-04 09:15:00|2794.9|2790.4|2797.9|2791.9|2798.9|2791.9|2794.4|2790.4|85
1664875200000|2022-10-04 09:20:00|2798.4||2798.9||2799.9||2796.4||0
1664875500000|2022-10-04 09:25:00|2797.9|2792.9|2800.9|2792.9|2800.9|2792.9|2796.4|2792.9|0
1664875800000|2022-10-04 09:30:00|2800.4|2793.9|2798.4|2792.9|2801.9|2793.9|2796.9|2792.4|4
1664876100000|2022-10-04 09:35:00|2797.9||2799.4||2800.4||2797.9||0
1664876400000|2022-10-04 09:40:00|2798.9|2793.4|2801.4|2794.9|2802.9|2794.9|2797.9|2793.4|0
1664876700000|2022-10-04 09:45:00|2800.9|2794.4|2801.4|2794.9|2801.4|2794.9|2798.4|2794.4|0
1664877000000|2022-10-04 09:50:00|2801.9|2795.4|2805.4|2799.9|2806.9|2799.9|2801.9|2795.4|0
1664877300000|2022-10-04 09:55:00|2805.9|2801.4|2806.4|2801.4|2806.9|2801.9|2804.4|2800.9|1
1664877600000|2022-10-04 10:00:00|2805.9|2800.9|2803.9|2798.4|2806.9|2800.9|2803.9|2798.4|0
1664877900000|2022-10-04 10:05:00|2802.9|2797.9|2804.4|2796.9|2804.4|2797.9|2800.4|2796.4|0
1664878200000|2022-10-04 10:10:00|2803.9|2797.4|2805.9|2800.9|2808.4|2800.9|2803.4|2797.4|0
1664878500000|2022-10-04 10:15:00|2805.4|2801.4|2808.9|2801.9|2808.9|2801.9|2805.4|2801.4|0
1664878800000|2022-10-04 10:20:00|2808.4||2807.4||2809.4||2806.4||0
1664879100000|2022-10-04 10:25:00|2807.9||2809.9||2809.9||2806.9||0
1664879400000|2022-10-04 10:30:00|2809.4|2802.9|2809.4|2804.9|2811.9|2804.9|2809.4|2802.9|0
1664879700000|2022-10-04 10:35:00|2808.9|2804.4|2809.4|2803.9|2810.9|2804.9|2807.9|2803.4|0
1664880000000|2022-10-04 10:40:00|2809.9||2810.4||2810.4||2807.9||0
1664880300000|2022-10-04 10:45:00|2809.9||2809.9||2810.9||2809.4||0
1664880600000|2022-10-04 10:50:00|2810.4|2803.4|2807.4|2802.9|2811.4|2803.9|2806.9|2802.9|0
1664880900000|2022-10-04 10:55:00|2807.9|2802.4|2806.9|2801.4|2808.9|2802.4|2805.9|2801.4|0
1664881200000|2022-10-04 11:00:00|2808.9|2794.9|2803.4|2797.4|2808.9|2797.4|2803.4|2783.9|0
1664881500000|2022-10-04 11:05:00|2802.9|2796.9|2801.9|2796.4|2803.9|2796.9|2800.4|2795.9|0
1664881800000|2022-10-04 11:10:00|2801.4||2800.4||2803.9||2800.4||0
1664882100000|2022-10-04 11:15:00|2799.9|2795.9|2800.4|2795.9|2803.4|2796.4|2799.9|2795.4|0
1664882400000|2022-10-04 11:20:00|2799.9|2795.4|2795.4|2790.9|2800.4|2795.9|2794.4|2790.4|0
1664882700000|2022-10-04 11:25:00|2795.9||2796.4||2796.9||2795.9||0
1664883000000|2022-10-04 11:30:00|2798.4|2792.4|2799.9|2792.9|2799.9|2793.9|2797.4|2792.4|1
1664883300000|2022-10-04 11:35:00|2799.4|2793.4|2804.4|2796.9|2804.4|2796.9|2798.4|2793.4|0
1664883600000|2022-10-04 11:40:00|2803.9||2803.9||2804.4||2802.4||0
1664883900000|2022-10-04 11:45:00|2803.4|2797.4|2803.4|2797.9|2805.9|2797.9|2801.4|2797.4|0
1664884200000|2022-10-04 11:50:00|2803.9|2798.4|2806.9|2798.9|2806.9|2798.9|2803.4|2798.4|0
1664884500000|2022-10-04 11:55:00|2806.4|2799.4|2805.9|2799.9|2806.9|2799.9|2804.4|2799.4|0
1664884800000|2022-10-04 12:00:00|2806.4||2806.9||2806.9||2804.4||0
1664885100000|2022-10-04 12:05:00|2806.4||2806.4||2806.9||2805.4||0
1664885400000|2022-10-04 12:10:00|2805.9||2806.4||2806.4||2804.4||0
1664885700000|2022-10-04 12:15:00|2805.9||2806.4||2807.4||2805.9||0
1664886000000|2022-10-04 12:20:00|2805.9|2799.4|2799.9|2795.4|2805.9|2799.4|2799.4|2795.4|0
1664886300000|2022-10-04 12:25:00|2798.9|2794.9|2802.9|2795.9|2802.9|2795.9|2798.9|2794.9|0
1664886600000|2022-10-04 12:30:00|2803.4|2795.4|2800.9|2795.9|2803.9|2795.9|2799.9|2795.4|0
1664886900000|2022-10-04 12:35:00|2801.4||2801.9||2803.4||2801.4||0
1664887200000|2022-10-04 12:40:00|2802.4|2796.9|2804.9|2796.9|2804.9|2796.9|2802.4|2796.9|0
1664887800000|2022-10-04 12:50:00|2804.4|2797.4|2804.9|2797.9|2805.4|2797.9|2803.4|2797.4|0
1664888100000|2022-10-04 12:55:00|2803.9|2799.9|2805.4|2800.9|2805.9|2802.4|2802.4|2799.9|11
1664888400000|2022-10-04 13:00:00|2804.9|2800.4|2803.4|2797.9|2804.9|2800.4|2801.9|2797.9|0
1664888700000|2022-10-04 13:05:00|2802.9||2803.4||2803.4||2802.9||0
1664889000000|2022-10-04 13:10:00|2803.9||2803.9||2805.4||2803.4||0
1664889300000|2022-10-04 13:15:00|2803.4||2803.9||2804.4||2803.4||0
1664889600000|2022-10-04 13:20:00|2802.9|2797.4|2802.9|2796.9|2802.9|2797.4|2801.4|2796.9|0
1664889900000|2022-10-04 13:25:00|2802.4|2797.9|2806.4|2797.9|2806.4|2797.9|2799.9|2797.9|11
1664890200000|2022-10-04 13:30:00|2806.9|2798.4|2810.4|2802.9|2810.4|2802.9|2805.4|2798.4|0
1664890500000|2022-10-04 13:35:00|2810.9|2802.4|2810.4|2802.9|2810.9|2802.9|2805.9|2800.9|0
1664890800000|2022-10-04 13:40:00|2810.9|2803.4|2806.4|2800.9|2812.4|2804.9|2804.9|2800.4|0
1664891100000|2022-10-04 13:45:00|2805.9|2800.4|2812.9|2806.9|2812.9|2806.9|2805.9|2800.4|4
1664891400000|2022-10-04 13:50:00|2812.4|2806.4|2810.4|2803.9|2813.4|2806.4|2807.4|2803.4|0
1664891700000|2022-10-04 13:55:00|2809.9|2804.4|2813.9|2804.9|2813.9|2804.9|2808.4|2804.4|0
1664892000000|2022-10-04 14:00:00|2814.9|2805.4|2819.9|2813.9|2820.9|2813.9|2813.9|2805.4|0
1664892300000|2022-10-04 14:05:00|2819.4|2813.4|2819.9|2812.9|2820.9|2813.9|2815.9|2810.4|0
1664892600000|2022-10-04 14:10:00|2819.4|2813.4|2819.9|2814.9|2821.9|2814.9|2818.9|2813.4|0
1664892900000|2022-10-04 14:15:00|2819.4||2821.9||2822.4||2819.4||0
1664893200000|2022-10-04 14:20:00|2820.9|2814.4|2817.4|2809.9|2820.9|2814.9|2813.9|2787.9|4
1664893500000|2022-10-04 14:25:00|2816.9|2810.9|2816.4|2811.9|2820.4|2812.9|2816.4|2810.9|0
1664893800000|2022-10-04 14:30:00|2816.9|2812.4|2819.9|2812.9|2819.9|2812.9|2816.9|2812.4|0
1664894100000|2022-10-04 14:35:00|2820.4|2813.4|2824.4|2817.9|2824.4|2817.9|2820.4|2813.4|0
1664894400000|2022-10-04 14:40:00|2823.9|2818.4|2825.4|2818.9|2825.9|2818.9|2822.9|2818.4|0
1664894700000|2022-10-04 14:45:00|2824.9|2813.9|2823.9|2818.9|2827.9|2819.9|2823.4|2813.9|0
1664895000000|2022-10-04 14:50:00|2824.4|2818.4|2823.9|2818.9|2825.9|2818.9|2823.4|2818.4|0
1664895300000|2022-10-04 14:55:00|2823.4|2819.4|2826.9|2819.9|2826.9|2819.9|2823.4|2819.4|0
1664895600000|2022-10-04 15:00:00|2827.4|2820.4|2824.9|2819.9|2827.9|2820.9|2824.4|2819.4|0
1664895900000|2022-10-04 15:05:00|2825.4|2819.4|2827.4|2820.9|2828.4|2820.9|2824.9|2819.4|0
1664896200000|2022-10-04 15:10:00|2826.9|2820.4|2827.9|2820.4|2831.4|2820.4|2823.4|2800.4|2
1664896500000|2022-10-04 15:15:00|2828.4|2820.9|2830.9|2824.4|2831.9|2824.4|2828.4|2820.9|0
1664896800000|2022-10-04 15:20:00|2831.4|2825.4|2833.9|2827.4|2834.4|2827.4|2831.4|2825.4|0
1664897100000|2022-10-04 15:25:00|2834.4|2829.4|2836.4|2824.4|2836.9|2830.9|2833.9|2824.4|5
1664897400000|2022-10-04 15:30:00|2836.9|2823.9|2837.9|2823.4|2856.4|2824.9|2835.9|2805.9|0
1664897700000|2022-10-04 15:35:00|2839.9|2823.9|2843.9|2827.4|2843.9|2830.9|2839.9|2823.9|0
1664898000000|2022-10-04 15:40:00|2843.4|2825.4|2839.4|2824.4|2843.4|2828.9|2838.9|2785.4|0
1664898300000|2022-10-04 15:45:00|2838.9|2824.9|2838.4|2824.9|2839.4|2826.9|2838.4|2821.4|0
1664898600000|2022-10-04 15:50:00|2838.9||2839.4||2839.4||2838.4||0
1664898900000|2022-10-04 15:55:00|2840.4||2841.9||2841.9||2840.4||0
1664899200000|2022-10-04 16:00:00|2841.4||2842.9||2842.9||2840.9||0
1664899500000|2022-10-04 16:05:00|2842.4||2840.4||2842.4||2840.4||0
1664899800000|2022-10-04 16:10:00|2839.9|2820.9|2875.4|2787.9|2875.4|2821.4|2839.4|2785.9|0
1664900100000|2022-10-04 16:15:00|2873.9|2789.4|2873.9|2785.9|2873.9|2789.4|2873.9|2785.9|0
1664900400000|2022-10-04 16:20:00|2872.4|2784.4|2870.9|2784.4|2872.4|2785.9|2870.9|2784.4|0
1664900700000|2022-10-04 16:25:00|2872.4|2785.9|2874.4|2787.9|2875.9|2787.9|2872.4|2785.9|0
1664901000000|2022-10-04 16:30:00|2875.9|2785.9|2875.9|2787.9|2875.9|2787.9|2875.9|2785.9|0
1664901300000|2022-10-04 16:35:00|2874.4|2785.9|2874.4|2787.9|2874.4|2787.9|2874.4|2785.9|0
1664901600000|2022-10-04 16:40:00|2872.9|2785.9|2870.9|2784.4|2872.9|2785.9|2870.9|2784.4|0
1664901900000|2022-10-04 16:45:00|2869.4|2782.9|2867.9|2781.4|2869.4|2782.9|2867.9|2781.4|0
1664902200000|2022-10-04 16:50:00|2869.4|2782.9|2869.4|2781.4|2870.9|2782.9|2869.4|2781.4|0
1664902500000|2022-10-04 16:55:00|2867.9|2779.9|2866.9|2778.4|2867.9|2779.9|2864.9|2776.9|0
1664902800000|2022-10-04 17:00:00|2864.9|2776.9|2864.9|2778.4|2866.9|2779.9|2863.4|2776.9|0
1664903100000|2022-10-04 17:05:00|2863.4|2776.9|2861.9|2775.4|2863.4|2776.9|2861.9|2775.4|0
1664903400000|2022-10-04 17:10:00|2863.4|2776.9|2858.9|2771.9|2863.4|2776.9|2858.9|2771.9|0
1664903700000|2022-10-04 17:15:00|2857.4|2770.4|2855.9|2768.9|2858.9|2771.9|2855.9|2768.9|0
1664904000000|2022-10-04 17:20:00|2854.4|2766.9|2860.4|2772.9|2860.4|2772.9|2854.4|2766.9|0
1664904300000|2022-10-04 17:25:00|2861.9|2774.4|2863.4|2775.9|2863.4|2775.9|2861.9|2772.9|0
1664904600000|2022-10-04 17:30:00|2861.9|2774.4|2861.9|2774.4|2861.9|2775.9|2861.9|2774.4|0
1664904900000|2022-10-04 17:35:00|2860.4|2772.9|2858.9|2771.4|2860.4|2772.9|2858.9|2771.4|0
1664905200000|2022-10-04 17:40:00|2860.4|2772.9|2858.9|2771.4|2860.4|2772.9|2858.9|2771.4|0
1664905500000|2022-10-04 17:45:00|2860.4|2772.9|2863.4|2775.9|2863.4|2775.9|2860.4|2772.9|0
1664905800000|2022-10-04 17:50:00|2864.9|2777.9|2866.9|2779.4|2866.9|2779.4|2864.9|2777.9|0
1664906100000|2022-10-04 17:55:00|2868.4|2780.9|2864.9|2777.9|2868.4|2780.9|2864.9|2777.9|0
1664906400000|2022-10-04 18:00:00|2866.9|2779.4|2864.9|2777.9|2866.9|2779.4|2864.9|2777.9|0
1664906700000|2022-10-04 18:05:00|2863.4|2775.9|2863.4|2775.9|2864.9|2777.9|2863.4|2775.9|0
1664907000000|2022-10-04 18:10:00|2861.9|2774.4|2860.4|2772.9|2861.9|2774.4|2860.4|2772.9|0
1664907300000|2022-10-04 18:15:00|2858.9|2771.4|2858.9|2771.4|2860.4|2771.4|2858.9|2771.4|0
1664907600000|2022-10-04 18:20:00|2860.4|2772.9|2860.4|2772.9|2860.4|2772.9|2860.4|2772.9|0
1664907900000|2022-10-04 18:25:00|2858.9|2771.4|2857.4|2769.9|2858.9|2771.4|2857.4|2769.9|0
1664908200000|2022-10-04 18:30:00|2858.9|2771.4|2860.4|2772.9|2860.4|2772.9|2858.9|2771.4|0
1664908500000|2022-10-04 18:35:00|2858.9|2771.4|2860.4|2772.9|2860.4|2772.9|2858.9|2771.4|0
1664909100000|2022-10-04 18:45:00|2861.9|2774.4|2866.9|2779.4|2866.9|2779.4|2861.9|2774.4|0
1664909400000|2022-10-04 18:50:00|2868.4|2780.9|2866.9|2780.9|2868.4|2780.9|2866.9|2780.9|0
1664909700000|2022-10-04 18:55:00|2864.9|2779.4|2864.9|2777.9|2864.9|2779.4|2864.9|2777.9|0
1664910000000|2022-10-04 19:00:00|2863.4|2775.9|2863.4|2777.9|2866.9|2779.4|2863.4|2775.9|0
1664910300000|2022-10-04 19:05:00|2861.9|2775.9|2861.9|2775.9|2863.4|2775.9|2861.9|2774.4|0
1664910600000|2022-10-04 19:10:00|2860.4|2774.4|2861.9|2774.4|2861.9|2774.4|2860.4|2772.9|0
1664910900000|2022-10-04 19:15:00||2775.9||2774.4||2775.9||2774.4|0
1664911200000|2022-10-04 19:20:00|2860.4|2772.9|2863.4|2775.9|2863.4|2775.9|2860.4|2772.9|0
1664911500000|2022-10-04 19:25:00|2864.9|2777.9|2864.9|2777.9|2864.9|2777.9|2863.4|2775.9|0
1664911800000|2022-10-04 19:30:00|2863.4|2775.9|2863.4|2775.9|2863.4|2775.9|2863.4|2775.9|0
1664912100000|2022-10-04 19:35:00|2861.9|2774.4|2866.9|2779.4|2868.4|2780.9|2861.9|2774.4|0
1664912400000|2022-10-04 19:40:00|2864.9|2777.9|2864.9|2777.9|2866.9|2779.4|2864.9|2777.9|0
1664912700000|2022-10-04 19:45:00|2866.9|2779.4|2866.9|2779.4|2866.9|2779.4|2864.9|2777.9|0
1664913000000|2022-10-04 19:50:00|2868.4|2780.9|2871.4|2783.9|2871.4|2783.9|2866.9|2779.4|0
1664913300000|2022-10-04 19:55:00|2872.9|2785.4|3201.9|2758.9|3201.9|2785.4|2871.4|2758.9|0
1664913600000|2022-10-04 20:00:00|2833.9|2831.9|2833.9|2831.9|2833.9|2831.9|2833.9|2831.9|0
1664949600000|2022-10-05 06:00:00|2843.4|2798.9|2966.4|2759.9|2966.4|2800.4|2843.4|2759.9|0
1664949900000|2022-10-05 06:05:00|2902.4||2881.9||2902.4||2881.9||0
1664950500000|2022-10-05 06:15:00|2881.4|2760.4|2880.9|2760.4|2881.4|2760.4|2880.9|2760.4|0
1664951400000|2022-10-05 06:30:00|2880.4|2760.9|2880.4|2760.9|2880.4|2760.9|2880.4|2760.9|0
1664952300000|2022-10-05 06:45:00|2852.9|2792.9|2838.9|2803.4|2853.9|2810.9|2836.9|2792.4|0
1664952600000|2022-10-05 06:50:00|2852.9|2804.4|2872.4|2767.9|2880.4|2804.4|2852.9|2760.9|0
1664952900000|2022-10-05 06:55:00|2870.4|2774.4|2834.9|2806.4|2870.4|2816.9|2834.4|2774.4|0
1664953200000|2022-10-05 07:00:00|2852.9|2806.9|2842.4|2835.4|2877.9|2835.4|2831.9|2806.9|0
1664953500000|2022-10-05 07:05:00|2841.9|2834.9|2830.4|2824.9|2841.9|2834.9|2829.4|2824.4|0
1664953800000|2022-10-05 07:10:00|2830.9|2825.4|2842.4|2836.4|2847.4|2840.9|2830.9|2825.4|0
1664954100000|2022-10-05 07:15:00|2842.9|2836.9|2846.4|2839.4|2846.9|2839.9|2842.4|2836.9|0
1664954400000|2022-10-05 07:20:00|2845.9|2829.9|2833.4|2826.9|2845.9|2832.4|2831.4|2826.4|1
1664954700000|2022-10-05 07:25:00|2833.9|2827.4|2836.4|2830.9|2839.4|2832.9|2833.4|2827.4|0
1664955000000|2022-10-05 07:30:00|2835.9|2830.4|2843.4|2838.9|2845.9|2839.9|2835.9|2830.4|0
1664955300000|2022-10-05 07:35:00|2843.9|2839.9|2849.4|2844.9|2851.9|2844.9|2843.9|2839.9|0
1664955600000|2022-10-05 07:40:00|2849.9|2845.9|2850.9|2844.9|2853.9|2846.9|2848.9|2844.4|0
1664955900000|2022-10-05 07:45:00|2850.4|2844.4|2849.4|2842.9|2850.4|2844.9|2844.4|2839.9|0
1664956200000|2022-10-05 07:50:00|2848.9|2842.4|2845.4|2839.9|2848.9|2842.4|2843.4|2838.4|0
1664956500000|2022-10-05 07:55:00|2844.9|2839.4|2841.4|2835.9|2846.9|2840.9|2840.4|2835.4|0
1664956800000|2022-10-05 08:00:00|2841.9|2836.4|2845.4|2840.4|2847.4|2840.9|2841.9|2836.4|0
1664957100000|2022-10-05 08:05:00|2844.4|2839.9|2840.4|2835.4|2844.4|2839.9|2840.4|2835.4|0
1664957400000|2022-10-05 08:10:00|2840.9|2835.9|2836.4|2831.4|2840.9|2835.9|2836.4|2831.4|0
1664957700000|2022-10-05 08:15:00|2836.9|2831.9|2827.4|2822.4|2837.9|2831.9|2827.4|2822.4|1
1664958000000|2022-10-05 08:20:00|2826.9|2822.9|2825.4|2820.4|2826.9|2822.9|2824.9|2819.9|0
1664958300000|2022-10-05 08:25:00|2825.9|2820.9|2827.9|2822.4|2827.9|2822.4|2824.4|2818.9|1
1664958600000|2022-10-05 08:30:00|2827.4|2821.9|2827.4|2822.4|2828.4|2822.4|2824.4|2818.9|0
1664958900000|2022-10-05 08:35:00|2827.9|2822.9|2830.4|2824.9|2831.4|2825.4|2827.9|2822.9|0
1664959200000|2022-10-05 08:40:00|2829.9|2825.4|2828.4|2822.4|2829.9|2825.4|2825.4|2820.4|0
1664959500000|2022-10-05 08:45:00|2827.9|2821.9|2828.4|2822.4|2828.9|2822.4|2826.4|2821.9|0
1664959800000|2022-10-05 08:50:00|2828.9|2822.9|2830.4|2824.4|2831.9|2826.4|2828.9|2822.9|0
1664960100000|2022-10-05 08:55:00|2830.9|2823.9|2827.9|2823.4|2830.9|2824.9|2826.4|2822.9|69
1664960400000|2022-10-05 09:00:00|2828.4|2823.9|2830.4|2825.4|2832.9|2827.4|2827.9|2823.9|0
1664960700000|2022-10-05 09:05:00|2830.9|2824.9|2830.4|2825.4|2831.4|2825.4|2828.4|2823.9|0
1664961000000|2022-10-05 09:10:00|2829.9||2830.9||2831.9||2829.9||0
1664961300000|2022-10-05 09:15:00|2831.4|2825.9|2835.4|2830.4|2835.4|2830.4|2830.4|2825.9|0
1664961600000|2022-10-05 09:20:00|2834.9|2829.9|2835.4|2830.9|2838.4|2832.4|2833.9|2829.9|0
1664961900000|2022-10-05 09:25:00|2834.9|2830.4|2832.9|2828.4|2834.9|2830.4|2830.4|2826.4|1
1664962200000|2022-10-05 09:30:00|2833.4|2827.9|2827.9|2823.4|2833.4|2827.9|2827.9|2823.4|0
1664962500000|2022-10-05 09:35:00|2827.4|2822.9|2824.9|2820.4|2827.9|2822.9|2824.4|2820.4|0
1664962800000|2022-10-05 09:40:00|2825.4|2820.9|2821.4|2816.4|2825.4|2820.9|2820.4|2815.9|1
1664963100000|2022-10-05 09:45:00|2820.9|2815.9|2820.4|2815.9|2822.4|2815.9|2819.9|2815.4|0
1664963400000|2022-10-05 09:50:00|2819.9|2815.4|2818.9|2814.4|2820.4|2815.9|2818.4|2813.9|0
1664963700000|2022-10-05 09:55:00|2818.4|2813.9|2820.9|2815.4|2821.4|2815.4|2817.4|2812.9|0
1664964000000|2022-10-05 10:00:00|2820.4|2815.9|2824.9|2819.4|2824.9|2819.4|2819.9|2815.9|0
1664964300000|2022-10-05 10:05:00|2825.4|2820.4|2823.9|2819.4|2826.4|2820.4|2823.9|2819.4|0
1664964600000|2022-10-05 10:10:00|2824.4|2820.4|2827.4|2822.4|2828.4|2822.4|2823.9|2820.4|0
1664964900000|2022-10-05 10:15:00|2827.9|2821.9|2823.4|2818.9|2827.9|2821.9|2821.9|2818.9|51
1664965200000|2022-10-05 10:20:00|2823.9|2819.4|2827.4|2822.4|2827.4|2822.4|2823.9|2819.4|0
1664965500000|2022-10-05 10:25:00|2826.9|2821.9|2828.9|2824.4|2828.9|2824.4|2825.9|2821.4|0
1664965800000|2022-10-05 10:30:00|2829.4|2824.9|2827.4|2822.4|2830.9|2825.4|2827.4|2822.4|1
1664966100000|2022-10-05 10:35:00|2826.9|2821.9|2826.4|2821.4|2826.9|2821.9|2824.4|2819.9|0
1664966400000|2022-10-05 10:40:00|2825.4|2820.9|2826.4|2821.4|2827.9|2822.4|2825.4|2820.9|0
1664966700000|2022-10-05 10:45:00|2825.9|2820.9|2825.9|2821.4|2826.4|2821.4|2824.4|2819.9|0
1664967000000|2022-10-05 10:50:00|2826.4|2821.9|2826.4|2821.4|2827.9|2823.4|2826.4|2821.4|0
1664967300000|2022-10-05 10:55:00|2826.9|2820.9|2828.9|2823.4|2828.9|2823.4|2825.4|2820.9|0
1664967600000|2022-10-05 11:00:00|2829.4|2776.9|2827.4|2821.4|2829.9|2821.4|2825.4|2776.9|0
1664967900000|2022-10-05 11:05:00|2826.4|2821.9|2826.4|2821.4|2827.4|2822.4|2825.4|2820.9|0
1664968200000|2022-10-05 11:10:00|2825.9|2820.9|2824.4|2819.4|2825.9|2820.9|2823.4|2818.9|0
1664968500000|2022-10-05 11:15:00|2824.9|2819.9|2826.4|2821.4|2826.9|2821.4|2824.9|2819.9|0
1664968800000|2022-10-05 11:20:00|2825.4|2820.9|2824.4|2819.4|2825.4|2820.9|2824.4|2819.4|0
1664969100000|2022-10-05 11:25:00|2824.9|2818.9|2824.9|2820.4|2824.9|2820.4|2824.9|2818.9|0
1664969400000|2022-10-05 11:30:00|2825.4|2821.4|2823.9|2819.4|2829.4|2824.4|2823.9|2818.9|0
1664969700000|2022-10-05 11:35:00|2823.4|2818.9|2818.4|2813.4|2823.4|2818.9|2817.9|2812.9|0
1664970000000|2022-10-05 11:40:00|2817.9|2812.9|2818.9|2813.9|2819.4|2814.4|2817.9|2812.9|0
1664970300000|2022-10-05 11:45:00|2819.4|2814.4|2817.9|2812.9|2819.4|2814.4|2817.9|2812.9|3
1664970600000|2022-10-05 11:50:00|2817.4|2812.4|2815.9|2810.9|2817.4|2812.9|2815.9|2810.9|0
1664970900000|2022-10-05 11:55:00|2815.4|2810.4|2814.9|2809.4|2815.9|2810.9|2814.9|2809.4|0
1664971200000|2022-10-05 12:00:00|2814.4|2809.9|2810.4|2805.9|2814.4|2809.9|2810.4|2805.9|0
1664971500000|2022-10-05 12:05:00|2810.9|2806.4|2808.4|2803.9|2811.9|2806.4|2807.9|2803.4|0
1664971800000|2022-10-05 12:10:00|2807.9|2803.4|2809.4|2801.4|2809.9|2805.4|2807.9|2801.4|0
1664972100000|2022-10-05 12:15:00|2808.4|2800.9|2804.9|2800.4|2809.4|2804.9|2804.9|2799.4|0
1664972400000|2022-10-05 12:20:00|2803.9|2799.9|2803.9|2799.4|2806.9|2801.9|2803.9|2798.9|0
1664972700000|2022-10-05 12:25:00|2804.4|2798.9|2805.4|2798.9|2805.4|2799.9|2801.9|2797.4|0
1664973000000|2022-10-05 12:30:00|2804.9|2799.4|2806.9|2803.4|2808.9|2803.4|2804.9|2799.4|0
1664973300000|2022-10-05 12:35:00|2806.4|2801.4|2804.9|2800.4|2806.4|2801.4|2804.9|2799.9|1
1664973600000|2022-10-05 12:40:00|2805.4|2799.9|2805.4|2800.4|2805.4|2800.4|2804.9|2799.9|6
1664973900000|2022-10-05 12:45:00|2804.9|2800.9|2806.9|2802.4|2807.4|2802.4|2804.9|2800.9|0
1664974200000|2022-10-05 12:50:00|2807.4|2802.9|2805.4|2800.9|2807.9|2803.4|2805.4|2799.9|0
1664974500000|2022-10-05 12:55:00|2805.9|2801.4|2803.4|2798.4|2805.9|2801.4|2802.4|2796.9|0
1664974800000|2022-10-05 13:00:00|2803.9|2798.9|2804.9|2800.4|2805.4|2800.4|2803.4|2798.9|0
1664975100000|2022-10-05 13:05:00|2805.4|2799.9|2801.4|2796.9|2805.4|2799.9|2801.4|2796.4|0
1664975400000|2022-10-05 13:10:00|2800.9|2796.4|2801.4|2795.9|2801.9|2797.9|2800.4|2795.4|0
1664975700000|2022-10-05 13:15:00|2801.9|2796.4|2798.4|2792.9|2802.9|2798.4|2798.4|2792.9|0
1664976000000|2022-10-05 13:20:00|2798.9|2793.4|2799.9|2795.4|2799.9|2795.4|2798.4|2793.4|0
1664976300000|2022-10-05 13:25:00|2800.4|2795.9|2804.9|2800.4|2804.9|2800.4|2800.4|2795.9|0
1664976600000|2022-10-05 13:30:00|2805.4|2799.9|2810.4|2805.4|2810.9|2806.4|2803.4|2798.4|1
1664976900000|2022-10-05 13:35:00|2810.9|2806.4|2807.9|2802.4|2815.4|2810.4|2806.4|2800.9|0
1664977200000|2022-10-05 13:40:00|2807.4|2802.9|2808.4|2800.9|2810.9|2806.4|2807.4|2800.9|0
1664977500000|2022-10-05 13:45:00|2807.9|2800.4|2807.4|2802.4|2810.9|2806.4|2805.9|2799.9|0
1664977800000|2022-10-05 13:50:00|2806.4|2801.9|2804.4|2799.4|2808.4|2803.4|2803.4|2798.9|0
1664978100000|2022-10-05 13:55:00|2804.9|2799.9|2806.4|2798.4|2806.4|2801.4|2802.4|2797.9|0
1664978400000|2022-10-05 14:00:00|2805.9|2794.9|2796.4|2792.9|2807.9|2799.9|2796.4|2792.9|9
1664978700000|2022-10-05 14:05:00|2795.9|2792.4|2792.9|2787.9|2796.4|2792.4|2790.4|2786.4|45
1664979000000|2022-10-05 14:10:00|2793.4|2788.4|2797.4|2791.4|2798.9|2791.4|2792.9|2788.4|0
1664979300000|2022-10-05 14:15:00|2796.9|2790.9|2793.4|2787.4|2796.9|2790.9|2793.4|2787.4|1
1664979600000|2022-10-05 14:20:00|2793.9|2787.9|2792.9|2788.4|2796.9|2791.9|2791.4|2785.4|0
1664979900000|2022-10-05 14:25:00|2792.4|2787.9|2794.4|2788.4|2797.4|2792.9|2792.4|2787.4|0
1664980200000|2022-10-05 14:30:00|2794.9|2787.9|2792.4|2786.9|2795.4|2790.9|2792.4|2786.4|0
1664980500000|2022-10-05 14:35:00|2792.9|2786.4|2798.4|2793.4|2798.4|2793.4|2792.9|2786.4|0
1664980800000|2022-10-05 14:40:00|2798.9|2792.9|2799.4|2794.9|2801.9|2797.4|2798.9|2792.4|4
1664981100000|2022-10-05 14:45:00|2799.9|2795.4|2799.4|2794.4|2800.4|2795.9|2799.4|2793.4|0
1664981400000|2022-10-05 14:50:00|2798.9|2793.9|2801.4|2793.9|2801.4|2794.4|2796.4|2790.4|0
1664981700000|2022-10-05 14:55:00|2800.9|2794.9|2794.4|2789.4|2800.9|2796.4|2794.4|2788.4|0
1664982000000|2022-10-05 15:00:00|2793.9|2788.9|2796.9|2791.4|2796.9|2792.4|2792.9|2787.9|40
1664982300000|2022-10-05 15:05:00|2796.4|2791.9|2794.4|2790.4|2796.4|2791.9|2793.4|2787.9|110
1664982600000|2022-10-05 15:10:00|2793.9|2790.9|2796.4|2792.4|2796.9|2793.4|2793.9|2790.9|5
1664982900000|2022-10-05 15:15:00|2796.9|2792.9|2798.4|2792.4|2798.4|2793.9|2796.4|2791.9|5
1664983200000|2022-10-05 15:20:00|2797.9|2791.9|2801.4|2796.9|2801.4|2797.4|2797.9|2791.9|3
1664983500000|2022-10-05 15:25:00|2800.9|2796.4|2811.4|2792.9|2811.4|2796.9|2799.9|2792.4|1
1664983800000|2022-10-05 15:30:00|2817.4|2793.4|2814.9|2791.4|2825.4|2793.9|2808.9|2774.9|0
1664984100000|2022-10-05 15:35:00|2814.4|2791.9|2822.4|2797.9|2828.9|2798.4|2810.4|2778.4|0
1664984400000|2022-10-05 15:40:00|2848.4|2758.4|2845.4|2758.4|2848.4|2758.4|2845.4|2758.4|0
1664984700000|2022-10-05 15:45:00|2843.9||2842.4||2843.9||2842.4||0
1664985000000|2022-10-05 15:50:00|2843.9||2843.9||2843.9||2843.9||0
1664985300000|2022-10-05 15:55:00|2845.4||2845.4||2845.4||2845.4||0
1664985600000|2022-10-05 16:00:00|2843.9||2842.4||2843.9||2840.9||0
1664985900000|2022-10-05 16:05:00|2843.9|2764.9|2851.9|2766.4|2853.4|2766.4|2843.9|2758.4|0
1664986200000|2022-10-05 16:10:00|2853.4|2767.9|2855.4|2769.4|2858.9|2772.9|2853.4|2767.9|0
1664986500000|2022-10-05 16:15:00|2857.4|2771.4|2858.9|2771.4|2860.4|2774.4|2857.4|2771.4|0
1664986800000|2022-10-05 16:20:00|2857.4|2769.4|2855.4|2769.4|2857.4|2769.4|2853.9|2767.9|0
1664987100000|2022-10-05 16:25:00|2853.9|2767.9|2852.4|2766.4|2853.9|2767.9|2852.4|2766.4|0
1664987400000|2022-10-05 16:30:00|2853.9|2767.9|2852.4|2766.4|2855.4|2769.4|2852.4|2766.4|0
1664988000000|2022-10-05 16:40:00|2853.9|2767.9|2853.9|2767.9|2853.9|2767.9|2853.9|2767.9|0
1664988300000|2022-10-05 16:45:00|2855.4|2769.4|2862.4|2775.9|2862.4|2775.9|2855.4|2769.4|0
1664988600000|2022-10-05 16:50:00|2860.9|2774.4|2860.9|2774.4|2860.9|2774.4|2860.9|2774.4|0
1664988900000|2022-10-05 16:55:00|2859.4|2772.9|2857.4|2771.4|2859.4|2772.9|2857.4|2771.4|0
1664989200000|2022-10-05 17:00:00|2859.4|2772.9|2859.4|2772.9|2859.4|2772.9|2859.4|2772.9|0
1664989500000|2022-10-05 17:05:00|2860.9|2774.4|2860.9|2774.4|2862.4|2775.9|2860.9|2774.4|0
1664989800000|2022-10-05 17:10:00|2862.4|2775.9|2862.4|2775.9|2862.4|2775.9|2860.9|2774.4|0
1664990100000|2022-10-05 17:15:00|2863.9|2777.4|2865.4|2778.9|2865.4|2778.9|2863.9|2777.4|0
1664990400000|2022-10-05 17:20:00|2866.9|2780.4|2865.4|2778.9|2868.4|2781.9|2865.4|2778.9|0
1664990700000|2022-10-05 17:25:00|2863.9|2777.4|2862.4|2777.4|2863.9|2777.4|2862.4|2777.4|0
1664991000000|2022-10-05 17:30:00|2860.9|2775.9|2859.4|2772.9|2860.9|2775.9|2859.4|2772.9|0
1664991300000|2022-10-05 17:35:00|2860.9|2774.4|2860.9|2774.4|2860.9|2774.4|2860.9|2774.4|0
1664991600000|2022-10-05 17:40:00|2859.4|2772.9|2859.4|2772.9|2859.4|2772.9|2859.4|2772.9|0
1664991900000|2022-10-05 17:45:00|2860.9|2774.4|2862.4|2775.9|2862.4|2775.9|2860.9|2774.4|0
1664992200000|2022-10-05 17:50:00|2860.9|2774.4|2859.4|2774.4|2860.9|2774.4|2859.4|2772.9|0
1664992500000|2022-10-05 17:55:00|2857.4|2772.9|2855.9|2769.4|2857.4|2774.4|2855.9|2769.4|0
1664992800000|2022-10-05 18:00:00|2857.4|2771.4|2859.4|2772.9|2860.9|2774.4|2857.4|2771.4|0
1664993100000|2022-10-05 18:05:00|2860.9|2774.4|2859.4|2772.9|2860.9|2774.4|2859.4|2772.9|0
1664993400000|2022-10-05 18:10:00|2860.9|2774.4|2860.9|2774.4|2860.9|2774.4|2859.4|2772.9|0
1664993700000|2022-10-05 18:15:00|2859.4|2772.9|2862.4|2777.4|2862.4|2777.4|2859.4|2772.9|0
1664994000000|2022-10-05 18:20:00|2860.9|2775.9|2862.4|2775.9|2862.4|2775.9|2860.9|2774.4|0
1664994300000|2022-10-05 18:25:00|2860.9|2774.4|2862.4|2777.4|2863.9|2777.4|2860.9|2774.4|0
1664994600000|2022-10-05 18:30:00|2860.9|2775.9|2860.9|2774.4|2860.9|2775.9|2860.9|2774.4|0
1664994900000|2022-10-05 18:35:00|2862.4|2775.9|2861.9|2775.9|2863.9|2777.4|2861.9|2775.9|0
1664995500000|2022-10-05 18:45:00|2860.4|2774.4|2860.4|2774.4|2860.4|2774.4|2860.4|2774.4|0
1664995800000|2022-10-05 18:50:00|2861.9|2775.9|2861.9|2775.9|2863.9|2777.4|2861.9|2775.9|0
1664996100000|2022-10-05 18:55:00|2863.9|2777.4|2863.9|2777.4|2863.9|2777.4|2861.9|2775.9|0
1664996400000|2022-10-05 19:00:00|2865.4|2778.9|2868.4|2781.9|2868.4|2781.9|2865.4|2778.9|0
1664996700000|2022-10-05 19:05:00|2866.9|2780.4|2866.9|2780.4|2866.9|2780.4|2865.4|2778.9|0
1664997000000|2022-10-05 19:10:00|2868.4|2781.9|2869.9|2783.9|2869.9|2783.9|2868.4|2781.9|0
1664997300000|2022-10-05 19:15:00|2871.4|2785.4|2872.9|2786.9|2874.4|2788.4|2871.4|2785.4|0
1664997600000|2022-10-05 19:20:00|2874.4|2788.4|2871.4|2785.4|2874.4|2788.4|2869.9|2783.9|0
1664997900000|2022-10-05 19:25:00|2869.9|2783.9|2866.9|2780.4|2869.9|2783.9|2866.9|2780.4|0
1664998200000|2022-10-05 19:30:00|2868.4|2781.9|2868.4|2781.9|2869.9|2783.4|2868.4|2781.9|0
1664998500000|2022-10-05 19:35:00|2866.9|2780.4|2866.9|2780.4|2868.4|2780.4|2866.9|2780.4|0
1664998800000|2022-10-05 19:40:00|2868.4|2781.9|2868.4|2781.9|2868.4|2781.9|2868.4|2781.9|0
1664999100000|2022-10-05 19:45:00|2866.9|2780.4|2866.9|2780.4|2866.9|2780.4|2866.9|2780.4|0
1664999400000|2022-10-05 19:50:00|2865.4|2778.9|2858.9|2772.4|2865.4|2778.9|2857.4|2770.9|0
1664999700000|2022-10-05 19:55:00|2860.4|2773.9|3200.4|2757.9|3200.4|2773.9|2858.9|2757.9|0
1665000000000|2022-10-05 20:00:00|2794.9|2792.9|2794.9|2792.9|2794.9|2792.9|2794.9|2792.9|0
1665036000000|2022-10-06 06:00:00|2859.9|2812.9|2973.4|2758.4|2973.4|2812.9|2855.4|2758.4|0
1665036900000|2022-10-06 06:15:00|2997.9|2759.4|2890.4|2759.4|2997.9|2759.4|2890.4|2759.4|0
1665038100000|2022-10-06 06:35:00|2889.4||2889.4||2889.4||2889.4||0
1665039300000|2022-10-06 06:55:00|2864.4|2790.9|2835.9|2811.4|2865.4|2812.9|2823.9|2775.4|0
1665039600000|2022-10-06 07:00:00|2846.9|2795.9|2822.9|2814.4|2846.9|2818.9|2822.9|2795.4|0
1665039900000|2022-10-06 07:05:00|2822.4|2814.9|2821.9|2813.9|2822.4|2815.4|2818.9|2811.4|0
1665040200000|2022-10-06 07:10:00|2822.4|2815.4|2825.4|2817.4|2827.9|2823.4|2821.9|2815.4|0
1665040500000|2022-10-06 07:15:00|2825.9|2818.9|2823.9|2816.4|2826.9|2821.9|2823.9|2816.4|0
1665040800000|2022-10-06 07:20:00|2822.9|2815.9|2820.9|2813.4|2824.9|2817.4|2820.9|2813.4|0
1665041100000|2022-10-06 07:25:00|2821.4|2813.9|2828.9|2821.9|2829.4|2824.4|2821.4|2813.4|0
1665041400000|2022-10-06 07:30:00|2829.4|2822.4|2826.4|2822.4|2829.4|2822.9|2825.9|2817.9|0
1665041700000|2022-10-06 07:35:00|2826.9|2821.9|2826.9|2820.4|2827.4|2822.9|2826.9|2819.4|0
1665042000000|2022-10-06 07:40:00|2827.4|2819.9|2827.9|2820.9|2829.4|2824.9|2826.9|2819.9|0
1665042300000|2022-10-06 07:45:00|2827.4|2820.4|2829.4|2822.9|2829.4|2822.9|2824.9|2817.9|0
1665042600000|2022-10-06 07:50:00|2828.9|2823.4|2827.9|2821.9|2829.4|2825.4|2827.9|2820.9|0
1665042900000|2022-10-06 07:55:00|2827.4|2822.4|2829.4|2822.4|2829.4|2823.9|2825.9|2821.9|6
1665043200000|2022-10-06 08:00:00|2828.9|2822.9|2826.9|2821.4|2829.4|2824.4|2826.9|2819.9|0
1665043500000|2022-10-06 08:05:00|2827.4|2820.9|2826.9|2820.4|2829.4|2823.9|2826.9|2820.4|0
1665043800000|2022-10-06 08:10:00|2826.4|2819.9|2824.9|2819.9|2826.4|2820.9|2823.9|2817.4|0
1665044100000|2022-10-06 08:15:00|2825.4|2819.4|2826.9|2819.9|2827.4|2820.4|2824.9|2819.4|0
1665044400000|2022-10-06 08:20:00|2826.4|2820.4|2823.9|2816.9|2826.4|2820.4|2823.9|2816.4|0
1665044700000|2022-10-06 08:25:00|2823.4|2816.4|2822.9|2815.9|2823.4|2816.9|2822.9|2815.4|0
1665045000000|2022-10-06 08:30:00||2816.4||2815.9||2818.4||2815.4|0
1665045300000|2022-10-06 08:35:00|2823.4|2816.4|2822.9|2817.9|2823.4|2819.4|2822.9|2816.4|0
1665045600000|2022-10-06 08:40:00||2818.4||2815.9||2818.4||2815.4|0
1665045900000|2022-10-06 08:45:00|2823.4|2815.4|2821.9|2814.9|2823.4|2815.9|2821.9|2814.9|0
1665046200000|2022-10-06 08:50:00|2821.4|2814.4|2819.9|2811.9|2821.4|2815.9|2819.9|2811.9|0
1665046500000|2022-10-06 08:55:00|2819.4|2812.4|2817.9|2813.4|2819.4|2813.4|2817.9|2810.9|0
1665046800000|2022-10-06 09:00:00||2812.9||2811.9||2813.4||2811.4|0
1665047100000|2022-10-06 09:05:00|2818.4|2812.4|2819.4|2814.9|2819.4|2815.4|2818.4|2812.4|0
1665047400000|2022-10-06 09:10:00|2818.9|2814.4|2819.9|2814.9|2819.9|2815.4|2818.9|2813.9|0
1665047700000|2022-10-06 09:15:00|2818.9|2814.4|2817.9|2812.4|2818.9|2814.4|2817.9|2811.4|0
1665048000000|2022-10-06 09:20:00||2811.9||2813.4||2813.9||2811.9|0
1665048300000|2022-10-06 09:25:00|2818.4|2813.9|2817.9|2812.9|2818.4|2813.9|2817.9|2811.9|0
1665048600000|2022-10-06 09:30:00|2818.4|2812.4|2818.9|2811.9|2819.4|2812.4|2818.4|2811.4|0
1665048900000|2022-10-06 09:35:00|2819.4|2811.4|2816.9|2809.4|2819.4|2811.4|2816.9|2809.4|0
1665049200000|2022-10-06 09:40:00|2816.4|2809.9|2815.9|2808.9|2816.4|2810.4|2815.9|2808.9|0
1665049500000|2022-10-06 09:45:00|2815.4|2809.4|2815.9|2810.9|2815.9|2811.9|2813.9|2807.9|0
1665049800000|2022-10-06 09:50:00|2819.4|2811.4|2815.4|2808.4|2834.4|2811.4|2815.4|2803.4|0
1665050100000|2022-10-06 09:55:00|2814.9|2807.9|2813.4|2806.9|2814.9|2808.9|2813.4|2806.9|0
1665050400000|2022-10-06 10:00:00|2812.9|2807.4|2809.4|2803.9|2812.9|2807.4|2809.4|2802.4|0
1665050700000|2022-10-06 10:05:00|2808.9|2803.4|2804.4|2797.9|2808.9|2804.4|2804.4|2797.4|0
1665051000000|2022-10-06 10:10:00|2804.9|2798.4|2805.4|2798.9|2805.9|2799.4|2804.4|2798.4|0
1665051300000|2022-10-06 10:15:00||2798.4||2799.9||2800.9||2798.4|0
1665051600000|2022-10-06 10:20:00||2799.4||2798.4||2800.4||2798.4|0
1665051900000|2022-10-06 10:25:00|2804.4|2797.9|2802.4|2796.9|2804.4|2798.4|2802.4|2795.4|0
1665052200000|2022-10-06 10:30:00|2802.9|2796.4|2804.4|2800.4|2804.4|2800.4|2802.9|2795.9|0
1665052500000|2022-10-06 10:35:00||2799.9||2798.9||2800.4||2798.9|0
1665052800000|2022-10-06 10:40:00|2803.9|2798.4|2803.4|2797.4|2803.9|2798.4|2803.4|2796.4|0
1665053100000|2022-10-06 10:45:00|2802.9|2796.9|2802.4|2796.9|2802.9|2797.9|2802.4|2795.9|0
1665053400000|2022-10-06 10:50:00||2796.4||2795.9||2796.4||2795.9|0
1665053700000|2022-10-06 10:55:00|2802.9|2796.4|2803.4|2797.4|2803.4|2798.9|2802.9|2796.4|0
1665054000000|2022-10-06 11:00:00|2806.4|2795.4|2807.9|2798.9|2812.4|2799.9|2806.4|2795.4|0
1665054300000|2022-10-06 11:05:00|2806.9|2799.4|2805.9|2799.4|2806.9|2800.9|2805.9|2798.9|0
1665054600000|2022-10-06 11:10:00||2799.9||2798.9||2800.4||2798.9|0
1665054900000|2022-10-06 11:15:00|2806.4|2799.4|2805.9|2799.9|2806.4|2801.9|2805.9|2798.9|0
1665055200000|2022-10-06 11:20:00||2800.4||2798.9||2800.9||2798.9|0
1665055800000|2022-10-06 11:30:00|2806.4|2799.4|2813.4|2809.4|2813.9|2809.4|2806.4|2799.4|0
1665056100000|2022-10-06 11:35:00|2812.9|2808.9|2812.4|2805.4|2812.9|2809.4|2812.4|2804.4|0
1665056400000|2022-10-06 11:40:00|2811.9|2804.9|2811.4|2803.9|2811.9|2805.4|2811.4|2803.9|0
1665056700000|2022-10-06 11:45:00|2810.9|2804.4|2809.4|2803.9|2810.9|2804.4|2809.4|2802.4|0
1665057000000|2022-10-06 11:50:00||2804.4||2803.9||2805.4||2802.9|0
1665057300000|2022-10-06 11:55:00|2809.9|2803.4|2809.4|2804.4|2809.9|2804.9|2809.4|2803.4|0
1665057600000|2022-10-06 12:00:00|2809.9|2803.9|2810.4|2802.9|2810.4|2804.4|2809.9|2802.9|0
1665057900000|2022-10-06 12:05:00|2809.9|2802.4|2806.4|2798.4|2809.9|2802.9|2806.4|2798.4|0
1665058200000|2022-10-06 12:10:00||2798.9||2799.9||2800.4||2798.4|0
1665058500000|2022-10-06 12:15:00||2799.4||2798.9||2800.4||2798.4|0
1665059100000|2022-10-06 12:25:00|2806.9|2797.4|2806.9|2797.4|2806.9|2797.4|2806.9|2797.4|0
1665059400000|2022-10-06 12:30:00|2807.4|2798.9|2816.9|2809.4|2816.9|2811.9|2807.4|2798.9|0
1665060000000|2022-10-06 12:40:00|2817.4|2809.9|2818.9|2812.9|2819.4|2815.4|2816.9|2809.9|0
1665060300000|2022-10-06 12:45:00|2818.4|2813.4|2815.9|2807.9|2818.4|2813.4|2815.9|2807.9|0
1665060600000|2022-10-06 12:50:00|2814.9|2808.4|2814.9|2806.4|2814.9|2808.9|2814.9|2806.4|0
1665060900000|2022-10-06 12:55:00|2813.9|2806.9|2813.9|2807.9|2813.9|2808.4|2813.9|2805.4|0
1665061200000|2022-10-06 13:00:00|2813.4|2807.4|2812.9|2805.4|2813.4|2807.9|2812.9|2804.9|0
1665061500000|2022-10-06 13:05:00|2811.9|2805.9|2812.9|2806.9|2812.9|2808.4|2811.9|2803.9|0
1665061800000|2022-10-06 13:10:00|2811.9|2806.4|2811.9|2804.9|2811.9|2806.4|2811.9|2803.9|0
1665062100000|2022-10-06 13:15:00||2804.4||2804.4||2805.9||2803.9|0
1665062400000|2022-10-06 13:20:00|2810.9|2803.9|2809.9|2802.4|2810.9|2804.9|2809.9|2802.4|0
1665062700000|2022-10-06 13:25:00|2808.9|2802.9|2808.9|2801.4|2808.9|2804.4|2808.9|2801.4|0
1665063000000|2022-10-06 13:30:00|2809.4|2801.9|2811.9|2806.4|2811.9|2807.4|2809.4|2801.4|0
1665063300000|2022-10-06 13:35:00|2812.4|2805.9|2818.9|2812.4|2818.9|2812.9|2811.9|2804.4|0
1665063600000|2022-10-06 13:40:00|2819.4|2812.9|2825.4|2818.9|2825.9|2819.4|2819.4|2812.9|0
1665063900000|2022-10-06 13:45:00|2825.9|2818.4|2820.9|2813.9|2825.9|2818.4|2820.9|2812.4|0
1665064200000|2022-10-06 13:50:00|2821.4|2814.4|2824.9|2817.9|2824.9|2818.4|2820.9|2813.9|0
1665064500000|2022-10-06 13:55:00|2823.9|2818.4|2820.9|2813.4|2823.9|2819.9|2820.9|2812.9|0
1665064800000|2022-10-06 14:00:00|2819.9|2813.9|2812.9|2805.9|2819.9|2813.9|2812.9|2804.9|0
1665065100000|2022-10-06 14:05:00|2812.4|2806.4|2805.9|2801.4|2812.4|2806.4|2805.9|2798.4|0
1665065400000|2022-10-06 14:10:00|2805.4|2800.9|2802.9|2797.4|2805.4|2801.4|2802.9|2795.4|0
1665065700000|2022-10-06 14:15:00|2803.4|2797.9|2806.9|2802.4|2808.4|2803.9|2803.4|2797.9|0
1665066000000|2022-10-06 14:20:00|2806.4|2801.9|2802.9|2795.9|2806.4|2802.4|2802.9|2795.9|0
1665066300000|2022-10-06 14:25:00|2802.4|2795.4|2798.9|2791.9|2802.4|2797.9|2798.9|2791.9|0
1665066600000|2022-10-06 14:30:00|2797.9|2791.4|2794.9|2787.9|2797.9|2794.4|2794.9|2787.4|0
1665066900000|2022-10-06 14:35:00|2795.4|2789.4|2799.4|2795.4|2799.4|2795.4|2794.9|2789.4|0
1665067200000|2022-10-06 14:40:00|2799.9|2794.9|2803.9|2797.4|2803.9|2799.4|2799.9|2793.9|0
1665067500000|2022-10-06 14:45:00|2803.4|2796.9|2804.9|2798.9|2805.4|2799.4|2802.9|2794.9|0
1665067800000|2022-10-06 14:50:00|2805.4|2799.4|2806.4|2800.4|2806.4|2800.9|2805.4|2798.4|0
1665068100000|2022-10-06 14:55:00|2805.9|2799.9|2807.9|2802.9|2807.9|2803.4|2805.9|2799.4|0
1665068400000|2022-10-06 15:00:00|2808.4|2803.4|2804.4|2798.4|2808.9|2803.4|2804.4|2797.9|0
1665068700000|2022-10-06 15:05:00|2804.9|2798.9|2806.4|2800.4|2806.4|2801.9|2804.9|2798.4|0
1665069000000|2022-10-06 15:10:00|2805.4|2799.9|2805.4|2798.9|2805.9|2801.4|2802.9|2798.4|4
1665069300000|2022-10-06 15:15:00|2805.9|2798.4|2808.4|2803.9|2808.9|2804.4|2805.9|2798.4|0
1665069600000|2022-10-06 15:20:00|2808.9|2803.4|2810.4|2805.4|2810.4|2805.9|2808.9|2803.4|0
1665069900000|2022-10-06 15:25:00|2809.9|2805.9|2816.9|2806.4|2816.9|2806.4|2809.9|2805.9|0
1665070200000|2022-10-06 15:30:00|2816.4|2803.4|2815.4|2800.4|2816.9|2803.4|2814.4|2799.4|3
1665070500000|2022-10-06 15:35:00|2815.9|2800.9|2812.4|2798.9|2831.4|2803.9|2811.9|2795.4|0
1665070800000|2022-10-06 15:40:00|2847.4|2792.9|2815.9|2797.4|2847.4|2797.4|2814.4|2758.9|0
1665071100000|2022-10-06 15:45:00|2848.9|2797.9|2817.9|2798.4|2848.9|2798.4|2816.9|2797.9|0
1665071400000|2022-10-06 15:50:00|2817.4||2821.4||2849.9||2816.9||0
1665071700000|2022-10-06 15:55:00|2845.4|2797.4|2845.4|2758.9|2845.4|2797.4|2843.9|2758.9|0
1665072000000|2022-10-06 16:00:00|2843.9||2843.9||2846.9||2843.9||0
1665072300000|2022-10-06 16:05:00|2845.4||2843.9||2845.4||2843.9||200
1665072600000|2022-10-06 16:10:00|2845.4||2843.9||2845.4||2843.9||0
1665072900000|2022-10-06 16:15:00|2842.4||2845.4||2845.4||2842.4||0
1665073200000|2022-10-06 16:20:00|2846.9||2846.9||2846.9||2846.9||0
1665073500000|2022-10-06 16:25:00|2848.4||2849.9||2849.9||2848.4||0
1665073800000|2022-10-06 16:30:00|2848.4||2849.9||2849.9||2848.4||0
1665074100000|2022-10-06 16:35:00|2851.9|2765.4|2851.9|2765.4|2851.9|2765.4|2851.9|2758.9|0
1665074400000|2022-10-06 16:40:00|2853.4|2762.9|2854.9|2768.4|2854.9|2768.4|2853.4|2758.9|0
1665074700000|2022-10-06 16:45:00|2856.4|2770.4|2854.9|2768.4|2856.4|2770.4|2854.9|2768.4|0
1665075000000|2022-10-06 16:50:00|2853.4|2767.4|2853.4|2766.9|2853.4|2767.4|2853.4|2766.9|0
1665075300000|2022-10-06 16:55:00|2854.9|2768.4|2854.9|2768.4|2856.4|2770.4|2854.9|2768.4|0
1665075600000|2022-10-06 17:00:00|2853.4|2767.4|2851.9|2765.4|2853.4|2767.4|2851.9|2758.9|0
1665075900000|2022-10-06 17:05:00|2849.9|2762.9|2849.9|2758.9|2849.9|2765.4|2849.9|2758.9|0
1665076200000|2022-10-06 17:10:00|2851.9|2765.4|2854.9|2768.4|2854.9|2768.4|2851.9|2758.9|0
1665076500000|2022-10-06 17:15:00|2856.4|2770.4|2853.4|2766.9|2856.4|2770.4|2853.4|2766.9|0
1665076800000|2022-10-06 17:20:00|2854.9|2768.4|2854.9|2768.4|2856.4|2770.4|2854.9|2768.4|0
1665077100000|2022-10-06 17:25:00|2853.4|2767.4|2854.9|2768.4|2854.9|2768.4|2853.4|2766.9|0
1665077400000|2022-10-06 17:30:00|2853.4|2766.9|2851.9|2758.9|2853.4|2766.9|2849.9|2758.9|0
1665077700000|2022-10-06 17:35:00|2849.9||2849.9||2849.9||2849.9||0
1665078000000|2022-10-06 17:40:00|2851.9|2765.4|2851.9|2765.4|2851.9|2765.4|2851.9|2758.9|0
1665078300000|2022-10-06 17:45:00|2853.4|2762.9|2853.4|2766.9|2853.4|2766.9|2851.9|2758.9|0
1665078600000|2022-10-06 17:50:00|2851.9|2765.4|2851.9|2758.9|2851.9|2765.4|2851.9|2758.9|0
1665078900000|2022-10-06 17:55:00|2853.4|2765.4|2851.9|2758.9|2853.4|2765.4|2851.9|2758.9|0
1665079200000|2022-10-06 18:00:00|2849.9||2848.4||2849.9||2848.4||0
1665079500000|2022-10-06 18:05:00|2846.9||2846.9||2846.9||2846.9||0
1665079800000|2022-10-06 18:10:00|2848.4||2846.9||2848.4||2846.9||0
1665080100000|2022-10-06 18:15:00|2845.4||2845.4||2845.4||2845.4||0
1665080400000|2022-10-06 18:20:00|2846.9||2848.4||2848.4||2846.9||0
1665080700000|2022-10-06 18:25:00|2846.9||2846.9||2846.9||2846.9||0
1665081000000|2022-10-06 18:30:00|2848.4||2845.4||2849.9||2845.4||0
1665081300000|2022-10-06 18:35:00|2846.9||2846.9||2848.4||2846.9||0
1665081600000|2022-10-06 18:40:00|2845.4||2845.4||2845.4||2845.4||0
1665081900000|2022-10-06 18:45:00|2843.9||2842.4||2843.9||2842.4||0
1665082200000|2022-10-06 18:50:00|2840.9||2842.4||2842.4||2838.9||0
1665082500000|2022-10-06 18:55:00|2843.9||2843.9||2843.9||2843.9||0
1665082800000|2022-10-06 19:00:00|2842.4||2842.4||2843.9||2840.9||0
1665083100000|2022-10-06 19:05:00|2840.9||2842.4||2842.4||2840.9||0
1665083400000|2022-10-06 19:10:00|2840.9||2843.9||2843.9||2838.9||0
1665083700000|2022-10-06 19:15:00|2842.4||2842.4||2843.9||2840.9||0
1665084000000|2022-10-06 19:20:00|2843.9||2843.9||2845.4||2843.9||0
1665084300000|2022-10-06 19:25:00|2845.4||2846.9||2846.9||2845.4||0
1665084600000|2022-10-06 19:30:00|2848.4||2845.4||2848.4||2845.4||0
1665085200000|2022-10-06 19:40:00|2843.9||2843.9||2843.9||2843.9||0
1665085500000|2022-10-06 19:45:00|2845.4||2842.4||2845.4||2842.4||0
1665085800000|2022-10-06 19:50:00|2843.9||2842.4||2843.9||2842.4||0
1665086100000|2022-10-06 19:55:00|2843.9|2758.4|2999.4|2758.4|2999.4|2758.4|2840.9|2758.4|0
1665086400000|2022-10-06 20:00:00|2815.9|2813.9|2815.9|2813.9|2815.9|2813.9|2815.9|2813.9|0
1665122400000|2022-10-07 06:00:00|2822.4|2781.4|2947.4|2759.4|2947.4|2782.9|2819.4|2758.9|0
1665123300000|2022-10-07 06:15:00|2850.4|2758.9|2850.4|2758.9|2850.4|2759.4|2850.4|2758.9|0
1665123900000|2022-10-07 06:25:00|2849.9|2759.4|2846.9|2760.4|2849.9|2760.4|2846.9|2758.9|0
1665124200000|2022-10-07 06:30:00|2821.4|2761.4|2821.9|2779.9|2821.9|2781.4|2804.9|2761.4|0
1665124500000|2022-10-07 06:35:00||2780.4||2777.4||2780.9||2761.9|0
1665124800000|2022-10-07 06:40:00||2777.9||2780.4||2780.9||2761.4|0
1665125100000|2022-10-07 06:45:00||2763.4||2765.9||2781.9||2763.4|0
1665125400000|2022-10-07 06:50:00|2832.4|2766.9|2832.9|2759.9|2848.4|2768.9|2830.9|2758.9|0
1665125700000|2022-10-07 06:55:00|2826.9|2760.4|2813.9|2782.4|2826.9|2783.4|2813.9|2759.9|0
1665126000000|2022-10-07 07:00:00|2807.9|2782.9|2790.9|2786.4|2807.9|2787.9|2790.9|2762.4|0
1665126300000|2022-10-07 07:05:00|2791.4|2785.9|2793.4|2786.9|2793.9|2789.9|2789.9|2782.9|0
1665126600000|2022-10-07 07:10:00|2791.9|2786.4|2788.9|2781.4|2791.9|2787.9|2788.9|2781.4|0
1665126900000|2022-10-07 07:15:00|2787.9|2780.9|2779.4|2776.9|2787.9|2784.4|2779.4|2775.9|0
1665127200000|2022-10-07 07:20:00|2781.4|2776.4|2783.9|2778.9|2784.4|2780.4|2779.9|2773.4|0
1665127500000|2022-10-07 07:25:00|2784.4|2778.4|2782.9|2778.4|2784.4|2780.4|2781.9|2775.4|0
1665127800000|2022-10-07 07:30:00|2782.4|2777.9|2781.9|2777.4|2782.4|2778.9|2781.9|2774.9|0
1665128100000|2022-10-07 07:35:00|2782.4|2777.9|2785.4|2780.9|2785.4|2781.9|2782.4|2777.4|0
1665128400000|2022-10-07 07:40:00|2784.9|2781.4|2784.9|2778.9|2787.9|2783.9|2784.9|2778.9|0
1665128700000|2022-10-07 07:45:00|2783.9|2779.4|2783.9|2777.9|2783.9|2779.9|2783.9|2776.4|0
1665129000000|2022-10-07 07:50:00||2778.4||2777.9||2780.4||2777.4|0
1665129300000|2022-10-07 07:55:00|2784.4|2778.4|2785.9|2779.9|2785.9|2781.9|2783.9|2778.4|0
1665129600000|2022-10-07 08:00:00|2783.9|2780.4|2781.9|2776.9|2784.4|2780.9|2779.9|2776.4|11
1665129900000|2022-10-07 08:05:00|2780.4|2777.4|2785.4|2781.4|2785.9|2781.9|2780.4|2777.4|10
1665130200000|2022-10-07 08:10:00|2784.4|2780.9|2786.4|2780.9|2786.4|2781.9|2783.9|2780.4|10
1665130500000|2022-10-07 08:15:00|2785.9|2780.4|2783.4|2777.9|2786.4|2780.4|2780.9|2777.9|10
1665130800000|2022-10-07 08:20:00|2781.9|2778.4|2787.9|2781.9|2788.4|2783.9|2781.9|2778.4|14
1665131100000|2022-10-07 08:25:00|2785.9|2782.4|2786.9|2781.9|2787.9|2782.9|2785.4|2781.4|10
1665131400000|2022-10-07 08:30:00|2785.4|2782.4|2788.9|2784.4|2788.9|2784.4|2785.4|2782.4|10
1665131700000|2022-10-07 08:35:00|2787.9|2784.9|2788.4|2783.9|2790.9|2786.9|2787.9|2783.9|10
1665132000000|2022-10-07 08:40:00|2787.4|2784.4|2789.9|2786.4|2790.9|2786.9|2787.4|2784.4|10
1665132300000|2022-10-07 08:45:00|2788.9|2785.9|2792.9|2787.4|2792.9|2787.9|2788.9|2785.9|10
1665132600000|2022-10-07 08:50:00|2791.4|2788.4|2793.9|2790.4|2794.9|2790.9|2791.4|2788.4|10
1665132900000|2022-10-07 08:55:00|2795.4|2790.9|2795.9|2791.9|2796.4|2792.4|2794.4|2790.9|13
1665133200000|2022-10-07 09:00:00|2797.4|2791.4|2801.4|2796.4|2801.4|2796.9|2796.9|2791.4|1
1665133500000|2022-10-07 09:05:00|2800.9|2795.9|2803.4|2797.4|2803.4|2797.9|2800.9|2795.9|1
1665133800000|2022-10-07 09:10:00|2803.9|2797.9|2803.4|2796.9|2803.9|2798.9|2803.4|2796.9|0
1665134100000|2022-10-07 09:15:00|2802.4|2797.4|2802.4|2795.9|2802.4|2797.4|2802.4|2794.9|0
1665134400000|2022-10-07 09:20:00||2796.4||2794.4||2796.9||2794.4|0
1665134700000|2022-10-07 09:25:00|2801.9|2793.9|2798.4|2790.9|2801.9|2793.9|2798.4|2790.9|0
1665135000000|2022-10-07 09:30:00|2797.9|2790.4|2794.4|2788.9|2797.9|2790.4|2794.4|2788.4|0
1665135300000|2022-10-07 09:35:00|2794.9|2789.4|2797.4|2792.4|2797.4|2792.9|2794.9|2788.9|0
1665135600000|2022-10-07 09:40:00|2797.9|2792.9|2797.9|2793.4|2797.9|2793.4|2797.9|2791.4|0
1665135900000|2022-10-07 09:45:00|2797.4|2792.9|2798.4|2792.4|2798.4|2793.4|2797.4|2791.9|0
1665136200000|2022-10-07 09:50:00||2792.9||2793.9||2794.4||2792.4|0
1665136500000|2022-10-07 09:55:00|2798.9|2794.4|2800.4|2795.9|2800.4|2795.9|2798.9|2793.4|0
1665136800000|2022-10-07 10:00:00|2799.9|2796.4|2797.4|2790.9|2799.9|2796.4|2797.4|2790.9|0
1665137100000|2022-10-07 10:05:00|2797.9|2791.4|2799.9|2795.4|2799.9|2795.9|2797.9|2791.4|0
1665137400000|2022-10-07 10:10:00|2800.4|2794.9|2800.4|2792.9|2801.4|2794.9|2800.4|2792.9|0
1665137700000|2022-10-07 10:15:00|2799.4|2793.4|2797.4|2790.4|2799.4|2793.4|2797.4|2790.4|0
1665138000000|2022-10-07 10:20:00||2790.9||2791.4||2791.9||2790.9|0
1665138300000|2022-10-07 10:25:00|2796.9|2790.9|2794.4|2788.9|2796.9|2790.9|2794.4|2788.4|0
1665138600000|2022-10-07 10:30:00|2794.9|2789.4|2794.9|2788.9|2794.9|2790.4|2794.9|2788.4|0
1665138900000|2022-10-07 10:35:00|2795.4|2789.4|2795.9|2791.4|2795.9|2791.9|2795.4|2789.4|0
1665139200000|2022-10-07 10:40:00|2795.4|2790.9|2796.9|2790.4|2796.9|2791.9|2795.4|2790.4|0
1665139500000|2022-10-07 10:45:00|2796.4||2796.4||2796.9||2796.4||0
1665139800000|2022-10-07 10:50:00||2790.9||2790.4||2791.4||2789.9|0
1665140100000|2022-10-07 10:55:00|2796.9|2790.9|2797.4|2792.9|2797.9|2793.9|2796.9|2790.9|0
1665140400000|2022-10-07 11:00:00|2802.4|2788.4|2818.4|2791.4|2998.4|2791.9|2802.4|2778.4|0
1665140700000|2022-10-07 11:05:00||2791.9||2790.9||2791.9||2790.9|0
1665141000000|2022-10-07 11:10:00|2817.4|2790.4|2799.4|2792.9|2817.4|2792.9|2799.4|2790.4|0
1665141300000|2022-10-07 11:15:00|2798.9|2792.4|2798.4|2791.4|2798.9|2793.4|2798.4|2791.4|0
1665141600000|2022-10-07 11:20:00||2791.9||2791.4||2791.9||2791.4|0
1665142200000|2022-10-07 11:30:00|2797.4|2791.9|2796.4|2790.4|2797.4|2791.9|2796.4|2789.9|0
1665142500000|2022-10-07 11:35:00|2795.9|2790.9|2795.4|2788.4|2795.9|2790.9|2795.4|2788.4|0
1665142800000|2022-10-07 11:40:00|2794.9|2788.9|2794.4|2787.9|2794.9|2789.4|2794.4|2787.9|0
1665143100000|2022-10-07 11:45:00|2794.9|2788.4|2795.4|2790.9|2795.9|2791.9|2794.9|2787.9|0
1665143400000|2022-10-07 11:50:00|2795.9|2791.4|2798.4|2792.4|2798.4|2793.9|2795.4|2790.9|0
1665143700000|2022-10-07 11:55:00|2798.9|2791.9|2794.4|2787.9|2798.9|2792.4|2794.4|2787.4|0
1665144000000|2022-10-07 12:00:00|2794.9|2788.4|2795.9|2790.4|2795.9|2790.9|2794.9|2787.9|0
1665144300000|2022-10-07 12:05:00|2796.4||2796.4||2796.9||2796.4||0
1665144600000|2022-10-07 12:10:00|2796.9||2796.9||2796.9||2796.4||0
1665144900000|2022-10-07 12:15:00|2796.4|2791.4|2797.4|2792.9|2797.9|2793.4|2796.4|2791.4|0
1665145200000|2022-10-07 12:20:00|2797.9|2792.4|2798.4|2793.4|2798.4|2793.4|2797.4|2790.9|0
1665145500000|2022-10-07 12:25:00|2798.9|2793.9|2801.9|2790.4|2801.9|2795.4|2798.9|2790.4|0
1665145800000|2022-10-07 12:30:00|2800.4|2789.9|2788.9|2781.9|2846.9|2789.9|2785.9|2737.4|1
1665146100000|2022-10-07 12:35:00|2789.4|2782.4|2783.9|2778.4|2792.4|2787.9|2783.9|2775.9|0
1665146400000|2022-10-07 12:40:00|2783.4|2777.9|2775.9|2768.4|2783.4|2777.9|2775.9|2768.4|0
1665146700000|2022-10-07 12:45:00|2775.4|2768.9|2769.9|2762.4|2775.9|2769.4|2769.9|2761.9|0
1665147000000|2022-10-07 12:50:00|2768.9|2761.9|2768.9|2762.9|2768.9|2764.4|2767.9|2757.9|0
1665147300000|2022-10-07 12:55:00|2769.4|2762.4|2772.9|2767.9|2772.9|2768.9|2769.4|2762.4|0
1665147600000|2022-10-07 13:00:00|2773.4|2767.4|2773.9|2767.4|2776.4|2771.9|2773.4|2765.4|0
1665147900000|2022-10-07 13:05:00|2772.9|2767.9|2768.9|2764.4|2772.9|2767.9|2768.9|2760.4|0
1665148200000|2022-10-07 13:10:00|2769.4|2763.9|2773.4|2768.9|2773.4|2768.9|2769.4|2762.9|0
1665148500000|2022-10-07 13:15:00|2772.9|2768.4|2775.9|2771.4|2776.4|2771.4|2772.9|2767.9|0
1665148800000|2022-10-07 13:20:00|2774.9|2770.9|2773.9|2766.9|2774.9|2770.9|2773.9|2766.4|0
1665149100000|2022-10-07 13:25:00|2773.4|2766.4|2771.9|2764.4|2773.4|2766.9|2771.9|2764.4|0
1665149400000|2022-10-07 13:30:00|2770.9|2763.9|2769.9|2762.9|2770.9|2766.4|2767.9|2759.9|0
1665149700000|2022-10-07 13:35:00|2769.4|2762.4|2767.9|2762.4|2769.4|2765.9|2767.9|2760.4|0
1665150000000|2022-10-07 13:40:00|2768.4|2761.9|2761.9|2754.9|2770.9|2766.4|2761.9|2754.4|0
1665150300000|2022-10-07 13:45:00|2760.9|2754.4|2755.9|2747.4|2760.9|2754.9|2755.9|2747.4|0
1665150600000|2022-10-07 13:50:00|2754.9|2747.9|2748.9|2741.4|2776.4|2747.9|2748.9|2726.9|0
1665150900000|2022-10-07 13:55:00|2748.4|2740.9|2746.9|2737.4|2748.4|2741.4|2746.9|2737.4|0
1665151200000|2022-10-07 14:00:00|2747.4|2738.4|2763.4|2716.4|2765.4|2740.9|2744.4|2716.4|0
1665151500000|2022-10-07 14:05:00|2761.4|2717.4|2748.9|2742.9|2761.4|2743.9|2747.9|2717.4|4
1665151800000|2022-10-07 14:10:00|2749.4|2743.4|2749.4|2740.9|2749.9|2745.9|2749.4|2740.9|0
1665152100000|2022-10-07 14:15:00|2748.9|2741.4|2751.9|2746.9|2752.4|2748.4|2747.4|2739.9|3
1665152400000|2022-10-07 14:20:00|2752.4|2747.4|2753.9|2747.4|2754.4|2750.4|2752.4|2745.4|0
1665152700000|2022-10-07 14:25:00|2753.4|2746.9|2749.9|2742.9|2753.4|2747.9|2749.9|2742.9|0
1665153000000|2022-10-07 14:30:00|2748.9|2743.4|2746.9|2738.9|2748.9|2743.9|2746.9|2738.9|0
1665153300000|2022-10-07 14:35:00|2746.4|2738.4|2743.9|2736.9|2746.4|2739.9|2743.9|2736.9|0
1665153600000|2022-10-07 14:40:00|2744.4|2737.4|2748.4|2743.9|2748.4|2743.9|2744.4|2737.4|0
1665153900000|2022-10-07 14:45:00|2748.9|2744.4|2750.9|2744.9|2751.4|2747.4|2748.9|2743.4|0
1665154200000|2022-10-07 14:50:00|2750.4|2744.4|2746.9|2741.4|2750.4|2744.9|2746.9|2738.9|0
1665154500000|2022-10-07 14:55:00|2747.4|2741.9|2743.9|2736.9|2747.4|2742.9|2743.9|2736.9|0
1665154800000|2022-10-07 15:00:00|2744.4|2736.4|2746.9|2740.4|2746.9|2740.9|2743.9|2736.4|0
1665155100000|2022-10-07 15:05:00|2746.4|2739.9|2744.9|2737.9|2746.4|2740.4|2744.9|2737.4|0
1665155400000|2022-10-07 15:10:00|2743.4|2738.4|2741.9|2736.4|2743.4|2739.9|2740.9|2735.9|2
1665155700000|2022-10-07 15:15:00|2742.4|2736.9|2741.9|2732.9|2742.9|2738.9|2741.9|2732.9|0
1665156000000|2022-10-07 15:20:00|2741.4|2732.4|2739.9|2731.9|2762.9|2732.4|2738.9|2712.9|0
1665156300000|2022-10-07 15:25:00|2737.4|2732.4|2740.9|2728.4|2740.9|2732.9|2734.9|2728.4|3
1665156600000|2022-10-07 15:30:00|2758.4|2722.4|2740.9|2710.4|2758.9|2730.4|2730.4|2709.9|40
1665156900000|2022-10-07 15:35:00|2740.4||2741.4||2758.9||2738.9||0
1665157200000|2022-10-07 15:40:00|2776.4|2708.9|2774.9|2708.9|2776.4|2708.9|2773.4|2708.9|0
1665157500000|2022-10-07 15:45:00|2773.4||2771.9||2773.4||2771.9||0
1665157800000|2022-10-07 15:50:00|2773.4||2771.9||2773.4||2771.9||0
1665158100000|2022-10-07 15:55:00|2773.4||2773.4||2773.4||2773.4||0
1665158400000|2022-10-07 16:00:00|2771.9||2773.4||2773.4||2771.9||0
1665158700000|2022-10-07 16:05:00|2774.9||2773.4||2774.9||2773.4||0
1665159000000|2022-10-07 16:10:00|2774.9||2773.4||2774.9||2773.4||0
1665159600000|2022-10-07 16:20:00|2771.9||2770.4||2771.9||2770.4||0
1665160200000|2022-10-07 16:30:00|2768.9||2768.9||2768.9||2768.9||0
1665161100000|2022-10-07 16:45:00|2766.9||2766.9||2766.9||2766.9||0
1665161400000|2022-10-07 16:50:00|2765.4||2765.4||2765.4||2765.4||0
1665161700000|2022-10-07 16:55:00|2766.9||2766.9||2766.9||2766.9||0
1665162000000|2022-10-07 17:00:00|2765.4||2765.4||2766.9||2765.4||0
1665162300000|2022-10-07 17:05:00|2766.9||2765.4||2766.9||2765.4||0
1665162600000|2022-10-07 17:10:00|2766.9||2766.9||2766.9||2766.9||0
1665162900000|2022-10-07 17:15:00|2768.9||2770.4||2770.4||2768.9||0
1665163200000|2022-10-07 17:20:00|2768.9||2768.9||2768.9||2768.9||0
1665163500000|2022-10-07 17:25:00|2770.4||2770.4||2770.4||2770.4||0
1665163800000|2022-10-07 17:30:00|2768.9||2768.9||2768.9||2766.9||0
1665164400000|2022-10-07 17:40:00|2770.4||2770.4||2770.4||2770.4||0
1665164700000|2022-10-07 17:45:00|2768.9||2768.9||2768.9||2768.9||0
1665165000000|2022-10-07 17:50:00|2770.4||2768.9||2770.4||2768.9||0
1665165300000|2022-10-07 17:55:00|2766.9||2766.9||2766.9||2766.9||0
1665165600000|2022-10-07 18:00:00|2768.9||2768.9||2768.9||2768.9||0
1665166200000|2022-10-07 18:10:00|2766.9||2768.9||2768.9||2766.9||0
1665166500000|2022-10-07 18:15:00|2770.4||2766.9||2770.4||2766.9||0
1665166800000|2022-10-07 18:20:00|2765.4||2763.9||2766.9||2763.9||0
1665167100000|2022-10-07 18:25:00|2765.4||2763.9||2765.4||2763.9||0
1665167400000|2022-10-07 18:30:00|2762.4||2763.9||2763.9||2762.4||0
1665167700000|2022-10-07 18:35:00|2765.4||2765.4||2765.4||2765.4||0
1665168000000|2022-10-07 18:40:00|2763.9||2763.9||2763.9||2763.9||0
1665168600000|2022-10-07 18:50:00|2765.4||2765.4||2765.4||2763.9||0
1665168900000|2022-10-07 18:55:00|2766.9||2766.9||2766.9||2766.9||0
1665169200000|2022-10-07 19:00:00|2765.4||2766.9||2766.9||2765.4||0
1665169500000|2022-10-07 19:05:00|2765.4||2765.4||2765.4||2765.4||0
1665169800000|2022-10-07 19:10:00|2763.9||2763.9||2763.9||2763.9||0
1665170100000|2022-10-07 19:15:00|2762.4||2760.9||2762.4||2760.9||0
1665170700000|2022-10-07 19:25:00|2759.4|2708.4|2759.4|2708.4|2759.4|2708.4|2757.9|2708.4|0
1665171000000|2022-10-07 19:30:00|2757.9||2757.9||2757.9||2757.9||0
1665171300000|2022-10-07 19:35:00|2759.4|2708.9|2760.9|2708.9|2760.9|2708.9|2759.4|2708.4|0
1665171600000|2022-10-07 19:40:00|2762.4||2763.9||2763.9||2762.4||0
1665171900000|2022-10-07 19:45:00|2762.4||2762.4||2763.9||2762.4||0
1665172200000|2022-10-07 19:50:00|2763.9||2765.4||2766.9||2763.9||0
1665172500000|2022-10-07 19:55:00|2763.9|2708.4|2870.4|2708.4|2870.4|2708.4|2763.9|2708.4|0
1665381600000|2022-10-10 06:00:00|2726.9|2682.9|2870.9|2678.9|2871.4|2685.9|2726.9|2678.4|0
1665382200000|2022-10-10 06:10:00|2799.4||2739.4||2799.4||2739.4||0
1665382500000|2022-10-10 06:15:00|2738.9|2698.4|2737.9|2698.4|2738.9|2698.4|2737.9|2698.4|0
1665383100000|2022-10-10 06:25:00|2737.4||2736.4||2737.4||2736.4||0
1665383400000|2022-10-10 06:30:00|2735.9||2735.9||2735.9||2735.9||0
1665383700000|2022-10-10 06:35:00|2735.4||2734.4||2735.4||2734.4||0
1665384000000|2022-10-10 06:40:00|2733.9||2732.9||2733.9||2732.9||0
1665384300000|2022-10-10 06:45:00|2732.4||2731.9||2732.4||2731.9||0
1665384900000|2022-10-10 06:55:00|2731.4||2709.9||2738.9||2709.9||0
1665385200000|2022-10-10 07:00:00|2709.4|2698.9|2707.9|2701.9|2723.4|2703.4|2704.9|2698.4|72
1665385500000|2022-10-10 07:05:00|2708.4|2700.9|2710.4|2705.9|2711.4|2707.4|2708.4|2700.4|4
1665385800000|2022-10-10 07:10:00|2709.9|2704.9|2713.9|2707.9|2713.9|2709.9|2708.9|2702.9|4
1665386100000|2022-10-10 07:15:00|2713.4|2708.4|2708.9|2702.9|2713.4|2708.9|2707.9|2699.9|0
1665386400000|2022-10-10 07:20:00|2708.4|2701.9|2708.9|2704.4|2708.9|2704.4|2706.9|2699.9|91
1665386700000|2022-10-10 07:25:00|2709.4|2705.4|2708.4|2703.4|2710.9|2707.4|2708.4|2702.9|10
1665387000000|2022-10-10 07:30:00|2707.9|2702.4|2708.4|2702.9|2712.9|2706.9|2705.9|2701.4|0
1665387300000|2022-10-10 07:35:00|2708.9|2703.4|2712.9|2708.4|2716.4|2710.9|2707.9|2703.4|0
1665387600000|2022-10-10 07:40:00|2713.4|2708.9|2712.9|2708.4|2714.9|2708.9|2712.9|2708.4|0
1665387900000|2022-10-10 07:45:00|2713.4|2707.9|2713.9|2709.4|2715.9|2710.9|2713.4|2707.9|0
1665388200000|2022-10-10 07:50:00|2714.4|2708.9|2710.9|2705.9|2714.4|2708.9|2710.9|2705.9|0
1665388500000|2022-10-10 07:55:00|2709.9|2705.4|2705.9|2700.9|2709.9|2705.9|2704.9|2700.4|0
1665388800000|2022-10-10 08:00:00|2704.9|2700.4|2700.9|2696.4|2704.9|2700.4|2700.9|2695.9|0
1665389100000|2022-10-10 08:05:00|2701.4|2697.4|2705.4|2700.4|2705.4|2700.4|2700.9|2697.4|1
1665389400000|2022-10-10 08:10:00|2704.9|2700.9|2704.9|2699.9|2706.9|2702.4|2704.9|2699.9|1
1665389700000|2022-10-10 08:15:00|2705.4|2700.4|2700.9|2696.9|2705.9|2700.4|2700.9|2695.4|0
1665390000000|2022-10-10 08:20:00|2702.9|2697.4|2705.4|2700.9|2705.4|2700.9|2702.9|2697.4|4
1665390300000|2022-10-10 08:25:00|2705.9|2701.4|2705.9|2700.4|2707.9|2702.9|2705.9|2700.4|2
1665390600000|2022-10-10 08:30:00|2706.4|2700.9|2704.9|2699.9|2706.9|2701.9|2703.9|2698.9|0
1665390900000|2022-10-10 08:35:00|2705.4|2700.4|2707.9|2702.9|2707.9|2703.4|2704.9|2700.4|0
1665391200000|2022-10-10 08:40:00|2708.4|2702.4|2707.9|2702.9|2708.9|2703.9|2707.9|2702.4|1
1665391500000|2022-10-10 08:45:00|2707.4|2702.4|2709.9|2705.4|2710.4|2705.9|2706.9|2701.4|0
1665391800000|2022-10-10 08:50:00|2710.4|2705.9|2713.4|2708.9|2713.9|2709.4|2710.4|2705.9|0
1665392100000|2022-10-10 08:55:00|2713.9|2708.4|2713.4|2708.9|2713.9|2709.9|2713.4|2707.9|0
1665392400000|2022-10-10 09:00:00|2713.9|2709.9|2719.4|2714.9|2719.9|2715.4|2713.9|2709.4|0
1665392700000|2022-10-10 09:05:00|2719.9|2714.4|2720.4|2715.4|2720.9|2716.4|2719.9|2714.4|0
1665393000000|2022-10-10 09:10:00|2720.9|2715.9|2720.9|2715.9|2721.4|2716.9|2720.9|2715.9|0
1665393300000|2022-10-10 09:15:00|2721.4|2716.4|2722.4|2717.4|2722.9|2717.9|2720.9|2715.9|0
1665393600000|2022-10-10 09:20:00|2721.9|2716.9|2721.4|2716.4|2721.9|2717.4|2721.4|2716.4|0
1665393900000|2022-10-10 09:25:00|2721.9|2716.9|2723.9|2719.4|2724.4|2719.9|2721.9|2716.4|0
1665394200000|2022-10-10 09:30:00|2724.4|2718.9|2724.4|2718.9|2724.9|2720.4|2724.4|2718.9|0
1665394500000|2022-10-10 09:35:00|2723.9|2718.4|2723.4|2719.4|2723.9|2719.4|2723.4|2718.4|1
1665394800000|2022-10-10 09:40:00|2723.9|2718.9|2727.4|2720.4|2727.4|2720.9|2723.9|2718.9|0
1665395100000|2022-10-10 09:45:00|2727.9|2721.9|2730.4|2725.4|2730.4|2725.4|2727.4|2721.9|0
1665395400000|2022-10-10 09:50:00|2729.9|2724.9|2733.4|2728.4|2733.4|2728.9|2728.9|2723.9|0
1665395700000|2022-10-10 09:55:00|2733.9|2728.9|2734.9|2730.4|2735.4|2732.4|2733.9|2728.9|50
1665396000000|2022-10-10 10:00:00|2735.4|2730.9|2736.4|2731.4|2736.4|2731.4|2733.9|2729.4|0
1665396300000|2022-10-10 10:05:00|2736.9|2730.9|2734.4|2729.4|2736.9|2730.9|2732.9|2728.4|1
1665396600000|2022-10-10 10:10:00|2733.9|2728.9|2733.9|2728.4|2734.4|2728.9|2733.4|2727.9|1
1665396900000|2022-10-10 10:15:00|2733.4|2727.9|2732.9|2728.4|2734.4|2728.4|2732.4|2727.9|0
1665397200000|2022-10-10 10:20:00|2733.4|2727.9|2731.4|2726.4|2733.4|2727.9|2729.4|2724.9|0
1665397500000|2022-10-10 10:25:00|2730.9|2725.9|2728.4|2723.4|2730.9|2725.9|2727.9|2722.9|0
1665397800000|2022-10-10 10:30:00|2727.9|2724.4|2728.9|2724.4|2730.4|2725.4|2727.9|2724.4|0
1665398100000|2022-10-10 10:35:00|2729.4|2725.4|2731.4|2726.4|2731.4|2726.4|2728.9|2725.4|0
1665398400000|2022-10-10 10:40:00|2731.9|2726.9|2732.9|2728.4|2733.4|2728.4|2731.9|2726.9|0
1665398700000|2022-10-10 10:45:00|2733.4|2727.9|2733.4|2728.4|2733.4|2728.4|2731.9|2727.4|0
1665399000000|2022-10-10 10:50:00|2732.9|2728.9|2733.4|2728.4|2733.9|2729.4|2732.9|2728.4|0
1665399300000|2022-10-10 10:55:00|2732.9|2727.9|2732.9|2728.4|2733.4|2728.4|2732.4|2727.9|0
1665399600000|2022-10-10 11:00:00|2734.4|2711.4|2737.4|2732.4|2737.4|2732.4|2733.9|2711.4|0
1665399900000|2022-10-10 11:05:00|2736.9|2731.9|2734.9|2730.4|2736.9|2731.9|2734.9|2730.4|0
1665400200000|2022-10-10 11:10:00|2735.4|2729.9|2733.4|2728.9|2735.4|2730.4|2733.4|2728.9|0
1665400500000|2022-10-10 11:15:00|2733.9|2729.4|2735.9|2731.4|2736.9|2732.4|2733.9|2729.4|0
1665400800000|2022-10-10 11:20:00|2736.4|2730.9|2736.9|2732.4|2737.4|2732.4|2735.9|2730.9|0
1665401100000|2022-10-10 11:25:00|2737.4|2732.9|2737.4|2732.4|2737.9|2733.4|2737.4|2732.4|0
1665401400000|2022-10-10 11:30:00|2737.9|2731.9|2738.4|2733.4|2738.4|2733.4|2736.4|2731.4|0
1665401700000|2022-10-10 11:35:00|2737.9|2732.9|2737.9|2733.4|2737.9|2733.4|2736.9|2732.4|0
1665402000000|2022-10-10 11:40:00|2738.4|2732.9|2737.4|2732.4|2738.4|2733.4|2735.9|2731.4|0
1665402300000|2022-10-10 11:45:00|2736.9|2731.9|2737.4|2732.4|2737.4|2732.4|2735.9|2731.9|0
1665402600000|2022-10-10 11:50:00|2736.9|2732.9|2737.9|2733.4|2740.4|2734.4|2736.9|2732.9|0
1665402900000|2022-10-10 11:55:00|2736.9|2732.9|2739.9|2734.9|2740.4|2735.4|2735.9|2730.9|0
1665403200000|2022-10-10 12:00:00|2740.4|2735.4|2738.9|2734.4|2741.9|2736.4|2738.4|2733.9|0
1665403500000|2022-10-10 12:05:00|2738.4|2733.9|2740.4|2735.9|2740.9|2736.4|2738.4|2732.9|1
1665403800000|2022-10-10 12:10:00|2740.9|2736.4|2736.4|2731.9|2740.9|2736.4|2736.4|2731.9|0
1665404100000|2022-10-10 12:15:00|2736.9|2731.4|2737.9|2732.4|2737.9|2732.4|2736.9|2730.9|0
1665404400000|2022-10-10 12:20:00|2738.4|2732.9|2741.9|2736.4|2741.9|2736.4|2738.4|2732.9|0
1665404700000|2022-10-10 12:25:00|2742.4|2737.4|2743.9|2739.4|2743.9|2739.4|2741.4|2736.9|0
1665405000000|2022-10-10 12:30:00|2744.4|2738.9|2742.9|2737.4|2744.4|2738.9|2740.9|2736.4|0
1665405300000|2022-10-10 12:35:00|2743.4|2737.9|2746.4|2741.4|2746.4|2741.4|2743.4|2737.9|0
1665405600000|2022-10-10 12:40:00|2745.9|2740.9|2746.4|2741.4|2746.9|2741.4|2745.4|2740.9|3
1665405900000|2022-10-10 12:45:00|2746.9|2741.9|2749.4|2744.4|2749.9|2744.4|2746.4|2741.9|0
1665406200000|2022-10-10 12:50:00|2749.9|2744.9|2748.4|2743.4|2750.9|2745.4|2748.4|2743.4|0
1665406500000|2022-10-10 12:55:00|2747.9|2742.9|2753.4|2748.4|2753.4|2748.4|2747.4|2742.9|1
1665406800000|2022-10-10 13:00:00|2753.9|2748.9|2750.9|2746.4|2754.4|2749.4|2750.4|2745.9|0
1665407100000|2022-10-10 13:05:00|2750.4|2745.9|2749.9|2745.4|2752.9|2748.4|2749.9|2745.4|1
1665407400000|2022-10-10 13:10:00|2748.9|2744.9|2749.9|2744.9|2750.4|2745.4|2748.9|2743.9|0
1665407700000|2022-10-10 13:15:00|2749.4|2745.4|2746.9|2742.4|2749.4|2745.4|2746.9|2742.4|0
1665408000000|2022-10-10 13:20:00|2746.4|2741.9|2746.9|2741.4|2746.9|2741.9|2744.9|2740.9|1
1665408300000|2022-10-10 13:25:00|2746.4|2740.9|2742.9|2738.4|2746.4|2741.4|2742.9|2738.4|0
1665408600000|2022-10-10 13:30:00|2743.4|2737.9|2733.9|2728.4|2744.9|2739.4|2731.9|2726.9|0
1665408900000|2022-10-10 13:35:00|2734.4|2728.9|2724.9|2719.9|2735.4|2730.4|2723.9|2718.4|2
1665409200000|2022-10-10 13:40:00|2724.4|2719.4|2723.9|2718.4|2726.9|2721.9|2719.9|2714.4|0
1665409500000|2022-10-10 13:45:00|2724.4|2718.9|2725.4|2720.9|2730.4|2724.9|2723.9|2718.4|0
1665409800000|2022-10-10 13:50:00|2725.9|2720.4|2717.9|2712.9|2725.9|2720.4|2716.9|2712.4|0
1665410100000|2022-10-10 13:55:00|2718.4|2713.4|2715.9|2711.4|2718.9|2713.9|2715.9|2711.4|0
1665410400000|2022-10-10 14:00:00|2715.4|2710.9|2714.4|2709.9|2719.4|2713.9|2713.9|2709.4|0
1665410700000|2022-10-10 14:05:00|2714.9|2710.4|2710.9|2706.4|2719.4|2714.9|2710.9|2706.4|1
1665411000000|2022-10-10 14:10:00|2711.4|2706.9|2710.9|2706.4|2713.9|2708.9|2710.9|2705.9|1
1665411300000|2022-10-10 14:15:00|2712.9|2705.9|2714.9|2709.9|2715.4|2709.9|2712.9|2705.4|2
1665411600000|2022-10-10 14:20:00|2715.4|2710.4|2715.4|2710.4|2716.9|2712.9|2713.9|2710.4|24
1665411900000|2022-10-10 14:25:00|2715.9|2709.9|2718.4|2714.9|2721.4|2716.9|2715.9|2709.4|0
1665412200000|2022-10-10 14:30:00|2717.9|2715.4|2711.9|2706.9|2720.9|2716.4|2709.4|2704.4|5
1665412500000|2022-10-10 14:35:00|2712.4|2707.4|2702.9|2699.9|2712.9|2708.4|2702.9|2698.9|0
1665412800000|2022-10-10 14:40:00|2704.9|2699.4|2705.9|2701.4|2707.9|2703.4|2704.9|2699.4|2
1665413100000|2022-10-10 14:45:00|2704.9|2701.9|2708.9|2704.4|2709.9|2705.4|2704.9|2701.9|3
1665413400000|2022-10-10 14:50:00|2706.4|2703.9|2705.4|2700.9|2706.4|2703.9|2704.9|2699.9|0
1665413700000|2022-10-10 14:55:00|2704.9|2700.4|2706.9|2701.4|2707.4|2701.9|2703.4|2698.9|5
1665414000000|2022-10-10 15:00:00|2706.4|2700.9|2701.4|2695.4|2706.4|2701.4|2700.4|2694.9|47
1665414300000|2022-10-10 15:05:00|2701.9|2695.9|2703.9|2699.4|2704.4|2700.4|2700.9|2695.9|5
1665414600000|2022-10-10 15:10:00|2704.4|2699.9|2706.4|2701.9|2707.9|2703.4|2704.4|2699.4|54
1665414900000|2022-10-10 15:15:00|2705.4|2701.4|2699.9|2695.4|2705.4|2701.4|2699.9|2693.4|0
1665415200000|2022-10-10 15:20:00|2700.4|2695.9|2709.9|2704.9|2709.9|2704.9|2699.9|2695.4|5
1665415500000|2022-10-10 15:25:00|2707.9|2704.4|2711.9|2699.4|2711.9|2704.4|2704.9|2699.4|9
1665415800000|2022-10-10 15:30:00|2712.4|2699.9|2708.4|2696.4|2712.4|2700.9|2707.4|2695.4|0
1665416100000|2022-10-10 15:35:00|2711.4|2695.9|2705.9|2690.9|2713.4|2695.9|2704.9|2690.9|0
1665416400000|2022-10-10 15:40:00|2707.9|2689.9|2705.9|2691.4|2739.4|2691.9|2701.4|2688.9|0
1665416700000|2022-10-10 15:45:00|2709.4|2691.9|2712.4|2692.9|2743.9|2693.9|2705.9|2690.9|0
1665417000000|2022-10-10 15:50:00|2745.9||2715.9||2749.9||2712.4||0
1665417900000|2022-10-10 16:05:00|2742.9|2692.4|2742.9|2659.4|2742.9|2692.4|2742.9|2659.4|0
1665418500000|2022-10-10 16:15:00|2744.4|2661.4|2742.9|2659.4|2744.4|2661.4|2742.9|2659.4|0
1665418800000|2022-10-10 16:20:00|2741.4|2657.9|2738.4|2654.9|2741.4|2657.9|2738.4|2654.9|0
1665419100000|2022-10-10 16:25:00|2736.9|2653.4|2735.4|2651.9|2736.9|2653.4|2735.4|2651.9|0
1665419400000|2022-10-10 16:30:00|2736.9|2653.4|2735.4|2651.9|2736.9|2653.4|2735.4|2651.9|0
1665419700000|2022-10-10 16:35:00|2736.9|2653.4|2738.4|2654.9|2738.4|2654.9|2736.9|2653.4|0
1665420000000|2022-10-10 16:40:00|2736.9|2653.4|2736.9|2653.4|2736.9|2653.4|2736.9|2653.4|0
1665420300000|2022-10-10 16:45:00|2735.4|2651.9|2735.4|2651.9|2735.4|2651.9|2735.4|2651.9|0
1665420900000|2022-10-10 16:55:00|2736.9|2653.4|2735.4|2651.9|2736.9|2653.4|2735.4|2651.9|0
1665421200000|2022-10-10 17:00:00|2733.4|2650.4|2733.4|2650.4|2733.4|2650.4|2733.4|2650.4|0
1665421500000|2022-10-10 17:05:00|2735.4|2651.9|2735.4|2651.9|2735.4|2651.9|2735.4|2651.9|0
1665421800000|2022-10-10 17:10:00|2733.4|2650.4|2737.9|2655.4|2739.4|2656.9|2730.4|2648.4|0
1665422100000|2022-10-10 17:15:00|2739.4|2653.9|2736.4|2652.4|2739.4|2653.9|2734.9|2652.4|0
1665422400000|2022-10-10 17:20:00|2737.9|2653.9|2737.9|2655.4|2739.4|2655.4|2737.9|2653.9|0
1665422700000|2022-10-10 17:25:00|2739.4||2739.4||2739.4||2737.9||0
1665423000000|2022-10-10 17:30:00|2740.9|2656.9|2743.9|2659.9|2743.9|2659.9|2740.9|2656.9|0
1665423300000|2022-10-10 17:35:00|2745.9|2661.4|2745.9|2662.9|2745.9|2662.9|2744.4|2661.4|0
1665423600000|2022-10-10 17:40:00|2747.4|2664.4|2744.4|2659.9|2747.4|2664.4|2744.4|2659.9|0
1665423900000|2022-10-10 17:45:00|2742.9|2661.4|2755.4|2670.4|2756.9|2673.9|2742.9|2661.4|0
1665424200000|2022-10-10 17:50:00|2753.4|2672.4|2756.4|2673.9|2757.9|2675.4|2753.4|2672.4|0
1665424500000|2022-10-10 17:55:00|2754.9|2672.4|2753.4|2670.4|2754.9|2672.4|2753.4|2670.4|0
1665424800000|2022-10-10 18:00:00|2751.9|2668.9|2751.9|2667.4|2751.9|2668.9|2751.9|2667.4|0
1665425100000|2022-10-10 18:05:00|2750.4|2665.9|2750.4|2665.9|2750.4|2667.4|2748.9|2665.9|0
1665425400000|2022-10-10 18:10:00|2748.9|2664.4|2747.4|2664.4|2748.9|2665.9|2747.4|2664.4|0
1665426000000|2022-10-10 18:20:00|2748.9|2662.9|2747.4|2662.9|2748.9|2662.9|2745.9|2662.9|0
1665426300000|2022-10-10 18:25:00|2748.9|2664.4|2748.9|2665.9|2748.9|2665.9|2748.9|2664.4|0
1665426600000|2022-10-10 18:30:00|2750.4|2664.4|2751.9|2668.9|2753.4|2668.9|2750.4|2664.4|0
1665426900000|2022-10-10 18:35:00|2753.4|2670.4|2753.4|2670.4|2753.4|2670.4|2751.9|2670.4|0
1665427200000|2022-10-10 18:40:00|2754.9|2668.9|2751.9|2668.9|2754.9|2668.9|2751.9|2667.4|0
1665427500000|2022-10-10 18:45:00|2750.4|2667.4|2748.9|2665.9|2751.9|2667.4|2748.9|2665.9|0
1665427800000|2022-10-10 18:50:00|2750.4|2667.4|2751.9|2667.4|2751.9|2667.4|2750.4|2665.9|0
1665428100000|2022-10-10 18:55:00|2750.4|2665.9|2751.9|2668.9|2751.9|2668.9|2750.4|2665.9|0
1665428400000|2022-10-10 19:00:00|2753.4|2670.4|2751.9|2668.9|2753.4|2670.4|2751.9|2667.4|0
1665428700000|2022-10-10 19:05:00|2753.4|2670.4|2753.4|2668.9|2753.4|2670.4|2751.9|2667.4|0
1665429000000|2022-10-10 19:10:00|2754.9|2670.4|2754.9|2672.4|2754.9|2672.4|2753.4|2670.4|0
1665429300000|2022-10-10 19:15:00|2756.4|2673.9|2756.4|2673.9|2757.9|2675.4|2756.4|2672.4|0
1665429600000|2022-10-10 19:20:00|2757.9|2675.4|2756.4|2673.9|2757.9|2675.4|2756.4|2673.9|0
1665429900000|2022-10-10 19:25:00|2754.9|2672.4|2753.4|2668.9|2754.9|2672.4|2751.9|2668.9|0
1665430200000|2022-10-10 19:30:00|2751.9|2670.4|2753.4|2670.4|2753.4|2670.4|2751.9|2668.9|0
1665432000000|2022-10-10 20:00:00|2705.4|2703.4|2705.4|2703.4|2705.4|2703.4|2705.4|2703.4|0
1665468000000|2022-10-11 06:00:00|2780.4|2696.4|2728.4|2696.4|2780.4|2696.4|2728.4|2696.4|0
1665468300000|2022-10-11 06:05:00|2725.9||2718.4||2725.9||2718.4||0
1665468600000|2022-10-11 06:10:00||2694.4||2694.4||2694.4||2694.4|0
1665468900000|2022-10-11 06:15:00||2696.9||2698.9||2698.9||2696.9|0
1665469200000|2022-10-11 06:20:00||2694.4||2696.4||2696.4||2694.4|0
1665469800000|2022-10-11 06:30:00|2720.9|2704.4|2728.4|2704.4|2728.4|2704.4|2720.9|2704.4|0
1665470700000|2022-10-11 06:45:00|2725.9||2723.4||2725.9||2723.4||0
1665471300000|2022-10-11 06:55:00|2722.9||2722.9||2723.4||2721.9||0
1665471600000|2022-10-11 07:00:00|2720.4|2686.4|2697.4|2694.9|2722.9|2694.9|2697.4|2667.4|2
1665471900000|2022-10-11 07:05:00|2699.4|2695.4|2700.9|2695.9|2701.4|2696.9|2693.4|2688.9|20
1665472200000|2022-10-11 07:10:00|2699.9|2696.4|2696.9|2685.4|2699.9|2696.4|2693.9|2683.4|0
1665472500000|2022-10-11 07:15:00|2697.9|2685.9|2718.4|2708.9|2718.4|2708.9|2696.9|2684.4|0
1665472800000|2022-10-11 07:20:00|2718.9|2707.4|2714.9|2704.9|2718.9|2707.9|2713.9|2701.4|0
1665473100000|2022-10-11 07:25:00|2715.4|2705.4|2720.4|2713.9|2722.9|2716.9|2715.4|2704.4|0
1665473400000|2022-10-11 07:30:00|2719.4|2713.4|2712.4|2702.4|2719.4|2713.4|2711.9|2700.4|0
1665473700000|2022-10-11 07:35:00|2712.9|2699.4|2714.9|2707.4|2719.9|2709.9|2712.4|2699.4|0
1665474000000|2022-10-11 07:40:00|2714.4|2707.9|2709.9|2702.4|2714.4|2708.4|2709.9|2702.4|0
1665474300000|2022-10-11 07:45:00||2702.9||2705.4||2705.9||2701.4|0
1665474600000|2022-10-11 07:50:00|2710.4|2705.9|2710.9|2705.4|2710.9|2706.4|2710.4|2704.4|0
1665474900000|2022-10-11 07:55:00|2711.4|2704.4|2712.9|2706.9|2712.9|2708.4|2711.4|2702.9|0
1665475200000|2022-10-11 08:00:00|2713.4|2706.4|2711.9|2707.4|2713.9|2709.9|2711.9|2704.4|0
1665475500000|2022-10-11 08:05:00|2712.4|2707.9|2716.4|2711.4|2716.9|2712.4|2712.4|2706.9|0
1665475800000|2022-10-11 08:10:00|2715.9|2710.9|2715.4|2707.9|2715.9|2711.9|2715.4|2706.9|0
1665476100000|2022-10-11 08:15:00|2714.4|2706.9|2712.4|2705.4|2714.4|2708.9|2712.4|2704.4|0
1665476400000|2022-10-11 08:20:00|2712.9|2704.9|2711.4|2704.9|2712.9|2708.4|2711.4|2703.9|8
1665476700000|2022-10-11 08:25:00|2710.4|2705.4|2708.4|2701.4|2710.4|2705.9|2708.4|2700.4|0
1665477000000|2022-10-11 08:30:00|2707.9|2700.9|2706.4|2699.4|2707.9|2700.9|2706.4|2698.4|0
1665477300000|2022-10-11 08:35:00|2705.9|2699.9|2699.4|2692.9|2705.9|2700.4|2699.4|2691.9|0
1665477600000|2022-10-11 08:40:00|2699.9|2692.4|2701.4|2696.9|2701.9|2697.4|2699.4|2691.9|6
1665477900000|2022-10-11 08:45:00|2700.4|2696.4|2698.4|2692.4|2700.4|2696.4|2697.4|2691.4|0
1665478200000|2022-10-11 08:50:00|2697.9|2691.9|2693.4|2686.4|2697.9|2692.4|2693.4|2685.4|0
1665478500000|2022-10-11 08:55:00|2693.9|2685.9|2694.4|2689.9|2694.9|2690.9|2693.9|2685.9|0
1665478800000|2022-10-11 09:00:00|2694.9|2689.4|2696.4|2691.9|2696.9|2692.9|2694.9|2687.9|0
1665479100000|2022-10-11 09:05:00|2696.9|2692.4|2696.9|2692.4|2696.9|2692.9|2695.4|2687.4|0
1665479400000|2022-10-11 09:10:00|2696.4|2691.9|2696.4|2690.4|2696.4|2692.4|2696.4|2690.4|0
1665479700000|2022-10-11 09:15:00|2696.9|2690.9|2698.4|2691.9|2698.9|2693.9|2696.9|2690.4|0
1665480000000|2022-10-11 09:20:00|2697.9|2691.4|2695.4|2690.9|2697.9|2691.4|2695.4|2687.9|0
1665480300000|2022-10-11 09:25:00|2695.9|2690.4|2695.4|2689.9|2695.9|2690.9|2695.4|2687.9|0
1665480600000|2022-10-11 09:30:00|2694.9|2689.4|2690.4|2683.4|2694.9|2689.4|2690.4|2682.9|0
1665480900000|2022-10-11 09:35:00|2690.9|2683.9|2692.4|2687.4|2692.9|2688.4|2690.9|2683.4|0
1665481200000|2022-10-11 09:40:00|2691.4|2687.9|2691.4|2683.4|2691.4|2688.9|2691.4|2683.4|0
1665481500000|2022-10-11 09:45:00|2690.9|2682.9|2689.4|2683.4|2690.9|2683.9|2689.4|2682.4|0
1665481800000|2022-10-11 09:50:00|2689.9|2682.9|2689.9|2684.9|2689.9|2685.4|2689.4|2681.4|0
1665482100000|2022-10-11 09:55:00|2689.4|2685.4|2690.4|2685.4|2690.4|2686.9|2689.4|2684.9|0
1665482400000|2022-10-11 10:00:00|2689.9|2685.9|2689.4|2683.9|2689.9|2685.9|2689.4|2683.9|0
1665482700000|2022-10-11 10:05:00|2690.4|2683.4|2690.4|2684.4|2690.4|2684.9|2690.4|2681.9|2
1665483000000|2022-10-11 10:10:00|2690.9|2685.9|2692.4|2688.4|2692.4|2688.4|2690.4|2685.9|0
1665483300000|2022-10-11 10:15:00|2691.9|2687.9|2691.4|2686.9|2691.9|2687.9|2691.4|2684.4|0
1665483600000|2022-10-11 10:20:00|2691.9|2687.4|2691.4|2685.9|2691.9|2687.9|2691.4|2683.4|0
1665483900000|2022-10-11 10:25:00|2691.9|2687.4|2697.4|2689.9|2698.9|2693.9|2691.9|2687.4|0
1665484200000|2022-10-11 10:30:00|2697.9|2690.4|2696.4|2690.4|2697.9|2693.9|2696.4|2688.9|0
1665484500000|2022-10-11 10:35:00|2695.9|2689.4|2695.4|2689.9|2695.9|2690.4|2695.4|2687.4|0
1665484800000|2022-10-11 10:40:00|2696.4|2688.9|2696.4|2690.4|2696.9|2692.9|2696.4|2688.9|5
1665485100000|2022-10-11 10:45:00||2689.9||2689.4||2690.9||2689.4|0
1665485400000|2022-10-11 10:50:00||2689.9||2690.9||2691.9||2689.9|0
1665485700000|2022-10-11 10:55:00|2696.9|2691.4|2697.9|2691.4|2697.9|2691.9|2696.9|2691.4|0
1665486000000|2022-10-11 11:00:00|2701.4|2692.4|2700.9|2694.4|2704.9|2695.9|2700.9|2686.4|0
1665486300000|2022-10-11 11:05:00||2693.9||2694.4||2695.9||2693.9|0
1665486600000|2022-10-11 11:10:00|2700.4|2693.9|2699.9|2693.4|2700.4|2694.9|2699.9|2692.9|0
1665486900000|2022-10-11 11:15:00|2700.4|2694.9|2700.9|2696.4|2700.9|2696.9|2700.4|2694.9|0
1665487200000|2022-10-11 11:20:00|2699.9|2695.9|2703.9|2699.4|2703.9|2699.9|2699.9|2692.9|0
1665487500000|2022-10-11 11:25:00||2698.9||2697.4||2698.9||2697.4|0
1665487800000|2022-10-11 11:30:00|2703.4|2696.9|2700.9|2694.4|2703.4|2697.4|2700.9|2693.9|0
1665488100000|2022-10-11 11:35:00|2701.4|2695.9|2702.9|2697.4|2702.9|2698.9|2700.9|2695.9|5
1665488400000|2022-10-11 11:40:00||2696.9||2697.9||2698.4||2696.9|0
1665488700000|2022-10-11 11:45:00|2701.9|2697.4|2701.9|2696.4|2701.9|2697.9|2701.9|2694.9|0
1665489000000|2022-10-11 11:50:00||2695.9||2694.4||2695.9||2694.4|0
1665489300000|2022-10-11 11:55:00|2702.4|2695.4|2703.9|2699.9|2704.4|2699.9|2702.4|2695.4|0
1665489600000|2022-10-11 12:00:00|2704.4|2699.4|2703.9|2699.4|2704.4|2700.4|2703.9|2697.4|0
1665489900000|2022-10-11 12:05:00|2704.4|2699.9|2704.4|2697.4|2704.9|2700.4|2704.4|2697.4|0
1665490200000|2022-10-11 12:10:00|2704.9|2696.9|2705.4|2699.9|2705.9|2699.9|2704.9|2696.9|0
1665490500000|2022-10-11 12:15:00|2705.9|2699.4|2705.4|2700.4|2705.9|2700.4|2705.4|2699.4|0
1665490800000|2022-10-11 12:20:00|2705.9|2699.9|2705.4|2699.9|2705.9|2699.9|2705.4|2699.9|0
1665491100000|2022-10-11 12:25:00|2705.9|2700.4|2707.9|2702.9|2707.9|2703.4|2705.9|2700.4|0
1665491400000|2022-10-11 12:30:00|2707.4|2702.4|2710.9|2706.4|2710.9|2706.9|2707.4|2701.4|0
1665491700000|2022-10-11 12:35:00|2711.4|2705.9|2708.9|2701.4|2711.4|2705.9|2708.9|2701.4|0
1665492000000|2022-10-11 12:40:00|2707.9|2700.9|2704.9|2697.4|2707.9|2701.9|2704.9|2697.4|0
1665492300000|2022-10-11 12:45:00|2704.4|2697.9|2703.9|2697.4|2704.4|2698.9|2703.9|2696.4|0
1665492600000|2022-10-11 12:50:00||2696.9||2696.9||2699.4||2696.9|0
1665492900000|2022-10-11 12:55:00|2703.4|2697.4|2699.9|2692.4|2703.4|2697.4|2699.9|2691.9|0
1665493200000|2022-10-11 13:00:00|2699.4|2691.9|2698.4|2693.9|2699.4|2693.9|2697.9|2690.4|0
1665493500000|2022-10-11 13:05:00|2697.9|2692.9|2697.9|2693.4|2697.9|2693.4|2697.9|2691.4|0
1665493800000|2022-10-11 13:10:00|2698.4|2693.9|2698.9|2693.9|2698.9|2694.4|2698.4|2692.4|0
1665494100000|2022-10-11 13:15:00|2699.4|2694.4|2699.9|2694.9|2700.4|2695.4|2699.4|2692.9|0
1665494400000|2022-10-11 13:20:00|2700.4|2695.4|2700.9|2693.9|2700.9|2695.4|2700.4|2693.4|0
1665494700000|2022-10-11 13:25:00|2700.4|2694.4|2698.9|2692.4|2700.4|2694.9|2698.9|2691.9|0
1665495000000|2022-10-11 13:30:00|2699.4|2691.9|2693.9|2687.4|2700.4|2696.4|2693.9|2686.9|0
1665495300000|2022-10-11 13:35:00|2693.4|2686.9|2690.9|2683.4|2693.4|2687.4|2690.9|2683.4|0
1665495600000|2022-10-11 13:40:00|2689.9|2682.9|2683.9|2678.4|2689.9|2683.9|2683.9|2676.9|0
1665495900000|2022-10-11 13:45:00|2684.4|2677.9|2688.4|2667.4|2698.4|2679.4|2677.9|2650.9|0
1665496200000|2022-10-11 13:50:00|2682.4|2668.4|2675.4|2668.4|2682.4|2673.9|2675.4|2668.4|6
1665496500000|2022-10-11 13:55:00|2675.9|2668.9|2673.4|2666.9|2675.9|2670.9|2673.4|2666.4|0
1665496800000|2022-10-11 14:00:00|2672.4|2666.4|2664.4|2657.9|2672.4|2666.9|2664.4|2656.9|15
1665497100000|2022-10-11 14:05:00|2663.4|2658.4|2667.4|2660.9|2667.9|2663.4|2661.4|2654.4|0
1665497400000|2022-10-11 14:10:00|2667.9|2660.4|2670.9|2666.9|2670.9|2666.9|2667.4|2659.9|0
1665497700000|2022-10-11 14:15:00|2670.4|2665.9|2672.9|2666.9|2673.9|2669.4|2670.4|2663.9|100
1665498000000|2022-10-11 14:20:00|2671.9|2666.4|2670.9|2664.9|2671.9|2666.4|2670.9|2663.9|0
1665498300000|2022-10-11 14:25:00|2671.4|2665.4|2671.9|2664.9|2672.4|2668.4|2671.4|2664.4|0
1665498600000|2022-10-11 14:30:00|2671.4|2665.4|2675.9|2670.9|2676.4|2671.9|2668.9|2662.4|0
1665498900000|2022-10-11 14:35:00|2676.4|2670.4|2681.9|2677.4|2682.4|2677.9|2676.4|2669.9|0
1665499200000|2022-10-11 14:40:00|2682.4|2677.9|2686.4|2680.9|2688.9|2684.9|2681.9|2677.9|2
1665499500000|2022-10-11 14:45:00|2687.4|2682.4|2685.4|2679.4|2687.4|2682.9|2685.4|2678.9|0
1665499800000|2022-10-11 14:50:00|2685.9|2679.9|2687.4|2680.4|2687.9|2683.9|2685.4|2679.4|0
1665500100000|2022-10-11 14:55:00|2686.4|2680.9|2685.4|2679.4|2686.4|2681.9|2685.4|2678.4|0
1665500400000|2022-10-11 15:00:00|2685.9|2678.9|2694.4|2688.4|2694.9|2689.9|2685.9|2678.9|0
1665500700000|2022-10-11 15:05:00|2693.4|2687.9|2688.4|2682.4|2693.4|2688.9|2688.4|2682.4|2
1665501000000|2022-10-11 15:10:00|2688.9|2682.9|2690.9|2685.9|2690.9|2686.4|2688.4|2682.9|0
1665501300000|2022-10-11 15:15:00|2690.4|2686.4|2692.4|2685.9|2692.9|2688.9|2690.4|2685.9|0
1665501600000|2022-10-11 15:20:00|2691.9|2684.9|2691.4|2686.9|2691.9|2687.4|2691.4|2684.9|0
1665501900000|2022-10-11 15:25:00|2691.9|2686.4|2698.4|2686.4|2698.4|2688.9|2691.9|2685.9|0
1665502200000|2022-10-11 15:30:00|2699.4|2686.9|2701.9|2687.9|2712.4|2689.9|2699.4|2670.4|0
1665502500000|2022-10-11 15:35:00|2706.4|2687.4|2701.9|2687.9|2719.9|2691.4|2699.9|2670.9|0
1665502800000|2022-10-11 15:40:00|2736.9|2652.4|2741.4|2657.4|2741.4|2657.4|2736.9|2652.4|0
1665503100000|2022-10-11 15:45:00|2739.9|2658.9|2742.9|2658.9|2742.9|2660.4|2739.9|2657.4|0
1665503400000|2022-10-11 15:50:00|2741.4|2660.4|2739.9|2655.9|2741.4|2660.4|2739.9|2655.9|0
1665503700000|2022-10-11 15:55:00|2729.9|2657.4|2729.4|2658.9|2729.9|2658.9|2729.4|2655.9|0
1665506700000|2022-10-11 16:45:00||2664.9||2658.9||2664.9||2658.9|0
1665507000000|2022-10-11 16:50:00||2664.9||2658.9||2664.9||2658.9|0
1665514500000|2022-10-11 18:55:00|2723.4||2720.4||2729.4||2720.4||0
1665514800000|2022-10-11 19:00:00|2718.4||2718.4||2721.9||2716.9||0
1665515100000|2022-10-11 19:05:00|2720.4||2718.4||2720.4||2718.4||0
1665515400000|2022-10-11 19:10:00|2720.4||2715.4||2720.4||2710.9||0
1665515700000|2022-10-11 19:15:00|2713.9||2715.4||2716.9||2710.9||0
1665516000000|2022-10-11 19:20:00|2716.9||2717.4||2718.9||2715.4||0
1665516300000|2022-10-11 19:25:00|2718.9||2717.4||2718.9||2714.4||0
1665516600000|2022-10-11 19:30:00|2715.9||2717.4||2718.9||2714.4||0
1665516900000|2022-10-11 19:35:00|2718.9||2721.9||2721.9||2718.9||0
1665517200000|2022-10-11 19:40:00|2720.4||2721.9||2721.9||2718.9||0
1665517500000|2022-10-11 19:45:00|2720.4||2721.9||2729.4||2720.4||0
1665517800000|2022-10-11 19:50:00|2720.4||2721.9||2721.9||2717.4||0
1665518100000|2022-10-11 19:55:00|2729.4|2658.4|2729.9|2658.4|2729.9|2658.4|2718.9|2658.4|0
1665518400000|2022-10-11 20:00:00|2688.9|2686.9|2688.9|2686.9|2688.9|2686.9|2688.9|2686.9|0
1665554400000|2022-10-12 06:00:00|2716.4|2673.4|2728.9|2692.4|2729.4|2692.4|2713.4|2648.9|0
1665557700000|2022-10-12 06:55:00|2728.4|2681.9|2696.4|2683.9|2728.4|2683.9|2694.9|2681.9|0
1665558000000|2022-10-12 07:00:00|2707.4|2682.9|2684.9|2677.9|2707.4|2687.4|2684.9|2663.4|0
1665558300000|2022-10-12 07:05:00|2685.4|2678.4|2682.9|2675.9|2691.4|2686.9|2682.9|2675.9|2
1665558600000|2022-10-12 07:10:00|2683.4|2676.4|2682.9|2677.4|2683.4|2678.9|2681.9|2674.9|0
1665558900000|2022-10-12 07:15:00|2683.4|2676.9|2682.9|2676.4|2684.4|2679.4|2682.9|2675.4|0
1665559200000|2022-10-12 07:20:00|2683.4|2676.9|2684.9|2677.9|2685.4|2678.9|2683.4|2675.9|0
1665559500000|2022-10-12 07:25:00|2685.4|2678.4|2674.4|2667.4|2685.9|2680.4|2673.9|2666.4|0
1665559800000|2022-10-12 07:30:00|2673.9|2668.4|2675.4|2670.9|2675.4|2671.4|2670.9|2664.9|0
1665560100000|2022-10-12 07:35:00|2675.9|2671.4|2679.9|2675.4|2680.9|2676.4|2675.9|2670.9|0
1665560400000|2022-10-12 07:40:00|2680.4|2675.9|2683.9|2679.4|2683.9|2679.9|2679.9|2674.9|0
1665560700000|2022-10-12 07:45:00|2683.4|2678.9|2690.4|2683.9|2690.9|2685.4|2683.4|2678.4|0
1665561000000|2022-10-12 07:50:00|2689.9|2684.4|2693.9|2688.9|2694.4|2689.9|2688.4|2682.4|0
1665561300000|2022-10-12 07:55:00|2693.4|2689.4|2691.4|2685.9|2694.9|2689.4|2691.4|2685.9|0
1665561600000|2022-10-12 08:00:00|2690.9|2685.4|2696.9|2690.9|2697.4|2692.9|2690.4|2684.4|0
1665561900000|2022-10-12 08:05:00|2696.4|2690.4|2694.9|2688.9|2696.9|2692.9|2694.9|2688.9|0
1665562200000|2022-10-12 08:10:00|2693.9|2688.4|2691.9|2686.4|2693.9|2689.4|2691.9|2686.4|0
1665562500000|2022-10-12 08:15:00|2692.4|2686.9|2691.9|2685.9|2697.4|2692.4|2691.9|2685.4|0
1665562800000|2022-10-12 08:20:00|2690.9|2684.9|2694.4|2688.9|2694.4|2690.4|2690.9|2684.9|13
1665563100000|2022-10-12 08:25:00|2693.9|2688.4|2697.9|2691.9|2697.9|2692.4|2693.9|2688.4|0
1665563400000|2022-10-12 08:30:00|2697.4|2692.4|2693.9|2687.9|2698.4|2692.9|2693.9|2687.9|0
1665563700000|2022-10-12 08:35:00|2693.4|2688.4|2693.9|2688.9|2693.9|2689.9|2691.9|2685.9|0
1665564000000|2022-10-12 08:40:00|2694.4|2689.4|2695.9|2689.9|2695.9|2691.9|2694.4|2688.9|0
1665564300000|2022-10-12 08:45:00|2695.4|2689.4|2696.9|2690.4|2697.4|2692.9|2694.9|2688.9|0
1665564600000|2022-10-12 08:50:00|2695.9|2690.9|2692.9|2686.4|2695.9|2691.4|2692.9|2686.4|0
1665564900000|2022-10-12 08:55:00|2693.4|2687.4|2692.9|2687.9|2693.4|2689.4|2692.9|2687.4|0
1665565200000|2022-10-12 09:00:00|2693.4|2687.4|2697.9|2691.4|2697.9|2692.9|2692.9|2686.9|0
1665565500000|2022-10-12 09:05:00|2697.4|2691.9|2694.9|2689.9|2697.4|2691.9|2694.9|2688.9|0
1665565800000|2022-10-12 09:10:00|2695.4|2691.4|2696.9|2692.4|2697.4|2692.9|2695.4|2691.4|0
1665566100000|2022-10-12 09:15:00|2697.4|2692.9|2698.4|2692.4|2698.9|2693.9|2697.4|2692.4|0
1665566400000|2022-10-12 09:20:00|2698.9|2692.9|2700.4|2695.9|2700.9|2696.4|2698.9|2691.9|0
1665566700000|2022-10-12 09:25:00|2700.9|2696.4|2703.4|2698.4|2703.9|2699.9|2700.9|2696.4|0
1665567000000|2022-10-12 09:30:00|2703.9|2698.9|2703.4|2697.9|2704.9|2699.9|2703.4|2697.4|0
1665567300000|2022-10-12 09:35:00|2702.4|2697.4|2703.4|2698.9|2703.4|2698.9|2702.4|2696.4|1
1665567600000|2022-10-12 09:40:00|2703.9|2699.4|2703.4|2697.9|2704.9|2700.9|2703.4|2697.4|0
1665567900000|2022-10-12 09:45:00|2702.9|2697.4|2700.4|2693.9|2702.9|2698.9|2700.4|2693.9|0
1665568200000|2022-10-12 09:50:00|2699.9|2694.4|2698.4|2692.4|2699.9|2694.4|2698.4|2691.9|0
1665568500000|2022-10-12 09:55:00|2698.9|2693.4|2702.9|2698.4|2702.9|2698.9|2698.9|2693.4|0
1665568800000|2022-10-12 10:00:00|2702.4|2697.9|2704.9|2699.4|2705.4|2700.9|2702.4|2696.9|0
1665569100000|2022-10-12 10:05:00|2704.4|2698.9|2703.9|2696.9|2704.4|2699.4|2703.9|2696.9|0
1665569400000|2022-10-12 10:10:00|2703.4|2697.4|2700.9|2694.9|2703.4|2697.9|2700.9|2694.9|0
1665569700000|2022-10-12 10:15:00|2700.4|2695.4|2698.9|2692.4|2700.4|2695.9|2698.9|2692.4|0
1665570000000|2022-10-12 10:20:00|2698.4|2692.9|2697.9|2691.4|2698.4|2693.4|2697.9|2691.4|0
1665570300000|2022-10-12 10:25:00|2697.4|2690.9|2693.9|2687.9|2697.4|2691.4|2693.9|2687.4|0
1665570600000|2022-10-12 10:30:00|2692.9|2687.4|2691.9|2685.9|2692.9|2687.9|2691.9|2685.4|0
1665570900000|2022-10-12 10:35:00|2690.9|2686.4|2690.9|2685.9|2691.4|2686.4|2690.9|2684.9|0
1665571200000|2022-10-12 10:40:00|2689.9|2685.4|2689.9|2683.9|2689.9|2685.9|2689.9|2683.4|0
1665571500000|2022-10-12 10:45:00|2690.4|2684.4|2688.9|2683.4|2690.9|2686.9|2688.9|2682.9|0
1665571800000|2022-10-12 10:50:00|2689.4|2683.9|2690.9|2685.4|2690.9|2685.9|2688.9|2683.9|0
1665572100000|2022-10-12 10:55:00|2691.4|2685.9|2692.4|2686.4|2692.4|2686.4|2691.4|2685.4|0
1665572400000|2022-10-12 11:00:00|2696.4|2670.4|2693.4|2688.4|2708.4|2688.9|2692.9|2669.4|0
1665572700000|2022-10-12 11:05:00|2693.9||2694.9||2695.4||2693.9||0
1665573000000|2022-10-12 11:10:00|2695.4|2689.9|2694.4|2690.4|2695.9|2691.9|2693.4|2686.9|0
1665573300000|2022-10-12 11:15:00||2689.9||2687.4||2690.4||2687.4|0
1665573600000|2022-10-12 11:20:00|2694.9|2687.9|2695.4|2688.9|2695.4|2691.4|2694.9|2687.9|1
1665573900000|2022-10-12 11:25:00|2695.9|2689.4|2695.9|2690.4|2695.9|2690.9|2695.9|2689.4|0
1665574200000|2022-10-12 11:30:00|2695.4|2690.9|2696.9|2691.9|2697.4|2693.4|2695.4|2690.9|0
1665574500000|2022-10-12 11:35:00|2697.4|2692.4|2700.4|2695.4|2700.9|2696.4|2696.9|2691.9|0
1665574800000|2022-10-12 11:40:00|2699.4|2695.9|2699.4|2692.9|2699.4|2696.4|2699.4|2692.4|0
1665575100000|2022-10-12 11:45:00|2698.4|2692.4|2696.4|2689.4|2698.4|2692.4|2696.4|2688.9|0
1665575400000|2022-10-12 11:50:00|2695.4|2689.9|2695.4|2688.9|2695.4|2690.4|2695.4|2688.4|0
1665575700000|2022-10-12 11:55:00|2694.4|2688.4|2693.4|2686.9|2694.4|2688.9|2693.4|2686.9|0
1665576000000|2022-10-12 12:00:00||2687.4||2687.4||2687.9||2687.4|0
1665576300000|2022-10-12 12:05:00|2692.9|2686.9|2692.4|2686.9|2692.9|2686.9|2692.4|2685.9|0
1665576600000|2022-10-12 12:10:00|2691.9|2686.4|2690.4|2683.9|2691.9|2686.4|2690.4|2683.4|0
1665576900000|2022-10-12 12:15:00||2683.4||2683.9||2685.4||2683.4|0
1665577200000|2022-10-12 12:20:00|2690.9|2683.4|2693.9|2689.9|2693.9|2689.9|2690.9|2682.9|0
1665577500000|2022-10-12 12:25:00|2694.4|2690.4|2696.4|2689.4|2697.9|2692.9|2694.4|2689.4|0
1665577800000|2022-10-12 12:30:00|2729.4|2688.9|2676.4|2672.4|2729.4|2688.9|2676.4|2648.4|0
1665578100000|2022-10-12 12:35:00|2676.9|2671.4|2682.4|2675.4|2682.9|2678.9|2676.9|2669.9|0
1665578400000|2022-10-12 12:40:00|2681.9|2675.9|2682.9|2677.9|2683.4|2678.9|2677.4|2670.4|0
1665578700000|2022-10-12 12:45:00|2682.4|2677.4|2677.9|2671.4|2682.4|2677.9|2677.9|2670.9|0
1665579000000|2022-10-12 12:50:00|2678.4|2672.4|2678.9|2673.4|2680.4|2676.4|2677.9|2672.4|0
1665579300000|2022-10-12 12:55:00|2677.9|2673.9|2677.9|2671.9|2677.9|2674.4|2677.9|2670.9|0
1665579600000|2022-10-12 13:00:00|2677.4|2672.4|2673.9|2667.9|2677.4|2672.4|2673.9|2667.4|0
1665579900000|2022-10-12 13:05:00|2673.4|2667.4|2672.9|2665.9|2673.4|2667.9|2671.9|2664.9|0
1665580200000|2022-10-12 13:10:00|2673.4|2666.4|2674.9|2668.9|2675.4|2671.4|2673.4|2665.9|0
1665580500000|2022-10-12 13:15:00|2675.4|2670.4|2675.9|2670.4|2675.9|2671.9|2675.4|2670.4|0
1665580800000|2022-10-12 13:20:00|2676.4|2670.9|2676.4|2671.9|2676.4|2671.9|2675.9|2668.9|0
1665581100000|2022-10-12 13:25:00|2675.9|2672.4|2675.9|2670.9|2676.4|2672.9|2675.9|2670.4|0
1665581400000|2022-10-12 13:30:00|2676.4|2671.4|2672.9|2667.4|2676.9|2672.4|2669.9|2662.9|0
1665581700000|2022-10-12 13:35:00|2673.4|2667.9|2687.4|2681.4|2687.9|2683.4|2672.9|2667.9|0
1665582000000|2022-10-12 13:40:00|2686.9|2680.9|2688.4|2683.9|2688.9|2684.4|2683.4|2676.9|0
1665582300000|2022-10-12 13:45:00|2688.9|2685.4|2687.4|2682.4|2690.9|2686.9|2686.4|2679.9|0
1665582600000|2022-10-12 13:50:00|2686.9|2681.9|2682.4|2676.4|2686.9|2682.9|2682.4|2675.4|0
1665582900000|2022-10-12 13:55:00|2681.4|2675.9|2685.4|2678.9|2685.4|2680.9|2681.4|2674.9|0
1665583200000|2022-10-12 14:00:00|2685.9|2679.4|2680.4|2675.4|2685.9|2681.9|2680.4|2673.4|0
1665583500000|2022-10-12 14:05:00|2679.9|2674.4|2672.4|2666.4|2679.9|2675.4|2672.4|2665.9|0
1665583800000|2022-10-12 14:10:00|2672.9|2665.9|2674.4|2667.9|2675.4|2670.9|2672.9|2665.9|0
1665584100000|2022-10-12 14:15:00|2673.4|2667.4|2672.4|2666.9|2673.4|2669.4|2672.4|2664.9|0
1665584400000|2022-10-12 14:20:00|2671.4|2667.4|2667.4|2662.9|2671.4|2667.4|2666.4|2659.9|0
1665584700000|2022-10-12 14:25:00|2667.9|2662.4|2673.4|2666.9|2675.4|2670.9|2667.9|2661.9|0
1665585000000|2022-10-12 14:30:00|2672.9|2667.4|2673.4|2667.4|2673.9|2669.9|2672.4|2665.4|0
1665585300000|2022-10-12 14:35:00|2672.4|2666.9|2671.4|2664.4|2672.4|2667.4|2671.4|2664.4|0
1665585600000|2022-10-12 14:40:00|2670.9|2664.9|2669.4|2662.9|2670.9|2664.9|2669.4|2662.4|0
1665585900000|2022-10-12 14:45:00|2668.9|2663.4|2671.4|2666.9|2671.9|2667.4|2668.4|2661.4|0
1665586200000|2022-10-12 14:50:00|2671.9|2666.4|2670.4|2665.4|2671.9|2667.9|2670.4|2663.9|0
1665586500000|2022-10-12 14:55:00|2669.9|2664.9|2669.4|2663.4|2669.9|2665.4|2669.4|2662.9|1
1665586800000|2022-10-12 15:00:00|2669.9|2662.9|2673.4|2668.9|2673.4|2669.4|2669.9|2662.9|0
1665587100000|2022-10-12 15:05:00||2668.4||2666.9||2668.9||2666.4|0
1665587400000|2022-10-12 15:10:00|2672.9|2666.4|2671.4|2666.9|2672.9|2667.4|2671.4|2664.4|0
1665587700000|2022-10-12 15:15:00|2671.9|2666.4|2673.4|2669.4|2673.9|2669.4|2671.4|2666.4|0
1665588000000|2022-10-12 15:20:00|2677.4|2668.4|2675.4|2669.4|2695.4|2670.9|2675.4|2655.4|0
1665588300000|2022-10-12 15:25:00|2672.4|2668.9|2672.4|2661.4|2672.4|2669.4|2672.4|2660.4|0
1665588600000|2022-10-12 15:30:00|2679.9|2660.4|2676.9|2659.4|2679.9|2666.4|2675.9|2649.4|1
1665588900000|2022-10-12 15:35:00|2676.4|2659.9|2674.9|2661.9|2677.4|2664.9|2672.9|2649.4|0
1665589200000|2022-10-12 15:40:00|2676.9|2662.4|2680.4|2666.4|2682.9|2669.4|2675.4|2649.4|0
1665589500000|2022-10-12 15:45:00|2711.9|2649.4|2710.4|2648.9|2711.9|2655.9|2710.4|2648.9|0
1665589800000|2022-10-12 15:50:00|2711.9||2714.9||2714.9||2711.9||0
1665590100000|2022-10-12 15:55:00|2713.4||2714.9||2714.9||2713.4||0
1665590400000|2022-10-12 16:00:00|2716.4||2714.9||2716.4||2714.9||0
1665590700000|2022-10-12 16:05:00|2716.4||2713.4||2717.9||2711.9||0
1665591000000|2022-10-12 16:10:00|2711.9||2710.4||2711.9||2708.9||0
1665591300000|2022-10-12 16:15:00|2712.4||2712.4||2712.4||2712.4||0
1665591600000|2022-10-12 16:20:00|2710.4||2710.4||2710.4||2710.4||0
1665591900000|2022-10-12 16:25:00|2712.4||2710.4||2712.4||2708.9||0
1665592200000|2022-10-12 16:30:00|2708.9||2710.4||2710.4||2708.9||0
1665592500000|2022-10-12 16:35:00|2708.9||2707.4||2708.9||2707.4||0
1665593100000|2022-10-12 16:45:00|2708.9||2708.9||2708.9||2708.9||0
1665593400000|2022-10-12 16:50:00|2710.4||2710.4||2710.4||2710.4||0
1665593700000|2022-10-12 16:55:00|2712.4||2713.9||2716.9||2712.4||0
1665594000000|2022-10-12 17:00:00|2715.4||2710.4||2715.4||2710.4||0
1665594300000|2022-10-12 17:05:00|2712.4||2712.4||2712.4||2712.4||0
1665594600000|2022-10-12 17:10:00|2713.9||2713.9||2713.9||2712.4||0
1665594900000|2022-10-12 17:15:00|2712.4||2710.4||2712.4||2710.4||0
1665595500000|2022-10-12 17:25:00|2712.4||2712.4||2712.4||2712.4||0
1665595800000|2022-10-12 17:30:00|2710.4||2708.9||2710.4||2708.9||0
1665596100000|2022-10-12 17:35:00|2707.4||2708.9||2708.9||2707.4||0
1665596400000|2022-10-12 17:40:00|2707.4||2707.4||2707.4||2707.4||0
1665596700000|2022-10-12 17:45:00|2708.9||2710.4||2710.4||2708.9||0
1665597000000|2022-10-12 17:50:00|2708.9||2708.9||2708.9||2707.4||0
1665597300000|2022-10-12 17:55:00|2707.4|2648.4|2729.4|2648.4|2729.4|2648.4|2707.4|2648.4|0
1665597600000|2022-10-12 18:00:00|2711.4|2648.9|2707.9|2648.9|2713.9|2648.9|2706.4|2648.9|0
1665597900000|2022-10-12 18:05:00|2709.4||2712.4||2713.9||2706.4||0
1665598200000|2022-10-12 18:10:00|2710.9||2713.9||2715.4||2709.4||0
1665598500000|2022-10-12 18:15:00|2712.4||2713.9||2713.9||2710.9||0
1665598800000|2022-10-12 18:20:00|2712.4||2712.4||2713.9||2709.4||0
1665599100000|2022-10-12 18:25:00|2710.9||2715.4||2715.4||2710.9||0
1665599400000|2022-10-12 18:30:00|2713.9||2713.9||2713.9||2712.4||0
1665599700000|2022-10-12 18:35:00|2712.4||2712.4||2712.4||2712.4||0
1665600000000|2022-10-12 18:40:00|2713.9||2712.4||2713.9||2710.9||0
1665600300000|2022-10-12 18:45:00|2710.9||2709.4||2712.4||2709.4||0
1665600900000|2022-10-12 18:55:00|2707.9||2709.4||2709.4||2707.9||0
1665601200000|2022-10-12 19:00:00|2707.9||2707.9||2709.4||2707.9||0
1665601500000|2022-10-12 19:05:00|2709.4||2709.4||2709.4||2709.4||0
1665602100000|2022-10-12 19:15:00|2707.9||2710.9||2710.9||2707.9||0
1665602400000|2022-10-12 19:20:00|2712.4||2709.4||2712.4||2709.4||0
1665602700000|2022-10-12 19:25:00|2710.9||2709.4||2710.9||2709.4||0
1665603000000|2022-10-12 19:30:00|2710.9||2710.9||2710.9||2710.9||0
1665603600000|2022-10-12 19:40:00|2709.4||2709.4||2709.4||2709.4||0
1665604200000|2022-10-12 19:50:00|2707.9||2707.9||2707.9||2707.9||0
1665604500000|2022-10-12 19:55:00|2706.4|2648.4|2729.4|2648.4|2729.4|2648.4|2706.4|2648.4|0
1665604800000|2022-10-12 20:00:00|2663.4|2661.4|2663.4|2661.4|2663.4|2661.4|2663.4|2661.4|0
1665640800000|2022-10-13 06:00:00|2729.4|2648.4|2702.4|2648.4|2729.4|2648.9|2672.9|2648.4|0
1665641100000|2022-10-13 06:05:00|2700.9|2655.4|2685.9|2655.4|2702.4|2655.4|2685.9|2655.4|0
1665641400000|2022-10-13 06:10:00|2685.4||2684.9||2685.4||2684.9||0
1665641700000|2022-10-13 06:15:00|2685.4|2655.9|2684.9|2655.4|2685.4|2655.9|2684.9|2655.4|0
1665642000000|2022-10-13 06:20:00|2685.4||2685.4||2685.4||2685.4||0
1665642300000|2022-10-13 06:25:00|2684.9||2684.4||2684.9||2684.4||0
1665643800000|2022-10-13 06:50:00|2683.9||2680.9||2683.9||2679.9||0
1665644100000|2022-10-13 06:55:00|2680.4|2648.9|2668.4|2648.9|2683.9|2649.4|2668.4|2648.4|4
1665644400000|2022-10-13 07:00:00|2667.9|2648.4|2643.9|2637.9|2672.9|2648.9|2642.9|2622.9|54
1665644700000|2022-10-13 07:05:00|2642.9|2637.4|2644.9|2639.4|2645.4|2640.4|2639.9|2612.9|0
1665645000000|2022-10-13 07:10:00|2645.4|2638.9|2647.9|2642.9|2648.4|2644.4|2644.9|2638.4|1
1665645300000|2022-10-13 07:15:00|2648.4|2643.4|2650.9|2645.4|2652.4|2648.9|2648.4|2640.4|10
1665645600000|2022-10-13 07:20:00|2651.4|2645.9|2655.4|2650.4|2655.4|2650.4|2651.4|2645.9|1
1665645900000|2022-10-13 07:25:00|2654.9|2650.9|2656.9|2652.4|2657.4|2652.4|2653.9|2649.4|1
1665646200000|2022-10-13 07:30:00|2656.4|2651.9|2652.9|2647.9|2656.4|2651.9|2652.9|2647.4|0
1665646500000|2022-10-13 07:35:00|2652.4|2647.4|2646.9|2641.9|2652.4|2647.4|2646.9|2641.4|0
1665646800000|2022-10-13 07:40:00|2647.4|2642.9|2655.9|2650.9|2656.4|2650.9|2647.4|2642.9|0
1665647100000|2022-10-13 07:45:00|2656.4|2650.4|2657.9|2638.4|2675.4|2651.9|2653.9|2630.4|0
1665647400000|2022-10-13 07:50:00|2659.4|2638.9|2659.4|2651.9|2677.4|2652.4|2657.9|2632.4|0
1665647700000|2022-10-13 07:55:00|2660.4|2652.4|2656.4|2651.9|2661.4|2652.9|2656.4|2651.9|0
1665648000000|2022-10-13 08:00:00|2655.4|2649.9|2652.9|2648.4|2655.4|2650.9|2652.4|2646.9|1
1665648300000|2022-10-13 08:05:00|2653.4|2649.4|2652.4|2646.4|2654.4|2649.9|2652.4|2646.4|0
1665648600000|2022-10-13 08:10:00|2651.9|2646.9|2651.4|2646.4|2651.9|2646.9|2651.4|2645.4|0
1665648900000|2022-10-13 08:15:00|2651.9|2646.9|2650.4|2645.4|2652.4|2647.9|2650.4|2644.9|0
1665649200000|2022-10-13 08:20:00|2649.9|2644.9|2648.4|2642.9|2649.9|2645.4|2648.4|2642.4|0
1665649500000|2022-10-13 08:25:00|2647.9|2642.4|2649.4|2644.9|2649.4|2644.9|2646.4|2641.4|0
1665649800000|2022-10-13 08:30:00|2649.9|2644.4|2651.4|2645.9|2652.4|2647.9|2649.9|2643.4|0
1665650100000|2022-10-13 08:35:00|2650.9|2645.4|2649.4|2644.9|2650.9|2645.4|2649.4|2643.9|0
1665650400000|2022-10-13 08:40:00|2649.9|2645.9|2651.9|2647.4|2652.4|2648.4|2649.9|2645.9|0
1665650700000|2022-10-13 08:45:00|2651.4|2647.9|2650.9|2646.9|2651.4|2647.9|2650.9|2646.4|0
1665651000000|2022-10-13 08:50:00|2652.9|2647.4|2650.4|2645.4|2652.9|2648.4|2650.4|2645.4|2
1665651300000|2022-10-13 08:55:00|2650.9|2645.9|2650.4|2644.9|2650.9|2646.4|2650.4|2644.9|9
1665651600000|2022-10-13 09:00:00|2650.9|2645.4|2655.4|2651.4|2655.4|2651.4|2650.9|2645.4|1
1665651900000|2022-10-13 09:05:00|2653.9|2650.9|2653.9|2650.4|2653.9|2651.4|2653.9|2649.9|0
1665652200000|2022-10-13 09:10:00|2655.9|2650.9|2661.9|2657.4|2661.9|2657.9|2655.9|2649.9|1
1665652500000|2022-10-13 09:15:00|2662.4|2658.4|2665.9|2660.4|2665.9|2661.4|2662.4|2658.4|0
1665652800000|2022-10-13 09:20:00|2666.4|2661.4|2664.9|2659.4|2667.4|2663.9|2664.9|2658.4|0
1665653100000|2022-10-13 09:25:00|2665.4|2659.9|2662.9|2658.4|2665.4|2660.9|2661.9|2656.9|0
1665653400000|2022-10-13 09:30:00|2663.4|2657.9|2664.9|2658.4|2664.9|2658.9|2662.9|2657.9|0
1665653700000|2022-10-13 09:35:00|2664.4|2658.9|2662.9|2657.9|2664.4|2658.9|2662.9|2656.9|0
1665654000000|2022-10-13 09:40:00|2662.4|2657.4|2661.9|2656.4|2662.4|2657.9|2661.9|2656.4|0
1665654300000|2022-10-13 09:45:00|2661.4|2656.9|2659.9|2654.4|2661.4|2656.9|2659.9|2654.4|0
1665654600000|2022-10-13 09:50:00|2659.4|2653.9|2658.9|2653.9|2659.4|2654.4|2658.9|2653.4|0
1665654900000|2022-10-13 09:55:00|2658.4|2654.4|2655.9|2650.9|2658.4|2654.9|2655.9|2649.9|1
1665655200000|2022-10-13 10:00:00|2656.4|2651.4|2656.9|2651.9|2656.9|2652.9|2656.4|2650.9|0
1665655500000|2022-10-13 10:05:00||2651.4||2651.9||2652.4||2650.9|0
1665655800000|2022-10-13 10:10:00||2652.4||2651.4||2652.4||2650.9|0
1665656100000|2022-10-13 10:15:00|2655.9|2650.9|2655.4|2650.9|2660.4|2651.4|2655.4|2646.4|0
1665656400000|2022-10-13 10:20:00|2655.9|2651.4|2657.4|2651.4|2657.9|2653.4|2655.9|2651.4|0
1665656700000|2022-10-13 10:25:00||2651.9||2651.9||2652.9||2651.4|0
1665657000000|2022-10-13 10:30:00|2657.9|2652.4|2659.4|2655.4|2659.9|2655.4|2657.9|2652.4|0
1665657300000|2022-10-13 10:35:00|2659.9|2655.9|2661.4|2656.9|2661.9|2657.4|2659.4|2655.4|0
1665657600000|2022-10-13 10:40:00|2661.9|2657.4|2662.4|2658.4|2662.9|2658.9|2661.9|2657.4|0
1665657900000|2022-10-13 10:45:00|2661.9|2657.9|2661.9|2657.9|2661.9|2658.4|2661.9|2656.9|0
1665658200000|2022-10-13 10:50:00|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|2661.4|2655.9|0
1665658500000|2022-10-13 10:55:00|2660.9|2656.9|2660.9|2656.9|2660.9|2657.4|2660.9|2655.4|0
1665658800000|2022-10-13 11:00:00|2661.4|2638.4|2662.4|2657.9|2665.4|2657.9|2661.4|2638.4|1
1665659100000|2022-10-13 11:05:00|2662.9|2658.4|2661.4|2656.4|2662.9|2658.4|2661.4|2655.9|0
1665659400000|2022-10-13 11:10:00|2661.9|2656.9|2662.9|2657.4|2662.9|2657.9|2661.4|2656.9|0
1665659700000|2022-10-13 11:15:00|2663.4|2658.9|2664.9|2659.9|2665.4|2661.4|2663.4|2658.9|0
1665660000000|2022-10-13 11:20:00|2665.4|2660.4|2664.9|2659.4|2665.4|2660.9|2664.9|2658.9|0
1665660300000|2022-10-13 11:25:00|2665.4|2659.9|2667.4|2662.9|2667.4|2662.9|2665.4|2659.9|0
1665660600000|2022-10-13 11:30:00|2666.9|2663.4|2671.9|2666.9|2672.4|2667.4|2666.9|2662.4|0
1665660900000|2022-10-13 11:35:00|2672.4|2667.4|2679.4|2672.4|2681.9|2675.4|2672.4|2667.4|0
1665661200000|2022-10-13 11:40:00|2678.4|2671.9|2678.4|2673.4|2678.9|2674.4|2676.4|2670.9|0
1665661500000|2022-10-13 11:45:00|2681.4|2654.9|2680.9|2668.9|2697.4|2671.4|2679.9|2654.9|0
1665661800000|2022-10-13 11:50:00|2681.9|2669.4|2680.4|2672.9|2682.4|2673.4|2677.4|2669.4|1
1665662100000|2022-10-13 11:55:00|2680.9|2673.4|2679.4|2672.9|2680.9|2676.4|2677.9|2672.9|0
1665662400000|2022-10-13 12:00:00||2673.4||2674.4||2675.4||2673.4|0
1665662700000|2022-10-13 12:05:00|2679.9|2674.9|2677.4|2671.9|2679.9|2675.9|2677.4|2671.4|0
1665663000000|2022-10-13 12:10:00|2676.9|2672.4|2677.4|2670.9|2677.4|2672.4|2676.4|2670.4|0
1665663300000|2022-10-13 12:15:00|2676.4|2671.4|2676.4|2669.9|2676.9|2672.4|2676.4|2669.9|0
1665663600000|2022-10-13 12:20:00|2675.9|2669.4|2675.4|2670.4|2675.9|2671.4|2673.4|2666.9|2
1665663900000|2022-10-13 12:25:00|2674.9|2670.9|2678.4|2665.4|2678.4|2672.4|2674.4|2665.4|0
1665664200000|2022-10-13 12:30:00|2728.4|2664.9|2617.4|2610.9|2728.4|2664.9|2608.4|2579.4|1
1665664500000|2022-10-13 12:35:00|2616.4|2610.4|2615.4|2608.9|2621.9|2617.9|2612.4|2605.9|1
1665664800000|2022-10-13 12:40:00|2618.4|2608.4|2607.9|2602.9|2637.4|2608.4|2607.9|2601.9|2
1665665100000|2022-10-13 12:45:00|2606.9|2603.4|2607.9|2597.4|2627.9|2603.4|2600.9|2584.4|0
1665665400000|2022-10-13 12:50:00|2606.9|2596.4|2604.9|2593.4|2611.4|2599.4|2604.9|2591.9|0
1665665700000|2022-10-13 12:55:00|2605.4|2592.4|2602.9|2597.4|2607.9|2600.9|2602.4|2591.9|0
1665666000000|2022-10-13 13:00:00|2602.4|2597.9|2607.4|2601.4|2610.9|2606.4|2602.4|2597.4|0
1665666300000|2022-10-13 13:05:00|2606.9|2600.9|2600.4|2594.9|2606.9|2600.9|2600.4|2594.4|0
1665666600000|2022-10-13 13:10:00|2600.9|2595.4|2599.9|2594.9|2621.4|2595.9|2597.4|2585.9|0
1665666900000|2022-10-13 13:15:00|2599.4|2594.4|2595.9|2589.9|2599.4|2594.4|2595.9|2589.9|0
1665667200000|2022-10-13 13:20:00|2596.4|2590.4|2595.9|2590.9|2599.4|2592.9|2593.9|2587.9|0
1665667500000|2022-10-13 13:25:00|2596.4|2591.4|2601.4|2594.4|2601.9|2597.4|2596.4|2591.4|12
1665667800000|2022-10-13 13:30:00|2601.9|2594.9|2600.4|2595.4|2602.9|2598.9|2598.4|2592.4|0
1665668100000|2022-10-13 13:35:00|2600.9|2594.9|2596.4|2590.4|2601.4|2594.9|2596.4|2589.9|0
1665668400000|2022-10-13 13:40:00|2595.4|2590.9|2596.9|2592.4|2603.9|2598.4|2592.9|2588.4|53
1665668700000|2022-10-13 13:45:00|2595.9|2591.9|2613.4|2608.9|2613.4|2608.9|2594.4|2589.9|0
1665669000000|2022-10-13 13:50:00|2612.9|2608.4|2626.9|2621.9|2628.4|2623.9|2612.9|2607.9|0
1665669300000|2022-10-13 13:55:00|2627.4|2621.4|2629.9|2625.4|2629.9|2625.4|2622.9|2616.9|0
1665669600000|2022-10-13 14:00:00|2629.4|2624.9|2636.9|2632.4|2654.4|2632.4|2629.4|2605.9|0
1665669900000|2022-10-13 14:05:00|2637.4|2632.9|2643.4|2638.9|2643.9|2639.4|2636.9|2631.9|0
1665670200000|2022-10-13 14:10:00|2642.9|2638.4|2654.4|2643.9|2654.4|2646.4|2641.4|2635.9|0
1665670500000|2022-10-13 14:15:00|2653.9|2644.9|2652.4|2647.4|2658.4|2648.9|2652.4|2642.4|0
1665670800000|2022-10-13 14:20:00|2652.9|2647.9|2655.4|2650.4|2661.4|2650.9|2652.4|2642.4|0
1665671100000|2022-10-13 14:25:00|2654.9|2649.9|2647.4|2641.9|2654.9|2650.4|2646.4|2641.4|0
1665671400000|2022-10-13 14:30:00|2646.9|2641.4|2649.9|2645.4|2656.4|2651.9|2646.4|2641.4|0
1665671700000|2022-10-13 14:35:00|2649.4|2644.9|2658.4|2653.9|2658.4|2653.9|2648.4|2642.9|1
1665672000000|2022-10-13 14:40:00|2657.9|2653.4|2657.9|2652.9|2661.4|2656.9|2656.9|2651.4|60
1665672300000|2022-10-13 14:45:00|2658.4|2652.4|2666.9|2657.9|2668.4|2658.9|2658.4|2652.4|0
1665672600000|2022-10-13 14:50:00|2668.4|2658.4|2663.9|2659.4|2668.4|2659.9|2662.4|2653.4|0
1665672900000|2022-10-13 14:55:00|2664.4|2658.9|2664.9|2657.9|2676.9|2663.9|2664.4|2642.9|0
1665673200000|2022-10-13 15:00:00|2663.9|2657.4|2666.9|2661.4|2666.9|2661.9|2661.9|2655.9|0
1665673500000|2022-10-13 15:05:00|2667.4|2662.4|2677.4|2667.9|2677.4|2669.9|2666.9|2662.4|0
1665673800000|2022-10-13 15:10:00|2676.9|2665.4|2675.9|2671.4|2677.4|2671.4|2673.9|2665.4|0
1665674100000|2022-10-13 15:15:00|2676.4|2672.4|2701.9|2661.4|2713.4|2677.9|2675.9|2659.9|3
1665674400000|2022-10-13 15:20:00|2700.4|2662.4|2696.4|2689.9|2718.9|2691.4|2690.9|2662.4|0
1665674700000|2022-10-13 15:25:00|2695.4|2690.4|2703.4|2690.4|2704.4|2699.9|2693.9|2686.4|6
1665675000000|2022-10-13 15:30:00|2702.9|2691.4|2702.4|2689.4|2704.4|2692.9|2699.4|2687.4|0
1665675300000|2022-10-13 15:35:00|2703.4|2688.9|2720.4|2705.9|2728.9|2709.9|2702.4|2672.9|0
1665675600000|2022-10-13 15:40:00|2721.9|2706.4|2715.9|2701.4|2729.4|2710.9|2715.4|2700.4|0
1665675900000|2022-10-13 15:45:00|2715.4|2701.9|2717.4|2701.9|2719.4|2704.9|2712.4|2685.9|0
1665676200000|2022-10-13 15:50:00|2718.4|2699.9|2724.9|2707.9|2726.9|2709.9|2718.4|2667.9|0
1665676500000|2022-10-13 15:55:00|2724.4|2706.9|2722.9|2702.9|2729.4|2707.4|2716.9|2669.9|0
1665676800000|2022-10-13 16:00:00|2723.4||2725.9||2729.4||2722.4||0
1665677100000|2022-10-13 16:05:00||2669.9||2702.9||2702.9||2669.9|0
1665677400000|2022-10-13 16:10:00||2669.9||2697.9||2703.4||2664.4|0
1665677700000|2022-10-13 16:15:00||2697.4||2694.4||2697.4||2661.9|0
1665678000000|2022-10-13 16:20:00||2660.4||2662.9||2694.9||2659.9|0
1665678300000|2022-10-13 16:25:00||2661.4||2659.9||2662.9||2659.9|0
1665678600000|2022-10-13 16:30:00||2658.4||2664.4||2664.4||2658.4|0
1665678900000|2022-10-13 16:35:00||2662.9||2662.9||2664.4||2662.9|0
1665679200000|2022-10-13 16:40:00||2664.4||2668.9||2668.9||2664.4|0
1665679500000|2022-10-13 16:45:00||2667.4||2668.9||2668.9||2665.9|0
1665679800000|2022-10-13 16:50:00||2670.4||2667.4||2671.9||2667.4|0
1665680100000|2022-10-13 16:55:00||2668.9||2668.9||2668.9||2667.4|0
1665680400000|2022-10-13 17:00:00||2670.4||2671.9||2671.9||2668.9|0
1665680700000|2022-10-13 17:05:00||2673.4||2670.4||2673.4||2670.4|0
1665681000000|2022-10-13 17:10:00||2671.9||2668.9||2671.9||2668.9|0
1665681300000|2022-10-13 17:15:00||2670.4||2671.9||2671.9||2668.9|0
1665681600000|2022-10-13 17:20:00||2673.4||2676.4||2676.4||2671.9|0
1665681900000|2022-10-13 17:25:00|2726.4|2674.9|2726.4|2677.9|2726.4|2679.4|2726.4|2674.9|0
1665682200000|2022-10-13 17:30:00||2679.4||2682.9||2682.9||2679.4|0
1665682500000|2022-10-13 17:35:00||2680.9||2679.4||2680.9||2679.4|0
1665682800000|2022-10-13 17:40:00|2725.9|2677.9|2725.9|2674.9|2725.9|2677.9|2725.9|2674.9|0
1665683100000|2022-10-13 17:45:00|2726.4|2673.4|2725.9|2676.4|2726.4|2676.4|2725.9|2673.4|0
1665683400000|2022-10-13 17:50:00|2726.4|2677.9|2726.4|2677.9|2726.4|2677.9|2725.9|2676.4|0
1665683700000|2022-10-13 17:55:00|2725.9|2676.4|2726.4|2677.9|2726.4|2677.9|2725.9|2676.4|0
1665684000000|2022-10-13 18:00:00|2725.9|2676.4|2725.9|2674.9|2726.4|2676.4|2725.9|2673.4|0
1665684300000|2022-10-13 18:05:00||2676.4||2673.4||2676.4||2671.9|0
1665684600000|2022-10-13 18:10:00||2671.9||2673.4||2673.4||2670.4|0
1665684900000|2022-10-13 18:15:00||2674.9||2673.4||2674.9||2673.4|0
1665685200000|2022-10-13 18:20:00||2671.9||2671.9||2673.4||2671.9|0
1665685500000|2022-10-13 18:25:00||2670.4||2667.4||2670.4||2667.4|0
1665685800000|2022-10-13 18:30:00||2668.9||2670.4||2670.4||2668.9|0
1665686100000|2022-10-13 18:35:00||2671.9||2673.4||2673.4||2671.9|0
1665686400000|2022-10-13 18:40:00||2671.9||2674.9||2674.9||2671.9|0
1665686700000|2022-10-13 18:45:00|2726.4|2676.4|2725.9|2676.4|2726.4|2677.9|2725.9|2676.4|0
1665687000000|2022-10-13 18:50:00|2726.4|2677.9|2726.4|2679.4|2726.4|2679.4|2726.4|2677.9|0
1665687300000|2022-10-13 18:55:00||2680.9||2680.9||2680.9||2680.9|0
1665687600000|2022-10-13 19:00:00||2679.4||2679.4||2679.4||2677.9|0
1665687900000|2022-10-13 19:05:00||2680.9||2682.9||2682.9||2680.9|0
1665688200000|2022-10-13 19:10:00||2680.9||2680.9||2680.9||2680.9|0
1665688500000|2022-10-13 19:15:00||2679.4||2680.9||2682.9||2679.4|0
1665688800000|2022-10-13 19:20:00||2679.4||2679.4||2679.4||2677.9|0
1665689100000|2022-10-13 19:25:00|2725.9|2677.9|2726.4|2677.9|2726.4|2677.9|2725.9|2676.4|0
1665689400000|2022-10-13 19:30:00|2725.9|2676.4|2725.9|2674.9|2725.9|2679.4|2725.9|2674.9|0
1665689700000|2022-10-13 19:35:00|2726.4|2673.4|2726.4|2676.4|2726.4|2676.4|2726.4|2673.4|0
1665690000000|2022-10-13 19:40:00|2725.9|2674.9|2726.4|2677.9|2726.4|2677.9|2725.9|2674.9|0
1665690300000|2022-10-13 19:45:00|2725.9|2676.4|2726.4|2677.9|2726.4|2679.4|2725.9|2676.4|0
1665690600000|2022-10-13 19:50:00|2725.9|2676.4|2726.4|2680.9|2726.4|2682.9|2725.9|2676.4|0
1665690900000|2022-10-13 19:55:00||2679.4||2599.4||2680.9||2599.4|0
1665727200000|2022-10-14 06:00:00|2736.4|2721.9|2755.9|2714.4|2784.4|2721.9|2736.4|2699.9|0
1665729900000|2022-10-14 06:45:00||2721.9||2721.9||2738.9||2721.9|0
1665730200000|2022-10-14 06:50:00||2714.4||2714.4||2716.4||2714.4|0
1665730500000|2022-10-14 06:55:00|2755.4||2743.9||2755.4||2742.4||0
1665730800000|2022-10-14 07:00:00|2743.4|2714.9|2750.4|2744.4|2751.9|2748.9|2740.9|2714.9|25
1665731100000|2022-10-14 07:05:00|2749.9|2743.9|2750.9|2747.9|2752.9|2749.4|2745.4|2740.9|58
1665731400000|2022-10-14 07:10:00|2750.4|2745.9|2753.9|2748.4|2754.9|2749.4|2749.4|2744.9|22
1665731700000|2022-10-14 07:15:00|2753.4|2747.9|2754.4|2749.9|2755.4|2750.9|2750.4|2746.9|15
1665732000000|2022-10-14 07:20:00|2753.9|2749.4|2738.4|2733.4|2754.4|2749.4|2737.9|2733.4|47
1665732300000|2022-10-14 07:25:00|2736.9|2732.9|2733.9|2729.4|2738.4|2733.4|2731.9|2727.9|0
1665732600000|2022-10-14 07:30:00|2733.4|2728.9|2725.4|2719.4|2733.4|2728.9|2723.9|2718.9|0
1665732900000|2022-10-14 07:35:00|2724.9|2718.9|2726.4|2719.9|2726.9|2719.9|2721.4|2716.9|0
1665733200000|2022-10-14 07:40:00|2725.9|2720.4|2732.4|2726.4|2732.9|2726.4|2725.4|2720.4|0
1665733500000|2022-10-14 07:45:00|2731.4|2725.4|2726.9|2722.4|2731.4|2725.4|2725.4|2720.9|4
1665733800000|2022-10-14 07:50:00|2727.4|2723.4|2726.9|2721.4|2729.4|2723.4|2723.4|2718.4|0
1665734100000|2022-10-14 07:55:00|2727.4|2721.9|2728.9|2723.9|2731.4|2726.4|2726.4|2721.9|0
1665734400000|2022-10-14 08:00:00|2728.4|2723.4|2722.4|2716.4|2728.4|2723.4|2719.4|2714.9|0
1665734700000|2022-10-14 08:05:00|2721.9|2717.4|2724.4|2718.4|2724.9|2718.4|2721.4|2717.4|0
1665735000000|2022-10-14 08:10:00|2723.9|2717.9|2724.4|2719.4|2725.9|2720.4|2721.9|2717.9|0
1665735300000|2022-10-14 08:15:00|2722.9|2718.9|2720.4|2714.9|2723.4|2719.4|2716.9|2714.4|0
1665735600000|2022-10-14 08:20:00|2719.4|2714.4|2716.9|2712.4|2720.4|2714.9|2716.4|2711.9|6
1665735900000|2022-10-14 08:25:00|2717.4|2711.9|2714.4|2709.9|2717.4|2711.9|2713.9|2709.4|0
1665736200000|2022-10-14 08:30:00|2713.9|2709.4|2714.9|2709.9|2716.4|2709.9|2712.4|2708.4|0
1665736500000|2022-10-14 08:35:00|2714.4|2709.4|2719.4|2713.9|2719.9|2713.9|2713.9|2709.4|0
1665736800000|2022-10-14 08:40:00|2719.9|2714.4|2719.9|2713.9|2720.4|2715.4|2717.4|2711.9|2
1665737100000|2022-10-14 08:45:00|2719.4|2713.4|2715.4|2710.9|2719.4|2713.9|2714.9|2710.4|0
1665737400000|2022-10-14 08:50:00|2714.9|2710.4|2713.4|2707.4|2726.9|2710.9|2709.9|2690.4|0
1665737700000|2022-10-14 08:55:00|2712.9|2706.9|2709.4|2703.4|2713.4|2706.9|2707.9|2703.4|0
1665738000000|2022-10-14 09:00:00|2708.9|2702.9|2707.4|2701.4|2708.9|2703.4|2706.9|2700.9|0
1665738300000|2022-10-14 09:05:00|2707.9|2701.9|2709.9|2705.4|2710.9|2705.4|2707.4|2701.9|0
1665738600000|2022-10-14 09:10:00|2710.4|2704.9|2706.9|2702.4|2710.4|2704.9|2706.4|2701.9|0
1665738900000|2022-10-14 09:15:00|2707.4|2701.9|2707.9|2703.4|2709.4|2703.4|2706.4|2701.9|0
1665739200000|2022-10-14 09:20:00|2707.4|2702.9|2710.4|2705.9|2711.9|2706.4|2706.4|2702.4|0
1665739500000|2022-10-14 09:25:00|2709.9|2706.4|2707.4|2702.4|2709.9|2706.4|2706.4|2701.9|0
1665739800000|2022-10-14 09:30:00|2706.9|2702.9|2707.9|2703.4|2709.4|2703.4|2706.9|2702.9|0
1665740100000|2022-10-14 09:35:00|2708.4|2702.9|2706.4|2701.4|2708.4|2702.9|2705.4|2700.9|0
1665740400000|2022-10-14 09:40:00|2705.9|2700.9|2705.4|2699.9|2706.4|2700.9|2703.9|2699.4|0
1665740700000|2022-10-14 09:45:00|2704.9|2700.9|2709.9|2704.4|2725.4|2706.9|2704.9|2688.4|0
1665741000000|2022-10-14 09:50:00|2709.4|2703.9|2703.4|2699.4|2709.4|2703.9|2702.9|2697.9|0
1665741300000|2022-10-14 09:55:00|2703.9|2698.9|2710.4|2705.4|2711.9|2706.4|2703.4|2698.9|0
1665741600000|2022-10-14 10:00:00|2710.9|2704.9|2715.4|2710.4|2715.4|2710.4|2709.4|2704.9|0
1665741900000|2022-10-14 10:05:00|2714.9|2710.9|2715.4|2710.4|2716.9|2712.4|2713.9|2709.4|0
1665742200000|2022-10-14 10:10:00|2715.9|2710.9|2711.9|2707.4|2715.9|2711.4|2711.9|2707.4|0
1665742500000|2022-10-14 10:15:00|2711.4|2706.9|2714.4|2709.4|2714.4|2709.4|2710.4|2705.9|0
1665742800000|2022-10-14 10:20:00|2713.9|2708.9|2717.9|2713.4|2718.9|2713.4|2712.4|2707.4|0
1665743100000|2022-10-14 10:25:00|2717.4|2712.9|2725.9|2721.9|2728.4|2721.9|2716.4|2711.9|0
1665743400000|2022-10-14 10:30:00|2726.4|2721.4|2721.4|2716.4|2728.9|2722.9|2720.4|2715.9|0
1665743700000|2022-10-14 10:35:00|2721.9|2717.4|2722.4|2717.4|2725.9|2720.4|2721.9|2717.4|0
1665744000000|2022-10-14 10:40:00|2722.9|2717.9|2724.4|2719.4|2724.9|2719.4|2722.4|2717.9|0
1665744300000|2022-10-14 10:45:00|2723.9|2719.9|2725.9|2720.4|2726.9|2721.4|2723.4|2719.9|0
1665744600000|2022-10-14 10:50:00|2726.4|2720.9|2727.9|2722.4|2729.9|2724.4|2726.4|2720.9|0
1665744900000|2022-10-14 10:55:00|2727.4|2721.9|2729.9|2725.4|2729.9|2725.4|2726.4|2721.9|0
1665745200000|2022-10-14 11:00:00|2731.4|2721.4|2729.4|2724.4|2748.4|2725.4|2728.4|2702.4|0
1665745500000|2022-10-14 11:05:00|2729.9|2724.9|2732.9|2728.4|2733.4|2728.4|2729.9|2724.9|0
1665745800000|2022-10-14 11:10:00|2733.4|2729.4|2738.4|2732.4|2738.4|2732.4|2732.9|2729.4|0
1665746100000|2022-10-14 11:15:00|2737.9|2732.9|2737.9|2733.4|2740.4|2734.4|2737.4|2732.9|0
1665746400000|2022-10-14 11:20:00|2738.4|2733.9|2741.9|2736.4|2742.4|2736.4|2738.4|2733.9|0
1665746700000|2022-10-14 11:25:00|2741.4|2735.9|2739.4|2734.9|2742.4|2736.4|2738.9|2734.9|0
1665747000000|2022-10-14 11:30:00|2738.9|2734.4|2737.9|2732.4|2738.9|2734.4|2734.9|2729.9|0
1665747300000|2022-10-14 11:35:00|2737.4|2731.9|2737.4|2732.4|2738.4|2732.4|2736.4|2731.9|0
1665747600000|2022-10-14 11:40:00|2737.9|2732.9|2736.9|2732.4|2739.9|2733.4|2735.9|2730.9|0
1665747900000|2022-10-14 11:45:00|2737.4|2733.4|2737.4|2732.9|2739.9|2734.4|2736.9|2732.9|0
1665748200000|2022-10-14 11:50:00|2736.9|2732.4|2732.9|2728.4|2736.9|2732.4|2732.4|2727.9|0
1665748500000|2022-10-14 11:55:00|2732.4|2727.9|2731.9|2727.4|2733.4|2728.4|2731.4|2726.9|0
1665748800000|2022-10-14 12:00:00|2731.4|2726.9|2736.9|2731.9|2737.4|2732.4|2731.4|2726.9|0
1665749100000|2022-10-14 12:05:00|2736.4|2732.4|2737.9|2732.4|2737.9|2732.4|2735.9|2731.4|0
1665749400000|2022-10-14 12:10:00|2737.4|2731.9|2734.9|2730.4|2737.4|2731.9|2734.4|2729.9|0
1665749700000|2022-10-14 12:15:00|2735.4|2730.9|2737.4|2732.4|2738.4|2732.4|2735.4|2730.9|0
1665750000000|2022-10-14 12:20:00|2737.9|2732.9|2740.9|2735.9|2741.9|2736.4|2737.9|2732.9|0
1665750300000|2022-10-14 12:25:00|2740.4|2735.4|2741.4|2731.9|2743.4|2737.4|2739.4|2731.9|0
1665750600000|2022-10-14 12:30:00|2743.4|2733.4|2744.9|2739.9|2745.9|2739.9|2738.9|2730.4|0
1665750900000|2022-10-14 12:35:00|2745.4|2739.4|2745.9|2740.9|2746.9|2740.9|2743.4|2738.9|0
1665751200000|2022-10-14 12:40:00|2746.4|2740.4|2745.4|2739.9|2746.4|2740.4|2741.4|2736.9|0
1665751500000|2022-10-14 12:45:00|2745.9|2740.4|2750.4|2744.9|2750.4|2744.9|2745.4|2740.4|0
1665751800000|2022-10-14 12:50:00|2750.9|2745.4|2756.4|2750.9|2756.9|2750.9|2750.4|2745.4|0
1665752100000|2022-10-14 12:55:00|2756.9|2751.4|2760.4|2754.9|2764.9|2758.9|2756.9|2751.4|0
1665752400000|2022-10-14 13:00:00|2760.9|2755.4|2761.9|2756.9|2764.4|2757.9|2757.9|2752.9|0
1665752700000|2022-10-14 13:05:00|2762.4|2757.4|2766.4|2760.9|2766.4|2760.9|2761.4|2756.9|0
1665753000000|2022-10-14 13:10:00|2765.9|2760.4|2762.4|2756.9|2766.9|2760.9|2760.9|2756.4|0
1665753300000|2022-10-14 13:15:00|2761.9|2756.4|2761.9|2756.9|2762.9|2756.9|2760.4|2754.9|0
1665753600000|2022-10-14 13:20:00|2762.4|2757.4|2762.9|2758.4|2763.9|2758.9|2762.4|2757.4|0
1665753900000|2022-10-14 13:25:00|2762.4|2757.9|2763.9|2759.4|2764.4|2759.9|2760.9|2756.4|0
1665754200000|2022-10-14 13:30:00|2763.4|2758.9|2761.9|2754.9|2783.4|2760.9|2758.9|2737.9|0
1665754500000|2022-10-14 13:35:00|2761.4|2755.4|2775.9|2767.9|2776.4|2767.9|2761.4|2755.4|0
1665754800000|2022-10-14 13:40:00|2775.4|2767.4|2761.9|2755.9|2775.4|2767.9|2761.4|2755.4|0
1665755100000|2022-10-14 13:45:00|2761.4|2755.4|2755.4|2750.4|2761.4|2755.4|2754.4|2749.9|0
1665755400000|2022-10-14 13:50:00|2755.9|2750.9|2750.9|2745.9|2760.9|2754.4|2750.4|2745.4|0
1665755700000|2022-10-14 13:55:00|2751.4|2746.9|2750.9|2740.9|2752.4|2746.9|2747.4|2740.9|1
1665756000000|2022-10-14 14:00:00|2747.9|2740.4|2740.9|2735.9|2747.9|2740.4|2732.4|2726.4|0
1665756300000|2022-10-14 14:05:00|2740.4|2736.9|2734.9|2729.9|2742.9|2736.9|2733.4|2728.9|0
1665756600000|2022-10-14 14:10:00|2735.4|2729.4|2727.4|2721.9|2736.4|2730.9|2725.4|2721.4|0
1665756900000|2022-10-14 14:15:00|2726.9|2721.4|2726.4|2721.9|2730.9|2724.9|2725.9|2720.4|0
1665757200000|2022-10-14 14:20:00|2725.9|2721.4|2718.9|2713.9|2725.9|2721.4|2716.9|2711.9|0
1665757500000|2022-10-14 14:25:00|2719.4|2714.4|2727.4|2722.9|2729.9|2724.4|2716.9|2712.4|0
1665757800000|2022-10-14 14:30:00|2726.9|2723.4|2727.9|2723.4|2732.9|2727.4|2725.4|2720.4|0
1665758100000|2022-10-14 14:35:00|2727.4|2722.9|2728.9|2723.4|2730.9|2724.4|2725.9|2721.9|0
1665758400000|2022-10-14 14:40:00|2728.4|2724.4|2722.9|2718.4|2733.4|2727.4|2721.9|2717.9|0
1665758700000|2022-10-14 14:45:00|2723.4|2718.9|2724.9|2719.4|2728.4|2722.4|2722.9|2718.9|0
1665759000000|2022-10-14 14:50:00|2725.4|2719.9|2731.4|2726.4|2732.4|2727.4|2724.4|2719.9|0
1665759300000|2022-10-14 14:55:00|2730.9|2725.9|2734.4|2729.4|2735.4|2729.4|2729.9|2725.4|0
1665759600000|2022-10-14 15:00:00|2734.9|2729.9|2738.9|2733.4|2739.9|2734.4|2734.9|2729.9|0
1665759900000|2022-10-14 15:05:00|2738.4|2732.9|2732.9|2728.4|2738.4|2733.4|2732.9|2728.4|0
1665760200000|2022-10-14 15:10:00|2733.4|2726.4|2725.9|2721.4|2733.4|2726.4|2725.4|2720.9|3
1665760500000|2022-10-14 15:15:00|2726.4|2721.9|2723.9|2719.4|2728.9|2723.4|2723.4|2718.9|0
1665760800000|2022-10-14 15:20:00|2724.4|2719.9|2723.9|2719.4|2727.4|2721.4|2723.9|2719.4|0
1665761100000|2022-10-14 15:25:00|2724.4|2722.4|2733.4|2718.4|2733.4|2722.4|2724.4|2718.4|1
1665761400000|2022-10-14 15:30:00|2732.9|2708.4|2731.4|2709.9|2737.4|2714.9|2729.4|2703.9|0
1665761700000|2022-10-14 15:35:00|2730.9|2693.4|2725.9|2702.9|2740.4|2710.9|2718.9|2693.4|0
1665762000000|2022-10-14 15:40:00|2733.9|2703.4|2723.9|2701.9|2733.9|2711.9|2720.4|2698.9|0
1665762300000|2022-10-14 15:45:00|2723.4|2702.4|2720.4|2696.9|2730.4|2706.4|2718.4|2690.9|0
1665762600000|2022-10-14 15:50:00|2754.4|2688.9|2754.4|2688.9|2757.4|2688.9|2752.9|2688.9|0
1665762900000|2022-10-14 15:55:00|2755.9||2754.4||2755.9||2754.4||0
1665763200000|2022-10-14 16:00:00|2752.9||2758.9||2758.9||2752.9||0
1665763500000|2022-10-14 16:05:00|2757.4||2749.9||2757.4||2749.9||0
1665763800000|2022-10-14 16:10:00|2720.4||2719.9||2720.4||2719.9||0
1665764700000|2022-10-14 16:25:00|2720.4||2720.4||2720.4||2719.9||0
1665765000000|2022-10-14 16:30:00|2719.9||2719.9||2719.9||2719.9||0
1665765300000|2022-10-14 16:35:00|2720.4||2720.4||2720.4||2720.4||0
1665766200000|2022-10-14 16:50:00|2719.9||2719.9||2720.4||2719.9||0
1665766500000|2022-10-14 16:55:00|2720.4||2719.9||2720.4||2719.9||0
1665766800000|2022-10-14 17:00:00|2720.4||2720.4||2720.4||2720.4||0
1665767100000|2022-10-14 17:05:00|2719.9||2719.9||2719.9||2719.9||0
1665767400000|2022-10-14 17:10:00|2720.4||2719.9||2720.4||2719.9||0
1665767700000|2022-10-14 17:15:00|2720.4||2720.4||2720.4||2720.4||0
1665768000000|2022-10-14 17:20:00|2719.9||2720.4||2720.4||2719.9||0
1665768300000|2022-10-14 17:25:00|2719.9||2720.4||2720.4||2719.9||0
1665770700000|2022-10-14 18:05:00|2719.9||2719.9||2720.4||2719.9||0
1665777300000|2022-10-14 19:55:00|2720.4|2688.4|2720.4|2688.4|2720.4|2688.4|2720.4|2688.4|0
1665777600000|2022-10-14 20:00:00|2724.4|2722.4|2724.4|2722.4|2724.4|2722.4|2724.4|2722.4|0
1665986400000|2022-10-17 06:00:00|2744.9|2700.9|2749.9|2688.9|2749.9|2700.9|2743.4|2688.9|0
1665987300000|2022-10-17 06:15:00|2750.4|2688.4|2749.9|2688.9|2750.4|2688.9|2749.9|2688.4|0
1665987600000|2022-10-17 06:20:00|2749.4|2689.4|2749.4|2689.4|2749.4|2689.4|2749.4|2689.4|0
1665988800000|2022-10-17 06:40:00|2748.4|2692.9|2735.9|2693.4|2748.4|2709.9|2735.4|2692.9|0
1665989100000|2022-10-17 06:45:00|2748.9|2693.9|2735.9|2706.9|2748.9|2709.9|2735.4|2690.9|0
1665989400000|2022-10-17 06:50:00|2748.9|2690.4|2749.4|2693.4|2749.4|2697.9|2747.9|2689.4|0
1665989700000|2022-10-17 06:55:00|2748.9|2699.9|2730.9|2707.9|2749.4|2712.9|2730.9|2699.9|0
1665990000000|2022-10-17 07:00:00|2729.9|2708.9|2730.9|2724.9|2730.9|2724.9|2725.9|2690.9|0
1665990300000|2022-10-17 07:05:00|2730.4|2724.4|2725.9|2721.4|2730.4|2724.9|2722.4|2717.4|0
1665990600000|2022-10-17 07:10:00|2726.4|2721.9|2720.4|2714.4|2726.4|2721.9|2718.9|2713.9|0
1665990900000|2022-10-17 07:15:00|2720.9|2715.4|2711.9|2706.4|2723.4|2716.4|2711.4|2705.9|0
1665991200000|2022-10-17 07:20:00|2711.4|2706.9|2713.9|2707.9|2714.9|2708.4|2710.4|2705.4|0
1665991500000|2022-10-17 07:25:00|2713.4|2708.9|2718.4|2711.9|2718.4|2711.9|2712.4|2708.9|0
1665991800000|2022-10-17 07:30:00|2717.9|2711.4|2716.9|2707.9|2719.9|2713.9|2713.9|2704.4|0
1665992100000|2022-10-17 07:35:00|2718.4|2708.4|2713.9|2708.4|2719.4|2712.9|2713.9|2706.4|0
1665992400000|2022-10-17 07:40:00|2714.4|2708.9|2721.4|2715.4|2722.9|2716.4|2714.4|2708.9|1
1665992700000|2022-10-17 07:45:00|2720.9|2717.9|2726.9|2721.4|2726.9|2721.4|2720.9|2715.9|1
1665993000000|2022-10-17 07:50:00|2727.4|2721.9|2736.9|2731.4|2737.9|2731.4|2726.9|2721.9|2
1665993300000|2022-10-17 07:55:00|2737.4|2731.9|2736.4|2732.4|2740.4|2734.4|2735.9|2731.9|0
1665993600000|2022-10-17 08:00:00|2736.9|2731.9|2731.9|2727.4|2736.9|2732.4|2730.9|2726.9|0
1665993900000|2022-10-17 08:05:00|2731.4|2726.9|2734.9|2729.4|2734.9|2729.4|2730.9|2725.9|0
1665994200000|2022-10-17 08:10:00|2734.4|2728.9|2728.9|2724.4|2735.4|2729.4|2728.9|2724.4|0
1665994500000|2022-10-17 08:15:00|2728.4|2723.9|2729.4|2723.4|2729.9|2723.9|2726.4|2721.9|6
1665994800000|2022-10-17 08:20:00|2728.9|2723.9|2730.4|2724.9|2731.4|2725.4|2728.9|2723.9|0
1665995100000|2022-10-17 08:25:00|2728.9|2724.4|2722.9|2718.4|2728.9|2724.4|2722.9|2718.4|0
1665995400000|2022-10-17 08:30:00|2722.4|2718.9|2725.4|2719.9|2725.4|2719.9|2721.4|2717.4|0
1665995700000|2022-10-17 08:35:00|2724.9|2720.4|2730.4|2724.9|2731.9|2725.9|2724.4|2720.4|0
1665996000000|2022-10-17 08:40:00|2729.9|2724.4|2727.9|2722.9|2730.9|2724.4|2726.9|2722.9|0
1665996300000|2022-10-17 08:45:00|2727.4|2723.9|2726.9|2720.9|2731.4|2724.9|2723.9|2719.9|0
1665996600000|2022-10-17 08:50:00|2727.4|2721.9|2732.4|2725.9|2732.4|2725.9|2727.4|2721.9|0
1665996900000|2022-10-17 08:55:00|2732.9|2726.4|2730.4|2724.9|2732.9|2726.9|2728.9|2724.9|0
1665997200000|2022-10-17 09:00:00|2729.9|2725.9|2729.9|2723.9|2732.4|2725.9|2728.4|2723.9|0
1665997500000|2022-10-17 09:05:00|2730.4|2724.9|2728.4|2722.9|2731.4|2724.9|2727.9|2722.4|0
1665997800000|2022-10-17 09:10:00|2727.9|2722.4|2729.9|2723.9|2729.9|2723.9|2727.9|2722.4|1
1665998100000|2022-10-17 09:15:00|2729.4|2724.4|2729.9|2724.9|2730.4|2724.9|2728.4|2724.4|0
1665998400000|2022-10-17 09:20:00|2730.4|2725.4|2731.9|2725.4|2731.9|2725.4|2729.4|2725.4|0
1665998700000|2022-10-17 09:25:00|2731.4|2725.9|2733.4|2726.9|2733.4|2726.9|2730.4|2725.9|0
1665999000000|2022-10-17 09:30:00|2733.9|2727.9|2735.4|2729.9|2735.9|2729.9|2732.9|2727.9|0
1665999300000|2022-10-17 09:35:00|2734.9|2729.4|2735.9|2729.9|2735.9|2729.9|2734.9|2729.4|0
1665999600000|2022-10-17 09:40:00|2735.4|2729.4|2734.9|2729.9|2735.9|2729.9|2733.9|2729.4|0
1665999900000|2022-10-17 09:45:00|2735.4|2730.9|2738.4|2732.9|2738.9|2732.9|2734.9|2730.9|0
1666000200000|2022-10-17 09:50:00|2737.9|2732.4|2739.9|2733.9|2739.9|2733.9|2736.9|2732.4|54
1666000500000|2022-10-17 09:55:00|2739.4|2734.9|2740.9|2735.9|2741.4|2735.9|2738.9|2734.9|0
1666000800000|2022-10-17 10:00:00|2741.4||2741.9||2743.9||2741.4||0
1666001100000|2022-10-17 10:05:00|2742.4|2736.4|2743.9|2738.9|2746.9|2738.9|2741.9|2736.4|0
1666001400000|2022-10-17 10:10:00|2744.4|2738.4|2742.9|2736.9|2744.4|2738.9|2741.9|2736.4|0
1666001700000|2022-10-17 10:15:00|2742.4|2736.4|2741.4|2735.9|2742.4|2736.4|2739.9|2735.4|0
1666002000000|2022-10-17 10:20:00|2740.9|2735.4|2740.9|2735.9|2741.4|2735.9|2739.9|2735.4|0
1666002300000|2022-10-17 10:25:00|2740.4|2735.4|2738.4|2732.9|2740.9|2735.9|2737.9|2732.9|0
1666002600000|2022-10-17 10:30:00|2737.4|2732.4|2736.9|2732.4|2737.4|2732.4|2736.4|2732.4|0
1666002900000|2022-10-17 10:35:00|2736.4|2731.9|2731.9|2727.4|2736.4|2731.9|2731.9|2727.4|0
1666003200000|2022-10-17 10:40:00|2732.4|2727.9|2732.4|2727.9|2733.4|2727.9|2731.9|2727.4|0
1666003500000|2022-10-17 10:45:00|2732.9|2728.4|2734.9|2729.9|2735.4|2729.9|2732.4|2728.4|1
1666003800000|2022-10-17 10:50:00|2734.4|2730.4|2736.4|2731.9|2737.4|2731.9|2733.9|2730.4|0
1666004100000|2022-10-17 10:55:00|2735.9|2731.4|2739.9|2734.9|2739.9|2734.9|2735.9|2731.4|3
1666004400000|2022-10-17 11:00:00|2739.4|2732.9|2738.4|2732.4|2742.4|2732.9|2737.9|2723.4|0
1666004700000|2022-10-17 11:05:00|2738.9|2732.9|2738.4|2733.4|2739.4|2733.4|2738.4|2732.9|0
1666005000000|2022-10-17 11:10:00|2738.9|2733.9|2740.4|2734.4|2740.4|2734.4|2738.9|2733.9|0
1666005300000|2022-10-17 11:15:00|2740.9|2735.4|2740.4|2735.4|2741.4|2735.4|2739.9|2735.4|0
1666005600000|2022-10-17 11:20:00|2741.4|2735.9|2740.4|2735.9|2742.4|2736.4|2740.4|2735.9|0
1666005900000|2022-10-17 11:25:00|2740.9|2736.4|2739.4|2734.9|2740.9|2736.4|2739.4|2734.9|0
1666006200000|2022-10-17 11:30:00|2739.9|2735.4|2741.4|2735.4|2741.4|2735.4|2739.9|2735.4|0
1666006500000|2022-10-17 11:35:00|2740.9|2735.9|2742.4|2737.4|2742.4|2737.4|2740.4|2735.9|0
1666006800000|2022-10-17 11:40:00|2742.9||2742.4||2743.9||2741.9||0
1666007100000|2022-10-17 11:45:00|2743.4||2742.4||2743.4||2741.9||0
1666007400000|2022-10-17 11:50:00|2743.4|2737.9|2745.4|2739.4|2745.4|2739.4|2742.9|2737.9|0
1666007700000|2022-10-17 11:55:00|2745.9|2739.9|2746.4|2741.4|2746.9|2741.4|2745.9|2739.9|0
1666008000000|2022-10-17 12:00:00|2745.9|2741.9|2746.4|2742.4|2747.9|2742.4|2745.9|2741.9|1
1666008300000|2022-10-17 12:05:00|2745.9|2741.9|2748.4|2743.4|2748.4|2743.4|2745.9|2741.9|4
1666008600000|2022-10-17 12:10:00|2747.9|2742.9|2746.4|2742.4|2748.9|2742.9|2746.4|2741.9|0
1666008900000|2022-10-17 12:15:00|2746.9|2742.9|2749.4|2743.4|2749.4|2743.4|2746.9|2742.9|0
1666009200000|2022-10-17 12:20:00|2750.4|2743.9|2752.4|2747.4|2754.4|2748.4|2750.4|2743.9|2
1666009500000|2022-10-17 12:25:00|2751.9|2746.9|2751.9|2742.9|2752.4|2746.9|2748.9|2742.9|0
1666009800000|2022-10-17 12:30:00|2752.4|2743.4|2752.9|2747.4|2753.9|2747.4|2750.4|2743.4|0
1666010100000|2022-10-17 12:35:00|2752.4|2746.9|2750.9|2746.4|2752.4|2747.4|2750.9|2746.4|0
1666010400000|2022-10-17 12:40:00|2751.4|2746.9|2753.9|2749.4|2754.4|2749.4|2751.4|2746.9|0
1666010700000|2022-10-17 12:45:00|2754.4||2754.4||2754.9||2753.9||0
1666011000000|2022-10-17 12:50:00|2753.9|2748.9|2754.4|2749.4|2754.4|2749.4|2752.9|2748.9|0
1666011300000|2022-10-17 12:55:00|2753.9|2749.9|2755.9|2750.4|2756.4|2750.4|2753.9|2749.9|0
1666011600000|2022-10-17 13:00:00|2756.4|2750.9|2761.4|2755.4|2761.9|2755.4|2756.4|2750.9|0
1666011900000|2022-10-17 13:05:00|2760.9|2754.9|2760.4|2755.4|2761.4|2755.4|2759.4|2754.9|1
1666012200000|2022-10-17 13:10:00|2760.9|2755.9|2762.4|2757.4|2762.9|2757.4|2760.9|2755.9|0
1666012500000|2022-10-17 13:15:00|2762.9|2757.9|2765.4|2759.4|2765.4|2759.4|2762.9|2757.9|0
1666012800000|2022-10-17 13:20:00|2764.9|2759.9|2766.4|2761.4|2767.4|2761.4|2764.9|2759.9|0
1666013100000|2022-10-17 13:25:00|2766.9|2761.9|2769.4|2763.4|2769.4|2763.4|2766.9|2761.9|0
1666013400000|2022-10-17 13:30:00|2768.9|2763.9|2772.9|2768.4|2773.9|2768.4|2768.9|2763.9|1
1666013700000|2022-10-17 13:35:00|2773.4|2768.9|2779.9|2774.4|2780.4|2775.4|2773.4|2768.9|2
1666014000000|2022-10-17 13:40:00|2780.4|2774.9|2782.4|2777.4|2797.9|2777.4|2778.9|2765.4|0
1666014300000|2022-10-17 13:45:00|2782.9|2776.9|2787.4|2781.9|2787.4|2781.9|2780.4|2775.9|0
1666014600000|2022-10-17 13:50:00|2787.9|2782.4|2783.9|2779.4|2790.4|2785.4|2783.4|2775.4|1
1666014900000|2022-10-17 13:55:00|2784.4|2778.9|2780.4|2774.9|2785.4|2779.4|2778.9|2774.4|0
1666015200000|2022-10-17 14:00:00|2780.9|2775.4|2781.4|2775.9|2783.4|2777.9|2779.9|2775.4|0
1666015500000|2022-10-17 14:05:00|2781.9|2776.4|2780.4|2775.9|2784.4|2778.9|2780.4|2775.9|0
1666015800000|2022-10-17 14:10:00|2780.9|2776.4|2783.9|2777.9|2783.9|2777.9|2780.9|2776.4|0
1666016100000|2022-10-17 14:15:00|2784.4|2778.4|2778.4|2773.9|2784.4|2778.9|2777.9|2773.9|0
1666016400000|2022-10-17 14:20:00|2778.9|2774.4|2773.4|2768.9|2780.4|2774.4|2773.4|2768.4|0
1666016700000|2022-10-17 14:25:00|2772.9|2768.4|2775.4|2769.9|2775.9|2769.9|2771.9|2767.4|0
1666017000000|2022-10-17 14:30:00|2775.9|2770.9|2775.9|2770.9|2779.9|2773.9|2774.4|2770.4|0
1666017300000|2022-10-17 14:35:00|2776.4|2771.4|2778.4|2772.9|2779.9|2774.9|2776.4|2771.4|0
1666017600000|2022-10-17 14:40:00|2777.9|2773.9|2775.4|2770.9|2779.4|2773.9|2775.4|2770.9|0
1666017900000|2022-10-17 14:45:00|2775.9|2770.4|2770.9|2765.9|2776.9|2770.9|2769.9|2765.4|0
1666018200000|2022-10-17 14:50:00|2770.4|2765.4|2763.4|2757.4|2770.9|2765.4|2761.4|2752.4|0
1666018500000|2022-10-17 14:55:00|2763.9|2758.4|2766.4|2761.4|2766.9|2761.4|2763.4|2758.4|0
1666018800000|2022-10-17 15:00:00|2766.9|2761.9|2768.9|2763.4|2769.9|2763.4|2765.9|2761.9|0
1666019100000|2022-10-17 15:05:00|2769.4|2763.9|2763.9|2759.4|2769.9|2764.4|2763.9|2759.4|0
1666019400000|2022-10-17 15:10:00|2764.4|2760.4|2766.4|2760.4|2767.9|2762.4|2763.9|2759.9|0
1666019700000|2022-10-17 15:15:00|2765.4|2759.9|2763.9|2758.9|2766.4|2759.9|2762.9|2754.4|0
1666020000000|2022-10-17 15:20:00|2764.4|2759.4|2769.9|2763.9|2769.9|2763.9|2763.4|2759.4|0
1666020300000|2022-10-17 15:25:00|2769.4|2763.4|2773.4|2761.4|2773.4|2763.4|2769.4|2761.4|0
1666020600000|2022-10-17 15:30:00|2779.4|2760.4|2773.4|2760.9|2793.4|2764.9|2770.4|2747.4|2
1666020900000|2022-10-17 15:35:00|2774.4|2761.4|2775.9|2763.9|2789.9|2763.9|2772.4|2758.9|0
1666021200000|2022-10-17 15:40:00|2784.4|2764.4|2775.4|2761.4|2787.4|2764.4|2774.9|2747.9|0
1666021500000|2022-10-17 15:45:00|2774.4|2759.4|2776.4|2759.9|2797.4|2759.9|2773.9|2747.4|0
1666021800000|2022-10-17 15:50:00|2797.4|2760.4|2778.4|2761.9|2797.4|2761.9|2774.4|2747.4|0
1666022100000|2022-10-17 15:55:00|2797.4|2747.4|2775.4|2758.4|2797.4|2761.9|2772.9|2747.4|0
1666022400000|2022-10-17 16:00:00|2797.4||2775.4||2797.4||2773.4||0
1666022700000|2022-10-17 16:05:00|2774.9|2757.9|2776.9|2758.4|2797.4|2758.4|2772.9|2747.4|0
1666023000000|2022-10-17 16:10:00|2797.4|2757.9|2772.9|2756.4|2797.4|2757.9|2770.4|2747.4|0
1666023300000|2022-10-17 16:15:00|2797.4|2755.9|2770.4|2754.4|2797.4|2755.9|2769.9|2747.4|0
1666023600000|2022-10-17 16:20:00|2797.4|2747.4|2772.4|2754.9|2797.4|2754.9|2769.4|2747.4|0
1666023900000|2022-10-17 16:25:00|2797.4||2773.9||2797.4||2770.9||0
1666024200000|2022-10-17 16:30:00|2797.4||2774.9||2797.4||2771.4||0
1666024500000|2022-10-17 16:35:00|2797.4|2746.9|2797.9|2746.9|2797.9|2746.9|2771.4|2746.9|0
1666036500000|2022-10-17 19:55:00|2798.4|2746.4|2798.4|2746.4|2798.4|2746.4|2798.4|2746.4|0
1666036800000|2022-10-17 20:00:00|2772.4|2770.4|2772.4|2770.4|2772.4|2770.4|2772.4|2770.4|0
1666072800000|2022-10-18 06:00:00|2817.9|2773.9|2820.4|2773.9|2820.4|2774.4|2816.4|2747.9|0
1666073100000|2022-10-18 06:05:00|2810.9||2810.9||2810.9||2810.9||0
1666074000000|2022-10-18 06:20:00||2776.4||2788.9||2788.9||2776.4|0
1666075200000|2022-10-18 06:40:00||2789.4||2790.9||2791.9||2789.4|0
1666075500000|2022-10-18 06:45:00||2789.4||2789.4||2790.4||2789.4|0
1666075800000|2022-10-18 06:50:00||2788.9||2788.9||2788.9||2788.9|0
1666076100000|2022-10-18 06:55:00|2820.4|2754.9|2812.4|2797.4|2820.4|2797.4|2812.4|2754.9|0
1666076400000|2022-10-18 07:00:00|2811.9|2795.9|2808.9|2802.4|2820.4|2804.9|2807.4|2782.4|0
1666076700000|2022-10-18 07:05:00|2809.4|2802.9|2813.4|2802.9|2813.4|2804.4|2805.4|2799.4|1
1666077000000|2022-10-18 07:10:00|2812.4|2803.4|2814.4|2809.4|2819.4|2812.4|2810.4|2800.9|65
1666077300000|2022-10-18 07:15:00|2814.9|2808.9|2814.9|2809.4|2819.4|2813.4|2814.4|2808.4|0
1666077600000|2022-10-18 07:20:00|2814.4|2808.9|2815.4|2809.4|2817.4|2811.4|2808.4|2803.9|0
1666077900000|2022-10-18 07:25:00|2815.9|2809.9|2816.9|2810.4|2820.4|2814.4|2814.9|2809.9|0
1666078200000|2022-10-18 07:30:00|2817.4|2810.9|2818.4|2813.4|2820.4|2813.4|2815.9|2810.9|0
1666078500000|2022-10-18 07:35:00|2818.9|2813.9|2819.4|2814.4|2820.4|2814.4|2818.4|2813.9|0
1666078800000|2022-10-18 07:40:00|2819.9|2815.4|2820.4|2815.9|2824.9|2818.4|2819.4|2815.4|0
1666079100000|2022-10-18 07:45:00|2819.9|2815.4|2818.9|2813.4|2820.4|2815.4|2816.9|2812.4|0
1666079400000|2022-10-18 07:50:00|2818.4|2812.9|2820.4|2814.4|2820.4|2814.4|2817.4|2812.9|0
1666079700000|2022-10-18 07:55:00|2820.9|2814.9|2822.4|2817.4|2824.9|2818.4|2820.4|2814.9|0
1666080000000|2022-10-18 08:00:00|2822.9|2818.4|2820.9|2816.4|2823.9|2818.4|2820.4|2815.9|0
1666080300000|2022-10-18 08:05:00|2821.4|2816.9|2822.4|2816.4|2824.4|2818.4|2820.4|2815.4|0
1666080600000|2022-10-18 08:10:00|2822.9|2816.9|2826.4|2820.4|2826.9|2820.4|2822.9|2816.9|0
1666080900000|2022-10-18 08:15:00|2825.9|2821.4|2827.9|2823.4|2829.4|2823.4|2825.9|2821.4|0
1666081200000|2022-10-18 08:20:00|2827.4|2822.9|2826.4|2820.4|2827.9|2823.4|2824.9|2820.4|3
1666081500000|2022-10-18 08:25:00|2825.9|2819.9|2826.4|2821.9|2828.4|2822.4|2824.9|2819.9|0
1666081800000|2022-10-18 08:30:00|2826.9|2822.4|2827.9|2822.4|2827.9|2822.4|2826.4|2821.9|0
1666082100000|2022-10-18 08:35:00|2828.4|2822.9|2820.9|2815.9|2829.9|2823.4|2820.9|2815.9|0
1666082400000|2022-10-18 08:40:00|2820.4|2815.4|2816.4|2811.9|2820.4|2815.4|2816.4|2811.9|5
1666082700000|2022-10-18 08:45:00|2816.9|2812.4|2815.9|2810.9|2817.9|2812.4|2815.4|2810.9|0
1666083000000|2022-10-18 08:50:00|2815.4|2811.4|2815.4|2810.9|2816.4|2811.4|2814.9|2810.4|0
1666083300000|2022-10-18 08:55:00|2815.9|2810.4|2814.4|2805.4|2815.9|2810.9|2811.9|2805.4|0
1666083600000|2022-10-18 09:00:00|2813.4|2804.9|2812.9|2808.4|2814.4|2809.4|2809.9|2804.4|42
1666083900000|2022-10-18 09:05:00|2812.4|2805.9|2806.9|2802.4|2812.4|2807.4|2806.4|2801.9|2
1666084200000|2022-10-18 09:10:00|2807.4|2801.9|2808.4|2802.4|2808.4|2802.4|2806.4|2801.9|0
1666084500000|2022-10-18 09:15:00|2807.9|2802.9|2809.9|2804.4|2810.4|2804.4|2807.9|2802.9|0
1666084800000|2022-10-18 09:20:00|2809.4|2803.9|2803.9|2798.4|2809.4|2803.9|2802.4|2797.9|0
1666085100000|2022-10-18 09:25:00|2803.4|2798.9|2806.4|2799.4|2806.4|2799.4|2802.9|2798.9|0
1666085400000|2022-10-18 09:30:00|2806.9|2799.9|2798.9|2794.4|2807.4|2800.4|2798.4|2794.4|0
1666085700000|2022-10-18 09:35:00|2798.4|2793.9|2796.4|2791.9|2799.4|2794.4|2796.4|2791.9|0
1666086000000|2022-10-18 09:40:00|2796.9|2792.4|2798.9|2793.4|2799.4|2793.4|2796.9|2792.4|0
1666086300000|2022-10-18 09:45:00|2798.4|2793.9|2803.9|2798.4|2803.9|2798.4|2798.4|2793.9|0
1666086600000|2022-10-18 09:50:00|2803.4|2796.4|2803.4|2797.4|2803.4|2797.4|2800.4|2796.4|1
1666086900000|2022-10-18 09:55:00|2803.9|2797.9|2806.4|2800.4|2806.4|2800.4|2803.4|2797.9|0
1666087200000|2022-10-18 10:00:00|2805.9|2801.4|2806.9|2801.4|2807.4|2801.4|2805.9|2801.4|0
1666087500000|2022-10-18 10:05:00|2807.4|2801.9|2805.4|2800.4|2808.4|2802.4|2804.9|2799.9|0
1666087800000|2022-10-18 10:10:00|2804.9|2799.9|2806.9|2801.4|2806.9|2801.4|2804.9|2798.9|0
1666088100000|2022-10-18 10:15:00|2807.4|2801.9|2807.9|2802.4|2809.4|2803.4|2806.9|2801.9|0
1666088400000|2022-10-18 10:20:00|2807.4|2803.4|2809.9|2803.9|2810.4|2804.4|2807.4|2803.4|0
1666088700000|2022-10-18 10:25:00|2809.4|2804.4|2808.4|2803.9|2809.9|2804.4|2807.9|2803.4|0
1666089000000|2022-10-18 10:30:00|2808.9|2803.4|2807.4|2801.4|2808.9|2803.4|2804.4|2799.9|0
1666089300000|2022-10-18 10:35:00|2806.9|2801.9|2809.9|2805.4|2812.9|2806.4|2806.9|2801.9|0
1666089600000|2022-10-18 10:40:00|2810.4|2804.9|2810.4|2805.4|2811.4|2805.4|2809.9|2804.9|0
1666089900000|2022-10-18 10:45:00|2809.9||2810.9||2811.4||2809.9||0
1666090200000|2022-10-18 10:50:00|2810.4|2804.4|2809.9|2804.9|2810.9|2804.9|2809.9|2804.4|15
1666090500000|2022-10-18 10:55:00|2809.4|2805.4|2806.4|2801.4|2809.4|2805.9|2805.9|2800.9|0
1666090800000|2022-10-18 11:00:00|2808.9|2798.4|2809.9|2805.9|2810.9|2806.9|2808.9|2792.4|2
1666091100000|2022-10-18 11:05:00|2809.4|2805.4|2810.4|2804.9|2810.9|2805.4|2808.4|2803.9|0
1666091400000|2022-10-18 11:10:00|2809.9|2805.4|2811.9|2806.9|2812.4|2806.9|2808.9|2805.4|0
1666091700000|2022-10-18 11:15:00|2811.4|2806.4|2810.9|2806.4|2811.4|2806.9|2809.4|2805.9|0
1666092000000|2022-10-18 11:20:00|2810.4||2810.4||2810.9||2809.4||0
1666092300000|2022-10-18 11:25:00|2809.9|2804.4|2808.9|2804.9|2810.4|2805.9|2808.4|2804.4|1
1666092600000|2022-10-18 11:30:00|2809.4|2805.4|2814.9|2805.9|2816.4|2805.9|2809.4|2801.4|0
1666092900000|2022-10-18 11:35:00|2816.4|2806.9|2813.9|2808.4|2816.4|2809.4|2811.4|2806.9|0
1666093200000|2022-10-18 11:40:00|2813.4|2809.4|2815.4|2809.4|2815.9|2809.4|2813.4|2809.4|0
1666093500000|2022-10-18 11:45:00|2814.9|2809.9|2818.9|2813.4|2818.9|2813.4|2814.9|2809.9|0
1666093800000|2022-10-18 11:50:00|2818.4|2813.9|2819.9|2814.4|2820.4|2814.4|2817.9|2813.9|0
1666094100000|2022-10-18 11:55:00|2820.4|2814.9|2822.4|2816.4|2822.4|2816.4|2819.4|2814.9|0
1666094400000|2022-10-18 12:00:00|2822.9|2817.4|2822.9|2817.4|2823.9|2818.4|2822.4|2817.4|0
1666094700000|2022-10-18 12:05:00|2822.4|2816.9|2822.9|2817.4|2822.9|2817.4|2819.9|2815.4|0
1666095000000|2022-10-18 12:10:00|2823.9|2817.9|2827.4|2822.4|2828.4|2822.4|2823.9|2817.9|0
1666095300000|2022-10-18 12:15:00|2826.9|2821.9|2826.9|2820.9|2829.4|2823.4|2825.9|2820.9|0
1666095600000|2022-10-18 12:20:00|2826.4|2821.4|2826.4|2820.4|2826.4|2821.4|2824.4|2820.4|0
1666095900000|2022-10-18 12:25:00|2826.9|2820.9|2826.9|2821.4|2826.9|2821.4|2823.4|2819.4|0
1666096200000|2022-10-18 12:30:00|2827.4|2821.9|2832.4|2826.4|2832.9|2827.4|2827.4|2821.9|0
1666096500000|2022-10-18 12:35:00|2831.9|2825.9|2832.4|2826.4|2832.4|2826.4|2831.9|2825.4|0
1666096800000|2022-10-18 12:40:00|2831.9|2826.9|2832.9|2827.4|2833.4|2827.4|2831.9|2826.9|0
1666097100000|2022-10-18 12:45:00|2833.4|2827.9|2833.4|2827.4|2833.9|2827.9|2831.4|2825.9|1
1666097400000|2022-10-18 12:50:00|2832.9|2828.4|2833.4|2827.4|2833.9|2828.4|2832.9|2826.9|0
1666097700000|2022-10-18 12:55:00|2832.9|2826.9|2832.4|2827.4|2832.9|2827.4|2830.9|2826.4|0
1666098000000|2022-10-18 13:00:00|2831.9|2826.9|2832.9|2826.4|2833.4|2827.4|2829.9|2825.9|1
1666098300000|2022-10-18 13:05:00|2832.4|2826.9|2831.9|2827.4|2832.9|2827.4|2831.4|2826.9|0
1666098600000|2022-10-18 13:10:00|2832.4|2826.9|2832.4|2823.4|2832.4|2827.4|2829.9|2823.4|0
1666098900000|2022-10-18 13:15:00|2831.9|2823.9|2835.4|2829.4|2835.9|2830.4|2830.4|2823.9|0
1666099200000|2022-10-18 13:20:00|2835.9|2829.9|2836.4|2831.4|2836.9|2831.4|2834.9|2829.9|0
1666099500000|2022-10-18 13:25:00|2836.9|2831.9|2839.9|2833.4|2839.9|2833.4|2836.9|2831.9|0
1666099800000|2022-10-18 13:30:00|2840.4|2833.9|2834.4|2829.9|2842.4|2836.4|2834.4|2829.9|0
1666100100000|2022-10-18 13:35:00|2833.9|2830.4|2836.4|2830.4|2837.9|2832.4|2833.9|2829.9|0
1666100400000|2022-10-18 13:40:00|2835.4|2829.9|2837.4|2832.9|2839.4|2833.4|2833.4|2827.9|0
1666100700000|2022-10-18 13:45:00|2837.9|2833.4|2841.9|2836.4|2841.9|2836.4|2835.9|2830.9|0
1666101000000|2022-10-18 13:50:00|2841.4|2836.9|2835.4|2830.4|2843.9|2838.4|2834.4|2829.9|0
1666101300000|2022-10-18 13:55:00|2835.9|2830.9|2836.4|2831.4|2839.9|2834.4|2835.9|2830.9|0
1666101600000|2022-10-18 14:00:00|2836.9|2831.9|2839.9|2833.4|2841.4|2835.4|2836.4|2831.9|0
1666101900000|2022-10-18 14:05:00|2839.4|2833.9|2840.9|2835.4|2841.4|2835.4|2836.9|2832.4|0
1666102200000|2022-10-18 14:10:00|2840.4|2835.9|2842.4|2836.4|2842.9|2836.4|2839.9|2835.9|0
1666102500000|2022-10-18 14:15:00|2841.9|2835.9|2842.4|2829.4|2849.9|2835.9|2838.9|2814.4|0
1666102800000|2022-10-18 14:20:00|2840.9|2830.4|2833.9|2829.4|2840.9|2834.4|2833.9|2829.4|0
1666103100000|2022-10-18 14:25:00|2834.4|2829.9|2830.9|2825.4|2835.9|2829.9|2830.4|2824.9|0
1666103400000|2022-10-18 14:30:00|2830.4|2824.9|2830.9|2824.9|2830.9|2824.9|2830.4|2824.4|0
1666103700000|2022-10-18 14:35:00|2830.4|2824.4|2821.9|2816.9|2830.4|2824.4|2820.4|2816.4|0
1666104000000|2022-10-18 14:40:00|2821.4|2817.4|2824.4|2818.9|2824.4|2818.9|2821.4|2817.4|0
1666104300000|2022-10-18 14:45:00|2823.9|2818.4|2827.4|2821.9|2827.9|2821.9|2823.4|2818.4|0
1666104600000|2022-10-18 14:50:00|2826.9|2822.4|2829.9|2823.9|2829.9|2823.9|2826.9|2822.4|0
1666104900000|2022-10-18 14:55:00|2829.4|2823.4|2828.4|2822.9|2829.9|2823.9|2827.9|2822.9|0
1666105200000|2022-10-18 15:00:00|2827.9|2822.4|2825.9|2820.9|2827.9|2822.4|2824.9|2820.4|0
1666105500000|2022-10-18 15:05:00|2825.4|2820.4|2818.4|2813.4|2826.4|2820.4|2817.4|2812.9|0
1666105800000|2022-10-18 15:10:00|2818.9|2811.4|2814.4|2809.4|2818.9|2811.4|2812.9|2808.9|3
1666106100000|2022-10-18 15:15:00|2813.9|2808.9|2812.4|2807.9|2814.4|2809.9|2810.9|2806.9|91
1666106400000|2022-10-18 15:20:00|2811.9|2807.4|2809.4|2804.4|2812.4|2807.9|2808.9|2804.4|0
1666106700000|2022-10-18 15:25:00|2809.9|2803.9|2814.4|2798.9|2814.4|2807.9|2809.4|2798.4|2
1666107000000|2022-10-18 15:30:00|2815.4|2799.9|2809.4|2795.9|2821.4|2800.4|2809.4|2786.4|0
1666107300000|2022-10-18 15:35:00|2815.4|2796.4|2808.9|2795.4|2827.4|2797.4|2806.9|2776.9|0
1666107600000|2022-10-18 15:40:00|2809.4|2795.9|2811.4|2796.9|2811.4|2797.4|2805.9|2791.4|0
1666107900000|2022-10-18 15:45:00|2810.9|2795.4|2815.4|2797.4|2849.4|2800.9|2809.9|2794.9|0
1666108200000|2022-10-18 15:50:00|2849.4|2797.9|2817.9|2798.4|2849.4|2798.4|2814.9|2797.9|0
1666108500000|2022-10-18 15:55:00|2818.4|2797.4|2820.4|2794.9|2820.4|2797.4|2818.4|2792.4|0
1666108800000|2022-10-18 16:00:00|2819.4|2792.4|2820.4|2794.9|2820.4|2794.9|2818.9|2792.4|0
1666109100000|2022-10-18 16:05:00|2818.9|2792.4|2823.9|2797.4|2849.9|2797.4|2818.9|2792.4|0
1666109400000|2022-10-18 16:10:00|2825.4|2769.9|2825.4|2798.9|2825.4|2798.9|2825.4|2769.9|0
1666109700000|2022-10-18 16:15:00|2827.4||2827.4||2827.4||2827.4||0
1666110000000|2022-10-18 16:20:00|2826.4||2825.9||2826.4||2825.9||0
1666110300000|2022-10-18 16:25:00||2796.9||2797.4||2797.4||2794.9|0
1666110600000|2022-10-18 16:30:00||2798.4||2798.9||2798.9||2798.4|0
1666110900000|2022-10-18 16:35:00|2827.4||2828.4||2849.9||2827.4||0
1666111200000|2022-10-18 16:40:00|2849.9|2773.4|2849.9|2771.9|2849.9|2773.4|2849.9|2771.9|0
1666111500000|2022-10-18 16:45:00||2770.4||2768.9||2770.4||2767.4|0
1666111800000|2022-10-18 16:50:00||2770.4||2771.9||2771.9||2770.4|0
1666112100000|2022-10-18 16:55:00||2770.4||2767.4||2770.4||2767.4|0
1666112400000|2022-10-18 17:00:00||2765.9||2760.9||2766.9||2759.4|0
1666112700000|2022-10-18 17:05:00||2762.4||2763.9||2765.4||2760.9|0
1666113000000|2022-10-18 17:10:00||2765.4||2768.4||2768.4||2765.4|0
1666113300000|2022-10-18 17:15:00||2766.9||2766.9||2768.4||2766.9|0
1666113600000|2022-10-18 17:20:00||2768.4||2766.9||2768.4||2765.4|0
1666113900000|2022-10-18 17:25:00||2768.4||2769.9||2771.4||2768.4|0
1666114200000|2022-10-18 17:30:00||2771.4||2774.4||2774.4||2769.9|0
1666114500000|2022-10-18 17:35:00||2772.9||2771.4||2772.9||2771.4|0
1666114800000|2022-10-18 17:40:00||2769.9||2771.4||2771.4||2769.9|0
1666115100000|2022-10-18 17:45:00||2769.9||2772.9||2772.9||2768.4|0
1666115400000|2022-10-18 17:50:00||2774.4||2774.4||2774.4||2772.9|0
1666115700000|2022-10-18 17:55:00||2772.9||2772.9||2774.4||2771.4|0
1666116000000|2022-10-18 18:00:00||2771.4||2769.9||2772.9||2769.9|0
1666116300000|2022-10-18 18:05:00||2768.4||2768.4||2769.9||2768.4|0
1666116600000|2022-10-18 18:10:00||2769.9||2769.9||2769.9||2769.9|0
1666116900000|2022-10-18 18:15:00||2768.4||2768.4||2769.9||2768.4|0
1666117200000|2022-10-18 18:20:00||2766.9||2769.9||2769.9||2766.9|0
1666117500000|2022-10-18 18:25:00||2771.4||2771.4||2771.4||2771.4|0
1666117800000|2022-10-18 18:30:00||2769.9||2769.9||2769.9||2769.9|0
1666118100000|2022-10-18 18:35:00||2768.4||2765.4||2768.4||2763.9|0
1666118400000|2022-10-18 18:40:00||2763.9||2760.9||2765.4||2760.9|0
1666118700000|2022-10-18 18:45:00||2762.4||2760.9||2762.4||2757.4|0
1666119000000|2022-10-18 18:50:00||2759.4||2762.4||2762.4||2759.4|0
1666119300000|2022-10-18 18:55:00||2760.9||2761.9||2762.4||2760.4|0
1666119600000|2022-10-18 19:00:00||2760.4||2760.4||2761.9||2758.9|0
1666119900000|2022-10-18 19:05:00||2761.9||2760.4||2761.9||2760.4|0
1666120200000|2022-10-18 19:10:00||2761.9||2758.9||2761.9||2758.9|0
1666120500000|2022-10-18 19:15:00||2760.4||2761.9||2761.9||2760.4|0
1666120800000|2022-10-18 19:20:00||2760.4||2763.4||2763.4||2760.4|0
1666121100000|2022-10-18 19:25:00||2764.9||2764.9||2764.9||2764.9|0
1666121400000|2022-10-18 19:30:00||2766.4||2770.9||2770.9||2766.4|0
1666121700000|2022-10-18 19:35:00||2769.4||2769.4||2769.4||2767.9|0
1666122000000|2022-10-18 19:40:00||2770.9||2770.9||2770.9||2770.9|0
1666122300000|2022-10-18 19:45:00||2769.4||2769.4||2769.4||2769.4|0
1666122600000|2022-10-18 19:50:00||2770.9||2769.4||2772.4||2769.4|0
1666122900000|2022-10-18 19:55:00|2850.4|2770.9|2850.4|2747.4|2850.4|2770.9|2850.4|2747.4|0
1666123200000|2022-10-18 20:00:00|2810.9|2808.9|2810.9|2808.9|2810.9|2808.9|2810.9|2808.9|0
1666159200000|2022-10-19 06:00:00|2845.9|2800.9|2849.9|2747.9|2849.9|2800.9|2839.9|2747.9|0
1666159500000|2022-10-19 06:05:00|2849.4|2748.4|2849.4|2748.4|2849.4|2748.4|2849.4|2748.4|0
1666160100000|2022-10-19 06:15:00||2758.4||2768.4||2768.4||2758.4|0
1666162200000|2022-10-19 06:50:00|2848.4|2768.9|2848.4|2769.4|2848.4|2769.4|2848.4|2768.9|0
1666162500000|2022-10-19 06:55:00|2847.9|2770.4|2813.4|2780.4|2848.9|2787.4|2813.4|2768.9|0
1666162800000|2022-10-19 07:00:00|2825.9|2781.9|2808.4|2777.4|2838.9|2789.4|2808.4|2763.9|0
1666163100000|2022-10-19 07:05:00|2806.9|2775.9|2780.9|2774.4|2806.9|2785.4|2779.4|2757.4|35
1666163400000|2022-10-19 07:10:00|2780.4|2773.9|2773.4|2768.4|2781.9|2774.4|2772.9|2767.9|9
1666163700000|2022-10-19 07:15:00|2773.9|2768.9|2778.9|2772.4|2779.4|2772.4|2772.9|2768.9|0
1666164000000|2022-10-19 07:20:00|2779.4|2771.9|2770.9|2765.4|2779.9|2771.9|2768.9|2763.9|56
1666164300000|2022-10-19 07:25:00|2770.4|2764.9|2764.4|2759.9|2770.4|2764.9|2764.4|2759.4|0
1666164600000|2022-10-19 07:30:00|2763.9|2759.4|2755.4|2749.9|2767.9|2759.4|2754.4|2747.4|0
1666164900000|2022-10-19 07:35:00|2754.9|2749.4|2756.9|2750.9|2756.9|2750.9|2749.9|2745.4|1
1666165200000|2022-10-19 07:40:00|2757.4|2751.4|2762.4|2756.9|2763.9|2760.4|2757.4|2751.4|6
1666165500000|2022-10-19 07:45:00|2763.4|2757.4|2766.9|2761.9|2768.9|2762.9|2763.4|2757.4|0
1666165800000|2022-10-19 07:50:00|2767.4|2761.4|2771.9|2765.9|2772.4|2765.9|2766.4|2760.9|0
1666166100000|2022-10-19 07:55:00|2772.4|2766.4|2770.9|2765.9|2772.4|2766.9|2770.4|2765.9|0
1666166400000|2022-10-19 08:00:00|2769.9|2765.4|2766.9|2761.9|2769.9|2765.4|2766.4|2761.9|0
1666166700000|2022-10-19 08:05:00|2766.4|2761.4|2765.9|2759.9|2769.9|2763.9|2763.9|2759.4|0
1666167000000|2022-10-19 08:10:00|2765.4|2759.4|2762.9|2756.9|2765.9|2759.4|2761.9|2756.4|0
1666167300000|2022-10-19 08:15:00|2762.4|2756.4|2757.9|2753.4|2762.4|2756.9|2757.9|2753.4|0
1666167600000|2022-10-19 08:20:00|2757.4|2752.9|2752.9|2748.4|2757.4|2752.9|2750.9|2746.4|0
1666167900000|2022-10-19 08:25:00|2752.4|2747.9|2753.4|2746.9|2753.4|2747.9|2750.9|2746.4|0
1666168200000|2022-10-19 08:30:00|2753.9|2747.4|2753.9|2749.4|2755.4|2749.9|2753.9|2747.4|0
1666168500000|2022-10-19 08:35:00|2753.4|2748.9|2748.9|2743.9|2753.4|2748.9|2748.9|2743.9|0
1666168800000|2022-10-19 08:40:00|2748.4|2741.9|2749.9|2743.9|2773.4|2743.9|2746.4|2724.4|0
1666169100000|2022-10-19 08:45:00|2750.4|2744.4|2750.9|2745.9|2751.4|2745.9|2748.9|2744.4|0
1666169400000|2022-10-19 08:50:00|2751.4|2745.4|2748.4|2743.4|2751.9|2745.9|2748.4|2743.4|0
1666169700000|2022-10-19 08:55:00|2747.9|2742.9|2753.9|2747.9|2753.9|2747.9|2747.4|2742.9|0
1666170000000|2022-10-19 09:00:00|2753.4|2748.4|2753.9|2749.4|2755.4|2749.9|2752.4|2748.4|0
1666170300000|2022-10-19 09:05:00|2753.4|2748.9|2759.4|2754.9|2760.4|2754.9|2753.4|2748.9|0
1666170600000|2022-10-19 09:10:00|2758.9|2754.4|2756.4|2752.9|2758.9|2754.4|2756.4|2751.9|2
1666170900000|2022-10-19 09:15:00|2758.4|2752.4|2754.4|2749.9|2758.4|2752.4|2754.4|2749.9|1
1666171200000|2022-10-19 09:20:00|2753.9|2749.4|2752.4|2747.9|2754.9|2749.4|2752.4|2747.9|0
1666171500000|2022-10-19 09:25:00|2751.9|2747.4|2751.4|2745.9|2752.4|2747.4|2749.4|2744.9|0
1666171800000|2022-10-19 09:30:00|2751.9|2746.9|2756.4|2751.9|2757.4|2751.9|2751.9|2746.9|0
1666172100000|2022-10-19 09:35:00|2756.9|2752.4|2755.9|2750.9|2757.9|2752.9|2755.4|2750.4|0
1666172400000|2022-10-19 09:40:00|2756.4|2751.4|2759.4|2754.4|2759.4|2754.4|2756.4|2751.4|0
1666172700000|2022-10-19 09:45:00|2758.9|2754.9|2758.9|2752.9|2759.4|2754.9|2757.9|2752.9|0
1666173000000|2022-10-19 09:50:00|2758.4|2753.4|2763.4|2757.9|2763.4|2757.9|2758.4|2753.4|0
1666173300000|2022-10-19 09:55:00|2763.9|2758.9|2764.4|2759.9|2764.9|2759.9|2762.9|2758.4|1
1666173600000|2022-10-19 10:00:00|2763.9|2759.4|2764.9|2759.9|2765.4|2759.9|2761.4|2756.9|0
1666173900000|2022-10-19 10:05:00|2765.4|2760.4|2763.4|2758.9|2765.9|2760.9|2763.4|2758.9|0
1666174200000|2022-10-19 10:10:00|2762.9|2758.4|2757.4|2752.4|2763.9|2758.9|2756.9|2752.4|0
1666174500000|2022-10-19 10:15:00|2757.9|2752.9|2756.9|2751.9|2758.4|2752.9|2756.4|2751.9|0
1666174800000|2022-10-19 10:20:00|2756.4|2751.4|2752.9|2746.9|2756.4|2751.4|2749.9|2745.4|0
1666175100000|2022-10-19 10:25:00|2752.4|2747.4|2774.9|2726.9|2774.9|2748.9|2751.9|2726.9|0
1666175400000|2022-10-19 10:30:00|2773.4|2727.4|2753.9|2749.4|2773.4|2749.4|2750.4|2726.9|0
1666175700000|2022-10-19 10:35:00|2754.4|2748.9|2752.4|2745.9|2754.9|2748.9|2751.9|2745.9|0
1666176000000|2022-10-19 10:40:00|2751.4|2746.4|2746.9|2742.4|2751.4|2746.4|2746.9|2742.4|0
1666176300000|2022-10-19 10:45:00|2748.9|2742.9|2749.4|2743.9|2749.4|2743.9|2748.9|2742.9|1
1666176600000|2022-10-19 10:50:00|2748.9|2744.4|2749.4|2743.9|2750.9|2745.9|2747.9|2743.4|0
1666176900000|2022-10-19 10:55:00|2749.9|2744.4|2751.4|2745.9|2751.4|2745.9|2749.4|2744.4|0
1666177200000|2022-10-19 11:00:00|2767.4|2744.4|2754.9|2749.4|2767.4|2749.4|2752.9|2741.4|0
1666177500000|2022-10-19 11:05:00|2754.4|2748.9|2755.4|2748.4|2755.9|2748.9|2754.4|2748.4|0
1666177800000|2022-10-19 11:10:00|2754.4|2747.9|2746.4|2741.4|2754.4|2747.9|2744.9|2740.9|0
1666178100000|2022-10-19 11:15:00|2746.9|2740.9|2745.4|2740.4|2747.4|2741.4|2744.9|2740.4|0
1666178400000|2022-10-19 11:20:00|2744.9|2740.9|2748.9|2742.9|2748.9|2742.9|2744.9|2740.9|0
1666178700000|2022-10-19 11:25:00|2748.4|2743.4|2747.4|2740.9|2749.4|2743.9|2746.4|2740.9|0
1666179000000|2022-10-19 11:30:00|2746.4|2740.4|2745.4|2740.4|2746.4|2740.4|2743.9|2739.9|1
1666179300000|2022-10-19 11:35:00|2745.9|2740.9|2747.4|2742.4|2747.9|2742.4|2745.9|2740.9|0
1666179600000|2022-10-19 11:40:00|2746.9|2742.9|2747.9|2743.4|2750.4|2744.4|2746.9|2742.9|0
1666179900000|2022-10-19 11:45:00|2747.4|2742.9|2749.4|2743.4|2750.4|2744.4|2746.4|2741.9|0
1666180200000|2022-10-19 11:50:00|2749.9|2744.4|2747.9|2743.4|2750.4|2744.4|2747.4|2742.9|0
1666180500000|2022-10-19 11:55:00|2748.4|2744.4|2751.4|2746.4|2751.4|2746.4|2748.4|2744.4|0
1666180800000|2022-10-19 12:00:00|2750.9|2745.9|2746.4|2740.4|2751.4|2745.9|2745.9|2740.4|0
1666181100000|2022-10-19 12:05:00|2745.9|2739.9|2745.4|2738.9|2746.4|2740.4|2744.9|2738.4|0
1666181400000|2022-10-19 12:10:00|2745.9|2739.4|2745.9|2740.9|2746.4|2740.9|2745.4|2739.4|0
1666181700000|2022-10-19 12:15:00|2745.4|2740.4|2746.9|2741.9|2747.9|2741.9|2744.4|2740.4|1
1666182000000|2022-10-19 12:20:00|2747.4|2741.4|2747.4|2741.9|2747.4|2741.9|2746.9|2740.9|0
1666182300000|2022-10-19 12:25:00|2746.9|2741.4|2746.9|2738.4|2747.4|2741.9|2743.9|2738.4|0
1666182600000|2022-10-19 12:30:00|2747.4|2738.9|2743.4|2738.4|2747.4|2738.9|2740.4|2734.9|0
1666182900000|2022-10-19 12:35:00|2742.9|2738.9|2745.4|2740.4|2746.9|2740.4|2742.9|2738.9|0
1666183200000|2022-10-19 12:40:00|2744.9|2740.9|2742.4|2737.4|2747.4|2742.4|2741.9|2737.4|0
1666183500000|2022-10-19 12:45:00|2742.9|2737.9|2746.9|2740.4|2746.9|2740.4|2742.9|2737.9|0
1666183800000|2022-10-19 12:50:00|2747.4|2740.9|2747.4|2741.4|2748.9|2743.4|2746.4|2740.9|0
1666184100000|2022-10-19 12:55:00|2746.4|2740.9|2744.4|2740.4|2746.4|2741.4|2743.9|2739.9|0
1666184400000|2022-10-19 13:00:00|2743.9|2739.9|2742.4|2737.9|2743.9|2740.4|2742.4|2737.9|0
1666184700000|2022-10-19 13:05:00|2744.4|2738.4|2741.9|2737.4|2744.9|2739.4|2741.4|2736.9|1
1666185000000|2022-10-19 13:10:00|2741.4|2736.9|2741.4|2735.9|2742.9|2737.4|2740.9|2735.9|0
1666185300000|2022-10-19 13:15:00|2740.9|2735.4|2740.9|2736.4|2741.9|2736.4|2740.4|2735.4|0
1666185600000|2022-10-19 13:20:00|2740.4|2735.9|2738.9|2733.9|2740.9|2735.9|2737.9|2733.4|0
1666185900000|2022-10-19 13:25:00|2738.4|2733.4|2740.4|2733.9|2740.4|2733.9|2738.4|2733.4|0
1666186200000|2022-10-19 13:30:00|2739.4|2733.4|2743.4|2738.4|2743.9|2738.4|2736.4|2731.9|3
1666186500000|2022-10-19 13:35:00|2743.9|2737.9|2736.9|2731.4|2743.9|2738.4|2736.4|2731.4|2
1666186800000|2022-10-19 13:40:00|2736.4|2731.9|2731.4|2725.4|2736.9|2731.9|2728.9|2723.9|1
1666187100000|2022-10-19 13:45:00|2731.9|2724.9|2727.4|2721.9|2733.4|2727.4|2726.9|2721.4|0
1666187400000|2022-10-19 13:50:00|2726.9|2722.9|2731.9|2725.9|2733.9|2727.9|2726.9|2722.9|0
1666187700000|2022-10-19 13:55:00|2731.4|2725.4|2746.9|2707.4|2746.9|2725.4|2726.4|2707.4|0
1666188000000|2022-10-19 14:00:00|2746.4|2707.9|2727.9|2722.4|2746.9|2722.4|2723.4|2707.4|0
1666188300000|2022-10-19 14:05:00|2727.4|2722.9|2730.4|2725.4|2732.4|2726.4|2727.4|2722.9|0
1666188600000|2022-10-19 14:10:00|2730.9|2726.4|2735.9|2730.4|2736.4|2730.4|2730.4|2726.4|0
1666188900000|2022-10-19 14:15:00|2735.4|2731.4|2738.4|2732.4|2740.4|2733.4|2735.4|2731.4|0
1666189200000|2022-10-19 14:20:00|2738.9|2732.9|2745.4|2739.4|2745.9|2739.4|2738.9|2732.9|0
1666189500000|2022-10-19 14:25:00|2743.9|2738.9|2744.9|2740.4|2745.9|2740.4|2741.9|2737.4|0
1666189800000|2022-10-19 14:30:00|2746.4|2740.9|2739.4|2734.4|2747.4|2741.4|2738.9|2734.4|1
1666190100000|2022-10-19 14:35:00|2738.9|2733.9|2742.4|2736.4|2742.4|2736.4|2738.9|2733.9|0
1666190400000|2022-10-19 14:40:00|2742.9|2735.9|2738.4|2732.4|2742.9|2735.9|2737.9|2732.4|0
1666190700000|2022-10-19 14:45:00|2737.9|2731.9|2735.9|2730.4|2738.4|2731.9|2734.9|2730.4|0
1666191000000|2022-10-19 14:50:00|2735.4|2729.9|2731.9|2727.4|2736.4|2729.9|2731.4|2727.4|0
1666191300000|2022-10-19 14:55:00|2731.4|2727.9|2728.4|2723.4|2731.9|2727.9|2726.9|2722.9|0
1666191600000|2022-10-19 15:00:00|2727.9|2722.9|2723.9|2719.4|2727.9|2722.9|2723.4|2719.4|0
1666191900000|2022-10-19 15:05:00|2724.4|2719.9|2725.4|2720.4|2726.4|2720.9|2723.4|2718.9|0
1666192200000|2022-10-19 15:10:00|2725.9|2720.9|2726.4|2721.4|2728.4|2723.4|2725.4|2720.9|2
1666192500000|2022-10-19 15:15:00|2727.9|2721.9|2730.4|2725.4|2732.9|2727.4|2727.9|2721.9|7
1666192800000|2022-10-19 15:20:00|2729.9|2724.9|2730.4|2724.9|2730.4|2725.4|2728.4|2724.4|0
1666193100000|2022-10-19 15:25:00|2729.9|2724.4|2726.9|2716.9|2730.4|2724.9|2726.9|2716.9|0
1666193400000|2022-10-19 15:30:00|2718.9|2716.4|2728.9|2714.9|2730.9|2718.4|2718.9|2708.9|3
1666193700000|2022-10-19 15:35:00|2729.9|2713.9|2729.9|2717.4|2730.9|2717.9|2725.9|2711.4|0
1666194000000|2022-10-19 15:40:00|2731.4|2715.4|2729.9|2716.4|2731.4|2717.9|2728.9|2715.4|0
1666194300000|2022-10-19 15:45:00|2731.4|2716.9|2769.9|2707.9|2769.9|2720.4|2730.9|2707.9|0
1666194600000|2022-10-19 15:50:00|2771.4||2771.4||2771.4||2771.4||0
1666194900000|2022-10-19 15:55:00|2769.9||2769.9||2769.9||2769.9||0
1666195200000|2022-10-19 16:00:00|2767.9||2767.9||2767.9||2767.9||0
1666195500000|2022-10-19 16:05:00|2766.4||2764.4||2766.4||2764.4||0
1666195800000|2022-10-19 16:10:00|2766.4||2766.4||2766.4||2764.4||0
1666196100000|2022-10-19 16:15:00|2764.4||2766.4||2766.4||2764.4||0
1666196400000|2022-10-19 16:20:00|2764.4||2766.4||2766.4||2764.4||0
1666196700000|2022-10-19 16:25:00|2764.4||2762.9||2764.4||2762.9||0
1666197000000|2022-10-19 16:30:00|2764.4||2766.4||2766.4||2764.4||0
1666197300000|2022-10-19 16:35:00|2764.4||2764.4||2764.4||2764.4||0
1666197600000|2022-10-19 16:40:00|2762.9||2759.4||2762.9||2759.4||0
1666197900000|2022-10-19 16:45:00|2757.9|2707.4|2757.9|2707.4|2757.9|2707.4|2757.9|2707.4|0
1666198200000|2022-10-19 16:50:00|2759.4|2707.9|2757.9|2707.4|2759.4|2707.9|2757.9|2707.4|0
1666198800000|2022-10-19 17:00:00|2755.9|2706.9|2752.9|2706.9|2755.9|2706.9|2752.9|2706.9|1
1666199100000|2022-10-19 17:05:00|2750.9||2754.4||2754.4||2750.9||0
1666199400000|2022-10-19 17:10:00|2755.9||2721.9||2755.9||2721.9||0
1666199700000|2022-10-19 17:15:00|2720.4||2718.9||2720.4||2718.9||0
1666202400000|2022-10-19 18:00:00|2719.4|2707.4|2718.9|2707.4|2719.4|2707.4|2718.9|2707.4|0
1666202700000|2022-10-19 18:05:00|2719.4||2719.4||2719.4||2719.4||0
1666203600000|2022-10-19 18:20:00|2720.4||2721.4||2721.4||2720.4||0
1666203900000|2022-10-19 18:25:00|2720.9||2721.4||2721.4||2720.9||0
1666204500000|2022-10-19 18:35:00|2720.9||2720.9||2720.9||2720.9||0
1666205100000|2022-10-19 18:45:00||2706.9||2706.9||2707.4||2706.9|0
1666206000000|2022-10-19 19:00:00||2707.4||2706.9||2707.4||2706.9|0
1666206300000|2022-10-19 19:05:00||2707.4||2707.4||2707.4||2706.9|0
1666206600000|2022-10-19 19:10:00|2721.4||2720.9||2721.4||2720.9||0
1666206900000|2022-10-19 19:15:00|2721.4||2721.4||2721.4||2721.4||0
1666207200000|2022-10-19 19:20:00|2720.9||2720.9||2720.9||2720.9||0
1666208100000|2022-10-19 19:35:00|2721.4||2720.9||2721.4||2720.9||0
1666208400000|2022-10-19 19:40:00|2721.4||2721.4||2721.4||2720.9||0
1666208700000|2022-10-19 19:45:00|2720.9||2720.9||2721.4||2720.9||0
1666209000000|2022-10-19 19:50:00|2721.4||2721.4||2721.4||2720.9||0
1666209300000|2022-10-19 19:55:00||2706.9||2706.9||2706.9||2706.9|0
1666209600000|2022-10-19 20:00:00|2709.4|2707.4|2709.4|2707.4|2709.4|2707.4|2709.4|2707.4|0
1666245600000|2022-10-20 06:00:00|2734.9|2706.9|2723.9|2706.9|2760.9|2707.4|2723.9|2706.9|0
1666245900000|2022-10-20 06:05:00|2721.9||2721.4||2721.9||2721.4||0
1666246800000|2022-10-20 06:20:00||2703.4||2703.4||2703.4||2703.4|0
1666248900000|2022-10-20 06:55:00|2720.9|2703.9|2721.4|2703.4|2721.4|2705.4|2716.9|2703.4|0
1666249200000|2022-10-20 07:00:00|2720.9|2703.9|2720.9|2707.9|2726.4|2713.9|2710.9|2703.4|0
1666249500000|2022-10-20 07:05:00|2721.4|2706.4|2720.4|2714.9|2723.4|2716.9|2713.4|2703.4|2
1666249800000|2022-10-20 07:10:00|2719.9|2715.4|2723.9|2717.9|2725.4|2718.9|2718.9|2715.4|3
1666250100000|2022-10-20 07:15:00|2724.4|2718.4|2723.9|2718.4|2726.4|2720.9|2721.9|2716.4|0
1666250400000|2022-10-20 07:20:00|2724.4|2718.9|2728.9|2723.9|2729.4|2723.9|2722.9|2717.4|0
1666250700000|2022-10-20 07:25:00|2729.4|2723.4|2726.4|2720.9|2729.9|2723.4|2725.4|2718.9|0
1666251000000|2022-10-20 07:30:00|2725.4|2720.4|2724.9|2719.9|2725.4|2720.4|2722.4|2716.9|0
1666251300000|2022-10-20 07:35:00|2724.4|2719.4|2714.4|2708.9|2725.4|2719.4|2714.4|2708.9|0
1666251600000|2022-10-20 07:40:00|2713.9|2708.4|2715.4|2709.9|2715.4|2709.9|2712.4|2706.4|0
1666251900000|2022-10-20 07:45:00|2714.9|2709.4|2713.4|2707.9|2714.9|2709.4|2712.4|2707.4|0
1666252200000|2022-10-20 07:50:00|2712.9|2707.4|2712.4|2706.4|2712.9|2708.4|2710.4|2704.4|1
1666252500000|2022-10-20 07:55:00|2711.9|2705.9|2712.4|2707.9|2712.9|2707.9|2711.4|2705.4|0
1666252800000|2022-10-20 08:00:00|2712.9|2707.4|2714.4|2709.9|2714.4|2709.9|2710.4|2704.4|0
1666253100000|2022-10-20 08:05:00|2714.9|2710.4|2717.4|2711.9|2719.4|2714.9|2714.4|2709.9|0
1666253400000|2022-10-20 08:10:00|2716.9|2711.4|2711.4|2705.9|2716.9|2711.4|2711.4|2705.4|0
1666253700000|2022-10-20 08:15:00|2711.9|2706.4|2712.4|2707.9|2712.9|2708.4|2711.9|2706.4|0
1666254000000|2022-10-20 08:20:00|2712.9|2707.4|2708.4|2703.4|2713.4|2707.9|2708.4|2702.9|0
1666254300000|2022-10-20 08:25:00|2708.9|2702.9|2706.4|2701.4|2708.9|2704.4|2706.4|2699.9|0
1666254600000|2022-10-20 08:30:00|2706.9|2700.9|2711.4|2705.4|2712.4|2707.4|2706.9|2700.9|9
1666254900000|2022-10-20 08:35:00|2711.9|2705.9|2712.4|2705.4|2714.9|2710.4|2711.9|2705.4|0
1666255200000|2022-10-20 08:40:00|2713.4|2705.9|2714.4|2709.4|2714.4|2709.9|2713.4|2705.9|0
1666255500000|2022-10-20 08:45:00|2714.9|2709.9|2715.4|2710.4|2715.9|2711.4|2714.4|2709.4|0
1666255800000|2022-10-20 08:50:00|2715.9|2710.9|2711.4|2705.4|2715.9|2711.4|2711.4|2705.4|0
1666256100000|2022-10-20 08:55:00|2710.9|2704.9|2706.4|2701.4|2710.9|2704.9|2706.4|2700.4|0
1666256400000|2022-10-20 09:00:00|2706.9|2701.9|2707.4|2702.4|2707.4|2702.9|2706.9|2701.4|0
1666256700000|2022-10-20 09:05:00|2707.9|2701.9|2710.9|2706.4|2710.9|2706.4|2707.9|2701.9|0
1666257000000|2022-10-20 09:10:00|2711.4|2706.9|2711.4|2706.4|2712.9|2708.4|2711.4|2704.9|0
1666257300000|2022-10-20 09:15:00||2706.9||2706.4||2706.9||2705.4|0
1666257600000|2022-10-20 09:20:00|2710.9|2705.9|2708.4|2703.4|2710.9|2706.4|2708.4|2703.4|0
1666257900000|2022-10-20 09:25:00|2708.9|2703.9|2711.4|2706.9|2711.4|2706.9|2708.9|2703.9|0
1666258200000|2022-10-20 09:30:00|2711.9|2707.4|2713.4|2708.9|2713.9|2709.4|2711.9|2707.4|0
1666258500000|2022-10-20 09:35:00|2713.9|2709.4|2714.4|2708.9|2714.9|2710.4|2713.9|2708.9|0
1666258800000|2022-10-20 09:40:00|2713.9|2709.4|2711.4|2705.9|2713.9|2709.4|2711.4|2705.4|0
1666259100000|2022-10-20 09:45:00|2711.9|2706.4|2712.9|2708.4|2712.9|2708.4|2711.4|2706.4|0
1666259400000|2022-10-20 09:50:00|2712.4|2707.9|2713.4|2708.9|2713.9|2708.9|2712.4|2707.4|0
1666259700000|2022-10-20 09:55:00|2712.4|2708.4|2712.4|2707.9|2712.4|2708.9|2712.4|2705.9|0
1666260000000|2022-10-20 10:00:00|2712.9|2707.4|2712.4|2706.4|2714.4|2709.9|2712.4|2706.4|0
1666260300000|2022-10-20 10:05:00|2711.9|2706.9|2711.4|2705.9|2711.9|2707.9|2711.4|2705.9|0
1666260600000|2022-10-20 10:10:00|2711.9|2706.4|2712.4|2707.9|2712.4|2707.9|2711.9|2705.9|0
1666260900000|2022-10-20 10:15:00|2712.9|2708.4|2714.4|2708.4|2714.4|2709.9|2712.9|2708.4|0
1666261200000|2022-10-20 10:20:00||2708.9||2708.4||2708.9||2707.9|0
1666261500000|2022-10-20 10:25:00|2714.9|2707.9|2715.4|2710.4|2715.4|2710.9|2714.4|2707.9|0
1666261800000|2022-10-20 10:30:00|2715.9|2709.9|2715.4|2710.4|2715.9|2711.9|2715.4|2709.9|0
1666262100000|2022-10-20 10:35:00|2715.9|2710.9|2717.9|2713.4|2718.4|2713.9|2715.9|2710.9|0
1666262400000|2022-10-20 10:40:00|2718.4|2713.9|2722.9|2717.9|2723.4|2718.9|2718.4|2713.9|0
1666262700000|2022-10-20 10:45:00|2722.4|2717.4|2720.9|2715.9|2722.4|2717.9|2720.9|2714.4|0
1666263000000|2022-10-20 10:50:00|2721.4|2716.4|2726.4|2721.9|2726.9|2722.4|2721.4|2716.4|0
1666263300000|2022-10-20 10:55:00|2726.9|2722.4|2724.9|2718.9|2727.4|2722.9|2724.9|2718.4|0
1666263600000|2022-10-20 11:00:00|2726.4|2716.9|2726.9|2721.9|2728.9|2722.4|2726.4|2709.4|0
1666263900000|2022-10-20 11:05:00|2726.4|2721.4|2725.9|2720.4|2726.4|2721.4|2725.9|2719.4|0
1666264200000|2022-10-20 11:10:00|2725.4|2719.9|2726.9|2720.4|2727.4|2722.4|2724.9|2718.9|0
1666264500000|2022-10-20 11:15:00||2720.9||2721.4||2722.4||2720.4|0
1666264800000|2022-10-20 11:20:00|2726.4|2721.9|2725.9|2721.4|2726.4|2722.9|2725.9|2720.4|0
1666265100000|2022-10-20 11:25:00|2726.4|2720.9|2726.9|2721.4|2727.4|2721.9|2726.4|2720.9|0
1666265400000|2022-10-20 11:30:00|2727.4|2721.9|2728.4|2722.4|2728.9|2724.4|2727.4|2721.9|0
1666265700000|2022-10-20 11:35:00|2727.9|2722.9|2724.4|2719.9|2727.9|2723.9|2724.4|2718.4|0
1666266000000|2022-10-20 11:40:00|2723.9|2719.4|2722.4|2716.9|2723.9|2719.4|2721.4|2716.9|8
1666266300000|2022-10-20 11:45:00|2721.9|2717.4|2723.4|2717.9|2723.4|2718.9|2721.4|2716.4|0
1666266600000|2022-10-20 11:50:00|2722.9|2718.4|2719.4|2713.9|2722.9|2718.4|2719.4|2712.4|0
1666266900000|2022-10-20 11:55:00|2719.9||2720.4||2720.9||2719.4||0
1666267200000|2022-10-20 12:00:00|2720.9|2714.4|2724.9|2718.9|2724.9|2719.4|2720.9|2714.4|0
1666267500000|2022-10-20 12:05:00|2724.4|2718.4|2719.4|2713.9|2724.4|2718.9|2719.4|2713.4|0
1666267800000|2022-10-20 12:10:00|2718.9|2714.4|2718.9|2713.9|2718.9|2714.4|2718.4|2712.9|0
1666268100000|2022-10-20 12:15:00|2719.4|2714.4|2721.4|2716.4|2721.4|2717.4|2719.4|2714.4|0
1666268400000|2022-10-20 12:20:00|2721.9|2716.9|2731.9|2727.4|2731.9|2727.4|2721.9|2716.9|0
1666268700000|2022-10-20 12:25:00|2731.4|2726.9|2730.9|2721.4|2732.9|2728.4|2730.4|2721.4|0
1666269000000|2022-10-20 12:30:00|2730.4|2719.9|2726.9|2719.9|2731.9|2724.9|2726.4|2715.9|0
1666269300000|2022-10-20 12:35:00|2726.4|2719.4|2722.9|2717.9|2726.4|2719.4|2719.9|2713.9|0
1666269600000|2022-10-20 12:40:00|2723.4|2717.4|2716.9|2711.9|2723.4|2718.4|2716.9|2711.4|0
1666269900000|2022-10-20 12:45:00|2717.4|2712.4|2718.9|2713.9|2718.9|2714.4|2716.9|2710.9|0
1666270200000|2022-10-20 12:50:00|2719.4|2713.4|2721.9|2716.4|2722.9|2718.4|2719.4|2713.4|0
1666270500000|2022-10-20 12:55:00|2721.4|2715.9|2716.9|2710.9|2721.4|2715.9|2716.9|2710.9|0
1666270800000|2022-10-20 13:00:00|2717.4|2711.4|2717.4|2712.9|2717.9|2713.4|2716.9|2710.4|0
1666271100000|2022-10-20 13:05:00|2716.9|2712.4|2719.9|2715.9|2720.4|2715.9|2716.9|2712.4|0
1666271400000|2022-10-20 13:10:00|2720.4|2715.4|2719.9|2714.9|2720.4|2715.9|2719.9|2713.4|0
1666271700000|2022-10-20 13:15:00|2720.4|2715.4|2722.9|2716.9|2722.9|2718.4|2720.4|2714.9|0
1666272000000|2022-10-20 13:20:00|2721.9|2716.4|2720.9|2714.9|2721.9|2716.9|2720.9|2714.9|0
1666272300000|2022-10-20 13:25:00|2720.4|2714.4|2719.9|2714.9|2720.4|2715.9|2719.9|2713.9|0
1666272600000|2022-10-20 13:30:00|2720.4|2714.4|2725.4|2719.9|2726.4|2721.9|2719.9|2713.9|1
1666272900000|2022-10-20 13:35:00|2724.9|2720.4|2722.9|2717.4|2724.9|2720.4|2719.9|2713.9|0
1666273200000|2022-10-20 13:40:00|2723.4|2717.9|2729.4|2723.9|2729.4|2723.9|2722.9|2716.4|0
1666273500000|2022-10-20 13:45:00|2729.9|2724.4|2729.4|2723.9|2731.9|2726.9|2728.9|2723.4|0
1666273800000|2022-10-20 13:50:00|2729.9|2724.4|2736.4|2730.9|2736.9|2731.9|2729.9|2724.4|0
1666274100000|2022-10-20 13:55:00|2736.9|2731.4|2738.4|2728.9|2738.4|2733.9|2736.4|2728.9|0
1666274400000|2022-10-20 14:00:00|2738.9|2729.4|2747.4|2742.9|2747.9|2743.4|2738.9|2729.4|1
1666274700000|2022-10-20 14:05:00|2747.9|2742.4|2750.4|2745.4|2750.9|2746.9|2747.9|2742.4|0
1666275000000|2022-10-20 14:10:00|2750.9|2745.9|2751.4|2744.9|2752.9|2748.4|2750.9|2744.4|0
1666275300000|2022-10-20 14:15:00|2751.9|2745.4|2757.4|2751.9|2757.4|2751.9|2750.4|2745.4|0
1666275600000|2022-10-20 14:20:00|2757.9|2752.9|2759.4|2754.9|2759.9|2754.9|2757.4|2752.9|0
1666275900000|2022-10-20 14:25:00|2759.9|2754.4|2768.4|2705.9|2803.9|2755.9|2758.4|2705.9|0
1666276200000|2022-10-20 14:30:00|2765.4|2706.4|2753.9|2749.4|2765.4|2750.9|2753.4|2706.4|0
1666276500000|2022-10-20 14:35:00|2754.4|2748.9|2757.4|2752.4|2757.4|2752.4|2754.4|2748.9|0
1666276800000|2022-10-20 14:40:00|2757.9|2753.4|2756.4|2751.4|2757.9|2753.4|2754.4|2748.9|0
1666277100000|2022-10-20 14:45:00|2755.9|2750.9|2758.4|2753.4|2758.9|2754.4|2755.4|2750.9|0
1666277400000|2022-10-20 14:50:00|2757.9|2752.9|2754.4|2748.9|2757.9|2753.4|2754.4|2748.9|0
1666277700000|2022-10-20 14:55:00|2754.9|2749.4|2758.4|2752.9|2758.9|2753.4|2754.9|2748.9|0
1666278000000|2022-10-20 15:00:00|2758.9|2753.4|2759.4|2753.9|2759.9|2755.4|2758.4|2752.9|0
1666278300000|2022-10-20 15:05:00|2759.9|2754.4|2761.4|2756.4|2761.4|2756.4|2759.9|2754.4|0
1666278600000|2022-10-20 15:10:00|2760.9|2756.9|2762.4|2757.9|2762.9|2757.9|2760.9|2756.9|0
1666278900000|2022-10-20 15:15:00|2761.9|2757.4|2760.4|2754.9|2761.9|2757.4|2760.4|2754.9|3
1666279200000|2022-10-20 15:20:00|2759.9|2754.4|2760.4|2755.4|2760.9|2755.4|2759.4|2753.9|0
1666279500000|2022-10-20 15:25:00|2759.4|2754.9|2759.4|2747.4|2759.4|2756.4|2756.4|2747.4|2
1666279800000|2022-10-20 15:30:00|2759.9|2740.4|2762.4|2749.4|2770.4|2750.4|2759.4|2740.4|0
1666280100000|2022-10-20 15:35:00|2762.9|2749.9|2768.4|2754.9|2783.4|2755.9|2762.9|2733.9|0
1666280400000|2022-10-20 15:40:00|2771.4|2755.4|2766.9|2752.9|2784.4|2755.4|2766.9|2750.9|0
1666280700000|2022-10-20 15:45:00|2777.4|2736.9|2801.9|2716.4|2801.9|2752.9|2766.4|2714.9|0
1666281000000|2022-10-20 15:50:00|2803.4|2717.9|2801.9|2716.4|2803.4|2717.9|2801.9|2716.4|0
1666281300000|2022-10-20 15:55:00|2800.4|2714.9|2797.4|2711.9|2800.4|2714.9|2797.4|2711.9|0
1666281600000|2022-10-20 16:00:00|2795.9|2710.4|2795.9|2710.4|2795.9|2710.4|2794.4|2708.9|0
1666281900000|2022-10-20 16:05:00|2794.4|2708.9|2791.4|2705.9|2794.4|2708.9|2791.4|2701.4|0
1666282200000|2022-10-20 16:10:00|2792.9|2707.4|2791.4|2705.9|2792.9|2707.4|2789.9|2704.4|0
1666282500000|2022-10-20 16:15:00|2792.9|2707.4|2794.4|2708.9|2794.4|2708.9|2792.9|2707.4|0
1666282800000|2022-10-20 16:20:00|2792.9|2707.4|2789.9|2704.4|2792.9|2707.4|2788.4|2702.9|0
1666283100000|2022-10-20 16:25:00|2788.4|2702.9|2788.4|2702.9|2788.4|2702.9|2786.9|2701.4|0
1666283400000|2022-10-20 16:30:00|2789.9|2704.4|2788.4|2704.4|2791.4|2705.9|2788.4|2704.4|0
1666283700000|2022-10-20 16:35:00|2786.9|2702.9|2786.9|2701.4|2786.9|2702.9|2785.4|2701.4|0
1666284000000|2022-10-20 16:40:00|2788.4|2702.9|2785.4|2701.4|2788.4|2702.9|2785.4|2701.4|0
1666284300000|2022-10-20 16:45:00|2783.9|2699.9|2785.4|2699.9|2785.4|2699.9|2783.9|2698.4|0
1666284600000|2022-10-20 16:50:00|2783.9||2785.4||2785.4||2783.9||0
1666284900000|2022-10-20 16:55:00|2783.9|2698.4|2786.9|2701.4|2786.9|2701.4|2783.9|2698.4|0
1666285200000|2022-10-20 17:00:00|2785.4|2699.9|2786.9|2701.4|2786.9|2701.4|2783.9|2699.9|0
1666285500000|2022-10-20 17:05:00|2785.4|2699.9|2780.9|2695.4|2785.4|2699.9|2780.9|2695.4|0
1666285800000|2022-10-20 17:10:00|2782.4|2696.9|2783.9|2698.4|2785.4|2699.9|2782.4|2696.9|0
1666286100000|2022-10-20 17:15:00|2782.4|2696.9|2783.9|2698.4|2783.9|2698.4|2782.4|2696.9|0
1666286400000|2022-10-20 17:20:00|2782.4|2699.9|2783.9|2698.4|2785.4|2699.9|2782.4|2698.4|0
1666286700000|2022-10-20 17:25:00|2785.4|2699.9|2785.4|2699.9|2785.4|2699.9|2785.4|2698.4|0
1666287000000|2022-10-20 17:30:00|2783.9|2698.4|2783.9|2710.9|2785.4|2710.9|2783.9|2698.4|0
1666287300000|2022-10-20 17:35:00|2785.4||2783.9||2785.4||2783.9||0
1666287600000|2022-10-20 17:40:00|2782.4||2782.4||2783.9||2780.9||0
1666287900000|2022-10-20 17:45:00|2780.9||2778.9||2780.9||2778.9||0
1666288200000|2022-10-20 17:50:00|2777.4||2778.9||2778.9||2777.4||0
1666288500000|2022-10-20 17:55:00|2777.4||2780.9||2780.9||2777.4||0
1666289100000|2022-10-20 18:05:00|2778.9|2707.9|2775.9|2707.9|2778.9|2707.9|2775.9|2707.9|0
1666289400000|2022-10-20 18:10:00|2777.4||2775.9||2777.4||2775.9||0
1666289700000|2022-10-20 18:15:00|2777.4||2778.9||2778.9||2775.9||0
1666290000000|2022-10-20 18:20:00|2777.4||2777.4||2778.9||2777.4||0
1666290300000|2022-10-20 18:25:00|2775.9||2777.4||2777.4||2775.9||0
1666290600000|2022-10-20 18:30:00|2775.9||2778.9||2778.9||2775.9||0
1666290900000|2022-10-20 18:35:00|2780.9||2778.9||2780.9||2778.9||0
1666291200000|2022-10-20 18:40:00|2777.4||2775.9||2777.4||2775.9||0
1666291500000|2022-10-20 18:45:00|2777.4||2778.9||2778.9||2777.4||0
1666291800000|2022-10-20 18:50:00|2777.4||2780.9||2780.9||2777.4||0
1666292100000|2022-10-20 18:55:00|2782.4||2780.9||2783.9||2780.9||0
1666292400000|2022-10-20 19:00:00|2782.4||2780.9||2782.4||2780.9||0
1666292700000|2022-10-20 19:05:00|2782.4||2783.9||2783.9||2782.4||0
1666293000000|2022-10-20 19:10:00|2782.4||2782.4||2782.4||2782.4||0
1666293300000|2022-10-20 19:15:00|2780.9||2778.9||2780.9||2778.9||0
1666293600000|2022-10-20 19:20:00|2777.4||2777.4||2777.4||2777.4||0
1666293900000|2022-10-20 19:25:00|2775.9||2777.4||2777.4||2775.9||0
1666294200000|2022-10-20 19:30:00|2775.9||2775.9||2777.4||2775.9||0
1666294500000|2022-10-20 19:35:00|2777.4||2777.4||2778.9||2777.4||0
1666294800000|2022-10-20 19:40:00|2778.9||2780.9||2780.9||2778.9||0
1666295100000|2022-10-20 19:45:00|2778.9||2780.9||2780.9||2778.9||0
1666295400000|2022-10-20 19:50:00|2782.4||2783.9||2783.9||2780.9||0
1666295700000|2022-10-20 19:55:00|2782.4|2707.4|2811.4|2707.4|2811.4|2707.4|2778.9|2707.4|0
1666296000000|2022-10-20 20:00:00|2758.4|2756.4|2758.4|2756.4|2758.4|2756.4|2758.4|2756.4|0
1666332000000|2022-10-21 06:00:00|2747.4|2702.4|2810.4|2599.4|2811.4|2702.4|2747.4|2598.4|0
1666332300000|2022-10-21 06:05:00|2752.9|2698.4|2747.4|2708.4|2752.9|2708.4|2747.4|2698.4|0
1666335000000|2022-10-21 06:50:00||2708.9||2720.4||2724.9||2708.9|0
1666335300000|2022-10-21 06:55:00|2746.9|2708.9|2741.9|2723.9|2747.4|2724.4|2739.4|2708.4|0
1666335600000|2022-10-21 07:00:00|2745.9|2721.4|2728.9|2722.9|2745.9|2723.9|2727.9|2708.4|0
1666335900000|2022-10-21 07:05:00|2729.4|2723.4|2731.4|2725.9|2733.9|2727.9|2728.9|2723.4|0
1666336200000|2022-10-21 07:10:00|2731.9|2726.4|2734.4|2728.9|2736.9|2730.9|2731.9|2726.4|0
1666336500000|2022-10-21 07:15:00|2734.9|2729.4|2739.4|2733.9|2739.9|2734.9|2734.9|2729.4|0
1666336800000|2022-10-21 07:20:00|2739.9|2734.4|2744.4|2738.9|2746.9|2740.9|2739.9|2734.4|0
1666337100000|2022-10-21 07:25:00|2744.9|2739.4|2745.4|2740.4|2746.4|2740.9|2743.4|2738.9|0
1666337400000|2022-10-21 07:30:00|2744.4|2739.9|2743.4|2738.4|2744.9|2739.9|2742.4|2736.9|0
1666337700000|2022-10-21 07:35:00|2743.9|2738.9|2745.9|2740.9|2745.9|2740.9|2742.4|2737.4|0
1666338000000|2022-10-21 07:40:00|2745.4|2741.4|2744.4|2738.9|2746.9|2741.9|2743.4|2738.4|0
1666338300000|2022-10-21 07:45:00|2743.9|2738.4|2737.4|2732.9|2743.9|2738.4|2735.4|2730.4|0
1666338600000|2022-10-21 07:50:00|2737.9|2732.4|2732.9|2728.4|2737.9|2732.4|2731.4|2727.4|0
1666338900000|2022-10-21 07:55:00|2732.4|2727.9|2728.4|2723.9|2732.4|2727.9|2727.4|2722.9|0
1666339200000|2022-10-21 08:00:00|2727.9|2723.4|2724.9|2720.4|2727.9|2723.4|2724.9|2720.4|0
1666339500000|2022-10-21 08:05:00|2724.4|2719.9|2720.4|2715.4|2724.4|2719.9|2717.4|2712.9|0
1666339800000|2022-10-21 08:10:00|2719.9|2715.9|2723.9|2719.4|2723.9|2719.4|2719.9|2715.9|0
1666340100000|2022-10-21 08:15:00|2723.4|2718.9|2723.9|2719.4|2724.4|2719.4|2721.9|2716.4|0
1666340400000|2022-10-21 08:20:00|2724.4|2718.9|2723.9|2718.9|2724.9|2719.4|2719.9|2715.4|0
1666340700000|2022-10-21 08:25:00|2722.9|2718.4|2723.9|2718.4|2724.9|2719.4|2721.4|2716.9|0
1666341000000|2022-10-21 08:30:00|2723.4|2717.9|2721.9|2716.9|2723.4|2717.9|2720.9|2716.9|0
1666341300000|2022-10-21 08:35:00|2722.4|2717.4|2721.9|2717.4|2722.9|2717.4|2720.9|2716.9|0
1666341600000|2022-10-21 08:40:00|2722.4|2717.9|2721.9|2717.9|2722.4|2717.9|2720.9|2717.4|0
1666341900000|2022-10-21 08:45:00|2721.4|2718.4|2723.4|2718.4|2723.4|2718.4|2721.4|2717.9|0
1666342200000|2022-10-21 08:50:00|2722.9|2717.9|2719.4|2714.4|2722.9|2717.9|2718.9|2714.4|18
1666342500000|2022-10-21 08:55:00|2719.9|2714.9|2721.9|2717.4|2725.4|2720.4|2719.9|2714.9|0
1666342800000|2022-10-21 09:00:00|2722.4|2718.4|2720.4|2715.9|2723.9|2719.4|2720.4|2715.9|0
1666343100000|2022-10-21 09:05:00|2719.9|2715.4|2715.9|2710.9|2720.9|2715.4|2711.4|2707.4|0
1666343400000|2022-10-21 09:10:00|2716.4|2711.4|2717.9|2712.9|2718.4|2713.9|2716.4|2711.4|0
1666343700000|2022-10-21 09:15:00|2717.4|2713.9|2714.9|2709.9|2719.4|2713.9|2714.4|2709.9|0
1666344000000|2022-10-21 09:20:00|2715.4|2709.4|2715.4|2709.9|2715.4|2709.9|2712.9|2708.9|0
1666344300000|2022-10-21 09:25:00|2715.9|2710.4|2719.4|2713.9|2719.4|2713.9|2715.9|2710.4|0
1666344600000|2022-10-21 09:30:00|2719.9|2714.9|2720.9|2715.9|2720.9|2715.9|2718.4|2713.9|1
1666344900000|2022-10-21 09:35:00|2721.4|2716.4|2720.9|2715.9|2723.9|2717.9|2719.4|2714.4|0
1666345200000|2022-10-21 09:40:00|2720.4|2715.4|2721.9|2716.9|2721.9|2716.9|2719.9|2714.9|0
1666345500000|2022-10-21 09:45:00|2722.4|2716.4|2722.9|2716.9|2723.4|2717.9|2720.9|2716.4|0
1666345800000|2022-10-21 09:50:00|2722.4|2717.4|2724.9|2719.9|2724.9|2719.9|2721.9|2717.4|0
1666346100000|2022-10-21 09:55:00|2724.4|2719.4|2722.4|2716.9|2724.4|2719.4|2721.4|2716.9|0
1666346400000|2022-10-21 10:00:00|2721.9|2716.4|2724.9|2719.9|2724.9|2719.9|2720.4|2715.9|0
1666346700000|2022-10-21 10:05:00|2725.4|2719.4|2722.4|2717.9|2725.4|2719.4|2722.4|2717.9|0
1666347000000|2022-10-21 10:10:00|2725.4|2715.9|2722.4|2717.4|2725.4|2717.4|2721.4|2711.4|0
1666347300000|2022-10-21 10:15:00|2721.9|2716.9|2720.9|2716.4|2722.9|2717.4|2720.4|2715.9|0
1666347600000|2022-10-21 10:20:00|2720.4|2715.9|2720.4|2715.4|2722.4|2717.4|2719.9|2715.4|0
1666347900000|2022-10-21 10:25:00|2719.9|2715.9|2720.9|2716.4|2721.4|2716.4|2719.4|2714.9|0
1666348200000|2022-10-21 10:30:00|2721.4|2715.9|2719.4|2714.4|2721.4|2715.9|2718.4|2713.9|0
1666348500000|2022-10-21 10:35:00|2719.9|2715.4|2721.4|2716.9|2721.9|2717.4|2719.4|2715.4|0
1666348800000|2022-10-21 10:40:00|2721.9|2717.4|2719.9|2715.4|2721.9|2717.4|2719.9|2715.4|0
1666349100000|2022-10-21 10:45:00|2719.4|2714.9|2718.9|2713.9|2721.9|2716.4|2718.4|2713.4|0
1666349400000|2022-10-21 10:50:00|2719.4|2713.4|2720.9|2716.4|2721.9|2716.9|2717.9|2713.4|0
1666349700000|2022-10-21 10:55:00|2721.4|2716.9|2721.9|2717.4|2722.9|2717.9|2721.4|2716.9|0
1666350000000|2022-10-21 11:00:00|2723.4|2714.4|2741.9|2697.9|2741.9|2715.9|2721.4|2697.9|0
1666350300000|2022-10-21 11:05:00|2741.4|2698.4|2719.4|2714.4|2741.9|2715.4|2718.4|2697.9|0
1666350600000|2022-10-21 11:10:00|2719.9|2713.9|2719.4|2714.4|2719.9|2714.4|2718.9|2713.9|0
1666350900000|2022-10-21 11:15:00|2719.9|2714.9|2723.9|2718.4|2723.9|2718.4|2719.4|2714.9|0
1666351200000|2022-10-21 11:20:00|2723.4|2718.9|2725.4|2720.4|2728.9|2723.4|2723.4|2718.9|0
1666351500000|2022-10-21 11:25:00|2724.9|2719.9|2724.4|2719.9|2725.9|2719.9|2724.4|2719.9|0
1666351800000|2022-10-21 11:30:00|2724.9|2720.4|2724.9|2719.4|2725.4|2720.4|2722.9|2718.4|0
1666352100000|2022-10-21 11:35:00|2724.4|2719.9|2723.9|2719.4|2725.9|2720.4|2723.4|2718.9|0
1666352400000|2022-10-21 11:40:00|2724.4|2718.9|2724.9|2719.4|2724.9|2719.4|2723.4|2718.9|0
1666352700000|2022-10-21 11:45:00|2724.4|2719.9|2722.4|2717.4|2726.9|2722.4|2722.4|2717.4|0
1666353000000|2022-10-21 11:50:00|2721.9|2716.9|2720.4|2715.9|2721.9|2717.4|2720.4|2715.9|0
1666353300000|2022-10-21 11:55:00|2719.9|2715.4|2717.4|2712.9|2719.9|2715.4|2717.4|2712.9|0
1666353600000|2022-10-21 12:00:00|2716.9|2712.4|2714.4|2709.9|2716.9|2712.9|2714.4|2709.4|0
1666353900000|2022-10-21 12:05:00|2714.9|2709.4|2713.4|2708.9|2714.9|2709.9|2713.4|2708.4|0
1666354200000|2022-10-21 12:10:00|2712.4|2708.4|2710.4|2705.4|2712.4|2708.4|2710.4|2705.4|0
1666354500000|2022-10-21 12:15:00|2709.9|2704.9|2707.4|2702.4|2709.9|2704.9|2706.4|2701.9|0
1666354800000|2022-10-21 12:20:00|2706.9|2701.9|2707.4|2702.4|2707.9|2703.4|2706.4|2701.9|0
1666355100000|2022-10-21 12:25:00|2707.9|2702.9|2708.4|2703.4|2709.9|2704.4|2707.9|2702.9|0
1666355400000|2022-10-21 12:30:00|2708.9|2702.9|2708.9|2703.4|2710.4|2705.4|2708.4|2702.9|0
1666355700000|2022-10-21 12:35:00|2708.4|2703.9|2709.9|2705.4|2709.9|2705.4|2708.4|2702.9|0
1666356000000|2022-10-21 12:40:00|2710.4|2704.9|2712.4|2707.9|2714.4|2709.4|2710.4|2704.9|0
1666356300000|2022-10-21 12:45:00|2712.9|2707.4|2711.4|2706.4|2712.9|2707.4|2709.4|2705.4|0
1666356600000|2022-10-21 12:50:00|2710.9|2705.9|2712.4|2707.4|2712.4|2707.4|2709.4|2704.4|0
1666356900000|2022-10-21 12:55:00|2711.9|2706.9|2719.4|2714.4|2719.4|2714.4|2709.9|2705.4|0
1666357200000|2022-10-21 13:00:00|2719.9|2714.9|2731.9|2726.9|2735.4|2730.4|2719.9|2714.9|107
1666357500000|2022-10-21 13:05:00|2732.4|2726.4|2736.9|2731.4|2737.4|2732.4|2731.9|2725.9|0
1666357800000|2022-10-21 13:10:00|2737.9|2732.4|2729.4|2724.9|2738.4|2733.4|2728.9|2722.9|0
1666358100000|2022-10-21 13:15:00|2729.9|2725.4|2729.9|2724.9|2732.9|2728.4|2728.9|2723.4|0
1666358400000|2022-10-21 13:20:00|2730.4|2724.4|2733.4|2728.4|2735.9|2731.4|2730.4|2724.4|0
1666358700000|2022-10-21 13:25:00|2733.9|2728.9|2735.9|2730.4|2738.4|2735.4|2733.9|2728.9|11
1666359000000|2022-10-21 13:30:00|2734.9|2729.9|2730.9|2725.4|2737.4|2732.4|2728.9|2723.4|1
1666359300000|2022-10-21 13:35:00|2730.4|2724.9|2731.4|2726.4|2732.9|2728.4|2727.9|2722.4|0
1666359600000|2022-10-21 13:40:00|2731.9|2726.9|2738.4|2733.4|2738.4|2733.4|2727.9|2721.9|0
1666359900000|2022-10-21 13:45:00|2737.9|2733.9|2735.9|2730.4|2741.9|2737.4|2734.4|2728.9|0
1666360200000|2022-10-21 13:50:00|2735.4|2731.4|2743.9|2736.9|2744.4|2737.9|2734.4|2727.4|0
1666360500000|2022-10-21 13:55:00|2744.9|2736.4|2747.9|2740.9|2747.9|2740.9|2743.4|2736.4|50
1666360800000|2022-10-21 14:00:00|2748.4|2741.4|2750.9|2745.9|2751.4|2745.9|2748.4|2741.4|0
1666361100000|2022-10-21 14:05:00|2750.4|2745.4|2754.9|2749.9|2758.4|2752.9|2749.9|2745.4|0
1666361400000|2022-10-21 14:10:00|2755.4|2750.9|2756.9|2751.9|2756.9|2751.9|2753.4|2748.9|0
1666361700000|2022-10-21 14:15:00|2756.4|2751.4|2755.9|2749.9|2756.4|2751.9|2752.9|2748.4|0
1666362000000|2022-10-21 14:20:00|2756.4|2750.4|2744.4|2739.9|2758.9|2752.4|2744.4|2739.4|0
1666362300000|2022-10-21 14:25:00|2743.9|2739.4|2735.4|2730.4|2743.9|2739.4|2735.4|2730.4|0
1666362600000|2022-10-21 14:30:00|2734.4|2729.9|2736.4|2731.4|2739.4|2733.4|2734.4|2729.9|0
1666362900000|2022-10-21 14:35:00|2736.9|2730.9|2735.9|2730.9|2737.9|2732.9|2734.4|2729.4|0
1666363200000|2022-10-21 14:40:00|2735.4|2730.4|2735.4|2730.9|2738.9|2733.9|2733.4|2727.9|0
1666363500000|2022-10-21 14:45:00|2734.9|2730.4|2738.9|2733.4|2738.9|2734.4|2734.4|2729.9|0
1666363800000|2022-10-21 14:50:00|2738.4|2733.9|2742.4|2736.9|2743.4|2738.4|2738.4|2733.9|0
1666364100000|2022-10-21 14:55:00|2741.9|2737.4|2734.4|2729.9|2741.9|2737.4|2734.4|2729.9|0
1666364400000|2022-10-21 15:00:00|2734.9|2730.4|2732.9|2727.4|2735.9|2730.4|2730.4|2725.9|0
1666364700000|2022-10-21 15:05:00|2733.4|2727.9|2735.4|2730.4|2735.9|2730.4|2732.4|2727.9|0
1666365000000|2022-10-21 15:10:00|2735.9|2730.9|2735.4|2731.4|2736.4|2732.4|2735.4|2729.9|0
1666365300000|2022-10-21 15:15:00|2735.9|2730.9|2734.4|2729.4|2737.4|2732.4|2734.4|2729.4|3
1666365600000|2022-10-21 15:20:00|2733.9|2728.9|2735.9|2730.4|2738.4|2733.4|2732.4|2727.4|0
1666365900000|2022-10-21 15:25:00|2736.4|2731.4|2739.9|2730.9|2740.4|2733.9|2736.4|2730.4|1
1666366200000|2022-10-21 15:30:00|2740.4|2731.4|2746.4|2732.4|2780.4|2735.4|2740.4|2727.9|0
1666366500000|2022-10-21 15:35:00|2746.9|2728.4|2744.9|2726.4|2778.4|2731.9|2742.9|2726.4|0
1666366800000|2022-10-21 15:40:00|2778.4|2726.9|2750.4|2727.4|2784.4|2727.4|2744.4|2726.9|0
1666367100000|2022-10-21 15:45:00|2784.4||2750.9||2786.9||2750.4||0
1666367400000|2022-10-21 15:50:00|2750.4||2751.4||2786.9||2750.4||0
1666367700000|2022-10-21 15:55:00|2786.4|2701.4|2788.4|2702.9|2788.4|2702.9|2750.4|2701.4|0
1666368000000|2022-10-21 16:00:00|2789.9|2704.4|2792.9|2707.4|2792.9|2707.4|2789.9|2704.4|0
1666368300000|2022-10-21 16:05:00|2791.4|2705.9|2788.4|2704.4|2791.4|2705.9|2788.4|2702.9|0
1666368600000|2022-10-21 16:10:00|2786.9|2702.9|2788.4|2702.9|2788.4|2704.4|2784.9|2699.9|0
1666368900000|2022-10-21 16:15:00|2786.9|2701.4|2784.9|2701.4|2788.4|2701.4|2784.9|2701.4|0
1666369200000|2022-10-21 16:20:00|2786.9|2699.9|2789.9|2704.4|2789.9|2704.4|2784.9|2699.9|0
1666369500000|2022-10-21 16:25:00|2788.4|2705.9|2784.9|2699.9|2789.9|2705.9|2784.9|2699.9|0
1666369800000|2022-10-21 16:30:00|2783.4|2701.4|2786.9|2702.9|2786.9|2702.9|2783.4|2699.9|0
1666370100000|2022-10-21 16:35:00|2788.4|2704.4|2784.9|2699.9|2789.9|2704.4|2784.9|2699.9|0
1666370400000|2022-10-21 16:40:00|2786.9|2701.4|2788.4|2704.4|2788.4|2704.4|2786.9|2701.4|0
1666370700000|2022-10-21 16:45:00|2789.9|2705.9|2791.4|2707.4|2791.4|2707.4|2789.9|2705.9|0
1666371000000|2022-10-21 16:50:00|2792.9|2708.9|2792.9|2708.9|2792.9|2708.9|2792.9|2707.4|0
1666371300000|2022-10-21 16:55:00|2791.4|2707.4|2791.4|2707.4|2791.4|2707.4|2789.9|2705.9|0
1666371600000|2022-10-21 17:00:00|2792.9|2708.9|2794.4|2708.9|2794.4|2708.9|2792.9|2708.9|0
1666371900000|2022-10-21 17:05:00|2792.9|2710.4|2792.9|2708.9|2792.9|2710.4|2792.9|2708.9|0
1666372200000|2022-10-21 17:10:00||2707.4||2708.9||2708.9||2707.4|0
1666372500000|2022-10-21 17:15:00|2791.4|2707.4|2795.9|2710.4|2795.9|2710.4|2791.4|2707.4|0
1666372800000|2022-10-21 17:20:00|2794.4|2711.9|2792.9|2708.9|2794.4|2711.9|2792.9|2708.9|0
1666373100000|2022-10-21 17:25:00|2794.4|2710.4|2795.9|2711.9|2795.9|2711.9|2794.4|2710.4|0
1666373400000|2022-10-21 17:30:00|2797.4|2713.4|2795.9|2711.9|2798.9|2713.4|2795.9|2711.9|0
1666373700000|2022-10-21 17:35:00|2797.4||2795.9||2797.4||2795.9||0
1666374000000|2022-10-21 17:40:00|2797.4|2713.4|2797.4|2713.4|2798.9|2713.4|2797.4|2713.4|0
1666374300000|2022-10-21 17:45:00|2798.9|2714.9|2798.9|2714.9|2798.9|2714.9|2798.9|2714.9|0
1666374600000|2022-10-21 17:50:00|2800.4|2716.4|2800.4|2714.9|2800.4|2716.4|2800.4|2714.9|0
1666374900000|2022-10-21 17:55:00|2798.9||2800.4||2800.4||2798.9||0
1666375200000|2022-10-21 18:00:00||2716.4||2716.4||2716.4||2716.4|0
1666375500000|2022-10-21 18:05:00|2801.9||2801.9||2801.9||2801.9||0
1666375800000|2022-10-21 18:10:00||2717.9||2717.9||2717.9||2717.9|0
1666591200000|2022-10-24 06:00:00|2777.4|2733.4|2811.4|2607.9|2811.4|2733.4|2774.4|2607.9|0
1666591800000|2022-10-24 06:10:00||2733.4||2733.4||2733.4||2733.4|0
1666592100000|2022-10-24 06:15:00|2775.4|2735.9|2775.4|2743.4|2775.4|2743.4|2775.4|2735.9|0
1666593000000|2022-10-24 06:30:00||2743.9||2749.9||2753.9||2743.9|0
1666593600000|2022-10-24 06:40:00||2743.9||2748.9||2749.4||2743.9|0
1666593900000|2022-10-24 06:45:00||2743.9||2747.9||2750.4||2743.9|0
1666594200000|2022-10-24 06:50:00||2743.4||2743.4||2743.4||2743.4|0
1666594500000|2022-10-24 06:55:00||2743.9||2743.9||2743.9||2743.9|0
1666594800000|2022-10-24 07:00:00|2774.9|2744.4|2775.4|2763.4|2775.4|2767.4|2769.4|2744.4|0
1666595100000|2022-10-24 07:05:00|2774.9|2763.9|2774.9|2769.4|2778.9|2770.9|2774.4|2747.9|6
1666595400000|2022-10-24 07:10:00|2773.9|2768.9|2775.9|2769.4|2778.9|2772.4|2771.9|2765.9|0
1666595700000|2022-10-24 07:15:00|2775.4|2768.9|2761.4|2756.4|2775.4|2768.9|2761.4|2755.9|0
1666596000000|2022-10-24 07:20:00|2761.9|2755.9|2758.4|2752.9|2761.9|2756.4|2758.4|2752.9|0
1666596300000|2022-10-24 07:25:00|2757.9|2752.4|2760.4|2753.9|2761.4|2755.4|2756.4|2750.9|0
1666596600000|2022-10-24 07:30:00|2759.9|2752.9|2766.9|2761.4|2789.4|2762.4|2759.4|2735.9|0
1666596900000|2022-10-24 07:35:00|2766.4|2761.9|2769.9|2764.4|2771.4|2766.4|2765.9|2761.9|0
1666597200000|2022-10-24 07:40:00|2770.4|2764.9|2767.9|2762.4|2770.4|2765.4|2766.9|2760.9|0
1666597500000|2022-10-24 07:45:00|2767.4|2761.9|2774.4|2768.4|2774.9|2769.4|2765.9|2760.9|0
1666597800000|2022-10-24 07:50:00|2773.9|2767.9|2771.4|2766.4|2773.9|2768.4|2771.4|2765.4|0
1666598100000|2022-10-24 07:55:00|2770.4|2765.9|2768.4|2763.4|2771.4|2766.4|2768.4|2763.4|0
1666598400000|2022-10-24 08:00:00|2768.9|2763.9|2766.4|2761.9|2770.4|2765.4|2766.4|2761.4|0
1666598700000|2022-10-24 08:05:00|2766.9|2762.4|2770.4|2765.4|2770.9|2765.4|2765.4|2760.9|0
1666599000000|2022-10-24 08:10:00|2769.9|2764.9|2761.4|2756.4|2769.9|2764.9|2761.4|2755.9|0
1666599300000|2022-10-24 08:15:00|2761.9|2756.9|2760.4|2755.4|2764.4|2759.4|2759.4|2753.9|0
1666599600000|2022-10-24 08:20:00|2760.9|2754.9|2754.9|2750.4|2760.9|2755.4|2754.4|2749.9|8
1666599900000|2022-10-24 08:25:00|2755.4|2749.9|2753.4|2748.9|2755.4|2750.4|2753.4|2747.9|0
1666600200000|2022-10-24 08:30:00|2752.9|2748.4|2756.9|2751.4|2756.9|2751.4|2751.4|2746.9|0
1666600500000|2022-10-24 08:35:00|2756.4|2751.9|2755.4|2750.4|2757.4|2752.4|2755.4|2750.4|0
1666600800000|2022-10-24 08:40:00|2755.9|2749.9|2753.9|2748.4|2758.4|2749.9|2750.4|2741.4|0
1666601100000|2022-10-24 08:45:00|2754.4|2748.9|2755.9|2750.9|2755.9|2751.4|2753.9|2748.4|0
1666601400000|2022-10-24 08:50:00|2756.4|2751.4|2758.9|2754.4|2758.9|2754.4|2756.4|2751.4|0
1666601700000|2022-10-24 08:55:00|2759.4|2754.9|2759.9|2754.4|2762.4|2757.4|2759.4|2754.4|0
1666602000000|2022-10-24 09:00:00|2760.4|2754.9|2761.9|2757.4|2761.9|2757.4|2759.9|2754.9|0
1666602300000|2022-10-24 09:05:00|2762.4|2757.9|2762.4|2756.4|2762.9|2758.4|2761.9|2756.4|2
1666602600000|2022-10-24 09:10:00|2762.9|2756.9|2760.9|2755.4|2763.4|2758.4|2760.9|2755.4|0
1666602900000|2022-10-24 09:15:00|2759.9|2754.9|2758.4|2753.4|2759.9|2754.9|2757.9|2752.4|0
1666603200000|2022-10-24 09:20:00|2758.9|2753.9|2757.9|2752.4|2759.4|2754.4|2757.9|2751.9|0
1666603500000|2022-10-24 09:25:00|2758.4|2752.9|2756.9|2751.9|2759.4|2754.4|2756.9|2751.9|0
1666603800000|2022-10-24 09:30:00|2757.4|2752.4|2760.9|2755.4|2760.9|2755.4|2756.9|2751.9|0
1666604100000|2022-10-24 09:35:00|2760.4|2754.9|2759.4|2754.4|2760.4|2754.9|2757.9|2753.4|0
1666604400000|2022-10-24 09:40:00|2758.9|2754.9|2760.9|2756.4|2760.9|2756.4|2758.9|2753.9|0
1666604700000|2022-10-24 09:45:00|2760.4|2755.9|2762.9|2758.4|2762.9|2758.4|2759.9|2754.4|0
1666605000000|2022-10-24 09:50:00|2763.4|2757.9|2766.9|2761.4|2766.9|2761.4|2763.4|2757.9|0
1666605300000|2022-10-24 09:55:00|2766.4|2761.9|2770.4|2765.9|2770.9|2766.4|2766.4|2761.9|0
1666605600000|2022-10-24 10:00:00|2770.9|2766.4|2771.9|2766.4|2774.4|2769.9|2770.9|2765.9|0
1666605900000|2022-10-24 10:05:00|2771.4|2765.9|2768.9|2763.4|2771.4|2766.4|2768.9|2763.4|0
1666606200000|2022-10-24 10:10:00|2769.4|2763.9|2769.9|2765.4|2771.4|2766.4|2768.9|2763.9|0
1666606500000|2022-10-24 10:15:00|2770.4|2765.9|2774.4|2769.4|2774.4|2769.4|2770.4|2765.9|0
1666606800000|2022-10-24 10:20:00|2773.9|2770.4|2774.9|2770.4|2774.9|2770.4|2773.4|2767.9|0
1666607100000|2022-10-24 10:25:00|2775.4|2770.9|2775.4|2769.9|2775.9|2771.4|2775.4|2769.9|0
1666607400000|2022-10-24 10:30:00|2775.9|2770.4|2778.9|2774.4|2780.4|2775.4|2775.9|2770.4|0
1666607700000|2022-10-24 10:35:00|2778.4|2773.9|2779.4|2774.4|2780.9|2776.4|2777.9|2772.9|0
1666608000000|2022-10-24 10:40:00|2778.9|2773.9|2778.9|2773.4|2780.4|2777.9|2777.9|2772.9|50
1666608300000|2022-10-24 10:45:00|2778.4|2772.9|2777.9|2773.4|2778.4|2773.4|2777.4|2772.9|0
1666608600000|2022-10-24 10:50:00|2778.4|2773.9|2780.4|2774.4|2780.9|2775.4|2778.4|2773.9|0
1666608900000|2022-10-24 10:55:00|2780.9|2774.9|2782.4|2776.4|2782.9|2777.4|2779.4|2774.9|0
1666609200000|2022-10-24 11:00:00|2785.4|2765.4|2785.4|2780.9|2787.4|2780.9|2784.9|2765.4|0
1666609500000|2022-10-24 11:05:00|2785.9|2780.4|2781.4|2776.9|2786.4|2780.4|2781.4|2776.9|0
1666609800000|2022-10-24 11:10:00|2780.9|2776.4|2784.4|2779.9|2785.4|2779.9|2780.9|2776.4|0
1666610100000|2022-10-24 11:15:00|2783.9|2779.4|2785.4|2780.9|2786.4|2780.9|2782.9|2778.4|0
1666610400000|2022-10-24 11:20:00|2785.9|2781.4|2787.9|2782.9|2788.4|2782.9|2785.4|2781.4|0
1666610700000|2022-10-24 11:25:00|2787.4|2782.4|2790.9|2785.9|2791.4|2785.9|2786.9|2782.4|0
1666611000000|2022-10-24 11:30:00|2791.4|2785.4|2793.9|2788.9|2794.4|2788.9|2789.9|2784.4|0
1666611300000|2022-10-24 11:35:00|2794.4|2785.4|2795.9|2785.9|2797.4|2786.9|2793.9|2785.4|0
1666611600000|2022-10-24 11:40:00|2795.4|2784.9|2797.4|2791.9|2797.4|2791.9|2793.4|2784.9|0
1666611900000|2022-10-24 11:45:00|2796.9|2791.4|2794.9|2789.9|2796.9|2791.4|2793.9|2788.9|0
1666612200000|2022-10-24 11:50:00|2795.4|2789.4|2792.4|2786.9|2795.9|2789.9|2791.9|2786.9|0
1666612500000|2022-10-24 11:55:00|2792.9|2787.4|2792.9|2788.4|2795.9|2789.9|2792.9|2787.4|0
1666612800000|2022-10-24 12:00:00|2793.4|2788.9|2793.4|2787.9|2793.4|2788.9|2790.9|2786.4|0
1666613100000|2022-10-24 12:05:00|2793.9|2788.9|2792.9|2787.9|2795.9|2790.9|2792.9|2787.9|0
1666613400000|2022-10-24 12:10:00|2793.4|2787.4|2791.9|2787.4|2793.9|2787.4|2791.9|2787.4|0
1666613700000|2022-10-24 12:15:00|2792.4|2787.9|2787.4|2781.4|2792.4|2787.9|2784.9|2779.9|1
1666614000000|2022-10-24 12:20:00|2786.9|2780.9|2782.9|2777.9|2787.4|2781.4|2781.9|2777.4|0
1666614300000|2022-10-24 12:25:00|2782.4|2777.4|2782.9|2776.9|2782.9|2777.9|2780.9|2776.4|0
1666614600000|2022-10-24 12:30:00|2782.4|2776.4|2780.9|2776.4|2782.4|2776.9|2780.4|2775.9|0
1666614900000|2022-10-24 12:35:00|2781.4|2777.4|2784.9|2778.4|2784.9|2778.4|2780.9|2777.4|0
1666615200000|2022-10-24 12:40:00|2784.4|2778.9|2788.4|2783.4|2788.9|2783.4|2784.4|2778.9|0
1666615500000|2022-10-24 12:45:00|2787.9|2782.9|2786.4|2781.4|2788.4|2782.9|2785.9|2781.4|0
1666615800000|2022-10-24 12:50:00|2786.9|2781.9|2790.9|2786.4|2791.9|2786.4|2786.9|2781.9|0
1666616100000|2022-10-24 12:55:00|2791.4|2785.9|2795.4|2789.4|2795.4|2789.4|2790.9|2785.9|0
1666616400000|2022-10-24 13:00:00|2794.9|2788.9|2796.4|2790.4|2796.4|2790.4|2792.9|2787.9|0
1666616700000|2022-10-24 13:05:00|2796.9|2790.9|2795.9|2790.4|2797.4|2791.4|2793.9|2788.9|0
1666617000000|2022-10-24 13:10:00|2796.4|2789.9|2793.9|2789.4|2796.4|2789.9|2793.9|2789.4|0
1666617300000|2022-10-24 13:15:00|2793.4|2788.9|2793.9|2788.4|2793.9|2788.9|2791.4|2787.4|0
1666617600000|2022-10-24 13:20:00|2794.4|2788.9|2793.4|2788.9|2795.4|2789.4|2793.4|2788.9|0
1666617900000|2022-10-24 13:25:00|2792.9|2788.4|2791.9|2786.4|2793.4|2788.4|2790.9|2786.4|0
1666618200000|2022-10-24 13:30:00|2792.4|2785.9|2783.4|2778.9|2792.9|2785.9|2782.4|2777.4|1
1666618500000|2022-10-24 13:35:00|2782.9|2777.9|2787.4|2782.9|2791.4|2785.9|2782.4|2777.4|0
1666618800000|2022-10-24 13:40:00|2786.9|2782.4|2782.9|2771.9|2786.9|2782.4|2778.4|2771.9|0
1666619100000|2022-10-24 13:45:00|2785.4|2772.9|2783.9|2778.9|2796.4|2789.9|2783.9|2772.9|0
1666619400000|2022-10-24 13:50:00|2784.4|2779.9|2788.9|2782.9|2788.9|2782.9|2781.9|2777.4|0
1666619700000|2022-10-24 13:55:00|2789.4|2783.9|2784.9|2779.9|2789.4|2783.9|2781.9|2777.4|0
1666620000000|2022-10-24 14:00:00|2784.4|2778.9|2766.9|2762.4|2784.4|2778.9|2766.9|2762.4|0
1666620300000|2022-10-24 14:05:00|2766.4|2761.9|2763.4|2757.9|2769.4|2762.9|2761.9|2757.4|0
1666620600000|2022-10-24 14:10:00|2763.9|2758.4|2768.4|2762.9|2768.4|2762.9|2763.9|2758.4|0
1666620900000|2022-10-24 14:15:00|2767.9|2762.4|2763.4|2758.9|2768.4|2762.4|2762.9|2757.9|0
1666621200000|2022-10-24 14:20:00|2762.9|2758.4|2756.4|2741.4|2776.9|2758.9|2752.9|2730.9|0
1666621500000|2022-10-24 14:25:00|2757.4|2742.4|2756.9|2751.4|2757.9|2751.4|2752.9|2742.4|0
1666621800000|2022-10-24 14:30:00|2756.4|2750.9|2759.4|2754.4|2761.4|2755.4|2755.9|2750.9|0
1666622100000|2022-10-24 14:35:00|2758.9|2754.9|2761.4|2756.4|2761.9|2756.4|2758.4|2753.9|0
1666622400000|2022-10-24 14:40:00|2760.9|2756.9|2763.9|2758.4|2764.4|2758.4|2760.4|2755.9|0
1666622700000|2022-10-24 14:45:00|2763.4|2757.9|2762.9|2757.4|2764.9|2759.4|2762.4|2757.4|0
1666623000000|2022-10-24 14:50:00|2763.4|2757.9|2768.4|2763.4|2770.9|2765.4|2763.4|2756.4|0
1666623300000|2022-10-24 14:55:00|2767.9|2762.9|2771.4|2766.4|2771.9|2766.4|2766.4|2761.4|0
1666623600000|2022-10-24 15:00:00|2773.4|2762.4|2772.9|2767.4|2774.4|2769.4|2770.4|2761.4|0
1666623900000|2022-10-24 15:05:00|2772.4|2768.4|2772.9|2768.4|2774.4|2768.4|2771.9|2766.9|0
1666624200000|2022-10-24 15:10:00|2772.4|2767.9|2772.9|2768.4|2773.4|2768.9|2771.9|2767.9|0
1666624500000|2022-10-24 15:15:00|2773.4|2768.9|2773.4|2767.4|2775.4|2769.9|2768.9|2764.4|3
1666624800000|2022-10-24 15:20:00|2773.9|2768.4|2779.4|2774.4|2779.9|2774.4|2773.9|2768.4|0
1666625100000|2022-10-24 15:25:00|2779.9|2773.9|2786.4|2770.9|2786.4|2779.9|2779.9|2770.9|2
1666625400000|2022-10-24 15:30:00|2785.9|2771.4|2782.4|2768.4|2792.4|2771.4|2782.4|2766.9|0
1666625700000|2022-10-24 15:35:00|2785.4|2767.9|2788.4|2773.9|2800.9|2773.9|2783.9|2766.4|0
1666626000000|2022-10-24 15:40:00|2787.9|2773.4|2810.9|2737.9|2810.9|2774.4|2786.4|2737.9|0
1666626300000|2022-10-24 15:45:00||2736.4||2737.9||2737.9||2736.4|0
1666626600000|2022-10-24 15:50:00||2739.4||2743.9||2743.9||2739.4|0
1666626900000|2022-10-24 15:55:00||2745.4||2745.4||2745.4||2745.4|0
1666627200000|2022-10-24 16:00:00||2746.9||2743.9||2746.9||2743.9|0
1666627500000|2022-10-24 16:05:00||2745.4||2743.9||2745.4||2743.9|0
1666628100000|2022-10-24 16:15:00||2742.4||2745.4||2745.4||2742.4|0
1666628400000|2022-10-24 16:20:00||2743.9||2745.4||2745.4||2743.9|0
1666628700000|2022-10-24 16:25:00||2743.9||2742.4||2743.9||2742.4|0
1666629000000|2022-10-24 16:30:00||2743.9||2742.4||2743.9||2740.9|0
1666629600000|2022-10-24 16:40:00||2740.9||2742.4||2742.4||2740.9|0
1666630200000|2022-10-24 16:50:00|2820.9||2820.9||2820.9||2820.9||0
1666630500000|2022-10-24 16:55:00||2740.9||2739.4||2740.9||2739.4|0
1666630800000|2022-10-24 17:00:00||2737.9||2737.9||2737.9||2737.9|0
1666631100000|2022-10-24 17:05:00||2739.4||2739.4||2739.4||2737.9|0
1666631400000|2022-10-24 17:10:00||2740.9||2737.9||2740.9||2737.9|0
1666631700000|2022-10-24 17:15:00||2736.4||2736.4||2736.4||2736.4|0
1666632000000|2022-10-24 17:20:00||2734.9||2734.9||2734.9||2734.9|0
1666632300000|2022-10-24 17:25:00||2736.4||2736.4||2736.4||2736.4|0
1666632600000|2022-10-24 17:30:00||2734.9||2736.4||2736.4||2734.9|0
1666633200000|2022-10-24 17:40:00||2737.9||2737.9||2737.9||2737.9|0
1666633500000|2022-10-24 17:45:00||2739.4||2737.9||2739.4||2737.9|0
1666633800000|2022-10-24 17:50:00||2739.4||2739.4||2739.4||2739.4|0
1666634100000|2022-10-24 17:55:00||2737.9||2736.4||2737.9||2736.4|0
1666634400000|2022-10-24 18:00:00||2737.9||2739.4||2739.4||2737.9|0
1666634700000|2022-10-24 18:05:00||2740.9||2740.9||2740.9||2740.9|0
1666635000000|2022-10-24 18:10:00||2739.4||2739.4||2739.4||2739.4|0
1666635600000|2022-10-24 18:20:00||2737.9||2737.9||2737.9||2737.9|0
1666635900000|2022-10-24 18:25:00||2739.4||2739.4||2739.4||2739.4|0
1666636800000|2022-10-24 18:40:00||2740.9||2740.9||2742.4||2740.9|0
1666637100000|2022-10-24 18:45:00||2742.4||2742.4||2742.4||2742.4|0
1666637700000|2022-10-24 18:55:00||2743.9||2743.9||2743.9||2743.9|0
1666638300000|2022-10-24 19:05:00||2742.4||2742.4||2742.4||2742.4|0
1666638600000|2022-10-24 19:10:00||2743.9||2743.9||2743.9||2743.9|0
1666639200000|2022-10-24 19:20:00||2742.4||2742.4||2742.4||2742.4|0
1666639800000|2022-10-24 19:30:00||2740.9||2740.9||2740.9||2740.9|0
1666640100000|2022-10-24 19:35:00||2739.4||2739.4||2739.4||2739.4|0
1666640400000|2022-10-24 19:40:00||2737.9||2737.9||2737.9||2737.9|0
1666640700000|2022-10-24 19:45:00||2736.4||2736.4||2736.4||2736.4|0
1666641000000|2022-10-24 19:50:00||2734.9||2734.9||2734.9||2734.9|0
1666641300000|2022-10-24 19:55:00|2821.4|2733.4|2821.4|2291.4|2821.4|2733.4|2821.4|2291.4|0
1666677600000|2022-10-25 06:00:00|2800.4|2756.9|2821.4|2748.4|2821.4|2756.9|2800.4|2291.4|0
1666680600000|2022-10-25 06:50:00|2820.4|2748.9|2811.9|2751.4|2821.4|2751.9|2803.9|2748.4|0
1666680900000|2022-10-25 06:55:00|2811.4|2748.9|2811.9|2782.4|2820.9|2782.4|2802.4|2748.4|0
1666681200000|2022-10-25 07:00:00|2807.4|2781.9|2805.9|2788.9|2818.4|2789.4|2801.9|2764.9|0
1666681500000|2022-10-25 07:05:00|2804.9|2787.4|2808.4|2790.4|2816.4|2794.9|2798.9|2771.9|0
1666681800000|2022-10-25 07:10:00|2807.9|2791.4|2802.9|2795.4|2807.9|2796.9|2795.9|2789.9|0
1666682100000|2022-10-25 07:15:00|2802.4|2795.9|2799.9|2794.9|2805.4|2798.4|2799.9|2794.9|0
1666682400000|2022-10-25 07:20:00|2799.4|2794.4|2798.9|2794.4|2803.4|2797.4|2798.9|2793.9|0
1666682700000|2022-10-25 07:25:00|2799.4|2794.9|2794.9|2789.9|2800.9|2795.4|2794.9|2789.9|0
1666683000000|2022-10-25 07:30:00|2795.4|2790.4|2793.4|2788.4|2797.4|2791.4|2792.9|2787.9|0
1666683300000|2022-10-25 07:35:00|2792.9|2787.9|2794.4|2788.9|2795.4|2789.4|2791.9|2787.4|0
1666683600000|2022-10-25 07:40:00|2793.9|2789.4|2791.4|2786.4|2794.9|2789.9|2790.9|2785.9|0
1666683900000|2022-10-25 07:45:00|2790.9|2785.9|2791.4|2786.9|2791.9|2786.9|2788.9|2784.4|0
1666684200000|2022-10-25 07:50:00|2791.9|2787.4|2794.4|2789.9|2796.4|2790.9|2791.9|2787.4|0
1666684500000|2022-10-25 07:55:00|2793.9|2789.4|2793.9|2788.9|2795.4|2789.9|2792.9|2788.4|0
1666684800000|2022-10-25 08:00:00|2794.4|2788.4|2797.4|2791.9|2797.4|2791.9|2791.9|2786.4|0
1666685100000|2022-10-25 08:05:00|2796.9|2791.4|2800.4|2794.9|2800.4|2794.9|2796.9|2791.4|0
1666685400000|2022-10-25 08:10:00|2799.9|2794.4|2799.9|2794.9|2801.4|2795.9|2798.9|2793.9|0
1666685700000|2022-10-25 08:15:00|2799.4|2794.4|2795.9|2790.9|2799.4|2794.9|2795.9|2790.9|0
1666686000000|2022-10-25 08:20:00|2796.4|2790.4|2793.9|2788.9|2796.4|2790.4|2793.9|2788.9|0
1666686300000|2022-10-25 08:25:00|2793.4|2788.4|2792.4|2787.9|2794.4|2791.9|2791.9|2787.4|5
1666686600000|2022-10-25 08:30:00|2792.9|2787.4|2791.9|2786.9|2792.9|2787.4|2790.9|2786.4|0
1666686900000|2022-10-25 08:35:00|2791.4|2786.4|2791.9|2786.4|2791.9|2786.9|2790.9|2786.4|0
1666687200000|2022-10-25 08:40:00|2791.4|2786.9|2794.9|2790.4|2796.9|2790.9|2790.9|2786.4|0
1666687500000|2022-10-25 08:45:00|2794.4|2789.9|2793.9|2789.4|2795.4|2789.9|2792.9|2788.4|0
1666687800000|2022-10-25 08:50:00|2794.4|2789.9|2797.9|2792.9|2798.4|2792.9|2794.4|2789.9|0
1666688100000|2022-10-25 08:55:00|2797.4|2792.4|2795.9|2790.9|2797.4|2792.4|2795.9|2790.9|0
1666688400000|2022-10-25 09:00:00|2795.4|2790.4|2798.9|2792.9|2798.9|2792.9|2794.9|2789.9|0
1666688700000|2022-10-25 09:05:00|2799.4|2793.4|2799.4|2794.9|2800.9|2794.9|2798.9|2793.4|0
1666689000000|2022-10-25 09:10:00|2798.9|2794.4|2799.9|2795.4|2802.4|2796.9|2798.9|2793.9|0
1666689300000|2022-10-25 09:15:00|2799.4|2794.9|2803.9|2798.9|2805.4|2799.9|2799.4|2794.9|0
1666689600000|2022-10-25 09:20:00|2804.4|2799.4|2804.4|2798.9|2805.4|2799.9|2803.4|2798.9|0
1666689900000|2022-10-25 09:25:00|2803.9|2798.4|2801.4|2796.9|2804.4|2798.9|2801.4|2796.9|0
1666690200000|2022-10-25 09:30:00|2800.9|2796.4|2801.4|2795.9|2801.4|2796.9|2798.9|2794.4|0
1666690500000|2022-10-25 09:35:00|2800.9|2795.4|2797.9|2792.9|2800.9|2795.4|2797.9|2792.9|0
1666690800000|2022-10-25 09:40:00|2798.4|2792.4|2795.4|2790.9|2798.4|2792.4|2794.9|2790.4|0
1666691100000|2022-10-25 09:45:00|2794.9|2790.4|2796.9|2791.9|2797.9|2791.9|2794.9|2790.4|0
1666691400000|2022-10-25 09:50:00|2796.4|2792.4|2801.9|2796.9|2801.9|2796.9|2796.4|2792.4|0
1666691700000|2022-10-25 09:55:00|2802.4|2797.4|2801.9|2796.9|2804.9|2799.9|2801.9|2796.9|0
1666692000000|2022-10-25 10:00:00|2801.4|2796.4|2803.9|2798.9|2803.9|2798.9|2799.9|2795.4|0
1666692300000|2022-10-25 10:05:00|2803.4|2798.4|2804.9|2799.9|2805.4|2799.9|2802.9|2798.4|0
1666692600000|2022-10-25 10:10:00|2804.4|2799.4|2798.9|2793.9|2804.4|2799.4|2797.9|2793.4|0
1666692900000|2022-10-25 10:15:00|2799.4|2794.9|2797.9|2792.9|2800.9|2794.9|2797.4|2792.9|0
1666693200000|2022-10-25 10:20:00|2797.4|2793.4|2794.4|2790.9|2799.4|2793.9|2794.4|2786.4|7
1666693500000|2022-10-25 10:25:00|2801.4|2791.9|2800.4|2794.9|2801.4|2794.9|2796.9|2785.4|47
1666693800000|2022-10-25 10:30:00|2799.9|2794.4|2799.9|2794.9|2800.4|2794.9|2799.4|2794.4|0
1666694100000|2022-10-25 10:35:00|2799.4|2795.4|2799.9|2795.4|2801.9|2795.9|2799.4|2795.4|0
1666694400000|2022-10-25 10:40:00|2799.4|2795.9|2802.4|2796.9|2802.4|2796.9|2799.4|2795.9|0
1666694700000|2022-10-25 10:45:00|2801.9|2797.4|2802.9|2797.9|2804.4|2797.9|2801.9|2797.4|0
1666695000000|2022-10-25 10:50:00|2802.4|2797.4|2802.9|2796.9|2803.9|2797.9|2802.4|2796.9|0
1666695300000|2022-10-25 10:55:00|2802.4|2796.4|2801.9|2796.9|2802.4|2796.9|2800.9|2796.4|0
1666695600000|2022-10-25 11:00:00|2805.4|2794.4|2798.4|2793.4|2811.4|2794.4|2797.4|2773.4|0
1666695900000|2022-10-25 11:05:00|2798.9|2793.9|2801.9|2796.4|2802.4|2796.4|2798.9|2793.9|0
1666696200000|2022-10-25 11:10:00||2795.9||2795.4||2795.9||2795.4|0
1666696800000|2022-10-25 11:20:00|2802.4|2795.9|2800.4|2795.4|2802.4|2796.4|2799.9|2795.4|0
1666697100000|2022-10-25 11:25:00|2799.9||2801.4||2801.4||2799.9||0
1666697400000|2022-10-25 11:30:00|2800.9|2794.9|2798.4|2793.9|2800.9|2794.9|2798.4|2793.9|1
1666697700000|2022-10-25 11:35:00|2798.9|2794.4|2800.4|2794.4|2800.4|2794.4|2798.4|2793.9|0
1666698000000|2022-10-25 11:40:00|2800.9|2794.9|2800.9|2796.4|2802.4|2796.4|2800.4|2794.9|0
1666698300000|2022-10-25 11:45:00|2801.4|2795.9|2799.4|2794.4|2801.4|2795.9|2798.9|2794.4|0
1666698600000|2022-10-25 11:50:00|2798.9|2793.9|2799.4|2794.4|2799.4|2794.4|2798.4|2793.9|0
1666698900000|2022-10-25 11:55:00|2799.9|2794.9|2800.4|2795.4|2800.9|2795.4|2798.9|2794.9|0
1666699200000|2022-10-25 12:00:00|2799.9|2794.9|2796.9|2792.4|2800.4|2795.4|2796.9|2791.9|0
1666699500000|2022-10-25 12:05:00|2796.4|2791.9|2792.9|2787.4|2796.4|2791.9|2790.9|2786.9|0
1666699800000|2022-10-25 12:10:00|2792.4|2787.9|2794.4|2788.4|2794.4|2788.4|2792.4|2787.9|0
1666700100000|2022-10-25 12:15:00|2793.9|2789.4|2798.4|2793.4|2799.4|2793.4|2793.9|2789.4|0
1666700400000|2022-10-25 12:20:00|2798.9|2792.9|2797.4|2791.4|2798.9|2793.4|2795.4|2790.9|0
1666700700000|2022-10-25 12:25:00|2796.9|2791.9|2796.9|2792.4|2797.9|2792.4|2796.4|2791.9|0
1666701000000|2022-10-25 12:30:00|2796.4|2791.9|2796.9|2792.4|2797.9|2792.4|2796.4|2791.9|0
1666701300000|2022-10-25 12:35:00|2796.4|2791.9|2794.4|2788.4|2797.4|2792.4|2793.9|2787.9|0
1666701600000|2022-10-25 12:40:00|2793.9|2788.9|2794.9|2789.4|2796.9|2790.4|2793.9|2788.9|0
1666701900000|2022-10-25 12:45:00|2794.4|2789.9|2796.9|2790.4|2796.9|2790.4|2794.4|2789.9|0
1666702200000|2022-10-25 12:50:00|2797.4|2790.9|2795.4|2792.9|2798.9|2793.4|2795.4|2790.9|18
1666702500000|2022-10-25 12:55:00|2797.4|2793.4|2803.9|2794.4|2803.9|2795.9|2797.4|2792.9|90
1666702800000|2022-10-25 13:00:00|2803.4|2795.4|2802.9|2798.4|2803.4|2798.4|2802.4|2795.4|0
1666703100000|2022-10-25 13:05:00|2803.4|2798.9|2805.9|2800.9|2806.4|2801.9|2803.4|2797.9|0
1666703400000|2022-10-25 13:10:00|2806.4|2801.4|2811.9|2807.4|2811.9|2807.4|2806.4|2800.9|0
1666703700000|2022-10-25 13:15:00|2812.4|2807.9|2812.4|2807.4|2812.9|2808.4|2812.4|2806.4|0
1666704000000|2022-10-25 13:20:00|2812.9|2806.9|2814.9|2808.4|2814.9|2808.9|2812.9|2806.9|0
1666704300000|2022-10-25 13:25:00|2814.4|2809.9|2816.9|2811.9|2817.4|2813.4|2814.4|2809.9|0
1666704600000|2022-10-25 13:30:00|2817.4|2812.4|2828.4|2822.4|2849.4|2823.4|2817.4|2808.4|1
1666704900000|2022-10-25 13:35:00|2828.9|2822.9|2831.4|2825.9|2831.9|2827.4|2828.9|2822.9|0
1666705200000|2022-10-25 13:40:00|2830.4|2826.4|2835.4|2828.9|2844.4|2829.4|2830.4|2823.9|0
1666705500000|2022-10-25 13:45:00|2835.9|2830.4|2845.9|2841.4|2845.9|2841.4|2835.9|2830.4|0
1666705800000|2022-10-25 13:50:00|2846.4|2841.9|2849.4|2844.9|2850.9|2846.4|2846.4|2841.9|0
1666706100000|2022-10-25 13:55:00|2849.9|2845.4|2848.9|2839.4|2869.4|2847.4|2847.4|2825.4|0
1666706400000|2022-10-25 14:00:00|2849.4|2840.4|2851.9|2847.4|2851.9|2847.4|2847.4|2840.4|0
1666706700000|2022-10-25 14:05:00|2852.4|2846.9|2855.4|2850.9|2855.4|2850.9|2851.9|2845.9|1
1666707000000|2022-10-25 14:10:00|2855.9|2851.4|2855.4|2849.4|2856.9|2853.4|2852.4|2847.9|109
1666707300000|2022-10-25 14:15:00|2855.9|2849.9|2857.4|2851.4|2857.4|2851.4|2852.9|2848.4|1
1666707600000|2022-10-25 14:20:00|2856.9|2851.9|2857.9|2852.4|2858.9|2853.4|2856.4|2851.9|0
1666707900000|2022-10-25 14:25:00|2857.4|2853.4|2862.4|2856.4|2862.4|2856.4|2857.4|2853.4|0
1666708200000|2022-10-25 14:30:00|2861.9|2859.4|2867.4|2861.4|2868.4|2861.4|2859.4|2842.4|1
1666708500000|2022-10-25 14:35:00|2866.9|2860.9|2861.9|2857.4|2867.4|2861.4|2861.4|2856.9|0
1666708800000|2022-10-25 14:40:00|2861.4|2856.9|2862.9|2857.4|2863.4|2857.4|2860.4|2855.9|0
1666709100000|2022-10-25 14:45:00|2862.4|2856.9|2864.4|2859.4|2865.4|2859.4|2862.4|2856.9|0
1666709400000|2022-10-25 14:50:00|2864.9|2859.9|2865.9|2860.4|2866.4|2860.4|2864.9|2859.9|0
1666709700000|2022-10-25 14:55:00|2865.4|2860.9|2860.9|2856.4|2866.4|2861.4|2860.4|2855.9|0
1666710000000|2022-10-25 15:00:00|2861.4|2855.9|2861.4|2855.4|2863.4|2855.9|2860.4|2850.4|0
1666710300000|2022-10-25 15:05:00|2861.9|2855.9|2865.4|2859.4|2865.4|2859.4|2861.9|2855.9|0
1666710600000|2022-10-25 15:10:00|2864.9|2859.9|2864.4|2859.4|2865.4|2860.4|2863.4|2858.9|0
1666710900000|2022-10-25 15:15:00|2864.9|2858.9|2861.4|2856.4|2864.9|2858.9|2860.9|2856.4|0
1666711200000|2022-10-25 15:20:00|2861.9|2856.9|2862.4|2857.4|2863.9|2857.4|2861.9|2856.9|0
1666711500000|2022-10-25 15:25:00|2861.9|2856.9|2866.4|2853.4|2866.4|2857.4|2860.9|2852.9|0
1666711800000|2022-10-25 15:30:00|2865.9|2850.9|2868.4|2851.4|2869.4|2863.4|2865.4|2832.9|5
1666712100000|2022-10-25 15:35:00|2867.9|2850.9|2869.4|2854.4|2885.4|2854.9|2867.9|2837.4|0
1666712400000|2022-10-25 15:40:00|2871.4|2852.4|2872.9|2852.9|2907.4|2854.4|2871.4|2851.9|0
1666712700000|2022-10-25 15:45:00|2909.4|2851.9|2872.4|2851.9|2909.4|2851.9|2872.4|2851.9|0
1666713000000|2022-10-25 15:50:00|2907.9|2819.9|2907.9|2819.9|2907.9|2819.9|2907.9|2819.9|0
1666713300000|2022-10-25 15:55:00|2906.4|2818.4|2904.9|2816.9|2906.4|2818.4|2904.9|2816.9|0
1666713600000|2022-10-25 16:00:00|2903.4|2815.4|2903.4|2815.4|2903.4|2815.4|2903.4|2815.4|0
1666713900000|2022-10-25 16:05:00|2904.9|2816.9|2906.4|2818.4|2906.4|2818.4|2904.9|2816.9|0
1666714200000|2022-10-25 16:10:00|2907.9|2819.9|2907.9|2819.9|2907.9|2819.9|2907.9|2819.9|0
1666715100000|2022-10-25 16:25:00|2906.4|2820.4|2906.4|2818.4|2906.4|2820.4|2906.4|2818.4|1
1666716300000|2022-10-25 16:45:00|2904.9|2816.9|2903.4|2815.4|2904.9|2816.9|2903.4|2815.4|0
1666717200000|2022-10-25 17:00:00|2904.9|2816.9|2901.9|2813.9|2904.9|2816.9|2901.9|2813.9|0
1666717500000|2022-10-25 17:05:00|2903.4|2815.4|2903.4|2815.4|2903.4|2815.4|2903.4|2815.4|0
1666717800000|2022-10-25 17:10:00|2901.9|2813.9|2901.9|2813.9|2901.9|2813.9|2901.9|2813.9|0
1666718100000|2022-10-25 17:15:00|2900.4|2812.4|2901.9|2813.9|2901.9|2813.9|2900.4|2812.4|0
1666718700000|2022-10-25 17:25:00|2902.9|2815.4|2903.4|2815.4|2903.4|2815.4|2902.9|2815.4|0
1666719000000|2022-10-25 17:30:00|2904.9|2816.9|2904.9|2816.9|2904.9|2816.9|2904.9|2815.4|0
1666719300000|2022-10-25 17:35:00|2903.4|2815.4|2900.4|2812.4|2903.4|2815.4|2900.4|2812.4|0
1666719900000|2022-10-25 17:45:00|2898.9|2810.9|2900.4|2812.4|2900.4|2812.4|2898.9|2810.9|0
1666720200000|2022-10-25 17:50:00|2901.4||2900.4||2901.9||2900.4||0
1666720500000|2022-10-25 17:55:00|2901.9|2813.9|2901.9|2813.9|2901.9|2813.9|2900.4|2813.9|0
1666720800000|2022-10-25 18:00:00|2902.9|2815.4|2903.4|2815.4|2903.4|2815.4|2902.9|2815.4|0
1666721100000|2022-10-25 18:05:00|2904.9|2816.9|2904.9|2816.9|2904.9|2816.9|2904.9|2816.9|0
1666721400000|2022-10-25 18:10:00|2903.4|2815.4|2903.4|2815.4|2903.4|2815.4|2903.4|2815.4|0
1666721700000|2022-10-25 18:15:00|2904.9|2816.9|2904.9|2816.9|2904.9|2816.9|2904.9|2816.9|0
1666722300000|2022-10-25 18:25:00|2903.4|2815.4|2903.4|2815.4|2903.4|2815.4|2903.4|2815.4|0
1666722600000|2022-10-25 18:30:00|2904.9|2816.9|2904.9|2816.9|2904.9|2816.9|2904.9|2816.9|0
1666722900000|2022-10-25 18:35:00|2905.9|2818.4|2904.9|2816.9|2906.4|2818.4|2904.9|2816.9|0
1666723200000|2022-10-25 18:40:00|2903.4|2815.4|2903.4|2815.4|2903.4|2815.4|2903.4|2815.4|0
1666723800000|2022-10-25 18:50:00|2904.9|2816.9|2904.9|2816.9|2904.9|2816.9|2904.9|2816.9|0
1666724700000|2022-10-25 19:05:00|2905.9|2818.4|2906.4|2818.4|2906.4|2818.4|2905.9|2818.4|0
1666725000000|2022-10-25 19:10:00|2907.9|2819.9|2907.9|2819.9|2907.9|2819.9|2907.9|2819.9|0
1666725300000|2022-10-25 19:15:00||2818.4||2819.9||2819.9||2818.4|0
1666725600000|2022-10-25 19:20:00|2908.9|2821.4|2909.9|2821.4|2909.9|2821.4|2908.9|2821.4|0
1666725900000|2022-10-25 19:25:00|2911.4|2822.9|2911.4|2822.9|2911.4|2822.9|2911.4|2822.9|0
1666726200000|2022-10-25 19:30:00|2912.9|2824.4|2912.9|2824.4|2914.9|2824.4|2912.9|2824.4|0
1666726500000|2022-10-25 19:35:00|2911.4|2822.9|2909.9|2822.9|2911.4|2822.9|2909.9|2822.9|0
1666726800000|2022-10-25 19:40:00||2821.4||2822.9||2822.9||2821.4|0
1666727100000|2022-10-25 19:45:00||2824.4||2824.4||2824.4||2824.4|0
1666727400000|2022-10-25 19:50:00||2822.9||2824.4||2824.4||2822.9|0
1666727700000|2022-10-25 19:55:00|2910.4|2825.9|2910.4|2291.4|2910.4|2825.9|2910.4|2291.4|0
1666728000000|2022-10-25 20:00:00|2821.9|2819.9|2821.9|2819.9|2821.9|2819.9|2821.9|2819.9|0
1666764000000|2022-10-26 06:00:00|2870.4|2832.4|2898.9|2724.9|2901.9|2832.4|2870.4|2291.4|0
1666764600000|2022-10-26 06:10:00|2898.4||2898.4||2898.4||2897.9||0
1666764900000|2022-10-26 06:15:00||2725.4||2725.4||2725.4||2725.4|0
1666765500000|2022-10-26 06:25:00|2897.9|2726.9|2897.4|2726.9|2897.9|2726.9|2897.4|2726.9|0
1666767300000|2022-10-26 06:55:00|2889.4|2815.4|2851.9|2835.9|2889.4|2835.9|2851.9|2813.4|0
1666767600000|2022-10-26 07:00:00|2861.9|2836.4|2840.9|2835.9|2865.4|2840.9|2839.9|2823.4|0
1666767900000|2022-10-26 07:05:00|2841.4|2835.4|2851.9|2846.4|2852.4|2846.4|2837.9|2833.9|0
1666768200000|2022-10-26 07:10:00|2851.4|2845.9|2850.4|2846.4|2854.4|2848.4|2847.4|2843.4|0
1666768500000|2022-10-26 07:15:00|2850.9|2847.4|2851.4|2847.4|2858.4|2852.4|2850.9|2846.9|0
1666768800000|2022-10-26 07:20:00|2851.9|2848.4|2858.9|2853.4|2858.9|2853.4|2851.4|2848.4|0
1666769100000|2022-10-26 07:25:00|2858.4|2852.4|2861.9|2857.4|2862.9|2857.4|2855.4|2850.9|2
1666769400000|2022-10-26 07:30:00|2862.9|2857.9|2868.4|2863.4|2868.4|2863.4|2862.4|2857.9|0
1666769700000|2022-10-26 07:35:00|2868.9|2863.9|2870.4|2864.4|2873.4|2867.4|2867.9|2862.9|0
1666770000000|2022-10-26 07:40:00|2869.9|2864.9|2872.9|2868.4|2873.4|2868.4|2869.4|2863.9|0
1666770300000|2022-10-26 07:45:00|2873.4|2868.9|2873.4|2867.4|2874.9|2869.4|2871.4|2865.9|0
1666770600000|2022-10-26 07:50:00|2872.9|2866.9|2871.4|2865.4|2872.9|2866.9|2869.4|2863.9|0
1666770900000|2022-10-26 07:55:00|2870.9|2865.9|2873.4|2868.4|2874.9|2869.4|2870.4|2865.9|0
1666771200000|2022-10-26 08:00:00|2873.9|2868.9|2878.4|2873.4|2878.4|2873.4|2873.9|2868.9|0
1666771500000|2022-10-26 08:05:00|2878.9|2874.4|2880.9|2875.4|2882.4|2876.4|2878.9|2873.9|0
1666771800000|2022-10-26 08:10:00|2881.4|2875.9|2878.9|2873.4|2881.9|2876.9|2877.9|2873.4|0
1666772100000|2022-10-26 08:15:00|2879.4|2874.4|2873.9|2869.4|2879.4|2874.4|2873.9|2868.9|0
1666772400000|2022-10-26 08:20:00|2874.4|2869.9|2876.4|2871.9|2876.9|2871.9|2873.9|2869.9|5
1666772700000|2022-10-26 08:25:00|2877.4|2872.4|2878.9|2873.4|2879.4|2874.9|2876.9|2872.4|0
1666773000000|2022-10-26 08:30:00|2878.4|2873.9|2877.9|2872.9|2878.4|2873.9|2875.4|2871.4|0
1666773300000|2022-10-26 08:35:00|2878.4|2872.4|2880.9|2877.4|2882.4|2877.9|2878.4|2872.4|0
1666773600000|2022-10-26 08:40:00|2879.9|2875.4|2876.9|2871.9|2879.9|2877.4|2875.9|2871.4|17
1666773900000|2022-10-26 08:45:00|2876.4|2869.9|2875.4|2869.4|2876.4|2869.9|2873.9|2869.4|2
1666774200000|2022-10-26 08:50:00|2875.9|2869.9|2874.9|2869.4|2876.9|2870.4|2873.9|2869.4|0
1666774500000|2022-10-26 08:55:00|2875.4|2869.9|2875.9|2870.4|2876.4|2870.4|2874.4|2869.9|0
1666774800000|2022-10-26 09:00:00|2875.4|2869.9|2875.9|2870.4|2876.4|2870.4|2874.4|2869.9|0
1666775100000|2022-10-26 09:05:00|2875.4|2869.9|2869.9|2865.4|2875.4|2870.4|2869.4|2865.4|0
1666775400000|2022-10-26 09:10:00|2869.4|2864.9|2862.4|2856.4|2869.4|2864.9|2860.4|2855.9|0
1666775700000|2022-10-26 09:15:00|2862.9|2856.9|2866.4|2860.4|2866.4|2860.4|2862.4|2856.9|0
1666776000000|2022-10-26 09:20:00|2865.9|2859.9|2863.9|2859.4|2866.4|2859.9|2863.4|2857.9|0
1666776300000|2022-10-26 09:25:00|2864.4|2858.9|2863.4|2857.9|2864.9|2858.9|2862.4|2857.9|0
1666776600000|2022-10-26 09:30:00|2862.9|2858.4|2864.4|2858.4|2864.4|2858.4|2860.9|2856.4|0
1666776900000|2022-10-26 09:35:00|2863.9|2858.9|2866.4|2860.4|2866.4|2860.4|2863.4|2858.9|0
1666777200000|2022-10-26 09:40:00|2865.9|2860.9|2869.4|2863.4|2869.4|2863.4|2865.9|2860.9|0
1666777500000|2022-10-26 09:45:00|2868.9|2863.9|2872.9|2866.4|2872.9|2866.4|2867.9|2863.9|0
1666777800000|2022-10-26 09:50:00|2873.4|2866.9|2866.4|2861.4|2873.4|2867.4|2866.4|2861.4|0
1666778100000|2022-10-26 09:55:00|2866.9|2860.9|2865.9|2860.9|2867.9|2860.9|2865.4|2860.9|0
1666778400000|2022-10-26 10:00:00|2865.4|2861.4|2864.4|2859.4|2866.9|2861.4|2863.9|2859.4|0
1666778700000|2022-10-26 10:05:00|2864.9|2858.9|2863.4|2858.4|2865.9|2858.9|2863.4|2858.4|0
1666779000000|2022-10-26 10:10:00|2862.9|2857.9|2863.9|2858.4|2863.9|2858.4|2860.9|2855.9|0
1666779300000|2022-10-26 10:15:00|2863.4|2858.9|2860.9|2856.4|2864.9|2859.4|2860.4|2855.9|0
1666779600000|2022-10-26 10:20:00|2861.4|2855.9|2860.9|2854.9|2861.9|2855.9|2859.4|2854.4|0
1666779900000|2022-10-26 10:25:00|2861.4|2855.4|2864.4|2858.9|2864.9|2858.9|2861.4|2855.4|0
1666780200000|2022-10-26 10:30:00|2863.9|2858.4|2862.9|2857.9|2863.9|2858.4|2861.9|2857.4|0
1666780500000|2022-10-26 10:35:00|2862.4|2857.4|2861.4|2856.9|2862.4|2857.9|2860.9|2856.4|0
1666780800000|2022-10-26 10:40:00|2861.9|2857.9|2865.9|2859.9|2865.9|2859.9|2861.9|2857.9|0
1666781100000|2022-10-26 10:45:00|2866.4|2860.9|2864.4|2858.9|2866.4|2860.9|2863.9|2858.9|0
1666781400000|2022-10-26 10:50:00|2863.9|2858.4|2864.9|2859.9|2864.9|2859.9|2863.4|2858.4|0
1666781700000|2022-10-26 10:55:00|2864.4|2859.4|2863.9|2858.9|2864.9|2859.9|2863.4|2858.4|0
1666782000000|2022-10-26 11:00:00|2865.4|2855.9|2864.4|2858.4|2866.4|2858.4|2863.4|2840.4|0
1666782300000|2022-10-26 11:05:00|2863.9|2858.9|2860.4|2855.4|2863.9|2859.4|2860.4|2855.4|0
1666782600000|2022-10-26 11:10:00|2860.9|2854.9|2860.4|2854.9|2860.9|2854.9|2859.4|2854.4|0
1666782900000|2022-10-26 11:15:00|2860.9|2855.4|2863.4|2857.9|2863.9|2857.9|2860.4|2855.4|0
1666783200000|2022-10-26 11:20:00|2862.9|2857.4|2864.4|2858.9|2864.9|2858.9|2862.4|2857.4|0
1666783500000|2022-10-26 11:25:00|2864.9|2859.4|2863.4|2857.9|2865.9|2859.9|2862.9|2857.4|0
1666783800000|2022-10-26 11:30:00|2863.9|2858.4|2864.4|2859.9|2865.4|2859.9|2863.9|2858.4|0
1666784100000|2022-10-26 11:35:00|2863.9|2859.4|2861.9|2856.9|2863.9|2859.4|2861.9|2856.9|0
1666784400000|2022-10-26 11:40:00|2861.4|2856.4|2860.9|2855.9|2861.9|2856.9|2860.9|2855.9|0
1666784700000|2022-10-26 11:45:00|2860.4|2855.4|2856.9|2851.9|2860.4|2855.4|2856.9|2851.9|0
1666785000000|2022-10-26 11:50:00|2856.4|2851.4|2854.4|2848.9|2856.4|2851.4|2853.9|2848.4|0
1666785300000|2022-10-26 11:55:00|2854.9|2849.9|2855.9|2850.9|2856.9|2850.9|2854.4|2849.9|0
1666785600000|2022-10-26 12:00:00|2856.4|2851.4|2859.4|2852.9|2859.4|2852.9|2856.4|2851.4|0
1666785900000|2022-10-26 12:05:00|2858.9|2853.9|2859.4|2854.4|2860.9|2854.9|2857.9|2853.9|0
1666786200000|2022-10-26 12:10:00|2858.9|2854.9|2860.9|2854.9|2861.4|2854.9|2858.9|2854.9|0
1666786500000|2022-10-26 12:15:00|2861.4|2855.4|2861.4|2856.9|2861.9|2856.9|2860.9|2855.4|7
1666786800000|2022-10-26 12:20:00|2861.9|2854.9|2859.9|2854.9|2862.4|2854.9|2858.9|2853.9|1
1666787100000|2022-10-26 12:25:00|2860.4|2855.4|2863.9|2854.4|2863.9|2855.9|2860.4|2854.4|0
1666787400000|2022-10-26 12:30:00|2864.4|2854.9|2857.9|2852.9|2864.9|2856.9|2856.9|2852.4|0
1666787700000|2022-10-26 12:35:00|2858.4|2852.4|2855.9|2850.9|2858.4|2852.4|2855.4|2850.9|0
1666788000000|2022-10-26 12:40:00|2856.4|2850.4|2854.4|2849.9|2856.9|2850.9|2853.9|2849.4|0
1666788300000|2022-10-26 12:45:00|2853.9|2849.4|2852.9|2847.4|2853.9|2849.4|2850.9|2845.9|0
1666788600000|2022-10-26 12:50:00|2852.4|2847.9|2851.9|2846.9|2854.4|2848.4|2851.9|2846.9|0
1666788900000|2022-10-26 12:55:00|2852.4|2847.4|2853.4|2847.4|2853.4|2847.4|2851.9|2846.9|0
1666789200000|2022-10-26 13:00:00|2852.9|2846.9|2852.4|2847.4|2853.9|2847.4|2851.9|2846.9|0
1666789500000|2022-10-26 13:05:00|2852.9|2848.4|2856.4|2850.4|2856.4|2850.4|2851.9|2848.4|0
1666789800000|2022-10-26 13:10:00|2855.9|2850.9|2856.9|2851.4|2857.4|2852.4|2855.9|2850.9|0
1666790100000|2022-10-26 13:15:00|2856.4|2850.9|2853.9|2848.9|2856.4|2850.9|2853.9|2848.9|0
1666790400000|2022-10-26 13:20:00|2854.4|2849.4|2853.4|2847.4|2854.9|2849.4|2852.9|2847.4|5
1666790700000|2022-10-26 13:25:00|2852.9|2848.4|2856.9|2851.4|2857.4|2851.4|2852.9|2848.4|0
1666791000000|2022-10-26 13:30:00|2856.4|2850.9|2862.9|2856.4|2862.9|2856.4|2851.9|2846.9|0
1666791300000|2022-10-26 13:35:00|2862.4|2855.9|2862.4|2856.4|2862.9|2856.4|2857.9|2853.4|0
1666791600000|2022-10-26 13:40:00|2862.9|2856.9|2863.9|2858.9|2866.4|2860.4|2860.4|2856.9|6
1666791900000|2022-10-26 13:45:00|2863.4|2858.4|2874.9|2868.9|2875.4|2868.9|2863.4|2858.4|1
1666792200000|2022-10-26 13:50:00|2875.4|2869.4|2875.4|2870.4|2877.4|2870.9|2873.9|2868.9|0
1666792500000|2022-10-26 13:55:00|2875.9|2870.9|2874.9|2864.9|2878.9|2871.9|2872.4|2864.9|0
1666792800000|2022-10-26 14:00:00|2875.4|2818.4|2880.4|2875.9|2910.4|2876.9|2875.4|2818.4|0
1666793100000|2022-10-26 14:05:00|2879.9|2875.4|2881.9|2876.9|2885.9|2880.9|2877.4|2872.9|1
1666793400000|2022-10-26 14:10:00|2881.4|2876.4|2885.4|2878.9|2885.9|2878.9|2879.9|2874.9|0
1666793700000|2022-10-26 14:15:00|2885.9|2879.4|2884.4|2877.9|2887.4|2880.9|2881.4|2876.4|0
1666794000000|2022-10-26 14:20:00|2884.9|2878.4|2880.9|2876.4|2885.9|2878.9|2880.9|2876.4|0
1666794300000|2022-10-26 14:25:00|2881.4|2876.9|2887.4|2882.4|2887.9|2882.9|2880.9|2876.4|0
1666794600000|2022-10-26 14:30:00|2886.9|2882.9|2886.4|2880.9|2887.9|2882.9|2884.9|2880.4|1
1666794900000|2022-10-26 14:35:00|2885.9|2881.4|2889.9|2882.9|2889.9|2882.9|2885.9|2881.4|0
1666795200000|2022-10-26 14:40:00|2890.4|2883.4|2893.4|2886.4|2908.4|2886.4|2889.4|2861.4|0
1666795500000|2022-10-26 14:45:00|2892.9|2886.9|2895.4|2889.4|2896.9|2890.4|2892.4|2886.9|0
1666795800000|2022-10-26 14:50:00|2894.9|2888.9|2894.4|2888.4|2895.9|2888.9|2893.9|2888.4|0
1666796100000|2022-10-26 14:55:00|2893.4|2887.9|2890.4|2885.4|2893.4|2887.9|2888.9|2884.9|0
1666796400000|2022-10-26 15:00:00|2889.9|2885.9|2894.4|2887.4|2894.4|2887.4|2889.9|2885.9|0
1666796700000|2022-10-26 15:05:00|2893.4|2886.9|2894.4|2888.4|2895.4|2888.4|2891.4|2886.9|0
1666797000000|2022-10-26 15:10:00|2894.9||2895.9||2895.9||2894.4||0
1666797300000|2022-10-26 15:15:00|2896.4|2888.9|2895.4|2889.4|2896.4|2889.4|2895.4|2888.9|0
1666797600000|2022-10-26 15:20:00|2894.9|2889.9|2895.9|2889.4|2897.4|2890.4|2894.9|2889.4|0
1666797900000|2022-10-26 15:25:00|2896.4|2888.9|2903.4|2883.9|2903.4|2891.4|2895.9|2883.9|3
1666798200000|2022-10-26 15:30:00|2902.9|2884.4|2903.4|2880.4|2909.9|2886.9|2899.4|2867.4|0
1666798500000|2022-10-26 15:35:00|2902.4|2881.4|2902.9|2888.9|2909.4|2889.4|2900.4|2869.9|0
1666798800000|2022-10-26 15:40:00|2903.4|2888.4|2904.4|2888.4|2909.4|2888.9|2902.9|2888.4|0
1666799100000|2022-10-26 15:45:00|2903.9|2887.9|2903.4|2886.4|2909.9|2888.9|2902.4|2885.4|0
1666799400000|2022-10-26 15:50:00|2909.4||2903.4||2909.4||2902.4||0
1666799700000|2022-10-26 15:55:00|2909.4||2904.9||2909.4||2901.9||0
1666800000000|2022-10-26 16:00:00|2909.4|2886.9|2904.4|2888.4|2909.4|2888.4|2902.9|2886.9|0
1666800300000|2022-10-26 16:05:00|2909.4|2887.9|2902.4|2886.4|2909.4|2887.9|2902.4|2886.4|0
1666800600000|2022-10-26 16:10:00|2909.4|2886.9|2903.4|2886.4|2909.4|2887.4|2902.4|2886.4|0
1666800900000|2022-10-26 16:15:00|2909.4|2885.4|2905.9|2887.4|2909.4|2887.4|2901.4|2885.4|0
1666801200000|2022-10-26 16:20:00|2909.4||2905.9||2909.4||2904.4||0
1666801500000|2022-10-26 16:25:00|2909.4|2886.4|2901.4|2885.4|2909.4|2886.4|2901.4|2885.4|0
1666801800000|2022-10-26 16:30:00|2909.4|2851.4|2909.9|2851.4|2909.9|2852.9|2902.4|2851.4|0
1666802100000|2022-10-26 16:35:00||2849.9||2849.9||2849.9||2849.9|0
1666802400000|2022-10-26 16:40:00||2848.4||2848.4||2848.4||2848.4|0
1666802700000|2022-10-26 16:45:00||2846.9||2845.4||2846.9||2845.4|0
1666803000000|2022-10-26 16:50:00||2843.9||2843.9||2845.4||2843.9|0
1666803300000|2022-10-26 16:55:00||2841.9||2841.9||2841.9||2840.4|0
1666803600000|2022-10-26 17:00:00||2840.4||2843.9||2843.9||2840.4|0
1666803900000|2022-10-26 17:05:00||2841.9||2843.9||2843.9||2841.9|0
1666804200000|2022-10-26 17:10:00||2841.9||2841.9||2845.4||2841.9|0
1666804500000|2022-10-26 17:15:00||2840.4||2841.9||2841.9||2840.4|0
1666804800000|2022-10-26 17:20:00||2843.9||2841.9||2843.9||2840.4|0
1666805100000|2022-10-26 17:25:00||2840.4||2838.9||2840.4||2838.9|0
1666805400000|2022-10-26 17:30:00||2837.4||2838.9||2838.9||2837.4|0
1666805700000|2022-10-26 17:35:00||2840.4||2840.4||2840.4||2840.4|0
1666806000000|2022-10-26 17:40:00||2841.9||2841.9||2841.9||2841.9|0
1666806300000|2022-10-26 17:45:00||2840.4||2840.4||2840.4||2840.4|0
1666806600000|2022-10-26 17:50:00||2841.9||2843.9||2843.9||2841.9|0
1666806900000|2022-10-26 17:55:00||2841.9||2843.9||2843.9||2841.9|0
1666807200000|2022-10-26 18:00:00||2845.4||2845.4||2845.4||2845.4|0
1666807800000|2022-10-26 18:10:00||2846.9||2845.4||2846.9||2845.4|0
1666808100000|2022-10-26 18:15:00||2843.9||2843.9||2843.9||2843.9|0
1666808400000|2022-10-26 18:20:00||2841.9||2840.4||2841.9||2840.4|0
1666808700000|2022-10-26 18:25:00||2841.9||2840.4||2841.9||2840.4|0
1666809000000|2022-10-26 18:30:00||2838.9||2838.9||2838.9||2838.9|0
1666809300000|2022-10-26 18:35:00||2840.4||2840.4||2840.4||2840.4|0
1666809600000|2022-10-26 18:40:00||2838.9||2837.4||2838.9||2837.4|0
1666810200000|2022-10-26 18:50:00||2838.9||2838.9||2838.9||2838.9|0
1666810500000|2022-10-26 18:55:00||2837.4||2838.9||2838.9||2837.4|0
1666810800000|2022-10-26 19:00:00||2837.4||2835.9||2837.4||2835.9|0
1666811100000|2022-10-26 19:05:00||2837.4||2837.4||2837.4||2837.4|0
1666811400000|2022-10-26 19:10:00||2835.9||2837.4||2837.4||2835.9|0
1666811700000|2022-10-26 19:15:00||2838.9||2838.9||2838.9||2838.9|0
1666812000000|2022-10-26 19:20:00||2840.4||2837.4||2840.4||2837.4|0
1666812600000|2022-10-26 19:30:00||2838.9||2837.4||2838.9||2837.4|0
1666813200000|2022-10-26 19:40:00||2838.9||2838.9||2838.9||2838.9|0
1666813500000|2022-10-26 19:45:00||2837.4||2837.4||2837.4||2837.4|0
1666813800000|2022-10-26 19:50:00||2835.9||2838.9||2838.9||2835.9|0
1666814100000|2022-10-26 19:55:00|2910.4|2837.4|2910.4|2291.4|2910.4|2837.4|2910.4|2291.4|0
1666850400000|2022-10-27 06:00:00|2909.9|2868.9|2910.4|2868.4|2910.4|2868.9|2909.9|2868.4|0
1666850700000|2022-10-27 06:05:00|2909.9||2909.9||2909.9||2909.9||0
1666853400000|2022-10-27 06:50:00|2909.4||2908.9||2909.4||2908.4||0
1666853700000|2022-10-27 06:55:00|2909.9||2893.4||2909.9||2883.9||0
1666854000000|2022-10-27 07:00:00|2892.9|2858.9|2868.4|2860.4|2892.9|2869.4|2866.4|2856.9|0
1666854300000|2022-10-27 07:05:00|2867.4|2860.9|2868.9|2862.9|2886.9|2862.9|2863.4|2835.9|1
1666854600000|2022-10-27 07:10:00|2868.4|2861.9|2860.4|2854.9|2870.9|2867.9|2860.4|2854.9|5
1666854900000|2022-10-27 07:15:00|2859.9|2854.4|2862.4|2855.9|2863.4|2855.9|2859.4|2853.4|2
1666855200000|2022-10-27 07:20:00|2862.9|2856.4|2859.4|2854.4|2887.9|2858.9|2859.4|2835.4|0
1666855500000|2022-10-27 07:25:00|2859.9|2853.9|2857.4|2851.9|2860.9|2854.4|2856.4|2851.4|22
1666855800000|2022-10-27 07:30:00|2857.9|2852.4|2856.4|2850.9|2861.4|2855.9|2856.4|2850.4|0
1666856100000|2022-10-27 07:35:00|2855.9|2850.4|2852.4|2846.9|2855.9|2850.9|2851.4|2845.4|0
1666856400000|2022-10-27 07:40:00|2852.9|2847.4|2858.4|2852.9|2858.4|2852.9|2852.9|2847.4|1
1666856700000|2022-10-27 07:45:00|2858.9|2853.4|2860.4|2854.9|2861.4|2856.9|2858.4|2852.4|0
1666857000000|2022-10-27 07:50:00|2860.9|2854.4|2862.9|2857.9|2863.4|2858.9|2860.9|2854.4|1
1666857300000|2022-10-27 07:55:00|2862.4|2857.4|2861.9|2856.4|2862.4|2857.4|2861.9|2856.4|0
1666857600000|2022-10-27 08:00:00|2861.4|2856.9|2865.9|2859.9|2866.4|2860.9|2860.9|2855.4|0
1666857900000|2022-10-27 08:05:00|2865.4|2859.4|2863.4|2857.9|2866.4|2859.9|2862.9|2856.9|0
1666858200000|2022-10-27 08:10:00|2862.9|2858.4|2867.4|2861.9|2867.9|2862.4|2862.9|2858.4|0
1666858500000|2022-10-27 08:15:00|2867.9|2862.4|2872.9|2865.9|2873.4|2867.9|2867.9|2862.4|5
1666858800000|2022-10-27 08:20:00|2872.4|2865.4|2869.9|2863.9|2872.4|2866.9|2869.9|2863.9|0
1666859100000|2022-10-27 08:25:00|2869.4|2863.4|2864.9|2859.4|2869.9|2863.9|2864.9|2859.4|0
1666859400000|2022-10-27 08:30:00|2865.4|2859.9|2864.9|2858.9|2865.4|2859.9|2864.9|2858.9|0
1666859700000|2022-10-27 08:35:00|2865.4|2859.4|2866.9|2854.4|2869.4|2861.9|2865.4|2854.4|0
1666860000000|2022-10-27 08:40:00|2866.4|2855.4|2863.9|2856.9|2866.4|2857.9|2862.9|2852.4|1
1666860300000|2022-10-27 08:45:00|2862.9|2857.4|2863.4|2857.9|2863.4|2857.9|2861.9|2856.4|0
1666860600000|2022-10-27 08:50:00|2863.9|2858.4|2864.9|2858.9|2866.4|2860.9|2863.9|2858.4|0
1666860900000|2022-10-27 08:55:00|2864.4|2858.4|2859.9|2854.9|2864.4|2858.4|2859.9|2854.4|0
1666861200000|2022-10-27 09:00:00|2859.4|2854.4|2855.9|2851.4|2860.4|2854.9|2855.9|2850.9|0
1666861500000|2022-10-27 09:05:00|2855.4|2850.9|2854.4|2848.4|2867.4|2851.4|2852.9|2841.4|11
1666861800000|2022-10-27 09:10:00|2853.9|2848.9|2852.9|2847.4|2854.4|2849.4|2852.9|2847.4|0
1666862100000|2022-10-27 09:15:00|2853.4|2846.9|2855.9|2851.4|2856.4|2851.4|2852.9|2846.9|0
1666862400000|2022-10-27 09:20:00|2856.4|2850.9|2854.4|2848.9|2856.9|2851.4|2854.4|2848.9|0
1666862700000|2022-10-27 09:25:00|2853.9|2849.4|2851.4|2846.4|2853.9|2849.4|2851.4|2845.9|0
1666863000000|2022-10-27 09:30:00|2851.9|2846.9|2849.4|2844.4|2852.4|2847.4|2849.4|2844.4|0
1666863300000|2022-10-27 09:35:00|2849.9|2844.9|2850.4|2844.9|2851.4|2845.9|2849.9|2844.4|0
1666863600000|2022-10-27 09:40:00|2849.9|2844.4|2848.4|2842.9|2849.9|2844.9|2848.4|2842.9|0
1666863900000|2022-10-27 09:45:00|2848.9|2842.4|2848.4|2842.9|2848.9|2842.9|2848.4|2842.4|0
1666864200000|2022-10-27 09:50:00|2848.9|2843.4|2848.4|2843.4|2850.4|2844.9|2848.4|2843.4|0
1666864500000|2022-10-27 09:55:00|2847.9|2843.9|2847.4|2841.9|2847.9|2843.9|2846.4|2840.9|0
1666864800000|2022-10-27 10:00:00|2846.4|2842.4|2845.9|2840.4|2846.4|2842.4|2845.4|2839.9|0
1666865100000|2022-10-27 10:05:00|2846.4|2840.9|2845.4|2839.9|2846.4|2841.4|2845.4|2839.9|0
1666865400000|2022-10-27 10:10:00|2844.9|2839.4|2843.4|2837.9|2844.9|2839.4|2843.4|2837.4|0
1666865700000|2022-10-27 10:15:00|2842.9|2837.4|2840.4|2834.9|2842.9|2837.4|2840.4|2834.4|0
1666866000000|2022-10-27 10:20:00|2844.4|2832.9|2840.4|2835.4|2859.9|2835.4|2839.4|2822.9|0
1666866300000|2022-10-27 10:25:00|2839.9|2834.9|2837.4|2832.4|2839.9|2834.9|2836.9|2830.9|0
1666866600000|2022-10-27 10:30:00|2837.9|2832.9|2836.9|2831.9|2838.9|2833.4|2836.9|2831.9|0
1666866900000|2022-10-27 10:35:00|2836.4|2831.4|2835.4|2830.4|2836.4|2831.4|2831.9|2826.9|0
1666867200000|2022-10-27 10:40:00|2834.9|2829.9|2833.9|2823.9|2835.4|2830.4|2832.9|2822.4|0
1666867500000|2022-10-27 10:45:00|2834.4|2824.9|2834.4|2829.4|2835.4|2829.4|2832.4|2822.4|0
1666867800000|2022-10-27 10:50:00|2833.9|2828.9|2834.4|2828.9|2834.9|2829.4|2831.4|2826.4|0
1666868100000|2022-10-27 10:55:00|2833.9|2828.4|2833.9|2828.9|2833.9|2828.9|2833.4|2828.4|5
1666868400000|2022-10-27 11:00:00|2836.4|2826.9|2832.9|2827.4|2837.4|2827.4|2832.9|2826.9|1
1666868700000|2022-10-27 11:05:00|2833.4|2827.9|2830.4|2824.9|2833.9|2828.4|2828.9|2823.4|0
1666869000000|2022-10-27 11:10:00|2829.9|2825.4|2830.9|2824.9|2831.4|2825.9|2829.9|2824.9|0
1666869300000|2022-10-27 11:15:00|2830.4|2824.4|2835.4|2829.9|2835.4|2829.9|2828.9|2823.9|0
1666869600000|2022-10-27 11:20:00|2834.9|2829.4|2831.9|2826.4|2835.4|2829.4|2831.9|2826.4|0
1666869900000|2022-10-27 11:25:00|2830.9|2826.9|2832.9|2826.9|2832.9|2826.9|2830.9|2825.9|0
1666870200000|2022-10-27 11:30:00|2832.4|2826.4|2833.9|2828.9|2833.9|2828.9|2830.9|2825.4|0
1666870500000|2022-10-27 11:35:00|2833.4|2828.4|2831.4|2825.9|2833.4|2828.4|2830.9|2825.4|0
1666870800000|2022-10-27 11:40:00|2830.9|2825.4|2827.9|2822.4|2853.9|2825.4|2827.9|2805.9|0
1666871100000|2022-10-27 11:45:00|2828.4|2822.9|2824.9|2820.4|2828.4|2823.4|2824.9|2819.9|0
1666871400000|2022-10-27 11:50:00|2825.4|2819.9|2824.4|2819.9|2825.9|2819.9|2823.9|2819.4|0
1666871700000|2022-10-27 11:55:00|2823.9|2819.4|2823.9|2817.9|2824.4|2819.9|2819.9|2814.4|0
1666872000000|2022-10-27 12:00:00|2824.4|2818.4|2825.9|2820.4|2826.9|2820.9|2824.4|2818.4|0
1666872300000|2022-10-27 12:05:00|2826.4|2820.9|2825.9|2820.9|2827.4|2821.9|2824.9|2819.9|0
1666872600000|2022-10-27 12:10:00|2826.4|2820.4|2828.4|2818.9|2828.4|2820.9|2825.9|2818.9|0
1666872900000|2022-10-27 12:15:00|2826.9|2818.4|2827.4|2821.4|2834.9|2825.9|2822.4|2810.9|0
1666873200000|2022-10-27 12:20:00|2826.9|2820.9|2839.4|2834.4|2840.9|2834.4|2823.9|2819.4|0
1666873500000|2022-10-27 12:25:00|2838.4|2833.9|2843.4|2833.4|2843.4|2836.4|2838.4|2832.9|0
1666873800000|2022-10-27 12:30:00|2844.4|2832.9|2841.9|2836.4|2847.4|2841.4|2840.9|2832.9|0
1666874100000|2022-10-27 12:35:00|2842.4|2836.9|2840.9|2835.4|2844.9|2838.4|2839.9|2835.4|0
1666874400000|2022-10-27 12:40:00|2840.4|2834.9|2840.9|2834.4|2842.4|2836.4|2837.9|2833.4|0
1666874700000|2022-10-27 12:45:00|2841.4|2834.9|2836.4|2829.4|2844.9|2836.4|2835.9|2828.9|0
1666875000000|2022-10-27 12:50:00|2836.9|2829.9|2837.4|2832.4|2839.4|2832.4|2835.9|2829.9|0
1666875300000|2022-10-27 12:55:00|2837.9|2831.9|2844.9|2839.4|2845.9|2839.4|2836.9|2831.9|0
1666875600000|2022-10-27 13:00:00|2845.4|2838.9|2844.9|2839.4|2845.9|2840.4|2840.9|2836.4|0
1666875900000|2022-10-27 13:05:00|2844.4|2838.9|2852.9|2847.4|2853.4|2847.4|2843.9|2838.9|0
1666876200000|2022-10-27 13:10:00|2853.4|2847.9|2859.4|2854.4|2859.9|2854.4|2852.9|2847.9|0
1666876500000|2022-10-27 13:15:00|2858.9|2853.9|2864.9|2852.9|2868.4|2858.4|2858.4|2851.4|0
1666876800000|2022-10-27 13:20:00|2865.9|2853.4|2854.9|2849.9|2865.9|2857.4|2854.9|2849.4|0
1666877100000|2022-10-27 13:25:00|2855.4|2850.9|2855.9|2848.9|2856.4|2850.9|2854.9|2848.9|0
1666877400000|2022-10-27 13:30:00|2856.4|2849.4|2859.4|2843.4|2875.4|2853.4|2854.9|2830.4|0
1666877700000|2022-10-27 13:35:00|2858.9|2843.9|2854.9|2848.9|2876.4|2848.9|2850.4|2840.9|1
1666878000000|2022-10-27 13:40:00|2854.4|2848.4|2852.4|2846.9|2856.9|2849.9|2850.4|2845.4|0
1666878300000|2022-10-27 13:45:00|2851.4|2846.4|2843.4|2837.9|2853.4|2847.9|2843.4|2837.4|0
1666878600000|2022-10-27 13:50:00|2842.4|2837.4|2858.9|2812.4|2858.9|2837.4|2835.4|2812.4|0
1666878900000|2022-10-27 13:55:00|2858.4|2812.9|2834.9|2830.4|2858.9|2830.4|2832.9|2812.4|0
1666879200000|2022-10-27 14:00:00|2835.4|2829.9|2838.4|2832.4|2838.9|2832.4|2832.9|2827.9|0
1666879500000|2022-10-27 14:05:00|2837.9|2832.9|2847.9|2832.9|2861.9|2839.4|2837.4|2817.4|0
1666879800000|2022-10-27 14:10:00|2847.4|2831.4|2858.4|2853.4|2858.9|2853.4|2841.4|2831.4|0
1666880100000|2022-10-27 14:15:00|2858.9|2853.9|2864.4|2858.4|2864.9|2858.4|2858.9|2853.9|0
1666880400000|2022-10-27 14:20:00|2863.9|2858.9|2862.4|2856.4|2865.9|2859.4|2861.4|2856.4|0
1666880700000|2022-10-27 14:25:00|2862.9|2856.9|2864.4|2859.4|2866.4|2860.4|2862.9|2856.9|7
1666881000000|2022-10-27 14:30:00|2863.9|2858.9|2865.9|2860.4|2866.9|2861.4|2863.9|2858.4|0
1666881300000|2022-10-27 14:35:00|2865.4|2859.9|2858.9|2854.4|2866.4|2859.9|2858.4|2853.9|0
1666881600000|2022-10-27 14:40:00|2858.4|2853.9|2854.9|2849.4|2858.4|2853.9|2854.4|2849.4|4
1666881900000|2022-10-27 14:45:00|2854.4|2848.9|2853.4|2848.4|2856.9|2851.4|2853.4|2848.4|0
1666882200000|2022-10-27 14:50:00|2852.9|2847.9|2858.4|2853.4|2858.9|2853.4|2852.4|2847.9|7
1666882500000|2022-10-27 14:55:00|2857.9|2852.9|2854.4|2847.4|2857.9|2853.4|2853.9|2847.4|2
1666882800000|2022-10-27 15:00:00|2853.9|2846.9|2855.4|2850.4|2858.4|2852.4|2852.4|2846.9|0
1666883100000|2022-10-27 15:05:00|2855.9|2850.9|2858.4|2852.4|2858.4|2852.4|2854.4|2849.4|0
1666883400000|2022-10-27 15:10:00|2857.9|2851.9|2859.4|2853.4|2859.4|2853.4|2855.4|2850.4|1
1666883700000|2022-10-27 15:15:00|2859.9|2853.9|2857.9|2851.4|2859.9|2854.4|2856.4|2850.9|0
1666884000000|2022-10-27 15:20:00|2857.4|2850.9|2856.9|2851.4|2857.9|2851.4|2855.4|2850.4|0
1666884300000|2022-10-27 15:25:00|2857.4|2850.9|2858.9|2844.9|2858.9|2850.9|2851.9|2844.9|2
1666884600000|2022-10-27 15:30:00|2865.9|2837.9|2857.9|2841.9|2865.9|2845.4|2855.4|2826.9|0
1666884900000|2022-10-27 15:35:00|2861.4|2838.9|2852.9|2836.9|2861.4|2843.9|2851.9|2836.9|0
1666885200000|2022-10-27 15:40:00|2853.4|2835.9|2851.9|2833.4|2853.4|2837.4|2851.9|2797.9|0
1666885500000|2022-10-27 15:45:00|2888.9|2832.4|2853.4|2833.4|2888.9|2833.4|2852.4|2832.4|0
1666886100000|2022-10-27 15:55:00|2887.4|2799.4|2888.9|2799.4|2888.9|2800.9|2887.4|2799.4|0
1666886400000|2022-10-27 16:00:00|2887.4|2800.9|2891.9|2803.9|2891.9|2803.9|2887.4|2800.9|0
1666886700000|2022-10-27 16:05:00|2896.4|2846.9|2896.4|2851.4|2896.4|2851.4|2896.4|2846.9|0
1666887600000|2022-10-27 16:20:00|2889.4|2800.9|2890.9|2802.4|2890.9|2802.4|2889.4|2800.9|1
1666887900000|2022-10-27 16:25:00|2889.4|2800.9|2886.4|2797.9|2889.4|2800.9|2886.4|2797.9|0
1666888200000|2022-10-27 16:30:00|2887.9|2799.4|2890.9|2802.4|2890.9|2802.4|2887.9|2799.4|0
1666888500000|2022-10-27 16:35:00|2889.4|2800.9|2889.4|2800.9|2890.9|2802.4|2889.4|2800.9|0
1666888800000|2022-10-27 16:40:00||2799.4||2800.9||2800.9||2799.4|0
1666889100000|2022-10-27 16:45:00|2887.9|2799.4|2892.4|2803.9|2892.4|2803.9|2887.9|2799.4|0
1666889400000|2022-10-27 16:50:00|2890.9|2802.4|2890.9|2802.4|2890.9|2802.4|2890.9|2802.4|0
1666889700000|2022-10-27 16:55:00|2892.4|2803.9|2892.4|2803.9|2892.4|2803.9|2892.4|2803.9|0
1666890000000|2022-10-27 17:00:00|2889.4|2802.4|2892.4|2803.9|2892.4|2803.9|2889.4|2800.9|0
1666890300000|2022-10-27 17:05:00|2893.9|2805.4|2896.9|2808.4|2896.9|2808.4|2893.9|2805.4|0
1666890600000|2022-10-27 17:10:00|2895.4|2806.9|2896.9|2808.4|2896.9|2808.4|2895.4|2806.9|0
1666890900000|2022-10-27 17:15:00|2893.9|2804.9|2896.4|2808.4|2898.9|2808.4|2890.9|2803.4|0
1666891200000|2022-10-27 17:20:00|2897.9|2809.9|2896.4|2808.4|2897.9|2809.9|2896.4|2808.4|0
1666891500000|2022-10-27 17:25:00|2894.9|2806.9|2894.9|2805.4|2894.9|2806.9|2894.9|2805.4|0
1666891800000|2022-10-27 17:30:00|2893.4|2806.9|2893.4|2805.4|2893.4|2806.9|2893.4|2805.4|0
1666892100000|2022-10-27 17:35:00|2894.9||2893.4||2894.9||2893.4||0
1666892400000|2022-10-27 17:40:00|2894.9|2806.9|2894.9|2806.9|2894.9|2806.9|2894.9|2806.9|0
1666892700000|2022-10-27 17:45:00|2893.4|2805.4|2893.4|2805.4|2893.4|2805.4|2893.4|2805.4|0
1666893000000|2022-10-27 17:50:00|2891.9|2803.9|2891.9|2803.9|2891.9|2803.9|2891.9|2803.9|0
1666893300000|2022-10-27 17:55:00|2890.4|2802.4|2890.4|2802.4|2890.4|2802.4|2890.4|2802.4|0
1666893600000|2022-10-27 18:00:00|2891.9|2803.9|2891.9|2803.9|2891.9|2803.9|2890.4|2803.9|0
1666893900000|2022-10-27 18:05:00|2890.4|2802.4|2890.4|2802.4|2890.4|2802.4|2890.4|2802.4|0
1666894200000|2022-10-27 18:10:00|2888.9|2800.9|2890.4|2802.4|2890.4|2802.4|2888.9|2800.9|0
1666894500000|2022-10-27 18:15:00|2891.9|2803.9|2891.9|2803.9|2891.9|2803.9|2891.9|2803.9|0
1666895400000|2022-10-27 18:30:00|2890.4|2802.4|2891.9|2803.9|2891.9|2803.9|2890.4|2802.4|0
1666896000000|2022-10-27 18:40:00|2890.4|2802.4|2890.4|2802.4|2891.9|2802.4|2890.4|2802.4|0
1666896600000|2022-10-27 18:50:00||2800.9||2802.4||2802.4||2800.9|0
1666896900000|2022-10-27 18:55:00|2888.9|2800.9|2888.9|2800.9|2888.9|2800.9|2887.4|2799.4|0
1666897200000|2022-10-27 19:00:00|2890.4|2802.4|2890.4|2802.4|2890.4|2802.4|2890.4|2802.4|0
1666897500000|2022-10-27 19:05:00|2888.9|2800.9|2887.4|2797.9|2888.9|2800.9|2887.4|2797.9|0
1666897800000|2022-10-27 19:10:00|2885.9|2799.4|2888.9|2800.9|2888.9|2800.9|2885.9|2799.4|0
1666898100000|2022-10-27 19:15:00|2890.4|2802.4|2890.4|2802.4|2890.4|2802.4|2890.4|2800.9|0
1666898400000|2022-10-27 19:20:00|2891.9||2890.4||2891.9||2890.4||0
1666898700000|2022-10-27 19:25:00|2891.9||2891.9||2891.9||2891.9||0
1666899000000|2022-10-27 19:30:00|2890.4|2803.9|2891.9|2803.9|2893.4|2805.4|2890.4|2803.9|0
1666899300000|2022-10-27 19:35:00|2890.4|2802.4|2890.4|2802.4|2890.4|2802.4|2890.4|2802.4|0
1666899600000|2022-10-27 19:40:00|2891.9||2890.4||2891.9||2890.4||0
1666899900000|2022-10-27 19:45:00|2888.9|2800.9|2888.9|2800.9|2888.9|2800.9|2888.9|2799.4|0
1666900200000|2022-10-27 19:50:00|2887.4|2799.4|2885.9|2797.9|2887.4|2799.4|2885.9|2797.9|0
1666900500000|2022-10-27 19:55:00|2910.4|2796.4|2910.4|2291.4|2910.4|2796.4|2910.4|2291.4|0
1666900800000|2022-10-27 20:00:00|2853.4|2851.4|2853.4|2851.4|2853.4|2851.4|2853.4|2851.4|0
1666936800000|2022-10-28 06:00:00|2848.4|2809.4|2910.4|2782.9|2910.4|2809.4|2848.4|2781.4|0
1666937100000|2022-10-28 06:05:00|2875.4|2788.9|2874.9|2789.4|2875.4|2789.9|2874.9|2788.9|0
1666939800000|2022-10-28 06:50:00|2874.4|2789.9|2871.9|2796.4|2874.4|2796.4|2871.4|2789.9|0
1666940100000|2022-10-28 06:55:00|2874.9|2796.9|2833.9|2807.9|2874.9|2819.4|2833.4|2789.9|0
1666940400000|2022-10-28 07:00:00|2833.4|2808.4|2839.9|2834.9|2840.4|2836.4|2828.4|2806.4|3
1666940700000|2022-10-28 07:05:00|2840.4|2835.4|2841.9|2835.4|2842.9|2835.9|2837.9|2826.4|0
1666941000000|2022-10-28 07:10:00|2841.4|2834.9|2835.9|2830.9|2842.4|2835.9|2835.9|2829.4|0
1666941300000|2022-10-28 07:15:00|2835.4|2829.4|2837.9|2826.4|2841.9|2831.9|2834.9|2821.4|2
1666941600000|2022-10-28 07:20:00|2834.4|2825.4|2827.9|2822.4|2834.9|2825.9|2827.4|2807.9|0
1666941900000|2022-10-28 07:25:00|2827.4|2822.9|2830.4|2823.9|2830.4|2823.9|2826.4|2821.4|0
1666942200000|2022-10-28 07:30:00|2829.9|2824.4|2831.9|2826.9|2832.4|2826.9|2826.4|2821.4|1
1666942500000|2022-10-28 07:35:00|2832.4|2826.4|2828.4|2822.4|2832.9|2827.9|2828.4|2822.4|0
1666942800000|2022-10-28 07:40:00|2827.9|2821.9|2827.4|2822.4|2829.4|2823.4|2825.4|2819.9|0
1666943100000|2022-10-28 07:45:00|2826.9|2821.9|2824.4|2819.4|2826.9|2821.9|2822.4|2817.9|0
1666943400000|2022-10-28 07:50:00|2823.9|2818.9|2823.4|2817.9|2823.9|2818.9|2821.4|2816.4|0
1666943700000|2022-10-28 07:55:00|2823.9|2818.4|2825.4|2820.4|2827.9|2822.9|2823.9|2818.4|0
1666944000000|2022-10-28 08:00:00|2825.9|2819.9|2823.9|2818.9|2828.9|2822.9|2823.4|2818.9|0
1666944300000|2022-10-28 08:05:00|2824.4|2819.9|2831.4|2825.9|2831.4|2825.9|2824.4|2819.9|0
1666944600000|2022-10-28 08:10:00|2831.9|2826.4|2829.9|2824.9|2833.4|2827.9|2829.9|2824.9|0
1666944900000|2022-10-28 08:15:00|2829.4|2824.4|2827.9|2821.9|2829.4|2824.9|2826.9|2821.9|0
1666945200000|2022-10-28 08:20:00|2827.4|2821.4|2826.9|2820.9|2827.4|2821.9|2825.9|2820.9|13
1666945500000|2022-10-28 08:25:00|2827.4|2821.4|2826.9|2822.4|2827.9|2822.4|2826.9|2821.4|0
1666945800000|2022-10-28 08:30:00|2827.4|2822.9|2827.9|2822.9|2830.4|2825.4|2826.9|2822.4|1
1666946100000|2022-10-28 08:35:00|2827.4|2822.4|2829.9|2824.9|2830.4|2824.9|2826.9|2821.4|0
1666946400000|2022-10-28 08:40:00|2830.4|2825.4|2829.9|2824.9|2831.9|2825.9|2829.9|2824.9|0
1666946700000|2022-10-28 08:45:00|2830.4|2825.9|2834.9|2829.9|2835.4|2829.9|2830.4|2825.9|0
1666947000000|2022-10-28 08:50:00|2835.4|2829.4|2836.4|2830.9|2836.4|2830.9|2834.9|2829.4|0
1666947300000|2022-10-28 08:55:00|2836.9|2831.4|2838.9|2833.9|2838.9|2833.9|2836.9|2831.4|0
1666947600000|2022-10-28 09:00:00|2838.4|2833.4|2832.4|2827.4|2838.4|2833.4|2832.4|2827.4|0
1666947900000|2022-10-28 09:05:00|2831.9|2826.9|2830.4|2824.9|2831.9|2826.9|2830.4|2824.9|0
1666948200000|2022-10-28 09:10:00|2829.9|2824.4|2829.4|2823.9|2832.4|2826.9|2828.4|2823.4|0
1666948500000|2022-10-28 09:15:00|2828.4|2823.4|2829.4|2823.9|2829.4|2823.9|2826.9|2820.4|0
1666948800000|2022-10-28 09:20:00|2829.9|2824.4|2832.4|2826.9|2832.4|2826.9|2829.9|2824.4|0
1666949100000|2022-10-28 09:25:00|2832.9|2827.4|2832.4|2827.9|2832.9|2827.9|2832.4|2827.4|0
1666949400000|2022-10-28 09:30:00|2832.9|2827.4|2833.4|2827.9|2835.9|2830.9|2832.9|2827.4|0
1666949700000|2022-10-28 09:35:00|2832.9|2827.4|2831.9|2825.9|2832.9|2827.4|2831.4|2825.4|1
1666950000000|2022-10-28 09:40:00|2832.4|2826.9|2832.4|2827.4|2834.4|2828.9|2832.4|2826.4|0
1666950300000|2022-10-28 09:45:00|2832.9|2827.9|2834.4|2828.9|2834.4|2828.9|2832.9|2827.9|0
1666950600000|2022-10-28 09:50:00|2834.9|2829.4|2839.4|2833.9|2839.4|2833.9|2834.4|2829.4|0
1666950900000|2022-10-28 09:55:00|2838.9|2833.4|2839.4|2833.9|2839.4|2833.9|2835.9|2829.9|0
1666951200000|2022-10-28 10:00:00|2838.9|2833.4|2840.9|2835.9|2841.4|2835.9|2838.9|2832.4|0
1666951500000|2022-10-28 10:05:00|2841.4|2835.4|2840.9|2835.4|2841.4|2835.9|2840.9|2835.4|0
1666951800000|2022-10-28 10:10:00|2839.9|2835.9|2837.9|2832.4|2839.9|2835.9|2837.9|2832.4|0
1666952100000|2022-10-28 10:15:00|2837.4|2831.9|2835.4|2829.9|2837.4|2831.9|2834.9|2829.9|0
1666952400000|2022-10-28 10:20:00|2835.9|2830.4|2836.9|2831.9|2836.9|2831.9|2835.9|2830.4|0
1666952700000|2022-10-28 10:25:00|2836.4|2831.4|2834.9|2829.9|2836.4|2831.4|2834.9|2829.9|0
1666953000000|2022-10-28 10:30:00|2834.4|2829.4|2837.4|2832.4|2837.4|2832.9|2833.9|2828.4|0
1666953300000|2022-10-28 10:35:00|2836.9|2832.9|2835.4|2829.9|2841.4|2832.9|2835.4|2826.4|0
1666953600000|2022-10-28 10:40:00|2835.9|2830.4|2836.4|2830.9|2836.4|2831.4|2835.9|2830.4|0
1666953900000|2022-10-28 10:45:00|2835.9|2831.4|2835.4|2829.4|2835.9|2831.4|2835.4|2829.4|0
1666954200000|2022-10-28 10:50:00|2834.9|2828.9|2837.4|2831.4|2837.4|2831.4|2834.4|2828.9|0
1666954500000|2022-10-28 10:55:00|2836.9|2831.9|2837.9|2832.9|2838.4|2833.4|2836.9|2831.9|0
1666954800000|2022-10-28 11:00:00|2840.4|2817.4|2834.9|2829.4|2841.4|2832.4|2834.9|2817.4|0
1666955100000|2022-10-28 11:05:00|2835.4|2828.9|2834.4|2828.9|2835.4|2828.9|2833.9|2828.4|4
1666955400000|2022-10-28 11:10:00|2833.9|2829.4|2837.9|2832.9|2838.4|2832.9|2833.9|2829.4|0
1666955700000|2022-10-28 11:15:00|2837.4|2832.4|2836.9|2831.9|2837.4|2832.4|2836.9|2831.4|0
1666956000000|2022-10-28 11:20:00|2837.4|2832.9|2838.9|2833.9|2838.9|2833.9|2836.9|2832.9|0
1666956300000|2022-10-28 11:25:00|2838.4|2833.4|2838.9|2833.9|2838.9|2833.9|2837.9|2832.9|0
1666956600000|2022-10-28 11:30:00|2838.4|2833.4|2836.9|2831.9|2838.4|2833.9|2836.9|2831.4|0
1666956900000|2022-10-28 11:35:00|2837.4|2832.4|2838.9|2833.9|2839.4|2833.9|2836.9|2832.4|0
1666957200000|2022-10-28 11:40:00|2839.4|2833.4|2836.9|2832.4|2839.4|2833.9|2836.9|2832.4|0
1666957500000|2022-10-28 11:45:00|2837.4|2831.9|2837.9|2832.9|2838.4|2832.9|2837.4|2831.9|0
1666957800000|2022-10-28 11:50:00|2838.4|2832.4|2836.9|2831.9|2838.4|2832.9|2836.9|2831.4|0
1666958100000|2022-10-28 11:55:00|2836.4|2831.4|2834.9|2830.4|2836.4|2831.4|2834.9|2830.4|0
1666958400000|2022-10-28 12:00:00|2834.4|2829.9|2835.4|2829.9|2835.4|2829.9|2833.9|2828.9|0
1666958700000|2022-10-28 12:05:00|2835.9|2830.4|2833.9|2829.4|2836.4|2830.9|2833.9|2828.9|0
1666959000000|2022-10-28 12:10:00|2834.4|2828.9|2835.9|2830.9|2836.9|2830.9|2833.9|2828.9|0
1666959300000|2022-10-28 12:15:00|2836.4|2830.4|2837.9|2832.9|2838.4|2832.9|2836.4|2830.4|0
1666959600000|2022-10-28 12:20:00|2837.4|2832.4|2836.9|2831.4|2837.4|2832.4|2836.9|2831.4|0
1666959900000|2022-10-28 12:25:00|2836.4|2831.9|2836.4|2826.4|2836.4|2831.9|2833.9|2826.4|0
1666960200000|2022-10-28 12:30:00|2834.9|2825.9|2842.9|2837.4|2889.9|2841.9|2834.9|2775.9|0
1666960500000|2022-10-28 12:35:00|2842.4|2836.9|2840.9|2835.4|2843.9|2837.9|2838.9|2833.4|0
1666960800000|2022-10-28 12:40:00|2840.4|2834.9|2837.9|2831.9|2840.9|2834.9|2836.9|2831.4|0
1666961100000|2022-10-28 12:45:00|2837.4|2832.4|2832.4|2826.9|2837.4|2832.9|2829.9|2825.4|0
1666961400000|2022-10-28 12:50:00|2832.9|2827.9|2834.9|2828.9|2834.9|2828.9|2831.9|2826.9|0
1666961700000|2022-10-28 12:55:00|2834.4|2828.4|2838.9|2833.9|2838.9|2833.9|2832.9|2827.4|0
1666962000000|2022-10-28 13:00:00|2838.4|2833.4|2840.4|2834.9|2840.4|2834.9|2835.9|2830.9|0
1666962300000|2022-10-28 13:05:00|2840.9|2835.4|2844.4|2838.9|2845.9|2840.9|2840.9|2835.4|0
1666962600000|2022-10-28 13:10:00|2844.9|2839.4|2840.4|2835.9|2846.9|2841.9|2840.4|2835.4|0
1666962900000|2022-10-28 13:15:00|2839.4|2835.4|2838.4|2832.9|2839.4|2835.4|2835.4|2830.4|0
1666963200000|2022-10-28 13:20:00|2837.9|2832.4|2837.9|2832.9|2837.9|2832.9|2837.4|2831.9|0
1666963500000|2022-10-28 13:25:00|2838.4|2833.9|2837.4|2832.4|2839.4|2833.9|2837.4|2831.9|0
1666963800000|2022-10-28 13:30:00|2836.4|2831.9|2843.4|2837.9|2844.4|2838.9|2836.4|2830.9|0
1666964100000|2022-10-28 13:35:00|2843.9|2838.4|2848.4|2842.9|2848.9|2842.9|2843.9|2838.4|0
1666964400000|2022-10-28 13:40:00|2848.9|2843.4|2853.9|2848.9|2854.4|2848.9|2848.9|2843.4|0
1666964700000|2022-10-28 13:45:00|2853.4|2848.4|2849.9|2844.9|2853.4|2848.9|2848.9|2843.4|0
1666965000000|2022-10-28 13:50:00|2849.4|2844.4|2851.9|2846.4|2852.4|2846.9|2847.9|2842.9|0
1666965300000|2022-10-28 13:55:00|2852.4|2845.9|2853.4|2843.4|2854.4|2848.9|2850.9|2843.4|0
1666965600000|2022-10-28 14:00:00|2853.9|2843.9|2850.4|2844.9|2855.9|2850.9|2848.4|2842.9|0
1666965900000|2022-10-28 14:05:00|2850.9|2845.9|2848.4|2842.9|2852.9|2846.9|2848.4|2842.9|0
1666966200000|2022-10-28 14:10:00|2848.9|2843.4|2844.4|2839.9|2848.9|2843.9|2840.4|2835.4|0
1666966500000|2022-10-28 14:15:00|2844.9|2839.4|2846.4|2840.9|2848.9|2843.9|2844.9|2838.9|0
1666966800000|2022-10-28 14:20:00|2845.4|2840.4|2846.4|2840.9|2847.9|2841.9|2845.4|2839.9|0
1666967100000|2022-10-28 14:25:00|2846.9|2841.9|2852.4|2846.9|2853.4|2847.9|2846.9|2841.9|0
1666967400000|2022-10-28 14:30:00|2852.9|2847.4|2850.4|2845.4|2854.9|2848.9|2850.4|2845.4|0
1666967700000|2022-10-28 14:35:00|2849.9|2844.9|2854.4|2849.4|2854.9|2849.9|2849.4|2843.9|0
1666968000000|2022-10-28 14:40:00|2854.9|2849.9|2856.4|2850.9|2856.4|2850.9|2852.4|2847.4|0
1666968300000|2022-10-28 14:45:00|2856.9|2851.9|2858.4|2853.4|2894.4|2854.4|2856.9|2828.4|0
1666968600000|2022-10-28 14:50:00|2858.9||2858.4||2858.9||2858.4||0
1666968900000|2022-10-28 14:55:00|2858.9|2852.9|2857.9|2852.4|2858.9|2852.9|2857.4|2851.9|0
1666969200000|2022-10-28 15:00:00|2858.4|2852.9|2856.4|2851.4|2859.4|2854.4|2856.4|2851.4|0
1666969500000|2022-10-28 15:05:00|2855.9|2850.9|2857.4|2852.4|2857.9|2852.4|2855.4|2849.9|0
1666969800000|2022-10-28 15:10:00|2857.9|2851.9|2856.4|2851.4|2859.4|2853.4|2856.4|2850.9|0
1666970100000|2022-10-28 15:15:00|2855.9|2850.9|2856.4|2850.9|2856.9|2851.4|2855.4|2849.4|0
1666970400000|2022-10-28 15:20:00|2856.9|2851.4|2857.4|2851.9|2857.9|2851.9|2856.4|2851.4|0
1666970700000|2022-10-28 15:25:00|2857.9|2851.4|2857.4|2847.4|2857.9|2851.9|2857.4|2847.4|0
1666971000000|2022-10-28 15:30:00|2860.4|2845.4|2861.4|2844.9|2877.4|2847.4|2860.4|2843.9|0
1666971300000|2022-10-28 15:35:00|2861.9|2845.4|2863.9|2843.4|2898.9|2846.4|2857.9|2842.4|0
1666971600000|2022-10-28 15:40:00|2898.9||2866.9||2901.9||2863.9||0
1666971900000|2022-10-28 15:45:00|2909.4||2867.9||2909.9||2866.9||0
1666972200000|2022-10-28 15:50:00|2909.4||2867.9||2909.4||2867.9||0
1666972800000|2022-10-28 16:00:00|2909.4||2867.9||2909.4||2867.9||0
1666973100000|2022-10-28 16:05:00|2900.9|2812.9|2900.9|2812.9|2900.9|2812.9|2899.4|2811.4|0
1666973400000|2022-10-28 16:10:00|2902.4|2814.4|2909.9|2815.9|2909.9|2815.9|2902.4|2814.4|0
1666973700000|2022-10-28 16:15:00||2817.4||2817.4||2817.4||2817.4|0
1666974000000|2022-10-28 16:20:00||2818.9||2820.4||2820.4||2818.9|0
1666974600000|2022-10-28 16:30:00||2821.9||2821.9||2821.9||2821.9|0
1666974900000|2022-10-28 16:35:00||2820.4||2820.4||2820.4||2820.4|0
1666975200000|2022-10-28 16:40:00||2818.9||2820.4||2820.4||2818.9|0
1666975500000|2022-10-28 16:45:00||2818.9||2820.4||2820.4||2818.9|0
1666975800000|2022-10-28 16:50:00||2821.9||2821.9||2821.9||2821.9|0
1666976700000|2022-10-28 17:05:00||2823.4||2824.9||2824.9||2823.4|0
1666977300000|2022-10-28 17:15:00||2823.4||2823.4||2823.4||2823.4|0
1666977900000|2022-10-28 17:25:00||2824.9||2824.9||2824.9||2824.9|0
1666978500000|2022-10-28 17:35:00||2826.4||2826.4||2826.4||2826.4|0
1666979700000|2022-10-28 17:55:00||2824.9||2822.9||2824.9||2822.9|0
1666980000000|2022-10-28 18:00:00||2824.4||2822.9||2824.4||2822.9|0
1666980900000|2022-10-28 18:15:00||2824.4||2824.4||2824.4||2824.4|0
1666981500000|2022-10-28 18:25:00||2822.9||2822.9||2822.9||2822.9|0
1666981800000|2022-10-28 18:30:00||2824.4||2824.4||2824.4||2824.4|0
1666982100000|2022-10-28 18:35:00||2825.9||2825.9||2825.9||2825.9|0
1666982700000|2022-10-28 18:45:00||2827.4||2827.4||2827.4||2827.4|0
1666983900000|2022-10-28 19:05:00||2825.9||2827.4||2827.4||2825.9|0
1666984800000|2022-10-28 19:20:00||2825.9||2825.9||2825.9||2825.9|0
1666985100000|2022-10-28 19:25:00||2827.4||2827.4||2827.4||2827.4|0
1666985400000|2022-10-28 19:30:00||2828.9||2828.9||2828.9||2828.9|0
1666985700000|2022-10-28 19:35:00||2827.4||2827.4||2827.4||2827.4|0
1666986600000|2022-10-28 19:50:00||2828.9||2830.4||2830.4||2828.9|0
1666986900000|2022-10-28 19:55:00|2910.4|2831.9|2910.4|2291.4|2910.4|2833.4|2910.4|2291.4|0
1667199600000|2022-10-31 07:00:00|2884.4|2838.9|2906.4|2808.4|2910.4|2840.4|2884.4|2291.4|0
1667200200000|2022-10-31 07:10:00|2905.4|2808.9|2905.4|2808.9|2905.4|2808.9|2905.4|2808.9|0
1667200500000|2022-10-31 07:15:00||2810.9||2810.9||2810.9||2810.9|0
1667201100000|2022-10-31 07:25:00||2811.9||2811.9||2811.9||2811.9|0
1667202600000|2022-10-31 07:50:00|2903.4|2815.9|2880.4|2835.4|2904.9|2836.4|2880.4|2815.9|0
1667202900000|2022-10-31 07:55:00|2879.9|2834.9|2873.9|2858.9|2880.4|2858.9|2873.4|2834.9|0
1667203200000|2022-10-31 08:00:00|2873.4|2859.4|2866.9|2859.9|2873.9|2861.9|2863.9|2840.9|0
1667203500000|2022-10-31 08:05:00|2866.4|2859.4|2861.9|2856.4|2866.4|2859.4|2859.9|2853.9|0
1667203800000|2022-10-31 08:10:00|2862.4|2855.9|2865.9|2860.4|2866.9|2860.4|2862.4|2855.9|0
1667204100000|2022-10-31 08:15:00|2864.9|2859.9|2863.9|2857.4|2866.9|2860.4|2863.9|2857.4|0
1667204400000|2022-10-31 08:20:00|2864.4|2858.4|2867.4|2860.4|2867.4|2860.4|2864.4|2858.4|0
1667204700000|2022-10-31 08:25:00|2866.9|2860.9|2862.4|2856.9|2868.9|2862.4|2862.4|2856.9|0
1667205000000|2022-10-31 08:30:00|2861.9|2856.4|2855.4|2849.4|2861.9|2856.4|2854.4|2848.9|0
1667205300000|2022-10-31 08:35:00|2855.9|2849.9|2859.4|2853.4|2859.4|2853.4|2855.9|2849.9|0
1667205600000|2022-10-31 08:40:00|2858.9|2854.4|2860.9|2854.4|2860.9|2854.4|2858.4|2854.4|0
1667205900000|2022-10-31 08:45:00|2861.4|2855.4|2858.4|2853.4|2861.9|2856.4|2857.4|2852.9|0
1667206200000|2022-10-31 08:50:00|2857.9|2852.9|2856.9|2851.4|2857.9|2853.4|2856.4|2851.4|0
1667206500000|2022-10-31 08:55:00|2857.4|2852.4|2860.4|2854.4|2860.4|2854.4|2857.4|2852.4|0
1667206800000|2022-10-31 09:00:00|2859.9|2855.4|2856.4|2851.9|2862.9|2856.4|2856.4|2851.9|1
1667207100000|2022-10-31 09:05:00|2856.9|2852.4|2853.4|2848.9|2856.9|2852.4|2853.4|2848.4|1
1667207400000|2022-10-31 09:10:00|2853.9|2849.9|2855.4|2849.9|2856.4|2849.9|2853.4|2849.9|0
1667207700000|2022-10-31 09:15:00|2854.9|2849.4|2853.9|2848.9|2855.9|2849.9|2853.4|2848.9|1
1667208000000|2022-10-31 09:20:00|2854.4|2848.4|2857.4|2851.9|2857.4|2851.9|2853.4|2848.4|1
1667208300000|2022-10-31 09:25:00|2857.9|2851.4|2857.4|2851.9|2857.9|2851.9|2856.4|2851.4|0
1667208600000|2022-10-31 09:30:00|2857.9|2852.4|2857.4|2852.4|2858.4|2852.9|2857.4|2852.4|0
1667208900000|2022-10-31 09:35:00|2856.9|2851.9|2854.4|2849.4|2856.9|2851.9|2854.4|2849.4|0
1667209200000|2022-10-31 09:40:00|2854.9|2849.9|2854.4|2849.4|2855.4|2849.9|2854.4|2849.4|0
1667209500000|2022-10-31 09:45:00|2854.9|2849.9|2856.4|2850.9|2856.9|2850.9|2854.9|2849.9|0
1667209800000|2022-10-31 09:50:00|2856.9|2851.4|2857.4|2851.9|2857.9|2851.9|2856.9|2851.4|0
1667210100000|2022-10-31 09:55:00|2857.9|2851.4|2855.4|2849.9|2857.9|2851.4|2854.4|2849.9|0
1667210400000|2022-10-31 10:00:00|2854.9|2850.4|2855.9|2845.9|2857.4|2850.9|2854.4|2845.4|0
1667210700000|2022-10-31 10:05:00|2857.4|2846.4|2858.4|2853.4|2859.4|2853.4|2855.9|2845.4|0
1667211000000|2022-10-31 10:10:00|2857.9|2852.9|2856.4|2850.4|2857.9|2852.9|2855.4|2850.4|0
1667211300000|2022-10-31 10:15:00|2856.9|2850.9|2853.9|2848.9|2856.9|2851.4|2853.9|2848.4|0
1667211600000|2022-10-31 10:20:00|2853.4|2848.4|2853.9|2847.9|2853.9|2848.4|2851.9|2846.4|0
1667211900000|2022-10-31 10:25:00|2854.4|2848.4|2854.9|2848.9|2855.4|2848.9|2853.9|2848.4|0
1667212200000|2022-10-31 10:30:00|2855.4|2849.4|2854.9|2849.9|2855.9|2849.9|2853.9|2849.4|0
1667212500000|2022-10-31 10:35:00|2855.4|2850.4|2855.4|2850.9|2856.4|2850.9|2854.9|2850.4|0
1667212800000|2022-10-31 10:40:00|2855.9|2850.4|2854.4|2848.9|2855.9|2850.4|2852.9|2848.4|0
1667213100000|2022-10-31 10:45:00|2854.9|2849.4|2855.4|2849.9|2855.9|2849.9|2854.9|2849.4|0
1667213400000|2022-10-31 10:50:00|2854.9||2855.9||2856.4||2854.9||0
1667213700000|2022-10-31 10:55:00|2856.4|2850.9|2857.9|2851.9|2858.4|2851.9|2856.4|2850.9|0
1667214000000|2022-10-31 11:00:00|2858.4|2852.4|2860.4|2855.9|2861.9|2855.9|2857.9|2852.4|0
1667214300000|2022-10-31 11:05:00|2860.9|2856.4|2863.4|2857.9|2863.4|2857.9|2860.9|2856.4|0
1667214600000|2022-10-31 11:10:00|2862.9|2858.4|2863.4|2857.9|2863.9|2858.9|2862.9|2857.9|0
1667214900000|2022-10-31 11:15:00|2863.9|2858.9|2863.4|2858.4|2864.9|2858.9|2863.4|2858.4|0
1667215200000|2022-10-31 11:20:00|2862.9|2857.9|2864.4|2857.9|2864.4|2857.9|2862.4|2857.9|0
1667215500000|2022-10-31 11:25:00|2864.9|2858.4|2865.9|2860.9|2866.9|2860.9|2864.9|2858.4|0
1667215800000|2022-10-31 11:30:00|2865.4|2860.4|2864.4|2859.9|2865.4|2860.4|2864.4|2859.9|0
1667216100000|2022-10-31 11:35:00|2864.9|2859.4|2864.4|2858.9|2864.9|2859.4|2863.4|2858.9|0
1667216400000|2022-10-31 11:40:00|2864.9|2859.4|2867.4|2860.9|2867.4|2860.9|2864.9|2859.4|0
1667216700000|2022-10-31 11:45:00|2866.9|2861.4|2867.4|2861.9|2867.9|2861.9|2866.9|2861.4|0
1667217000000|2022-10-31 11:50:00|2866.9|2861.4|2864.9|2859.9|2866.9|2861.4|2864.4|2859.4|0
1667217300000|2022-10-31 11:55:00|2864.4|2859.4|2861.4|2856.9|2864.9|2859.4|2861.4|2856.9|0
1667217600000|2022-10-31 12:00:00|2863.4|2853.4|2861.4|2855.4|2864.4|2855.4|2860.9|2835.4|0
1667217900000|2022-10-31 12:05:00|2861.9||2861.4||2861.9||2860.9||0
1667218200000|2022-10-31 12:10:00|2861.9|2855.9|2862.9|2857.4|2863.4|2857.4|2861.9|2855.9|0
1667218500000|2022-10-31 12:15:00|2863.4||2861.9||2863.4||2861.9||0
1667218800000|2022-10-31 12:20:00|2862.4||2862.4||2863.4||2861.9||0
1667219100000|2022-10-31 12:25:00|2862.9||2862.9||2863.9||2862.4||0
1667219400000|2022-10-31 12:30:00|2862.4|2856.9|2861.9|2856.9|2862.4|2857.4|2861.9|2856.9|0
1667219700000|2022-10-31 12:35:00|2861.4|2856.4|2858.9|2853.9|2861.4|2856.4|2857.9|2853.4|0
1667220000000|2022-10-31 12:40:00|2859.4|2854.4|2860.9|2854.9|2860.9|2854.9|2859.4|2854.4|0
1667220300000|2022-10-31 12:45:00|2861.4|2855.9|2860.9|2856.4|2862.9|2856.9|2860.9|2855.9|0
1667220600000|2022-10-31 12:50:00|2861.4|2856.9|2864.9|2858.9|2865.4|2858.9|2860.9|2856.4|0
1667220900000|2022-10-31 12:55:00|2864.4|2858.4|2865.9|2858.4|2865.9|2858.9|2864.4|2858.4|0
1667221200000|2022-10-31 13:00:00|2866.4||2866.4||2866.4||2865.9||0
1667221500000|2022-10-31 13:05:00|2866.9|2859.4|2870.4|2860.9|2870.4|2861.9|2866.9|2858.4|0
1667221800000|2022-10-31 13:10:00|2869.4|2859.4|2868.9|2858.9|2870.4|2860.9|2868.9|2858.4|0
1667222100000|2022-10-31 13:15:00|2868.4|2858.4|2864.9|2858.4|2868.4|2858.9|2864.9|2858.4|0
1667222400000|2022-10-31 13:20:00|2866.4|2858.9|2867.9|2858.4|2868.4|2858.9|2864.9|2858.4|0
1667222700000|2022-10-31 13:25:00|2867.4|2858.9|2864.9|2858.4|2868.4|2858.9|2863.9|2858.4|0
1667223000000|2022-10-31 13:30:00|2865.4|2858.9|2862.9|2856.9|2868.4|2862.9|2859.9|2854.4|0
1667223300000|2022-10-31 13:35:00|2862.4|2856.4|2861.9|2856.9|2864.4|2858.9|2858.9|2853.4|0
1667223600000|2022-10-31 13:40:00|2861.4|2856.4|2861.4|2850.9|2866.9|2856.9|2859.9|2850.9|0
1667223900000|2022-10-31 13:45:00|2860.9|2851.4|2854.9|2848.9|2860.9|2853.4|2852.9|2847.4|0
1667224200000|2022-10-31 13:50:00|2854.4|2848.4|2855.4|2848.9|2855.9|2849.9|2850.9|2845.4|0
1667224500000|2022-10-31 13:55:00|2854.9|2849.4|2853.9|2848.9|2855.4|2849.9|2852.9|2847.9|0
1667224800000|2022-10-31 14:00:00|2854.4|2849.4|2859.9|2854.9|2860.4|2854.9|2854.4|2849.4|0
1667225100000|2022-10-31 14:05:00|2859.4|2854.4|2856.9|2850.9|2859.4|2854.4|2854.9|2849.9|0
1667225400000|2022-10-31 14:10:00|2856.4|2850.4|2855.9|2849.9|2856.4|2850.9|2853.9|2849.4|0
1667225700000|2022-10-31 14:15:00|2856.4|2850.4|2855.9|2850.4|2858.4|2852.9|2855.9|2850.4|0
1667226000000|2022-10-31 14:20:00|2855.4|2850.9|2851.9|2846.9|2855.4|2850.9|2851.9|2846.4|0
1667226300000|2022-10-31 14:25:00|2851.4|2846.4|2851.4|2841.9|2851.4|2846.9|2848.9|2841.9|0
1667226600000|2022-10-31 14:30:00|2850.4|2841.4|2848.4|2842.4|2852.4|2842.9|2846.4|2840.9|0
1667226900000|2022-10-31 14:35:00|2847.9|2841.9|2849.9|2843.9|2849.9|2843.9|2845.4|2840.4|0
1667227200000|2022-10-31 14:40:00|2849.4|2844.9|2851.9|2845.9|2851.9|2845.9|2849.4|2844.9|0
1667227500000|2022-10-31 14:45:00|2851.4|2846.4|2850.9|2845.9|2854.9|2848.9|2850.9|2845.9|0
1667227800000|2022-10-31 14:50:00|2850.4|2845.4|2849.9|2844.4|2850.9|2845.9|2848.9|2842.9|0
1667228100000|2022-10-31 14:55:00|2849.4|2843.9|2847.9|2842.9|2849.4|2843.9|2846.9|2841.9|1
1667228400000|2022-10-31 15:00:00|2848.4|2842.4|2849.9|2845.4|2850.4|2845.4|2847.9|2842.4|0
1667228700000|2022-10-31 15:05:00|2850.4|2845.9|2852.9|2847.9|2854.4|2848.9|2850.4|2845.9|0
1667229000000|2022-10-31 15:10:00|2853.4|2849.4|2853.9|2848.9|2854.4|2849.4|2852.9|2847.4|1
1667229300000|2022-10-31 15:15:00|2854.4|2848.4|2853.4|2847.9|2854.4|2848.9|2852.9|2847.9|0
1667229600000|2022-10-31 15:20:00|2852.9|2847.4|2856.4|2850.9|2856.4|2850.9|2852.9|2847.4|0
1667229900000|2022-10-31 15:25:00|2856.9|2851.4|2858.9|2853.9|2859.4|2853.9|2856.9|2851.4|0
1667230200000|2022-10-31 15:30:00|2859.4|2853.4|2859.9|2854.9|2860.4|2854.9|2858.9|2853.4|0
1667230500000|2022-10-31 15:35:00|2859.4|2854.4|2858.9|2853.4|2859.4|2854.4|2858.9|2853.4|0
1667230800000|2022-10-31 15:40:00|2859.4|2853.9|2860.4|2854.9|2860.9|2855.9|2859.4|2853.4|0
1667231100000|2022-10-31 15:45:00|2859.9|2854.4|2857.4|2852.9|2859.9|2854.4|2857.4|2852.4|0
1667231400000|2022-10-31 15:50:00|2857.9|2852.4|2856.9|2851.9|2858.4|2852.4|2856.4|2850.9|0
1667231700000|2022-10-31 15:55:00|2857.4|2851.4|2851.4|2845.9|2857.4|2851.4|2850.9|2845.4|0
1667232000000|2022-10-31 16:00:00|2851.9|2845.4|2850.4|2844.4|2851.9|2845.4|2848.9|2843.9|0
1667232300000|2022-10-31 16:05:00|2849.9|2843.9|2846.9|2841.4|2850.4|2843.9|2845.9|2840.9|0
1667232600000|2022-10-31 16:10:00|2847.4|2841.9|2853.4|2847.4|2853.4|2847.4|2847.4|2841.9|0
1667232900000|2022-10-31 16:15:00|2852.9|2847.9|2856.4|2850.9|2857.4|2851.4|2852.9|2847.9|0
1667233200000|2022-10-31 16:20:00|2856.9|2851.4|2857.4|2852.4|2858.9|2852.4|2856.9|2850.9|0
1667233500000|2022-10-31 16:25:00|2859.4|2851.9|2859.4|2845.4|2859.4|2852.4|2859.4|2845.4|0
1667233800000|2022-10-31 16:30:00|2866.4|2844.4|2856.4|2841.4|2866.4|2844.4|2856.4|2836.9|0
1667234100000|2022-10-31 16:35:00|2859.4|2840.4|2898.9|2805.4|2898.9|2841.9|2855.4|2805.4|0
1667234400000|2022-10-31 16:40:00|2892.4|2803.9|2898.9|2803.9|2898.9|2803.9|2892.4|2803.9|0
1667234700000|2022-10-31 16:45:00|2892.4|2805.4|2898.9|2805.4|2898.9|2805.4|2892.4|2805.4|0
1667235000000|2022-10-31 16:50:00|2892.4|2803.9|2892.4|2803.9|2898.9|2803.9|2892.4|2803.9|0
1667235300000|2022-10-31 16:55:00|2898.9|2805.4|2898.9|2805.4|2898.9|2805.4|2892.4|2805.4|0
1667235900000|2022-10-31 17:05:00|2892.4|2803.9|2898.9|2806.9|2898.9|2806.9|2892.4|2803.9|0
1667236200000|2022-10-31 17:10:00||2805.4||2805.4||2805.4||2805.4|0
1667236500000|2022-10-31 17:15:00||2806.9||2808.4||2808.4||2806.9|0
1667237100000|2022-10-31 17:25:00||2806.9||2808.4||2808.4||2806.9|0
1667238300000|2022-10-31 17:45:00||2806.9||2805.4||2806.9||2805.4|0
1667238900000|2022-10-31 17:55:00||2806.9||2806.9||2806.9||2806.9|0
1667239200000|2022-10-31 18:00:00||2808.4||2808.4||2808.4||2808.4|0
1667239500000|2022-10-31 18:05:00||2806.9||2808.4||2808.4||2806.9|0
1667239800000|2022-10-31 18:10:00||2806.9||2808.4||2808.4||2806.9|0
1667240100000|2022-10-31 18:15:00||2809.9||2809.9||2809.9||2808.4|0
1667241000000|2022-10-31 18:30:00||2811.9||2811.9||2811.9||2811.9|0
1667241900000|2022-10-31 18:45:00||2809.9||2809.9||2809.9||2809.9|0
1667242200000|2022-10-31 18:50:00||2811.9||2811.9||2811.9||2811.9|0
1667242500000|2022-10-31 18:55:00||2809.9||2808.4||2809.9||2806.9|0
1667242800000|2022-10-31 19:00:00||2806.9||2806.9||2808.4||2806.9|0
1667243100000|2022-10-31 19:05:00|2892.4|2805.4|2890.9|2802.4|2898.9|2806.9|2890.9|2802.4|0
1667243400000|2022-10-31 19:10:00||2800.9||2800.9||2800.9||2800.9|0
1667243700000|2022-10-31 19:15:00|2889.4|2802.4|2890.9|2800.9|2890.9|2802.4|2889.4|2800.9|0
1667244000000|2022-10-31 19:20:00|2889.4|2802.4|2890.9|2802.4|2898.9|2803.9|2889.4|2802.4|0
1667244300000|2022-10-31 19:25:00|2892.4|2803.9|2892.4|2803.9|2892.4|2803.9|2890.9|2802.4|0
1667244600000|2022-10-31 19:30:00|2898.9|2805.4|2898.9|2805.4|2898.9|2805.4|2892.4|2805.4|0
1667244900000|2022-10-31 19:35:00||2806.9||2806.9||2806.9||2806.9|0
1667245500000|2022-10-31 19:45:00||2805.4||2805.4||2805.4||2805.4|0
1667245800000|2022-10-31 19:50:00|2892.4|2803.9|2898.9|2803.9|2898.9|2805.4|2892.4|2803.9|0
1667246100000|2022-10-31 19:55:00|2892.4|2805.4|2898.9|2805.4|2898.9|2806.9|2892.4|2805.4|0
1667246400000|2022-10-31 20:00:00|2892.4|2803.9|2892.4|2803.9|2898.9|2803.9|2892.4|2803.9|0
1667246700000|2022-10-31 20:05:00|2898.9||2898.9||2898.9||2892.4||0
1667247300000|2022-10-31 20:15:00||2805.4||2805.4||2805.4||2805.4|0
1667247900000|2022-10-31 20:25:00||2853.4||2805.4||2855.4||2805.4|0
1667249400000|2022-10-31 20:50:00||2806.9||2806.9||2806.9||2806.9|0
1667249700000|2022-10-31 20:55:00|2899.4|2805.4|2899.4|2291.4|2899.4|2805.4|2899.4|2291.4|0
1667286000000|2022-11-01 07:00:00|2895.9|2849.9|2898.9|2843.9|2898.9|2849.9|2894.4|2826.9|0
1667289000000|2022-11-01 07:50:00|2898.4|2844.4|2895.9|2844.9|2898.4|2845.9|2894.9|2843.9|0
1667289300000|2022-11-01 07:55:00|2898.9|2844.4|2876.9|2862.4|2898.9|2862.9|2876.4|2843.9|0
1667289600000|2022-11-01 08:00:00|2876.4|2860.9|2880.4|2874.4|2881.4|2874.4|2872.9|2850.4|0
1667289900000|2022-11-01 08:05:00|2880.9|2874.9|2886.9|2881.4|2889.4|2883.4|2880.9|2874.9|0
1667290200000|2022-11-01 08:10:00|2887.4|2880.9|2886.9|2880.4|2887.9|2880.9|2886.9|2880.4|0
1667290500000|2022-11-01 08:15:00|2887.4|2880.9|2885.9|2880.4|2888.4|2882.4|2885.9|2879.9|0
1667290800000|2022-11-01 08:20:00|2886.4|2880.9|2888.9|2884.4|2893.4|2888.4|2886.4|2880.9|0
1667291100000|2022-11-01 08:25:00|2889.4|2883.9|2886.9|2881.4|2889.4|2883.9|2885.9|2880.4|0
1667291400000|2022-11-01 08:30:00|2887.4|2881.9|2886.9|2881.4|2887.9|2882.4|2886.9|2881.4|0
1667291700000|2022-11-01 08:35:00|2887.4|2881.9|2887.9|2882.4|2890.4|2884.4|2887.4|2881.9|0
1667292000000|2022-11-01 08:40:00|2887.4|2881.9|2887.9|2882.4|2887.9|2882.4|2886.9|2880.9|0
1667292300000|2022-11-01 08:45:00|2887.4|2881.9|2887.9|2882.4|2888.4|2882.4|2886.9|2880.9|0
1667292600000|2022-11-01 08:50:00|2887.4|2881.9|2885.4|2880.4|2887.4|2882.4|2885.4|2880.4|0
1667292900000|2022-11-01 08:55:00|2884.9|2879.9|2883.4|2877.9|2885.9|2880.4|2883.4|2877.9|0
1667293200000|2022-11-01 09:00:00|2882.9|2877.4|2879.4|2874.4|2882.9|2877.4|2879.4|2873.9|0
1667293500000|2022-11-01 09:05:00|2879.9|2873.9|2879.4|2874.4|2881.9|2876.9|2879.4|2873.4|0
1667293800000|2022-11-01 09:10:00|2879.9|2874.9|2879.4|2874.9|2880.4|2874.9|2879.4|2873.9|0
1667294100000|2022-11-01 09:15:00|2878.9|2874.4|2877.4|2871.4|2879.4|2874.4|2876.4|2870.9|0
1667294400000|2022-11-01 09:20:00|2876.9|2870.9|2872.4|2867.9|2876.9|2871.4|2872.4|2867.4|0
1667294700000|2022-11-01 09:25:00|2871.9|2867.4|2871.9|2865.9|2871.9|2867.4|2868.4|2863.4|0
1667295000000|2022-11-01 09:30:00|2872.4|2866.4|2875.4|2869.9|2875.4|2869.9|2872.4|2866.4|0
1667295300000|2022-11-01 09:35:00|2875.9|2870.4|2875.4|2870.9|2877.4|2871.9|2875.4|2870.4|0
1667295600000|2022-11-01 09:40:00|2875.9|2871.4|2880.4|2874.9|2880.4|2874.9|2875.9|2871.4|0
1667295900000|2022-11-01 09:45:00|2880.9|2875.4|2881.4|2876.9|2881.9|2876.9|2880.4|2875.4|0
1667296200000|2022-11-01 09:50:00|2881.9|2876.4|2883.4|2877.9|2883.4|2877.9|2881.9|2876.4|0
1667296500000|2022-11-01 09:55:00|2883.9|2878.9|2884.9|2878.9|2884.9|2879.9|2883.9|2878.9|0
1667296800000|2022-11-01 10:00:00|2885.4|2879.4|2886.4|2880.9|2886.4|2880.9|2885.4|2879.4|0
1667297100000|2022-11-01 10:05:00|2885.9|2880.4|2890.4|2884.9|2890.4|2884.9|2885.9|2880.4|0
1667297400000|2022-11-01 10:10:00|2890.9|2885.4|2891.4|2885.9|2891.9|2885.9|2889.4|2884.4|0
1667297700000|2022-11-01 10:15:00|2891.9|2886.9|2891.9|2886.9|2892.4|2886.9|2891.9|2886.9|0
1667298000000|2022-11-01 10:20:00|2892.4|2886.4|2892.9|2887.4|2893.4|2887.9|2892.4|2886.4|0
1667298300000|2022-11-01 10:25:00|2892.4|2887.9|2891.9|2886.9|2892.4|2887.9|2890.9|2885.4|0
1667298600000|2022-11-01 10:30:00|2892.4|2887.4|2895.4|2890.9|2895.4|2890.9|2891.9|2887.4|0
1667298900000|2022-11-01 10:35:00|2894.9|2890.4|2896.4|2891.9|2896.9|2891.9|2894.9|2890.4|0
1667299200000|2022-11-01 10:40:00|2896.9|2892.4|2896.4|2890.9|2897.9|2892.9|2896.4|2890.9|0
1667299500000|2022-11-01 10:45:00|2896.9|2891.4|2897.9|2892.9|2898.4|2892.9|2896.9|2891.4|0
1667299800000|2022-11-01 10:50:00|2898.4|2893.9|2899.9|2894.9|2900.4|2894.9|2898.4|2893.9|0
1667300100000|2022-11-01 10:55:00|2900.4|2894.4|2899.9|2894.4|2900.4|2895.9|2899.9|2894.4|0
1667300400000|2022-11-01 11:00:00|2898.9|2893.9|2899.4|2893.9|2899.4|2893.9|2898.9|2893.4|0
1667300700000|2022-11-01 11:05:00|2899.9|2894.4|2900.4|2894.4|2900.9|2895.9|2899.9|2894.4|0
1667301000000|2022-11-01 11:10:00|2899.9|2894.9|2898.4|2892.9|2899.9|2894.9|2898.4|2892.4|0
1667301300000|2022-11-01 11:15:00|2897.9|2892.4|2893.4|2887.9|2897.9|2892.4|2893.4|2887.9|0
1667301600000|2022-11-01 11:20:00|2892.9|2887.4|2892.4|2886.4|2892.9|2887.9|2892.4|2886.4|0
1667301900000|2022-11-01 11:25:00|2892.9|2886.9|2891.4|2886.9|2892.9|2887.9|2891.4|2886.4|0
1667302200000|2022-11-01 11:30:00|2891.9|2886.4|2889.4|2883.9|2892.4|2886.9|2889.4|2883.9|0
1667302500000|2022-11-01 11:35:00|2888.9|2883.4|2885.4|2880.4|2888.9|2883.4|2885.4|2879.9|0
1667302800000|2022-11-01 11:40:00|2885.9|2880.9|2887.4|2881.4|2887.4|2881.4|2885.9|2880.9|0
1667303100000|2022-11-01 11:45:00|2886.9|2880.9|2887.4|2882.4|2887.4|2882.4|2886.4|2880.9|0
1667303400000|2022-11-01 11:50:00|2887.9|2882.9|2889.4|2884.4|2889.4|2884.4|2887.9|2882.9|0
1667303700000|2022-11-01 11:55:00|2889.9|2884.9|2889.4|2883.9|2890.9|2885.4|2889.4|2883.9|0
1667304000000|2022-11-01 12:00:00|2891.4|2874.4|2886.4|2881.4|2892.4|2883.4|2886.4|2874.4|0
1667304300000|2022-11-01 12:05:00|2886.9|2881.9|2887.4|2882.9|2887.9|2883.4|2886.4|2881.9|0
1667304600000|2022-11-01 12:10:00|2886.9|2882.4|2886.4|2880.4|2886.9|2882.4|2886.4|2879.9|0
1667304900000|2022-11-01 12:15:00|2886.9|2880.9|2888.9|2884.4|2888.9|2884.4|2886.9|2880.9|0
1667305200000|2022-11-01 12:20:00|2889.4|2884.9|2890.9|2886.4|2891.4|2886.4|2889.4|2883.9|0
1667305500000|2022-11-01 12:25:00|2891.4|2885.9|2891.4|2886.4|2892.9|2887.4|2891.4|2885.4|2
1667305800000|2022-11-01 12:30:00|2891.9|2886.9|2891.4|2885.4|2892.4|2887.4|2891.4|2885.4|0
1667306100000|2022-11-01 12:35:00||2885.9||2886.4||2886.4||2885.9|0
1667306400000|2022-11-01 12:40:00|2891.9|2886.9|2891.4|2885.9|2892.4|2887.4|2891.4|2885.9|0
1667306700000|2022-11-01 12:45:00|2891.9|2886.4|2891.4|2886.4|2892.9|2887.4|2891.4|2886.4|0
1667307000000|2022-11-01 12:50:00|2890.9|2885.9|2888.4|2882.4|2890.9|2886.4|2888.4|2882.4|0
1667307300000|2022-11-01 12:55:00|2888.9|2882.9|2888.4|2882.9|2889.9|2884.4|2888.4|2882.9|0
1667307600000|2022-11-01 13:00:00|2888.9|2883.4|2889.4|2883.9|2889.4|2884.4|2888.4|2883.4|0
1667307900000|2022-11-01 13:05:00|2889.9|2884.4|2890.4|2885.4|2890.9|2885.4|2889.9|2884.4|0
1667308200000|2022-11-01 13:10:00|2890.9|2885.9|2892.4|2887.4|2892.9|2887.4|2890.9|2885.9|0
1667308500000|2022-11-01 13:15:00|2892.9|2887.9|2893.9|2888.4|2894.4|2889.4|2892.9|2887.9|0
1667308800000|2022-11-01 13:20:00|2893.4|2887.9|2890.9|2886.4|2893.4|2887.9|2890.9|2884.9|0
1667309100000|2022-11-01 13:25:00|2890.4|2885.9|2890.9|2885.4|2890.9|2885.9|2889.9|2884.9|0
1667309400000|2022-11-01 13:30:00|2890.4|2884.9|2893.9|2887.4|2894.4|2887.4|2887.9|2883.4|0
1667309700000|2022-11-01 13:35:00|2894.4|2887.9|2893.4|2887.4|2894.9|2888.4|2891.4|2886.9|0
1667310000000|2022-11-01 13:40:00|2892.9|2886.9|2894.9|2888.4|2894.9|2888.4|2890.4|2885.9|0
1667310300000|2022-11-01 13:45:00|2894.4|2887.9|2889.9|2884.4|2894.4|2887.9|2888.4|2883.4|0
1667310600000|2022-11-01 13:50:00|2889.4|2883.9|2889.4|2884.4|2891.9|2885.4|2888.9|2883.9|0
1667310900000|2022-11-01 13:55:00|2888.9|2883.9|2892.9|2882.9|2892.9|2884.4|2888.4|2882.9|0
1667311200000|2022-11-01 14:00:00|2893.4|2882.4|2875.4|2870.4|2910.4|2882.4|2875.4|2841.4|0
1667311500000|2022-11-01 14:05:00|2874.9|2870.9|2863.4|2858.9|2898.9|2870.9|2863.4|2846.9|0
1667311800000|2022-11-01 14:10:00|2862.9|2858.4|2863.4|2857.4|2866.9|2861.4|2860.4|2855.9|0
1667312100000|2022-11-01 14:15:00|2863.9|2857.9|2868.4|2862.9|2868.9|2863.4|2863.4|2857.9|0
1667312400000|2022-11-01 14:20:00|2867.4|2862.4|2866.4|2861.9|2873.9|2867.4|2865.4|2860.9|0
1667312700000|2022-11-01 14:25:00|2866.9|2861.4|2870.4|2864.4|2870.4|2864.4|2866.4|2861.4|0
1667313000000|2022-11-01 14:30:00|2870.9|2865.4|2873.9|2868.4|2873.9|2868.4|2870.4|2865.4|0
1667313300000|2022-11-01 14:35:00|2874.4|2867.9|2862.9|2857.9|2874.4|2868.4|2862.9|2857.9|0
1667313600000|2022-11-01 14:40:00|2862.4|2857.4|2854.9|2849.9|2862.4|2857.4|2853.9|2849.4|0
1667313900000|2022-11-01 14:45:00|2855.4|2850.4|2851.9|2846.9|2857.9|2852.9|2851.9|2846.4|0
1667314200000|2022-11-01 14:50:00|2852.4|2846.4|2853.9|2848.4|2853.9|2848.4|2849.9|2844.9|0
1667314500000|2022-11-01 14:55:00|2854.4|2848.9|2854.4|2848.4|2856.9|2851.4|2850.9|2845.9|0
1667314800000|2022-11-01 15:00:00|2853.9|2848.9|2854.9|2849.4|2855.9|2850.4|2852.9|2847.4|0
1667315100000|2022-11-01 15:05:00|2855.4|2848.9|2854.4|2848.4|2855.4|2848.9|2851.9|2847.4|0
1667315400000|2022-11-01 15:10:00|2854.9|2848.9|2855.9|2850.4|2855.9|2850.4|2853.9|2848.9|0
1667315700000|2022-11-01 15:15:00|2855.4|2849.9|2853.9|2848.4|2859.4|2854.4|2853.9|2848.4|0
1667316000000|2022-11-01 15:20:00|2853.4|2847.9|2850.9|2845.9|2853.9|2848.4|2850.9|2845.4|0
1667316300000|2022-11-01 15:25:00|2850.4|2845.4|2854.9|2848.9|2854.9|2848.9|2849.9|2844.4|1
1667316600000|2022-11-01 15:30:00|2855.4|2849.4|2857.9|2852.9|2858.9|2852.9|2854.9|2849.4|0
1667316900000|2022-11-01 15:35:00|2858.4|2853.4|2850.9|2844.9|2859.9|2853.9|2850.9|2844.9|0
1667317200000|2022-11-01 15:40:00|2851.4|2845.4|2851.9|2846.4|2855.4|2847.4|2851.4|2841.4|0
1667317500000|2022-11-01 15:45:00|2850.9|2845.9|2852.9|2848.4|2853.4|2848.4|2849.9|2845.4|0
1667317800000|2022-11-01 15:50:00|2853.4|2847.9|2854.4|2849.4|2854.4|2849.4|2853.4|2847.4|0
1667318100000|2022-11-01 15:55:00|2854.9|2849.9|2855.4|2850.4|2855.9|2850.4|2854.4|2849.9|0
1667318400000|2022-11-01 16:00:00|2855.9|2849.9|2853.9|2848.4|2855.9|2850.4|2852.4|2847.9|0
1667318700000|2022-11-01 16:05:00|2853.4|2848.9|2856.9|2851.9|2859.4|2854.4|2853.4|2848.9|0
1667319000000|2022-11-01 16:10:00|2857.4|2851.4|2855.9|2850.4|2857.4|2851.4|2854.9|2849.9|0
1667319300000|2022-11-01 16:15:00|2856.4|2850.9|2856.4|2850.4|2856.9|2851.4|2854.9|2850.4|0
1667319600000|2022-11-01 16:20:00|2856.9|2850.9|2858.4|2852.4|2859.9|2854.4|2856.9|2850.9|0
1667319900000|2022-11-01 16:25:00|2858.9|2853.4|2861.4|2855.9|2861.4|2857.4|2858.9|2853.4|24
1667320200000|2022-11-01 16:30:00|2863.4|2849.4|2864.4|2852.4|2865.4|2853.9|2863.4|2848.4|0
1667320500000|2022-11-01 16:35:00|2866.4|2851.4|2868.9|2851.4|2882.4|2851.9|2863.4|2846.9|0
1667320800000|2022-11-01 16:40:00|2868.4|2850.9|2870.9|2850.4|2871.9|2850.9|2866.9|2814.4|0
1667321100000|2022-11-01 16:45:00|2871.9|2814.4|2870.9|2850.4|2871.9|2850.4|2870.9|2814.4|0
1667321400000|2022-11-01 16:50:00|2871.9|2814.4|2871.9|2848.9|2871.9|2850.4|2870.9|2814.4|0
1667321700000|2022-11-01 16:55:00|2889.9|2816.4|2889.9|2816.4|2889.9|2816.4|2889.9|2816.4|0
1667322000000|2022-11-01 17:00:00||2814.9||2814.9||2814.9||2814.9|0
1667322300000|2022-11-01 17:05:00||2816.4||2816.4||2816.4||2816.4|0
1667322600000|2022-11-01 17:10:00||2818.4||2819.9||2819.9||2818.4|0
1667323200000|2022-11-01 17:20:00||2821.9||2819.9||2821.9||2819.9|0
1667323800000|2022-11-01 17:30:00||2818.4||2816.4||2818.4||2816.4|0
1667324400000|2022-11-01 17:40:00||2818.4||2818.4||2818.4||2818.4|0
1667325000000|2022-11-01 17:50:00||2819.9||2818.4||2819.9||2818.4|0
1667325300000|2022-11-01 17:55:00||2819.9||2821.9||2821.9||2819.9|0
1667325900000|2022-11-01 18:05:00||2819.9||2821.9||2821.9||2819.9|0
1667326500000|2022-11-01 18:15:00||2819.9||2819.9||2819.9||2819.9|0
1667327400000|2022-11-01 18:30:00||2818.4||2818.4||2818.4||2818.4|0
1667327700000|2022-11-01 18:35:00||2819.9||2818.4||2819.9||2818.4|0
1667328300000|2022-11-01 18:45:00||2816.4||2816.4||2816.4||2816.4|0
1667328600000|2022-11-01 18:50:00||2818.4||2818.4||2818.4||2818.4|0
1667328900000|2022-11-01 18:55:00||2819.9||2821.9||2821.9||2819.9|0
1667329200000|2022-11-01 19:00:00||2819.9||2819.9||2819.9||2819.9|0
1667329500000|2022-11-01 19:05:00||2821.9||2821.9||2821.9||2821.9|0
1667329800000|2022-11-01 19:10:00||2819.9||2819.9||2819.9||2819.9|0
1667330100000|2022-11-01 19:15:00||2818.4||2818.4||2818.4||2818.4|0
1667330400000|2022-11-01 19:20:00||2819.9||2819.9||2819.9||2819.9|0
1667330700000|2022-11-01 19:25:00||2818.4||2818.4||2818.4||2818.4|0
1667331900000|2022-11-01 19:45:00||2819.9||2819.9||2819.9||2819.9|0
1667332200000|2022-11-01 19:50:00||2818.4||2818.4||2818.4||2818.4|0
1667332500000|2022-11-01 19:55:00||2819.9||2818.4||2819.9||2818.4|0
1667332800000|2022-11-01 20:00:00||2816.4||2816.4||2816.4||2816.4|0
1667333400000|2022-11-01 20:10:00||2814.9||2814.9||2814.9||2814.9|0
1667335800000|2022-11-01 20:50:00||2816.4||2816.4||2816.4||2816.4|0
1667336100000|2022-11-01 20:55:00|2890.4|2291.4|2890.4|2291.4|2890.4|2291.4|2890.4|2291.4|0
1667372400000|2022-11-02 07:00:00|2889.4|2843.4|2887.4|2838.4|2889.9|2843.4|2886.9|2819.9|0
1667375400000|2022-11-02 07:50:00||2838.9||2839.9||2840.4||2838.4|0
1667375700000|2022-11-02 07:55:00|2886.9|2849.9|2878.9|2862.9|2886.9|2862.9|2875.9|2849.9|0
1667376000000|2022-11-02 08:00:00|2878.4|2862.4|2867.4|2860.9|2886.4|2862.4|2867.4|2845.9|0
1667376300000|2022-11-02 08:05:00|2866.4|2860.4|2867.4|2861.4|2870.4|2861.4|2864.4|2840.4|0
1667376600000|2022-11-02 08:10:00|2867.9|2861.9|2869.4|2863.4|2872.9|2866.4|2867.9|2861.9|0
1667376900000|2022-11-02 08:15:00|2868.9|2862.9|2875.4|2869.4|2875.4|2869.4|2868.4|2862.4|0
1667377200000|2022-11-02 08:20:00|2874.9|2869.9|2877.4|2871.4|2877.9|2871.4|2874.9|2869.4|0
1667377500000|2022-11-02 08:25:00|2877.9|2871.9|2880.4|2874.4|2881.9|2876.4|2877.9|2871.9|0
1667377800000|2022-11-02 08:30:00|2879.9|2873.9|2879.4|2873.4|2881.4|2876.4|2879.4|2872.9|0
1667378100000|2022-11-02 08:35:00|2878.9|2872.9|2874.4|2868.4|2878.9|2873.4|2874.4|2868.4|0
1667378400000|2022-11-02 08:40:00|2874.9|2868.9|2872.4|2867.4|2875.4|2869.4|2872.4|2867.4|0
1667378700000|2022-11-02 08:45:00|2872.9|2866.9|2868.4|2863.9|2873.4|2866.9|2868.4|2863.4|0
1667379000000|2022-11-02 08:50:00|2868.9|2864.4|2871.4|2865.9|2871.4|2865.9|2868.9|2864.4|0
1667379300000|2022-11-02 08:55:00|2870.9|2865.4|2887.4|2838.4|2887.4|2865.4|2867.4|2838.4|0
1667379600000|2022-11-02 09:00:00|2885.4|2838.9|2869.9|2864.4|2885.4|2865.4|2866.9|2838.9|0
1667379900000|2022-11-02 09:05:00|2870.4|2865.4|2867.4|2862.4|2871.9|2866.4|2867.4|2861.9|0
1667380200000|2022-11-02 09:10:00|2866.9|2861.9|2863.9|2858.4|2866.9|2861.9|2863.4|2857.9|0
1667380500000|2022-11-02 09:15:00|2863.4|2857.9|2864.9|2859.4|2867.4|2861.4|2862.4|2857.9|0
1667380800000|2022-11-02 09:20:00|2865.4|2859.9|2866.4|2861.4|2866.9|2861.4|2864.9|2859.9|0
1667381100000|2022-11-02 09:25:00|2868.4|2861.9|2866.4|2861.4|2868.4|2863.4|2865.4|2860.4|3
1667381400000|2022-11-02 09:30:00|2866.9|2860.9|2870.9|2865.4|2870.9|2865.4|2866.9|2860.9|0
1667381700000|2022-11-02 09:35:00|2871.4|2865.9|2873.4|2867.4|2873.9|2868.4|2871.4|2865.9|0
1667382000000|2022-11-02 09:40:00|2872.9|2866.9|2871.4|2865.9|2872.9|2866.9|2870.4|2865.4|0
1667382300000|2022-11-02 09:45:00|2871.9|2866.4|2873.4|2868.4|2873.9|2868.4|2871.9|2864.4|37
1667382600000|2022-11-02 09:50:00|2873.9|2868.9|2874.9|2870.4|2874.9|2870.4|2873.9|2868.9|0
1667382900000|2022-11-02 09:55:00|2875.4|2869.9|2875.4|2869.4|2875.9|2871.4|2874.9|2869.4|0
1667383200000|2022-11-02 10:00:00|2874.9|2868.9|2874.4|2869.4|2875.4|2870.4|2874.4|2868.4|0
1667383500000|2022-11-02 10:05:00|2874.9|2869.9|2877.4|2872.4|2877.4|2872.4|2874.9|2869.9|0
1667383800000|2022-11-02 10:10:00|2877.9|2872.9|2877.4|2872.4|2878.9|2874.4|2877.4|2871.9|0
1667384100000|2022-11-02 10:15:00|2877.9|2871.9|2877.9|2872.4|2877.9|2872.4|2877.9|2871.4|0
1667384400000|2022-11-02 10:20:00|2877.4|2871.9|2878.4|2873.4|2878.4|2873.4|2877.4|2871.9|0
1667384700000|2022-11-02 10:25:00|2878.9|2873.9|2878.9|2873.4|2879.9|2874.4|2878.4|2872.9|0
1667385000000|2022-11-02 10:30:00|2878.4|2873.9|2874.4|2869.9|2879.9|2874.4|2874.4|2868.4|0
1667385300000|2022-11-02 10:35:00|2874.9|2870.4|2872.4|2867.4|2874.9|2870.4|2872.4|2866.4|0
1667385600000|2022-11-02 10:40:00|2872.9|2866.9|2873.4|2866.4|2873.4|2868.4|2872.4|2866.4|0
1667385900000|2022-11-02 10:45:00|2872.9|2865.9|2869.4|2863.9|2872.9|2865.9|2869.4|2862.9|0
1667386200000|2022-11-02 10:50:00|2868.9|2863.4|2867.4|2861.9|2868.9|2864.4|2867.4|2861.9|0
1667386500000|2022-11-02 10:55:00|2867.9|2861.4|2870.9|2865.9|2870.9|2865.9|2867.4|2861.4|0
1667386800000|2022-11-02 11:00:00|2870.4|2865.4|2870.4|2864.9|2871.9|2865.9|2870.4|2864.9|0
1667387100000|2022-11-02 11:05:00|2869.4|2864.4|2869.4|2863.9|2869.4|2864.9|2868.4|2862.9|0
1667387400000|2022-11-02 11:10:00|2869.9|2864.4|2871.4|2865.4|2873.4|2865.4|2869.4|2860.4|0
1667387700000|2022-11-02 11:15:00||2865.9||2866.4||2866.4||2865.9|0
1667388000000|2022-11-02 11:20:00|2870.9|2865.9|2868.4|2863.4|2870.9|2865.9|2868.4|2862.9|0
1667388300000|2022-11-02 11:25:00|2867.9|2862.9|2866.4|2861.4|2867.9|2862.9|2866.4|2860.9|0
1667388600000|2022-11-02 11:30:00|2866.9|2862.4|2867.4|2862.4|2867.9|2862.4|2866.9|2861.9|0
1667388900000|2022-11-02 11:35:00|2867.9||2868.4||2868.4||2867.4||0
1667389200000|2022-11-02 11:40:00|2868.9|2863.4|2867.4|2861.4|2869.4|2864.4|2867.4|2860.9|0
1667389500000|2022-11-02 11:45:00|2866.9|2860.9|2865.4|2860.4|2866.9|2860.9|2865.4|2858.9|0
1667389800000|2022-11-02 11:50:00|2865.9|2859.9|2865.4|2860.4|2866.9|2862.4|2865.4|2859.4|0
1667390100000|2022-11-02 11:55:00|2865.9|2860.9|2865.4|2860.4|2865.9|2861.4|2865.4|2859.9|0
1667390400000|2022-11-02 12:00:00|2868.4|2857.4|2866.4|2861.4|2889.4|2862.4|2865.9|2841.4|0
1667390700000|2022-11-02 12:05:00||2860.9||2859.9||2861.4||2859.4|0
1667391000000|2022-11-02 12:10:00|2865.9|2859.4|2866.9|2857.4|2866.9|2859.9|2865.4|2857.4|0
1667391300000|2022-11-02 12:15:00|2866.4|2856.4|2861.4|2855.9|2866.4|2857.4|2857.9|2851.9|0
1667391600000|2022-11-02 12:20:00|2861.9|2855.4|2862.9|2857.4|2863.4|2858.9|2861.9|2855.4|0
1667391900000|2022-11-02 12:25:00|2863.4|2856.9|2863.9|2858.4|2863.9|2859.4|2863.4|2856.9|0
1667392200000|2022-11-02 12:30:00|2865.4|2858.9|2866.4|2861.4|2866.9|2861.4|2862.4|2856.4|0
1667392500000|2022-11-02 12:35:00|2866.9|2861.9|2866.9|2861.4|2868.4|2863.4|2866.9|2860.4|0
1667392800000|2022-11-02 12:40:00|2866.4|2861.9|2861.9|2856.4|2866.4|2862.4|2861.9|2855.4|0
1667393100000|2022-11-02 12:45:00|2862.4|2856.9|2860.9|2856.4|2862.4|2857.4|2859.9|2854.4|0
1667393400000|2022-11-02 12:50:00|2861.4|2855.9|2865.4|2860.4|2865.4|2860.4|2861.4|2855.9|0
1667393700000|2022-11-02 12:55:00|2864.9|2859.9|2866.9|2861.4|2866.9|2862.4|2864.9|2859.4|0
1667394000000|2022-11-02 13:00:00|2865.9|2860.9|2862.9|2858.4|2865.9|2860.9|2862.9|2857.9|0
1667394300000|2022-11-02 13:05:00|2862.4|2857.9|2861.9|2856.4|2862.4|2857.9|2861.9|2856.4|0
1667394600000|2022-11-02 13:10:00|2861.4|2855.9|2859.4|2854.4|2861.4|2855.9|2858.9|2853.4|0
1667394900000|2022-11-02 13:15:00|2859.9|2854.9|2858.9|2853.4|2859.9|2855.4|2858.9|2853.4|0
1667395200000|2022-11-02 13:20:00|2859.4|2853.9|2858.9|2854.4|2859.4|2854.4|2858.9|2853.9|0
1667395500000|2022-11-02 13:25:00|2859.4|2853.9|2859.9|2853.9|2860.4|2855.4|2858.9|2853.4|0
1667395800000|2022-11-02 13:30:00|2860.4|2854.4|2854.9|2849.4|2860.9|2855.4|2852.9|2847.4|0
1667396100000|2022-11-02 13:35:00|2855.4|2849.9|2851.9|2846.4|2856.9|2851.9|2851.9|2845.9|0
1667396400000|2022-11-02 13:40:00|2852.4|2846.9|2857.9|2852.4|2858.9|2853.4|2852.4|2846.9|0
1667396700000|2022-11-02 13:45:00|2857.4|2851.9|2857.9|2852.4|2857.9|2853.4|2854.9|2848.9|0
1667397000000|2022-11-02 13:50:00|2858.4|2852.9|2861.9|2856.4|2861.9|2856.4|2857.9|2852.9|0
1667397300000|2022-11-02 13:55:00|2861.4|2855.9|2857.9|2852.4|2861.4|2856.4|2857.9|2851.9|0
1667397600000|2022-11-02 14:00:00|2858.4|2852.9|2857.9|2852.4|2860.4|2855.4|2857.9|2851.9|0
1667397900000|2022-11-02 14:05:00|2858.4|2852.9|2861.9|2857.4|2863.4|2858.4|2857.9|2852.9|0
1667398200000|2022-11-02 14:10:00|2862.4|2857.9|2863.4|2857.9|2864.9|2859.4|2862.4|2857.4|0
1667398500000|2022-11-02 14:15:00|2862.9|2858.4|2862.9|2858.4|2862.9|2858.4|2861.4|2855.9|0
1667398800000|2022-11-02 14:20:00|2863.4|2857.9|2863.4|2857.9|2864.9|2859.4|2863.4|2857.4|0
1667399100000|2022-11-02 14:25:00|2862.9|2857.4|2862.4|2856.4|2862.9|2857.4|2862.4|2855.9|0
1667399400000|2022-11-02 14:30:00|2861.9|2855.9|2861.4|2856.4|2861.9|2856.4|2860.4|2854.4|0
1667399700000|2022-11-02 14:35:00|2860.4|2855.9|2863.4|2857.4|2863.4|2858.4|2860.4|2854.4|0
1667400000000|2022-11-02 14:40:00|2862.9|2857.9|2861.4|2855.9|2862.9|2858.4|2860.4|2854.9|0
1667400300000|2022-11-02 14:45:00|2861.9|2856.4|2863.4|2858.9|2863.9|2859.4|2861.9|2856.4|0
1667400600000|2022-11-02 14:50:00|2862.9|2858.4|2864.4|2858.9|2864.4|2859.4|2862.4|2856.9|0
1667400900000|2022-11-02 14:55:00|2863.9|2858.4|2863.4|2857.4|2863.9|2859.4|2863.4|2857.4|0
1667401200000|2022-11-02 15:00:00|2863.9|2857.9|2861.4|2855.4|2864.9|2860.4|2861.4|2855.4|0
1667401500000|2022-11-02 15:05:00|2861.9|2855.9|2859.4|2853.4|2861.9|2856.4|2859.4|2853.4|0
1667401800000|2022-11-02 15:10:00|2858.4|2852.9|2856.4|2850.9|2858.4|2852.9|2856.4|2850.4|0
1667402100000|2022-11-02 15:15:00|2855.9|2850.4|2852.4|2846.9|2855.9|2850.4|2852.4|2846.4|0
1667402400000|2022-11-02 15:20:00|2851.4|2846.4|2853.4|2847.9|2853.4|2847.9|2850.4|2844.4|0
1667402700000|2022-11-02 15:25:00|2852.9|2847.4|2852.4|2847.9|2852.9|2847.9|2852.4|2846.9|0
1667403000000|2022-11-02 15:30:00|2851.9|2847.4|2852.4|2847.9|2852.9|2847.9|2851.4|2845.9|0
1667403300000|2022-11-02 15:35:00|2851.9|2847.4|2851.4|2844.9|2852.4|2847.4|2851.4|2844.9|0
1667403600000|2022-11-02 15:40:00|2850.9|2844.4|2853.4|2848.9|2853.9|2848.9|2850.4|2844.4|0
1667403900000|2022-11-02 15:45:00|2853.9|2849.4|2855.4|2850.9|2855.4|2850.9|2853.9|2849.4|0
1667404200000|2022-11-02 15:50:00|2855.9|2850.4|2853.4|2847.9|2855.9|2850.4|2853.4|2847.9|0
1667404500000|2022-11-02 15:55:00||2848.4||2847.9||2848.9||2846.9|0
1667404800000|2022-11-02 16:00:00|2852.9|2847.4|2852.4|2846.4|2852.9|2847.4|2852.4|2846.4|0
1667405100000|2022-11-02 16:05:00|2851.9|2845.9|2847.9|2842.9|2851.9|2846.4|2847.4|2841.4|0
1667405400000|2022-11-02 16:10:00|2848.4|2843.4|2848.4|2842.9|2848.9|2843.9|2848.4|2842.9|0
1667405700000|2022-11-02 16:15:00|2847.9|2842.4|2847.4|2841.9|2847.9|2842.9|2847.4|2841.9|0
1667406300000|2022-11-02 16:25:00|2852.9|2841.4|2852.9|2834.4|2852.9|2841.9|2852.9|2834.4|0
1667406600000|2022-11-02 16:30:00|2851.9|2834.9|2850.9|2834.9|2853.4|2838.4|2850.4|2834.4|0
1667406900000|2022-11-02 16:35:00|2850.4|2833.9|2847.9|2833.4|2851.4|2834.9|2847.4|2831.9|0
1667407200000|2022-11-02 16:40:00|2852.4|2831.4|2851.9|2831.4|2852.4|2831.4|2851.9|2831.4|0
1667407500000|2022-11-02 16:45:00|2852.9|2831.9|2858.4|2826.9|2858.4|2832.4|2852.9|2826.9|0
1667408100000|2022-11-02 16:55:00|2861.4|2828.4|2861.4|2829.9|2861.4|2829.9|2861.4|2828.4|0
1667408400000|2022-11-02 17:00:00|2889.9|2802.4|2889.9|2802.4|2889.9|2802.4|2889.9|2802.4|0
1667410200000|2022-11-02 17:30:00||2800.9||2800.9||2800.9||2800.9|0
1667410500000|2022-11-02 17:35:00||2802.4||2802.4||2802.4||2802.4|0
1667410800000|2022-11-02 17:40:00||2804.4||2807.9||2807.9||2804.4|0
1667411400000|2022-11-02 17:50:00||2805.9||2805.9||2805.9||2805.9|0
1667411700000|2022-11-02 17:55:00|2890.4|2804.4|2890.4|2291.4|2890.4|2804.4|2890.4|2291.4|0
1667412000000|2022-11-02 18:00:00|2889.9|2814.4|2889.9|2816.4|2889.9|2817.9|2889.9|2812.9|0
1667412300000|2022-11-02 18:05:00||2814.4||2816.4||2819.9||2814.4|0
1667412600000|2022-11-02 18:10:00||2817.9||2816.4||2817.9||2814.4|0
1667412900000|2022-11-02 18:15:00||2817.9||2814.4||2817.9||2810.9|0
1667413200000|2022-11-02 18:20:00||2812.9||2814.4||2814.4||2810.9|0
1667413500000|2022-11-02 18:25:00||2816.4||2817.9||2817.9||2816.4|0
1667413800000|2022-11-02 18:30:00|2889.4|2819.9|2888.9|2814.4|2889.4|2819.9|2888.9|2810.9|0
1667414100000|2022-11-02 18:35:00||2812.9||2804.4||2819.9||2795.9|0
1667414400000|2022-11-02 18:40:00||2802.4||2807.9||2812.9||2800.9|0
1667414700000|2022-11-02 18:45:00||2809.4||2804.4||2810.9||2804.4|0
1667415000000|2022-11-02 18:50:00|2881.9|2805.9|2878.4|2791.4|2888.9|2805.9|2874.9|2787.9|0
1667415300000|2022-11-02 18:55:00|2879.9|2792.9|2881.9|2794.4|2888.9|2794.4|2878.4|2791.4|0
1667415600000|2022-11-02 19:00:00|2879.9|2792.9|2881.9|2794.9|2888.9|2796.9|2879.9|2792.9|0
1667415900000|2022-11-02 19:05:00|2888.9|2793.4|2888.9|2803.4|2888.9|2803.4|2888.9|2793.4|0
1667416200000|2022-11-02 19:10:00||2801.9||2797.9||2801.9||2797.9|0
1667416500000|2022-11-02 19:15:00|2881.9|2795.9|2879.9|2792.9|2888.9|2795.9|2879.9|2792.9|0
1667416800000|2022-11-02 19:20:00|2878.4|2790.9|2876.9|2788.9|2878.4|2790.9|2876.9|2788.9|0
1667417100000|2022-11-02 19:25:00|2874.9|2787.4|2871.4|2783.9|2874.9|2787.4|2867.9|2782.4|0
1667417400000|2022-11-02 19:30:00|2869.9|2782.4|2867.9|2782.4|2869.9|2782.4|2867.9|2780.4|0
1667417700000|2022-11-02 19:35:00|2869.9|2780.4|2836.9|2783.9|2871.4|2783.9|2836.9|2780.4|0
1667418000000|2022-11-02 19:40:00|2837.4|2785.4|2837.4|2800.9|2837.4|2800.9|2837.4|2785.4|0
1667418300000|2022-11-02 19:45:00|2836.9||2836.9||2836.9||2836.9||0
1667418900000|2022-11-02 19:55:00|2835.4||2834.9||2835.4||2834.9||0
1667420400000|2022-11-02 20:20:00||2773.4||2773.4||2773.4||2773.4|0
1667421000000|2022-11-02 20:30:00||2775.4||2775.4||2775.4||2775.4|0
1667422500000|2022-11-02 20:55:00|2835.4|2773.4|2835.4|2291.4|2835.4|2775.4|2835.4|2291.4|0
1667458800000|2022-11-03 07:00:00|2835.4|2798.4|2835.4|2291.4|2835.4|2801.4|2834.9|2291.4|0
1667459400000|2022-11-03 07:10:00||2646.4||2724.4||2724.4||2646.4|0
1667460300000|2022-11-03 07:25:00|2834.9|2724.9|2834.9|2724.9|2834.9|2724.9|2834.9|2724.9|0
1667461200000|2022-11-03 07:40:00||2725.4||2729.4||2729.4||2725.4|0
1667461800000|2022-11-03 07:50:00||2759.4||2776.4||2776.9||2759.4|0
1667462100000|2022-11-03 07:55:00|2834.4|2782.4|2819.4|2800.9|2834.9|2802.4|2813.4|2782.4|0
1667462400000|2022-11-03 08:00:00|2818.9|2801.4|2817.4|2798.9|2818.9|2803.4|2809.4|2782.4|0
1667462700000|2022-11-03 08:05:00|2817.9|2799.4|2824.9|2820.4|2825.4|2820.4|2817.9|2799.4|3
1667463000000|2022-11-03 08:10:00|2825.4|2819.9|2825.4|2819.4|2825.9|2820.4|2822.9|2816.4|4
1667463300000|2022-11-03 08:15:00|2825.9|2819.9|2820.9|2815.4|2826.4|2820.4|2820.9|2814.4|0
1667463600000|2022-11-03 08:20:00|2820.4|2814.9|2812.9|2806.9|2820.4|2814.9|2811.9|2806.4|0
1667463900000|2022-11-03 08:25:00|2812.4|2806.4|2813.4|2807.9|2813.4|2807.9|2810.9|2804.4|0
1667464200000|2022-11-03 08:30:00|2812.9|2807.4|2814.9|2809.9|2815.4|2810.9|2811.9|2806.4|0
1667464500000|2022-11-03 08:35:00|2815.4|2809.4|2817.9|2812.9|2818.4|2812.9|2815.4|2809.4|0
1667464800000|2022-11-03 08:40:00|2818.4|2813.4|2823.4|2819.9|2826.4|2820.9|2817.9|2813.4|35
1667465100000|2022-11-03 08:45:00|2822.4|2820.4|2820.4|2815.4|2825.4|2820.9|2819.9|2814.9|126
1667465400000|2022-11-03 08:50:00|2820.9|2815.9|2822.4|2817.4|2822.9|2818.4|2820.9|2815.9|0
1667465700000|2022-11-03 08:55:00|2822.9|2816.9|2825.9|2820.4|2825.9|2821.4|2822.9|2815.9|0
1667466000000|2022-11-03 09:00:00|2826.4|2819.9|2832.9|2826.4|2834.4|2829.9|2826.4|2819.4|0
1667466300000|2022-11-03 09:05:00|2832.4|2825.9|2828.9|2824.4|2832.4|2826.4|2828.9|2822.4|0
1667466600000|2022-11-03 09:10:00|2829.4|2824.9|2829.9|2824.4|2829.9|2824.9|2828.9|2822.9|0
1667466900000|2022-11-03 09:15:00|2830.4|2824.9|2825.9|2820.9|2830.4|2825.4|2825.9|2819.9|0
1667467200000|2022-11-03 09:20:00|2824.9|2820.4|2830.4|2825.9|2830.4|2825.9|2823.9|2818.9|6
1667467500000|2022-11-03 09:25:00|2829.9|2825.4|2831.9|2826.4|2831.9|2826.9|2828.4|2824.4|0
1667467800000|2022-11-03 09:30:00|2830.9|2825.9|2830.9|2825.9|2830.9|2825.9|2829.9|2824.9|0
1667468100000|2022-11-03 09:35:00|2831.4|2826.4|2831.9|2827.4|2832.4|2827.4|2829.9|2823.9|0
1667468400000|2022-11-03 09:40:00|2832.4|2826.9|2828.9|2823.9|2832.4|2827.9|2828.9|2823.9|0
1667468700000|2022-11-03 09:45:00|2828.4|2823.4|2827.9|2822.4|2829.9|2824.9|2827.9|2821.9|0
1667469000000|2022-11-03 09:50:00|2828.4|2821.9|2825.9|2819.9|2828.4|2822.9|2825.9|2819.9|0
1667469300000|2022-11-03 09:55:00|2826.4|2820.4|2826.9|2822.4|2827.4|2822.9|2825.9|2820.4|0
1667469600000|2022-11-03 10:00:00|2827.4|2822.9|2827.9|2822.4|2828.4|2823.9|2826.9|2821.4|0
1667469900000|2022-11-03 10:05:00|2826.9|2821.9|2824.4|2818.9|2826.9|2821.9|2824.4|2818.9|0
1667470200000|2022-11-03 10:10:00|2823.9|2819.4|2823.9|2818.9|2825.9|2820.9|2823.9|2818.9|0
1667470500000|2022-11-03 10:15:00|2823.4|2818.4|2819.9|2815.4|2823.4|2818.4|2818.9|2812.9|0
1667470800000|2022-11-03 10:20:00|2818.9|2814.9|2818.9|2813.9|2819.4|2814.9|2818.9|2812.9|0
1667471100000|2022-11-03 10:25:00|2819.4|2814.4|2817.9|2812.4|2820.9|2816.9|2817.9|2812.4|0
1667471400000|2022-11-03 10:30:00|2817.4|2811.9|2815.9|2810.9|2817.4|2811.9|2815.9|2810.4|0
1667471700000|2022-11-03 10:35:00|2816.4|2811.4|2813.9|2808.4|2816.9|2812.4|2813.9|2807.9|0
1667472000000|2022-11-03 10:40:00|2813.4|2808.9|2812.9|2807.4|2813.4|2809.4|2812.9|2806.9|0
1667472300000|2022-11-03 10:45:00|2812.4|2806.9|2810.9|2807.4|2812.4|2807.4|2810.9|2805.9|0
1667472600000|2022-11-03 10:50:00|2810.4|2806.9|2808.4|2803.4|2810.4|2806.9|2808.4|2803.4|0
1667472900000|2022-11-03 10:55:00|2809.9|2802.9|2810.4|2805.4|2811.4|2806.9|2808.9|2802.9|2
1667473200000|2022-11-03 11:00:00|2809.9|2804.9|2806.9|2801.4|2809.9|2804.9|2806.9|2801.4|0
1667473500000|2022-11-03 11:05:00|2808.9|2800.9|2807.9|2803.4|2810.9|2803.4|2806.9|2797.4|0
1667473800000|2022-11-03 11:10:00|2807.4|2802.9|2807.9|2802.4|2807.9|2802.9|2805.9|2800.4|0
1667474100000|2022-11-03 11:15:00|2808.4|2801.9|2810.9|2805.9|2810.9|2805.9|2807.9|2801.9|0
1667474400000|2022-11-03 11:20:00|2811.4|2806.4|2811.9|2806.9|2811.9|2806.9|2810.9|2805.9|0
1667474700000|2022-11-03 11:25:00|2812.4|2807.4|2813.9|2809.4|2813.9|2809.4|2812.4|2807.4|0
1667475000000|2022-11-03 11:30:00|2814.4|2809.9|2812.9|2808.4|2815.4|2811.4|2810.4|2807.4|61
1667475300000|2022-11-03 11:35:00|2810.4|2807.9|2811.4|2806.4|2811.9|2807.9|2810.4|2805.4|16
1667475600000|2022-11-03 11:40:00|2810.9|2806.9|2809.4|2803.9|2810.9|2806.9|2809.4|2803.4|0
1667475900000|2022-11-03 11:45:00||2804.4||2804.4||2804.9||2803.9|0
1667476200000|2022-11-03 11:50:00|2809.9|2803.9|2810.4|2804.9|2810.4|2805.9|2809.9|2803.9|0
1667476500000|2022-11-03 11:55:00|2809.9|2804.4|2809.9|2799.9|2809.9|2804.4|2808.4|2799.9|0
1667476800000|2022-11-03 12:00:00|2835.4|2758.9|2811.4|2806.4|2835.4|2807.4|2809.4|2758.9|0
1667477100000|2022-11-03 12:05:00|2811.9|2807.4|2815.4|2809.9|2818.9|2813.4|2811.9|2807.4|0
1667477400000|2022-11-03 12:10:00|2814.9|2809.4|2812.4|2806.4|2814.9|2810.4|2812.4|2805.9|0
1667477700000|2022-11-03 12:15:00|2812.9|2806.9|2809.4|2803.9|2812.9|2808.4|2809.4|2803.4|0
1667478000000|2022-11-03 12:20:00|2808.9|2803.4|2805.4|2800.4|2808.9|2803.4|2804.4|2798.9|0
1667478300000|2022-11-03 12:25:00|2804.9|2799.9|2805.9|2796.9|2806.4|2800.4|2804.4|2796.9|0
1667478600000|2022-11-03 12:30:00|2806.4|2796.4|2803.4|2797.4|2806.4|2798.4|2801.4|2793.9|0
1667478900000|2022-11-03 12:35:00|2802.9|2796.9|2799.4|2793.4|2802.9|2796.9|2798.4|2792.9|0
1667479200000|2022-11-03 12:40:00|2799.9|2793.9|2801.4|2795.4|2801.9|2797.4|2799.9|2793.9|0
1667479500000|2022-11-03 12:45:00|2800.9|2794.9|2797.4|2792.4|2800.9|2794.9|2797.4|2791.9|1
1667479800000|2022-11-03 12:50:00|2797.9|2793.4|2799.4|2793.4|2800.4|2795.4|2797.4|2793.4|0
1667480100000|2022-11-03 12:55:00|2798.9|2793.9|2795.4|2789.9|2798.9|2794.4|2795.4|2789.9|0
1667480400000|2022-11-03 13:00:00|2795.9|2790.4|2798.4|2792.9|2798.4|2793.4|2795.4|2790.4|0
1667480700000|2022-11-03 13:05:00|2797.4|2792.4|2799.4|2794.4|2799.9|2795.4|2797.4|2791.9|0
1667481000000|2022-11-03 13:10:00|2799.9|2794.9|2800.4|2795.4|2801.4|2796.4|2799.9|2794.9|0
1667481300000|2022-11-03 13:15:00|2799.9|2794.9|2798.4|2793.4|2799.9|2794.9|2798.4|2792.9|0
1667481600000|2022-11-03 13:20:00|2798.9|2792.9|2799.9|2795.4|2799.9|2795.4|2798.9|2792.9|0
1667481900000|2022-11-03 13:25:00|2799.4|2794.9|2799.4|2793.4|2800.9|2796.4|2799.4|2793.4|0
1667482200000|2022-11-03 13:30:00|2798.4|2792.9|2800.4|2794.4|2801.4|2796.4|2794.4|2787.9|0
1667482500000|2022-11-03 13:35:00|2799.9|2793.9|2798.4|2793.4|2799.9|2794.4|2795.4|2789.9|0
1667482800000|2022-11-03 13:40:00|2797.9|2792.9|2797.4|2787.4|2799.9|2795.4|2796.4|2787.4|0
1667483100000|2022-11-03 13:45:00|2796.4|2786.4|2792.9|2786.9|2796.4|2790.4|2788.4|2782.9|0
1667483400000|2022-11-03 13:50:00|2791.9|2786.4|2788.9|2784.4|2792.9|2788.4|2787.9|2782.4|0
1667483700000|2022-11-03 13:55:00|2789.4|2783.9|2791.4|2780.9|2791.4|2786.9|2789.4|2780.9|0
1667484000000|2022-11-03 14:00:00|2791.9|2782.4|2798.4|2792.4|2798.4|2793.9|2787.4|2780.9|0
1667484300000|2022-11-03 14:05:00|2797.9|2791.9|2792.4|2786.4|2797.9|2792.4|2792.4|2786.4|0
1667484600000|2022-11-03 14:10:00|2791.9|2786.9|2802.4|2797.9|2802.4|2797.9|2791.4|2784.9|0
1667484900000|2022-11-03 14:15:00|2802.9|2798.4|2800.9|2796.4|2806.9|2802.4|2800.4|2794.9|0
1667485200000|2022-11-03 14:20:00|2801.4|2796.9|2800.9|2795.4|2802.9|2798.4|2800.4|2794.9|0
1667485500000|2022-11-03 14:25:00|2800.4|2795.9|2806.4|2800.4|2807.9|2803.4|2800.4|2795.9|0
1667485800000|2022-11-03 14:30:00|2805.9|2799.9|2801.4|2795.9|2805.9|2800.4|2801.4|2795.9|0
1667486100000|2022-11-03 14:35:00|2801.9|2796.4|2804.4|2799.4|2804.4|2799.4|2801.4|2796.4|0
1667486400000|2022-11-03 14:40:00|2804.9|2799.9|2807.9|2802.4|2808.9|2804.4|2804.9|2799.4|0
1667486700000|2022-11-03 14:45:00|2808.4|2802.9|2811.9|2806.4|2813.4|2808.4|2808.4|2802.9|0
1667487000000|2022-11-03 14:50:00|2812.4|2806.9|2814.9|2809.4|2815.4|2810.4|2811.9|2806.9|0
1667487300000|2022-11-03 14:55:00|2814.4|2808.9|2815.4|2810.9|2815.9|2811.4|2813.9|2808.4|0
1667487600000|2022-11-03 15:00:00|2815.9|2810.4|2815.4|2810.4|2817.9|2813.4|2815.4|2809.9|0
1667487900000|2022-11-03 15:05:00|2815.9|2810.9|2813.4|2808.4|2819.4|2811.4|2813.4|2806.4|0
1667488200000|2022-11-03 15:10:00|2811.4|2807.9|2809.4|2803.9|2815.4|2810.4|2809.4|2803.9|1
1667488500000|2022-11-03 15:15:00|2808.4|2804.4|2806.4|2801.4|2808.4|2804.4|2806.4|2800.4|0
1667488800000|2022-11-03 15:20:00|2806.9|2801.9|2808.4|2802.9|2808.4|2802.9|2806.9|2801.9|0
1667489100000|2022-11-03 15:25:00|2807.9|2802.4|2806.4|2801.4|2810.9|2805.9|2806.4|2801.4|0
1667489400000|2022-11-03 15:30:00|2805.4|2800.9|2802.4|2797.4|2805.4|2800.9|2802.4|2796.9|0
1667489700000|2022-11-03 15:35:00|2802.9|2797.9|2807.4|2802.4|2807.4|2802.4|2802.9|2797.9|0
1667490000000|2022-11-03 15:40:00|2806.9|2801.9|2805.4|2799.9|2806.9|2802.4|2805.4|2799.9|0
1667490300000|2022-11-03 15:45:00|2805.9|2800.4|2802.4|2796.4|2806.9|2802.4|2802.4|2796.4|0
1667490600000|2022-11-03 15:50:00|2801.9|2795.9|2799.4|2793.4|2801.9|2796.4|2799.4|2793.4|0
1667490900000|2022-11-03 15:55:00|2798.9|2792.9|2798.9|2793.4|2798.9|2793.4|2797.4|2791.9|0
1667491200000|2022-11-03 16:00:00|2799.4|2792.9|2800.4|2795.4|2800.4|2795.4|2799.4|2791.9|0
1667491500000|2022-11-03 16:05:00|2800.9|2795.9|2800.4|2795.4|2801.9|2797.4|2800.4|2794.4|0
1667491800000|2022-11-03 16:10:00|2800.9|2795.9|2801.4|2796.4|2802.4|2797.4|2800.9|2795.9|1
1667492100000|2022-11-03 16:15:00|2801.9|2796.9|2804.4|2799.4|2804.4|2799.4|2801.9|2796.9|0
1667492400000|2022-11-03 16:20:00|2803.9|2798.9|2802.4|2796.4|2803.9|2799.4|2802.4|2796.4|0
1667492700000|2022-11-03 16:25:00|2802.9|2797.9|2807.4|2797.9|2807.4|2797.9|2801.4|2797.4|2
1667493000000|2022-11-03 16:30:00|2809.4|2794.4|2812.4|2789.9|2822.4|2794.9|2809.4|2779.9|0
1667493300000|2022-11-03 16:35:00|2811.9|2790.4|2808.4|2793.4|2823.4|2794.4|2806.4|2778.4|0
1667493600000|2022-11-03 16:40:00|2807.9|2777.4|2834.9|2758.4|2834.9|2790.4|2807.4|2758.4|0
1667493900000|2022-11-03 16:45:00||2759.9||2759.9||2759.9||2759.9|0
1667494200000|2022-11-03 16:50:00||2761.4||2761.4||2761.4||2761.4|0
1667494500000|2022-11-03 16:55:00||2759.9||2759.9||2759.9||2759.9|0
1667495100000|2022-11-03 17:05:00||2758.4||2758.4||2758.4||2758.4|0
1667495700000|2022-11-03 17:15:00||2759.9||2759.9||2759.9||2759.9|0
1667496000000|2022-11-03 17:20:00||2758.4||2758.4||2758.4||2758.4|0
1667496600000|2022-11-03 17:30:00||2759.9||2758.4||2759.9||2758.4|0
1667496900000|2022-11-03 17:35:00||2759.9||2759.9||2759.9||2759.9|0
1667497200000|2022-11-03 17:40:00||2758.4||2758.4||2758.4||2758.4|0
1667497800000|2022-11-03 17:50:00||2756.4||2756.4||2756.4||2756.4|0
1667498400000|2022-11-03 18:00:00||2754.9||2754.9||2754.9||2754.9|0
1667498700000|2022-11-03 18:05:00||2756.4||2756.4||2756.4||2756.4|0
1667499000000|2022-11-03 18:10:00||2754.9||2754.9||2754.9||2754.9|0
1667499300000|2022-11-03 18:15:00||2756.4||2756.4||2756.4||2756.4|0
1667499600000|2022-11-03 18:20:00||2758.4||2758.4||2758.4||2758.4|0
1667499900000|2022-11-03 18:25:00||2759.9||2759.9||2759.9||2759.9|0
1667500500000|2022-11-03 18:35:00||2758.4||2758.4||2758.4||2758.4|0
1667501700000|2022-11-03 18:55:00||2759.9||2759.9||2759.9||2759.9|0
1667502300000|2022-11-03 19:05:00||2758.4||2758.4||2758.4||2758.4|0
1667503200000|2022-11-03 19:20:00||2759.9||2759.9||2759.9||2759.9|0
1667503800000|2022-11-03 19:30:00||2761.4||2761.4||2761.4||2761.4|0
1667504100000|2022-11-03 19:35:00||2759.9||2759.9||2759.9||2759.9|0
1667504400000|2022-11-03 19:40:00||2758.4||2758.4||2758.4||2758.4|0
1667505000000|2022-11-03 19:50:00||2756.4||2754.9||2756.4||2754.9|0
1667505300000|2022-11-03 19:55:00||2752.9||2752.9||2752.9||2751.4|0
1667505900000|2022-11-03 20:05:00||2754.9||2754.9||2754.9||2754.9|0
1667508300000|2022-11-03 20:45:00||2756.4||2756.4||2756.4||2756.4|0
1667508900000|2022-11-03 20:55:00|2835.4|2653.4|2835.4|2653.4|2835.4|2653.4|2835.4|2653.4|0
1667545200000|2022-11-04 07:00:00|2836.9|2792.4|2859.9|2783.4|2860.4|2793.9|2835.4|2653.4|0
1667546100000|2022-11-04 07:15:00|2859.4|2783.9|2859.4|2783.9|2859.4|2783.9|2859.4|2783.9|0
1667547000000|2022-11-04 07:30:00|2858.9|2784.4|2858.9|2784.4|2858.9|2784.4|2858.9|2784.4|0
1667547300000|2022-11-04 07:35:00|2858.4|2784.9|2857.9|2785.4|2858.4|2785.4|2857.9|2784.9|0
1667548500000|2022-11-04 07:55:00|2849.4|2785.9|2834.4|2789.4|2849.4|2789.4|2828.9|2785.9|0
1667548800000|2022-11-04 08:00:00|2833.9|2789.9|2833.9|2783.9|2833.9|2789.9|2833.9|2783.4|0
1667549400000|2022-11-04 08:10:00|2832.4|2784.4|2817.4|2811.4|2833.9|2811.4|2812.4|2784.4|0
1667549700000|2022-11-04 08:15:00|2817.9|2810.9|2819.4|2813.4|2819.4|2813.4|2817.4|2810.4|0
1667550000000|2022-11-04 08:20:00|2819.9|2812.9|2824.4|2819.4|2824.9|2819.4|2818.4|2811.4|0
1667550300000|2022-11-04 08:25:00|2824.9|2818.9|2825.4|2819.4|2826.9|2821.4|2824.9|2818.4|0
1667550600000|2022-11-04 08:30:00|2825.9|2818.9|2823.4|2817.4|2825.9|2820.4|2823.4|2817.4|0
1667550900000|2022-11-04 08:35:00|2823.9|2817.9|2823.4|2817.4|2824.9|2819.4|2822.4|2816.9|0
1667551200000|2022-11-04 08:40:00|2823.9|2817.9|2827.4|2821.9|2828.9|2823.4|2823.9|2817.9|0
1667551500000|2022-11-04 08:45:00|2827.9|2821.4|2826.4|2820.4|2835.4|2822.4|2825.4|2816.4|0
1667551800000|2022-11-04 08:50:00|2826.9|2819.9|2826.4|2821.4|2827.4|2822.4|2826.4|2818.9|0
1667552100000|2022-11-04 08:55:00|2826.9|2820.9|2826.4|2821.4|2827.9|2822.4|2826.4|2820.4|0
1667552400000|2022-11-04 09:00:00|2826.9|2821.9|2831.9|2827.4|2832.4|2827.4|2826.9|2821.9|0
1667552700000|2022-11-04 09:05:00|2832.4|2826.9|2830.9|2825.4|2832.4|2826.9|2829.9|2823.9|0
1667553000000|2022-11-04 09:10:00|2831.4|2825.9|2833.4|2828.4|2833.4|2828.4|2831.4|2825.9|0
1667553300000|2022-11-04 09:15:00|2833.9|2828.9|2839.9|2832.4|2841.4|2835.4|2833.9|2828.9|0
1667553600000|2022-11-04 09:20:00|2839.4|2831.9|2835.9|2830.4|2839.4|2831.9|2835.9|2829.9|0
1667553900000|2022-11-04 09:25:00||2829.9||2830.4||2830.4||2829.9|0
1667554200000|2022-11-04 09:30:00|2836.4|2830.9|2835.9|2830.9|2837.9|2832.4|2835.9|2829.9|0
1667554500000|2022-11-04 09:35:00|2836.4|2830.4|2836.4|2831.4|2837.4|2832.4|2835.9|2830.4|0
1667554800000|2022-11-04 09:40:00|2836.9|2830.9|2836.9|2831.4|2837.4|2832.4|2836.9|2830.9|0
1667555100000|2022-11-04 09:45:00|2837.4|2830.9|2838.9|2832.4|2838.9|2833.4|2837.4|2830.9|0
1667555400000|2022-11-04 09:50:00|2838.4|2832.9|2836.9|2830.9|2838.4|2833.4|2836.9|2830.9|0
1667555700000|2022-11-04 09:55:00|2837.4|2831.4|2836.9|2830.4|2837.9|2832.4|2836.9|2830.4|0
1667556000000|2022-11-04 10:00:00|2836.4|2829.9|2837.9|2831.9|2837.9|2831.9|2834.4|2828.9|0
1667556300000|2022-11-04 10:05:00|2836.9|2831.4|2832.9|2828.4|2836.9|2831.4|2832.9|2827.9|15
1667556600000|2022-11-04 10:10:00|2833.4|2828.9|2836.4|2830.4|2836.4|2830.4|2833.4|2828.9|0
1667556900000|2022-11-04 10:15:00|2835.9|2829.9|2835.4|2829.4|2835.9|2829.9|2833.9|2828.9|0
1667557200000|2022-11-04 10:20:00|2835.9|2829.9|2837.4|2831.4|2837.4|2831.4|2835.9|2829.9|0
1667557500000|2022-11-04 10:25:00|2837.9|2831.9|2838.9|2833.4|2839.4|2833.4|2837.9|2831.9|0
1667557800000|2022-11-04 10:30:00|2839.4||2838.9||2839.4||2837.9||0
1667558100000|2022-11-04 10:35:00|2839.4|2833.9|2848.9|2832.4|2859.9|2837.4|2839.4|2816.4|0
1667558400000|2022-11-04 10:40:00|2850.4|2833.4|2842.9|2837.4|2850.4|2837.4|2842.4|2833.4|0
1667558700000|2022-11-04 10:45:00|2843.4|2838.4|2846.4|2840.4|2846.4|2840.4|2843.4|2838.4|0
1667559000000|2022-11-04 10:50:00|2846.9|2840.9|2846.4|2841.4|2847.9|2841.4|2845.9|2840.9|0
1667559300000|2022-11-04 10:55:00|2846.9|2840.9|2845.4|2840.4|2846.9|2840.9|2844.4|2839.9|0
1667559600000|2022-11-04 11:00:00|2844.9|2839.9|2842.4|2837.4|2845.4|2840.4|2842.4|2837.4|0
1667559900000|2022-11-04 11:05:00|2842.9|2837.9|2849.9|2841.9|2852.4|2845.9|2842.4|2837.9|0
1667560200000|2022-11-04 11:10:00|2849.4|2841.4|2847.9|2840.9|2849.4|2845.4|2847.9|2840.4|11
1667560500000|2022-11-04 11:15:00|2847.4|2840.4|2845.9|2840.4|2847.4|2840.9|2843.9|2839.4|0
1667560800000|2022-11-04 11:20:00|2845.4|2840.9|2845.4|2840.4|2847.4|2841.4|2844.9|2840.4|0
1667561100000|2022-11-04 11:25:00|2844.9|2839.9|2843.9|2839.4|2846.4|2840.4|2843.9|2839.4|0
1667561400000|2022-11-04 11:30:00|2844.4|2838.9|2844.9|2839.4|2844.9|2839.4|2843.9|2838.9|0
1667561700000|2022-11-04 11:35:00|2844.4|2838.9|2845.9|2839.4|2845.9|2839.4|2843.4|2838.9|0
1667562000000|2022-11-04 11:40:00|2845.4|2839.9|2843.9|2839.4|2846.4|2840.4|2843.9|2839.4|0
1667562300000|2022-11-04 11:45:00|2844.4|2839.9|2846.9|2841.4|2846.9|2841.4|2844.4|2839.9|0
1667562600000|2022-11-04 11:50:00|2847.4|2841.9|2847.9|2843.4|2848.9|2843.4|2846.9|2841.9|0
1667562900000|2022-11-04 11:55:00|2848.4|2842.9|2846.9|2842.4|2848.4|2843.4|2846.4|2841.9|0
1667563200000|2022-11-04 12:00:00|2849.9|2840.4|2844.4|2839.4|2860.4|2841.4|2844.4|2838.4|0
1667563500000|2022-11-04 12:05:00|2843.9|2838.9|2845.4|2839.4|2846.4|2840.4|2843.4|2838.9|0
1667563800000|2022-11-04 12:10:00|2844.9|2838.9|2841.9|2837.4|2844.9|2838.9|2841.9|2836.9|0
1667564100000|2022-11-04 12:15:00|2841.4|2836.9|2839.9|2835.4|2841.4|2836.9|2839.4|2834.9|0
1667564400000|2022-11-04 12:20:00|2839.4|2834.9|2840.4|2835.4|2840.9|2835.4|2839.4|2834.9|0
1667564700000|2022-11-04 12:25:00|2839.9|2834.9|2841.4|2831.4|2841.4|2835.4|2838.4|2831.4|0
1667565000000|2022-11-04 12:30:00|2841.9|2830.9|2836.4|2831.9|2860.4|2831.9|2833.4|2804.4|0
1667565300000|2022-11-04 12:35:00|2836.9|2832.4|2846.9|2841.9|2851.4|2844.9|2836.9|2832.4|1
1667565600000|2022-11-04 12:40:00|2846.4|2841.4|2845.9|2840.9|2847.4|2841.9|2841.9|2836.4|0
1667565900000|2022-11-04 12:45:00|2846.4|2841.4|2845.9|2838.9|2850.9|2844.9|2845.4|2838.9|0
1667566200000|2022-11-04 12:50:00|2845.4|2838.4|2845.9|2839.9|2846.9|2840.9|2844.4|2838.4|0
1667566500000|2022-11-04 12:55:00|2846.4|2840.4|2851.9|2845.9|2851.9|2845.9|2842.4|2838.4|1
1667566800000|2022-11-04 13:00:00|2851.4|2846.4|2855.9|2849.9|2856.4|2849.9|2850.9|2846.4|0
1667567100000|2022-11-04 13:05:00|2856.4|2849.4|2856.9|2852.4|2858.9|2852.9|2852.4|2848.4|0
1667567400000|2022-11-04 13:10:00|2857.4|2852.9|2859.4|2854.9|2860.4|2854.9|2855.4|2850.9|0
1667567700000|2022-11-04 13:15:00|2859.9|2854.4|2859.4|2854.9|2862.9|2856.9|2858.9|2853.9|2
1667568000000|2022-11-04 13:20:00|2859.9|2854.4|2858.9|2853.9|2860.9|2854.9|2858.4|2853.9|1
1667568300000|2022-11-04 13:25:00|2859.4||2859.4||2860.4||2858.4||0
1667568600000|2022-11-04 13:30:00|2858.9|2853.4|2845.4|2838.4|2858.9|2853.4|2844.4|2838.4|0
1667568900000|2022-11-04 13:35:00|2844.9|2838.9|2840.4|2834.9|2844.9|2839.9|2838.9|2834.4|0
1667569200000|2022-11-04 13:40:00|2839.9|2834.4|2828.9|2824.4|2839.9|2834.4|2828.9|2824.4|0
1667569500000|2022-11-04 13:45:00|2828.4|2823.9|2831.4|2823.9|2835.4|2829.9|2827.9|2823.4|0
1667569800000|2022-11-04 13:50:00|2831.9|2824.4|2833.9|2827.9|2833.9|2827.9|2831.4|2824.4|0
1667570100000|2022-11-04 13:55:00|2833.4|2828.9|2839.9|2833.9|2839.9|2833.9|2832.4|2828.9|0
1667570400000|2022-11-04 14:00:00|2840.4|2834.4|2837.9|2832.9|2842.4|2836.9|2837.9|2832.4|0
1667570700000|2022-11-04 14:05:00|2837.4|2832.4|2843.4|2826.4|2851.4|2833.9|2832.9|2811.4|0
1667571000000|2022-11-04 14:10:00|2842.4|2826.9|2842.4|2837.4|2858.4|2837.4|2836.9|2826.4|0
1667571300000|2022-11-04 14:15:00|2842.9|2837.9|2840.9|2834.9|2843.9|2838.4|2839.9|2834.9|0
1667571600000|2022-11-04 14:20:00|2841.4|2835.9|2847.9|2841.9|2847.9|2841.9|2840.9|2835.9|0
1667571900000|2022-11-04 14:25:00|2848.4|2842.4|2848.4|2843.4|2853.4|2843.4|2847.9|2840.4|0
1667572200000|2022-11-04 14:30:00|2848.9|2843.9|2853.9|2848.4|2853.9|2848.4|2848.9|2843.9|0
1667572500000|2022-11-04 14:35:00|2853.4|2847.9|2850.4|2845.4|2853.4|2847.9|2850.4|2845.4|0
1667572800000|2022-11-04 14:40:00|2850.9|2845.9|2856.4|2850.4|2856.9|2851.4|2850.9|2845.9|0
1667573100000|2022-11-04 14:45:00|2856.9|2850.9|2859.4|2856.9|2859.4|2856.9|2853.4|2848.9|9
1667573400000|2022-11-04 14:50:00|2859.9|2854.4|2851.4|2846.4|2859.9|2854.9|2850.4|2845.9|1
1667573700000|2022-11-04 14:55:00|2850.9|2845.9|2850.4|2845.4|2851.9|2846.4|2848.4|2843.9|0
1667574000000|2022-11-04 15:00:00|2850.9|2846.4|2854.4|2849.4|2854.9|2849.4|2850.9|2846.4|0
1667574300000|2022-11-04 15:05:00|2853.4|2848.9|2849.4|2844.4|2853.9|2849.4|2848.4|2843.9|0
1667574600000|2022-11-04 15:10:00|2848.4|2843.9|2849.4|2843.9|2849.4|2844.4|2846.4|2841.4|0
1667574900000|2022-11-04 15:15:00|2848.9|2843.4|2848.4|2842.9|2849.9|2843.9|2847.4|2842.4|0
1667575200000|2022-11-04 15:20:00|2847.9|2843.4|2851.4|2845.9|2851.4|2845.9|2847.9|2843.4|0
1667575500000|2022-11-04 15:25:00|2850.9|2845.4|2843.4|2838.4|2850.9|2845.4|2842.4|2837.9|0
1667575800000|2022-11-04 15:30:00|2843.9|2838.9|2844.4|2839.4|2845.9|2840.4|2843.4|2838.9|0
1667576100000|2022-11-04 15:35:00|2844.9|2838.9|2841.4|2836.4|2845.4|2839.4|2840.4|2835.9|0
1667576400000|2022-11-04 15:40:00|2840.9|2835.9|2836.9|2831.4|2840.9|2835.9|2835.4|2830.9|0
1667576700000|2022-11-04 15:45:00|2836.4|2830.9|2834.9|2830.4|2837.4|2830.9|2834.9|2829.9|0
1667577000000|2022-11-04 15:50:00|2834.4|2829.9|2829.4|2823.9|2834.4|2829.9|2825.9|2821.4|0
1667577300000|2022-11-04 15:55:00|2829.9|2823.4|2826.9|2821.9|2829.9|2823.4|2826.4|2821.4|1
1667577600000|2022-11-04 16:00:00|2827.4|2822.4|2824.4|2818.9|2829.4|2823.9|2823.4|2818.4|0
1667577900000|2022-11-04 16:05:00|2823.9|2818.4|2827.4|2822.4|2827.4|2822.4|2821.4|2816.9|0
1667578200000|2022-11-04 16:10:00|2826.9|2821.9|2827.9|2822.4|2827.9|2822.4|2824.4|2819.9|2
1667578500000|2022-11-04 16:15:00|2828.4|2822.9|2833.4|2828.4|2833.9|2828.4|2828.4|2822.9|0
1667578800000|2022-11-04 16:20:00|2833.9|2828.9|2838.9|2828.4|2842.4|2832.9|2833.9|2824.4|2
1667579100000|2022-11-04 16:25:00|2839.4|2824.4|2847.4|2829.4|2847.9|2831.9|2839.4|2824.4|0
1667579400000|2022-11-04 16:30:00|2846.9|2827.4|2848.4|2832.9|2864.9|2832.9|2844.9|2827.4|0
1667579700000|2022-11-04 16:35:00|2847.9||2841.4||2847.9||2841.4||0
1667580000000|2022-11-04 16:40:00|2840.9||2841.9||2858.9||2840.4||0
1667580300000|2022-11-04 16:45:00|2842.4||2849.4||2858.9||2841.9||0
1667580600000|2022-11-04 16:50:00|2878.4||2861.9||2881.9||2861.9||0
1667581500000|2022-11-04 17:05:00|2884.9|2833.4|2877.9|2832.9|2884.9|2833.4|2877.9|2832.9|0
1667581800000|2022-11-04 17:10:00|2879.9|2833.4|2882.9|2832.9|2884.9|2833.4|2879.9|2832.9|0
1667582100000|2022-11-04 17:15:00|2881.4||2881.4||2881.4||2881.4||0
1667582400000|2022-11-04 17:20:00|2882.9||2882.9||2882.9||2881.4||0
1667582700000|2022-11-04 17:25:00|2881.4||2881.4||2881.4||2881.4||0
1667583000000|2022-11-04 17:30:00|2879.9|2794.4|2879.9|2792.9|2881.4|2794.4|2879.9|2792.9|0
1667583300000|2022-11-04 17:35:00|2881.4|2794.4|2881.4|2794.4|2881.4|2794.4|2881.4|2794.4|0
1667583600000|2022-11-04 17:40:00|2879.9|2792.9|2879.9|2792.9|2879.9|2792.9|2879.9|2792.9|0
1667583900000|2022-11-04 17:45:00|2881.4|2794.4|2881.4|2794.4|2881.4|2794.4|2881.4|2794.4|0
1667584200000|2022-11-04 17:50:00|2879.9|2792.9|2881.4|2794.4|2881.4|2794.4|2879.9|2792.9|0
1667584500000|2022-11-04 17:55:00|2879.9|2792.9|2876.4|2789.4|2879.9|2792.9|2876.4|2789.4|0
1667584800000|2022-11-04 18:00:00|2874.4|2787.4|2874.4|2787.4|2876.4|2789.4|2874.4|2787.4|0
1667585100000|2022-11-04 18:05:00|2872.9|2785.9|2867.9|2778.9|2872.9|2785.9|2867.9|2778.9|0
1667585400000|2022-11-04 18:10:00|2866.4||2866.4||2866.4||2866.4||0
1667585700000|2022-11-04 18:15:00|2864.4||2869.4||2869.4||2864.4||0
1667586000000|2022-11-04 18:20:00|2871.4|2785.9|2872.9|2785.9|2872.9|2785.9|2871.4|2778.9|0
1667586300000|2022-11-04 18:25:00|2871.4|2778.9|2872.9|2785.9|2872.9|2785.9|2871.4|2778.9|0
1667586600000|2022-11-04 18:30:00||2778.9||2785.9||2785.9||2778.9|0
1667586900000|2022-11-04 18:35:00|2874.4|2778.9|2874.4|2787.4|2874.4|2787.4|2872.9|2778.9|0
1667587200000|2022-11-04 18:40:00|2876.4|2789.4|2879.9|2792.9|2879.9|2792.9|2876.4|2789.4|0
1667587500000|2022-11-04 18:45:00|2877.9|2790.9|2877.9|2790.9|2877.9|2790.9|2877.9|2790.9|0
1667587800000|2022-11-04 18:50:00|2879.9|2792.9|2877.9|2790.9|2879.9|2792.9|2877.9|2790.9|0
1667588100000|2022-11-04 18:55:00|2879.9|2792.9|2881.4|2794.4|2881.4|2794.4|2879.9|2792.9|0
1667588400000|2022-11-04 19:00:00|2879.9|2792.9|2881.4|2794.4|2881.4|2794.4|2879.9|2792.9|0
1667588700000|2022-11-04 19:05:00|2882.9|2795.9|2882.9|2795.9|2882.9|2795.9|2881.4|2795.9|0
1667589300000|2022-11-04 19:15:00|2881.4|2794.4|2881.4|2794.4|2881.4|2794.4|2881.4|2794.4|0
1667589600000|2022-11-04 19:20:00|2879.9|2792.9|2879.9|2792.9|2879.9|2792.9|2879.9|2792.9|0
1667589900000|2022-11-04 19:25:00|2881.4|2794.4|2881.4|2794.4|2882.9|2794.4|2881.4|2794.4|0
1667590200000|2022-11-04 19:30:00|2879.9|2792.9|2882.9|2795.9|2882.9|2795.9|2879.9|2792.9|0
1667590500000|2022-11-04 19:35:00|2881.4|2794.4|2882.9|2794.4|2882.9|2794.4|2881.4|2794.4|0
1667590800000|2022-11-04 19:40:00|2884.9|2795.9|2884.9|2797.9|2884.9|2797.9|2884.9|2795.9|0
1667591100000|2022-11-04 19:45:00|2886.4|2799.4|2886.4|2799.4|2887.9|2799.4|2886.4|2799.4|0
1667591400000|2022-11-04 19:50:00|2884.9|2797.9|2886.4|2799.4|2886.4|2799.4|2884.9|2797.9|0
1667591700000|2022-11-04 19:55:00|2887.9|2800.9|2889.9|2802.9|2889.9|2802.9|2887.9|2800.9|0
1667592000000|2022-11-04 20:00:00|2891.4||2889.9||2891.4||2889.9||0
1667592300000|2022-11-04 20:05:00|2887.9|2800.9|2887.9|2800.9|2887.9|2800.9|2887.9|2800.9|0
1667592600000|2022-11-04 20:10:00|2886.4|2799.4|2886.4|2799.4|2886.4|2799.4|2886.4|2799.4|0
1667592900000|2022-11-04 20:15:00|2887.9|2800.9|2887.9|2800.9|2887.9|2800.9|2887.9|2800.9|0
1667595300000|2022-11-04 20:55:00|2889.9|2802.9|2899.4|2778.4|2899.4|2802.9|2889.9|2778.4|0
1667804400000|2022-11-07 07:00:00|2859.9|2814.9|2879.9|2795.9|2882.9|2816.9|2858.4|2792.4|0
1667805000000|2022-11-07 07:10:00|2879.4||2879.4||2879.4||2879.4||0
1667805300000|2022-11-07 07:15:00|2878.9|2796.4|2878.9|2796.4|2878.9|2796.4|2878.9|2796.4|0
1667805600000|2022-11-07 07:20:00|2877.9|2796.9|2877.9|2796.9|2877.9|2796.9|2877.9|2796.9|0
1667806200000|2022-11-07 07:30:00|2877.4|2797.4|2877.4|2797.4|2877.4|2797.4|2877.4|2797.4|0
1667807100000|2022-11-07 07:45:00|2856.9|2797.9|2856.4|2811.4|2856.9|2815.4|2837.9|2797.9|0
1667807400000|2022-11-07 07:50:00|2856.9|2797.9|2859.9|2798.4|2860.4|2798.9|2856.9|2797.4|0
1667807700000|2022-11-07 07:55:00|2853.9|2798.9|2838.9|2817.4|2853.9|2817.4|2831.4|2798.4|0
1667808000000|2022-11-07 08:00:00|2839.4|2817.9|2837.9|2824.9|2839.4|2824.9|2834.9|2800.4|0
1667808300000|2022-11-07 08:05:00|2836.9|2824.4|2831.4|2825.4|2839.4|2826.4|2829.9|2819.9|0
1667808600000|2022-11-07 08:10:00|2831.9|2824.9|2827.9|2822.9|2831.9|2825.9|2827.9|2822.9|0
1667808900000|2022-11-07 08:15:00|2827.4|2823.4|2833.4|2826.4|2833.9|2826.4|2827.4|2823.4|0
1667809200000|2022-11-07 08:20:00|2832.9|2825.9|2826.9|2821.4|2832.9|2825.9|2825.9|2821.4|0
1667809500000|2022-11-07 08:25:00|2826.4|2820.9|2832.9|2826.9|2833.4|2826.9|2824.9|2820.4|0
1667809800000|2022-11-07 08:30:00|2833.4|2827.4|2840.9|2835.9|2842.4|2835.9|2833.4|2827.4|1
1667810100000|2022-11-07 08:35:00|2840.4|2835.4|2841.9|2835.9|2842.4|2835.9|2839.9|2835.4|0
1667810400000|2022-11-07 08:40:00|2842.4|2836.4|2840.9|2835.9|2843.4|2836.9|2839.4|2834.9|0
1667810700000|2022-11-07 08:45:00|2840.4|2835.4|2841.4|2834.9|2841.4|2835.4|2839.4|2834.9|0
1667811000000|2022-11-07 08:50:00|2840.9|2834.4|2841.4|2834.9|2841.4|2834.9|2837.9|2833.4|0
1667811300000|2022-11-07 08:55:00|2840.9|2835.4|2844.9|2838.9|2844.9|2838.9|2840.4|2835.4|0
1667811600000|2022-11-07 09:00:00|2845.4|2839.4|2849.4|2844.4|2850.9|2845.4|2844.9|2839.4|0
1667811900000|2022-11-07 09:05:00|2849.9|2844.9|2850.4|2845.9|2852.9|2846.4|2849.4|2844.9|0
1667812200000|2022-11-07 09:10:00|2850.9|2846.4|2849.4|2844.4|2851.4|2846.4|2848.4|2843.9|0
1667812500000|2022-11-07 09:15:00|2848.9|2843.9|2855.4|2849.4|2855.4|2849.4|2848.9|2843.9|0
1667812800000|2022-11-07 09:20:00|2855.9|2849.9|2860.9|2853.9|2860.9|2853.9|2855.4|2849.9|50
1667813100000|2022-11-07 09:25:00|2860.4|2854.4|2860.4|2853.9|2860.9|2854.9|2858.4|2853.9|34
1667813400000|2022-11-07 09:30:00|2859.9|2853.4|2858.4|2853.4|2859.9|2853.4|2856.9|2852.9|0
1667813700000|2022-11-07 09:35:00|2858.9||2858.9||2859.9||2857.9||0
1667814000000|2022-11-07 09:40:00|2858.4||2860.4||2860.4||2857.9||0
1667814300000|2022-11-07 09:45:00|2859.9||2857.9||2860.9||2857.4||0
1667814600000|2022-11-07 09:50:00|2856.9|2852.9|2858.9|2852.4|2858.9|2852.9|2856.9|2852.4|0
1667814900000|2022-11-07 09:55:00|2857.4|2851.9|2851.4|2847.4|2857.4|2851.9|2851.4|2847.4|2
1667815200000|2022-11-07 10:00:00|2851.9|2846.9|2853.9|2847.4|2853.9|2847.4|2851.4|2846.9|0
1667815500000|2022-11-07 10:05:00|2853.4||2854.4||2854.4||2853.4||0
1667815800000|2022-11-07 10:10:00|2854.9|2847.9|2855.4|2849.4|2856.4|2849.4|2854.9|2847.9|0
1667816100000|2022-11-07 10:15:00|2854.9|2849.9|2857.4|2850.4|2857.4|2850.4|2854.9|2849.9|0
1667816400000|2022-11-07 10:20:00|2856.4|2850.9|2857.9|2851.4|2857.9|2851.4|2853.9|2850.9|0
1667816700000|2022-11-07 10:25:00|2857.4|2851.9|2859.9|2852.9|2859.9|2852.9|2856.9|2851.9|0
1667817000000|2022-11-07 10:30:00|2860.4|2853.4|2860.4|2853.4|2860.4|2853.4|2860.4|2853.4|0
1667817300000|2022-11-07 10:35:00|2859.4|2853.9|2858.4|2853.9|2859.4|2853.9|2856.9|2853.9|0
1667817600000|2022-11-07 10:40:00|2858.9|2854.4|2858.9|2854.4|2859.4|2854.4|2858.4|2854.4|0
1667817900000|2022-11-07 10:45:00|2858.4|2854.9|2861.4|2854.9|2861.4|2854.9|2858.4|2854.9|0
1667818200000|2022-11-07 10:50:00|2861.9|2855.4|2863.9|2856.9|2863.9|2856.9|2861.4|2855.4|0
1667818500000|2022-11-07 10:55:00|2863.4|2857.4|2867.9|2859.9|2869.4|2859.9|2863.4|2856.9|0
1667818800000|2022-11-07 11:00:00|2869.4|2860.4|2869.4|2862.4|2872.4|2862.4|2866.9|2859.9|0
1667819100000|2022-11-07 11:05:00|2868.9||2869.4||2869.4||2868.9||0
1667819400000|2022-11-07 11:10:00|2868.9|2860.9|2864.9|2860.9|2869.4|2860.9|2864.9|2860.4|1
1667819700000|2022-11-07 11:15:00|2865.4|2860.4|2865.4|2858.9|2865.4|2860.4|2864.9|2858.9|0
1667820000000|2022-11-07 11:20:00|2864.4|2859.4|2863.4|2857.9|2864.4|2859.4|2862.9|2857.9|0
1667820300000|2022-11-07 11:25:00|2863.9|2858.4|2863.9|2858.4|2864.9|2858.4|2863.4|2858.4|0
1667820600000|2022-11-07 11:30:00|2863.4||2864.4||2864.4||2863.4||0
1667820900000|2022-11-07 11:35:00|2864.9|2858.9|2866.4|2860.4|2867.4|2860.4|2864.9|2858.9|0
1667821200000|2022-11-07 11:40:00|2866.9|2860.9|2868.9|2862.4|2868.9|2862.4|2865.9|2860.9|0
1667821500000|2022-11-07 11:45:00|2869.9|2860.9|2869.4|2862.4|2871.4|2862.4|2868.4|2858.4|0
1667821800000|2022-11-07 11:50:00|2868.9||2867.9||2868.9||2866.9||0
1667822100000|2022-11-07 11:55:00|2867.4|2861.9|2866.4|2861.9|2867.4|2862.4|2865.9|2861.9|0
1667822400000|2022-11-07 12:00:00|2869.4|2857.4|2866.4|2860.4|2885.4|2860.4|2864.4|2843.4|0
1667822700000|2022-11-07 12:05:00|2865.9|2859.9|2864.9|2859.4|2865.9|2859.9|2863.4|2858.9|0
1667823000000|2022-11-07 12:10:00|2864.4|2860.4|2866.4|2860.4|2866.9|2860.4|2864.4|2860.4|0
1667823300000|2022-11-07 12:15:00|2866.9|2858.4|2865.4|2858.9|2884.4|2858.9|2863.9|2839.4|0
1667823600000|2022-11-07 12:20:00|2864.9|2857.4|2865.4|2858.4|2883.4|2858.4|2864.4|2838.4|0
1667823900000|2022-11-07 12:25:00|2865.9|2858.9|2867.9|2861.4|2868.4|2861.4|2865.9|2858.9|0
1667824200000|2022-11-07 12:30:00|2867.4|2862.4|2868.4|2863.9|2868.9|2866.4|2866.9|2862.4|117
1667824500000|2022-11-07 12:35:00|2868.9|2864.4|2867.4|2862.9|2868.9|2864.4|2866.4|2862.4|0
1667824800000|2022-11-07 12:40:00|2866.9|2862.4|2866.9|2861.4|2867.9|2862.9|2865.9|2861.4|0
1667825100000|2022-11-07 12:45:00|2866.4|2863.4|2866.4|2861.4|2867.9|2865.4|2865.4|2861.4|47
1667825400000|2022-11-07 12:50:00|2866.9||2867.4||2867.9||2865.9||0
1667825700000|2022-11-07 12:55:00|2866.9||2867.4||2867.4||2865.9||0
1667826000000|2022-11-07 13:00:00|2866.9|2860.9|2869.4|2862.4|2870.9|2863.4|2864.9|2860.9|0
1667826300000|2022-11-07 13:05:00|2869.9|2862.9|2865.9|2861.4|2871.9|2865.4|2865.9|2861.4|0
1667826600000|2022-11-07 13:10:00|2865.4|2860.9|2868.4|2862.4|2868.4|2862.4|2865.4|2860.9|0
1667826900000|2022-11-07 13:15:00|2867.9|2862.9|2869.4|2863.4|2870.4|2863.4|2867.9|2862.9|0
1667827200000|2022-11-07 13:20:00|2868.4|2862.9|2865.9|2860.4|2868.4|2863.4|2864.4|2859.9|0
1667827500000|2022-11-07 13:25:00|2865.4||2865.9||2866.9||2864.9||0
1667827800000|2022-11-07 13:30:00|2865.4|2859.9|2863.4|2858.4|2865.4|2860.4|2862.4|2858.4|0
1667828100000|2022-11-07 13:35:00|2862.9|2857.9|2863.9|2857.4|2864.4|2857.9|2861.9|2857.4|0
1667828400000|2022-11-07 13:40:00|2864.4|2857.9|2864.4|2859.4|2865.9|2859.4|2863.9|2857.9|0
1667828700000|2022-11-07 13:45:00|2863.4|2858.9|2862.4|2857.4|2864.4|2858.9|2861.9|2857.4|0
1667829000000|2022-11-07 13:50:00|2862.9|2856.9|2860.4|2855.4|2862.9|2857.4|2859.9|2855.4|0
1667829300000|2022-11-07 13:55:00|2860.9|2855.9|2862.4|2856.9|2863.9|2856.9|2860.9|2855.9|0
1667829600000|2022-11-07 14:00:00|2862.9|2857.4|2864.4|2858.9|2865.4|2858.9|2862.4|2857.4|0
1667829900000|2022-11-07 14:05:00|2864.9||2864.4||2865.4||2863.9||0
1667830200000|2022-11-07 14:10:00|2864.9|2858.4|2863.9|2858.9|2865.4|2858.9|2862.9|2858.4|0
1667830500000|2022-11-07 14:15:00|2863.4|2858.4|2862.9|2857.9|2863.4|2858.4|2861.9|2857.4|0
1667830800000|2022-11-07 14:20:00|2862.4|2857.4|2862.4|2856.9|2862.9|2857.4|2861.4|2856.9|0
1667831100000|2022-11-07 14:25:00|2862.9||2861.9||2862.9||2861.9||0
1667831400000|2022-11-07 14:30:00|2862.4|2856.4|2855.9|2849.9|2863.4|2856.9|2853.4|2849.4|0
1667831700000|2022-11-07 14:35:00|2855.4|2849.4|2848.9|2843.4|2855.9|2849.4|2846.4|2842.9|1
1667832000000|2022-11-07 14:40:00|2849.4|2843.9|2850.4|2844.4|2851.9|2845.4|2848.4|2843.9|0
1667832300000|2022-11-07 14:45:00|2849.9|2843.9|2845.9|2841.4|2849.9|2843.9|2845.4|2840.9|0
1667832600000|2022-11-07 14:50:00|2845.4|2840.9|2845.4|2840.9|2848.4|2842.4|2844.4|2839.4|0
1667832900000|2022-11-07 14:55:00|2845.9|2841.4|2849.4|2842.9|2850.9|2844.9|2845.9|2841.4|0
1667833200000|2022-11-07 15:00:00|2849.9|2843.4|2854.9|2849.9|2857.4|2850.9|2849.4|2843.4|0
1667833500000|2022-11-07 15:05:00|2854.4|2849.4|2853.9|2847.9|2854.9|2849.4|2851.4|2846.4|0
1667833800000|2022-11-07 15:10:00|2854.4|2847.4|2854.4|2848.9|2855.4|2848.9|2852.4|2847.4|0
1667834100000|2022-11-07 15:15:00|2853.9|2849.4|2855.4|2850.9|2859.9|2853.9|2853.9|2849.4|0
1667834400000|2022-11-07 15:20:00|2854.9|2850.4|2851.4|2845.9|2854.9|2850.4|2850.4|2845.9|0
1667834700000|2022-11-07 15:25:00|2850.9|2845.4|2850.4|2844.9|2850.9|2845.4|2847.4|2842.9|0
1667835000000|2022-11-07 15:30:00|2850.9|2844.4|2850.9|2844.9|2851.4|2844.9|2848.9|2844.4|0
1667835300000|2022-11-07 15:35:00|2851.4|2845.9|2851.9|2846.9|2854.4|2848.9|2851.4|2845.9|0
1667835600000|2022-11-07 15:40:00|2851.4|2847.4|2854.4|2848.9|2854.9|2848.9|2851.4|2847.4|0
1667835900000|2022-11-07 15:45:00|2854.9|2849.4|2853.4|2847.9|2855.4|2849.9|2852.4|2847.9|0
1667836200000|2022-11-07 15:50:00|2852.9|2848.9|2855.4|2849.9|2855.4|2849.9|2852.9|2848.9|0
1667836500000|2022-11-07 15:55:00|2854.9|2850.9|2856.9|2850.9|2857.4|2850.9|2854.9|2850.9|0
1667836800000|2022-11-07 16:00:00|2857.4|2850.4|2854.9|2849.9|2857.4|2850.4|2854.4|2849.4|0
1667837100000|2022-11-07 16:05:00|2855.4|2849.4|2853.9|2848.9|2855.9|2849.4|2850.9|2846.4|0
1667837400000|2022-11-07 16:10:00|2853.4|2848.4|2852.9|2847.9|2853.4|2848.4|2852.4|2847.9|0
1667837700000|2022-11-07 16:15:00|2853.4|2848.9|2855.4|2849.9|2855.9|2849.9|2853.4|2848.9|0
1667838000000|2022-11-07 16:20:00|2854.9|2850.4|2858.4|2852.9|2858.9|2852.9|2854.9|2850.4|0
1667838300000|2022-11-07 16:25:00|2857.4|2852.4|2858.4|2853.9|2858.9|2854.4|2856.9|2851.9|0
1667838600000|2022-11-07 16:30:00|2859.4|2857.4|2860.4|2847.4|2862.4|2857.4|2859.4|2847.4|1
1667838900000|2022-11-07 16:35:00|2859.4|2846.9|2860.9|2846.4|2864.9|2848.4|2859.4|2829.4|0
1667839200000|2022-11-07 16:40:00|2860.4|2829.9|2899.4|2820.9|2899.4|2845.9|2854.4|2820.9|0
1667840400000|2022-11-07 17:00:00|2892.9||2899.4||2899.4||2892.9||0
1667845500000|2022-11-07 18:25:00||2821.4||2823.9||2823.9||2821.4|0
1667845800000|2022-11-07 18:30:00||2824.4||2824.9||2824.9||2824.4|0
1667854500000|2022-11-07 20:55:00|2899.9|2824.4|2899.9|2824.4|2899.9|2824.4|2899.9|2824.4|0
1667890800000|2022-11-08 07:00:00|2882.9|2836.9|2899.4|2824.9|2899.9|2836.9|2882.9|2824.9|0
1667892000000|2022-11-08 07:20:00|2898.9|2825.4|2898.9|2825.4|2898.9|2825.4|2898.9|2825.4|0
1667893200000|2022-11-08 07:40:00|2898.4|2825.9|2898.4|2825.9|2898.4|2825.9|2898.4|2825.9|0
1667893800000|2022-11-08 07:50:00|2897.4|2826.4|2891.4|2826.9|2897.9|2833.4|2887.9|2825.9|0
1667894100000|2022-11-08 07:55:00|2890.9|2836.4|2876.4|2859.4|2891.4|2864.9|2876.4|2836.4|0
1667894400000|2022-11-08 08:00:00|2874.4|2858.9|2858.9|2853.9|2881.9|2859.9|2858.9|2843.4|0
1667894700000|2022-11-08 08:05:00|2859.4|2854.4|2874.9|2866.9|2875.4|2866.9|2859.4|2854.4|0
1667895000000|2022-11-08 08:10:00|2875.4|2867.9|2874.9|2868.9|2876.4|2868.9|2873.9|2867.9|0
1667895300000|2022-11-08 08:15:00|2874.4|2868.4|2875.9|2869.9|2877.4|2870.9|2868.9|2863.9|0
1667895600000|2022-11-08 08:20:00|2875.4|2869.4|2876.9|2869.9|2876.9|2869.9|2872.9|2867.9|0
1667895900000|2022-11-08 08:25:00|2876.4|2870.4|2878.4|2871.9|2879.4|2872.9|2874.9|2869.9|0
1667896200000|2022-11-08 08:30:00|2877.9|2872.4|2888.9|2882.9|2889.4|2882.9|2877.9|2872.4|0
1667896500000|2022-11-08 08:35:00|2889.4|2883.4|2894.9|2888.9|2895.4|2888.9|2889.4|2883.4|0
1667896800000|2022-11-08 08:40:00|2895.4|2888.4|2894.9|2888.9|2895.4|2888.9|2892.9|2887.9|0
1667897100000|2022-11-08 08:45:00|2895.4|2889.4|2893.4|2888.4|2895.9|2889.9|2893.4|2888.4|0
1667897400000|2022-11-08 08:50:00|2893.9|2887.9|2893.9|2887.9|2894.4|2887.9|2892.4|2886.4|0
1667897700000|2022-11-08 08:55:00|2894.4|2888.4|2896.9|2890.9|2897.4|2890.9|2894.4|2888.4|0
1667898000000|2022-11-08 09:00:00|2896.4|2890.4|2895.4|2889.9|2896.4|2890.9|2894.9|2889.9|0
1667898300000|2022-11-08 09:05:00|2894.9|2886.9|2896.9|2892.4|2898.9|2892.4|2894.9|2880.4|0
1667898600000|2022-11-08 09:10:00|2896.4|2891.9|2895.9|2891.4|2897.4|2891.9|2895.9|2890.9|0
1667898900000|2022-11-08 09:15:00|2896.4|2890.9|2896.9|2890.4|2897.4|2890.9|2894.9|2889.9|0
1667899200000|2022-11-08 09:20:00|2897.4|2890.9|2900.4|2894.9|2900.9|2894.9|2897.4|2890.9|2
1667899500000|2022-11-08 09:25:00|2900.9|2895.4|2903.9|2897.4|2904.9|2897.4|2900.9|2886.4|0
1667899800000|2022-11-08 09:30:00|2904.4|2897.9|2907.9|2901.4|2907.9|2901.4|2904.4|2897.9|0
1667900100000|2022-11-08 09:35:00|2907.4|2901.9|2907.9|2903.4|2910.4|2904.4|2907.4|2901.9|0
1667900400000|2022-11-08 09:40:00|2908.4|2902.9|2907.9|2902.4|2908.9|2902.9|2906.9|2901.9|0
1667900700000|2022-11-08 09:45:00|2907.4|2901.9|2907.9|2902.4|2907.9|2902.4|2905.9|2901.4|0
1667901000000|2022-11-08 09:50:00|2908.4||2907.9||2908.4||2907.9||0
1667901300000|2022-11-08 09:55:00|2907.4|2901.9|2907.9|2902.4|2908.4|2902.4|2906.9|2901.9|0
1667901600000|2022-11-08 10:00:00|2907.4|2901.9|2904.4|2898.4|2907.4|2901.9|2901.9|2896.9|0
1667901900000|2022-11-08 10:05:00|2904.9|2898.9|2908.9|2903.4|2908.9|2903.4|2904.9|2898.9|0
1667902200000|2022-11-08 10:10:00|2909.4|2903.9|2907.9|2902.4|2909.9|2904.4|2906.9|2902.4|0
1667902500000|2022-11-08 10:15:00|2907.4|2901.9|2904.9|2899.9|2907.4|2901.9|2904.9|2899.9|0
1667902800000|2022-11-08 10:20:00|2904.4|2899.4|2905.9|2900.4|2906.4|2900.4|2903.9|2899.4|0
1667903100000|2022-11-08 10:25:00|2906.4||2905.9||2906.4||2904.9||0
1667903400000|2022-11-08 10:30:00|2905.4|2899.9|2903.4|2898.9|2905.9|2899.9|2901.9|2898.9|1
1667903700000|2022-11-08 10:35:00|2902.9|2898.4|2902.9|2897.9|2904.4|2899.4|2902.9|2897.9|0
1667904000000|2022-11-08 10:40:00|2903.4|2898.4|2904.4|2898.4|2904.4|2898.4|2902.9|2898.4|0
1667904300000|2022-11-08 10:45:00|2904.9|2898.9|2904.4|2899.4|2905.4|2899.4|2903.9|2898.9|0
1667904600000|2022-11-08 10:50:00|2903.9||2905.4||2905.4||2903.9||0
1667904900000|2022-11-08 10:55:00|2905.9|2899.9|2904.4|2899.4|2905.9|2900.4|2903.9|2898.9|0
1667905200000|2022-11-08 11:00:00|2904.9|2899.9|2906.9|2901.4|2906.9|2901.4|2904.9|2899.9|0
1667905500000|2022-11-08 11:05:00|2907.4|2901.9|2909.4|2903.4|2909.4|2903.4|2907.4|2901.9|0
1667905800000|2022-11-08 11:10:00|2909.9|2903.9|2910.4|2905.4|2910.4|2905.4|2909.9|2903.9|0
1667906100000|2022-11-08 11:15:00|2912.4|2905.9|2913.9|2908.9|2913.9|2908.9|2912.4|2905.9|1
1667906400000|2022-11-08 11:20:00|2913.4|2909.9|2913.4|2907.4|2913.4|2909.9|2911.4|2906.9|0
1667906700000|2022-11-08 11:25:00|2912.9|2906.9|2911.4|2906.4|2912.9|2906.9|2911.4|2906.4|0
1667907000000|2022-11-08 11:30:00|2911.9|2905.9|2911.9|2906.4|2912.9|2906.4|2910.4|2905.9|0
1667907300000|2022-11-08 11:35:00|2912.4|2906.9|2914.4|2907.4|2914.4|2907.4|2911.9|2906.9|0
1667907600000|2022-11-08 11:40:00|2914.9|2907.9|2915.4|2909.4|2933.4|2910.4|2914.9|2890.4|0
1667907900000|2022-11-08 11:45:00|2915.9|2909.9|2916.4|2911.4|2916.9|2911.4|2915.9|2909.9|0
1667908200000|2022-11-08 11:50:00|2915.9||2916.4||2916.9||2915.9||0
1667908500000|2022-11-08 11:55:00|2916.9|2910.9|2913.4|2908.9|2917.4|2911.4|2913.4|2908.9|0
1667908800000|2022-11-08 12:00:00|2915.9|2904.4|2933.9|2908.4|2967.9|2908.4|2915.4|2848.4|0
1667909100000|2022-11-08 12:05:00||2908.9||2910.4||2910.4||2908.9|0
1667909400000|2022-11-08 12:10:00|2925.4|2909.9|2914.9|2909.4|2925.4|2910.4|2913.9|2909.4|0
1667909700000|2022-11-08 12:15:00|2914.4|2908.9|2914.4|2908.4|2914.4|2908.9|2910.9|2905.9|0
1667910000000|2022-11-08 12:20:00|2913.9||2913.9||2914.9||2913.9||0
1667910300000|2022-11-08 12:25:00|2914.4|2908.9|2913.9|2909.4|2914.9|2909.4|2913.9|2908.9|0
1667910600000|2022-11-08 12:30:00|2914.4|2908.9|2913.4|2908.4|2915.4|2908.9|2912.9|2908.4|0
1667910900000|2022-11-08 12:35:00|2912.9|2907.9|2914.4|2908.4|2914.4|2908.4|2912.9|2907.9|0
1667911200000|2022-11-08 12:40:00|2913.9||2913.9||2914.9||2913.9||0
1667911500000|2022-11-08 12:45:00|2913.4||2913.9||2914.4||2913.4||0
1667911800000|2022-11-08 12:50:00|2914.4||2913.9||2914.4||2913.9||0
1667912100000|2022-11-08 12:55:00|2915.4|2904.4|2914.4|2909.4|2933.9|2909.4|2914.4|2904.4|0
1667912400000|2022-11-08 13:00:00|2913.9|2908.9|2913.4|2907.4|2913.9|2908.9|2913.4|2907.4|0
1667912700000|2022-11-08 13:05:00|2912.9|2906.9|2911.4|2906.4|2912.9|2906.9|2911.4|2905.9|0
1667913000000|2022-11-08 13:10:00|2911.9|2905.9|2911.4|2906.9|2911.9|2907.4|2911.4|2905.4|0
1667913300000|2022-11-08 13:15:00|2911.9|2907.4|2912.4|2907.9|2912.9|2908.4|2911.9|2907.4|0
1667913600000|2022-11-08 13:20:00|2912.9|2908.4|2915.4|2910.4|2915.9|2910.9|2912.4|2907.9|0
1667913900000|2022-11-08 13:25:00|2914.9|2909.9|2914.4|2909.4|2914.9|2909.9|2914.4|2909.4|0
1667914200000|2022-11-08 13:30:00|2914.9|2909.9|2915.4|2909.9|2915.4|2910.4|2914.9|2909.9|0
1667914500000|2022-11-08 13:35:00|2914.4|2909.4|2915.4|2909.9|2915.4|2910.4|2912.4|2907.4|0
1667914800000|2022-11-08 13:40:00|2915.9|2910.4|2916.4|2911.4|2916.4|2911.4|2915.4|2910.4|0
1667915100000|2022-11-08 13:45:00|2915.4|2910.9|2916.9|2911.4|2916.9|2911.4|2915.4|2910.4|1
1667915400000|2022-11-08 13:50:00|2917.4|2911.9|2921.4|2916.4|2921.9|2916.4|2916.9|2911.9|0
1667915700000|2022-11-08 13:55:00|2920.9|2915.9|2919.9|2914.9|2920.9|2915.9|2919.4|2914.9|0
1667916000000|2022-11-08 14:00:00|2919.4|2915.4|2923.9|2918.4|2923.9|2918.4|2919.4|2915.4|0
1667916300000|2022-11-08 14:05:00|2923.4|2918.9|2922.9|2918.4|2924.4|2919.4|2922.9|2917.9|0
1667916600000|2022-11-08 14:10:00|2923.4|2917.9|2921.9|2916.9|2923.9|2918.4|2921.9|2916.9|1
1667916900000|2022-11-08 14:15:00|2920.9|2917.4|2920.9|2915.4|2920.9|2917.4|2920.9|2915.4|0
1667917200000|2022-11-08 14:20:00|2921.4|2915.9|2922.9|2917.4|2922.9|2917.4|2921.4|2915.9|0
1667917500000|2022-11-08 14:25:00|2922.4|2916.9|2922.9|2917.4|2922.9|2917.4|2921.9|2916.9|4
1667917800000|2022-11-08 14:30:00|2923.4|2917.9|2925.4|2910.4|2943.4|2918.4|2919.4|2908.9|1
1667918100000|2022-11-08 14:35:00|2924.9|2911.4|2925.4|2919.9|2925.4|2919.9|2923.4|2911.4|0
1667918400000|2022-11-08 14:40:00|2925.9|2920.9|2926.9|2921.9|2927.4|2921.9|2923.4|2918.4|0
1667918700000|2022-11-08 14:45:00|2927.4|2921.4|2924.9|2919.9|2927.4|2921.4|2923.9|2917.9|0
1667919000000|2022-11-08 14:50:00|2925.4|2920.4|2930.9|2927.4|2931.4|2927.4|2925.4|2920.4|1
1667919300000|2022-11-08 14:55:00|2931.4|2925.4|2929.9|2925.4|2932.4|2926.4|2929.9|2924.9|1
1667919600000|2022-11-08 15:00:00|2929.4|2924.9|2935.9|2930.9|2936.4|2930.9|2929.4|2924.4|0
1667919900000|2022-11-08 15:05:00|2936.4|2931.4|2935.4|2929.9|2938.9|2933.9|2933.4|2928.4|0
1667920200000|2022-11-08 15:10:00|2935.9|2930.4|2934.4|2927.9|2935.9|2930.9|2933.4|2927.9|0
1667920500000|2022-11-08 15:15:00|2933.4|2928.4|2936.4|2931.4|2936.9|2931.9|2933.4|2927.9|4
1667920800000|2022-11-08 15:20:00|2936.9|2931.9|2937.9|2932.9|2939.4|2933.9|2936.4|2931.4|0
1667921100000|2022-11-08 15:25:00|2937.4|2932.4|2935.9|2930.4|2937.4|2932.4|2935.9|2930.4|0
1667921400000|2022-11-08 15:30:00|2934.9|2930.9|2936.9|2931.9|2936.9|2931.9|2934.9|2929.9|0
1667921700000|2022-11-08 15:35:00|2937.4|2931.4|2938.4|2932.9|2938.4|2932.9|2936.9|2931.4|1
1667922000000|2022-11-08 15:40:00|2938.9|2933.4|2938.9|2933.4|2939.4|2933.9|2938.9|2933.4|0
1667922300000|2022-11-08 15:45:00|2938.4|2932.9|2942.4|2932.4|2942.4|2933.9|2936.9|2928.4|0
1667922600000|2022-11-08 15:50:00|2940.9|2931.4|2939.9|2935.4|2941.4|2935.4|2938.9|2929.4|0
1667922900000|2022-11-08 15:55:00|2940.4|2935.9|2938.9|2933.9|2958.4|2936.4|2938.9|2914.4|0
1667923200000|2022-11-08 16:00:00|2939.4|2933.4|2941.9|2927.9|2963.4|2933.4|2936.9|2914.4|0
1667923500000|2022-11-08 16:05:00|2941.4|2928.4|2942.4|2936.9|2942.4|2936.9|2938.4|2928.4|52
1667923800000|2022-11-08 16:10:00|2941.9|2937.4|2941.9|2935.9|2942.4|2937.9|2941.9|2935.9|2
1667924100000|2022-11-08 16:15:00||2936.4||2936.9||2937.4||2936.4|0
1667924400000|2022-11-08 16:20:00|2942.4|2937.4|2949.9|2929.4|2961.4|2938.9|2942.4|2918.4|0
1667924700000|2022-11-08 16:25:00|2949.4|2918.4|2952.9|2942.4|2974.9|2948.4|2945.4|2918.4|4
1667925000000|2022-11-08 16:30:00|2965.4|2935.4|2952.4|2938.9|2970.4|2941.9|2951.4|2935.4|0
1667925300000|2022-11-08 16:35:00|2953.4|2939.4|2956.9|2941.9|2970.9|2941.9|2953.4|2933.4|0
1667925600000|2022-11-08 16:40:00|2956.4|2934.9|2959.4|2934.4|2996.9|2942.4|2954.9|2934.4|0
1667925900000|2022-11-08 16:45:00|2996.9|2932.4|2957.9|2932.4|2996.9|2932.4|2955.4|2932.4|0
1667926200000|2022-11-08 16:50:00|2995.4|2930.4|2956.4|2931.9|2995.4|2931.9|2952.4|2930.4|0
1667926500000|2022-11-08 16:55:00|2995.4|2904.9|2995.9|2904.9|2995.9|2904.9|2953.9|2904.9|0
1667926800000|2022-11-08 17:00:00|2997.4|2906.4|2997.4|2906.4|2997.4|2906.4|2997.4|2906.4|0
1667927100000|2022-11-08 17:05:00|2995.9|2904.9|2995.9|2904.9|2995.9|2904.9|2995.9|2904.9|0
1667927400000|2022-11-08 17:10:00|2997.4|2906.4|2995.9|2904.9|2997.4|2906.4|2995.9|2904.9|0
1667927700000|2022-11-08 17:15:00|2994.4|2903.4|2994.4|2903.4|2994.4|2903.4|2994.4|2903.4|0
1667928600000|2022-11-08 17:30:00|2995.9||2995.9||2995.9||2994.4||0
1667928900000|2022-11-08 17:35:00|2994.4||2994.4||2994.4||2994.4||0
1667929200000|2022-11-08 17:40:00|2995.9|2904.9|2995.9|2904.9|2995.9|2904.9|2995.9|2904.9|0
1667929500000|2022-11-08 17:45:00|2997.4||2995.9||2997.4||2995.9||0
1667929800000|2022-11-08 17:50:00|2994.4|2903.4|2994.4|2903.4|2994.4|2903.4|2994.4|2903.4|0
1667930400000|2022-11-08 18:00:00|2995.9|2904.9|2995.9|2904.9|2995.9|2904.9|2995.9|2904.9|0
1667931000000|2022-11-08 18:10:00|2997.4|2906.4|2995.9|2904.9|2997.4|2906.4|2995.9|2904.9|0
1667931300000|2022-11-08 18:15:00|2994.4|2903.4|2994.4|2903.4|2994.4|2903.4|2994.4|2903.4|0
1667931600000|2022-11-08 18:20:00|2992.9|2901.9|2988.4|2897.4|2992.9|2901.9|2988.4|2897.4|0
1667931900000|2022-11-08 18:25:00|2986.9|2895.9|2983.9|2891.4|2986.9|2895.9|2983.9|2891.4|0
1667932200000|2022-11-08 18:30:00|2982.4|2889.9|2983.9|2892.9|2983.9|2892.9|2980.4|2889.9|0
1667932500000|2022-11-08 18:35:00|2985.4|2894.4|2986.9|2895.9|2986.9|2895.9|2985.4|2894.4|0
1667932800000|2022-11-08 18:40:00|2988.4||2986.9||2988.4||2986.9||0
1667933100000|2022-11-08 18:45:00||2894.4||2894.4||2894.4||2894.4|0
1667933400000|2022-11-08 18:50:00|2985.4|2895.9|2985.4|2892.9|2985.4|2895.9|2983.9|2892.9|0
1667933700000|2022-11-08 18:55:00|2983.9|2894.4|2980.4|2889.9|2983.9|2894.4|2980.4|2889.9|0
1667934000000|2022-11-08 19:00:00|2982.4|2891.4|2982.4|2889.9|2983.9|2891.4|2980.4|2889.9|0
1667934300000|2022-11-08 19:05:00|2980.4|2888.4|2978.9|2888.4|2980.4|2889.9|2978.9|2888.4|0
1667934600000|2022-11-08 19:10:00|2980.4||2980.4||2980.4||2980.4||0
1667934900000|2022-11-08 19:15:00|2982.4||2980.4||2982.4||2980.4||0
1667935200000|2022-11-08 19:20:00|2978.9||2974.4||2978.9||2974.4||0
1667935500000|2022-11-08 19:25:00|2972.9||2971.4||2972.9||2971.4||0
1667935800000|2022-11-08 19:30:00|2969.9||2972.9||2972.9||2969.9||0
1667936100000|2022-11-08 19:35:00|2974.4||2977.4||2977.4||2974.4||0
1667936400000|2022-11-08 19:40:00|2978.9||2980.4||2980.4||2977.4||0
1667936700000|2022-11-08 19:45:00|2982.4||2982.4||2982.4||2982.4||0
1667937000000|2022-11-08 19:50:00|2983.9||2983.9||2983.9||2983.9||0
1667937300000|2022-11-08 19:55:00|2982.4||2982.4||2983.9||2982.4||0
1667937600000|2022-11-08 20:00:00|2983.9||2985.4||2985.4||2983.9||0
1667938200000|2022-11-08 20:10:00|2983.9||2985.4||2985.4||2983.9||0
1667938500000|2022-11-08 20:15:00|2986.9|2895.4|2986.9|2895.4|2986.9|2895.4|2985.4|2888.9|0
1667938800000|2022-11-08 20:20:00|2988.4|2888.9|2988.4|2895.4|2988.4|2895.4|2988.4|2888.9|0
1667939100000|2022-11-08 20:25:00|2989.9|2896.9|2991.4|2899.9|2991.4|2899.9|2989.9|2896.9|0
1667939400000|2022-11-08 20:30:00|2992.9|2901.4|2992.9|2901.4|2994.4|2902.9|2992.9|2901.4|0
1667939700000|2022-11-08 20:35:00|2994.4|2902.9|2992.9|2901.4|2994.4|2902.9|2992.9|2901.4|0
1667940300000|2022-11-08 20:45:00|2994.4|2902.9|2992.9|2901.4|2994.4|2902.9|2992.9|2901.4|0
1667940600000|2022-11-08 20:50:00|2991.4|2899.9|2988.4|2896.9|2991.4|2899.9|2988.4|2896.9|0
1667940900000|2022-11-08 20:55:00|2986.9|2895.4|3200.4|2888.4|3200.4|2895.4|2985.4|2888.4|0
1667977200000|2022-11-09 07:00:00|2958.9|2911.4|2954.9|2909.4|3084.4|2912.9|2954.9|2888.4|0
1667977500000|2022-11-09 07:05:00|2953.9|2909.9|2949.9|2916.9|2953.9|2917.4|2949.9|2909.9|0
1667978400000|2022-11-09 07:20:00|2949.4|2909.4|2949.4|2914.9|2949.9|2917.4|2949.4|2909.4|0
1667978700000|2022-11-09 07:25:00|2949.9|2909.9|2949.9|2909.9|2949.9|2909.9|2949.4|2909.9|0
1667979000000|2022-11-09 07:30:00|2949.4|2909.4|2949.4|2915.4|2949.9|2916.9|2948.9|2909.4|0
1667979300000|2022-11-09 07:35:00||2909.9||2913.4||2915.4||2909.9|0
1667979600000|2022-11-09 07:40:00||2909.9||2912.9||2913.4||2909.9|0
1667979900000|2022-11-09 07:45:00|2955.4|2909.4|2955.4|2909.4|2955.4|2909.4|2955.4|2909.4|0
1667980200000|2022-11-09 07:50:00|2954.9||2955.4||2955.4||2954.9||0
1667980500000|2022-11-09 07:55:00|2944.9|2909.9|2935.9|2918.4|2944.9|2920.4|2934.4|2909.9|0
1667980800000|2022-11-09 08:00:00|2935.4|2916.4|2945.4|2913.4|2955.4|2917.9|2930.9|2911.4|0
1667981100000|2022-11-09 08:05:00|2942.4|2914.4|2945.9|2926.4|2957.4|2933.4|2937.4|2910.9|0
1667981400000|2022-11-09 08:10:00|2944.9|2923.9|2942.4|2936.4|2957.4|2937.4|2938.4|2921.9|0
1667981700000|2022-11-09 08:15:00|2941.9|2935.9|2943.9|2937.9|2947.4|2940.9|2936.4|2929.4|0
1667982000000|2022-11-09 08:20:00|2943.4|2937.4|2940.9|2934.9|2944.4|2938.9|2940.9|2933.9|0
1667982300000|2022-11-09 08:25:00|2941.4|2935.4|2941.9|2935.4|2942.4|2936.9|2939.9|2933.9|0
1667982600000|2022-11-09 08:30:00|2940.9|2934.9|2938.9|2933.4|2940.9|2935.4|2938.9|2932.4|0
1667982900000|2022-11-09 08:35:00|2939.4|2932.9|2940.9|2933.9|2942.4|2937.9|2939.4|2932.9|0
1667983200000|2022-11-09 08:40:00|2940.4|2933.4|2938.9|2931.9|2942.4|2937.9|2938.9|2931.9|0
1667983500000|2022-11-09 08:45:00|2938.4|2932.4|2934.9|2928.4|2938.4|2932.4|2934.9|2928.4|0
1667983800000|2022-11-09 08:50:00|2935.4|2928.9|2931.9|2925.9|2935.4|2929.9|2931.9|2925.4|0
1667984100000|2022-11-09 08:55:00|2931.4|2925.4|2932.9|2927.4|2933.4|2927.9|2930.9|2924.9|0
1667984400000|2022-11-09 09:00:00|2932.4|2926.9|2930.9|2923.4|2932.4|2926.9|2930.9|2923.4|0
1667984700000|2022-11-09 09:05:00|2930.4|2923.9|2924.9|2918.4|2930.4|2924.9|2924.9|2918.4|0
1667985000000|2022-11-09 09:10:00|2924.4|2917.9|2920.9|2913.9|2924.4|2917.9|2920.9|2913.9|0
1667985300000|2022-11-09 09:15:00|2920.4|2913.4|2916.9|2910.9|2920.4|2913.4|2916.9|2909.4|0
1667985600000|2022-11-09 09:20:00|2917.4|2912.4|2919.9|2915.9|2919.9|2915.9|2917.4|2912.4|2
1667985900000|2022-11-09 09:25:00|2920.4|2915.4|2932.9|2912.9|2945.9|2919.9|2920.4|2907.9|1
1667986200000|2022-11-09 09:30:00|2932.4|2913.9|2926.4|2921.9|2932.4|2921.9|2925.4|2913.9|0
1667986500000|2022-11-09 09:35:00|2926.9|2922.4|2930.4|2925.9|2930.9|2927.4|2926.9|2922.4|4
1667986800000|2022-11-09 09:40:00|2929.9|2927.9|2929.4|2924.9|2929.9|2927.9|2929.4|2923.9|14
1667987100000|2022-11-09 09:45:00|2929.9|2925.4|2926.4|2921.9|2929.9|2925.4|2926.4|2921.4|1
1667987400000|2022-11-09 09:50:00|2926.9|2922.4|2926.4|2921.4|2928.9|2923.9|2926.4|2920.9|0
1667987700000|2022-11-09 09:55:00|2926.9|2920.9|2926.4|2920.9|2926.9|2921.4|2925.4|2919.9|1
1667988000000|2022-11-09 10:00:00|2925.4|2920.4|2922.4|2917.4|2926.4|2921.4|2922.4|2917.4|0
1667988300000|2022-11-09 10:05:00|2922.9|2916.9|2922.9|2917.4|2923.4|2917.4|2922.4|2916.4|0
1667988600000|2022-11-09 10:10:00|2923.4|2918.4|2924.9|2920.9|2925.9|2921.4|2923.4|2918.4|0
1667988900000|2022-11-09 10:15:00|2924.4|2921.4|2927.4|2922.4|2927.4|2922.4|2924.4|2920.9|0
1667989200000|2022-11-09 10:20:00|2927.9|2922.9|2929.4|2924.9|2930.4|2925.4|2927.9|2922.9|0
1667989500000|2022-11-09 10:25:00|2928.9|2925.4|2931.9|2926.9|2931.9|2926.9|2928.4|2925.4|0
1667989800000|2022-11-09 10:30:00|2931.4|2926.4|2932.4|2927.4|2932.9|2928.4|2930.4|2924.9|0
1667990100000|2022-11-09 10:35:00|2932.9|2927.9|2933.9|2929.4|2933.9|2929.4|2932.9|2926.9|0
1667990400000|2022-11-09 10:40:00|2934.4|2928.9|2937.4|2932.4|2937.4|2932.4|2933.9|2928.4|0
1667990700000|2022-11-09 10:45:00|2937.9|2932.9|2937.9|2932.9|2938.4|2933.4|2937.9|2932.9|0
1667991000000|2022-11-09 10:50:00|2938.4|2933.4|2939.4|2928.9|2940.4|2933.4|2937.9|2927.4|2
1667991300000|2022-11-09 10:55:00|2938.9|2929.9|2938.9|2933.4|2942.4|2934.9|2938.9|2929.9|0
1667991600000|2022-11-09 11:00:00|2939.4|2932.9|2940.9|2935.4|2940.9|2936.9|2939.4|2932.9|1
1667991900000|2022-11-09 11:05:00|2941.4|2934.9|2942.9|2936.9|2943.4|2937.9|2941.4|2934.4|0
1667992200000|2022-11-09 11:10:00|2942.4|2936.4|2943.4|2938.9|2943.4|2938.9|2940.9|2936.4|0
1667992500000|2022-11-09 11:15:00|2942.9|2938.4|2943.4|2937.9|2943.9|2938.9|2942.9|2937.4|0
1667992800000|2022-11-09 11:20:00|2942.4|2937.4|2941.4|2935.9|2942.4|2937.4|2941.4|2935.4|0
1667993100000|2022-11-09 11:25:00|2941.9|2936.4|2943.9|2938.9|2943.9|2938.9|2941.9|2936.4|0
1667993400000|2022-11-09 11:30:00|2943.4|2938.4|2943.4|2937.9|2943.9|2938.4|2943.4|2937.9|0
1667993700000|2022-11-09 11:35:00|2942.9|2937.4|2943.9|2938.9|2944.4|2938.9|2941.4|2936.9|0
1667994000000|2022-11-09 11:40:00|2944.4|2938.4|2943.9|2937.9|2944.4|2938.4|2943.9|2937.9|0
1667994300000|2022-11-09 11:45:00|2943.4|2937.4|2941.9|2935.9|2943.4|2937.4|2941.9|2935.9|0
1667994600000|2022-11-09 11:50:00|2940.9|2935.4|2941.4|2935.9|2941.4|2935.9|2940.9|2935.4|0
1667994900000|2022-11-09 11:55:00|2940.9|2936.4|2936.9|2931.4|2940.9|2936.9|2936.9|2931.4|0
1667995200000|2022-11-09 12:00:00|2940.4|2928.4|2938.4|2933.4|2959.4|2934.4|2938.4|2912.4|0
1667995500000|2022-11-09 12:05:00|2937.9|2932.9|2936.4|2931.4|2937.9|2932.9|2936.4|2930.4|0
1667995800000|2022-11-09 12:10:00|2935.9|2930.9|2935.4|2929.9|2935.9|2930.9|2934.4|2929.4|0
1667996100000|2022-11-09 12:15:00|2934.9|2930.4|2935.4|2929.9|2935.4|2931.4|2933.4|2927.9|1
1667996400000|2022-11-09 12:20:00|2935.9|2932.4|2935.4|2930.9|2936.4|2932.9|2935.4|2930.4|3
1667996700000|2022-11-09 12:25:00|2935.9|2931.4|2937.9|2932.9|2937.9|2932.9|2935.4|2931.4|0
1667997000000|2022-11-09 12:30:00|2938.4|2933.9|2939.4|2933.9|2940.9|2935.9|2938.4|2933.4|1
1667997300000|2022-11-09 12:35:00|2939.9|2934.4|2939.9|2934.9|2939.9|2934.9|2939.9|2933.9|0
1667997600000|2022-11-09 12:40:00|2939.4|2934.4|2941.4|2935.9|2941.4|2935.9|2939.4|2934.4|0
1667997900000|2022-11-09 12:45:00|2940.9|2936.4|2941.4|2936.4|2941.4|2936.9|2940.9|2935.4|0
1667998200000|2022-11-09 12:50:00|2940.9|2936.9|2941.9|2936.9|2941.9|2936.9|2940.9|2936.4|0
1667998500000|2022-11-09 12:55:00|2941.4|2937.4|2942.9|2937.9|2943.4|2938.9|2941.4|2937.4|0
1667998800000|2022-11-09 13:00:00|2942.4|2937.4|2946.4|2940.9|2946.9|2941.9|2941.9|2936.4|0
1667999100000|2022-11-09 13:05:00|2945.9|2940.4|2943.4|2937.9|2945.9|2940.4|2943.4|2937.9|0
1667999400000|2022-11-09 13:10:00|2942.9|2937.4|2942.9|2938.4|2942.9|2938.4|2942.4|2936.9|0
1667999700000|2022-11-09 13:15:00|2942.4|2937.9|2943.4|2937.9|2943.4|2937.9|2942.4|2936.9|0
1668000000000|2022-11-09 13:20:00|2942.4|2937.4|2940.4|2934.4|2942.4|2937.9|2940.4|2934.4|0
1668000300000|2022-11-09 13:25:00|2939.9|2934.9|2942.4|2936.9|2942.4|2936.9|2939.4|2934.9|0
1668000600000|2022-11-09 13:30:00|2942.9|2936.4|2943.4|2937.9|2943.4|2937.9|2942.4|2936.4|0
1668000900000|2022-11-09 13:35:00||2937.4||2937.9||2937.9||2937.4|0
1668001200000|2022-11-09 13:40:00|2943.9|2938.4|2942.4|2936.9|2943.9|2938.9|2942.4|2936.9|0
1668001500000|2022-11-09 13:45:00|2942.9|2937.9|2944.4|2939.9|2944.4|2939.9|2942.4|2937.9|0
1668001800000|2022-11-09 13:50:00|2944.9|2939.4|2941.9|2936.9|2944.9|2939.9|2941.4|2935.9|0
1668002100000|2022-11-09 13:55:00|2941.4|2937.4|2942.4|2936.9|2943.4|2938.9|2940.4|2934.9|0
1668002400000|2022-11-09 14:00:00|2942.9|2936.4|2943.4|2937.4|2943.4|2938.9|2942.9|2936.4|0
1668002700000|2022-11-09 14:05:00|2942.9|2937.9|2943.9|2938.9|2943.9|2938.9|2942.4|2936.4|0
1668003000000|2022-11-09 14:10:00|2943.4|2938.4|2946.4|2940.9|2946.4|2940.9|2943.4|2938.4|0
1668003300000|2022-11-09 14:15:00||2941.4||2940.9||2941.9||2940.9|0
1668003600000|2022-11-09 14:20:00|2946.9|2941.4|2946.4|2939.9|2946.9|2941.9|2946.4|2939.9|0
1668003900000|2022-11-09 14:25:00|2945.9|2939.4|2944.4|2939.4|2945.9|2939.9|2943.4|2937.4|0
1668004200000|2022-11-09 14:30:00|2943.9|2938.9|2939.4|2933.4|2943.9|2938.9|2938.4|2932.9|0
1668004500000|2022-11-09 14:35:00|2939.9|2933.9|2941.4|2936.4|2942.4|2936.9|2938.4|2932.9|0
1668004800000|2022-11-09 14:40:00|2941.9|2935.9|2945.9|2938.9|2945.9|2939.9|2941.9|2935.4|0
1668005100000|2022-11-09 14:45:00|2945.4|2939.4|2946.4|2941.4|2947.9|2943.4|2945.4|2939.4|0
1668005400000|2022-11-09 14:50:00|2945.9|2940.9|2942.4|2936.9|2945.9|2940.9|2942.4|2936.4|0
1668005700000|2022-11-09 14:55:00|2942.9|2937.4|2944.4|2933.9|2944.4|2937.9|2939.4|2933.9|0
1668006000000|2022-11-09 15:00:00|2942.9|2934.9|2945.9|2941.4|2945.9|2941.4|2940.9|2934.9|0
1668006300000|2022-11-09 15:05:00|2946.4|2941.9|2952.9|2948.4|2953.4|2948.4|2946.4|2941.9|0
1668006600000|2022-11-09 15:10:00|2951.9|2947.9|2950.9|2945.4|2952.4|2948.4|2947.9|2941.4|0
1668006900000|2022-11-09 15:15:00|2951.4|2945.9|2952.9|2947.4|2952.9|2947.4|2950.9|2945.4|0
1668007200000|2022-11-09 15:20:00|2953.4|2947.9|2956.4|2951.4|2959.4|2954.4|2953.4|2947.9|0
1668007500000|2022-11-09 15:25:00|2956.9|2951.9|2950.9|2945.4|2957.4|2952.4|2950.9|2945.4|0
1668007800000|2022-11-09 15:30:00|2949.9|2944.9|2941.9|2937.4|2950.4|2945.4|2941.9|2935.9|0
1668008100000|2022-11-09 15:35:00|2942.4|2936.9|2942.9|2937.4|2942.9|2938.4|2939.9|2934.4|0
1668008400000|2022-11-09 15:40:00|2943.4|2937.9|2939.4|2934.4|2943.4|2937.9|2938.9|2932.9|0
1668008700000|2022-11-09 15:45:00|2939.9|2934.9|2943.9|2938.4|2944.4|2939.4|2939.9|2934.9|0
1668009000000|2022-11-09 15:50:00|2943.4|2937.9|2940.9|2936.9|2943.4|2937.9|2939.4|2935.9|20
1668009300000|2022-11-09 15:55:00|2940.4|2934.9|2942.9|2935.9|2962.4|2937.9|2939.9|2919.4|1
1668009600000|2022-11-09 16:00:00|2943.4|2936.4|2945.9|2940.4|2945.9|2941.4|2943.4|2936.4|0
1668009900000|2022-11-09 16:05:00|2946.4|2940.9|2948.4|2941.4|2948.9|2942.9|2946.4|2939.4|0
1668010200000|2022-11-09 16:10:00|2947.9|2941.9|2947.4|2940.9|2947.9|2942.9|2947.4|2940.9|1
1668010500000|2022-11-09 16:15:00|2947.9|2941.4|2947.4|2942.4|2947.9|2942.4|2947.4|2940.9|0
1668010800000|2022-11-09 16:20:00|2947.9|2942.9|2946.4|2941.4|2947.9|2943.4|2946.4|2940.4|0
1668011100000|2022-11-09 16:25:00|2946.9|2940.4|2948.9|2940.4|2949.4|2940.4|2946.4|2940.4|1
1668011400000|2022-11-09 16:30:00|2952.4|2937.4|2960.9|2925.9|2990.9|2937.4|2952.4|2898.4|0
1668011700000|2022-11-09 16:35:00|2960.4|2926.4|2954.4|2930.9|2960.4|2938.4|2952.4|2920.4|0
1668012000000|2022-11-09 16:40:00|2953.9|2931.4|2998.9|2902.9|2998.9|2936.4|2951.9|2898.4|0
1668012300000|2022-11-09 16:45:00|2991.9|2901.4|2991.9|2899.9|2998.9|2901.4|2991.9|2899.9|0
1668012600000|2022-11-09 16:50:00|2990.4|2901.4|2990.4|2899.9|2991.9|2901.4|2990.4|2899.9|0
1668012900000|2022-11-09 16:55:00|2988.9|2898.4|2988.9|2898.4|2988.9|2898.4|2988.9|2898.4|0
1668013200000|2022-11-09 17:00:00|2990.4|2899.9|2988.9|2898.4|2990.4|2899.9|2988.9|2898.4|0
1668013500000|2022-11-09 17:05:00|2987.4|2896.9|2987.4|2896.9|2987.4|2896.9|2987.4|2888.9|0
1668013800000|2022-11-09 17:10:00|2985.9|2888.9|2985.9|2888.9|2987.4|2896.9|2985.9|2888.9|0
1668014100000|2022-11-09 17:15:00|2987.4|2896.9|2987.4|2896.9|2987.4|2896.9|2987.4|2888.9|0
1668014400000|2022-11-09 17:20:00|2985.9|2888.9|2985.9|2888.9|2985.9|2896.9|2985.9|2888.9|0
1668014700000|2022-11-09 17:25:00|2984.4|2896.9|2985.9|2888.9|2985.9|2896.9|2984.4|2888.9|0
1668015000000|2022-11-09 17:30:00|2987.4|2896.9|2987.4|2896.9|2987.4|2896.9|2987.4|2888.9|0
1668015300000|2022-11-09 17:35:00|2985.9|2888.9|2984.4|2888.9|2985.9|2888.9|2984.4|2888.9|0
1668015600000|2022-11-09 17:40:00|2982.9||2982.9||2982.9||2982.9||0
1668015900000|2022-11-09 17:45:00|2984.4||2984.4||2984.4||2984.4||0
1668016200000|2022-11-09 17:50:00|2985.9|2896.9|2985.9|2888.9|2985.9|2896.9|2985.9|2888.9|0
1668016500000|2022-11-09 17:55:00|2984.4||2985.9||2985.9||2984.4||0
1668016800000|2022-11-09 18:00:00|2984.4|2896.9|2984.4|2888.9|2987.4|2896.9|2982.9|2888.9|0
1668017100000|2022-11-09 18:05:00|2982.9||2984.4||2984.4||2982.9||0
1668017400000|2022-11-09 18:10:00|2982.9||2984.4||2984.4||2981.4||0
1668017700000|2022-11-09 18:15:00|2982.9||2984.4||2984.4||2982.9||0
1668018000000|2022-11-09 18:20:00|2982.9||2982.9||2982.9||2982.9||0
1668018300000|2022-11-09 18:25:00|2981.4||2981.4||2981.4||2981.4||0
1668018600000|2022-11-09 18:30:00|2979.9||2978.4||2979.9||2978.4||0
1668018900000|2022-11-09 18:35:00|2976.9||2976.9||2976.9||2976.9||0
1668019200000|2022-11-09 18:40:00|2975.4||2976.9||2976.9||2975.4||0
1668019500000|2022-11-09 18:45:00|2975.4||2976.9||2976.9||2975.4||0
1668019800000|2022-11-09 18:50:00|2975.4||2975.4||2975.4||2975.4||0
1668020100000|2022-11-09 18:55:00|2976.9||2976.9||2976.9||2976.9||0
1668020400000|2022-11-09 19:00:00|2978.4||2978.4||2978.4||2978.4||0
1668020700000|2022-11-09 19:05:00|2979.9||2979.9||2979.9||2979.9||0
1668021600000|2022-11-09 19:20:00|2978.4||2979.9||2979.9||2978.4||0
1668022200000|2022-11-09 19:30:00|2978.4||2976.9||2978.4||2976.9||0
1668022500000|2022-11-09 19:35:00|2975.4||2975.4||2975.4||2975.4||0
1668022800000|2022-11-09 19:40:00|2973.4||2976.4||2976.4||2973.4||0
1668023100000|2022-11-09 19:45:00|2974.9||2973.4||2974.9||2973.4||0
1668024000000|2022-11-09 20:00:00|2974.9|2885.4|2976.4|2885.4|2976.4|2885.4|2974.9|2885.4|0
1668024300000|2022-11-09 20:05:00|2977.9|2886.9|2977.9|2888.4|2977.9|2888.4|2977.9|2886.9|0
1668024600000|2022-11-09 20:10:00|2976.4|2886.9|2976.4|2886.9|2976.4|2886.9|2976.4|2886.9|0
1668025200000|2022-11-09 20:20:00|2974.9|2885.4|2974.9|2883.9|2974.9|2885.4|2974.9|2883.9|0
1668025500000|2022-11-09 20:25:00||2885.4||2885.4||2885.4||2885.4|0
1668025800000|2022-11-09 20:30:00|2973.4|2883.9|2974.9|2883.9|2974.9|2883.9|2971.9|2882.4|0
1668026100000|2022-11-09 20:35:00|2973.4|2882.4|2971.9|2882.4|2973.4|2882.4|2971.9|2882.4|0
1668026400000|2022-11-09 20:40:00|2970.4|2880.9|2970.4|2880.9|2971.9|2880.9|2970.4|2880.9|0
1668026700000|2022-11-09 20:45:00||2879.4||2879.4||2879.4||2879.4|0
1668027000000|2022-11-09 20:50:00|2971.9|2880.9|2970.4|2880.9|2973.4|2883.9|2970.4|2880.9|0
1668027300000|2022-11-09 20:55:00|2999.4|2879.4|2999.4|2653.4|2999.4|2880.9|2999.4|2653.4|0
1668063600000|2022-11-10 07:00:00|2952.4|2905.4|2998.4|2791.9|2999.4|2905.4|2952.4|2791.4|0
1668063900000|2022-11-10 07:05:00|2997.9|2792.4|2997.9|2792.4|2997.9|2792.4|2997.9|2792.4|0
1668066900000|2022-11-10 07:55:00|2976.4|2786.9|2977.9|2856.4|2997.9|2868.9|2976.4|2750.4|0
1668067200000|2022-11-10 08:00:00|2927.4|2856.9|2965.4|2845.4|2977.9|2902.4|2914.9|2845.4|0
1668067500000|2022-11-10 08:05:00|2927.4|2845.9|2909.9|2902.4|2927.4|2905.4|2909.9|2845.9|0
1668067800000|2022-11-10 08:10:00|2909.4|2902.9|2906.4|2899.9|2909.4|2903.4|2905.9|2898.4|2
1668068100000|2022-11-10 08:15:00|2905.9|2900.4|2909.9|2899.9|2911.4|2902.9|2905.9|2897.4|0
1668068400000|2022-11-10 08:20:00|2910.4|2900.4|2903.9|2897.4|2911.4|2901.9|2903.9|2896.4|0
1668068700000|2022-11-10 08:25:00|2904.4|2897.9|2905.9|2898.9|2905.9|2901.4|2904.4|2896.4|0
1668069000000|2022-11-10 08:30:00|2905.4|2898.4|2905.9|2899.9|2905.9|2901.4|2902.9|2895.9|0
1668069300000|2022-11-10 08:35:00|2905.4|2900.4|2903.9|2898.4|2905.4|2901.4|2903.9|2896.9|1
1668069600000|2022-11-10 08:40:00||2898.9||2896.9||2899.4||2896.4|0
1668069900000|2022-11-10 08:45:00|2902.9|2897.4|2902.9|2895.4|2902.9|2899.9|2902.9|2895.4|0
1668070200000|2022-11-10 08:50:00|2901.9|2895.9|2897.9|2891.4|2901.9|2896.4|2897.9|2890.9|0
1668070500000|2022-11-10 08:55:00|2898.4|2892.9|2900.9|2895.4|2901.4|2895.9|2898.4|2892.9|0
1668070800000|2022-11-10 09:00:00|2901.4|2895.9|2900.4|2885.9|2907.9|2896.9|2899.9|2872.9|0
1668071100000|2022-11-10 09:05:00|2899.9|2883.9|2899.4|2894.4|2899.9|2894.9|2896.4|2883.9|0
1668071400000|2022-11-10 09:10:00|2899.9|2894.9|2900.4|2894.9|2900.9|2895.9|2899.9|2893.9|0
1668071700000|2022-11-10 09:15:00|2900.9|2894.4|2901.4|2894.4|2901.4|2894.4|2900.4|2894.4|0
1668072000000|2022-11-10 09:20:00|2900.9|2894.9|2904.9|2900.4|2904.9|2900.4|2900.9|2894.9|0
1668072300000|2022-11-10 09:25:00|2904.4|2899.9|2906.4|2901.9|2906.9|2902.4|2904.4|2898.9|0
1668072600000|2022-11-10 09:30:00||2900.9||2900.4||2901.4||2899.9|0
1668072900000|2022-11-10 09:35:00|2906.9|2899.9|2909.4|2902.4|2909.4|2902.9|2906.9|2899.9|0
1668073200000|2022-11-10 09:40:00|2908.9|2902.9|2910.4|2904.9|2912.4|2906.9|2908.9|2902.9|10
1668073500000|2022-11-10 09:45:00|2909.9||2909.4||2909.9||2909.4||0
1668073800000|2022-11-10 09:50:00|2909.9|2905.4|2909.4|2905.4|2909.9|2905.9|2909.4|2904.9|0
1668074100000|2022-11-10 09:55:00|2909.9|2905.9|2909.4|2903.9|2909.9|2906.4|2909.4|2903.4|2
1668074400000|2022-11-10 10:00:00|2909.9|2904.4|2912.4|2907.4|2912.9|2908.9|2909.4|2904.4|0
1668074700000|2022-11-10 10:05:00|2912.9|2907.9|2912.9|2907.4|2912.9|2907.9|2912.4|2906.9|0
1668075000000|2022-11-10 10:10:00|2913.4|2906.9|2913.9|2906.9|2914.4|2907.4|2913.4|2906.4|0
1668075300000|2022-11-10 10:15:00|2912.9|2907.4|2911.4|2900.9|2912.9|2907.4|2910.9|2900.4|0
1668075600000|2022-11-10 10:20:00|2910.4|2899.9|2909.9|2903.9|2911.4|2903.9|2908.4|2897.4|0
1668075900000|2022-11-10 10:25:00|2908.9|2903.4|2911.4|2905.4|2911.9|2905.9|2908.9|2902.4|0
1668076200000|2022-11-10 10:30:00||2904.9||2904.4||2905.9||2904.4|0
1668076500000|2022-11-10 10:35:00|2911.9|2904.9|2911.4|2906.9|2911.9|2907.4|2911.4|2904.9|0
1668076800000|2022-11-10 10:40:00|2911.9|2907.4|2912.4|2906.9|2912.9|2907.9|2911.4|2906.4|0
1668077100000|2022-11-10 10:45:00|2912.9||2913.4||2913.9||2912.9||0
1668077400000|2022-11-10 10:50:00||2907.4||2907.4||2908.4||2907.4|0
1668077700000|2022-11-10 10:55:00|2913.9|2907.9|2922.4|2917.4|2922.4|2917.4|2913.4|2907.9|0
1668078000000|2022-11-10 11:00:00|2921.9|2916.9|2917.4|2911.4|2922.9|2917.9|2916.4|2909.9|0
1668078300000|2022-11-10 11:05:00|2917.9|2910.9|2917.4|2910.4|2917.9|2910.9|2917.4|2909.9|0
1668078600000|2022-11-10 11:10:00|2917.9|2910.9|2918.9|2913.9|2918.9|2914.4|2917.4|2910.9|0
1668078900000|2022-11-10 11:15:00|2919.4||2920.4||2920.4||2919.4||0
1668079200000|2022-11-10 11:20:00|2920.9|2915.4|2924.4|2917.4|2924.9|2917.9|2920.9|2915.4|0
1668079500000|2022-11-10 11:25:00||2917.9||2917.9||2919.9||2917.9|0
1668079800000|2022-11-10 11:30:00|2923.4|2917.4|2923.4|2916.4|2923.4|2917.9|2923.4|2915.9|0
1668080100000|2022-11-10 11:35:00|2922.9|2915.9|2922.4|2915.4|2922.9|2915.9|2922.4|2915.4|0
1668080700000|2022-11-10 11:45:00|2922.9|2915.9|2924.4|2917.4|2924.4|2919.4|2922.9|2915.9|0
1668081000000|2022-11-10 11:50:00|2923.9|2916.9|2921.4|2916.4|2923.9|2916.9|2921.4|2914.4|0
1668081300000|2022-11-10 11:55:00|2921.9|2915.9|2921.4|2916.9|2921.9|2916.9|2921.4|2915.9|0
1668081600000|2022-11-10 12:00:00|2924.4|2916.4|2922.9|2915.9|2926.4|2917.4|2922.9|2896.4|0
1668082200000|2022-11-10 12:10:00|2923.4|2916.4|2923.9|2918.9|2923.9|2919.9|2923.4|2916.4|0
1668082500000|2022-11-10 12:15:00||2918.4||2918.4||2918.9||2917.4|0
1668082800000|2022-11-10 12:20:00||2918.9||2918.4||2918.9||2918.4|0
1668083100000|2022-11-10 12:25:00||2917.9||2918.9||2919.4||2917.9|0
1668083400000|2022-11-10 12:30:00|2924.4|2919.4|2924.4|2918.4|2924.4|2919.9|2923.9|2918.4|0
1668083700000|2022-11-10 12:35:00|2923.9|2918.9|2923.9|2917.9|2923.9|2919.9|2923.9|2917.9|0
1668084000000|2022-11-10 12:40:00|2924.4|2918.4|2925.4|2918.4|2925.4|2919.4|2924.4|2917.9|0
1668084300000|2022-11-10 12:45:00|2924.9|2918.9|2926.4|2920.4|2926.9|2922.4|2924.9|2918.9|0
1668084600000|2022-11-10 12:50:00|2926.9|2920.9|2927.9|2922.9|2927.9|2923.4|2926.4|2920.9|0
1668084900000|2022-11-10 12:55:00|2928.4|2923.4|2929.4|2924.9|2929.9|2925.4|2928.4|2923.4|0
1668085200000|2022-11-10 13:00:00|2928.9|2925.4|2927.4|2921.9|2928.9|2925.4|2927.4|2921.4|0
1668085500000|2022-11-10 13:05:00|2926.9|2921.4|2923.4|2918.9|2926.9|2921.4|2923.4|2917.4|0
1668085800000|2022-11-10 13:10:00|2923.9|2918.4|2927.4|2921.9|2927.4|2922.9|2923.4|2917.9|0
1668086100000|2022-11-10 13:15:00|2927.9|2921.4|2927.4|2922.4|2927.9|2922.9|2927.4|2920.9|0
1668086400000|2022-11-10 13:20:00|2927.9|2922.9|2928.4|2922.9|2928.4|2924.4|2927.9|2920.9|0
1668086700000|2022-11-10 13:25:00|2928.9|2923.4|2932.9|2922.9|2932.9|2926.4|2928.4|2922.4|1
1668087000000|2022-11-10 13:30:00|2931.4|2922.4|3034.9|2976.9|3200.4|2988.4|2931.4|2653.4|2
1668087300000|2022-11-10 13:35:00|3041.4|2997.4|3041.9|2988.4|3054.9|2997.9|3040.9|2987.9|0
1668087600000|2022-11-10 13:40:00|3035.9|2981.9|3048.4|2994.4|3048.9|2994.4|3035.4|2981.4|0
1668087900000|2022-11-10 13:45:00|3042.4|3000.4|3035.4|3016.4|3048.9|3016.4|3027.9|3000.4|0
1668088200000|2022-11-10 13:50:00|3034.9|3014.9|3023.4|3015.9|3046.4|3021.4|3021.4|3010.9|0
1668088500000|2022-11-10 13:55:00|3023.9|3017.4|3028.4|3021.9|3029.9|3024.9|3023.9|3017.4|0
1668088800000|2022-11-10 14:00:00|3028.9|3022.4|3029.4|3022.4|3033.9|3029.4|3028.4|3021.9|0
1668089100000|2022-11-10 14:05:00|3029.9|3022.9|3043.9|3015.9|3052.9|3028.4|3029.4|3015.4|0
1668089400000|2022-11-10 14:10:00|3042.4|3016.9|3047.9|3033.4|3052.4|3036.9|3040.4|3004.9|0
1668089700000|2022-11-10 14:15:00|3047.4|3031.9|3039.4|3031.9|3052.4|3038.4|3039.4|3029.9|0
1668090000000|2022-11-10 14:20:00|3038.4|3032.4|3044.4|3036.4|3045.4|3036.9|3038.4|3031.9|0
1668090300000|2022-11-10 14:25:00|3044.9|3037.4|3044.9|3037.4|3046.4|3038.4|3044.4|3036.9|0
1668090600000|2022-11-10 14:30:00|3045.4|3037.9|3041.4|3034.4|3048.4|3041.4|3038.9|3031.9|0
1668090900000|2022-11-10 14:35:00|3041.9|3035.9|3038.4|3031.9|3052.4|3038.9|3036.4|3031.9|0
1668091200000|2022-11-10 14:40:00|3039.4|3023.4|3031.4|3021.4|3042.4|3023.9|3020.4|3008.4|6
1668091500000|2022-11-10 14:45:00|3032.4|3022.4|3036.4|3025.9|3038.4|3026.4|3030.9|3014.4|0
1668091800000|2022-11-10 14:50:00|3035.9|3024.9|3037.4|3025.9|3044.4|3029.9|3034.4|3008.4|0
1668092100000|2022-11-10 14:55:00|3038.4|3026.4|3055.9|3029.9|3056.4|3037.9|3037.4|3019.9|0
1668092400000|2022-11-10 15:00:00|3058.4|3030.4|3058.4|3047.4|3072.9|3047.4|3052.9|3030.4|0
1668092700000|2022-11-10 15:05:00|3057.9|3047.9|3062.4|3051.4|3081.9|3053.4|3056.4|3040.4|0
1668093000000|2022-11-10 15:10:00|3063.4|3051.9|3059.4|3046.4|3067.4|3053.9|3059.4|3044.4|0
1668093300000|2022-11-10 15:15:00|3058.9|3047.4|3059.4|3048.9|3065.4|3058.4|3057.4|3039.4|1
1668093600000|2022-11-10 15:20:00|3058.9|3049.9|3064.9|3046.4|3075.4|3055.9|3058.4|3037.4|3
1668093900000|2022-11-10 15:25:00|3064.4|3047.4|3061.9|3056.9|3084.9|3057.4|3061.9|3046.4|0
1668094200000|2022-11-10 15:30:00|3062.4|3057.4|3056.9|3052.4|3062.9|3057.4|3056.9|3049.9|0
1668094500000|2022-11-10 15:35:00|3057.4|3051.9|3055.9|3047.9|3059.9|3054.9|3055.9|3047.9|0
1668094800000|2022-11-10 15:40:00|3054.9|3047.4|3062.4|3050.9|3065.4|3054.4|3052.9|3042.4|0
1668095100000|2022-11-10 15:45:00|3061.4|3049.4|3063.9|3058.4|3064.4|3058.4|3058.9|3043.4|28
1668095400000|2022-11-10 15:50:00|3063.4|3058.9|3066.4|3060.4|3072.4|3060.4|3063.4|3050.4|4
1668095700000|2022-11-10 15:55:00|3068.4|3059.9|3066.4|3059.9|3074.4|3063.9|3066.4|3051.4|9
1668096000000|2022-11-10 16:00:00|3065.9|3060.4|3064.4|3057.9|3065.9|3061.9|3064.4|3057.4|10
1668096300000|2022-11-10 16:05:00|3064.9|3059.9|3064.4|3060.9|3065.4|3061.9|3064.4|3058.4|10
1668096600000|2022-11-10 16:10:00|3064.9|3061.9|3071.9|3066.9|3071.9|3067.9|3064.9|3060.4|11
1668096900000|2022-11-10 16:15:00|3071.4|3067.4|3069.4|3064.4|3071.4|3068.4|3068.9|3063.9|10
1668097200000|2022-11-10 16:20:00|3068.9|3065.9|3072.9|3069.4|3074.4|3070.4|3068.9|3063.9|24
1668097500000|2022-11-10 16:25:00|3072.4|3067.4|3077.4|3071.9|3077.4|3073.9|3071.9|3066.9|28
1668097800000|2022-11-10 16:30:00|3084.9|3066.9|3089.9|3070.9|3101.9|3070.9|3082.9|3055.9|0
1668098100000|2022-11-10 16:35:00|3089.4|3062.4|3088.4|3064.9|3094.4|3065.4|3078.9|3046.9|0
1668098400000|2022-11-10 16:40:00|3087.9|3048.4|3124.9|3026.4|3124.9|3065.4|3077.9|3026.4|0
1668099000000|2022-11-10 16:50:00||3027.9||3026.4||3027.9||3026.4|0
1668099300000|2022-11-10 16:55:00||3027.9||3027.9||3027.9||3027.9|0
1668099600000|2022-11-10 17:00:00||3026.4||3027.9||3027.9||3026.4|0
1668099900000|2022-11-10 17:05:00||3026.4||3024.9||3026.4||3024.9|0
1668100200000|2022-11-10 17:10:00|3117.4|3023.4|3117.4|3023.4|3124.9|3023.4|3117.4|3023.4|0
1668100500000|2022-11-10 17:15:00|3124.9|3024.9|3124.9|3024.9|3124.9|3024.9|3124.9|3024.9|0
1668100800000|2022-11-10 17:20:00|3117.4|3023.4|3117.4|3023.4|3124.9|3023.4|3117.4|3023.4|0
1668101100000|2022-11-10 17:25:00|3124.9|3021.9|3115.9|3021.9|3124.9|3021.9|3115.9|3021.9|0
1668101400000|2022-11-10 17:30:00|3114.4|3019.9|3112.9|3018.4|3114.4|3019.9|3111.4|3016.9|0
1668101700000|2022-11-10 17:35:00|3114.4|3019.9|3111.4|3016.9|3114.4|3019.9|3111.4|3016.9|0
1668102000000|2022-11-10 17:40:00|3112.9|3018.4|3111.4|3016.9|3112.9|3018.4|3111.4|3015.4|0
1668102300000|2022-11-10 17:45:00|3109.9|3015.4|3108.4|3013.9|3109.9|3015.4|3108.4|3013.9|0
1668102600000|2022-11-10 17:50:00|3109.9|3015.4|3109.9|3013.9|3109.9|3015.4|3108.4|3013.9|0
1668102900000|2022-11-10 17:55:00|3108.4|3015.4|3108.4|3013.9|3109.9|3015.4|3108.4|3013.9|0
1668103200000|2022-11-10 18:00:00|3109.9|3015.4|3112.9|3018.4|3112.9|3018.4|3109.9|3015.4|0
1668104100000|2022-11-10 18:15:00|3114.4|3020.4|3112.9|3018.9|3114.4|3020.4|3112.9|3018.9|0
1668104400000|2022-11-10 18:20:00|3111.4|3017.4|3111.4|3017.4|3111.4|3017.4|3111.4|3015.9|0
1668104700000|2022-11-10 18:25:00|3112.9|3018.9|3114.4|3018.9|3114.4|3018.9|3112.9|3018.9|0
1668105000000|2022-11-10 18:30:00|3112.9|3020.4|3112.9|3018.9|3112.9|3020.4|3112.9|3017.4|0
1668105300000|2022-11-10 18:35:00|3114.4|3020.4|3114.4|3020.4|3114.4|3020.4|3114.4|3020.4|0
1668105600000|2022-11-10 18:40:00|3115.9|3021.9|3115.9|3021.9|3115.9|3021.9|3115.9|3021.9|0
1668105900000|2022-11-10 18:45:00|3117.4|3023.4|3117.4|3023.4|3124.9|3023.4|3117.4|3023.4|0
1668106200000|2022-11-10 18:50:00|3124.9|3021.9|3115.9|3021.9|3124.9|3021.9|3115.9|3021.9|0
1668106500000|2022-11-10 18:55:00|3117.4|3023.4|3117.4|3021.9|3124.9|3023.4|3117.4|3021.9|0
1668106800000|2022-11-10 19:00:00|3124.9|3023.4|3124.9|3023.4|3124.9|3023.4|3117.4|3023.4|0
1668107100000|2022-11-10 19:05:00|3117.4||3124.9||3124.9||3117.4||0
1668107400000|2022-11-10 19:10:00|3117.4||3124.9||3124.9||3117.4||0
1668107700000|2022-11-10 19:15:00|3117.4||3117.4||3124.9||3117.4||0
1668108000000|2022-11-10 19:20:00|3115.9|3021.9|3124.9|3023.4|3124.9|3023.4|3115.9|3021.9|0
1668108300000|2022-11-10 19:25:00|3117.4||3117.4||3124.9||3117.4||0
1668108600000|2022-11-10 19:30:00|3124.9|3021.9|3117.4|3021.9|3124.9|3021.9|3117.4|3021.9|0
1668108900000|2022-11-10 19:35:00|3115.9||3115.9||3115.9||3115.9||0
1668109200000|2022-11-10 19:40:00|3114.4|3020.4|3114.4|3020.4|3114.4|3020.4|3114.4|3020.4|0
1668109500000|2022-11-10 19:45:00|3115.9|3021.9|3114.4|3020.4|3115.9|3021.9|3114.4|3020.4|0
1668109800000|2022-11-10 19:50:00|3115.9|3021.9|3115.9|3021.9|3115.9|3021.9|3115.9|3021.9|0
1668110400000|2022-11-10 20:00:00|3114.4|3020.4|3114.4|3020.4|3115.9|3021.9|3114.4|3020.4|0
1668110700000|2022-11-10 20:05:00|3115.9|3021.9|3115.9|3021.9|3115.9|3021.9|3115.9|3021.9|0
1668111000000|2022-11-10 20:10:00|3117.4|3023.4|3124.9|3023.4|3124.9|3023.4|3117.4|3023.4|0
1668111300000|2022-11-10 20:15:00|3117.4|3021.9|3117.4|3021.9|3124.9|3021.9|3117.4|3021.9|0
1668111600000|2022-11-10 20:20:00|3115.9|3023.4|3124.9|3023.4|3124.9|3023.4|3115.9|3023.4|0
1668111900000|2022-11-10 20:25:00|3117.4|3024.9|3124.9|3024.9|3124.9|3024.9|3117.4|3024.9|0
1668112200000|2022-11-10 20:30:00||3026.4||3024.9||3026.4||3024.9|0
1668112500000|2022-11-10 20:35:00||3026.4||3024.9||3026.4||3024.9|0
1668113100000|2022-11-10 20:45:00||3026.4||3026.4||3026.4||3026.4|0
1668113400000|2022-11-10 20:50:00||3027.9||3030.9||3030.9||3027.9|0
1668113700000|2022-11-10 20:55:00|3125.4|3029.4|3125.4|2653.4|3125.4|3033.9|3125.4|2653.4|0
1668150000000|2022-11-11 07:00:00|3125.4|3075.9|3141.9|3049.4|3145.9|3075.9|3123.4|3048.9|0
1668150300000|2022-11-11 07:05:00|3141.4|3049.9|3141.4|3049.9|3141.4|3049.9|3141.4|3049.9|0
1668150600000|2022-11-11 07:10:00|3140.9|3050.4|3140.9|3050.4|3140.9|3050.4|3140.9|3050.4|0
1668151200000|2022-11-11 07:20:00|3140.4||3140.4||3140.4||3140.4||0
1668151800000|2022-11-11 07:30:00|3127.4|3065.4|3126.9|3063.9|3127.4|3081.4|3109.9|3063.9|0
1668152100000|2022-11-11 07:35:00|3140.9|3050.4|3140.9|3050.4|3140.9|3050.4|3140.9|3050.4|0
1668153000000|2022-11-11 07:50:00|3134.9|3050.9|3133.9|3052.4|3140.9|3054.9|3116.9|3050.9|0
1668153300000|2022-11-11 07:55:00|3132.9|3050.4|3113.4|3065.4|3132.9|3065.4|3113.4|3050.4|0
1668153600000|2022-11-11 08:00:00|3108.9|3065.9|3086.9|3080.9|3108.9|3085.9|3085.9|3065.9|0
1668153900000|2022-11-11 08:05:00|3086.4|3080.4|3074.9|3069.4|3086.4|3080.9|3073.9|3068.9|0
1668154200000|2022-11-11 08:10:00|3075.4|3068.9|3071.4|3065.4|3075.4|3068.9|3069.9|3064.9|0
1668154500000|2022-11-11 08:15:00|3071.9|3064.9|3066.9|3060.4|3072.4|3065.4|3065.9|3059.9|2
1668154800000|2022-11-11 08:20:00|3066.4|3059.9|3071.9|3066.9|3074.4|3066.9|3061.9|3057.4|0
1668155100000|2022-11-11 08:25:00|3072.4|3067.4|3079.4|3071.9|3079.9|3071.9|3071.9|3067.4|5
1668155400000|2022-11-11 08:30:00|3079.9|3072.4|3076.4|3070.9|3079.9|3072.9|3076.4|3070.4|0
1668155700000|2022-11-11 08:35:00|3076.9|3071.4|3079.4|3062.4|3079.4|3071.9|3076.4|3061.9|0
1668156000000|2022-11-11 08:40:00|3081.4|3062.9|3080.9|3073.9|3082.4|3073.9|3080.9|3062.9|0
1668156300000|2022-11-11 08:45:00|3080.4|3074.4|3079.9|3075.4|3080.4|3075.4|3077.4|3073.9|0
1668156600000|2022-11-11 08:50:00|3079.4|3074.9|3089.4|3082.4|3089.9|3082.4|3077.9|3073.9|0
1668156900000|2022-11-11 08:55:00|3088.9|3082.9|3094.4|3088.4|3094.4|3089.9|3088.9|3082.9|6
1668157200000|2022-11-11 09:00:00|3093.9|3087.9|3094.4|3088.4|3094.9|3088.4|3090.9|3085.9|0
1668157500000|2022-11-11 09:05:00|3094.9|3087.9|3090.9|3085.4|3094.9|3087.9|3089.9|3085.4|0
1668157800000|2022-11-11 09:10:00|3091.4|3084.9|3092.4|3087.4|3093.9|3087.4|3089.9|3084.9|0
1668158100000|2022-11-11 09:15:00|3092.9|3086.9|3088.4|3082.9|3094.4|3086.9|3087.4|3082.9|0
1668158400000|2022-11-11 09:20:00|3087.9|3082.4|3087.9|3071.4|3102.9|3082.4|3081.9|3067.9|41
1668158700000|2022-11-11 09:25:00|3089.9|3072.4|3094.9|3069.9|3102.9|3077.4|3082.9|3057.4|0
1668159000000|2022-11-11 09:30:00|3083.4|3070.4|3084.4|3079.4|3085.9|3079.4|3081.9|3068.9|0
1668159300000|2022-11-11 09:35:00|3084.9|3078.9|3085.9|3079.4|3086.4|3079.4|3082.9|3078.4|0
1668159600000|2022-11-11 09:40:00|3086.4|3079.9|3088.9|3081.9|3088.9|3081.9|3085.4|3079.9|0
1668159900000|2022-11-11 09:45:00|3089.4|3082.4|3088.4|3082.4|3089.9|3082.4|3087.9|3082.4|0
1668160200000|2022-11-11 09:50:00|3088.9|3080.4|3084.4|3079.4|3088.9|3080.4|3083.9|3078.9|1
1668160500000|2022-11-11 09:55:00|3084.9|3078.9|3080.9|3075.4|3084.9|3078.9|3078.9|3074.9|0
1668160800000|2022-11-11 10:00:00|3081.4|3074.9|3079.4|3073.9|3082.9|3074.9|3078.9|3073.9|0
1668161100000|2022-11-11 10:05:00|3078.4|3073.4|3076.9|3069.9|3078.4|3073.4|3074.4|3069.4|0
1668161400000|2022-11-11 10:10:00|3077.4|3070.9|3078.9|3071.9|3079.4|3071.9|3076.4|3070.9|0
1668161700000|2022-11-11 10:15:00|3078.4|3071.4|3079.4|3071.9|3079.9|3071.9|3075.4|3071.4|0
1668162000000|2022-11-11 10:20:00|3078.9|3072.9|3079.9|3075.4|3081.9|3075.4|3078.9|3072.9|0
1668162300000|2022-11-11 10:25:00|3079.4|3074.9|3075.9|3070.9|3079.9|3074.9|3074.9|3070.4|4
1668162600000|2022-11-11 10:30:00|3076.4|3070.4|3074.4|3068.9|3077.4|3070.9|3073.9|3068.9|0
1668162900000|2022-11-11 10:35:00|3072.9|3069.4|3072.9|3067.4|3073.9|3069.4|3071.9|3066.9|0
1668163200000|2022-11-11 10:40:00|3072.4|3066.9|3070.9|3064.9|3072.4|3066.9|3068.9|3064.4|0
1668163500000|2022-11-11 10:45:00|3070.4||3070.4||3072.4||3069.9||0
1668163800000|2022-11-11 10:50:00|3069.9|3064.4|3072.4|3064.9|3072.9|3064.9|3068.9|3063.4|0
1668164100000|2022-11-11 10:55:00|3072.9|3065.4|3072.9|3066.9|3074.4|3066.9|3071.9|3065.4|0
1668164400000|2022-11-11 11:00:00|3072.4|3066.4|3069.4|3064.9|3073.4|3066.9|3068.9|3064.4|0
1668164700000|2022-11-11 11:05:00|3068.4|3064.4|3067.4|3063.4|3070.4|3064.9|3067.4|3063.4|0
1668165000000|2022-11-11 11:10:00|3067.9|3062.9|3067.9|3062.9|3068.4|3062.9|3067.4|3062.4|0
1668165300000|2022-11-11 11:15:00|3068.4|3062.4|3067.9|3061.9|3069.4|3062.4|3065.9|3061.4|0
1668165600000|2022-11-11 11:20:00|3067.4||3067.4||3068.9||3066.9||0
1668165900000|2022-11-11 11:25:00|3066.9|3061.4|3069.4|3054.4|3085.4|3061.9|3065.9|3041.9|0
1668166200000|2022-11-11 11:30:00|3067.9|3055.4|3066.9|3061.4|3068.9|3061.4|3066.4|3055.4|0
1668166500000|2022-11-11 11:35:00|3066.4||3067.9||3068.4||3066.4||0
1668166800000|2022-11-11 11:40:00|3067.4||3065.4||3068.9||3064.9||0
1668167100000|2022-11-11 11:45:00|3064.9|3062.9|3065.4|3061.4|3065.9|3062.9|3064.9|3061.4|3
1668167400000|2022-11-11 11:50:00|3065.9|3061.9|3072.4|3065.4|3072.4|3065.4|3065.9|3061.9|0
1668167700000|2022-11-11 11:55:00|3071.9|3065.9|3073.9|3067.4|3074.4|3067.4|3071.9|3065.9|0
1668168000000|2022-11-11 12:00:00|3074.9|3067.9|3072.4|3067.9|3078.4|3067.9|3070.9|3067.9|0
1668168300000|2022-11-11 12:05:00|3071.9|3065.9|3071.9|3065.4|3072.4|3065.9|3069.4|3064.9|1
1668168600000|2022-11-11 12:10:00|3072.4|3064.9|3069.9|3064.9|3072.4|3064.9|3068.9|3064.4|0
1668168900000|2022-11-11 12:15:00|3069.4||3072.4||3072.9||3068.9||0
1668169200000|2022-11-11 12:20:00|3071.4||3071.4||3071.9||3069.4||0
1668169500000|2022-11-11 12:25:00|3070.9|3065.4|3072.4|3065.9|3072.9|3065.9|3070.9|3065.4|0
1668169800000|2022-11-11 12:30:00|3071.9||3071.4||3073.4||3070.9||0
1668170100000|2022-11-11 12:35:00|3071.9|3069.9|3073.9|3066.9|3074.4|3069.9|3071.9|3065.9|2
1668170400000|2022-11-11 12:40:00|3073.4|3066.4|3070.9|3065.9|3073.4|3066.4|3069.9|3065.9|0
1668170700000|2022-11-11 12:45:00|3070.4|3065.4|3070.9|3064.9|3071.4|3065.4|3069.4|3064.9|0
1668171000000|2022-11-11 12:50:00|3070.4|3064.4|3069.4|3062.9|3070.4|3064.4|3066.9|3062.4|0
1668171300000|2022-11-11 12:55:00|3068.4||3068.4||3070.4||3066.9||0
1668171600000|2022-11-11 13:00:00|3067.9|3062.4|3067.9|3062.9|3068.9|3062.9|3066.4|3062.4|0
1668171900000|2022-11-11 13:05:00|3068.4|3063.4|3070.9|3064.9|3071.9|3064.9|3068.4|3063.4|0
1668172200000|2022-11-11 13:10:00|3070.4||3070.4||3072.4||3069.9||0
1668172500000|2022-11-11 13:15:00|3070.9||3071.4||3072.9||3070.4||0
1668172800000|2022-11-11 13:20:00|3070.4|3064.4|3068.4|3063.9|3070.9|3064.4|3067.9|3063.9|0
1668173100000|2022-11-11 13:25:00|3067.9|3064.4|3067.4|3062.4|3068.9|3064.4|3066.4|3061.9|1
1668173400000|2022-11-11 13:30:00|3066.9|3061.9|3066.9|3060.9|3067.4|3061.9|3064.9|3060.4|0
1668173700000|2022-11-11 13:35:00|3067.4|3061.4|3070.4|3063.9|3071.4|3063.9|3067.4|3061.4|0
1668174000000|2022-11-11 13:40:00|3070.9||3070.4||3070.9||3069.9||0
1668174300000|2022-11-11 13:45:00|3069.9||3071.4||3071.4||3069.9||0
1668174600000|2022-11-11 13:50:00|3070.4||3070.4||3070.9||3068.4||1
1668174900000|2022-11-11 13:55:00|3069.9|3063.4|3070.9|3063.9|3070.9|3063.9|3068.9|3062.9|0
1668175200000|2022-11-11 14:00:00|3070.4|3063.4|3066.4|3061.4|3070.4|3063.4|3065.9|3061.4|0
1668175500000|2022-11-11 14:05:00|3065.9|3060.9|3066.4|3060.9|3066.9|3060.9|3065.9|3060.4|0
1668175800000|2022-11-11 14:10:00|3065.9|3060.4|3066.4|3060.9|3066.4|3060.9|3064.4|3060.4|0
1668176100000|2022-11-11 14:15:00|3065.9|3060.4|3064.4|3059.9|3065.9|3060.4|3063.9|3059.4|0
1668176400000|2022-11-11 14:20:00|3063.9|3059.4|3061.4|3056.4|3063.9|3059.4|3060.9|3056.4|0
1668176700000|2022-11-11 14:25:00|3060.9|3056.9|3068.9|3061.9|3069.4|3061.9|3060.9|3056.9|0
1668177000000|2022-11-11 14:30:00|3069.4|3062.4|3071.9|3063.9|3071.9|3065.9|3066.9|3062.4|1
1668177300000|2022-11-11 14:35:00|3071.4|3064.4|3074.4|3066.9|3074.9|3066.9|3070.9|3064.4|0
1668177600000|2022-11-11 14:40:00|3074.9|3067.4|3077.4|3071.9|3079.9|3072.9|3072.9|3067.4|0
1668177900000|2022-11-11 14:45:00|3077.9|3072.4|3085.9|3077.9|3085.9|3077.9|3077.9|3072.4|0
1668178200000|2022-11-11 14:50:00|3086.4|3078.4|3084.9|3080.4|3088.9|3081.9|3084.4|3078.4|0
1668178500000|2022-11-11 14:55:00|3085.4|3079.9|3089.9|3079.4|3089.9|3080.9|3084.9|3079.4|0
1668178800000|2022-11-11 15:00:00|3090.4|3077.4|3090.4|3085.4|3092.4|3085.4|3082.4|3069.9|0
1668179100000|2022-11-11 15:05:00|3089.9|3084.9|3084.9|3079.4|3093.4|3084.9|3083.9|3078.9|0
1668179400000|2022-11-11 15:10:00|3084.4|3079.9|3108.9|3075.9|3108.9|3086.4|3083.9|3075.4|0
1668179700000|2022-11-11 15:15:00|3108.4|3073.4|3095.4|3089.4|3115.4|3089.4|3094.4|3065.9|0
1668180000000|2022-11-11 15:20:00|3095.9||3096.4||3096.9||3095.4||0
1668180300000|2022-11-11 15:25:00|3096.9|3089.9|3096.4|3091.4|3099.4|3091.4|3096.4|3089.9|0
1668180600000|2022-11-11 15:30:00|3095.9|3090.9|3095.9|3088.4|3097.4|3090.9|3091.9|3087.4|1
1668180900000|2022-11-11 15:35:00|3096.4|3088.9|3097.9|3092.4|3099.4|3092.4|3092.9|3088.9|0
1668181200000|2022-11-11 15:40:00|3097.4|3091.9|3095.4|3090.4|3097.4|3092.4|3093.9|3089.9|0
1668181500000|2022-11-11 15:45:00|3094.9|3090.9|3100.4|3092.4|3100.4|3092.4|3094.9|3090.9|0
1668181800000|2022-11-11 15:50:00|3099.9|3092.9|3097.4|3092.4|3100.9|3094.4|3096.9|3092.4|0
1668182100000|2022-11-11 15:55:00|3095.9|3091.9|3093.9|3088.4|3095.9|3091.9|3090.9|3086.4|0
1668182400000|2022-11-11 16:00:00|3094.4|3088.9|3096.9|3091.4|3098.4|3091.4|3094.4|3088.9|0
1668182700000|2022-11-11 16:05:00|3097.4|3091.9|3095.4|3090.4|3101.4|3094.4|3095.4|3090.4|0
1668183000000|2022-11-11 16:10:00|3094.9|3089.9|3096.9|3091.4|3098.4|3091.4|3094.4|3089.9|5
1668183300000|2022-11-11 16:15:00|3096.4|3090.9|3099.9|3092.4|3099.9|3092.4|3095.4|3090.9|4
1668183600000|2022-11-11 16:20:00|3100.4|3092.9|3101.9|3094.4|3102.4|3094.4|3099.9|3092.9|0
1668183900000|2022-11-11 16:25:00|3101.4|3093.9|3098.4|3093.4|3102.9|3094.4|3096.9|3092.9|0
1668184200000|2022-11-11 16:30:00|3099.4|3092.9|3100.4|3082.9|3118.9|3096.9|3098.4|3066.4|1
1668184500000|2022-11-11 16:35:00|3099.9|3083.4|3100.9|3046.9|3102.9|3087.9|3098.9|3046.9|0
1668184800000|2022-11-11 16:40:00|3100.4|3048.4|3100.9|3046.9|3102.9|3048.4|3099.4|3046.9|0
1668185100000|2022-11-11 16:45:00|3101.9|3045.4|3104.9|3048.4|3104.9|3048.4|3099.4|3045.4|0
1668185400000|2022-11-11 16:50:00|3104.4|3049.9|3104.9|3049.9|3105.9|3049.9|3103.9|3049.9|0
1668185700000|2022-11-11 16:55:00|3104.4|3048.4|3145.9|3049.9|3145.9|3049.9|3104.4|3048.4|0
1668186000000|2022-11-11 17:00:00|3144.4|3048.4|3145.9|3049.9|3145.9|3049.9|3144.4|3048.4|0
1668186300000|2022-11-11 17:05:00|3144.4||3145.9||3145.9||3144.4||0
1668186600000|2022-11-11 17:10:00|3147.4|3051.4|3150.4|3055.9|3151.9|3055.9|3147.4|3051.4|0
1668186900000|2022-11-11 17:15:00|3151.9|3057.4|3151.9|3055.9|3154.9|3058.9|3151.9|3055.9|0
1668187200000|2022-11-11 17:20:00|3150.4||3150.4||3150.4||3150.4||0
1668187500000|2022-11-11 17:25:00|3151.9||3151.9||3151.9||3151.9||0
1668187800000|2022-11-11 17:30:00|3153.4|3057.4|3151.9|3055.9|3153.4|3058.9|3151.9|3055.9|0
1668188100000|2022-11-11 17:35:00|3150.4|3057.4|3150.4|3055.9|3150.4|3057.4|3150.4|3055.9|0
1668188400000|2022-11-11 17:40:00|3148.9|3054.4|3151.9|3055.9|3151.9|3055.9|3148.9|3054.4|0
1668189000000|2022-11-11 17:50:00||3057.4||3057.4||3057.4||3057.4|0
1668189300000|2022-11-11 17:55:00|3153.4|3058.9|3153.4|3057.4|3154.9|3058.9|3153.4|3057.4|0
1668189600000|2022-11-11 18:00:00||3058.9||3058.9||3058.9||3058.9|0
1668190200000|2022-11-11 18:10:00|3154.9||3153.4||3154.9||3153.4||0
1668190500000|2022-11-11 18:15:00|3154.9||3154.9||3154.9||3154.9||0
1668190800000|2022-11-11 18:20:00||3060.4||3060.4||3060.4||3060.4|0
1668191100000|2022-11-11 18:25:00|3156.4||3156.4||3156.4||3156.4||0
1668191400000|2022-11-11 18:30:00||3061.9||3061.9||3061.9||3061.9|0
1668191700000|2022-11-11 18:35:00|3154.9|3060.4|3154.9|3060.4|3154.9|3060.4|3154.9|3060.4|0
1668192000000|2022-11-11 18:40:00|3156.4|3058.9|3154.9|3058.9|3156.4|3058.9|3154.9|3058.9|0
1668192300000|2022-11-11 18:45:00||3060.4||3060.4||3060.4||3060.4|0
1668192600000|2022-11-11 18:50:00|3156.4|3061.9|3157.9|3083.9|3157.9|3083.9|3156.4|3061.9|0
1668193500000|2022-11-11 19:05:00|3159.4||3159.4||3159.4||3157.9||0
1668193800000|2022-11-11 19:10:00|3157.9||3157.9||3157.9||3157.9||0
1668194100000|2022-11-11 19:15:00|3156.4||3156.4||3156.4||3156.4||0
1668194400000|2022-11-11 19:20:00|3157.9||3159.4||3159.4||3157.9||0
1668194700000|2022-11-11 19:25:00|3160.9||3160.9||3160.9||3160.9||0
1668195000000|2022-11-11 19:30:00|3162.9||3162.9||3162.9||3162.9||0
1668196800000|2022-11-11 20:00:00|3160.9||3159.4||3160.9||3159.4||0
1668197100000|2022-11-11 20:05:00|3157.9||3156.4||3157.9||3156.4||0
1668197400000|2022-11-11 20:10:00|3154.9||3154.9||3154.9||3153.4||0
1668197700000|2022-11-11 20:15:00|3156.4||3156.4||3156.4||3156.4||0
1668198000000|2022-11-11 20:20:00|3157.9||3157.9||3157.9||3157.9||0
1668198300000|2022-11-11 20:25:00|3159.9||3159.9||3159.9||3159.9||0
1668198900000|2022-11-11 20:35:00|3158.4||3158.4||3158.4||3156.9||0
1668199200000|2022-11-11 20:40:00|3159.9||3159.9||3159.9||3159.9||0
1668199500000|2022-11-11 20:45:00|3161.4||3161.4||3161.4||3161.4||0
1668199800000|2022-11-11 20:50:00|3159.9||3159.9||3159.9||3159.9||0
1668200100000|2022-11-11 20:55:00|3158.4||3158.4||3159.9||3156.9||0
1668409200000|2022-11-14 07:00:00|3127.9|3079.9|3127.4|3079.9|3127.9|3080.9|3126.4|3079.9|0
1668411900000|2022-11-14 07:45:00||2999.9||2999.9||2999.9||2999.9|0
1668412200000|2022-11-14 07:50:00|3126.9|3040.9|3119.4|3093.4|3127.4|3093.4|3119.4|3040.9|0
1668412500000|2022-11-14 07:55:00|3118.9||3109.9||3118.9||3105.4||0
1668412800000|2022-11-14 08:00:00|3109.4|3087.9|3099.4|3073.4|3127.4|3087.9|3087.4|3062.4|0
1668413100000|2022-11-14 08:05:00|3100.9|3074.4|3093.9|3083.9|3114.9|3089.4|3093.9|3066.9|0
1668413400000|2022-11-14 08:10:00|3094.4|3082.4|3094.9|3089.9|3098.4|3090.4|3088.9|3080.4|0
1668413700000|2022-11-14 08:15:00|3093.9|3090.4|3105.4|3079.9|3120.4|3090.4|3090.4|3064.9|0
1668414000000|2022-11-14 08:20:00|3106.9||3101.9||3120.4||3101.9||0
1668414300000|2022-11-14 08:25:00|3101.4|3080.4|3101.4|3095.4|3103.4|3095.4|3098.9|3080.4|0
1668414600000|2022-11-14 08:30:00|3101.9|3095.9|3099.4|3093.4|3104.4|3096.4|3097.9|3093.4|0
1668414900000|2022-11-14 08:35:00|3098.9|3093.9|3103.4|3097.4|3105.9|3098.4|3098.9|3093.9|0
1668415200000|2022-11-14 08:40:00|3103.9|3097.9|3110.9|3103.4|3111.4|3103.4|3103.9|3097.9|0
1668415500000|2022-11-14 08:45:00|3111.4|3104.4|3111.9|3104.4|3112.4|3105.4|3108.4|3104.4|0
1668415800000|2022-11-14 08:50:00|3111.4|3104.9|3116.9|3111.4|3118.4|3111.4|3111.4|3104.9|0
1668416100000|2022-11-14 08:55:00|3117.4|3110.9|3115.4|3109.4|3117.4|3111.4|3113.9|3108.9|0
1668416400000|2022-11-14 09:00:00|3115.9|3109.9|3111.4|3106.4|3117.4|3110.4|3111.4|3106.4|0
1668416700000|2022-11-14 09:05:00|3111.9|3105.9|3107.9|3102.4|3111.9|3105.9|3105.9|3100.9|0
1668417000000|2022-11-14 09:10:00|3107.4|3101.9|3107.4|3100.4|3107.4|3101.9|3105.4|3100.4|0
1668417300000|2022-11-14 09:15:00|3107.9|3100.9|3109.4|3096.4|3109.9|3103.4|3107.4|3096.4|0
1668417600000|2022-11-14 09:20:00|3108.9|3097.4|3108.9|3102.4|3108.9|3102.4|3106.9|3096.4|0
1668417900000|2022-11-14 09:25:00|3108.4|3101.9|3110.9|3104.4|3110.9|3104.4|3106.9|3101.4|5
1668418200000|2022-11-14 09:30:00|3110.4|3103.9|3105.9|3101.4|3110.9|3103.9|3105.9|3101.4|0
1668418500000|2022-11-14 09:35:00|3106.4|3102.4|3108.4|3103.4|3110.9|3103.4|3105.9|3102.4|0
1668418800000|2022-11-14 09:40:00|3108.9|3102.9|3109.9|3103.4|3109.9|3103.4|3106.9|3102.4|0
1668419100000|2022-11-14 09:45:00|3109.4|3102.9|3106.9|3101.9|3109.9|3103.4|3106.9|3101.9|0
1668419400000|2022-11-14 09:50:00|3106.4|3101.4|3108.4|3101.9|3108.4|3101.9|3104.4|3099.4|0
1668419700000|2022-11-14 09:55:00|3107.9|3101.4|3104.4|3099.4|3108.4|3101.4|3103.4|3098.9|0
1668420000000|2022-11-14 10:00:00|3104.9||3105.4||3105.4||3103.9||0
1668420300000|2022-11-14 10:05:00|3105.9||3105.9||3106.4||3104.4||0
1668420600000|2022-11-14 10:10:00|3106.4|3099.9|3108.9|3103.4|3110.4|3103.4|3106.4|3099.9|0
1668420900000|2022-11-14 10:15:00|3109.4|3104.4|3108.9|3103.4|3110.4|3104.4|3107.4|3102.9|0
1668421200000|2022-11-14 10:20:00|3108.4|3102.9|3106.4|3101.4|3109.9|3102.9|3105.9|3101.4|0
1668421500000|2022-11-14 10:25:00|3106.9|3101.9|3109.4|3102.4|3109.4|3102.4|3106.4|3101.9|0
1668421800000|2022-11-14 10:30:00|3109.9|3102.9|3107.9|3103.4|3110.4|3103.4|3107.4|3102.9|0
1668422100000|2022-11-14 10:35:00|3107.4|3102.9|3103.9|3098.9|3107.9|3102.9|3102.9|3098.4|0
1668422400000|2022-11-14 10:40:00|3104.4||3103.9||3105.4||3103.9||0
1668422700000|2022-11-14 10:45:00|3104.4|3098.4|3102.9|3098.4|3104.9|3098.9|3102.9|3098.4|0
1668423000000|2022-11-14 10:50:00|3103.4|3098.9|3101.9|3097.4|3103.9|3098.9|3101.9|3097.4|0
1668423300000|2022-11-14 10:55:00|3102.4|3097.9|3103.9|3098.9|3105.9|3098.9|3102.4|3097.9|0
1668423600000|2022-11-14 11:00:00|3104.4|3098.4|3102.9|3098.4|3106.4|3098.4|3102.9|3098.4|0
1668423900000|2022-11-14 11:05:00|3102.4|3097.9|3102.4|3095.4|3103.9|3097.9|3101.4|3091.4|0
1668424200000|2022-11-14 11:10:00|3101.9|3095.9|3102.4|3096.4|3102.9|3096.4|3100.9|3095.9|0
1668424500000|2022-11-14 11:15:00|3102.9|3096.9|3105.4|3099.4|3105.9|3099.4|3102.4|3096.9|0
1668424800000|2022-11-14 11:20:00|3105.9|3098.9|3103.4|3098.4|3106.9|3098.9|3103.4|3098.4|0
1668425100000|2022-11-14 11:25:00|3103.9|3098.9|3104.9|3099.4|3105.9|3099.4|3103.4|3098.9|0
1668425400000|2022-11-14 11:30:00|3104.4||3105.9||3105.9||3104.4||0
1668425700000|2022-11-14 11:35:00|3106.4||3105.9||3106.4||3104.4||0
1668426000000|2022-11-14 11:40:00|3105.4|3098.9|3103.4|3098.4|3105.9|3098.9|3102.9|3098.4|0
1668426300000|2022-11-14 11:45:00|3103.9||3103.9||3103.9||3102.9||0
1668426600000|2022-11-14 11:50:00|3103.4|3097.9|3100.9|3096.4|3103.4|3098.4|3100.9|3096.4|0
1668426900000|2022-11-14 11:55:00|3101.4|3095.9|3101.9|3096.4|3101.9|3096.4|3101.4|3095.9|0
1668427200000|2022-11-14 12:00:00|3103.4|3092.4|3100.4|3095.4|3104.4|3095.4|3099.4|3089.4|0
1668427500000|2022-11-14 12:05:00|3100.9|3096.4|3103.9|3097.4|3103.9|3097.4|3100.9|3096.4|0
1668427800000|2022-11-14 12:10:00|3103.4|3097.9|3103.9|3098.4|3104.4|3098.4|3102.9|3097.9|0
1668428100000|2022-11-14 12:15:00|3103.4|3097.9|3102.9|3097.4|3103.9|3098.4|3102.4|3097.4|0
1668428400000|2022-11-14 12:20:00|3103.4||3103.9||3103.9||3102.9||0
1668428700000|2022-11-14 12:25:00|3104.4|3097.9|3106.9|3100.4|3106.9|3100.4|3104.4|3097.9|0
1668429000000|2022-11-14 12:30:00|3107.4|3100.9|3108.4|3101.4|3108.4|3101.4|3107.4|3100.9|0
1668429300000|2022-11-14 12:35:00|3107.9|3100.9|3106.4|3100.4|3107.9|3101.4|3105.9|3100.4|0
1668429600000|2022-11-14 12:40:00|3106.9|3101.4|3109.4|3102.4|3109.9|3102.4|3106.9|3101.4|0
1668429900000|2022-11-14 12:45:00|3108.4|3102.9|3110.4|3103.4|3110.4|3103.4|3107.4|3102.9|0
1668430200000|2022-11-14 12:50:00|3110.9|3104.4|3112.4|3106.4|3112.9|3106.4|3110.9|3104.4|0
1668430500000|2022-11-14 12:55:00|3111.4|3105.9|3110.9|3105.9|3111.4|3106.4|3110.4|3105.9|0
1668430800000|2022-11-14 13:00:00|3110.4|3105.4|3107.4|3102.4|3110.9|3105.4|3106.9|3102.4|0
1668431100000|2022-11-14 13:05:00|3107.9||3108.9||3109.9||3106.9||0
1668431400000|2022-11-14 13:10:00|3108.4|3102.9|3111.9|3105.4|3111.9|3105.4|3107.9|3102.9|0
1668431700000|2022-11-14 13:15:00|3112.4|3105.9|3112.4|3106.4|3112.9|3106.4|3111.4|3105.9|0
1668432000000|2022-11-14 13:20:00|3112.9|3105.9|3108.9|3104.4|3113.9|3105.9|3108.4|3104.4|0
1668432300000|2022-11-14 13:25:00|3108.4|3103.9|3109.4|3103.4|3109.4|3103.9|3107.9|3103.4|0
1668432600000|2022-11-14 13:30:00|3108.9|3102.9|3106.9|3102.4|3108.9|3103.4|3106.9|3102.4|0
1668432900000|2022-11-14 13:35:00|3107.4|3101.9|3104.9|3099.4|3108.4|3101.9|3104.4|3099.4|0
1668433200000|2022-11-14 13:40:00|3105.4|3099.9|3108.4|3100.4|3108.4|3100.4|3104.9|3099.9|0
1668433500000|2022-11-14 13:45:00|3107.9||3107.4||3107.9||3106.9||0
1668433800000|2022-11-14 13:50:00|3106.9|3101.4|3107.9|3101.4|3107.9|3101.4|3106.9|3101.4|0
1668434100000|2022-11-14 13:55:00|3107.4|3100.9|3106.9|3100.4|3107.4|3100.9|3104.4|3099.9|0
1668434400000|2022-11-14 14:00:00|3107.4|3100.9|3109.9|3103.4|3110.4|3103.4|3107.4|3100.9|0
1668434700000|2022-11-14 14:05:00|3109.4|3103.9|3109.9|3104.4|3111.4|3104.4|3109.4|3103.9|0
1668435000000|2022-11-14 14:10:00|3110.4||3109.4||3110.4||3108.9||0
1668435300000|2022-11-14 14:15:00|3109.9|3103.9|3108.9|3103.9|3110.4|3103.9|3108.9|3103.9|0
1668435600000|2022-11-14 14:20:00|3109.4|3104.4|3107.4|3102.4|3109.4|3104.4|3106.9|3102.4|0
1668435900000|2022-11-14 14:25:00|3107.9||3108.4||3108.4||3107.4||0
1668436200000|2022-11-14 14:30:00|3108.9|3102.9|3101.4|3098.9|3112.4|3105.4|3100.9|3095.9|4
1668436500000|2022-11-14 14:35:00|3101.9|3096.4|3106.9|3099.9|3106.9|3099.9|3098.9|3094.4|43
1668436800000|2022-11-14 14:40:00|3107.4|3100.4|3122.9|3108.4|3123.4|3108.9|3107.4|3100.4|5
1668437100000|2022-11-14 14:45:00|3123.4|3104.4|3111.9|3107.4|3126.4|3110.9|3108.4|3098.9|42
1668437400000|2022-11-14 14:50:00|3112.4|3107.9|3120.4|3115.4|3120.4|3115.4|3110.4|3107.4|10
1668437700000|2022-11-14 14:55:00|3119.9|3115.9|3123.9|3119.4|3123.9|3119.4|3119.9|3115.4|14
1668438000000|2022-11-14 15:00:00|3124.4|3119.9|3127.9|3121.9|3129.4|3123.9|3123.9|3119.9|14
1668438300000|2022-11-14 15:05:00|3128.4|3122.4|3131.9|3126.4|3132.9|3129.4|3126.4|3122.4|25
1668438600000|2022-11-14 15:10:00|3131.4|3125.4|3135.4|3129.9|3136.4|3129.9|3129.4|3124.9|0
1668438900000|2022-11-14 15:15:00|3135.9|3130.4|3138.4|3133.4|3143.4|3137.9|3135.9|3130.4|0
1668439200000|2022-11-14 15:20:00|3138.9|3133.9|3133.4|3129.4|3138.9|3133.9|3132.9|3129.4|15
1668439500000|2022-11-14 15:25:00|3132.9|3126.9|3125.9|3120.4|3132.9|3126.9|3122.9|3117.9|17
1668439800000|2022-11-14 15:30:00|3125.4|3119.9|3124.9|3120.4|3126.4|3120.9|3120.9|3116.4|0
1668440100000|2022-11-14 15:35:00|3125.4|3119.9|3120.4|3115.4|3125.4|3119.9|3117.4|3112.9|0
1668440400000|2022-11-14 15:40:00|3120.9|3115.9|3122.9|3117.4|3125.4|3120.4|3120.9|3115.9|0
1668440700000|2022-11-14 15:45:00|3123.4|3116.9|3122.4|3116.9|3124.4|3118.4|3121.4|3116.4|0
1668441000000|2022-11-14 15:50:00|3121.4|3116.4|3122.9|3117.4|3122.9|3117.4|3119.4|3114.9|0
1668441300000|2022-11-14 15:55:00|3123.4|3117.9|3123.9|3119.4|3125.9|3120.4|3122.9|3117.9|0
1668441600000|2022-11-14 16:00:00|3124.4|3118.9|3126.9|3121.4|3127.4|3121.4|3122.9|3117.9|0
1668441900000|2022-11-14 16:05:00|3127.4|3121.9|3129.4|3124.4|3129.9|3124.4|3124.9|3120.4|0
1668442200000|2022-11-14 16:10:00|3129.9|3123.9|3120.4|3115.4|3129.9|3123.9|3119.9|3114.9|0
1668442500000|2022-11-14 16:15:00|3119.9|3114.9|3121.4|3115.4|3121.9|3115.4|3118.9|3113.9|0
1668442800000|2022-11-14 16:20:00|3120.9|3115.9|3123.4|3117.4|3123.9|3117.4|3119.9|3115.9|0
1668443100000|2022-11-14 16:25:00|3122.9|3116.9|3123.9|3117.4|3123.9|3117.4|3121.9|3116.9|1
1668443400000|2022-11-14 16:30:00|3125.4|3113.4|3118.9|3110.9|3129.4|3113.4|3118.9|3094.4|0
1668443700000|2022-11-14 16:35:00|3130.4|3111.4|3130.4|3117.4|3130.4|3117.4|3129.9|3097.4|1
1668444000000|2022-11-14 16:40:00|3129.9|3070.4|3130.4|3072.9|3130.4|3074.4|3129.9|3070.4|0
1668444300000|2022-11-14 16:45:00|3129.9|3074.4|3129.9|3072.9|3130.4|3074.4|3129.9|3072.9|0
1668444600000|2022-11-14 16:50:00|3130.4|3071.4|3129.9|3071.4|3130.4|3072.9|3129.9|3071.4|0
1668444900000|2022-11-14 16:55:00||3069.9||3071.4||3071.4||3069.9|0
1668445200000|2022-11-14 17:00:00|3130.4|3069.9|3130.4|3072.9|3130.4|3072.9|3130.4|3069.9|0
1668445800000|2022-11-14 17:10:00||3074.4||3072.9||3074.4||3072.9|0
1668446100000|2022-11-14 17:15:00|3129.9||3129.9||3129.9||3129.9||0
1668446400000|2022-11-14 17:20:00||3071.4||3071.4||3071.4||3068.4|0
1668446700000|2022-11-14 17:25:00|3130.4|3072.9|3130.4|3072.9|3130.4|3072.9|3130.4|3072.9|0
1668447000000|2022-11-14 17:30:00||3074.4||3074.4||3074.4||3074.4|0
1668447600000|2022-11-14 17:40:00||3072.9||3072.9||3072.9||3072.9|0
1668447900000|2022-11-14 17:45:00||3074.4||3074.4||3074.4||3074.4|0
1668448200000|2022-11-14 17:50:00||3072.9||3072.9||3072.9||3072.9|0
1668448500000|2022-11-14 17:55:00|3129.9|3071.4|3129.9|3071.4|3129.9|3071.4|3129.9|3071.4|0
1668448800000|2022-11-14 18:00:00|3130.4|3072.9|3130.4|3072.9|3130.4|3072.9|3130.4|3072.9|0
1668449100000|2022-11-14 18:05:00||3074.4||3074.4||3074.4||3074.4|0
1668449700000|2022-11-14 18:15:00||3075.9||3075.9||3075.9||3075.9|0
1668450000000|2022-11-14 18:20:00||3077.4||3077.4||3077.4||3077.4|0
1668450300000|2022-11-14 18:25:00||3078.9||3078.9||3078.9||3078.9|0
1668450600000|2022-11-14 18:30:00||3077.4||3077.4||3077.4||3077.4|0
1668450900000|2022-11-14 18:35:00||3078.9||3078.9||3078.9||3078.9|0
1668451200000|2022-11-14 18:40:00||3077.4||3077.4||3077.4||3077.4|0
1668451800000|2022-11-14 18:50:00||3078.9||3078.9||3078.9||3078.9|0
1668452400000|2022-11-14 19:00:00||3077.4||3077.4||3077.4||3077.4|0
1668453300000|2022-11-14 19:15:00||3075.9||3075.9||3075.9||3075.9|0
1668454800000|2022-11-14 19:40:00||3074.4||3074.4||3074.4||3074.4|0
1668455100000|2022-11-14 19:45:00||3072.9||3072.9||3072.9||3072.9|0
1668455400000|2022-11-14 19:50:00||3074.4||3074.4||3074.4||3074.4|0
1668456000000|2022-11-14 20:00:00||3075.9||3075.9||3075.9||3075.9|0
1668456300000|2022-11-14 20:05:00||3077.4||3075.9||3077.4||3075.9|0
1668456600000|2022-11-14 20:10:00|3129.9|3074.4|3129.9|3071.4|3129.9|3074.4|3129.9|3071.4|0
1668456900000|2022-11-14 20:15:00|3130.4|3072.9|3130.4|3072.9|3130.4|3072.9|3130.4|3072.9|0
1668457200000|2022-11-14 20:20:00|3129.9||3130.4||3130.4||3129.9||0
1668457500000|2022-11-14 20:25:00|3129.9|3071.4|3129.9|3071.4|3129.9|3071.4|3129.9|3071.4|0
1668457800000|2022-11-14 20:30:00||3069.9||3069.9||3069.9||3069.9|0
1668458400000|2022-11-14 20:40:00||3071.4||3069.9||3071.4||3069.9|0
1668458700000|2022-11-14 20:45:00||3068.4||3066.4||3068.4||3066.4|0
1668459000000|2022-11-14 20:50:00||3064.9||3061.9||3064.9||3061.9|0
1668459300000|2022-11-14 20:55:00|3130.4|3060.4|3130.4|2653.4|3130.4|3060.4|3130.4|2653.4|0
1668495600000|2022-11-15 07:00:00||3100.4||3073.9||3101.9||3073.4|0
1668495900000|2022-11-15 07:05:00||3098.4||3098.9||3098.9||3098.4|0
1668496500000|2022-11-15 07:15:00||3098.4||3098.4||3098.4||3098.4|0
1668496800000|2022-11-15 07:20:00|3150.4||3150.4||3150.4||3150.4||0
1668497100000|2022-11-15 07:25:00|3149.9|3098.9|3149.9|3098.9|3149.9|3098.9|3149.9|3098.9|0
1668498600000|2022-11-15 07:50:00|3150.4|3098.4|3150.4|3109.4|3150.4|3109.4|3150.4|3098.4|0
1668498900000|2022-11-15 07:55:00|3149.9|3109.9|3143.4|3111.9|3149.9|3115.9|3143.4|3098.9|0
1668499200000|2022-11-15 08:00:00|3142.9|3112.4|3132.9|3116.9|3142.9|3127.4|3131.9|3112.4|0
1668499500000|2022-11-15 08:05:00|3132.4|3118.4|3122.4|3112.4|3135.4|3124.4|3121.9|3112.4|0
1668499800000|2022-11-15 08:10:00|3121.4|3112.9|3121.9|3116.9|3124.4|3119.9|3120.4|3112.9|1
1668500100000|2022-11-15 08:15:00|3122.4|3117.4|3123.9|3117.9|3126.4|3119.9|3121.9|3117.4|0
1668500400000|2022-11-15 08:20:00|3123.4|3117.4|3117.9|3112.4|3123.4|3117.4|3117.9|3112.4|0
1668500700000|2022-11-15 08:25:00|3118.4|3112.9|3119.9|3114.9|3122.9|3116.9|3118.4|3112.4|0
1668501000000|2022-11-15 08:30:00|3120.4|3115.4|3123.9|3118.9|3127.9|3121.9|3120.4|3115.4|0
1668501300000|2022-11-15 08:35:00|3124.4|3118.4|3124.4|3118.9|3125.4|3118.9|3119.9|3113.9|0
1668501600000|2022-11-15 08:40:00|3125.4|3114.9|3120.9|3115.4|3128.4|3118.4|3119.9|3113.4|0
1668501900000|2022-11-15 08:45:00|3121.4|3115.9|3121.9|3116.9|3127.4|3121.9|3121.4|3115.9|0
1668502200000|2022-11-15 08:50:00|3122.4|3117.4|3122.9|3116.9|3123.9|3117.9|3118.9|3113.4|0
1668502500000|2022-11-15 08:55:00|3123.4|3117.4|3124.9|3119.9|3126.4|3120.9|3122.9|3117.4|0
1668502800000|2022-11-15 09:00:00|3125.4|3120.9|3127.9|3122.4|3128.4|3122.9|3125.4|3120.4|0
1668503100000|2022-11-15 09:05:00|3128.4|3122.9|3119.9|3113.9|3129.4|3123.9|3118.9|3113.9|0
1668503400000|2022-11-15 09:10:00|3120.4|3114.4|3120.9|3114.9|3121.9|3115.9|3118.9|3113.4|0
1668503700000|2022-11-15 09:15:00|3120.4|3114.4|3122.4|3116.4|3122.4|3116.4|3117.9|3112.9|0
1668504000000|2022-11-15 09:20:00|3122.9|3116.9|3119.9|3114.9|3123.4|3118.4|3119.9|3114.9|2
1668504300000|2022-11-15 09:25:00|3120.4|3115.4|3121.4|3115.4|3122.4|3117.4|3120.4|3114.9|0
1668504600000|2022-11-15 09:30:00|3121.9|3115.9|3123.9|3118.4|3124.4|3118.4|3121.9|3115.9|0
1668504900000|2022-11-15 09:35:00|3122.9|3117.9|3122.9|3117.4|3123.4|3118.4|3121.9|3116.9|0
1668505200000|2022-11-15 09:40:00|3123.4|3117.9|3127.9|3122.4|3127.9|3122.4|3123.4|3117.9|0
1668505500000|2022-11-15 09:45:00|3128.4|3122.9|3126.9|3121.9|3130.4|3124.4|3126.9|3121.9|0
1668505800000|2022-11-15 09:50:00|3127.4|3122.4|3131.4|3125.9|3131.9|3126.4|3127.4|3122.4|0
1668506100000|2022-11-15 09:55:00|3130.9|3125.4|3130.4|3121.9|3130.9|3125.4|3129.4|3121.4|1
1668506400000|2022-11-15 10:00:00|3129.4|3121.4|3133.9|3128.4|3133.9|3128.4|3128.9|3121.4|0
1668506700000|2022-11-15 10:05:00|3134.4|3128.9|3135.9|3130.4|3135.9|3130.4|3134.4|3128.9|0
1668507000000|2022-11-15 10:10:00|3135.4|3129.9|3133.4|3128.4|3135.4|3130.4|3132.4|3126.9|0
1668507300000|2022-11-15 10:15:00|3132.9|3127.9|3126.9|3121.4|3132.9|3127.9|3126.9|3121.4|0
1668507600000|2022-11-15 10:20:00|3127.4||3126.9||3127.4||3126.9||0
1668507900000|2022-11-15 10:25:00|3126.4|3120.9|3123.9|3117.9|3126.4|3121.4|3123.9|3117.9|0
1668508200000|2022-11-15 10:30:00|3123.4|3117.4|3124.9|3119.4|3124.9|3119.4|3122.9|3117.4|0
1668508500000|2022-11-15 10:35:00|3124.4|3118.9|3121.9|3115.9|3124.4|3119.4|3119.9|3114.4|0
1668508800000|2022-11-15 10:40:00|3122.4|3116.4|3124.9|3119.4|3125.9|3119.9|3122.4|3116.4|0
1668509100000|2022-11-15 10:45:00|3125.4|3119.9|3124.9|3119.9|3125.4|3119.9|3124.9|3119.4|0
1668509400000|2022-11-15 10:50:00|3125.4|3120.4|3128.4|3122.9|3128.4|3122.9|3125.4|3120.4|0
1668509700000|2022-11-15 10:55:00|3128.9||3128.4||3128.9||3128.4||0
1668510000000|2022-11-15 11:00:00|3128.9|3123.4|3129.4|3123.9|3129.9|3123.9|3128.4|3123.4|0
1668510300000|2022-11-15 11:05:00|3128.9|3123.4|3130.4|3123.9|3130.4|3123.9|3127.4|3122.4|0
1668510600000|2022-11-15 11:10:00|3130.9|3124.4|3132.4|3126.9|3133.9|3127.9|3130.9|3120.9|0
1668510900000|2022-11-15 11:15:00|3131.9|3126.4|3129.4|3122.9|3150.9|3126.4|3129.4|3112.9|0
1668511200000|2022-11-15 11:20:00|3128.9|3123.4|3130.4|3116.4|3130.9|3123.9|3127.4|3112.9|0
1668511500000|2022-11-15 11:25:00|3129.9|3114.9|3130.9|3125.4|3131.4|3125.9|3129.9|3114.9|0
1668511800000|2022-11-15 11:30:00|3131.4|3125.9|3129.9|3124.4|3131.4|3125.9|3129.9|3124.4|0
1668512100000|2022-11-15 11:35:00|3129.4|3123.9|3127.4|3121.9|3129.4|3123.9|3126.9|3121.9|0
1668512400000|2022-11-15 11:40:00|3126.9|3119.4|3125.9|3119.9|3128.4|3119.9|3125.9|3115.9|0
1668512700000|2022-11-15 11:45:00|3125.4|3119.4|3129.9|3123.9|3129.9|3123.9|3124.9|3118.4|0
1668513000000|2022-11-15 11:50:00|3129.4||3130.4||3130.4||3129.4||0
1668513300000|2022-11-15 11:55:00|3130.9|3124.4|3134.4|3128.9|3134.9|3128.9|3130.9|3124.4|0
1668513600000|2022-11-15 12:00:00|3135.4|3123.4|3131.4|3125.4|3136.4|3125.4|3130.9|3119.4|0
1668513900000|2022-11-15 12:05:00|3130.9|3125.9|3131.9|3126.4|3131.9|3126.4|3130.9|3125.9|0
1668514200000|2022-11-15 12:10:00|3132.4||3132.9||3132.9||3131.9||0
1668514500000|2022-11-15 12:15:00|3132.4|3125.9|3136.4|3130.4|3136.4|3130.4|3130.9|3125.4|0
1668514800000|2022-11-15 12:20:00|3136.9|3130.9|3138.9|3133.4|3139.9|3134.4|3136.9|3130.9|0
1668515100000|2022-11-15 12:25:00|3138.4|3132.9|3138.4|3132.9|3138.9|3133.4|3138.4|3132.9|0
1668515400000|2022-11-15 12:30:00|3138.9|3133.4|3137.9|3132.9|3140.4|3134.4|3137.9|3132.9|0
1668515700000|2022-11-15 12:35:00|3138.4|3133.4|3137.9|3132.4|3139.4|3133.4|3137.9|3132.4|0
1668516000000|2022-11-15 12:40:00|3138.4|3132.9|3138.9|3133.9|3140.4|3134.4|3138.4|3132.9|0
1668516300000|2022-11-15 12:45:00|3138.4|3133.4|3138.9|3133.4|3138.9|3133.4|3137.9|3132.9|0
1668516600000|2022-11-15 12:50:00|3138.4|3132.9|3136.9|3131.4|3138.4|3132.9|3136.9|3131.4|0
1668516900000|2022-11-15 12:55:00|3137.4||3136.9||3137.9||3136.9||0
1668517200000|2022-11-15 13:00:00|3135.9|3130.9|3132.9|3127.4|3136.4|3130.9|3132.9|3127.4|0
1668517500000|2022-11-15 13:05:00|3133.4|3128.4|3138.4|3133.4|3138.4|3133.4|3133.4|3128.4|0
1668517800000|2022-11-15 13:10:00|3137.9|3132.9|3137.9|3132.4|3138.9|3133.4|3137.9|3132.4|0
1668518100000|2022-11-15 13:15:00|3138.4|3132.9|3137.9|3132.9|3140.4|3134.4|3137.9|3132.9|0
1668518400000|2022-11-15 13:20:00|3137.4|3132.4|3131.9|3127.4|3137.4|3132.4|3131.9|3126.9|0
1668518700000|2022-11-15 13:25:00|3132.4|3127.9|3138.4|3127.4|3138.4|3131.4|3132.4|3127.4|0
1668519000000|2022-11-15 13:30:00|3138.9|3126.4|3164.9|3156.4|3165.4|3156.4|3138.9|3126.4|0
1668519300000|2022-11-15 13:35:00|3164.4|3155.9|3163.4|3158.4|3167.4|3161.4|3159.9|3153.4|0
1668519600000|2022-11-15 13:40:00|3162.9|3157.9|3153.9|3148.9|3162.9|3157.9|3153.9|3148.9|0
1668519900000|2022-11-15 13:45:00|3153.4|3148.4|3156.4|3150.4|3156.4|3150.4|3149.4|3144.9|0
1668520200000|2022-11-15 13:50:00|3155.9|3149.9|3154.4|3148.4|3155.9|3149.9|3148.4|3143.9|0
1668520500000|2022-11-15 13:55:00|3153.9|3148.9|3159.9|3153.9|3160.9|3153.9|3153.9|3143.9|0
1668520800000|2022-11-15 14:00:00|3160.4|3153.4|3154.4|3149.4|3160.4|3153.4|3154.4|3149.4|0
1668521100000|2022-11-15 14:05:00|3153.9|3148.9|3150.4|3144.4|3154.4|3148.9|3148.9|3143.9|0
1668521400000|2022-11-15 14:10:00|3150.9|3144.9|3145.4|3140.4|3151.9|3146.4|3144.9|3139.9|0
1668521700000|2022-11-15 14:15:00|3144.9|3139.9|3147.4|3142.4|3148.9|3143.4|3143.4|3139.9|1
1668522000000|2022-11-15 14:20:00|3146.9|3141.9|3145.4|3140.4|3148.4|3141.9|3145.4|3140.4|0
1668522300000|2022-11-15 14:25:00|3144.9|3139.9|3139.4|3134.4|3144.9|3139.9|3139.4|3134.4|0
1668522600000|2022-11-15 14:30:00|3139.9|3134.9|3140.4|3135.9|3144.4|3138.4|3138.9|3133.9|0
1668522900000|2022-11-15 14:35:00|3140.9|3136.4|3136.9|3132.4|3142.4|3136.4|3134.4|3130.9|54
1668523200000|2022-11-15 14:40:00|3137.4|3131.4|3136.4|3121.9|3146.4|3131.9|3133.4|3113.4|0
1668523500000|2022-11-15 14:45:00|3135.9|3122.4|3124.4|3118.4|3136.4|3125.9|3124.4|3117.9|0
1668523800000|2022-11-15 14:50:00|3124.9|3118.9|3127.4|3120.4|3128.4|3122.4|3124.9|3118.9|4
1668524100000|2022-11-15 14:55:00|3127.9|3121.9|3135.4|3130.4|3135.9|3130.9|3127.9|3121.9|1
1668524400000|2022-11-15 15:00:00|3135.9|3130.9|3138.4|3133.9|3138.4|3133.9|3135.4|3130.4|1
1668524700000|2022-11-15 15:05:00|3138.9|3133.4|3132.9|3127.4|3138.9|3133.9|3132.9|3106.4|0
1668525000000|2022-11-15 15:10:00|3132.4|3127.9|3133.4|3126.9|3134.9|3128.9|3131.9|3125.9|0
1668525300000|2022-11-15 15:15:00|3132.9|3126.4|3130.9|3124.4|3133.4|3127.9|3129.4|3123.4|0
1668525600000|2022-11-15 15:20:00|3131.4|3124.9|3134.4|3129.9|3134.9|3130.9|3131.4|3124.4|0
1668525900000|2022-11-15 15:25:00|3134.9|3130.4|3137.4|3131.9|3137.9|3133.4|3134.9|3129.9|0
1668526200000|2022-11-15 15:30:00|3136.4|3131.4|3136.4|3130.9|3136.9|3132.4|3136.4|3130.4|0
1668526500000|2022-11-15 15:35:00|3136.9|3131.4|3137.9|3131.4|3138.4|3132.4|3136.9|3130.4|0
1668526800000|2022-11-15 15:40:00|3137.4|3130.9|3134.9|3128.9|3137.4|3130.9|3134.9|3128.9|0
1668527100000|2022-11-15 15:45:00|3135.4|3129.4|3128.9|3122.9|3135.9|3131.4|3128.9|3122.4|0
1668527400000|2022-11-15 15:50:00|3127.9|3122.4|3130.4|3124.9|3130.4|3124.9|3125.9|3120.4|1
1668527700000|2022-11-15 15:55:00|3130.9|3125.4|3130.9|3125.4|3131.9|3125.9|3129.9|3123.9|0
1668528000000|2022-11-15 16:00:00|3131.4|3124.9|3131.9|3124.9|3132.4|3127.4|3130.9|3124.4|0
1668528300000|2022-11-15 16:05:00|3132.4|3125.4|3131.9|3126.4|3132.9|3126.9|3131.9|3125.4|0
1668528600000|2022-11-15 16:10:00|3131.4|3126.9|3131.9|3125.9|3131.9|3126.9|3130.9|3125.4|0
1668528900000|2022-11-15 16:15:00|3132.4|3126.4|3133.9|3127.9|3134.9|3129.4|3132.4|3126.4|0
1668529200000|2022-11-15 16:20:00|3134.4|3128.4|3131.9|3126.4|3134.9|3129.9|3131.9|3126.4|0
1668529500000|2022-11-15 16:25:00|3132.4|3126.9|3132.4|3125.9|3133.9|3128.9|3131.9|3125.9|1
1668529800000|2022-11-15 16:30:00|3134.4|3122.4|3140.4|3127.4|3140.4|3127.4|3134.4|3121.4|0
1668530100000|2022-11-15 16:35:00|3139.4|3126.4|3144.9|3129.9|3160.4|3130.4|3139.4|3123.4|0
1668530400000|2022-11-15 16:40:00|3144.4|3131.4|3146.9|3132.4|3162.4|3134.4|3143.9|3128.9|0
1668530700000|2022-11-15 16:45:00|3161.9|3129.4|3148.9|3129.4|3188.9|3130.4|3145.9|3129.4|0
1668531000000|2022-11-15 16:50:00|3187.4|3127.9|3147.4|3127.9|3187.4|3127.9|3144.9|3127.9|0
1668531300000|2022-11-15 16:55:00|3187.4|3090.9|3186.4|3090.9|3187.4|3090.9|3146.4|3090.9|0
1668531600000|2022-11-15 17:00:00|3184.9|3089.4|3184.9|3087.9|3184.9|3089.4|3182.9|3087.9|0
1668531900000|2022-11-15 17:05:00|3186.4|3089.4|3184.9|3087.9|3186.4|3089.4|3184.9|3087.9|0
1668532200000|2022-11-15 17:10:00|3186.4|3089.4|3184.9|3087.9|3186.4|3089.4|3184.9|3087.9|0
1668532500000|2022-11-15 17:15:00|3182.9||3182.9||3182.9||3182.9||0
1668532800000|2022-11-15 17:20:00|3184.9|3086.4|3182.9|3087.9|3184.9|3087.9|3182.9|3086.4|0
1668533100000|2022-11-15 17:25:00||3086.4||3086.4||3086.4||3086.4|0
1668533400000|2022-11-15 17:30:00|3184.9|3087.9|3184.9|3087.9|3184.9|3087.9|3184.9|3087.9|0
1668533700000|2022-11-15 17:35:00|3182.9|3086.4|3182.9|3086.4|3182.9|3086.4|3182.9|3086.4|0
1668534000000|2022-11-15 17:40:00|3181.4|3084.9|3181.4|3086.4|3181.4|3086.4|3181.4|3084.9|0
1668534300000|2022-11-15 17:45:00|3182.9|3084.9|3182.9|3086.4|3182.9|3086.4|3181.4|3084.9|0
1668534600000|2022-11-15 17:50:00|3181.4|3084.9|3181.4|3084.9|3181.4|3084.9|3181.4|3084.9|0
1668534900000|2022-11-15 17:55:00|3179.9||3181.4||3181.4||3179.9||0
1668535200000|2022-11-15 18:00:00|3182.9|3086.4|3182.9|3086.4|3182.9|3086.4|3182.9|3086.4|0
1668535500000|2022-11-15 18:05:00|3181.4|3084.9|3181.4|3084.9|3181.4|3084.9|3181.4|3084.9|0
1668535800000|2022-11-15 18:10:00|3179.9|3083.4|3181.4|3084.9|3181.4|3084.9|3179.9|3083.4|0
1668536100000|2022-11-15 18:15:00|3179.9|3083.4|3175.4|3078.9|3179.9|3083.4|3175.4|3078.9|0
1668536400000|2022-11-15 18:20:00|3173.9|3077.4|3164.9|3067.9|3173.9|3077.4|3160.4|3064.9|0
1668536700000|2022-11-15 18:25:00|3166.4|3069.4|3146.4|3049.9|3167.9|3072.4|3143.4|3046.9|0
1668537000000|2022-11-15 18:30:00|3147.9|3051.4|3143.4|3046.4|3154.4|3057.4|3140.4|3043.4|0
1668537300000|2022-11-15 18:35:00|3141.9|3044.9|3131.9|3035.9|3141.9|3046.4|3125.9|3029.9|0
1668537600000|2022-11-15 18:40:00|3133.4|3037.4|3141.9|3044.9|3144.9|3048.4|3121.4|3032.9|0
1668537900000|2022-11-15 18:45:00|3143.4|3046.9|3137.9|3041.4|3145.4|3048.9|3137.9|3041.4|0
1668538200000|2022-11-15 18:50:00|3135.9|3039.9|3143.9|3047.4|3143.9|3047.4|3135.9|3039.9|0
1668538500000|2022-11-15 18:55:00|3142.4|3045.9|3142.4|3045.9|3146.9|3050.4|3140.9|3044.4|0
1668538800000|2022-11-15 19:00:00|3140.9|3044.4|3099.4|3033.9|3145.4|3048.9|3099.4|3033.9|0
1668539100000|2022-11-15 19:05:00||3035.4||3042.9||3042.9||3035.4|0
1668539400000|2022-11-15 19:10:00||3044.4||3048.9||3048.9||3044.4|0
1668543600000|2022-11-15 20:20:00|3163.4|3066.9|3164.9|3068.4|3164.9|3068.4|3163.4|3066.9|0
1668543900000|2022-11-15 20:25:00|3163.4|3066.9|3161.9|3065.4|3163.4|3066.9|3161.9|3065.4|0
1668544200000|2022-11-15 20:30:00|3160.4|3063.9|3157.4|3060.9|3160.4|3063.9|3154.4|3057.9|0
1668544500000|2022-11-15 20:35:00|3158.9|3062.4|3161.9|3065.4|3161.9|3065.4|3157.4|3060.9|0
1668544800000|2022-11-15 20:40:00|3160.4|3063.9|3160.4|3063.9|3160.4|3063.9|3158.9|3062.4|0
1668545100000|2022-11-15 20:45:00|3158.9|3062.4|3155.9|3059.4|3158.9|3062.4|3155.9|3059.4|0
1668545400000|2022-11-15 20:50:00|3154.4|3057.9|3152.9|3056.4|3154.4|3057.9|3152.9|3056.4|0
1668545700000|2022-11-15 20:55:00|3154.4|3057.9|3157.4|3061.4|3157.4|3061.4|3152.9|3056.4|0
1668582000000|2022-11-16 07:00:00|3147.9|3097.9|3170.9|3075.4|3170.9|3099.4|3146.4|3073.4|0
1668582300000|2022-11-16 07:05:00|3170.4|3075.9|3170.4|3075.9|3170.4|3075.9|3170.4|3075.9|0
1668584100000|2022-11-16 07:35:00|3157.9|3096.4|3157.4|3095.9|3157.9|3112.9|3140.4|3095.9|0
1668585000000|2022-11-16 07:50:00|3169.9|3090.4|3160.9|3088.4|3169.9|3090.9|3156.4|3076.4|0
1668585300000|2022-11-16 07:55:00|3169.9|3094.4|3133.4|3118.4|3169.9|3120.9|3131.9|3094.4|0
1668585600000|2022-11-16 08:00:00|3138.9|3119.4|3133.4|3127.4|3145.4|3129.4|3132.9|3112.4|0
1668585900000|2022-11-16 08:05:00|3133.9|3126.9|3137.9|3131.9|3140.4|3134.4|3130.9|3125.4|0
1668586200000|2022-11-16 08:10:00|3137.4|3131.4|3133.4|3127.4|3137.4|3131.4|3129.9|3123.9|0
1668586500000|2022-11-16 08:15:00|3133.9|3127.9|3140.9|3134.4|3141.4|3134.4|3133.9|3127.9|0
1668586800000|2022-11-16 08:20:00|3140.4|3133.9|3132.9|3126.4|3140.4|3133.9|3129.9|3124.4|0
1668587100000|2022-11-16 08:25:00|3133.4|3127.4|3131.9|3126.4|3134.4|3128.4|3131.9|3125.9|0
1668587400000|2022-11-16 08:30:00|3132.4|3127.4|3127.9|3121.9|3133.4|3128.4|3127.9|3121.4|0
1668587700000|2022-11-16 08:35:00|3127.4|3121.4|3123.9|3117.4|3127.9|3121.4|3123.9|3116.9|0
1668588000000|2022-11-16 08:40:00|3124.4|3117.9|3123.9|3118.4|3126.9|3121.4|3123.9|3117.9|0
1668588300000|2022-11-16 08:45:00|3124.4|3118.9|3123.4|3106.9|3148.4|3119.4|3122.9|3102.9|0
1668588600000|2022-11-16 08:50:00|3121.9|3104.9|3119.9|3114.4|3122.4|3116.4|3119.9|3104.9|0
1668588900000|2022-11-16 08:55:00|3120.4|3114.9|3118.9|3112.4|3121.4|3116.9|3118.9|3112.4|0
1668589200000|2022-11-16 09:00:00|3118.4|3111.9|3110.9|3105.4|3118.4|3113.4|3110.9|3104.4|0
1668589500000|2022-11-16 09:05:00|3111.4|3105.9|3110.9|3104.9|3112.9|3107.9|3110.9|3103.9|0
1668589800000|2022-11-16 09:10:00|3110.4|3104.4|3109.9|3103.4|3110.9|3105.4|3109.9|3102.9|6
1668590100000|2022-11-16 09:15:00|3109.4|3102.9|3106.4|3100.4|3109.4|3103.4|3105.9|3099.9|0
1668590400000|2022-11-16 09:20:00|3105.9||3106.9||3107.4||3105.9||0
1668590700000|2022-11-16 09:25:00|3105.9|3099.9|3101.9|3095.4|3105.9|3099.9|3101.9|3094.9|0
1668591000000|2022-11-16 09:30:00|3102.4||3103.4||3103.4||3101.9||0
1668591300000|2022-11-16 09:35:00|3102.9|3095.9|3107.9|3098.4|3107.9|3098.4|3102.9|3095.9|0
1668591600000|2022-11-16 09:40:00|3107.4|3099.4|3107.9|3101.4|3109.9|3101.4|3106.9|3099.4|0
1668591900000|2022-11-16 09:45:00|3108.4||3108.9||3108.9||3108.4||0
1668592200000|2022-11-16 09:50:00|3109.4|3101.9|3107.9|3101.4|3110.4|3104.4|3107.9|3101.4|0
1668592500000|2022-11-16 09:55:00|3108.4|3100.9|3105.9|3100.4|3108.4|3101.4|3105.9|3099.9|0
1668592800000|2022-11-16 10:00:00|3106.4||3108.4||3108.4||3106.4||0
1668593100000|2022-11-16 10:05:00|3107.9|3101.4|3110.9|3105.4|3110.9|3105.4|3107.9|3101.4|0
1668593400000|2022-11-16 10:10:00|3111.4|3105.9|3117.4|3112.4|3117.4|3112.4|3111.4|3105.9|0
1668593700000|2022-11-16 10:15:00|3116.9|3111.9|3117.9|3112.9|3118.4|3113.4|3115.9|3109.9|0
1668594000000|2022-11-16 10:20:00|3118.4|3112.4|3118.9|3113.9|3120.4|3114.4|3118.4|3112.4|0
1668594300000|2022-11-16 10:25:00|3118.4|3113.4|3114.9|3108.9|3118.4|3113.4|3114.9|3108.9|0
1668594600000|2022-11-16 10:30:00|3115.4|3109.4|3113.9|3108.9|3116.4|3110.4|3113.9|3108.9|0
1668594900000|2022-11-16 10:35:00|3114.4|3109.4|3111.9|3106.4|3114.4|3109.4|3111.9|3106.4|0
1668595200000|2022-11-16 10:40:00|3112.4|3106.9|3110.9|3105.4|3112.9|3107.4|3110.9|3105.4|0
1668595500000|2022-11-16 10:45:00|3111.4|3105.9|3111.9|3107.4|3111.9|3107.4|3111.4|3104.9|0
1668595800000|2022-11-16 10:50:00|3110.9|3106.9|3109.9|3104.4|3110.9|3106.9|3109.9|3104.4|0
1668596100000|2022-11-16 10:55:00|3109.4|3103.9|3107.9|3102.4|3109.4|3103.9|3107.9|3101.9|0
1668596400000|2022-11-16 11:00:00|3108.4|3102.9|3108.9|3103.4|3108.9|3103.4|3108.4|3102.9|0
1668596700000|2022-11-16 11:05:00|3108.4|3102.9|3104.9|3099.4|3108.4|3102.9|3103.9|3098.9|0
1668597000000|2022-11-16 11:10:00|3105.4|3098.9|3103.9|3097.9|3105.9|3100.4|3103.9|3097.9|0
1668597300000|2022-11-16 11:15:00|3103.4|3098.4|3106.4|3101.4|3106.4|3101.4|3102.9|3097.9|0
1668597600000|2022-11-16 11:20:00|3105.9|3100.9|3105.9|3100.4|3107.4|3102.4|3105.9|3100.4|0
1668597900000|2022-11-16 11:25:00|3106.4|3100.9|3107.4|3102.4|3107.4|3102.4|3106.4|3100.9|0
1668598200000|2022-11-16 11:30:00|3107.9|3101.9|3105.9|3100.4|3107.9|3101.9|3104.9|3098.9|0
1668598500000|2022-11-16 11:35:00|3106.4|3100.9|3107.9|3102.9|3107.9|3102.9|3105.9|3100.9|0
1668598800000|2022-11-16 11:40:00|3108.4|3103.4|3109.4|3103.4|3109.4|3104.4|3108.4|3102.4|0
1668599100000|2022-11-16 11:45:00|3109.9|3102.4|3105.9|3102.9|3110.9|3104.4|3105.9|3102.4|96
1668599400000|2022-11-16 11:50:00|3105.4|3102.4|3107.4|3101.4|3107.9|3103.4|3105.4|3100.9|60
1668599700000|2022-11-16 11:55:00||3101.9||3100.4||3101.9||3100.4|0
1668600000000|2022-11-16 12:00:00|3109.9|3098.4|3101.4|3095.9|3117.4|3098.4|3101.4|3094.4|0
1668600300000|2022-11-16 12:05:00|3100.9|3096.4|3100.4|3094.9|3100.9|3096.4|3100.4|3094.4|0
1668600600000|2022-11-16 12:10:00|3100.9|3095.4|3102.4|3096.9|3102.4|3096.9|3100.4|3095.4|0
1668600900000|2022-11-16 12:15:00|3102.9|3097.4|3101.4|3096.9|3103.4|3097.9|3101.4|3095.9|0
1668601200000|2022-11-16 12:20:00|3101.9|3097.4|3103.4|3097.9|3103.4|3098.9|3101.9|3097.4|0
1668601500000|2022-11-16 12:25:00|3103.9|3098.4|3103.4|3097.9|3103.9|3098.9|3103.4|3097.4|0
1668601800000|2022-11-16 12:30:00||3098.4||3097.9||3098.9||3096.9|0
1668602100000|2022-11-16 12:35:00|3102.9|3098.4|3102.9|3097.9|3102.9|3098.9|3102.4|3097.4|0
1668602400000|2022-11-16 12:40:00|3102.4|3097.4|3105.9|3100.9|3105.9|3100.9|3102.4|3097.4|0
1668602700000|2022-11-16 12:45:00|3105.4|3100.4|3104.4|3098.9|3105.4|3100.4|3104.4|3098.9|0
1668603000000|2022-11-16 12:50:00|3103.9|3098.4|3104.4|3098.9|3104.4|3098.9|3103.4|3097.9|0
1668603300000|2022-11-16 12:55:00|3104.9|3099.4|3106.9|3101.9|3106.9|3101.9|3104.9|3098.9|0
1668603600000|2022-11-16 13:00:00|3106.4|3101.4|3103.4|3097.9|3106.4|3101.9|3103.4|3097.4|0
1668603900000|2022-11-16 13:05:00|3103.9|3098.4|3102.4|3094.9|3103.9|3099.4|3102.4|3094.9|0
1668604200000|2022-11-16 13:10:00|3102.9|3095.4|3102.4|3096.4|3102.9|3097.9|3102.4|3095.4|0
1668604500000|2022-11-16 13:15:00|3102.9|3096.9|3104.4|3098.4|3104.4|3098.9|3102.9|3096.9|0
1668604800000|2022-11-16 13:20:00|3104.9|3098.9|3109.4|3104.9|3109.9|3104.9|3104.9|3098.9|0
1668605100000|2022-11-16 13:25:00|3109.9|3105.4|3116.4|3107.4|3116.4|3107.4|3109.9|3105.4|0
1668605400000|2022-11-16 13:30:00|3114.9|3099.9|3104.9|3098.4|3114.9|3106.9|3103.4|3098.4|3
1668605700000|2022-11-16 13:35:00|3105.4|3098.9|3114.9|3108.4|3114.9|3109.4|3105.4|3098.9|0
1668606000000|2022-11-16 13:40:00||3108.9||3109.4||3110.4||3107.4|0
1668606300000|2022-11-16 13:45:00|3116.4|3109.9|3116.9|3108.9|3117.4|3112.9|3115.9|3108.9|0
1668606600000|2022-11-16 13:50:00|3116.4|3108.4|3104.9|3099.4|3116.4|3108.4|3104.9|3098.4|0
1668606900000|2022-11-16 13:55:00|3105.4|3099.9|3106.9|3100.9|3108.4|3102.9|3105.4|3099.9|0
1668607200000|2022-11-16 14:00:00|3107.4|3101.4|3107.9|3101.9|3109.9|3104.9|3107.4|3101.4|0
1668607500000|2022-11-16 14:05:00|3108.4|3102.4|3111.4|3102.4|3111.4|3104.4|3107.9|3100.9|0
1668607800000|2022-11-16 14:10:00|3110.9|3102.9|3113.4|3102.9|3113.4|3106.4|3110.9|3102.9|0
1668608100000|2022-11-16 14:15:00|3113.9|3103.4|3110.9|3104.9|3113.9|3106.4|3107.9|3101.9|0
1668608400000|2022-11-16 14:20:00|3110.4|3105.4|3106.9|3101.4|3110.4|3105.4|3106.9|3100.4|0
1668608700000|2022-11-16 14:25:00|3106.4|3100.9|3106.9|3101.4|3107.4|3102.4|3105.9|3099.4|0
1668609000000|2022-11-16 14:30:00|3107.4|3100.9|3110.9|3105.4|3110.9|3105.4|3106.9|3100.4|0
1668609300000|2022-11-16 14:35:00|3110.4|3104.9|3106.9|3101.9|3110.4|3105.4|3106.9|3100.4|0
1668609600000|2022-11-16 14:40:00|3106.4|3101.4|3095.9|3089.9|3106.4|3101.4|3095.9|3089.9|0
1668609900000|2022-11-16 14:45:00|3096.4|3090.4|3087.9|3081.9|3096.4|3091.9|3087.9|3081.9|0
1668610200000|2022-11-16 14:50:00|3091.4|3082.4|3086.4|3080.4|3091.4|3082.4|3085.4|3074.4|0
1668610500000|2022-11-16 14:55:00|3086.9|3080.9|3088.4|3081.9|3088.9|3083.9|3086.9|3080.9|0
1668610800000|2022-11-16 15:00:00|3088.9|3082.4|3089.4|3083.4|3092.9|3087.9|3088.4|3082.4|0
1668611100000|2022-11-16 15:05:00|3089.9|3083.9|3088.4|3081.4|3092.9|3088.4|3088.4|3081.4|0
1668611400000|2022-11-16 15:10:00|3087.4|3080.9|3085.4|3079.4|3088.4|3082.9|3085.4|3078.9|0
1668611700000|2022-11-16 15:15:00|3084.9|3078.9|3080.4|3074.9|3084.9|3078.9|3080.4|3074.4|0
1668612000000|2022-11-16 15:20:00|3080.9|3075.4|3081.4|3075.4|3082.9|3077.9|3080.9|3075.4|0
1668612300000|2022-11-16 15:25:00|3081.9|3074.9|3082.4|3076.9|3082.4|3077.9|3081.9|3074.9|0
1668612600000|2022-11-16 15:30:00|3081.9|3076.4|3083.4|3078.4|3083.4|3078.9|3077.4|3073.9|10
1668612900000|2022-11-16 15:35:00|3083.9|3078.9|3080.9|3074.4|3085.4|3079.9|3080.9|3071.4|0
1668613200000|2022-11-16 15:40:00|3080.4|3074.9|3078.9|3072.4|3080.4|3075.9|3078.9|3072.4|0
1668613500000|2022-11-16 15:45:00|3078.4|3071.9|3075.9|3070.4|3078.4|3071.9|3075.9|3069.9|0
1668613800000|2022-11-16 15:50:00|3075.4|3069.9|3071.9|3065.9|3075.4|3070.4|3071.9|3065.9|0
1668614100000|2022-11-16 15:55:00|3072.4|3066.4|3073.9|3068.4|3074.4|3069.9|3072.4|3065.9|0
1668614400000|2022-11-16 16:00:00|3074.4|3068.9|3077.9|3072.4|3078.4|3073.4|3074.4|3068.9|0
1668614700000|2022-11-16 16:05:00||3071.9||3072.4||3072.9||3071.9|0
1668615000000|2022-11-16 16:10:00|3077.4|3071.9|3077.9|3071.4|3078.4|3073.4|3075.9|3069.4|0
1668615300000|2022-11-16 16:15:00|3078.4|3072.4|3083.9|3073.9|3086.4|3075.4|3078.4|3068.4|0
1668615600000|2022-11-16 16:20:00|3085.4|3074.4|3082.4|3076.9|3089.4|3078.4|3082.4|3068.4|0
1668615900000|2022-11-16 16:25:00|3079.4|3076.4|3083.4|3076.4|3083.4|3076.4|3079.4|3076.4|2
1668616200000|2022-11-16 16:30:00|3089.4|3075.4|3096.9|3063.9|3107.9|3075.4|3089.4|3056.9|0
1668616500000|2022-11-16 16:35:00|3096.4|3064.4|3093.4|3067.9|3105.4|3075.4|3088.9|3058.9|0
1668616800000|2022-11-16 16:40:00|3092.9|3068.4|3125.9|3032.9|3127.4|3072.4|3089.4|3030.9|0
1668617100000|2022-11-16 16:45:00|3127.4|3034.4|3127.4|3034.4|3127.4|3034.4|3127.4|3034.4|0
1668617400000|2022-11-16 16:50:00|3125.9|3032.9|3125.9|3032.9|3125.9|3032.9|3125.9|3031.4|0
1668617700000|2022-11-16 16:55:00|3127.4|3034.4|3127.4|3034.4|3127.4|3034.4|3127.4|3034.4|0
1668618000000|2022-11-16 17:00:00|3125.9|3032.9|3125.9|3031.4|3125.9|3032.9|3125.9|3031.4|0
1668618300000|2022-11-16 17:05:00|3127.4|3032.9|3127.4|3032.9|3127.4|3032.9|3127.4|3031.4|0
1668618600000|2022-11-16 17:10:00|3125.9|3031.4|3124.4|3031.4|3125.9|3031.4|3124.4|3031.4|0
1668618900000|2022-11-16 17:15:00|3122.9|3029.9|3122.9|3028.4|3122.9|3029.9|3122.9|3028.4|0
1668619200000|2022-11-16 17:20:00|3124.4|3029.9|3124.4|3029.9|3124.4|3029.9|3124.4|3028.4|0
1668619500000|2022-11-16 17:25:00|3125.9|3031.4|3125.9|3031.4|3125.9|3031.4|3124.4|3031.4|0
1668619800000|2022-11-16 17:30:00|3124.4|3029.9|3124.4|3029.9|3124.4|3031.4|3124.4|3029.9|0
1668620100000|2022-11-16 17:35:00|3125.9|3031.4|3125.9|3031.4|3125.9|3031.4|3125.9|3031.4|0
1668620400000|2022-11-16 17:40:00|3127.4|3032.9|3129.4|3034.4|3129.4|3034.4|3127.4|3032.9|0
1668620700000|2022-11-16 17:45:00|3130.9|3035.9|3129.4|3035.9|3130.9|3037.4|3129.4|3035.9|0
1668621000000|2022-11-16 17:50:00|3131.9|3034.4|3129.9|3034.9|3133.4|3038.9|3128.4|3033.4|0
1668621300000|2022-11-16 17:55:00|3131.4|3036.4|3132.9|3038.4|3134.4|3039.9|3131.4|3036.4|0
1668621600000|2022-11-16 18:00:00|3131.4|3036.4|3131.4|3036.4|3131.4|3036.4|3129.9|3036.4|0
1668621900000|2022-11-16 18:05:00||3038.4||3038.4||3038.4||3038.4|0
1668622200000|2022-11-16 18:10:00|3132.9||3132.9||3132.9||3132.9||0
1668622500000|2022-11-16 18:15:00|3131.4|3036.4|3129.9|3036.4|3131.4|3036.4|3129.9|3036.4|0
1668622800000|2022-11-16 18:20:00|3131.4|3034.9|3131.4|3036.4|3131.4|3036.4|3131.4|3034.9|0
1668623400000|2022-11-16 18:30:00|3129.9|3034.9|3126.9|3031.9|3129.9|3034.9|3126.9|3031.9|0
1668624000000|2022-11-16 18:40:00|3128.4|3033.4|3128.4|3033.4|3128.4|3033.4|3128.4|3033.4|0
1668624300000|2022-11-16 18:45:00|3126.9|3031.9|3126.9|3031.9|3126.9|3031.9|3126.9|3031.9|0
1668624600000|2022-11-16 18:50:00|3125.4||3125.4||3125.4||3125.4||0
1668624900000|2022-11-16 18:55:00||3030.4||3030.4||3030.4||3030.4|0
1668625200000|2022-11-16 19:00:00|3126.9|3031.9|3126.9|3031.9|3126.9|3031.9|3126.9|3031.9|0
1668626100000|2022-11-16 19:15:00||3033.4||3031.9||3033.4||3031.9|0
1668626400000|2022-11-16 19:20:00|3128.4|3033.4|3128.4|3033.4|3128.4|3033.4|3128.4|3033.4|0
1668626700000|2022-11-16 19:25:00||3034.9||3034.9||3034.9||3034.9|0
1668627000000|2022-11-16 19:30:00|3126.9|3033.4|3126.9|3031.9|3126.9|3033.4|3126.9|3031.9|0
1668627300000|2022-11-16 19:35:00|3128.4|3033.4|3129.9|3036.4|3129.9|3036.4|3128.4|3033.4|0
1668627600000|2022-11-16 19:40:00||3034.9||3034.9||3034.9||3034.9|0
1668627900000|2022-11-16 19:45:00|3128.4||3128.4||3128.4||3128.4||0
1668628200000|2022-11-16 19:50:00|3129.9||3129.9||3129.9||3129.9||0
1668628800000|2022-11-16 20:00:00|3128.4|3036.4|3128.4|3033.4|3128.4|3036.4|3128.4|3033.4|0
1668629100000|2022-11-16 20:05:00|3129.9|3034.9|3126.9|3031.9|3129.9|3034.9|3126.9|3031.9|0
1668629400000|2022-11-16 20:10:00|3125.4||3126.9||3126.9||3125.4||0
1668629700000|2022-11-16 20:15:00|3125.4|3030.4|3125.4|3030.4|3125.4|3030.4|3125.4|3030.4|0
1668630000000|2022-11-16 20:20:00|3126.9|3031.9|3126.9|3031.9|3126.9|3031.9|3126.9|3031.9|0
1668630300000|2022-11-16 20:25:00|3128.4|3033.4|3128.4|3033.4|3128.4|3033.4|3128.4|3033.4|0
1668630600000|2022-11-16 20:30:00|3126.9|3031.9|3126.9|3031.9|3126.9|3031.9|3126.9|3031.9|0
1668630900000|2022-11-16 20:35:00|3125.4||3126.9||3126.9||3125.4||0
1668631200000|2022-11-16 20:40:00|3125.4|3030.4|3128.4|3033.4|3128.4|3033.4|3125.4|3030.4|0
1668631800000|2022-11-16 20:50:00|3129.9|3034.9|3129.9|3034.9|3129.9|3034.9|3128.4|3033.4|0
1668632100000|2022-11-16 20:55:00|3128.4|3033.4|3126.9|3031.9|3128.4|3033.4|3126.9|3031.9|0
1668668400000|2022-11-17 07:00:00|3120.4|3070.4|3105.4|3068.4|3214.9|3070.4|3105.4|2876.4|0
1668670500000|2022-11-17 07:35:00|3102.9|3070.9|3102.9|3073.4|3102.9|3073.4|3102.9|3070.9|0
1668670800000|2022-11-17 07:40:00|3105.4|3075.9|3105.4|3085.9|3105.4|3085.9|3105.4|3075.9|0
1668671700000|2022-11-17 07:55:00|3104.9||3105.4||3105.4||3104.9||0
1668672000000|2022-11-17 08:00:00|3104.9|3086.4|3098.4|3092.4|3104.9|3096.9|3096.4|3085.9|0
1668672300000|2022-11-17 08:05:00|3097.9|3091.9|3093.9|3087.4|3105.4|3098.9|3093.9|3087.4|0
1668672600000|2022-11-17 08:10:00|3094.4|3087.9|3099.9|3093.9|3099.9|3093.9|3093.9|3087.9|0
1668672900000|2022-11-17 08:15:00|3100.4|3094.4|3104.4|3097.9|3106.9|3100.9|3100.4|3094.4|0
1668673200000|2022-11-17 08:20:00|3103.9|3097.4|3099.4|3093.4|3103.9|3097.9|3099.4|3093.4|0
1668673500000|2022-11-17 08:25:00|3098.9|3092.9|3094.4|3088.9|3098.9|3092.9|3094.4|3088.4|0
1668673800000|2022-11-17 08:30:00|3094.9|3088.4|3096.4|3090.9|3096.9|3091.9|3093.4|3087.9|0
1668674100000|2022-11-17 08:35:00|3096.9|3091.4|3098.4|3092.9|3099.9|3094.9|3096.4|3090.9|0
1668674400000|2022-11-17 08:40:00|3097.9|3092.4|3093.4|3087.9|3098.9|3093.9|3093.4|3087.9|0
1668674700000|2022-11-17 08:45:00|3093.9|3088.4|3091.4|3085.4|3095.9|3090.9|3091.4|3085.4|0
1668675000000|2022-11-17 08:50:00|3090.9|3084.9|3087.4|3082.4|3090.9|3085.4|3087.4|3082.4|0
1668675300000|2022-11-17 08:55:00|3087.9|3081.9|3089.4|3083.4|3090.4|3084.4|3087.9|3081.9|0
1668675600000|2022-11-17 09:00:00|3089.9|3083.9|3086.4|3081.4|3089.9|3084.4|3086.4|3080.9|0
1668675900000|2022-11-17 09:05:00|3086.9|3081.9|3084.4|3078.9|3087.9|3082.4|3082.4|3076.9|0
1668676200000|2022-11-17 09:10:00|3083.4|3078.4|3082.4|3077.4|3083.9|3078.4|3082.4|3076.9|0
1668676500000|2022-11-17 09:15:00|3082.9|3077.9|3084.9|3078.4|3085.4|3079.4|3082.9|3077.9|4
1668676800000|2022-11-17 09:20:00|3085.4||3085.4||3085.9||3083.9||0
1668677100000|2022-11-17 09:25:00|3085.9||3085.4||3085.9||3085.4||0
1668677400000|2022-11-17 09:30:00|3084.9|3078.9|3085.4|3079.4|3085.9|3080.4|3082.4|3076.9|0
1668677700000|2022-11-17 09:35:00|3084.9|3078.9|3084.4|3078.4|3085.9|3080.4|3084.4|3078.4|0
1668678000000|2022-11-17 09:40:00|3084.9|3078.9|3084.4|3079.9|3085.4|3080.4|3083.4|3077.9|0
1668678300000|2022-11-17 09:45:00|3084.9|3080.4|3085.4|3079.4|3086.9|3082.4|3084.4|3078.9|0
1668678600000|2022-11-17 09:50:00|3084.9|3078.9|3084.9|3079.9|3084.9|3080.4|3082.4|3076.9|0
1668678900000|2022-11-17 09:55:00|3085.4|3080.4|3086.9|3081.9|3086.9|3081.9|3085.4|3079.9|0
1668679200000|2022-11-17 10:00:00|3087.4|3082.4|3088.9|3083.4|3089.4|3084.9|3087.4|3081.9|0
1668679500000|2022-11-17 10:05:00|3089.4|3083.9|3087.4|3081.4|3089.4|3084.4|3087.4|3081.4|0
1668679800000|2022-11-17 10:10:00|3086.4|3080.9|3086.4|3081.9|3086.4|3081.9|3085.4|3079.4|0
1668680100000|2022-11-17 10:15:00|3086.9|3081.4|3086.4|3081.9|3086.9|3082.4|3086.4|3080.9|0
1668680400000|2022-11-17 10:20:00||3081.4||3080.4||3081.4||3080.4|0
1668680700000|2022-11-17 10:25:00|3086.9|3080.9|3087.9|3083.4|3087.9|3083.4|3086.9|3080.4|0
1668681000000|2022-11-17 10:30:00|3088.4|3082.9|3088.4|3082.9|3088.4|3083.9|3088.4|3082.9|0
1668681300000|2022-11-17 10:35:00|3087.9|3082.4|3086.4|3081.4|3087.9|3082.4|3086.4|3079.9|0
1668681600000|2022-11-17 10:40:00|3086.9|3081.9|3087.4|3081.9|3087.4|3082.4|3086.4|3080.9|0
1668681900000|2022-11-17 10:45:00|3086.9|3081.4|3086.4|3080.4|3086.9|3081.4|3086.4|3079.4|0
1668682200000|2022-11-17 10:50:00|3085.9|3079.9|3080.4|3075.9|3085.9|3079.9|3080.4|3074.9|0
1668682500000|2022-11-17 10:55:00|3080.9|3076.4|3082.4|3077.9|3082.9|3078.4|3080.4|3074.9|0
1668682800000|2022-11-17 11:00:00|3082.9|3077.4|3086.4|3079.9|3086.9|3082.4|3082.9|3077.4|0
1668683100000|2022-11-17 11:05:00|3085.9|3080.4|3085.4|3079.9|3085.9|3080.4|3085.4|3079.4|0
1668683400000|2022-11-17 11:10:00|3084.4|3079.4|3083.4|3077.9|3084.4|3079.9|3083.4|3077.9|0
1668683700000|2022-11-17 11:15:00|3082.9|3078.4|3082.9|3078.4|3082.9|3080.4|3082.9|3078.4|0
1668684000000|2022-11-17 11:20:00|3082.4|3077.9|3082.4|3077.4|3082.4|3078.4|3082.4|3077.4|0
1668684300000|2022-11-17 11:25:00|3081.9|3076.9|3080.4|3074.9|3081.9|3076.9|3080.4|3074.9|0
1668684600000|2022-11-17 11:30:00|3082.4|3075.4|3081.9|3077.4|3082.4|3077.9|3081.4|3075.4|2
1668684900000|2022-11-17 11:35:00|3082.9|3077.9|3079.9|3074.4|3083.4|3078.4|3079.9|3072.9|0
1668685200000|2022-11-17 11:40:00|3080.4|3074.9|3081.9|3076.9|3081.9|3077.4|3080.4|3074.9|0
1668685500000|2022-11-17 11:45:00|3082.4|3076.4|3085.4|3079.4|3085.9|3080.4|3082.4|3076.4|0
1668685800000|2022-11-17 11:50:00|3085.9|3079.9|3085.4|3079.9|3088.4|3083.4|3085.4|3079.4|0
1668686100000|2022-11-17 11:55:00|3084.9|3079.4|3083.9|3078.9|3084.9|3079.4|3083.4|3077.4|2
1668686400000|2022-11-17 12:00:00|3086.9|3076.4|3084.9|3079.4|3104.4|3079.4|3084.9|3057.4|0
1668686700000|2022-11-17 12:05:00|3084.4|3078.9|3081.9|3077.4|3084.4|3078.9|3081.9|3075.9|0
1668687000000|2022-11-17 12:10:00|3081.4|3076.9|3080.9|3074.9|3081.4|3076.9|3080.9|3074.9|0
1668687300000|2022-11-17 12:15:00|3080.4|3075.4|3079.9|3074.4|3080.4|3076.4|3079.9|3073.9|0
1668687600000|2022-11-17 12:20:00|3080.4|3074.9|3078.9|3073.9|3080.4|3075.4|3078.9|3072.4|0
1668687900000|2022-11-17 12:25:00|3079.4|3073.4|3078.9|3072.9|3084.9|3079.9|3078.9|3072.9|0
1668688200000|2022-11-17 12:30:00|3078.4|3073.4|3078.9|3072.4|3078.9|3073.9|3078.4|3072.4|0
1668688500000|2022-11-17 12:35:00|3078.4|3072.9|3074.4|3068.4|3078.4|3072.9|3074.4|3067.9|0
1668688800000|2022-11-17 12:40:00|3074.9|3068.9|3074.4|3068.4|3075.4|3070.4|3074.4|3068.4|0
1668689100000|2022-11-17 12:45:00|3073.4|3068.9|3072.4|3066.9|3073.4|3069.4|3072.4|3066.9|0
1668689400000|2022-11-17 12:50:00|3072.9|3067.4|3071.4|3065.4|3073.4|3068.4|3071.4|3064.9|0
1668689700000|2022-11-17 12:55:00|3070.9|3064.9|3068.4|3062.4|3070.9|3065.4|3068.4|3062.4|0
1668690000000|2022-11-17 13:00:00|3067.9|3062.9|3065.4|3058.9|3067.9|3062.9|3065.4|3058.9|0
1668690300000|2022-11-17 13:05:00|3064.9|3059.4|3062.4|3056.9|3064.9|3059.4|3062.4|3055.9|1
1668690600000|2022-11-17 13:10:00|3061.9|3056.4|3061.4|3054.9|3061.9|3056.9|3061.4|3054.4|0
1668690900000|2022-11-17 13:15:00|3061.9|3055.4|3066.4|3060.9|3066.4|3061.9|3061.9|3055.4|0
1668691200000|2022-11-17 13:20:00|3065.9|3061.4|3065.4|3059.4|3066.4|3061.4|3065.4|3058.9|0
1668691500000|2022-11-17 13:25:00|3065.9|3059.9|3068.9|3058.4|3068.9|3061.9|3065.4|3058.4|15
1668691800000|2022-11-17 13:30:00|3069.4|3058.9|3064.4|3058.9|3070.4|3061.9|3063.4|3057.4|0
1668692100000|2022-11-17 13:35:00|3063.9|3058.4|3059.4|3052.9|3063.9|3058.9|3059.4|3052.9|0
1668692400000|2022-11-17 13:40:00|3058.9|3053.4|3059.4|3054.9|3059.9|3054.9|3056.4|3050.4|0
1668692700000|2022-11-17 13:45:00|3059.9|3054.4|3056.4|3051.4|3060.4|3055.9|3056.4|3050.4|0
1668693000000|2022-11-17 13:50:00|3056.9|3051.9|3057.4|3051.9|3057.9|3053.4|3056.4|3049.9|0
1668693300000|2022-11-17 13:55:00|3056.9|3052.4|3055.4|3049.4|3056.9|3052.4|3055.4|3049.4|0
1668693600000|2022-11-17 14:00:00|3054.9|3049.9|3056.4|3051.4|3057.4|3052.9|3054.4|3048.4|0
1668693900000|2022-11-17 14:05:00|3055.4|3050.9|3056.4|3050.9|3056.4|3050.9|3054.4|3048.9|0
1668694200000|2022-11-17 14:10:00|3056.9|3051.9|3053.4|3048.4|3056.9|3051.9|3052.4|3046.9|0
1668694500000|2022-11-17 14:15:00|3053.9|3048.9|3055.4|3049.9|3055.4|3050.4|3053.4|3048.9|0
1668694800000|2022-11-17 14:20:00|3055.9|3050.4|3056.4|3050.4|3057.4|3052.4|3055.9|3050.4|0
1668695100000|2022-11-17 14:25:00|3055.9|3049.9|3057.4|3050.9|3057.4|3051.4|3055.4|3048.9|0
1668695400000|2022-11-17 14:30:00|3057.9|3051.9|3067.9|3062.9|3069.4|3064.9|3057.9|3051.9|0
1668695700000|2022-11-17 14:35:00|3068.4|3063.4|3066.4|3059.9|3073.9|3067.4|3066.4|3059.9|0
1668696000000|2022-11-17 14:40:00|3065.9|3059.4|3069.4|3064.4|3069.4|3064.4|3064.4|3057.4|0
1668696300000|2022-11-17 14:45:00|3069.9|3063.9|3072.4|3067.4|3072.9|3067.9|3069.9|3063.9|1
1668696600000|2022-11-17 14:50:00|3072.9|3067.9|3066.4|3059.4|3073.9|3068.4|3066.4|3059.4|0
1668696900000|2022-11-17 14:55:00|3065.9|3058.9|3061.4|3055.9|3065.9|3058.9|3061.4|3055.4|0
1668697200000|2022-11-17 15:00:00|3061.9|3056.4|3063.9|3058.9|3063.9|3058.9|3061.9|3054.9|0
1668697500000|2022-11-17 15:05:00|3064.4|3059.4|3065.4|3059.4|3066.4|3061.4|3064.4|3058.9|0
1668697800000|2022-11-17 15:10:00|3065.9|3059.9|3069.9|3064.9|3069.9|3065.4|3065.9|3059.9|0
1668698100000|2022-11-17 15:15:00|3069.4|3064.4|3077.4|3071.9|3077.4|3071.9|3069.4|3064.4|0
1668698400000|2022-11-17 15:20:00|3077.9|3072.4|3078.4|3072.9|3078.9|3072.9|3077.9|3072.4|0
1668698700000|2022-11-17 15:25:00|3078.9|3073.4|3082.4|3076.4|3082.9|3077.9|3078.4|3073.4|0
1668699000000|2022-11-17 15:30:00|3081.4|3075.9|3078.4|3072.4|3081.4|3077.4|3078.4|3072.4|0
1668699300000|2022-11-17 15:35:00|3078.9|3072.9|3080.4|3074.4|3081.4|3076.9|3078.9|3072.4|0
1668699600000|2022-11-17 15:40:00|3080.9|3074.9|3081.4|3076.9|3081.4|3076.9|3079.4|3073.9|0
1668699900000|2022-11-17 15:45:00|3081.9|3076.4|3080.4|3074.9|3081.9|3076.9|3080.4|3074.4|0
1668700200000|2022-11-17 15:50:00|3080.9|3075.4|3078.4|3073.9|3080.9|3076.4|3078.4|3072.4|0
1668700500000|2022-11-17 15:55:00|3078.9|3074.4|3077.4|3072.9|3079.4|3074.4|3077.4|3071.4|0
1668700800000|2022-11-17 16:00:00|3077.9|3072.4|3077.4|3071.9|3079.9|3074.9|3077.4|3071.4|0
1668701100000|2022-11-17 16:05:00|3077.9|3072.4|3074.4|3069.4|3078.9|3073.9|3074.4|3069.4|0
1668701400000|2022-11-17 16:10:00|3073.9|3068.9|3076.9|3071.4|3076.9|3071.4|3073.9|3068.4|1
1668701700000|2022-11-17 16:15:00|3076.4|3070.9|3076.9|3071.4|3076.9|3071.4|3075.4|3070.4|0
1668702000000|2022-11-17 16:20:00|3077.4|3071.9|3078.4|3072.4|3078.4|3072.4|3077.4|3071.9|1
1668702300000|2022-11-17 16:25:00|3078.9|3073.4|3085.4|3074.9|3085.4|3074.9|3078.9|3073.4|0
1668702600000|2022-11-17 16:30:00|3099.9|3071.4|3088.9|3071.9|3106.9|3072.4|3085.4|3052.4|0
1668702900000|2022-11-17 16:35:00|3088.4||3089.4||3106.4||3087.4||0
1668703200000|2022-11-17 16:40:00|3089.9|3073.4|3091.4|3075.9|3094.9|3076.4|3089.4|3073.4|0
1668703500000|2022-11-17 16:45:00|3091.9|3072.4|3092.4|3072.4|3092.4|3073.9|3090.9|3034.9|0
1668703800000|2022-11-17 16:50:00|3093.9|3034.9|3092.9|3072.4|3093.9|3074.4|3092.9|3034.9|0
1668704100000|2022-11-17 16:55:00|3093.4|3034.9|3102.9|3076.9|3134.4|3076.9|3093.4|3034.9|0
1668704400000|2022-11-17 17:00:00|3102.4||3101.9||3102.9||3101.9||0
1668704700000|2022-11-17 17:05:00|3102.9|3042.9|3137.4|3042.9|3137.4|3042.9|3101.9|3042.9|0
1668705000000|2022-11-17 17:10:00|3135.9|3041.4|3135.9|3041.4|3135.9|3041.4|3135.9|3041.4|0
1668705300000|2022-11-17 17:15:00|3134.4|3039.9|3135.9|3041.4|3135.9|3041.4|3134.4|3039.9|0
1668705600000|2022-11-17 17:20:00|3134.4|3039.9|3134.4|3039.9|3134.4|3039.9|3134.4|3039.9|0
1668705900000|2022-11-17 17:25:00|3135.9|3041.4|3135.9|3041.4|3135.9|3041.4|3135.9|3041.4|0
1668706200000|2022-11-17 17:30:00|3134.4|3039.9|3134.4|3039.9|3134.4|3039.9|3134.4|3039.9|0
1668706800000|2022-11-17 17:40:00|3135.9|3041.4|3135.9|3041.4|3135.9|3041.4|3134.4|3039.9|0
1668707400000|2022-11-17 17:50:00|3137.4|3044.4|3137.4|3042.9|3138.9|3044.4|3137.4|3042.9|0
1668707700000|2022-11-17 17:55:00|3138.9|3044.4|3138.9|3044.4|3138.9|3044.4|3138.9|3044.4|0
1668708300000|2022-11-17 18:05:00|3137.4|3042.9|3137.4|3042.9|3138.9|3044.4|3137.4|3042.9|0
1668708600000|2022-11-17 18:10:00|3138.9|3044.4|3137.4|3042.9|3138.9|3044.4|3137.4|3042.9|0
1668708900000|2022-11-17 18:15:00|3138.9|3044.4|3138.9|3044.4|3138.9|3044.4|3137.4|3042.9|0
1668709500000|2022-11-17 18:25:00|3137.4|3042.9|3137.4|3042.9|3137.4|3042.9|3137.4|3042.9|0
1668709800000|2022-11-17 18:30:00|3135.9|3041.4|3137.4|3042.9|3137.4|3042.9|3135.9|3041.4|0
1668710100000|2022-11-17 18:35:00|3138.9|3044.4|3138.9|3044.4|3138.9|3044.4|3138.9|3044.4|0
1668710700000|2022-11-17 18:45:00|3137.4|3042.9|3137.4|3042.9|3137.4|3042.9|3137.4|3042.9|0
1668711000000|2022-11-17 18:50:00|3135.9|3041.4|3135.9|3041.4|3135.9|3041.4|3135.9|3041.4|0
1668711300000|2022-11-17 18:55:00|3137.4|3042.9|3137.4|3042.9|3137.4|3042.9|3137.4|3042.9|0
1668711600000|2022-11-17 19:00:00|3138.9|3044.4|3138.9|3044.4|3138.9|3044.4|3138.9|3044.4|0
1668711900000|2022-11-17 19:05:00|3137.4|3042.9|3137.4|3042.9|3137.4|3042.9|3137.4|3042.9|0
1668712200000|2022-11-17 19:10:00|3135.9|3041.4|3134.4|3039.9|3135.9|3041.4|3134.4|3039.9|0
1668712800000|2022-11-17 19:20:00|3132.4|3038.4|3134.4|3039.9|3134.4|3039.9|3132.4|3038.4|0
1668713400000|2022-11-17 19:30:00|3135.9|3041.4|3135.9|3041.4|3135.9|3041.4|3135.9|3041.4|0
1668713700000|2022-11-17 19:35:00|3134.4|3039.9|3134.4|3039.9|3134.4|3039.9|3134.4|3039.9|0
1668714000000|2022-11-17 19:40:00|3132.4|3038.4|3134.4|3039.9|3134.4|3039.9|3132.4|3038.4|0
1668714300000|2022-11-17 19:45:00|3132.4|3038.4|3135.9|3041.4|3135.9|3041.4|3132.4|3038.4|0
1668714600000|2022-11-17 19:50:00||3039.9||3041.4||3041.4||3039.9|0
1668715200000|2022-11-17 20:00:00|3134.4|3039.9|3134.4|3039.9|3134.4|3039.9|3134.4|3039.9|0
1668715500000|2022-11-17 20:05:00|3135.9|3041.4|3132.4|3038.4|3135.9|3041.4|3132.4|3038.4|0
1668715800000|2022-11-17 20:10:00|3130.9|3036.9|3130.9|3036.9|3130.9|3036.9|3130.9|3036.9|0
1668716100000|2022-11-17 20:15:00|3129.4|3035.4|3129.4|3035.4|3129.4|3035.4|3129.4|3035.4|0
1668716700000|2022-11-17 20:25:00|3130.9|3036.9|3132.4|3038.4|3132.4|3038.4|3130.9|3036.9|0
1668717000000|2022-11-17 20:30:00|3134.4|3039.9|3134.4|3039.9|3134.4|3039.9|3134.4|3039.9|0
1668717600000|2022-11-17 20:40:00|3135.9|3041.4|3135.9|3041.4|3135.9|3041.4|3135.9|3041.4|0
1668717900000|2022-11-17 20:45:00|3137.4|3042.9|3140.4|3045.9|3140.4|3045.9|3137.4|3042.9|0
1668718200000|2022-11-17 20:50:00|3138.9|3044.4|3137.4|3042.9|3138.9|3044.4|3137.4|3042.9|0
1668718500000|2022-11-17 20:55:00|3138.9|3044.4|3138.9|3044.4|3138.9|3044.4|3137.4|3042.9|0
1668754800000|2022-11-18 07:00:00|3113.4|3064.4|3540.4|2653.4|3540.4|3067.4|3113.4|2653.4|0
1668758100000|2022-11-18 07:55:00|3132.4|3032.9|3097.4|3070.9|3132.4|3071.4|3091.4|3032.9|0
1668758400000|2022-11-18 08:00:00|3100.4|3071.4|3078.9|3073.4|3109.4|3079.9|3078.9|3070.4|0
1668758700000|2022-11-18 08:05:00|3079.4|3072.9|3080.9|3070.4|3080.9|3074.4|3077.9|3070.4|0
1668759000000|2022-11-18 08:10:00|3080.4|3070.9|3075.4|3068.9|3080.4|3071.9|3072.9|3065.4|0
1668759300000|2022-11-18 08:15:00|3074.9|3069.4|3070.9|3065.9|3077.4|3070.9|3070.9|3065.4|0
1668759600000|2022-11-18 08:20:00|3071.4|3066.9|3076.9|3070.9|3077.4|3070.9|3071.4|3066.9|0
1668759900000|2022-11-18 08:25:00|3077.4|3071.4|3074.9|3069.9|3079.4|3072.9|3074.9|3069.4|0
1668760200000|2022-11-18 08:30:00|3074.4|3069.4|3065.9|3059.4|3074.4|3069.4|3065.9|3059.4|0
1668760500000|2022-11-18 08:35:00|3065.4|3058.9|3064.9|3059.9|3065.4|3059.9|3062.9|3057.4|0
1668760800000|2022-11-18 08:40:00|3065.4|3059.4|3070.9|3064.9|3070.9|3064.9|3064.9|3059.4|0
1668761100000|2022-11-18 08:45:00|3071.4|3065.9|3072.4|3066.9|3072.9|3067.9|3068.9|3063.9|0
1668761400000|2022-11-18 08:50:00|3071.9|3066.4|3073.9|3067.9|3074.4|3068.9|3070.9|3065.4|0
1668761700000|2022-11-18 08:55:00|3073.4|3068.4|3075.9|3070.9|3075.9|3070.9|3072.9|3068.4|0
1668762000000|2022-11-18 09:00:00|3076.4|3070.4|3076.4|3070.9|3077.4|3070.9|3074.9|3069.4|0
1668762300000|2022-11-18 09:05:00|3075.9|3071.9|3079.9|3074.9|3080.4|3074.9|3075.9|3071.9|0
1668762600000|2022-11-18 09:10:00|3080.4|3074.4|3078.9|3072.9|3080.4|3074.4|3076.9|3071.9|0
1668762900000|2022-11-18 09:15:00|3079.4|3073.4|3086.4|3080.9|3086.4|3080.9|3078.9|3073.4|0
1668763200000|2022-11-18 09:20:00|3085.9|3080.4|3086.9|3081.9|3086.9|3081.9|3085.9|3080.4|0
1668763500000|2022-11-18 09:25:00|3086.4|3081.4|3088.4|3082.9|3089.4|3083.9|3086.4|3080.9|0
1668763800000|2022-11-18 09:30:00|3087.9|3083.4|3091.4|3085.9|3091.4|3085.9|3087.9|3083.4|0
1668764100000|2022-11-18 09:35:00|3091.9|3086.4|3092.4|3087.4|3092.9|3087.9|3091.4|3086.4|0
1668764400000|2022-11-18 09:40:00|3092.9|3087.9|3093.4|3087.9|3093.9|3087.9|3092.9|3086.9|0
1668764700000|2022-11-18 09:45:00|3092.9|3087.4|3088.4|3082.9|3092.9|3087.4|3088.4|3082.9|0
1668765000000|2022-11-18 09:50:00|3087.9|3082.4|3085.4|3080.4|3087.9|3082.4|3085.4|3080.4|0
1668765300000|2022-11-18 09:55:00|3084.9|3079.9|3085.4|3079.9|3085.4|3079.9|3083.4|3078.4|0
1668765600000|2022-11-18 10:00:00|3084.9|3079.4|3086.9|3081.9|3086.9|3081.9|3084.4|3078.9|0
1668765900000|2022-11-18 10:05:00|3086.4|3081.4|3091.4|3086.9|3091.9|3086.9|3086.4|3080.9|1
1668766200000|2022-11-18 10:10:00|3091.9|3086.4|3092.4|3086.9|3092.4|3086.9|3091.9|3085.9|0
1668766500000|2022-11-18 10:15:00|3092.9|3087.4|3092.4|3086.9|3094.9|3089.9|3092.4|3086.9|0
1668766800000|2022-11-18 10:20:00|3091.9|3086.4|3092.9|3087.9|3092.9|3087.9|3091.4|3086.4|0
1668767100000|2022-11-18 10:25:00|3093.4|3088.4|3094.9|3088.9|3095.4|3089.9|3093.4|3088.4|0
1668767400000|2022-11-18 10:30:00|3095.4|3089.4|3098.4|3092.9|3098.4|3092.9|3095.4|3089.4|0
1668767700000|2022-11-18 10:35:00|3097.9|3093.4|3102.4|3096.9|3102.4|3096.9|3097.9|3093.4|0
1668768000000|2022-11-18 10:40:00|3102.9|3097.4|3101.9|3095.9|3103.4|3097.4|3101.9|3095.9|0
1668768300000|2022-11-18 10:45:00|3101.4|3096.4|3103.4|3097.9|3103.4|3097.9|3099.9|3094.4|0
1668768600000|2022-11-18 10:50:00|3103.9||3105.4||3105.9||3103.9||0
1668768900000|2022-11-18 10:55:00|3105.9|3098.9|3105.9|3098.9|3106.4|3098.9|3105.9|3098.9|0
1668769200000|2022-11-18 11:00:00|3106.4|3099.4|3104.9|3097.4|3107.9|3099.9|3104.9|3097.4|0
1668769500000|2022-11-18 11:05:00|3104.4|3097.9|3103.9|3097.9|3104.4|3097.9|3098.9|3094.4|0
1668769800000|2022-11-18 11:10:00|3103.4|3097.4|3102.9|3096.9|3103.4|3097.4|3101.9|3096.9|0
1668770100000|2022-11-18 11:15:00|3103.4|3097.4|3103.9|3097.9|3103.9|3097.9|3102.9|3097.4|0
1668770400000|2022-11-18 11:20:00|3103.4|3097.4|3101.9|3096.4|3103.4|3097.4|3101.9|3096.4|0
1668770700000|2022-11-18 11:25:00|3101.4|3095.9|3099.9|3094.9|3101.4|3095.9|3099.9|3094.4|0
1668771000000|2022-11-18 11:30:00|3100.4|3095.9|3101.4|3095.9|3101.4|3095.9|3100.4|3095.4|0
1668771300000|2022-11-18 11:35:00|3100.9|3095.4|3099.9|3094.9|3100.9|3095.4|3098.9|3093.9|0
1668771600000|2022-11-18 11:40:00|3099.4|3094.4|3097.9|3092.9|3099.4|3094.4|3097.9|3092.4|0
1668771900000|2022-11-18 11:45:00|3097.4|3092.4|3097.9|3092.4|3097.9|3092.9|3096.9|3091.4|0
1668772200000|2022-11-18 11:50:00|3097.4|3092.9|3096.9|3091.9|3097.4|3092.9|3096.9|3091.4|0
1668772500000|2022-11-18 11:55:00|3097.4|3092.4|3098.9|3093.4|3098.9|3093.9|3097.4|3092.4|0
1668772800000|2022-11-18 12:00:00|3101.4|3090.4|3119.4|3077.4|3119.9|3091.9|3098.4|3070.4|0
1668773100000|2022-11-18 12:05:00|3117.4|3078.4|3107.9|3100.9|3117.4|3100.9|3107.9|3078.4|0
1668773400000|2022-11-18 12:10:00|3107.4|3100.4|3106.9|3099.9|3107.4|3100.4|3106.9|3099.4|0
1668773700000|2022-11-18 12:15:00||3099.4||3098.9||3099.4||3098.9|0
1668774000000|2022-11-18 12:20:00|3106.4|3098.4|3102.9|3097.9|3106.4|3098.4|3102.9|3097.4|0
1668774300000|2022-11-18 12:25:00|3102.4|3097.4|3099.9|3094.4|3102.4|3097.4|3098.9|3092.9|0
1668774600000|2022-11-18 12:30:00|3100.4|3094.9|3100.9|3095.9|3101.4|3096.4|3099.9|3094.9|0
1668774900000|2022-11-18 12:35:00|3101.4|3096.4|3101.4|3096.4|3101.4|3096.4|3101.4|3095.4|0
1668775200000|2022-11-18 12:40:00|3101.9|3095.9|3100.9|3095.4|3101.9|3095.9|3100.9|3095.4|0
1668775500000|2022-11-18 12:45:00|3101.4|3096.4|3102.9|3097.4|3102.9|3097.4|3101.4|3096.4|0
1668775800000|2022-11-18 12:50:00|3102.4|3096.9|3101.9|3096.4|3102.4|3097.4|3101.9|3096.4|0
1668776100000|2022-11-18 12:55:00|3101.4|3095.9|3101.9|3096.4|3101.9|3096.4|3100.9|3095.4|0
1668776400000|2022-11-18 13:00:00|3102.4|3096.9|3103.9|3098.4|3104.4|3098.4|3102.4|3095.9|0
1668776700000|2022-11-18 13:05:00|3104.4|3097.9|3104.9|3098.4|3104.9|3098.4|3104.4|3097.9|0
1668777000000|2022-11-18 13:10:00|3104.4|3097.9|3103.9|3098.4|3104.4|3098.4|3103.9|3097.9|0
1668777300000|2022-11-18 13:15:00|3104.4|3099.4|3106.9|3099.9|3106.9|3099.9|3104.4|3099.4|0
1668777600000|2022-11-18 13:20:00|3107.4|3100.4|3109.4|3102.9|3109.9|3102.9|3107.4|3100.4|0
1668777900000|2022-11-18 13:25:00|3109.9||3109.9||3110.4||3109.9||0
1668778200000|2022-11-18 13:30:00|3110.4||3110.4||3110.4||3110.4||0
1668778500000|2022-11-18 13:35:00|3110.9|3103.4|3111.9|3104.9|3112.4|3104.9|3110.4|3103.4|0
1668778800000|2022-11-18 13:40:00||3104.4||3104.4||3104.9||3104.4|0
1668779100000|2022-11-18 13:45:00|3110.9|3103.9|3109.4|3101.9|3110.9|3103.9|3107.9|3100.4|0
1668779400000|2022-11-18 13:50:00|3108.9||3108.9||3108.9||3108.9||0
1668779700000|2022-11-18 13:55:00|3109.4|3102.4|3111.9|3104.9|3111.9|3104.9|3109.4|3102.4|0
1668780000000|2022-11-18 14:00:00|3112.4|3105.4|3113.4|3107.9|3113.9|3108.9|3112.4|3105.4|0
1668780300000|2022-11-18 14:05:00|3112.9|3107.4|3112.4|3106.9|3112.9|3107.9|3112.4|3106.9|0
1668780600000|2022-11-18 14:10:00|3111.9|3106.4|3110.4|3105.9|3111.9|3106.4|3110.4|3105.4|0
1668780900000|2022-11-18 14:15:00|3110.9|3105.4|3111.4|3106.9|3111.9|3106.9|3110.4|3105.4|0
1668781200000|2022-11-18 14:20:00|3111.9|3107.4|3112.4|3106.9|3113.9|3108.9|3111.9|3106.9|0
1668781500000|2022-11-18 14:25:00|3112.9|3107.4|3114.4|3108.9|3114.9|3108.9|3112.4|3107.4|0
1668781800000|2022-11-18 14:30:00|3114.9|3108.4|3109.4|3104.4|3114.9|3108.9|3107.4|3102.4|0
1668782100000|2022-11-18 14:35:00|3109.9|3104.9|3106.4|3100.4|3110.9|3105.9|3106.4|3100.4|0
1668782400000|2022-11-18 14:40:00|3105.9|3100.9|3105.9|3100.9|3105.9|3101.4|3103.4|3097.4|5
1668782700000|2022-11-18 14:45:00|3106.4|3101.4|3105.4|3099.4|3106.9|3101.4|3104.4|3099.4|0
1668783000000|2022-11-18 14:50:00|3105.9|3099.9|3109.4|3102.4|3109.4|3102.4|3105.9|3099.9|0
1668783300000|2022-11-18 14:55:00|3109.9|3103.9|3110.9|3100.4|3128.4|3104.9|3107.4|3100.4|0
1668783600000|2022-11-18 15:00:00|3111.4|3100.9|3102.9|3097.4|3111.9|3104.4|3101.9|3097.4|0
1668783900000|2022-11-18 15:05:00|3102.4|3097.9|3099.4|3094.4|3103.4|3098.4|3098.9|3093.9|1
1668784200000|2022-11-18 15:10:00|3099.9|3093.9|3098.9|3093.4|3100.9|3095.9|3098.9|3093.4|0
1668784500000|2022-11-18 15:15:00|3098.4|3092.9|3094.9|3089.4|3098.4|3092.9|3094.9|3089.4|0
1668784800000|2022-11-18 15:20:00|3095.4|3088.9|3095.9|3090.9|3097.4|3092.4|3094.9|3088.9|0
1668785100000|2022-11-18 15:25:00|3095.4|3090.4|3093.4|3088.4|3095.4|3090.4|3091.9|3085.9|0
1668785400000|2022-11-18 15:30:00|3092.9|3087.9|3092.9|3086.9|3094.9|3089.9|3092.9|3086.9|0
1668785700000|2022-11-18 15:35:00|3092.4|3087.4|3091.9|3085.9|3092.4|3087.4|3091.9|3084.4|0
1668786000000|2022-11-18 15:40:00|3092.4|3086.4|3093.9|3088.4|3094.4|3089.4|3091.9|3086.4|0
1668786300000|2022-11-18 15:45:00|3093.4|3088.9|3094.9|3089.9|3094.9|3089.9|3092.9|3087.4|0
1668786600000|2022-11-18 15:50:00||3090.4||3089.9||3090.4||3088.9|0
1668786900000|2022-11-18 15:55:00|3094.4|3089.4|3091.4|3086.4|3094.4|3089.4|3089.9|3083.4|0
1668787200000|2022-11-18 16:00:00|3090.9|3086.9|3089.9|3084.4|3091.4|3086.9|3089.9|3084.4|0
1668787500000|2022-11-18 16:05:00|3090.4|3084.9|3092.9|3087.9|3092.9|3087.9|3090.4|3084.9|0
1668787800000|2022-11-18 16:10:00|3093.4|3088.4|3095.4|3090.4|3095.4|3090.9|3093.4|3088.4|0
1668788100000|2022-11-18 16:15:00|3094.9|3090.9|3101.4|3095.9|3101.4|3095.9|3094.9|3090.4|0
1668788400000|2022-11-18 16:20:00|3101.9|3096.4|3103.4|3097.9|3103.9|3097.9|3101.9|3096.4|0
1668788700000|2022-11-18 16:25:00|3103.9||3104.9||3104.9||3101.4||9
1668789000000|2022-11-18 16:30:00|3108.4|3095.4|3110.4|3092.9|3111.4|3096.4|3108.4|3091.9|0
1668789300000|2022-11-18 16:35:00|3111.4|3093.4|3106.9|3092.4|3111.9|3096.4|3106.9|3090.4|0
1668789600000|2022-11-18 16:40:00|3107.9|3089.9|3110.4|3087.4|3147.9|3090.4|3107.4|3087.4|0
1668789900000|2022-11-18 16:45:00|3147.9||3110.4||3147.9||3110.4||0
1668790200000|2022-11-18 16:50:00|3148.4|3051.9|3146.9|3051.9|3148.4|3051.9|3145.4|3050.4|0
1668790500000|2022-11-18 16:55:00|3148.4|3053.4|3148.4|3053.4|3148.4|3053.4|3148.4|3053.4|0
1668791100000|2022-11-18 17:05:00|3146.9|3051.9|3145.4|3050.4|3146.9|3051.9|3145.4|3050.4|0
1668791700000|2022-11-18 17:15:00|3143.9|3048.9|3142.4|3047.4|3143.9|3048.9|3140.9|3045.9|0
1668792000000|2022-11-18 17:20:00|3140.9|3045.9|3140.9|3045.9|3142.4|3047.4|3140.9|3045.9|0
1668792300000|2022-11-18 17:25:00|3142.4|3047.4|3143.9|3048.9|3143.9|3048.9|3142.4|3047.4|0
1668792600000|2022-11-18 17:30:00|3142.4|3047.4|3142.4|3047.4|3142.4|3047.4|3142.4|3047.4|0
1668792900000|2022-11-18 17:35:00|3143.9|3048.9|3145.4|3050.4|3145.4|3050.4|3143.9|3048.9|0
1668793200000|2022-11-18 17:40:00|3143.9|3048.9|3143.9|3048.9|3143.9|3048.9|3143.9|3048.9|0
1668793500000|2022-11-18 17:45:00|3142.4|3047.4|3142.4|3047.4|3142.4|3047.4|3142.4|3047.4|0
1668793800000|2022-11-18 17:50:00|3140.9|3045.9|3140.9|3045.9|3140.9|3045.9|3140.9|3045.9|0
1668794100000|2022-11-18 17:55:00|3142.4|3047.4|3142.4|3047.4|3142.4|3047.4|3142.4|3047.4|0
1668794400000|2022-11-18 18:00:00|3143.9|3048.9|3143.9|3048.9|3143.9|3048.9|3143.9|3047.4|0
1668794700000|2022-11-18 18:05:00|3145.4|3050.4|3146.9|3051.9|3146.9|3051.9|3145.4|3050.4|0
1668795300000|2022-11-18 18:15:00|3145.4|3050.4|3145.4|3050.4|3145.4|3050.4|3145.4|3050.4|0
1668795900000|2022-11-18 18:25:00|3146.9|3051.9|3148.4|3053.4|3148.4|3053.4|3146.9|3051.9|0
1668796500000|2022-11-18 18:35:00|3146.9|3051.9|3146.9|3051.9|3146.9|3051.9|3146.9|3051.9|0
1668796800000|2022-11-18 18:40:00|3145.4|3050.4|3145.4|3050.4|3145.4|3050.4|3145.4|3050.4|0
1668797100000|2022-11-18 18:45:00|3143.9|3048.9|3143.9|3048.9|3143.9|3048.9|3143.9|3048.9|0
1668798000000|2022-11-18 19:00:00|3145.4|3050.4|3146.9|3051.9|3146.9|3051.9|3145.4|3050.4|0
1668798900000|2022-11-18 19:15:00|3148.4|3053.4|3146.9|3051.9|3148.4|3053.4|3146.9|3051.9|0
1668799800000|2022-11-18 19:30:00|3148.4|3053.4|3146.9|3051.9|3148.4|3053.4|3145.4|3050.4|0
1668800100000|2022-11-18 19:35:00|3145.4|3050.4|3145.4|3050.4|3145.4|3050.4|3145.4|3050.4|0
1668800400000|2022-11-18 19:40:00|3146.9|3051.9|3146.9|3051.9|3146.9|3051.9|3146.9|3051.9|0
1668801300000|2022-11-18 19:55:00|3148.4|3053.4|3148.4|3053.4|3148.4|3053.4|3148.4|3053.4|0
1668801600000|2022-11-18 20:00:00|3149.9|3054.9|3151.4|3056.4|3151.4|3056.4|3149.9|3054.9|0
1668801900000|2022-11-18 20:05:00|3152.9|3057.9|3151.4|3056.4|3152.9|3057.9|3151.4|3056.4|0
1668802200000|2022-11-18 20:10:00|3152.9|3057.9|3152.9|3057.9|3152.9|3057.9|3152.9|3057.9|0
1668802500000|2022-11-18 20:15:00|3151.4|3056.4|3151.4|3056.4|3151.4|3056.4|3151.4|3056.4|0
1668802800000|2022-11-18 20:20:00|3149.9|3054.9|3151.4|3054.9|3151.4|3054.9|3149.9|3054.9|0
1668803100000|2022-11-18 20:25:00|3152.9|3056.4|3152.9|3057.9|3152.9|3057.9|3152.9|3056.4|0
1668803400000|2022-11-18 20:30:00|3154.4|3059.4|3152.9|3057.9|3154.4|3059.4|3152.9|3057.9|0
1668803700000|2022-11-18 20:35:00|3154.4|3059.4|3155.9|3060.9|3155.9|3060.9|3154.4|3059.4|0
1668804300000|2022-11-18 20:45:00|3154.4|3059.4|3155.9|3059.4|3155.9|3059.4|3154.4|3059.4|0
1668804600000|2022-11-18 20:50:00|3154.4|3060.9|3149.9|3054.9|3154.4|3060.9|3149.9|3054.9|0
1668804900000|2022-11-18 20:55:00|3151.4|3056.4|3152.9|3057.9|3152.9|3057.9|3151.4|3056.4|0
1669014000000|2022-11-21 07:00:00|3117.4|2653.4|3117.4|3058.4|3117.4|3068.4|3116.9|2653.4|0
1669014900000|2022-11-21 07:15:00||3057.9||3053.4||3057.9||3053.4|0
1669015500000|2022-11-21 07:25:00||3052.9||3048.4||3052.9||3048.4|0
1669015800000|2022-11-21 07:30:00||2653.4||2653.4||2653.4||2653.4|0
1669016100000|2022-11-21 07:35:00||3048.4||3048.4||3048.4||3048.4|0
1669017000000|2022-11-21 07:50:00|3127.4|3037.4|3131.9|3047.4|3131.9|3047.9|3114.9|3030.4|0
1669017300000|2022-11-21 07:55:00|3125.4|3053.9|3118.9|3067.4|3125.4|3067.4|3118.9|3053.9|0
1669017600000|2022-11-21 08:00:00|3118.4|3067.9|3105.4|3083.9|3118.4|3090.9|3096.9|3067.9|0
1669017900000|2022-11-21 08:05:00|3104.9|3084.9|3099.9|3093.9|3104.9|3094.4|3097.9|3084.9|0
1669018200000|2022-11-21 08:10:00|3100.4|3094.4|3102.4|3095.9|3105.9|3099.4|3100.4|3094.4|0
1669018500000|2022-11-21 08:15:00|3101.9|3096.4|3100.4|3095.4|3101.9|3096.4|3095.4|3089.4|0
1669018800000|2022-11-21 08:20:00|3100.9|3094.9|3097.4|3092.4|3100.9|3094.9|3095.4|3089.4|0
1669019100000|2022-11-21 08:25:00|3096.9|3091.9|3095.4|3089.4|3096.9|3091.9|3094.9|3088.9|0
1669019400000|2022-11-21 08:30:00|3094.9|3088.9|3095.4|3089.4|3098.4|3093.4|3094.4|3088.4|0
1669019700000|2022-11-21 08:35:00|3094.9|3088.9|3092.4|3086.9|3094.9|3088.9|3091.4|3085.4|0
1669020000000|2022-11-21 08:40:00|3092.9|3087.4|3092.4|3087.9|3094.4|3089.9|3092.4|3085.9|0
1669020300000|2022-11-21 08:45:00|3092.9|3087.4|3090.4|3083.9|3093.9|3088.9|3090.4|3083.9|0
1669020600000|2022-11-21 08:50:00|3089.4|3083.4|3084.4|3078.4|3089.4|3083.9|3083.4|3077.4|0
1669020900000|2022-11-21 08:55:00|3083.9|3077.9|3088.4|3082.9|3088.4|3082.9|3083.4|3077.9|0
1669021200000|2022-11-21 09:00:00|3088.9|3083.4|3090.4|3085.9|3091.9|3086.9|3088.9|3083.4|0
1669021500000|2022-11-21 09:05:00|3090.9|3086.4|3093.9|3088.9|3093.9|3088.9|3090.4|3084.4|0
1669021800000|2022-11-21 09:10:00|3093.4|3088.4|3092.4|3086.4|3095.4|3090.4|3092.4|3086.4|0
1669022100000|2022-11-21 09:15:00|3091.9|3085.9|3093.4|3088.9|3093.4|3088.9|3091.4|3085.4|0
1669022400000|2022-11-21 09:20:00|3093.9|3089.4|3093.4|3087.4|3096.4|3091.4|3093.4|3086.9|1
1669022700000|2022-11-21 09:25:00|3093.9|3087.9|3090.4|3084.4|3094.4|3089.9|3090.4|3084.4|0
1669023000000|2022-11-21 09:30:00|3089.9|3084.9|3089.4|3084.4|3089.9|3084.9|3089.4|3083.4|0
1669023300000|2022-11-21 09:35:00|3088.4|3083.9|3089.4|3082.9|3089.4|3083.9|3088.4|3081.9|0
1669023600000|2022-11-21 09:40:00|3089.9|3083.4|3092.4|3086.9|3092.4|3086.9|3089.9|3083.4|0
1669023900000|2022-11-21 09:45:00|3092.9|3087.4|3092.4|3086.4|3093.9|3088.9|3092.4|3086.4|0
1669024200000|2022-11-21 09:50:00|3091.9|3086.9|3092.4|3086.4|3093.9|3088.9|3091.4|3086.4|0
1669024500000|2022-11-21 09:55:00|3091.9|3086.9|3091.9|3080.9|3110.4|3086.9|3090.4|3070.4|0
1669024800000|2022-11-21 10:00:00|3093.4|3081.4|3089.4|3084.4|3103.4|3085.9|3089.4|3064.4|0
1669025100000|2022-11-21 10:05:00|3089.9|3084.9|3090.4|3084.9|3090.4|3084.9|3089.9|3084.4|0
1669025400000|2022-11-21 10:10:00|3090.9|3085.4|3090.4|3085.9|3090.9|3085.9|3090.4|3084.9|0
1669025700000|2022-11-21 10:15:00|3090.9|3085.4|3088.4|3082.9|3090.9|3085.4|3088.4|3082.9|0
1669026000000|2022-11-21 10:20:00|3087.9|3083.4|3085.4|3079.9|3087.9|3083.9|3085.4|3079.4|0
1669026300000|2022-11-21 10:25:00|3084.4|3079.4|3082.4|3076.9|3084.4|3079.4|3082.4|3076.9|0
1669026600000|2022-11-21 10:30:00|3082.9|3077.4|3079.4|3074.4|3082.9|3077.4|3079.4|3073.9|0
1669026900000|2022-11-21 10:35:00|3078.9|3073.9|3079.9|3074.4|3079.9|3074.4|3078.4|3072.9|0
1669027200000|2022-11-21 10:40:00|3079.4|3074.9|3079.4|3074.4|3080.9|3075.4|3078.4|3073.4|0
1669027500000|2022-11-21 10:45:00|3078.9|3073.9|3084.4|3078.4|3084.4|3079.4|3078.4|3073.9|0
1669027800000|2022-11-21 10:50:00|3083.9|3077.9|3083.4|3078.4|3084.4|3079.4|3082.4|3077.9|0
1669028100000|2022-11-21 10:55:00|3083.9|3077.9|3083.4|3077.4|3083.9|3077.9|3083.4|3077.4|0
1669028400000|2022-11-21 11:00:00||3077.9||3078.4||3078.4||3077.9|0
1669028700000|2022-11-21 11:05:00|3082.9|3077.9|3083.4|3077.9|3083.4|3078.4|3082.4|3077.9|0
1669029000000|2022-11-21 11:10:00||3078.4||3077.9||3078.4||3077.9|0
1669029300000|2022-11-21 11:15:00|3083.9|3078.4|3083.4|3078.4|3084.4|3079.4|3083.4|3077.9|0
1669029600000|2022-11-21 11:20:00|3083.9|3078.9|3082.9|3077.9|3084.4|3079.4|3082.4|3077.9|0
1669029900000|2022-11-21 11:25:00|3082.4|3078.4|3080.4|3075.4|3082.4|3078.4|3080.4|3075.4|0
1669030200000|2022-11-21 11:30:00|3080.9|3075.9|3080.4|3074.9|3081.9|3076.4|3080.4|3074.9|0
1669030500000|2022-11-21 11:35:00|3079.9|3074.4|3078.4|3072.9|3079.9|3074.4|3076.4|3071.4|0
1669030800000|2022-11-21 11:40:00|3078.9|3073.4|3080.9|3075.9|3080.9|3075.9|3078.9|3073.4|0
1669031100000|2022-11-21 11:45:00|3081.4||3081.4||3081.9||3081.4||0
1669031400000|2022-11-21 11:50:00|3080.9|3075.4|3080.4|3074.9|3080.9|3075.4|3080.4|3074.9|0
1669031700000|2022-11-21 11:55:00|3079.9|3074.4|3080.9|3075.9|3080.9|3075.9|3079.4|3074.4|0
1669032000000|2022-11-21 12:00:00|3083.9|3073.4|3083.9|3077.4|3101.4|3077.4|3083.4|3072.4|0
1669032300000|2022-11-21 12:05:00|3083.4|3076.9|3082.4|3076.9|3083.9|3077.4|3082.4|3076.9|0
1669032600000|2022-11-21 12:10:00|3082.9|3077.4|3083.4|3077.4|3084.4|3079.4|3082.4|3077.4|0
1669032900000|2022-11-21 12:15:00|3083.9|3077.9|3083.9|3078.4|3083.9|3078.4|3082.9|3077.9|0
1669033200000|2022-11-21 12:20:00|3084.4|3078.9|3084.4|3079.4|3084.4|3079.4|3083.9|3078.9|0
1669033500000|2022-11-21 12:25:00|3084.9|3078.9|3083.9|3078.4|3084.9|3078.9|3083.9|3078.4|0
1669033800000|2022-11-21 12:30:00|3084.4|3078.9|3085.4|3080.4|3085.4|3080.4|3084.4|3078.9|0
1669034100000|2022-11-21 12:35:00|3084.9|3079.9|3084.9|3079.4|3084.9|3079.9|3084.4|3079.4|0
1669034400000|2022-11-21 12:40:00|3085.4|3079.9|3085.4|3080.4|3085.9|3080.4|3085.4|3079.9|0
1669034700000|2022-11-21 12:45:00|3085.9|3080.9|3087.4|3081.4|3087.4|3081.4|3085.4|3080.9|0
1669035000000|2022-11-21 12:50:00|3087.9|3082.4|3091.4|3086.4|3091.4|3086.4|3087.9|3082.4|0
1669035300000|2022-11-21 12:55:00|3091.9|3085.9|3091.4|3086.4|3091.9|3086.4|3091.4|3085.9|0
1669035600000|2022-11-21 13:00:00|3090.9|3085.9|3089.9|3085.4|3090.9|3085.9|3089.4|3084.9|0
1669035900000|2022-11-21 13:05:00|3090.4|3085.9|3094.4|3088.4|3094.4|3088.4|3090.4|3085.9|0
1669036200000|2022-11-21 13:10:00|3094.9|3088.9|3094.9|3089.4|3094.9|3089.4|3094.4|3088.9|0
1669036500000|2022-11-21 13:15:00|3094.4|3088.9|3094.4|3089.4|3094.9|3089.4|3094.4|3088.9|0
1669036800000|2022-11-21 13:20:00|3094.9|3089.9|3096.9|3091.4|3097.4|3091.4|3094.9|3089.9|0
1669037100000|2022-11-21 13:25:00|3097.4|3090.9|3096.9|3090.4|3097.4|3090.9|3095.4|3090.4|0
1669037400000|2022-11-21 13:30:00|3096.4|3089.9|3092.9|3087.9|3096.4|3089.9|3092.9|3087.9|0
1669037700000|2022-11-21 13:35:00|3092.4|3087.4|3092.9|3087.4|3092.9|3087.4|3091.9|3086.9|0
1669038000000|2022-11-21 13:40:00|3093.4|3087.9|3092.9|3087.4|3093.4|3088.4|3092.9|3087.4|0
1669038300000|2022-11-21 13:45:00|3093.4|3088.4|3092.9|3087.4|3093.9|3088.4|3092.9|3086.9|0
1669038600000|2022-11-21 13:50:00|3092.4|3086.9|3093.9|3088.4|3093.9|3088.4|3090.9|3085.9|0
1669038900000|2022-11-21 13:55:00|3094.4|3088.9|3094.9|3089.9|3095.4|3090.4|3093.9|3088.4|0
1669039200000|2022-11-21 14:00:00|3095.4|3090.4|3093.9|3088.4|3095.9|3090.4|3093.9|3088.4|0
1669039500000|2022-11-21 14:05:00|3093.4|3087.9|3092.9|3087.4|3093.4|3088.4|3091.9|3086.4|0
1669040100000|2022-11-21 14:15:00|3096.4|3085.9|3097.4|3091.4|3097.4|3091.4|3094.4|3083.4|0
1669040400000|2022-11-21 14:20:00|3096.9|3091.9|3104.4|3099.4|3104.9|3099.4|3096.9|3091.9|0
1669040700000|2022-11-21 14:25:00|3103.9|3098.9|3104.4|3099.4|3104.9|3099.4|3103.4|3098.9|0
1669041000000|2022-11-21 14:30:00|3104.9|3098.9|3098.4|3092.4|3108.9|3103.4|3097.4|3092.4|0
1669041300000|2022-11-21 14:35:00|3098.9|3092.9|3103.4|3097.4|3103.4|3097.4|3098.9|3092.9|0
1669041600000|2022-11-21 14:40:00|3103.9|3097.9|3102.9|3097.9|3105.9|3099.4|3102.4|3097.4|0
1669041900000|2022-11-21 14:45:00|3102.4|3097.4|3110.4|3104.4|3112.9|3107.4|3102.4|3096.9|0
1669042200000|2022-11-21 14:50:00|3110.9|3104.9|3111.9|3106.4|3115.4|3109.4|3110.4|3104.9|0
1669042500000|2022-11-21 14:55:00|3111.4|3105.9|3108.9|3103.4|3111.9|3106.4|3108.9|3103.4|0
1669042800000|2022-11-21 15:00:00|3109.4|3103.9|3104.9|3099.9|3113.9|3107.4|3104.9|3099.9|0
1669043100000|2022-11-21 15:05:00|3103.9|3099.4|3102.9|3097.4|3103.9|3099.4|3099.9|3094.9|0
1669043400000|2022-11-21 15:10:00|3102.4|3096.9|3102.9|3097.4|3103.4|3097.4|3100.9|3095.9|0
1669043700000|2022-11-21 15:15:00|3103.4|3097.9|3104.4|3098.4|3104.9|3098.4|3101.9|3096.9|0
1669044000000|2022-11-21 15:20:00|3103.9|3097.9|3099.4|3093.4|3103.9|3098.4|3096.9|3091.9|0
1669044300000|2022-11-21 15:25:00|3099.9|3093.9|3096.9|3091.9|3100.9|3095.4|3096.9|3091.9|0
1669044600000|2022-11-21 15:30:00|3096.4|3091.4|3095.9|3090.9|3098.9|3093.4|3095.9|3090.9|0
1669044900000|2022-11-21 15:35:00|3096.4|3090.4|3097.9|3092.9|3098.9|3092.9|3096.4|3090.4|0
1669045200000|2022-11-21 15:40:00|3098.4|3092.4|3095.9|3088.9|3098.4|3092.4|3095.9|3088.9|0
1669045500000|2022-11-21 15:45:00|3094.9|3088.4|3093.4|3087.9|3094.9|3089.4|3093.4|3087.9|0
1669045800000|2022-11-21 15:50:00|3092.9|3087.4|3094.9|3088.9|3094.9|3088.9|3092.4|3087.4|0
1669046100000|2022-11-21 15:55:00|3095.4|3089.4|3097.4|3091.9|3097.4|3091.9|3095.4|3089.4|0
1669046400000|2022-11-21 16:00:00|3096.9|3091.4|3097.9|3092.9|3098.9|3092.9|3095.9|3091.4|0
1669046700000|2022-11-21 16:05:00|3097.4|3092.4|3098.9|3092.9|3099.9|3093.9|3096.9|3092.4|0
1669047000000|2022-11-21 16:10:00|3098.4|3092.4|3098.4|3093.4|3099.4|3093.9|3096.9|3091.9|0
1669047300000|2022-11-21 16:15:00|3098.9|3093.9|3099.4|3094.4|3100.4|3094.9|3098.9|3093.9|0
1669047600000|2022-11-21 16:20:00|3098.9|3094.9|3100.9|3094.9|3100.9|3094.9|3098.9|3094.9|0
1669047900000|2022-11-21 16:25:00|3101.4|3094.4|3098.9|3091.9|3101.4|3094.4|3098.9|3091.4|0
1669048200000|2022-11-21 16:30:00|3100.4|3088.4|3098.4|3086.4|3102.4|3088.4|3098.4|3085.4|0
1669048500000|2022-11-21 16:35:00|3099.4|3085.4|3101.4|3086.4|3101.9|3087.4|3098.4|3082.4|0
1669048800000|2022-11-21 16:40:00|3139.9|3085.4|3102.4|3084.9|3139.9|3087.4|3102.4|3084.9|0
1669049100000|2022-11-21 16:45:00|3139.4|3048.9|3139.9|3048.9|3139.9|3048.9|3102.4|3048.9|0
1669049700000|2022-11-21 16:55:00||3047.4||3045.9||3047.4||3045.9|0
1669050000000|2022-11-21 17:00:00||3047.4||3047.4||3047.4||3047.4|0
1669050600000|2022-11-21 17:10:00||3048.9||3047.4||3048.9||3047.4|0
1669050900000|2022-11-21 17:15:00||3045.9||3045.9||3045.9||3045.9|0
1669051200000|2022-11-21 17:20:00||3047.4||3047.4||3047.4||3047.4|0
1669051500000|2022-11-21 17:25:00||3048.9||3047.4||3048.9||3047.4|0
1669051800000|2022-11-21 17:30:00||3048.9||3050.4||3050.4||3048.9|0
1669053000000|2022-11-21 17:50:00||3048.9||3048.9||3048.9||3048.9|0
1669053300000|2022-11-21 17:55:00||3050.4||3050.4||3050.4||3050.4|0
1669053600000|2022-11-21 18:00:00||3051.9||3051.9||3051.9||3051.9|0
1669053900000|2022-11-21 18:05:00||3053.4||3053.4||3053.4||3053.4|0
1669054200000|2022-11-21 18:10:00||3054.9||3056.4||3056.4||3054.9|0
1669054800000|2022-11-21 18:20:00||3054.9||3054.9||3054.9||3054.9|0
1669055400000|2022-11-21 18:30:00||3053.4||3053.4||3053.4||3053.4|0
1669055700000|2022-11-21 18:35:00||3054.9||3056.4||3056.4||3054.9|0
1669056000000|2022-11-21 18:40:00||3054.9||3054.9||3054.9||3054.9|0
1669056600000|2022-11-21 18:50:00||3053.4||3053.4||3053.4||3053.4|0
1669056900000|2022-11-21 18:55:00||3051.9||3051.9||3051.9||3051.9|0
1669057200000|2022-11-21 19:00:00||3053.4||3053.4||3053.4||3053.4|0
1669057500000|2022-11-21 19:05:00||3054.9||3054.9||3054.9||3054.9|0
1669057800000|2022-11-21 19:10:00||3053.4||3053.4||3053.4||3053.4|0
1669058100000|2022-11-21 19:15:00||3054.9||3054.9||3054.9||3054.9|0
1669058400000|2022-11-21 19:20:00||3053.4||3051.9||3053.4||3051.9|0
1669058700000|2022-11-21 19:25:00||3053.4||3051.9||3053.4||3051.9|0
1669059000000|2022-11-21 19:30:00||3053.4||3053.4||3053.4||3053.4|0
1669059300000|2022-11-21 19:35:00||3051.9||3051.9||3051.9||3051.9|0
1669059600000|2022-11-21 19:40:00||3053.4||3051.9||3053.4||3051.9|0
1669060200000|2022-11-21 19:50:00||3053.4||3053.4||3053.4||3053.4|0
1669061700000|2022-11-21 20:15:00||3054.9||3054.9||3054.9||3054.9|0
1669062000000|2022-11-21 20:20:00||3053.4||3053.4||3053.4||3053.4|0
1669062300000|2022-11-21 20:25:00||3051.9||3051.9||3051.9||3051.9|0
1669062900000|2022-11-21 20:35:00||3053.4||3053.4||3053.4||3053.4|0
1669063200000|2022-11-21 20:40:00||3051.9||3051.9||3051.9||3051.9|0
1669063500000|2022-11-21 20:45:00||3053.4||3053.4||3053.4||3053.4|0
1669064100000|2022-11-21 20:55:00|3140.4|3051.9|3140.4|2653.4|3140.4|3051.9|3140.4|2653.4|0
1669100400000|2022-11-22 07:00:00|3119.9|3070.9|3102.4|3058.4|3280.4|3070.9|3102.4|2653.4|0
1669103700000|2022-11-22 07:55:00|3101.4|3058.9|3086.4|3066.4|3101.4|3069.9|3083.4|3058.4|0
1669104000000|2022-11-22 08:00:00|3087.4|3067.4|3071.4|3065.9|3093.4|3073.4|3069.4|3062.4|0
1669104300000|2022-11-22 08:05:00|3071.9|3065.4|3064.4|3059.4|3073.4|3065.4|3064.4|3058.9|0
1669104600000|2022-11-22 08:10:00|3064.9|3060.4|3074.4|3066.9|3074.9|3066.9|3064.9|3060.4|0
1669104900000|2022-11-22 08:15:00|3073.9|3067.9|3084.4|3077.9|3084.9|3077.9|3073.4|3067.9|0
1669105200000|2022-11-22 08:20:00|3084.9|3077.4|3073.4|3066.9|3084.9|3077.4|3071.4|3065.9|0
1669105500000|2022-11-22 08:25:00|3073.9|3067.4|3082.4|3075.9|3082.9|3075.9|3073.4|3067.4|0
1669105800000|2022-11-22 08:30:00|3081.9|3075.4|3073.4|3066.9|3081.9|3075.4|3071.4|3065.4|0
1669106100000|2022-11-22 08:35:00|3073.9|3067.4|3065.9|3060.4|3074.9|3067.9|3065.4|3059.9|0
1669106400000|2022-11-22 08:40:00|3065.4|3059.9|3061.9|3056.4|3065.4|3059.9|3061.4|3054.9|0
1669106700000|2022-11-22 08:45:00|3061.4|3056.9|3067.4|3061.4|3067.4|3061.4|3061.4|3056.9|0
1669107000000|2022-11-22 08:50:00|3067.9|3061.9|3073.9|3067.4|3073.9|3067.4|3067.9|3061.9|0
1669107300000|2022-11-22 08:55:00|3074.4|3068.4|3078.4|3072.4|3078.9|3072.4|3074.4|3068.4|0
1669107600000|2022-11-22 09:00:00|3078.9|3073.4|3088.4|3082.4|3088.4|3082.4|3078.9|3073.4|0
1669107900000|2022-11-22 09:05:00|3088.9|3082.9|3084.4|3078.4|3089.9|3083.4|3084.4|3078.4|0
1669108200000|2022-11-22 09:10:00|3083.9|3077.9|3083.4|3077.4|3083.9|3077.9|3080.4|3076.9|0
1669108500000|2022-11-22 09:15:00|3083.9|3077.9|3088.4|3082.4|3088.9|3082.4|3083.9|3077.9|0
1669108800000|2022-11-22 09:20:00|3087.9|3081.9|3085.9|3079.4|3087.9|3081.9|3084.4|3079.4|0
1669109100000|2022-11-22 09:25:00|3085.4|3079.9|3087.9|3082.4|3087.9|3082.4|3085.4|3079.9|0
1669109400000|2022-11-22 09:30:00|3088.4|3082.9|3092.9|3087.9|3092.9|3088.4|3088.4|3082.9|0
1669109700000|2022-11-22 09:35:00|3092.4|3088.4|3095.9|3089.9|3096.4|3091.4|3092.4|3087.4|0
1669110000000|2022-11-22 09:40:00|3095.4|3089.4|3096.9|3091.4|3096.9|3092.9|3094.9|3089.4|1
1669110300000|2022-11-22 09:45:00|3096.4|3092.4|3095.9|3090.4|3097.9|3092.4|3095.4|3089.9|0
1669110600000|2022-11-22 09:50:00|3095.4|3089.9|3098.4|3092.4|3098.4|3092.4|3095.4|3089.9|0
1669110900000|2022-11-22 09:55:00|3097.9|3091.9|3094.9|3089.9|3097.9|3091.9|3094.9|3089.9|0
1669111200000|2022-11-22 10:00:00|3095.4|3090.4|3089.9|3084.4|3095.4|3090.4|3089.9|3084.4|0
1669111500000|2022-11-22 10:05:00|3090.4|3084.9|3089.9|3085.4|3091.4|3086.4|3089.9|3084.9|0
1669111800000|2022-11-22 10:10:00|3090.4|3084.9|3088.9|3083.4|3090.4|3084.9|3088.9|3083.4|0
1669112100000|2022-11-22 10:15:00|3089.4|3083.9|3089.9|3084.4|3090.9|3084.4|3089.4|3083.9|0
1669112400000|2022-11-22 10:20:00|3089.4|3083.9|3088.4|3083.4|3089.9|3084.4|3084.9|3080.4|0
1669112700000|2022-11-22 10:25:00|3088.9|3082.9|3086.9|3082.4|3088.9|3082.9|3086.9|3081.9|0
1669113000000|2022-11-22 10:30:00|3087.4|3081.9|3085.9|3080.9|3087.9|3082.4|3085.9|3080.9|0
1669113300000|2022-11-22 10:35:00|3086.4|3081.4|3087.9|3082.4|3087.9|3082.4|3086.4|3081.4|0
1669113600000|2022-11-22 10:40:00|3087.4|3081.9|3085.9|3080.4|3087.4|3082.4|3085.9|3080.4|0
1669113900000|2022-11-22 10:45:00|3084.9|3079.9|3081.9|3076.9|3085.4|3080.4|3081.9|3076.9|0
1669114200000|2022-11-22 10:50:00||3076.4||3076.4||3076.9||3075.9|0
1669114500000|2022-11-22 10:55:00|3081.4|3075.9|3081.9|3075.9|3081.9|3075.9|3080.9|3075.4|0
1669114800000|2022-11-22 11:00:00|3082.4|3076.4|3082.9|3077.9|3083.4|3077.9|3082.4|3076.4|0
1669115100000|2022-11-22 11:05:00||3077.4||3075.9||3077.4||3075.9|0
1669115400000|2022-11-22 11:10:00|3082.4|3075.4|3069.9|3065.4|3082.4|3075.4|3069.9|3064.9|0
1669115700000|2022-11-22 11:15:00|3069.4|3064.9|3079.4|3073.9|3079.4|3073.9|3068.4|3063.4|0
1669116000000|2022-11-22 11:20:00|3079.9|3074.4|3079.9|3074.9|3079.9|3074.9|3078.9|3074.4|0
1669116300000|2022-11-22 11:25:00|3080.4|3074.4|3077.9|3072.4|3080.4|3074.4|3077.9|3072.4|0
1669116600000|2022-11-22 11:30:00|3078.4|3072.9|3077.9|3072.9|3078.4|3072.9|3076.9|3071.9|0
1669116900000|2022-11-22 11:35:00|3078.4|3072.4|3075.4|3069.9|3078.4|3072.9|3074.9|3069.9|0
1669117200000|2022-11-22 11:40:00|3074.9|3069.4|3074.9|3069.4|3075.4|3069.9|3074.9|3069.4|0
1669117500000|2022-11-22 11:45:00|3074.4|3069.9|3073.9|3068.9|3074.4|3069.9|3073.9|3068.4|0
1669117800000|2022-11-22 11:50:00|3074.4|3069.4|3075.9|3069.9|3075.9|3070.9|3074.4|3069.4|0
1669118100000|2022-11-22 11:55:00||3070.4||3070.9||3070.9||3070.4|0
1669118400000|2022-11-22 12:00:00|3078.4|3066.4|3076.4|3071.4|3080.4|3071.4|3075.9|3066.4|0
1669118700000|2022-11-22 12:05:00|3076.9|3070.9|3076.4|3071.4|3076.9|3071.4|3075.9|3069.9|0
1669119000000|2022-11-22 12:10:00|3076.9|3071.9|3081.4|3076.4|3081.4|3076.4|3076.9|3071.9|0
1669119300000|2022-11-22 12:15:00|3080.9|3075.9|3079.9|3074.9|3080.9|3075.9|3078.9|3074.4|0
1669119600000|2022-11-22 12:20:00|3080.4|3074.4|3079.9|3074.4|3080.4|3075.4|3079.9|3074.4|0
1669119900000|2022-11-22 12:25:00|3078.9|3073.9|3078.9|3073.4|3078.9|3073.9|3078.9|3073.4|0
1669120200000|2022-11-22 12:30:00|3078.4|3072.9|3076.9|3071.4|3078.4|3073.4|3076.9|3071.4|0
1669120500000|2022-11-22 12:35:00|3077.4|3071.9|3075.9|3070.4|3077.4|3072.4|3075.9|3070.4|0
1669120800000|2022-11-22 12:40:00|3075.4|3069.9|3074.9|3068.9|3075.4|3070.4|3074.9|3068.9|0
1669121100000|2022-11-22 12:45:00|3074.4|3069.4|3074.9|3068.9|3074.9|3069.4|3073.9|3068.9|0
1669121400000|2022-11-22 12:50:00|3075.4|3069.4|3075.9|3069.9|3076.4|3071.4|3075.4|3069.4|0
1669121700000|2022-11-22 12:55:00|3075.4|3069.4|3074.9|3069.4|3075.4|3069.4|3074.9|3069.4|0
1669122000000|2022-11-22 13:00:00|3075.4|3069.9|3074.9|3068.9|3075.4|3070.4|3073.9|3067.9|1
1669122300000|2022-11-22 13:05:00|3075.4|3069.4|3075.9|3069.9|3075.9|3070.4|3074.9|3069.4|0
1669122600000|2022-11-22 13:10:00|3076.4|3070.4|3077.9|3072.4|3077.9|3072.4|3075.9|3070.4|0
1669122900000|2022-11-22 13:15:00|3078.4|3073.4|3078.9|3072.9|3079.4|3074.4|3078.4|3072.9|0
1669123200000|2022-11-22 13:20:00|3078.4|3073.4|3076.9|3071.4|3078.9|3073.4|3076.9|3071.4|0
1669123500000|2022-11-22 13:25:00|3077.4||3076.9||3077.4||3076.9||0
1669123800000|2022-11-22 13:30:00|3076.4|3070.9|3075.9|3071.4|3076.4|3071.4|3075.9|3070.9|0
1669124100000|2022-11-22 13:35:00|3076.4|3070.9|3075.9|3070.4|3076.4|3070.9|3075.9|3070.4|0
1669124400000|2022-11-22 13:40:00|3075.4|3069.9|3073.9|3069.4|3075.4|3069.9|3073.9|3069.4|0
1669124700000|2022-11-22 13:45:00|3074.4|3070.4|3077.4|3072.4|3078.4|3072.4|3074.4|3070.4|0
1669125000000|2022-11-22 13:50:00|3077.9|3071.9|3076.9|3071.4|3077.9|3071.9|3076.9|3071.4|0
1669125300000|2022-11-22 13:55:00|3076.4|3070.9|3075.9|3070.9|3076.4|3070.9|3075.9|3070.9|0
1669125600000|2022-11-22 14:00:00|3076.4|3071.4|3077.9|3072.4|3077.9|3072.4|3076.4|3071.4|0
1669125900000|2022-11-22 14:05:00|3078.4|3072.9|3079.4|3074.4|3080.4|3074.4|3077.9|3072.9|0
1669126200000|2022-11-22 14:10:00|3079.9|3074.9|3081.9|3076.4|3081.9|3076.4|3079.9|3074.9|0
1669126500000|2022-11-22 14:15:00|3081.4|3075.9|3082.9|3077.4|3082.9|3077.4|3080.4|3075.4|0
1669126800000|2022-11-22 14:20:00|3083.4|3077.9|3087.4|3081.4|3087.4|3081.4|3083.4|3077.9|0
1669127100000|2022-11-22 14:25:00|3086.9|3081.9|3088.9|3084.4|3089.4|3084.4|3086.9|3081.9|0
1669127400000|2022-11-22 14:30:00|3089.4|3084.9|3087.9|3082.9|3092.4|3086.4|3086.9|3080.9|0
1669127700000|2022-11-22 14:35:00|3087.4|3083.4|3077.9|3072.9|3087.4|3083.4|3077.9|3072.9|0
1669128000000|2022-11-22 14:40:00|3077.4|3072.4|3081.9|3076.4|3081.9|3076.4|3075.9|3070.9|0
1669128300000|2022-11-22 14:45:00|3080.9|3075.9|3082.9|3077.4|3084.4|3078.4|3079.9|3074.9|0
1669128600000|2022-11-22 14:50:00|3082.4|3076.9|3079.9|3075.4|3082.9|3077.4|3079.9|3074.9|0
1669128900000|2022-11-22 14:55:00|3080.4|3076.4|3083.4|3073.4|3083.9|3078.4|3080.4|3073.4|0
1669129200000|2022-11-22 15:00:00|3083.9|3072.9|3085.9|3080.9|3088.9|3080.9|3083.4|3072.4|0
1669129500000|2022-11-22 15:05:00|3086.4|3081.4|3082.9|3077.4|3087.9|3082.9|3081.9|3076.9|0
1669129800000|2022-11-22 15:10:00|3083.4|3076.9|3085.9|3080.9|3085.9|3080.9|3082.9|3075.4|0
1669130100000|2022-11-22 15:15:00|3086.4|3081.4|3083.9|3078.9|3087.9|3081.9|3083.9|3078.4|0
1669130400000|2022-11-22 15:20:00|3084.4|3079.4|3085.9|3079.9|3085.9|3079.9|3084.4|3079.4|0
1669130700000|2022-11-22 15:25:00|3086.4|3080.4|3088.9|3082.9|3088.9|3082.9|3085.9|3080.4|0
1669131000000|2022-11-22 15:30:00|3089.4|3083.4|3086.9|3081.9|3090.4|3084.9|3086.9|3081.4|0
1669131300000|2022-11-22 15:35:00|3086.4|3081.4|3083.9|3078.4|3086.4|3081.9|3083.9|3078.4|0
1669131600000|2022-11-22 15:40:00|3083.4|3078.9|3085.9|3080.9|3086.4|3080.9|3082.9|3077.9|0
1669131900000|2022-11-22 15:45:00|3086.4|3081.4|3092.4|3086.9|3092.9|3086.9|3084.9|3080.4|0
1669132200000|2022-11-22 15:50:00|3092.9|3087.9|3090.9|3085.9|3093.9|3087.9|3090.4|3085.4|0
1669132500000|2022-11-22 15:55:00|3091.4|3086.4|3092.9|3087.9|3092.9|3087.9|3090.9|3086.4|0
1669132800000|2022-11-22 16:00:00|3091.4|3084.4|3093.4|3089.4|3097.4|3089.4|3087.9|3080.4|12
1669133100000|2022-11-22 16:05:00|3095.4|3089.9|3096.9|3091.4|3096.9|3091.4|3093.4|3089.9|14
1669133400000|2022-11-22 16:10:00|3095.4|3091.9|3094.9|3091.4|3097.4|3092.4|3093.9|3090.4|11
1669133700000|2022-11-22 16:15:00|3096.4|3090.9|3095.4|3090.4|3096.4|3090.9|3092.9|3088.9|12
1669134000000|2022-11-22 16:20:00|3093.9|3090.9|3095.9|3090.9|3097.9|3092.9|3093.9|3090.9|12
1669134300000|2022-11-22 16:25:00|3094.9|3091.4|3093.9|3089.4|3095.9|3091.4|3092.4|3088.9|12
1669134600000|2022-11-22 16:30:00|3099.4|3087.4|3097.4|3084.4|3116.4|3087.4|3096.4|3067.9|0
1669134900000|2022-11-22 16:35:00|3098.4|3083.4|3096.9|3081.9|3101.9|3083.9|3096.4|3080.4|0
1669135200000|2022-11-22 16:40:00|3112.9|3082.4|3097.9|3082.4|3112.9|3083.9|3096.9|3081.9|0
1669135500000|2022-11-22 16:45:00||3082.9||3083.9||3083.9||3082.9|0
1669135800000|2022-11-22 16:50:00|3098.4|3082.4|3100.4|3081.9|3119.9|3082.4|3098.4|3080.9|0
1669136100000|2022-11-22 16:55:00|3119.4|3043.4|3119.9|3044.9|3119.9|3044.9|3100.4|3043.4|0
1669137600000|2022-11-22 17:20:00||3043.4||3043.4||3043.4||3043.4|0
1669138500000|2022-11-22 17:35:00||3044.9||3044.9||3044.9||3044.9|0
1669138800000|2022-11-22 17:40:00||3046.9||3046.9||3046.9||3046.9|0
1669139400000|2022-11-22 17:50:00||3044.9||3044.9||3044.9||3044.9|0
1669140300000|2022-11-22 18:05:00||3046.9||3046.9||3046.9||3046.9|0
1669140600000|2022-11-22 18:10:00||3048.4||3048.4||3048.4||3048.4|0
1669141800000|2022-11-22 18:30:00||3049.9||3049.9||3049.9||3049.9|0
1669142100000|2022-11-22 18:35:00||3048.4||3048.4||3048.4||3048.4|0
1669142700000|2022-11-22 18:45:00||3049.9||3049.9||3049.9||3049.9|0
1669146600000|2022-11-22 19:50:00||3051.9||3051.9||3051.9||3051.9|0
1669147200000|2022-11-22 20:00:00||3053.4||3053.4||3053.4||3053.4|0
1669150500000|2022-11-22 20:55:00|3120.4|3055.4|3120.4|2653.4|3120.4|3055.4|3120.4|2653.4|0
1669186800000|2022-11-23 07:00:00|3125.9|3076.9|3550.4|2653.4|3550.4|3076.9|3124.4|2653.4|0
1669187700000|2022-11-23 07:15:00|3105.4|3053.4|3105.4|3063.4|3105.4|3063.4|3105.4|3053.4|0
1669189800000|2022-11-23 07:50:00||3063.9||3063.4||3067.9||3063.4|0
1669190100000|2022-11-23 07:55:00|3104.9|3064.4|3098.9|3078.9|3105.4|3081.4|3098.9|3063.9|0
1669190400000|2022-11-23 08:00:00|3095.9|3079.4|3089.9|3082.9|3113.4|3083.9|3088.4|3060.4|0
1669190700000|2022-11-23 08:05:00|3089.4|3082.4|3092.9|3086.9|3094.4|3087.9|3088.9|3082.4|0
1669191000000|2022-11-23 08:10:00|3092.4|3086.4|3093.9|3087.4|3093.9|3087.9|3089.9|3083.9|0
1669191300000|2022-11-23 08:15:00|3092.9|3086.9|3081.9|3075.9|3092.9|3086.9|3081.9|3075.9|0
1669191600000|2022-11-23 08:20:00|3082.4|3076.4|3083.9|3076.4|3084.9|3077.9|3082.4|3075.9|0
1669191900000|2022-11-23 08:25:00|3084.4|3077.9|3081.9|3073.9|3084.9|3077.9|3081.9|3073.9|0
1669192200000|2022-11-23 08:30:00|3081.4|3073.4|3074.9|3067.4|3081.4|3073.4|3074.9|3066.9|0
1669192500000|2022-11-23 08:35:00|3073.9|3066.9|3071.9|3065.9|3073.9|3066.9|3071.9|3063.9|0
1669192800000|2022-11-23 08:40:00||3065.4||3064.4||3065.9||3064.4|0
1669193100000|2022-11-23 08:45:00|3072.4|3065.9|3071.9|3063.9|3072.9|3065.9|3071.9|3063.4|0
1669193400000|2022-11-23 08:50:00|3072.4|3064.4|3076.9|3069.9|3076.9|3069.9|3072.4|3064.4|0
1669193700000|2022-11-23 08:55:00|3077.4|3070.4|3077.9|3070.9|3077.9|3070.9|3077.4|3070.4|0
1669194000000|2022-11-23 09:00:00||3070.4||3070.9||3070.9||3069.4|0
1669194300000|2022-11-23 09:05:00|3078.4|3071.4|3081.9|3075.9|3082.4|3075.9|3078.4|3071.4|0
1669194600000|2022-11-23 09:10:00|3082.4|3076.9|3083.9|3077.9|3084.4|3077.9|3081.9|3076.9|0
1669194900000|2022-11-23 09:15:00|3084.4|3077.4|3083.9|3077.9|3084.4|3077.9|3083.9|3077.4|0
1669195200000|2022-11-23 09:20:00|3084.4|3078.4|3083.9|3076.9|3084.4|3078.9|3083.9|3076.9|0
1669195500000|2022-11-23 09:25:00|3083.4|3076.4|3080.9|3072.9|3083.4|3076.4|3080.9|3072.9|0
1669195800000|2022-11-23 09:30:00|3080.4|3072.4|3079.9|3071.9|3080.4|3072.9|3079.9|3071.9|0
1669196100000|2022-11-23 09:35:00|3079.4|3072.4|3078.9|3070.9|3079.4|3072.9|3078.9|3070.9|0
1669196400000|2022-11-23 09:40:00|3079.4|3071.4|3082.9|3076.9|3082.9|3076.9|3079.4|3071.4|0
1669196700000|2022-11-23 09:45:00|3083.4||3083.9||3083.9||3083.4||0
1669197000000|2022-11-23 09:50:00|3083.4|3076.4|3082.9|3074.9|3083.4|3076.4|3082.9|3074.4|0
1669197300000|2022-11-23 09:55:00|3083.4|3075.4|3083.9|3076.9|3083.9|3076.9|3083.4|3075.4|0
1669197600000|2022-11-23 10:00:00|3083.4|3076.4|3081.9|3073.9|3083.4|3076.4|3081.9|3073.9|0
1669198200000|2022-11-23 10:10:00|3081.4|3073.4|3079.9|3071.4|3081.4|3073.4|3079.9|3071.4|0
1669198500000|2022-11-23 10:15:00|3079.4|3070.9|3078.9|3070.9|3079.4|3070.9|3078.9|3070.9|0
1669198800000|2022-11-23 10:20:00|3078.4|3070.4|3077.9|3070.9|3078.4|3070.9|3077.9|3069.9|0
1669199100000|2022-11-23 10:25:00|3078.4|3071.4|3077.9|3071.9|3078.4|3071.9|3077.9|3071.4|0
1669199400000|2022-11-23 10:30:00|3078.4|3072.4|3078.9|3072.9|3079.4|3072.9|3077.9|3072.4|0
1669199700000|2022-11-23 10:35:00||3072.4||3070.9||3072.4||3070.9|0
1669200000000|2022-11-23 10:40:00||3070.4||3070.9||3070.9||3070.4|0
1669200300000|2022-11-23 10:45:00|3078.4|3070.4|3075.9|3067.4|3078.4|3070.4|3075.9|3067.4|0
1669200600000|2022-11-23 10:50:00|3075.4|3066.9|3074.4|3067.9|3075.4|3067.9|3073.9|3065.9|0
1669200900000|2022-11-23 10:55:00|3073.9|3068.4|3076.9|3069.9|3076.9|3069.9|3073.9|3068.4|0
1669201200000|2022-11-23 11:00:00|3077.4|3070.4|3077.9|3071.9|3078.4|3071.9|3077.4|3070.4|0
1669201500000|2022-11-23 11:05:00|3078.4||3077.9||3078.4||3077.9||0
1669201800000|2022-11-23 11:10:00|3078.4|3071.4|3077.9|3071.9|3078.4|3071.9|3077.9|3070.9|0
1669202400000|2022-11-23 11:20:00|3078.4|3071.4|3078.9|3072.9|3078.9|3072.9|3078.4|3070.9|0
1669202700000|2022-11-23 11:25:00|3079.4||3078.9||3079.4||3078.9||0
1669203000000|2022-11-23 11:30:00|3079.4|3073.4|3084.4|3072.4|3084.9|3073.9|3079.4|3067.4|0
1669203300000|2022-11-23 11:35:00|3084.9|3067.4|3080.9|3071.9|3084.9|3072.4|3080.9|3067.4|0
1669203600000|2022-11-23 11:40:00||3072.4||3073.9||3073.9||3072.4|0
1669204200000|2022-11-23 11:50:00||3074.4||3074.9||3074.9||3074.4|0
1669204500000|2022-11-23 11:55:00|3084.4|3071.4|3083.9|3073.9|3084.4|3073.9|3083.9|3070.4|0
1669204800000|2022-11-23 12:00:00|3086.4|3073.4|3081.9|3073.9|3091.4|3073.9|3081.9|3068.4|0
1669205400000|2022-11-23 12:10:00|3084.4|3071.4|3083.9|3074.9|3084.4|3074.9|3083.9|3071.4|0
1669205700000|2022-11-23 12:15:00||3075.4||3077.4||3077.9||3075.4|0
1669206000000|2022-11-23 12:20:00||3077.9||3077.9||3077.9||3077.4|0
1669206300000|2022-11-23 12:25:00||3077.4||3076.9||3077.4||3076.9|0
1669206600000|2022-11-23 12:30:00||3077.4||3077.9||3077.9||3077.4|0
1669206900000|2022-11-23 12:35:00|3084.4|3078.4|3085.9|3079.9|3085.9|3079.9|3084.4|3078.4|0
1669207200000|2022-11-23 12:40:00|3086.4|3080.4|3086.9|3079.9|3087.4|3080.9|3086.4|3079.9|0
1669207800000|2022-11-23 12:50:00||3079.4||3079.9||3079.9||3079.4|0
1669208100000|2022-11-23 12:55:00|3087.4|3080.4|3091.9|3085.4|3092.4|3085.9|3087.4|3080.4|0
1669208400000|2022-11-23 13:00:00||3084.9||3084.4||3085.4||3084.4|0
1669208700000|2022-11-23 13:05:00|3091.4|3083.9|3090.9|3082.9|3091.4|3083.9|3090.9|3082.4|0
1669209300000|2022-11-23 13:15:00|3090.4|3082.4|3089.9|3080.9|3090.4|3082.4|3089.9|3080.9|0
1669209600000|2022-11-23 13:20:00|3089.4|3080.4|3086.9|3078.9|3089.4|3080.4|3086.9|3078.9|0
1669209900000|2022-11-23 13:25:00|3087.4|3078.4|3087.9|3077.4|3087.9|3078.4|3087.4|3077.4|0
1669210200000|2022-11-23 13:30:00|3083.9|3076.9|3085.9|3073.9|3086.4|3076.9|3083.9|3073.4|0
1669210500000|2022-11-23 13:35:00|3085.4|3074.4|3083.9|3076.4|3085.4|3076.9|3083.9|3074.4|0
1669210800000|2022-11-23 13:40:00|3084.4|3077.4|3082.9|3075.9|3084.9|3077.9|3082.9|3075.4|0
1669211100000|2022-11-23 13:45:00|3082.4|3075.4|3081.9|3074.9|3082.4|3075.4|3081.9|3073.4|0
1669211400000|2022-11-23 13:50:00|3082.4|3075.9|3086.4|3079.9|3086.9|3079.9|3082.4|3075.9|0
1669211700000|2022-11-23 13:55:00|3086.9|3080.4|3089.9|3082.9|3089.9|3082.9|3086.9|3080.4|0
1669212000000|2022-11-23 14:00:00|3090.4|3083.4|3092.4|3084.4|3092.9|3085.9|3090.4|3083.4|0
1669212300000|2022-11-23 14:05:00||3084.9||3083.9||3084.9||3083.9|0
1669212900000|2022-11-23 14:15:00||3084.4||3084.9||3084.9||3084.4|0
1669213800000|2022-11-23 14:30:00|3092.9|3085.4|3095.4|3087.9|3095.9|3088.9|3092.9|3085.4|0
1669214100000|2022-11-23 14:35:00||3088.4||3087.9||3088.9||3087.4|0
1669214400000|2022-11-23 14:40:00|3094.4|3087.4|3092.4|3082.4|3094.4|3087.4|3091.9|3081.4|0
1669214700000|2022-11-23 14:45:00|3092.9|3083.4|3098.9|3089.9|3115.4|3090.9|3092.9|3070.4|0
1669215000000|2022-11-23 14:50:00|3099.4|3090.4|3102.4|3095.9|3102.9|3095.9|3099.4|3090.4|0
1669215300000|2022-11-23 14:55:00|3100.9|3095.4|3102.9|3091.4|3102.9|3095.9|3100.9|3091.4|0
1669215600000|2022-11-23 15:00:00|3103.4|3092.9|3102.9|3095.9|3144.9|3095.9|3100.9|3042.4|0
1669215900000|2022-11-23 15:05:00|3103.4|3096.4|3103.9|3095.9|3107.9|3100.9|3102.9|3095.9|0
1669216200000|2022-11-23 15:10:00|3102.9|3095.4|3100.9|3093.9|3102.9|3095.4|3100.9|3092.9|0
1669216500000|2022-11-23 15:15:00|3101.4|3094.4|3102.9|3096.9|3103.4|3096.9|3100.9|3094.4|0
1669216800000|2022-11-23 15:20:00||3096.4||3095.9||3096.9||3095.9|0
1669217100000|2022-11-23 15:25:00||3095.4||3094.9||3095.9||3094.9|0
1669217400000|2022-11-23 15:30:00|3103.4|3095.4|3104.9|3097.9|3104.9|3097.9|3102.9|3095.4|0
1669217700000|2022-11-23 15:35:00|3105.4|3098.4|3107.4|3098.9|3107.9|3100.9|3105.4|3098.4|0
1669218000000|2022-11-23 15:40:00|3106.4|3098.4|3105.9|3097.9|3106.4|3098.4|3105.9|3097.9|0
1669218300000|2022-11-23 15:45:00||3098.4||3098.9||3098.9||3098.4|0
1669218900000|2022-11-23 15:55:00|3106.4|3099.4|3106.4|3099.9|3106.9|3099.9|3106.4|3099.4|0
1669219500000|2022-11-23 16:05:00|3106.9|3100.4|3107.9|3100.9|3107.9|3100.9|3106.9|3100.4|0
1669219800000|2022-11-23 16:10:00|3107.4|3101.4|3110.4|3103.9|3110.4|3103.9|3107.4|3101.4|0
1669220100000|2022-11-23 16:15:00|3110.9|3103.4|3110.4|3102.9|3110.9|3103.4|3110.4|3102.9|0
1669220700000|2022-11-23 16:25:00||3106.4||3102.9||3106.4||3102.9|1
1669221000000|2022-11-23 16:30:00|3112.4|3100.4|3109.4|3095.4|3112.4|3100.4|3109.4|3094.4|0
1669221300000|2022-11-23 16:35:00|3111.4|3094.4|3107.9|3092.9|3111.4|3094.4|3107.4|3092.4|0
1669221600000|2022-11-23 16:40:00|3124.4||3111.4||3151.4||3107.9||0
1669221900000|2022-11-23 16:45:00|3151.4|3091.9|3147.4|3053.4|3151.4|3091.9|3108.9|3053.4|0
1669222200000|2022-11-23 16:50:00|3148.9|3051.9|3145.9|3050.4|3148.9|3051.9|3145.9|3050.4|0
1669222500000|2022-11-23 16:55:00|3144.4|3048.9|3145.9|3050.4|3145.9|3050.4|3144.4|3048.9|0
1669223100000|2022-11-23 17:05:00|3147.4|3051.9|3147.4|3053.4|3147.4|3053.4|3147.4|3051.9|0
1669223400000|2022-11-23 17:10:00|3148.9||3148.9||3148.9||3148.9||0
1669224600000|2022-11-23 17:30:00|3147.4|3051.9|3147.4|3053.4|3147.4|3053.4|3147.4|3051.9|0
1669224900000|2022-11-23 17:35:00||3051.9||3053.4||3053.4||3051.9|0
1669225200000|2022-11-23 17:40:00||3051.9||3051.9||3051.9||3051.9|0
1669225800000|2022-11-23 17:50:00|3145.9|3050.4|3144.4|3048.9|3145.9|3050.4|3144.4|3048.9|0
1669226100000|2022-11-23 17:55:00|3142.9|3047.4|3142.9|3047.4|3142.9|3047.4|3141.4|3045.9|0
1669226700000|2022-11-23 18:05:00|3144.4|3048.9|3144.4|3048.9|3144.4|3048.9|3144.4|3048.9|0
1669227600000|2022-11-23 18:20:00|3145.9|3050.4|3145.9|3050.4|3145.9|3050.4|3145.9|3050.4|0
1669227900000|2022-11-23 18:25:00|3147.4|3051.9|3147.4|3051.9|3147.4|3051.9|3147.4|3051.9|0
1669228200000|2022-11-23 18:30:00|3148.9|3053.4|3148.9|3053.4|3148.9|3053.4|3148.9|3053.4|0
1669228500000|2022-11-23 18:35:00|3150.4|3054.9|3150.4|3054.9|3150.4|3054.9|3150.4|3054.9|0
1669229400000|2022-11-23 18:50:00|3148.9||3148.9||3148.9||3148.9||0
1669229700000|2022-11-23 18:55:00|3150.4||3150.4||3150.4||3150.4||0
1669230000000|2022-11-23 19:00:00|3153.4|3057.9|3156.4|3060.9|3156.4|3060.9|3148.9|3051.9|0
1669230300000|2022-11-23 19:05:00|3154.9|3059.4|3153.4|3057.9|3154.9|3059.4|3151.9|3056.4|0
1669230600000|2022-11-23 19:10:00|3151.9|3056.4|3151.9|3056.4|3153.4|3056.4|3150.4|3053.4|0
1669230900000|2022-11-23 19:15:00|3153.4|3057.9|3150.4|3054.9|3153.4|3057.9|3150.4|3054.9|0
1669231200000|2022-11-23 19:20:00|3151.9|3056.4|3153.4|3057.9|3153.4|3057.9|3151.9|3056.4|0
1669231500000|2022-11-23 19:25:00|3154.9|3059.4|3153.4|3057.9|3154.9|3059.4|3153.4|3057.9|0
1669231800000|2022-11-23 19:30:00|3151.9|3056.4|3151.9|3056.4|3151.9|3056.4|3151.9|3056.4|0
1669232100000|2022-11-23 19:35:00|3150.4|3054.9|3147.4|3051.9|3150.4|3054.9|3147.4|3051.9|0
1669232400000|2022-11-23 19:40:00|3148.9|3053.4|3150.4|3054.9|3150.4|3054.9|3148.9|3053.4|0
1669232700000|2022-11-23 19:45:00|3151.9|3056.4|3151.9|3056.4|3151.9|3056.4|3151.9|3056.4|0
1669233000000|2022-11-23 19:50:00|3153.4|3057.9|3151.9|3056.4|3154.9|3059.4|3151.9|3056.4|0
1669233600000|2022-11-23 20:00:00|3150.4|3054.9|3151.9|3056.4|3151.9|3056.4|3150.4|3054.9|0
1669233900000|2022-11-23 20:05:00|3153.4|3057.9|3153.4|3057.9|3153.4|3057.9|3153.4|3057.9|0
1669234500000|2022-11-23 20:15:00|3154.9|3059.4|3154.9|3059.4|3154.9|3059.4|3154.9|3059.4|0
1669234800000|2022-11-23 20:20:00|3153.4|3057.9|3153.4|3057.9|3153.4|3057.9|3153.4|3057.9|0
1669235400000|2022-11-23 20:30:00|3151.9|3056.4|3150.4|3054.9|3151.9|3056.4|3150.4|3054.9|0
1669235700000|2022-11-23 20:35:00|3151.9|3056.4|3151.9|3056.4|3151.9|3056.4|3151.9|3056.4|0
1669236300000|2022-11-23 20:45:00|3150.4|3054.9|3150.4|3054.9|3150.4|3054.9|3150.4|3054.9|0
1669236600000|2022-11-23 20:50:00|3151.9|3056.4|3151.9|3056.4|3151.9|3056.4|3151.9|3056.4|0
1669236900000|2022-11-23 20:55:00|3153.4|3057.9|3153.4|3057.9|3153.4|3057.9|3153.4|3057.9|0
1669273200000|2022-11-24 07:00:00|3132.9|3082.9|3155.9|3060.4|3155.9|3082.9|3132.9|3060.4|0
1669273500000|2022-11-24 07:05:00|3125.4|2653.4|3122.9|3090.4|3125.4|3090.4|3122.9|2653.4|0
1669275600000|2022-11-24 07:40:00|3122.4|3090.9|3122.9|3093.4|3122.9|3095.4|3122.4|3090.9|0
1669276200000|2022-11-24 07:50:00||3090.4||3090.4||3090.4||3090.4|0
1669276500000|2022-11-24 07:55:00|3122.4|3090.9|3120.9|3093.9|3122.4|3096.9|3118.9|3090.4|0
1669276800000|2022-11-24 08:00:00|3120.4|3093.4|3102.4|3095.9|3120.4|3098.9|3102.4|3093.4|0
1669277100000|2022-11-24 08:05:00|3101.9|3095.4|3107.4|3101.9|3107.9|3102.9|3100.4|3094.4|0
1669277400000|2022-11-24 08:10:00|3106.9|3101.4|3104.4|3098.4|3107.4|3101.9|3104.4|3097.9|0
1669277700000|2022-11-24 08:15:00|3104.9|3098.9|3107.9|3102.9|3108.4|3102.9|3104.4|3097.9|0
1669278000000|2022-11-24 08:20:00|3108.4|3102.4|3112.4|3106.9|3112.4|3106.9|3108.4|3102.4|0
1669278300000|2022-11-24 08:25:00|3111.9|3106.4|3111.9|3105.9|3111.9|3106.4|3110.9|3104.9|0
1669278600000|2022-11-24 08:30:00|3112.4|3106.4|3116.9|3111.9|3117.4|3111.9|3111.9|3105.4|0
1669278900000|2022-11-24 08:35:00|3117.4|3112.9|3123.4|3117.9|3123.4|3117.9|3117.4|3111.9|0
1669279200000|2022-11-24 08:40:00|3122.9|3117.4|3126.4|3121.9|3127.9|3121.9|3122.9|3117.4|0
1669279500000|2022-11-24 08:45:00|3125.4|3121.4|3125.9|3119.9|3126.4|3121.4|3124.4|3118.4|0
1669279800000|2022-11-24 08:50:00|3126.4|3120.4|3128.9|3123.9|3129.4|3123.9|3126.4|3120.4|0
1669280100000|2022-11-24 08:55:00|3129.4|3123.4|3130.4|3124.9|3130.9|3124.9|3129.4|3123.4|0
1669280400000|2022-11-24 09:00:00|3130.9|3125.4|3135.4|3129.9|3136.9|3130.9|3130.9|3125.4|0
1669280700000|2022-11-24 09:05:00|3135.9|3130.4|3135.9|3130.9|3137.9|3132.4|3134.4|3128.4|0
1669281000000|2022-11-24 09:10:00|3136.4|3131.4|3138.4|3132.9|3138.9|3132.9|3136.4|3131.4|0
1669281300000|2022-11-24 09:15:00|3138.9|3133.9|3137.9|3131.9|3140.4|3134.9|3137.9|3131.9|0
1669281600000|2022-11-24 09:20:00|3137.4|3131.4|3134.9|3129.9|3137.4|3132.9|3133.9|3128.4|19
1669281900000|2022-11-24 09:25:00|3135.4|3129.4|3131.9|3126.9|3135.4|3129.4|3131.9|3126.9|0
1669282200000|2022-11-24 09:30:00|3132.4|3126.4|3128.9|3123.9|3132.9|3126.4|3128.9|3123.9|0
1669282500000|2022-11-24 09:35:00|3129.4|3123.4|3132.4|3126.9|3132.4|3126.9|3129.4|3123.4|0
1669282800000|2022-11-24 09:40:00|3132.9|3126.4|3130.9|3125.9|3132.9|3126.4|3130.9|3125.9|0
1669283100000|2022-11-24 09:45:00|3131.4|3125.4|3130.9|3125.9|3131.4|3125.9|3130.9|3125.4|0
1669283400000|2022-11-24 09:50:00|3131.4|3125.4|3129.9|3124.9|3131.4|3125.9|3129.9|3124.9|0
1669283700000|2022-11-24 09:55:00|3135.4|3122.4|3130.9|3125.4|3135.4|3125.4|3129.4|3118.4|0
1669284000000|2022-11-24 10:00:00|3131.4|3125.9|3130.4|3125.4|3131.9|3126.4|3130.4|3125.4|0
1669284300000|2022-11-24 10:05:00|3129.9|3124.9|3132.4|3126.4|3132.4|3126.4|3129.4|3124.4|0
1669284600000|2022-11-24 10:10:00|3132.9|3126.9|3133.4|3128.4|3134.9|3129.4|3132.9|3126.9|0
1669284900000|2022-11-24 10:15:00|3133.9|3128.9|3135.4|3129.4|3135.4|3129.4|3133.4|3128.9|0
1669285200000|2022-11-24 10:20:00|3134.9|3129.9|3136.4|3130.4|3136.9|3131.4|3134.9|3129.9|0
1669285500000|2022-11-24 10:25:00|3135.9|3130.9|3137.4|3131.4|3137.4|3131.4|3135.4|3130.9|0
1669285800000|2022-11-24 10:30:00|3136.9|3130.9|3134.9|3129.4|3136.9|3130.9|3133.9|3128.9|0
1669286100000|2022-11-24 10:35:00|3135.4|3128.9|3134.9|3129.4|3135.4|3129.4|3133.9|3128.9|0
1669286400000|2022-11-24 10:40:00|3135.4|3129.9|3133.9|3129.4|3136.4|3130.4|3133.9|3128.9|0
1669286700000|2022-11-24 10:45:00|3134.4|3128.9|3134.4|3128.4|3134.4|3128.9|3131.9|3126.9|0
1669287000000|2022-11-24 10:50:00|3133.9|3128.9|3134.9|3129.4|3134.9|3129.4|3133.9|3128.9|0
1669287300000|2022-11-24 10:55:00|3135.4|3129.9|3139.4|3133.4|3139.4|3133.4|3135.4|3129.9|0
1669287600000|2022-11-24 11:00:00|3138.9|3132.9|3137.9|3132.4|3138.9|3132.9|3137.4|3132.4|0
1669287900000|2022-11-24 11:05:00|3137.4||3137.9||3137.9||3136.9||0
1669288200000|2022-11-24 11:10:00|3137.4|3131.9|3136.4|3130.4|3137.4|3132.4|3134.9|3129.9|0
1669288500000|2022-11-24 11:15:00|3136.9|3130.9|3136.4|3131.4|3136.9|3131.4|3135.9|3130.9|0
1669288800000|2022-11-24 11:20:00|3136.9|3130.9|3135.9|3130.4|3137.4|3130.9|3134.9|3129.9|0
1669289100000|2022-11-24 11:25:00|3137.9|3135.4|3137.4|3132.4|3137.9|3135.4|3135.9|3131.9|75
1669289400000|2022-11-24 11:30:00|3137.9|3132.9|3137.9|3132.9|3138.4|3132.9|3137.4|3132.9|0
1669289700000|2022-11-24 11:35:00|3137.4|3130.9|3135.9|3131.4|3137.4|3131.4|3134.9|3130.9|3
1669290000000|2022-11-24 11:40:00|3135.4|3130.9|3136.4|3130.4|3136.4|3130.9|3134.9|3130.4|0
1669290300000|2022-11-24 11:45:00|3135.4|3129.9|3132.9|3128.9|3135.4|3129.9|3132.9|3128.9|0
1669290600000|2022-11-24 11:50:00|3133.4|3128.4|3134.4|3127.4|3134.4|3128.4|3133.4|3127.4|0
1669291200000|2022-11-24 12:00:00|3135.9|3127.9|3134.4|3128.9|3140.4|3128.9|3134.4|3127.4|0
1669291500000|2022-11-24 12:05:00|3134.9||3135.4||3135.4||3134.9||3
1669292100000|2022-11-24 12:15:00|3135.9||3136.4||3136.4||3135.9||0
1669292700000|2022-11-24 12:25:00|3135.4|3128.4|3134.4|3128.9|3135.4|3128.9|3133.4|3128.4|0
1669293000000|2022-11-24 12:30:00|3134.9|3128.4|3133.9|3128.9|3135.4|3128.9|3133.9|3127.4|0
1669293300000|2022-11-24 12:35:00|3134.4||3134.4||3134.9||3133.4||0
1669293600000|2022-11-24 12:40:00|3134.9|3129.4|3136.4|3129.9|3136.4|3129.9|3134.4|3129.4|0
1669293900000|2022-11-24 12:45:00|3135.9||3136.4||3136.4||3135.9||0
1669294500000|2022-11-24 12:55:00|3137.4|3130.4|3135.4|3130.4|3139.4|3130.4|3134.9|3130.4|0
1669294800000|2022-11-24 13:00:00|3134.4|3128.4|3133.4|3127.9|3134.4|3128.9|3132.9|3127.9|1
1669295100000|2022-11-24 13:05:00|3132.4|3128.4|3127.9|3123.4|3132.4|3128.4|3127.4|3123.4|1
1669295400000|2022-11-24 13:10:00|3128.4|3123.9|3130.4|3123.9|3130.4|3123.9|3127.9|3123.4|0
1669295700000|2022-11-24 13:15:00|3129.9|3124.4|3131.4|3124.9|3131.4|3124.9|3129.9|3124.4|0
1669296000000|2022-11-24 13:20:00|3130.9||3131.9||3132.4||3130.9||0
1669296300000|2022-11-24 13:25:00|3131.4|3125.4|3133.4|3125.9|3133.4|3125.9|3131.4|3125.4|0
1669297200000|2022-11-24 13:40:00|3132.4|3125.4|3132.4|3125.9|3132.4|3125.9|3130.4|3125.4|1
1669297500000|2022-11-24 13:45:00|3131.9||3131.9||3131.9||3131.4||0
1669297800000|2022-11-24 13:50:00|3131.4|3125.4|3132.4|3124.9|3132.4|3125.4|3129.4|3124.9|0
1669298100000|2022-11-24 13:55:00|3131.9|3125.4|3130.9|3125.9|3131.9|3125.9|3130.9|3125.4|0
1669298400000|2022-11-24 14:00:00|3131.4||3130.9||3131.4||3130.9||0
1669298700000|2022-11-24 14:05:00|3131.4||3129.9||3131.4||3129.4||0
1669299000000|2022-11-24 14:10:00|3130.4|3123.9|3128.9|3122.9|3130.4|3123.9|3128.4|3122.9|1
1669299300000|2022-11-24 14:15:00|3128.4|3122.4|3124.9|3119.4|3128.4|3122.4|3124.9|3119.4|0
1669299600000|2022-11-24 14:20:00|3124.4|3118.9|3125.4|3118.9|3125.4|3118.9|3123.4|3118.4|1
1669299900000|2022-11-24 14:25:00|3125.9|3119.4|3128.9|3121.9|3128.9|3121.9|3125.9|3119.4|0
1669300200000|2022-11-24 14:30:00|3129.4|3122.4|3127.9|3122.9|3129.4|3122.9|3126.9|3122.4|0
1669300500000|2022-11-24 14:35:00|3127.4|3122.4|3126.9|3120.9|3127.4|3122.4|3125.4|3120.4|0
1669300800000|2022-11-24 14:40:00|3126.4||3126.4||3127.4||3125.9||0
1669301100000|2022-11-24 14:45:00|3126.9||3125.9||3126.9||3125.9||0
1669301400000|2022-11-24 14:50:00|3126.4|3120.4|3125.9|3120.9|3126.9|3120.9|3124.9|3120.4|0
1669301700000|2022-11-24 14:55:00|3126.4||3127.4||3127.4||3125.9||1
1669302000000|2022-11-24 15:00:00|3127.9|3121.4|3130.9|3124.9|3130.9|3124.9|3127.9|3120.9|0
1669302300000|2022-11-24 15:05:00|3130.4|3124.4|3130.9|3124.9|3131.4|3124.9|3128.9|3124.4|0
1669302600000|2022-11-24 15:10:00|3131.4|3125.4|3134.4|3127.9|3134.4|3127.9|3131.4|3125.4|0
1669302900000|2022-11-24 15:15:00|3134.9||3132.9||3134.9||3132.9||0
1669303200000|2022-11-24 15:20:00|3133.4||3132.9||3133.4||3132.4||0
1669303500000|2022-11-24 15:25:00|3133.4||3133.4||3133.9||3133.4||1
1669303800000|2022-11-24 15:30:00|3132.9|3127.4|3130.4|3125.4|3132.9|3127.4|3129.9|3125.4|1
1669304100000|2022-11-24 15:35:00|3130.9|3125.9|3132.4|3125.9|3132.4|3125.9|3130.9|3125.9|0
1669304400000|2022-11-24 15:40:00|3132.9|3126.4|3133.4|3126.9|3133.4|3126.9|3132.9|3126.4|0
1669304700000|2022-11-24 15:45:00|3133.9|3127.4|3133.9|3127.9|3134.4|3127.9|3132.9|3127.4|0
1669305000000|2022-11-24 15:50:00|3134.4|3128.4|3135.9|3129.9|3135.9|3129.9|3134.4|3128.4|0
1669305300000|2022-11-24 15:55:00|3135.4||3136.4||3136.4||3135.4||0
1669305600000|2022-11-24 16:00:00|3136.9|3130.4|3136.4|3130.9|3136.9|3130.9|3136.4|3130.4|0
1669305900000|2022-11-24 16:05:00|3135.9||3137.9||3137.9||3135.9||0
1669306200000|2022-11-24 16:10:00|3138.4|3131.4|3137.4|3131.9|3138.4|3131.9|3136.9|3131.4|0
1669306500000|2022-11-24 16:15:00|3136.9||3137.9||3137.9||3136.9||0
1669306800000|2022-11-24 16:20:00|3137.4|3131.4|3136.9|3130.9|3137.4|3131.4|3135.4|3130.9|0
1669307100000|2022-11-24 16:25:00||3132.4||3130.9||3133.4||3130.4|1
1669307400000|2022-11-24 16:30:00|3139.4|3126.4|3139.4|3121.9|3139.4|3126.4|3137.4|3119.4|0
1669307700000|2022-11-24 16:35:00|3138.9|3119.9|3147.4|3121.4|3154.9|3123.4|3136.4|3107.4|0
1669308000000|2022-11-24 16:40:00|3146.9|3121.9|3143.4|3124.4|3153.9|3125.4|3138.9|3109.4|0
1669308300000|2022-11-24 16:45:00|3142.9|3125.4|3183.9|3087.4|3183.9|3125.4|3141.4|3087.4|0
1669309500000|2022-11-24 17:05:00|3182.4|3085.9|3182.4|3085.9|3182.4|3085.9|3182.4|3085.9|0
1669311300000|2022-11-24 17:35:00|3180.9||3180.9||3180.9||3180.9||0
1669311600000|2022-11-24 17:40:00||3084.4||3084.4||3084.4||3084.4|0
1669313100000|2022-11-24 18:05:00|3182.4|3085.9|3182.4|3085.9|3182.4|3085.9|3182.4|3085.9|0
1669313400000|2022-11-24 18:10:00|3180.9|3084.4|3180.9|3084.4|3180.9|3084.4|3180.9|3084.4|0
1669315800000|2022-11-24 18:50:00|3182.4|3085.9|3182.4|3085.9|3182.4|3085.9|3182.4|3085.9|0
1669323000000|2022-11-24 20:50:00|3183.9|3087.4|3183.9|3087.4|3183.9|3087.4|3183.9|3087.4|0
1669359600000|2022-11-25 07:00:00|3158.9|3109.4|3183.9|3088.9|3184.4|3110.9|3158.9|3086.9|0
1669362600000|2022-11-25 07:50:00|3177.9|3089.4|3162.4|3104.4|3178.4|3106.4|3160.9|3089.4|0
1669362900000|2022-11-25 07:55:00|3155.9||3155.9||3155.9||3155.9||0
1669363200000|2022-11-25 08:00:00|3155.4|3104.9|3128.4|3120.9|3155.4|3122.4|3121.9|3104.9|0
1669363500000|2022-11-25 08:05:00|3128.9|3120.4|3123.9|3118.9|3128.9|3120.9|3123.9|3118.9|0
1669363800000|2022-11-25 08:10:00|3123.4|3118.4|3124.9|3118.9|3126.9|3118.9|3122.9|3117.9|0
1669364100000|2022-11-25 08:15:00|3125.4|3119.4|3129.9|3122.9|3131.9|3123.9|3125.4|3119.4|0
1669364400000|2022-11-25 08:20:00|3129.4|3123.4|3131.4|3124.9|3132.9|3124.9|3128.4|3123.4|0
1669364700000|2022-11-25 08:25:00|3131.9|3125.4|3125.4|3120.4|3133.4|3125.9|3124.9|3120.4|0
1669365000000|2022-11-25 08:30:00|3124.9|3119.9|3128.9|3121.9|3128.9|3121.9|3124.9|3119.4|0
1669365300000|2022-11-25 08:35:00|3129.4|3122.9|3126.9|3121.4|3130.9|3123.9|3126.9|3121.4|0
1669365600000|2022-11-25 08:40:00|3127.4|3121.9|3129.9|3122.9|3129.9|3122.9|3127.4|3121.9|0
1669365900000|2022-11-25 08:45:00|3129.4|3122.4|3127.9|3121.9|3129.9|3122.4|3126.9|3121.9|0
1669366200000|2022-11-25 08:50:00|3128.4|3122.9|3124.9|3119.9|3130.4|3123.9|3124.9|3119.9|0
1669366500000|2022-11-25 08:55:00|3124.4|3119.4|3124.9|3118.9|3125.4|3119.4|3123.9|3118.9|0
1669366800000|2022-11-25 09:00:00|3124.4|3118.4|3124.9|3117.9|3124.9|3118.4|3122.9|3117.9|0
1669367100000|2022-11-25 09:05:00|3124.4|3118.4|3126.9|3119.9|3126.9|3119.9|3123.9|3118.4|0
1669367400000|2022-11-25 09:10:00|3127.4|3120.4|3126.9|3120.9|3127.9|3120.9|3126.9|3120.4|0
1669367700000|2022-11-25 09:15:00|3127.4|3120.4|3124.9|3119.9|3127.4|3120.4|3124.9|3119.9|0
1669368000000|2022-11-25 09:20:00|3124.4|3119.4|3123.9|3117.9|3124.4|3119.4|3122.9|3117.4|6
1669368300000|2022-11-25 09:25:00|3124.4||3123.9||3124.9||3122.9||0
1669368600000|2022-11-25 09:30:00|3124.4||3122.9||3124.4||3122.9||0
1669368900000|2022-11-25 09:35:00|3122.4|3117.4|3120.9|3115.9|3122.4|3117.4|3120.9|3115.4|0
1669369200000|2022-11-25 09:40:00|3121.4|3115.4|3119.4|3112.9|3122.9|3115.4|3116.9|3112.4|0
1669369500000|2022-11-25 09:45:00|3119.9|3113.4|3119.9|3114.9|3121.4|3114.9|3119.4|3113.4|0
1669369800000|2022-11-25 09:50:00|3119.4|3114.4|3119.9|3113.9|3120.4|3114.4|3118.4|3113.4|0
1669370100000|2022-11-25 09:55:00|3119.4||3119.9||3120.4||3118.9||0
1669370400000|2022-11-25 10:00:00|3120.4||3119.9||3120.4||3118.9||0
1669370700000|2022-11-25 10:05:00|3119.4|3113.4|3120.4|3112.9|3120.4|3113.4|3117.9|3112.9|0
1669371000000|2022-11-25 10:10:00|3119.9|3113.4|3120.4|3114.9|3121.4|3114.9|3119.9|3113.4|0
1669371300000|2022-11-25 10:15:00|3119.9||3121.4||3121.4||3119.9||0
1669371600000|2022-11-25 10:20:00|3121.9|3115.4|3122.9|3116.9|3123.4|3116.9|3121.9|3115.4|0
1669371900000|2022-11-25 10:25:00|3123.4||3123.4||3123.4||3122.9||0
1669372200000|2022-11-25 10:30:00|3122.9|3117.9|3125.9|3118.9|3125.9|3118.9|3121.9|3117.9|0
1669372500000|2022-11-25 10:35:00|3125.4|3119.4|3125.4|3119.9|3126.4|3119.9|3124.9|3119.4|0
1669372800000|2022-11-25 10:40:00|3125.9||3126.4||3126.4||3125.4||0
1669373100000|2022-11-25 10:45:00|3126.9|3120.4|3128.9|3121.9|3129.4|3121.9|3126.9|3120.4|0
1669373400000|2022-11-25 10:50:00|3128.4|3122.4|3130.9|3123.9|3130.9|3123.9|3127.9|3122.4|0
1669373700000|2022-11-25 10:55:00|3131.4|3124.4|3129.9|3123.9|3131.4|3124.9|3129.4|3123.9|0
1669374000000|2022-11-25 11:00:00|3129.4|3123.4|3128.9|3122.9|3129.4|3123.4|3127.4|3122.4|0
1669374300000|2022-11-25 11:05:00|3129.4|3123.4|3128.9|3123.9|3129.9|3123.9|3127.9|3123.4|0
1669374600000|2022-11-25 11:10:00|3128.4|3123.4|3129.4|3122.9|3129.4|3123.4|3127.9|3122.9|0
1669374900000|2022-11-25 11:15:00|3129.9|3123.4|3128.9|3123.9|3130.4|3123.9|3128.9|3123.4|0
1669375200000|2022-11-25 11:20:00|3128.4|3123.4|3129.4|3123.9|3129.9|3123.9|3127.9|3123.4|0
1669375500000|2022-11-25 11:25:00|3129.9||3130.4||3130.4||3129.9||0
1669375800000|2022-11-25 11:30:00|3129.9|3124.4|3130.4|3124.9|3130.4|3124.9|3129.9|3124.4|0
1669376100000|2022-11-25 11:35:00|3129.9|3124.4|3129.9|3124.9|3129.9|3124.9|3129.9|3124.4|0
1669376400000|2022-11-25 11:40:00|3129.4|3124.4|3128.9|3123.9|3129.4|3124.9|3128.9|3123.9|0
1669376700000|2022-11-25 11:45:00|3128.4|3123.4|3128.9|3122.9|3128.9|3123.4|3127.9|3122.9|0
1669377000000|2022-11-25 11:50:00|3129.4||3128.4||3129.4||3127.9||0
1669377300000|2022-11-25 11:55:00|3127.9||3127.9||3128.4||3127.9||0
1669377600000|2022-11-25 12:00:00|3130.4|3118.4|3128.4|3122.4|3135.4|3122.4|3126.9|3110.4|0
1669377900000|2022-11-25 12:05:00|3127.9||3127.9||3128.4||3127.4||0
1669378200000|2022-11-25 12:10:00|3127.4||3127.9||3128.4||3126.9||0
1669378500000|2022-11-25 12:15:00|3127.4|3121.9|3126.9|3121.4|3127.4|3121.9|3126.4|3121.4|0
1669378800000|2022-11-25 12:20:00|3126.4||3127.9||3127.9||3126.4||0
1669379100000|2022-11-25 12:25:00|3127.4||3126.4||3127.9||3126.4||0
1669379400000|2022-11-25 12:30:00|3126.9|3120.9|3125.4|3120.4|3127.4|3120.9|3125.4|3120.4|0
1669379700000|2022-11-25 12:35:00|3125.9|3120.9|3126.9|3121.4|3126.9|3121.4|3125.9|3120.9|0
1669380000000|2022-11-25 12:40:00|3127.4||3126.4||3127.4||3126.4||0
1669380300000|2022-11-25 12:45:00|3126.9|3121.9|3127.4|3122.4|3127.9|3122.4|3126.9|3121.9|0
1669380600000|2022-11-25 12:50:00|3127.9||3127.4||3127.9||3127.4||0
1669380900000|2022-11-25 12:55:00|3127.9||3128.4||3128.4||3127.9||0
1669381200000|2022-11-25 13:00:00|3127.9|3121.9|3128.4|3122.4|3128.4|3122.4|3127.4|3121.9|0
1669381500000|2022-11-25 13:05:00|3127.9||3127.4||3127.9||3127.4||0
1669382100000|2022-11-25 13:15:00|3129.4|3114.4|3127.4|3121.4|3129.4|3121.4|3126.4|3114.4|0
1669382400000|2022-11-25 13:20:00|3127.9|3120.9|3125.9|3121.4|3127.9|3121.4|3125.9|3120.9|0
1669382700000|2022-11-25 13:25:00|3126.4|3120.9|3126.4|3121.4|3126.4|3121.4|3125.9|3120.9|0
1669383000000|2022-11-25 13:30:00|3125.9|3120.9|3124.9|3119.9|3126.4|3121.4|3124.9|3119.9|0
1669383300000|2022-11-25 13:35:00||3119.4||3119.4||3119.4||3119.4|0
1669383600000|2022-11-25 13:40:00|3126.9|3116.4|3124.4|3118.4|3126.9|3118.4|3124.4|3110.4|0
1669383900000|2022-11-25 13:45:00|3123.9||3124.9||3124.9||3123.4||0
1669384200000|2022-11-25 13:50:00|3125.4|3118.9|3125.4|3120.9|3127.9|3121.4|3125.4|3118.9|0
1669384500000|2022-11-25 13:55:00|3124.9|3120.4|3124.4|3119.4|3124.9|3120.4|3123.4|3118.9|0
1669384800000|2022-11-25 14:00:00|3123.9|3118.9|3123.4|3118.4|3123.9|3119.4|3123.4|3117.9|0
1669385100000|2022-11-25 14:05:00|3122.9|3117.9|3123.9|3118.4|3123.9|3118.4|3122.4|3117.9|0
1669385400000|2022-11-25 14:10:00|3123.4|3117.9|3122.9|3117.9|3123.4|3117.9|3122.9|3117.9|0
1669385700000|2022-11-25 14:15:00|3123.4|3118.4|3123.4|3117.9|3123.4|3118.4|3122.9|3117.9|0
1669386000000|2022-11-25 14:20:00|3123.9|3118.4|3123.9|3118.4|3123.9|3118.4|3123.4|3117.9|0
1669386300000|2022-11-25 14:25:00|3123.4||3123.9||3125.4||3123.4||0
1669386600000|2022-11-25 14:30:00|3124.4|3118.9|3121.9|3117.4|3127.4|3120.4|3121.9|3116.9|0
1669386900000|2022-11-25 14:35:00|3122.4|3116.9|3126.4|3121.4|3127.9|3121.4|3122.4|3116.9|0
1669387200000|2022-11-25 14:40:00|3125.9|3120.9|3121.9|3116.4|3125.9|3120.9|3120.9|3116.4|0
1669387500000|2022-11-25 14:45:00|3122.4|3116.9|3122.4|3117.4|3124.4|3117.4|3122.4|3116.9|0
1669387800000|2022-11-25 14:50:00|3122.9||3123.4||3124.4||3122.4||0
1669388100000|2022-11-25 14:55:00|3122.9|3116.9|3122.4|3115.9|3123.4|3117.4|3121.9|3115.9|0
1669388400000|2022-11-25 15:00:00|3121.9|3116.4|3120.9|3115.4|3122.4|3116.4|3120.9|3114.9|0
1669388700000|2022-11-25 15:05:00|3121.4|3114.9|3117.9|3112.9|3121.4|3114.9|3117.4|3112.4|0
1669389000000|2022-11-25 15:10:00|3118.4|3112.4|3116.9|3111.9|3118.9|3112.4|3116.9|3111.9|0
1669389300000|2022-11-25 15:15:00|3117.4|3112.4|3117.4|3112.4|3118.4|3112.4|3117.4|3112.4|0
1669389600000|2022-11-25 15:20:00|3116.9|3111.9|3121.4|3114.9|3121.4|3114.9|3116.4|3111.4|0
1669389900000|2022-11-25 15:25:00|3120.9|3114.4|3118.9|3113.9|3121.4|3114.4|3118.4|3113.9|0
1669390200000|2022-11-25 15:30:00|3118.4|3113.4|3119.4|3113.9|3119.4|3113.9|3118.4|3113.4|0
1669390500000|2022-11-25 15:35:00|3118.9|3113.4|3116.4|3111.9|3119.9|3113.4|3116.4|3111.4|0
1669390800000|2022-11-25 15:40:00|3116.9|3111.4|3116.4|3111.4|3116.9|3111.9|3115.9|3111.4|0
1669391100000|2022-11-25 15:45:00|3115.9|3110.9|3117.9|3111.4|3117.9|3111.4|3115.9|3110.9|0
1669391400000|2022-11-25 15:50:00|3117.4||3117.4||3117.4||3117.4||0
1669391700000|2022-11-25 15:55:00|3116.9|3111.9|3118.4|3112.4|3118.4|3112.4|3116.9|3111.9|0
1669392000000|2022-11-25 16:00:00|3118.9|3113.4|3126.4|3117.9|3126.4|3117.9|3118.9|3113.4|0
1669392300000|2022-11-25 16:05:00|3125.4||3123.4||3125.4||3122.9||0
1669392600000|2022-11-25 16:10:00|3122.9|3117.4|3122.9|3116.9|3123.4|3117.4|3121.9|3116.9|0
1669392900000|2022-11-25 16:15:00|3123.4|3117.4|3124.9|3117.9|3125.4|3117.9|3123.4|3117.4|0
1669393200000|2022-11-25 16:20:00|3125.4|3118.4|3125.4|3118.9|3125.9|3118.9|3125.4|3118.4|0
1669393500000|2022-11-25 16:25:00|3125.9||3125.4||3125.9||3125.4||0
1669393800000|2022-11-25 16:30:00|3127.4|3113.4|3130.4|3111.9|3145.4|3113.4|3127.4|3094.9|0
1669394100000|2022-11-25 16:35:00|3129.9|3112.4|3137.4|3113.9|3144.9|3113.9|3126.9|3112.4|0
1669394400000|2022-11-25 16:40:00|3136.9|3076.4|3171.9|3076.4|3171.9|3076.4|3129.4|3076.4|0
1669394700000|2022-11-25 16:45:00|3173.4||3173.4||3173.4||3173.4||0
1669395600000|2022-11-25 17:00:00|3171.9||3171.9||3171.9||3171.9||0
1669395900000|2022-11-25 17:05:00||3074.9||3074.9||3074.9||3074.9|0
1669396500000|2022-11-25 17:15:00|3170.4||3171.9||3171.9||3170.4||0
1669397400000|2022-11-25 17:30:00|3170.4||3170.4||3170.4||3170.4||0
1669398300000|2022-11-25 17:45:00||3073.4||3073.4||3073.4||3073.4|0
1669398900000|2022-11-25 17:55:00|3168.9||3168.9||3168.9||3168.9||0
1669399200000|2022-11-25 18:00:00|3170.4||3170.4||3170.4||3170.4||0
1669399800000|2022-11-25 18:10:00|3171.9|3074.9|3171.9|3074.9|3171.9|3074.9|3171.9|3074.9|0
1669400400000|2022-11-25 18:20:00|3170.4|3073.4|3170.4|3073.4|3170.4|3073.4|3170.4|3073.4|0
1669408800000|2022-11-25 20:40:00||3074.9||3074.9||3074.9||3074.9|0
1669409400000|2022-11-25 20:50:00|3171.9||3171.9||3171.9||3171.9||0
1669409700000|2022-11-25 20:55:00||3072.9||3074.4||3074.4||3072.9|0
1669618800000|2022-11-28 07:00:00|3130.9|3081.4|3199.4|2999.4|3199.4|3081.4|3130.9|2999.4|0
1669621800000|2022-11-28 07:50:00|3142.9|3056.4|3124.9|3057.4|3142.9|3074.4|3124.4|3056.4|0
1669622100000|2022-11-28 07:55:00|3141.9|3063.9|3122.4|3077.4|3141.9|3077.4|3122.4|3063.9|0
1669622400000|2022-11-28 08:00:00|3115.9|3077.9|3114.9|3092.4|3132.9|3098.4|3112.9|3077.9|0
1669622700000|2022-11-28 08:05:00|3114.4|3092.9|3114.9|3093.4|3115.4|3093.4|3113.4|3092.9|0
1669623000000|2022-11-28 08:10:00|3132.9|3094.4|3115.9|3109.4|3132.9|3109.4|3113.9|3094.4|0
1669623300000|2022-11-28 08:15:00|3116.4|3109.9|3117.9|3112.4|3119.4|3113.4|3116.4|3109.9|0
1669623600000|2022-11-28 08:20:00|3118.4|3111.9|3117.9|3111.4|3118.4|3112.4|3116.9|3111.4|0
1669623900000|2022-11-28 08:25:00|3118.4|3111.9|3117.4|3111.9|3119.9|3113.4|3117.4|3111.9|0
1669624200000|2022-11-28 08:30:00|3116.9|3111.4|3112.9|3107.4|3116.9|3111.4|3112.4|3107.4|0
1669624500000|2022-11-28 08:35:00|3112.4|3106.9|3103.4|3098.4|3112.4|3106.9|3103.4|3098.4|0
1669624800000|2022-11-28 08:40:00|3102.9|3097.9|3106.4|3100.4|3106.9|3100.9|3102.4|3097.4|0
1669625100000|2022-11-28 08:45:00|3105.4|3099.9|3100.4|3095.4|3105.4|3099.9|3100.4|3094.9|0
1669625400000|2022-11-28 08:50:00|3100.9|3094.9|3101.4|3095.4|3102.4|3095.4|3100.9|3094.9|0
1669625700000|2022-11-28 08:55:00|3100.4|3094.9|3097.4|3091.9|3100.4|3094.9|3097.4|3091.9|0
1669626000000|2022-11-28 09:00:00|3096.9|3091.4|3096.4|3090.4|3098.4|3091.9|3095.4|3089.9|0
1669626300000|2022-11-28 09:05:00|3095.9|3089.9|3091.4|3085.4|3095.9|3089.9|3091.4|3084.9|0
1669626600000|2022-11-28 09:10:00|3090.9|3084.9|3085.4|3080.4|3090.9|3084.9|3085.4|3079.9|0
1669626900000|2022-11-28 09:15:00|3085.9|3080.9|3088.9|3083.4|3088.9|3083.4|3085.4|3080.9|0
1669627200000|2022-11-28 09:20:00|3088.4|3081.4|3086.4|3080.4|3089.4|3081.4|3086.4|3080.4|0
1669627500000|2022-11-28 09:25:00|3085.9|3079.9|3078.4|3072.9|3085.9|3079.9|3078.4|3072.9|1
1669627800000|2022-11-28 09:30:00|3078.9|3073.4|3081.4|3075.4|3081.4|3075.4|3078.4|3072.9|0
1669628100000|2022-11-28 09:35:00|3081.9|3075.9|3083.4|3077.4|3083.4|3077.4|3081.9|3075.9|0
1669628400000|2022-11-28 09:40:00|3083.9|3077.9|3085.4|3079.9|3086.4|3081.4|3083.4|3077.9|0
1669628700000|2022-11-28 09:45:00|3084.9|3080.4|3080.4|3074.9|3084.9|3080.4|3080.4|3074.9|0
1669629000000|2022-11-28 09:50:00|3080.9|3075.4|3079.9|3074.4|3081.4|3076.4|3079.4|3073.9|0
1669629300000|2022-11-28 09:55:00|3080.4|3073.9|3076.4|3070.9|3080.9|3073.9|3076.4|3070.9|0
1669629600000|2022-11-28 10:00:00|3076.9|3071.4|3075.4|3069.9|3076.9|3071.4|3075.4|3069.9|0
1669629900000|2022-11-28 10:05:00|3075.9|3069.4|3077.4|3070.9|3077.4|3070.9|3075.9|3069.4|0
1669630200000|2022-11-28 10:10:00|3077.9|3071.4|3076.4|3070.9|3077.9|3072.9|3076.4|3070.9|0
1669630500000|2022-11-28 10:15:00|3075.9|3070.4|3076.9|3070.9|3076.9|3070.9|3075.4|3070.4|0
1669630800000|2022-11-28 10:20:00|3076.4|3071.9|3080.4|3075.4|3080.4|3075.4|3076.4|3071.9|0
1669631100000|2022-11-28 10:25:00|3079.9|3074.9|3080.4|3075.4|3080.4|3075.4|3079.4|3073.4|0
1669631400000|2022-11-28 10:30:00|3080.9|3076.4|3081.9|3076.4|3081.9|3076.9|3080.9|3075.9|0
1669631700000|2022-11-28 10:35:00|3081.4|3076.9|3083.4|3077.4|3083.4|3077.4|3081.4|3076.9|0
1669632000000|2022-11-28 10:40:00|3083.9|3077.9|3086.9|3081.4|3086.9|3081.4|3083.9|3077.9|0
1669632300000|2022-11-28 10:45:00|3086.4|3080.9|3083.4|3077.9|3086.4|3080.9|3083.4|3077.9|0
1669632600000|2022-11-28 10:50:00|3082.9|3078.4|3080.4|3075.9|3082.9|3078.4|3080.4|3075.4|0
1669632900000|2022-11-28 10:55:00|3079.9|3075.4|3079.9|3074.9|3079.9|3075.4|3079.4|3074.4|0
1669633200000|2022-11-28 11:00:00|3079.4|3072.9|3079.9|3074.4|3079.9|3074.4|3078.4|3072.9|1
1669633500000|2022-11-28 11:05:00|3080.4|3074.9|3081.4|3076.4|3082.4|3077.4|3080.4|3074.9|0
1669633800000|2022-11-28 11:10:00|3080.9|3075.4|3080.4|3074.4|3080.9|3075.4|3080.4|3074.4|0
1669634100000|2022-11-28 11:15:00|3079.9|3073.9|3078.4|3073.4|3079.9|3073.9|3078.4|3072.9|0
1669634400000|2022-11-28 11:20:00|3078.9|3073.9|3079.4|3074.4|3079.9|3074.4|3078.4|3073.9|0
1669634700000|2022-11-28 11:25:00|3079.9|3073.9|3080.4|3075.4|3080.9|3075.4|3079.4|3073.9|0
1669635000000|2022-11-28 11:30:00|3079.9|3073.9|3079.4|3073.9|3079.9|3074.4|3079.4|3073.9|0
1669635300000|2022-11-28 11:35:00|3079.9|3074.4|3078.4|3072.9|3079.9|3074.4|3078.4|3072.4|0
1669635600000|2022-11-28 11:40:00|3078.9|3073.4|3078.4|3072.9|3078.9|3073.9|3078.4|3072.9|0
1669635900000|2022-11-28 11:45:00|3077.9|3071.9|3077.4|3072.4|3078.4|3072.4|3077.4|3071.9|0
1669636200000|2022-11-28 11:50:00||3071.9||3071.9||3071.9||3071.9|0
1669636500000|2022-11-28 11:55:00|3076.9|3069.9|3075.4|3069.9|3076.9|3069.9|3074.4|3069.4|4
1669636800000|2022-11-28 12:00:00|3077.9|3067.4|3074.4|3068.9|3095.4|3068.9|3074.4|3067.4|0
1669637100000|2022-11-28 12:05:00|3074.9|3069.4|3077.4|3071.4|3077.4|3071.4|3074.9|3069.4|0
1669637400000|2022-11-28 12:10:00|3077.9|3071.9|3078.9|3073.4|3079.4|3073.4|3077.9|3071.9|0
1669637700000|2022-11-28 12:15:00||3072.9||3073.4||3073.4||3072.9|0
1669638000000|2022-11-28 12:20:00|3077.9|3072.9|3077.4|3071.4|3077.9|3072.9|3076.9|3071.4|0
1669638300000|2022-11-28 12:25:00|3076.9|3070.9|3075.9|3070.9|3076.9|3070.9|3075.9|3070.9|0
1669638600000|2022-11-28 12:30:00|3076.4|3071.4|3076.4|3071.4|3076.4|3071.4|3075.9|3070.9|0
1669638900000|2022-11-28 12:35:00|3075.9|3070.9|3077.9|3073.4|3077.9|3073.4|3075.9|3070.9|0
1669639200000|2022-11-28 12:40:00|3078.4|3072.9|3078.9|3073.4|3078.9|3073.4|3078.4|3072.9|0
1669639500000|2022-11-28 12:45:00|3080.9|3073.9|3080.4|3073.9|3095.4|3073.9|3080.4|3073.9|0
1669639800000|2022-11-28 12:50:00|3079.9|3074.4|3080.4|3074.9|3080.4|3074.9|3079.4|3074.4|0
1669640100000|2022-11-28 12:55:00|3080.9|3075.4|3080.9|3075.9|3080.9|3075.9|3080.4|3075.4|0
1669640400000|2022-11-28 13:00:00|3080.4|3074.9|3078.4|3073.4|3080.4|3074.9|3078.4|3073.4|0
1669640700000|2022-11-28 13:05:00|3078.9|3073.9|3080.4|3075.9|3080.9|3075.9|3078.9|3073.9|0
1669641000000|2022-11-28 13:10:00|3079.9|3074.4|3080.4|3074.4|3080.4|3074.9|3079.4|3074.4|0
1669641300000|2022-11-28 13:15:00|3079.9|3072.9|3079.4|3073.9|3079.9|3074.4|3078.4|3072.9|0
1669641600000|2022-11-28 13:20:00|3078.9|3072.9|3078.4|3072.4|3078.9|3072.9|3077.4|3071.9|0
1669641900000|2022-11-28 13:25:00|3078.9|3072.9|3080.4|3074.4|3080.4|3074.4|3078.9|3072.9|0
1669642200000|2022-11-28 13:30:00|3080.9|3074.9|3083.4|3077.9|3083.4|3077.9|3080.9|3074.9|0
1669642500000|2022-11-28 13:35:00|3082.9|3077.4|3082.9|3077.9|3082.9|3077.9|3082.9|3077.4|0
1669642800000|2022-11-28 13:40:00|3082.4|3076.9|3081.9|3076.4|3082.4|3076.9|3080.9|3075.4|0
1669643100000|2022-11-28 13:45:00|3082.4|3076.9|3083.9|3077.4|3083.9|3077.4|3081.9|3076.9|0
1669643400000|2022-11-28 13:50:00|3083.4|3077.9|3083.4|3078.4|3083.9|3078.4|3083.4|3077.9|0
1669643700000|2022-11-28 13:55:00|3083.9|3078.9|3084.9|3079.4|3085.4|3079.4|3083.9|3078.9|0
1669644000000|2022-11-28 14:00:00|3084.4|3078.4|3082.9|3077.4|3084.4|3078.9|3082.9|3077.4|0
1669644300000|2022-11-28 14:05:00|3082.4|3075.4|3080.9|3075.4|3082.4|3075.4|3080.9|3075.4|0
1669644600000|2022-11-28 14:10:00|3081.4|3075.9|3085.4|3080.4|3085.4|3080.4|3081.4|3075.9|0
1669644900000|2022-11-28 14:15:00|3084.9|3079.9|3084.9|3079.4|3084.9|3080.4|3084.9|3079.4|0
1669645200000|2022-11-28 14:20:00|3085.4|3078.9|3086.4|3081.4|3086.9|3081.4|3085.4|3078.9|0
1669645500000|2022-11-28 14:25:00|3086.9|3080.9|3086.9|3081.4|3087.4|3081.4|3086.9|3080.9|0
1669645800000|2022-11-28 14:30:00|3087.4|3081.9|3095.4|3089.4|3095.4|3089.4|3087.4|3081.9|0
1669646100000|2022-11-28 14:35:00|3095.9|3090.4|3094.4|3088.4|3097.9|3092.4|3094.4|3088.4|0
1669646400000|2022-11-28 14:40:00|3093.9|3087.9|3093.4|3087.4|3093.9|3087.9|3092.4|3086.9|0
1669646700000|2022-11-28 14:45:00|3093.9|3087.9|3093.4|3087.9|3096.4|3090.4|3093.4|3087.9|0
1669647000000|2022-11-28 14:50:00|3093.9|3087.4|3093.4|3088.4|3095.4|3089.4|3093.4|3087.4|1
1669647300000|2022-11-28 14:55:00|3092.9|3087.9|3091.9|3088.4|3092.9|3089.9|3090.4|3086.9|23
1669647600000|2022-11-28 15:00:00|3091.4|3088.9|3094.9|3088.9|3094.9|3088.9|3091.4|3088.4|0
1669647900000|2022-11-28 15:05:00|3094.4|3088.4|3094.4|3088.9|3094.4|3088.9|3092.4|3088.4|0
1669648200000|2022-11-28 15:10:00|3093.9|3088.4|3095.4|3088.9|3095.4|3088.9|3092.4|3088.4|0
1669648500000|2022-11-28 15:15:00|3094.9|3088.4|3093.4|3088.4|3094.9|3088.9|3092.4|3088.4|0
1669648800000|2022-11-28 15:20:00|3093.9|3088.9|3088.4|3083.4|3094.4|3088.9|3088.4|3082.9|8
1669649100000|2022-11-28 15:25:00|3087.9|3082.9|3090.9|3081.9|3090.9|3082.9|3084.9|3079.9|0
1669649400000|2022-11-28 15:30:00|3090.4|3081.4|3087.4|3082.4|3090.9|3083.4|3087.4|3080.4|0
1669649700000|2022-11-28 15:35:00|3087.9||3088.4||3088.4||3087.9||0
1669650000000|2022-11-28 15:40:00|3088.9|3082.9|3089.4|3084.4|3089.9|3084.4|3088.9|3082.9|0
1669650300000|2022-11-28 15:45:00|3088.9|3083.9|3086.4|3081.4|3089.4|3083.9|3086.4|3080.9|0
1669650600000|2022-11-28 15:50:00|3085.9|3080.9|3082.9|3077.9|3085.9|3080.9|3082.4|3077.4|0
1669650900000|2022-11-28 15:55:00|3083.4|3078.4|3083.4|3078.4|3085.4|3079.9|3083.4|3078.4|0
1669651200000|2022-11-28 16:00:00|3083.9|3078.9|3083.4|3078.9|3085.9|3079.9|3082.9|3078.9|1
1669651500000|2022-11-28 16:05:00|3082.4|3077.9|3080.4|3077.4|3082.4|3077.9|3080.4|3076.9|0
1669651800000|2022-11-28 16:10:00|3078.4|3075.9|3081.4|3074.4|3081.9|3076.4|3076.4|3073.9|79
1669652100000|2022-11-28 16:15:00|3080.9|3074.9|3080.4|3074.9|3080.9|3076.4|3080.4|3074.9|0
1669652400000|2022-11-28 16:20:00|3079.9|3073.9|3079.4|3073.9|3079.9|3073.9|3079.4|3073.4|0
1669652700000|2022-11-28 16:25:00|3079.9||3079.4||3079.9||3076.9||2
1669653000000|2022-11-28 16:30:00|3083.4|3072.4|3082.4|3070.4|3084.4|3073.4|3082.4|3070.4|0
1669653300000|2022-11-28 16:35:00|3083.4|3071.4|3085.9|3069.4|3122.4|3071.4|3081.4|3066.9|0
1669653600000|2022-11-28 16:40:00|3122.4|3068.4|3085.4|3068.4|3124.4|3068.4|3085.4|3068.4|0
1669653900000|2022-11-28 16:45:00|3124.9|3028.4|3124.9|3028.4|3124.9|3028.4|3124.9|3028.4|0
1669654200000|2022-11-28 16:50:00|3126.4||3126.4||3126.4||3126.4||0
1669654800000|2022-11-28 17:00:00|3124.9||3122.9||3124.9||3119.9||0
1669655100000|2022-11-28 17:05:00|3124.9||3121.4||3128.4||3121.4||0
1669655700000|2022-11-28 17:15:00|3122.9||3124.9||3124.9||3122.9||0
1669657200000|2022-11-28 17:40:00|3122.9||3122.9||3122.9||3122.9||0
1669657800000|2022-11-28 17:50:00|3121.4||3119.9||3121.4||3119.9||0
1669658100000|2022-11-28 17:55:00|3121.4||3121.4||3121.4||3121.4||0
1669658700000|2022-11-28 18:05:00|3119.9||3119.9||3119.9||3119.9||0
1669659000000|2022-11-28 18:10:00|3121.4||3121.4||3121.4||3121.4||0
1669659900000|2022-11-28 18:25:00|3119.9||3119.9||3119.9||3119.9||0
1669661400000|2022-11-28 18:50:00|3117.9||3117.9||3117.9||3117.9||0
1669661700000|2022-11-28 18:55:00|3116.4||3116.4||3116.4||3116.4||0
1669662600000|2022-11-28 19:10:00|3114.4||3114.4||3114.4||3114.4||0
1669663200000|2022-11-28 19:20:00|3116.4||3114.4||3116.4||3114.4||0
1669664400000|2022-11-28 19:40:00||3020.9||3020.9||3020.9||3020.9|0
1669665300000|2022-11-28 19:55:00||3018.9||3018.9||3018.9||3018.9|0
1669665900000|2022-11-28 20:05:00|3112.9||3112.9||3112.9||3112.9||0
1669666200000|2022-11-28 20:10:00|3111.4|3017.4|3111.4|3017.4|3111.4|3017.4|3111.4|3017.4|0
1669666800000|2022-11-28 20:20:00|3112.9||3112.9||3112.9||3112.9||0
1669667100000|2022-11-28 20:25:00|3111.4||3111.4||3111.4||3111.4||0
1669667700000|2022-11-28 20:35:00|3112.9||3112.9||3112.9||3112.9||0
1669668000000|2022-11-28 20:40:00|3114.4|3018.9|3114.4|3020.9|3114.4|3020.9|3114.4|3018.9|0
1669668300000|2022-11-28 20:45:00|3112.9|3018.9|3112.9|3017.4|3112.9|3018.9|3112.9|3017.4|0
1669668600000|2022-11-28 20:50:00|3114.4|3018.9|3114.4|3018.9|3114.4|3020.9|3114.4|3018.9|0
1669668900000|2022-11-28 20:55:00||3020.9||3020.9||3020.9||3018.9|0
1669705200000|2022-11-29 07:00:00|3107.4|3058.4|3175.4|3038.4|3694.4|3058.4|3107.4|2653.9|0
1669705500000|2022-11-29 07:05:00||3035.9||3018.9||3035.9||3018.9|0
1669705800000|2022-11-29 07:10:00||3019.4||3019.4||3019.4||3019.4|0
1669706400000|2022-11-29 07:20:00|3174.9||3174.9||3174.9||3174.9||0
1669707600000|2022-11-29 07:40:00|3174.4||3174.4||3174.4||3174.4||0
1669708200000|2022-11-29 07:50:00|3131.9|3024.4|3132.4|3047.4|3132.4|3048.9|3113.9|3024.4|0
1669708500000|2022-11-29 07:55:00|3125.4|3053.9|3089.4|3074.9|3125.4|3075.4|3089.4|3053.9|0
1669708800000|2022-11-29 08:00:00|3094.4|3075.9|3075.9|3069.4|3105.4|3077.4|3074.9|3068.4|0
1669709100000|2022-11-29 08:05:00|3075.4|3068.9|3079.9|3073.9|3080.9|3073.9|3074.9|3068.4|0
1669709400000|2022-11-29 08:10:00|3080.4|3073.4|3075.9|3069.9|3080.9|3073.4|3075.9|3069.9|0
1669709700000|2022-11-29 08:15:00|3075.4|3069.4|3076.9|3070.9|3077.4|3070.9|3072.9|3066.9|0
1669710000000|2022-11-29 08:20:00|3077.4|3070.4|3076.4|3070.9|3079.4|3072.9|3074.9|3069.4|0
1669710300000|2022-11-29 08:25:00|3075.9|3070.4|3071.9|3064.9|3075.9|3070.4|3067.9|3063.4|0
1669710600000|2022-11-29 08:30:00|3072.4|3065.4|3076.9|3070.9|3076.9|3070.9|3072.4|3065.4|0
1669710900000|2022-11-29 08:35:00|3077.4|3071.9|3077.9|3071.9|3078.4|3072.9|3076.9|3070.9|0
1669711200000|2022-11-29 08:40:00|3077.4|3071.4|3073.9|3069.4|3077.4|3071.4|3073.9|3069.4|0
1669711500000|2022-11-29 08:45:00|3074.4|3068.9|3073.9|3067.9|3074.9|3068.9|3072.9|3067.9|0
1669711800000|2022-11-29 08:50:00|3073.4|3067.4|3066.9|3060.9|3073.4|3067.9|3066.9|3060.9|0
1669712100000|2022-11-29 08:55:00|3065.9|3060.4|3066.9|3060.9|3066.9|3061.4|3062.9|3057.9|0
1669712400000|2022-11-29 09:00:00|3065.9|3060.4|3062.9|3057.9|3066.4|3060.4|3061.9|3056.9|0
1669712700000|2022-11-29 09:05:00|3063.4|3058.4|3059.9|3054.4|3063.4|3058.4|3058.9|3052.9|0
1669713000000|2022-11-29 09:10:00|3060.4|3054.9|3059.9|3054.4|3060.9|3055.4|3058.9|3053.4|0
1669713300000|2022-11-29 09:15:00|3060.4|3054.9|3060.9|3055.4|3061.4|3055.4|3059.9|3054.9|0
1669713600000|2022-11-29 09:20:00|3061.4|3055.9|3060.9|3055.4|3063.9|3057.4|3060.9|3055.4|0
1669713900000|2022-11-29 09:25:00|3060.4|3054.9|3059.9|3054.4|3060.4|3055.4|3058.9|3053.4|0
1669714200000|2022-11-29 09:30:00|3060.4|3054.9|3055.9|3050.4|3060.9|3055.4|3055.9|3050.4|0
1669714500000|2022-11-29 09:35:00|3056.4|3050.9|3056.9|3051.9|3058.4|3052.9|3055.9|3050.4|0
1669714800000|2022-11-29 09:40:00|3056.4|3051.4|3051.9|3047.4|3056.4|3051.9|3051.9|3047.4|0
1669715100000|2022-11-29 09:45:00|3052.4|3047.9|3050.9|3045.4|3054.4|3048.9|3050.9|3045.4|0
1669715400000|2022-11-29 09:50:00|3050.4|3044.9|3051.4|3045.9|3051.4|3045.9|3048.9|3043.4|0
1669715700000|2022-11-29 09:55:00|3051.9|3046.4|3051.9|3046.9|3052.4|3046.9|3051.9|3046.4|0
1669716000000|2022-11-29 10:00:00|3052.4|3047.4|3056.4|3050.9|3058.4|3052.9|3052.4|3047.4|0
1669716300000|2022-11-29 10:05:00|3056.9|3051.4|3056.9|3051.9|3057.4|3051.9|3054.9|3049.4|0
1669716600000|2022-11-29 10:10:00|3057.4|3052.4|3062.9|3057.9|3063.4|3057.9|3056.9|3052.4|0
1669716900000|2022-11-29 10:15:00|3063.4|3058.4|3065.4|3059.9|3065.4|3059.9|3062.9|3058.4|0
1669717200000|2022-11-29 10:20:00|3065.9|3060.4|3065.9|3061.4|3066.4|3061.4|3065.9|3060.4|0
1669717500000|2022-11-29 10:25:00|3066.4|3062.4|3066.9|3061.9|3066.9|3063.4|3065.9|3061.4|15
1669717800000|2022-11-29 10:30:00|3067.4|3062.4|3069.9|3064.9|3071.4|3065.9|3067.4|3062.4|0
1669718100000|2022-11-29 10:35:00|3069.4|3065.4|3070.9|3065.4|3071.4|3065.4|3068.9|3065.4|0
1669718400000|2022-11-29 10:40:00|3071.4||3071.4||3071.9||3071.4||0
1669718700000|2022-11-29 10:45:00|3070.9|3064.4|3067.9|3062.9|3070.9|3064.9|3067.4|3062.9|0
1669719000000|2022-11-29 10:50:00|3067.4|3062.4|3064.4|3059.9|3067.4|3062.4|3064.4|3059.9|0
1669719300000|2022-11-29 10:55:00|3063.9|3059.4|3062.4|3056.9|3063.9|3059.4|3061.4|3056.4|1
1669719600000|2022-11-29 11:00:00|3062.9|3057.4|3061.4|3056.9|3063.4|3057.9|3061.4|3056.9|0
1669719900000|2022-11-29 11:05:00|3060.9|3056.4|3061.4|3055.9|3061.9|3056.4|3060.9|3055.9|0
1669720200000|2022-11-29 11:10:00|3060.9|3054.9|3062.4|3056.9|3062.4|3056.9|3059.4|3054.4|0
1669720500000|2022-11-29 11:15:00|3062.9|3056.4|3060.4|3055.4|3062.9|3056.4|3059.9|3055.4|0
1669720800000|2022-11-29 11:20:00|3060.9|3055.9|3061.9|3055.9|3061.9|3055.9|3060.9|3055.9|0
1669721100000|2022-11-29 11:25:00|3062.4|3056.4|3062.4|3056.9|3062.4|3056.9|3061.4|3056.4|0
1669721400000|2022-11-29 11:30:00|3061.9|3054.9|3060.4|3055.4|3061.9|3055.4|3059.4|3054.9|0
1669721700000|2022-11-29 11:35:00|3060.9|3055.9|3059.4|3054.4|3062.4|3056.4|3059.4|3054.4|0
1669722000000|2022-11-29 11:40:00|3058.9|3053.4|3058.9|3053.4|3058.9|3053.4|3057.4|3052.9|0
1669722300000|2022-11-29 11:45:00|3058.4|3052.9|3057.9|3053.4|3058.4|3053.4|3057.9|3052.9|0
1669722600000|2022-11-29 11:50:00|3058.4||3059.4||3059.4||3058.4||0
1669722900000|2022-11-29 11:55:00|3058.9|3053.9|3059.4|3054.4|3059.4|3054.4|3058.4|3053.9|0
1669723200000|2022-11-29 12:00:00|3077.4|3053.4|3059.4|3053.4|3077.4|3053.4|3057.9|3050.4|0
1669723500000|2022-11-29 12:05:00|3059.9|3053.9|3058.4|3053.9|3060.4|3054.4|3058.4|3053.9|0
1669723800000|2022-11-29 12:10:00|3058.9|3054.4|3059.4|3054.4|3059.4|3054.4|3058.9|3054.4|0
1669724100000|2022-11-29 12:15:00|3059.9|3053.4|3058.4|3053.4|3059.9|3053.4|3058.4|3053.4|0
1669724400000|2022-11-29 12:20:00|3058.9|3053.9|3061.4|3055.4|3061.4|3055.4|3058.9|3053.9|0
1669724700000|2022-11-29 12:25:00|3060.9|3056.4|3060.4|3055.4|3061.9|3056.4|3060.4|3055.4|0
1669725000000|2022-11-29 12:30:00|3060.9|3055.9|3060.4|3055.9|3060.9|3055.9|3060.4|3055.9|0
1669725300000|2022-11-29 12:35:00|3059.9|3054.4|3058.4|3053.9|3059.9|3054.4|3058.4|3053.9|0
1669725600000|2022-11-29 12:40:00|3058.9|3054.4|3057.4|3052.4|3059.4|3054.4|3057.4|3052.4|0
1669725900000|2022-11-29 12:45:00|3057.9|3051.9|3057.4|3052.4|3057.9|3052.4|3056.4|3051.9|0
1669726200000|2022-11-29 12:50:00|3057.9||3058.4||3058.4||3057.4||0
1669726800000|2022-11-29 13:00:00|3058.9|3050.4|3055.9|3049.9|3058.9|3050.4|3054.4|3049.4|1
1669727100000|2022-11-29 13:05:00|3056.4|3048.9|3051.4|3046.9|3056.4|3048.9|3051.4|3046.9|0
1669727400000|2022-11-29 13:10:00|3051.9|3047.4|3041.9|3036.9|3052.9|3047.4|3039.4|3035.4|5
1669727700000|2022-11-29 13:15:00|3041.4|3037.4|3045.4|3039.4|3045.4|3039.4|3040.4|3037.4|0
1669728000000|2022-11-29 13:20:00|3045.9|3039.9|3049.9|3043.4|3049.9|3043.4|3045.9|3039.9|0
1669728300000|2022-11-29 13:25:00|3049.4|3043.9|3049.9|3044.4|3050.4|3044.4|3048.4|3043.9|0
1669728600000|2022-11-29 13:30:00|3050.4||3050.9||3050.9||3049.9||0
1669728900000|2022-11-29 13:35:00|3050.4|3044.9|3049.4|3043.4|3051.9|3046.4|3048.9|3042.9|0
1669729200000|2022-11-29 13:40:00|3048.4|3041.9|3047.4|3040.9|3048.4|3041.9|3044.4|3040.4|0
1669729500000|2022-11-29 13:45:00|3047.9|3041.4|3047.4|3042.9|3048.9|3042.9|3047.4|3041.4|0
1669729800000|2022-11-29 13:50:00|3047.9|3043.4|3048.9|3042.9|3048.9|3043.4|3047.4|3041.9|0
1669730100000|2022-11-29 13:55:00|3049.4|3043.4|3055.4|3046.9|3055.9|3047.4|3049.4|3043.4|0
1669730400000|2022-11-29 14:00:00|3055.9|3047.4|3052.9|3047.9|3056.4|3049.4|3052.4|3046.9|0
1669730700000|2022-11-29 14:05:00|3052.4|3047.4|3051.9|3046.9|3052.4|3047.4|3050.9|3045.9|0
1669731000000|2022-11-29 14:10:00|3051.4|3046.4|3050.9|3046.4|3052.4|3047.4|3050.9|3046.4|0
1669731300000|2022-11-29 14:15:00|3050.4|3044.4|3046.4|3041.9|3050.4|3045.4|3045.9|3041.4|1
1669731600000|2022-11-29 14:20:00|3046.9|3041.4|3047.9|3041.9|3047.9|3041.9|3046.9|3041.4|0
1669731900000|2022-11-29 14:25:00|3048.4|3042.4|3045.9|3041.4|3048.4|3042.9|3045.9|3040.9|0
1669732200000|2022-11-29 14:30:00|3046.4|3040.9|3050.9|3044.4|3050.9|3044.9|3042.9|3038.9|1
1669732500000|2022-11-29 14:35:00|3050.4|3042.4|3044.9|3040.9|3050.4|3042.4|3042.9|3039.4|4
1669732800000|2022-11-29 14:40:00|3045.4|3040.4|3038.9|3033.9|3046.9|3040.9|3037.4|3033.4|2
1669733100000|2022-11-29 14:45:00|3039.4|3034.4|3046.9|3041.4|3047.4|3041.4|3039.4|3034.4|0
1669733400000|2022-11-29 14:50:00|3046.4|3041.9|3044.4|3039.9|3047.4|3041.9|3043.9|3039.4|0
1669733700000|2022-11-29 14:55:00|3043.9|3038.4|3048.4|3038.9|3048.4|3038.9|3041.9|3037.4|0
1669734000000|2022-11-29 15:00:00|3047.4|3039.4|3043.9|3039.4|3051.4|3041.4|3043.9|3038.9|0
1669734300000|2022-11-29 15:05:00|3043.4|3038.4|3042.9|3038.4|3045.9|3039.9|3041.9|3038.4|0
1669734600000|2022-11-29 15:10:00|3043.4|3037.9|3038.9|3033.9|3043.4|3037.9|3036.9|3033.4|1
1669734900000|2022-11-29 15:15:00|3038.4|3034.4|3046.4|3040.9|3047.4|3040.9|3038.4|3034.4|0
1669735200000|2022-11-29 15:20:00|3046.9|3041.4|3047.4|3041.9|3048.9|3042.9|3045.9|3041.4|1
1669735500000|2022-11-29 15:25:00|3047.9|3042.9|3049.9|3043.9|3049.9|3043.9|3046.9|3042.9|0
1669735800000|2022-11-29 15:30:00|3050.4|3043.4|3048.9|3042.4|3050.4|3043.9|3048.4|3042.4|0
1669736100000|2022-11-29 15:35:00|3048.4|3041.4|3045.4|3040.9|3048.4|3041.4|3044.4|3040.4|0
1669736400000|2022-11-29 15:40:00|3045.9|3041.4|3048.9|3041.9|3048.9|3041.9|3045.9|3041.4|0
1669736700000|2022-11-29 15:45:00|3049.4|3042.4|3050.4|3043.9|3050.9|3043.9|3049.4|3042.4|0
1669737000000|2022-11-29 15:50:00|3049.9|3043.4|3045.4|3040.9|3049.9|3043.4|3044.9|3040.4|0
1669737300000|2022-11-29 15:55:00|3044.9|3041.4|3045.9|3040.9|3046.4|3041.9|3044.9|3040.9|0
1669737600000|2022-11-29 16:00:00|3046.4|3041.4|3038.4|3033.4|3047.9|3041.4|3037.9|3033.4|3
1669737900000|2022-11-29 16:05:00|3037.9|3033.9|3035.4|3030.4|3038.4|3033.9|3034.4|3029.9|3
1669738200000|2022-11-29 16:10:00|3034.9||3036.4||3036.9||3034.9||0
1669738500000|2022-11-29 16:15:00|3035.9|3029.9|3032.4|3026.4|3036.9|3029.9|3031.9|3026.4|0
1669738800000|2022-11-29 16:20:00|3031.9|3025.9|3032.4|3025.9|3032.4|3025.9|3031.9|3025.4|0
1669739100000|2022-11-29 16:25:00|3029.4||3031.4||3031.9||3029.4||2
1669739400000|2022-11-29 16:30:00|3035.4|3019.9|3036.9|3021.4|3054.9|3021.4|3035.4|3009.4|0
1669739700000|2022-11-29 16:35:00|3036.4|3015.4|3037.4|3018.9|3037.9|3019.4|3032.9|3015.4|0
1669740000000|2022-11-29 16:40:00|3037.9||3041.9||3081.4||3037.9||0
1669740300000|2022-11-29 16:45:00|3081.4||3042.9||3081.4||3040.9||0
1669740600000|2022-11-29 16:50:00|3081.4|2987.4|3083.4|2989.4|3083.4|2989.4|3041.4|2987.4|0
1669740900000|2022-11-29 16:55:00||2990.9||2990.9||2990.9||2990.9|0
1669741200000|2022-11-29 17:00:00|3081.9|2989.4|3081.9|2989.4|3081.9|2989.4|3081.9|2989.4|0
1669741500000|2022-11-29 17:05:00|3083.4|2990.9|3083.4|2989.4|3083.4|2990.9|3083.4|2989.4|0
1669741800000|2022-11-29 17:10:00|3081.9||3083.4||3083.4||3081.9||0
1669742100000|2022-11-29 17:15:00|3084.9|2990.9|3084.9|2990.9|3084.9|2990.9|3084.9|2990.9|0
1669742400000|2022-11-29 17:20:00|3083.4|2989.4|3083.4|2989.4|3083.4|2989.4|3083.4|2989.4|0
1669742700000|2022-11-29 17:25:00||2990.9||2989.4||2990.9||2989.4|0
1669743000000|2022-11-29 17:30:00||2990.9||2990.9||2990.9||2990.9|0
1669743300000|2022-11-29 17:35:00|3084.9|2992.9|3086.9|2992.9|3086.9|2992.9|3084.9|2992.9|0
1669743600000|2022-11-29 17:40:00||2994.4||2994.4||2994.4||2994.4|0
1669744200000|2022-11-29 17:50:00|3088.4||3088.4||3088.4||3088.4||0
1669744500000|2022-11-29 17:55:00||2995.9||2995.9||2995.9||2995.9|0
1669744800000|2022-11-29 18:00:00||2994.4||2994.4||2995.9||2994.4|0
1669745400000|2022-11-29 18:10:00|3086.9||3088.4||3088.4||3086.9||0
1669745700000|2022-11-29 18:15:00|3086.9|2992.9|3086.9|2992.9|3086.9|2992.9|3086.9|2992.9|0
1669746300000|2022-11-29 18:25:00|3084.9||3084.9||3084.9||3084.9||0
1669746600000|2022-11-29 18:30:00|3086.9||3086.9||3086.9||3086.9||0
1669746900000|2022-11-29 18:35:00||2994.4||2994.4||2994.4||2994.4|0
1669747200000|2022-11-29 18:40:00|3088.4||3088.4||3088.4||3088.4||0
1669747500000|2022-11-29 18:45:00||2995.9||2995.9||2995.9||2995.9|0
1669747800000|2022-11-29 18:50:00||2994.4||2994.4||2994.4||2994.4|0
1669748100000|2022-11-29 18:55:00||2995.9||2995.9||2995.9||2995.9|0
1669748400000|2022-11-29 19:00:00|3089.9|2997.9|3091.9|2997.9|3091.9|2997.9|3089.9|2995.9|0
1669748700000|2022-11-29 19:05:00|3089.9||3089.9||3089.9||3089.9||0
1669749600000|2022-11-29 19:20:00|3088.4|2995.9|3088.4|2994.4|3088.4|2995.9|3088.4|2994.4|0
1669749900000|2022-11-29 19:25:00|3086.9||3086.9||3086.9||3086.9||0
1669750200000|2022-11-29 19:30:00||2992.9||2994.4||2994.4||2992.9|0
1669750500000|2022-11-29 19:35:00||2992.9||2992.9||2992.9||2992.9|0
1669751400000|2022-11-29 19:50:00|3088.4|2994.4|3088.4|2994.4|3088.4|2994.4|3088.4|2994.4|0
1669752000000|2022-11-29 20:00:00||2995.9||2994.4||2995.9||2994.4|0
1669753200000|2022-11-29 20:20:00||2995.9||2994.4||2995.9||2994.4|0
1669753500000|2022-11-29 20:25:00|3086.9||3088.4||3088.4||3086.9||0
1669753800000|2022-11-29 20:30:00||2995.9||2995.9||2995.9||2995.9|0
1669754100000|2022-11-29 20:35:00||2994.4||2994.4||2994.4||2994.4|0
1669754700000|2022-11-29 20:45:00|3086.9|2992.9|3086.9|2994.4|3086.9|2994.4|3086.9|2992.9|0
1669755000000|2022-11-29 20:50:00|3088.4||3086.9||3088.4||3086.9||0
1669755300000|2022-11-29 20:55:00|3088.4|2995.9|3088.4|2995.9|3088.4|2995.9|3088.4|2995.9|0
1669791600000|2022-11-30 07:00:00|3066.4|3018.9|3091.4|2998.4|3091.4|3018.9|3066.4|2996.4|0
1669791900000|2022-11-30 07:05:00|3198.4|2653.9|3188.9|2660.4|3198.4|2660.4|3188.9|2653.9|0
1669792200000|2022-11-30 07:10:00|3188.4|2660.9|3183.9|2664.4|3188.4|2664.4|3183.9|2660.9|0
1669792500000|2022-11-30 07:15:00|3182.9|2664.9|3177.9|2669.4|3182.9|2669.4|3177.9|2664.9|0
1669792800000|2022-11-30 07:20:00|3176.9|2670.9|3168.4|2683.9|3176.9|2683.9|3168.4|2670.9|0
1669793100000|2022-11-30 07:25:00|3167.9|2684.4|3130.4|2921.4|3167.9|2921.4|3130.4|2684.4|0
1669793400000|2022-11-30 07:30:00|3127.4|2923.4|3114.9|2948.9|3127.4|2948.9|3114.9|2923.4|0
1669794000000|2022-11-30 07:40:00|3114.4|2949.4|3110.9|2952.9|3114.4|2952.9|3110.9|2949.4|0
1669794300000|2022-11-30 07:45:00|3110.4|2953.4|3110.4|2953.4|3110.4|2953.4|3110.4|2953.4|0
1669794600000|2022-11-30 07:50:00|3108.9|2954.4|3083.4|3003.4|3108.9|3021.9|3065.9|2954.4|0
1669794900000|2022-11-30 07:55:00|3076.9|3009.9|3046.9|3031.4|3076.9|3033.9|3046.9|3009.9|0
1669795200000|2022-11-30 08:00:00|3048.4|3031.9|3042.4|3036.9|3053.4|3036.9|3042.4|3025.4|0
1669795500000|2022-11-30 08:05:00|3042.9|3037.4|3042.9|3037.9|3049.4|3041.9|3042.4|3037.4|0
1669795800000|2022-11-30 08:10:00|3042.4|3037.4|3045.9|3039.9|3047.4|3039.9|3040.4|3034.9|0
1669796100000|2022-11-30 08:15:00|3046.4|3040.4|3045.4|3040.4|3049.9|3041.9|3045.4|3040.4|0
1669796400000|2022-11-30 08:20:00|3045.9|3039.9|3045.4|3039.9|3047.4|3039.9|3044.9|3039.9|0
1669796700000|2022-11-30 08:25:00|3045.9|3039.4|3048.4|3040.9|3048.4|3040.9|3043.4|3038.4|0
1669797000000|2022-11-30 08:30:00|3048.9|3041.9|3048.9|3042.9|3052.9|3045.9|3047.4|3041.9|0
1669797300000|2022-11-30 08:35:00|3048.4|3043.9|3049.4|3044.4|3055.4|3045.4|3048.4|3039.4|0
1669797600000|2022-11-30 08:40:00|3048.9|3043.9|3044.9|3038.9|3049.4|3043.9|3043.9|3038.9|0
1669797900000|2022-11-30 08:45:00|3044.4|3038.4|3043.9|3038.9|3046.4|3039.9|3042.9|3038.4|0
1669798200000|2022-11-30 08:50:00|3044.4|3039.4|3047.9|3040.9|3047.9|3040.9|3043.9|3039.4|0
1669798500000|2022-11-30 08:55:00|3048.4|3041.4|3050.9|3043.9|3050.9|3043.9|3046.9|3041.4|0
1669798800000|2022-11-30 09:00:00|3051.4|3045.4|3050.9|3045.9|3053.9|3047.4|3050.9|3045.4|0
1669799100000|2022-11-30 09:05:00|3050.4|3045.4|3049.4|3043.9|3050.4|3045.4|3048.9|3043.4|0
1669799400000|2022-11-30 09:10:00|3049.9|3044.4|3049.4|3044.9|3052.4|3045.9|3048.9|3044.4|0
1669799700000|2022-11-30 09:15:00|3049.9|3045.4|3052.9|3047.9|3053.4|3047.9|3049.9|3045.4|0
1669800000000|2022-11-30 09:20:00|3052.4|3047.4|3056.9|3049.9|3056.9|3049.9|3052.4|3047.4|0
1669800300000|2022-11-30 09:25:00|3056.4|3050.4|3056.9|3051.9|3059.4|3053.9|3055.9|3050.4|0
1669800600000|2022-11-30 09:30:00|3057.4|3051.4|3054.9|3049.9|3058.4|3051.4|3054.9|3049.9|0
1669800900000|2022-11-30 09:35:00|3054.4|3049.4|3050.9|3045.9|3054.4|3049.4|3049.9|3045.4|0
1669801200000|2022-11-30 09:40:00|3050.4|3045.4|3043.4|3037.9|3050.4|3045.9|3040.9|3035.4|0
1669801500000|2022-11-30 09:45:00|3042.9|3037.4|3046.4|3041.9|3047.9|3041.9|3041.4|3036.9|0
1669801800000|2022-11-30 09:50:00|3045.9|3041.4|3048.4|3041.9|3048.4|3041.9|3044.9|3040.4|0
1669802100000|2022-11-30 09:55:00|3047.9|3042.4|3048.9|3042.9|3049.4|3042.9|3047.9|3042.4|0
1669802400000|2022-11-30 10:00:00|3049.4|3043.4|3046.4|3041.4|3050.4|3043.9|3045.9|3041.4|0
1669802700000|2022-11-30 10:05:00|3046.9|3041.9|3045.4|3040.4|3047.9|3041.9|3044.9|3039.9|0
1669803000000|2022-11-30 10:10:00|3045.9|3040.9|3048.4|3042.9|3048.9|3042.9|3045.9|3040.9|0
1669803300000|2022-11-30 10:15:00|3047.9|3042.4|3048.9|3042.4|3048.9|3042.4|3047.4|3042.4|0
1669803600000|2022-11-30 10:20:00|3049.4|3042.9|3047.9|3042.9|3049.4|3042.9|3047.4|3042.9|0
1669803900000|2022-11-30 10:25:00|3046.9|3042.4|3050.4|3043.9|3050.4|3043.9|3046.9|3041.9|0
1669804200000|2022-11-30 10:30:00|3049.9|3044.4|3052.9|3046.9|3053.4|3046.9|3049.4|3044.4|0
1669804500000|2022-11-30 10:35:00|3053.4|3047.4|3053.9|3047.9|3053.9|3047.9|3052.4|3047.4|0
1669804800000|2022-11-30 10:40:00|3054.4|3048.4|3054.4|3048.9|3054.9|3048.9|3053.9|3048.4|0
1669805100000|2022-11-30 10:45:00|3054.9|3048.4|3055.4|3048.9|3055.4|3048.9|3054.9|3048.4|0
1669805400000|2022-11-30 10:50:00|3054.9|3048.4|3052.9|3046.4|3054.9|3048.4|3052.4|3046.4|0
1669805700000|2022-11-30 10:55:00|3052.4|3046.9|3051.9|3046.9|3052.9|3046.9|3051.9|3046.9|0
1669806000000|2022-11-30 11:00:00|3051.4|3047.4|3053.9|3047.9|3054.9|3047.9|3051.4|3047.4|0
1669806300000|2022-11-30 11:05:00|3055.4|3047.4|3051.4|3045.4|3071.4|3047.4|3051.4|3027.4|0
1669806600000|2022-11-30 11:10:00|3050.9||3051.4||3051.4||3050.9||0
1669806900000|2022-11-30 11:15:00|3051.9|3045.9|3054.4|3048.4|3054.4|3048.4|3051.9|3045.9|0
1669807200000|2022-11-30 11:20:00|3053.9|3048.9|3052.9|3048.4|3055.4|3049.4|3052.9|3048.4|0
1669807500000|2022-11-30 11:25:00|3052.4|3047.9|3052.4|3047.4|3052.9|3047.9|3051.9|3046.9|0
1669807800000|2022-11-30 11:30:00|3052.9|3047.9|3054.9|3049.4|3055.4|3049.4|3052.4|3047.9|0
1669808100000|2022-11-30 11:35:00|3055.4|3049.9|3058.9|3052.4|3058.9|3052.4|3055.4|3049.9|0
1669808400000|2022-11-30 11:40:00|3058.4||3059.4||3059.4||3058.4||0
1669808700000|2022-11-30 11:45:00|3058.9|3052.9|3059.9|3053.4|3059.9|3053.4|3058.4|3052.9|0
1669809000000|2022-11-30 11:50:00|3059.4||3059.9||3059.9||3059.4||0
1669809300000|2022-11-30 11:55:00|3060.4|3053.9|3060.4|3054.4|3060.4|3054.4|3059.4|3053.9|0
1669809600000|2022-11-30 12:00:00|3061.9|3051.9|3061.9|3055.4|3063.4|3055.4|3060.9|3043.4|0
1669809900000|2022-11-30 12:05:00|3061.4|3055.9|3062.9|3056.4|3062.9|3056.4|3061.4|3055.9|0
1669810200000|2022-11-30 12:10:00|3063.4|3056.9|3065.4|3059.4|3065.4|3059.4|3063.4|3056.9|0
1669810500000|2022-11-30 12:15:00|3065.9|3059.9|3066.4|3060.4|3066.4|3060.4|3065.4|3059.9|0
1669810800000|2022-11-30 12:20:00|3065.9||3066.4||3066.4||3064.9||0
1669811100000|2022-11-30 12:25:00|3065.9|3060.9|3067.4|3061.4|3067.4|3061.4|3065.9|3060.9|0
1669811400000|2022-11-30 12:30:00|3067.9|3062.4|3067.4|3062.4|3068.9|3062.4|3067.4|3062.4|0
1669811700000|2022-11-30 12:35:00|3066.9||3067.9||3068.9||3066.9||0
1669812000000|2022-11-30 12:40:00|3067.4||3067.4||3067.4||3066.9||0
1669812300000|2022-11-30 12:45:00|3066.9||3066.9||3066.9||3066.9||0
1669812600000|2022-11-30 12:50:00|3067.4|3061.9|3066.4|3061.9|3067.9|3062.4|3066.4|3061.9|0
1669812900000|2022-11-30 12:55:00|3066.9|3061.4|3064.9|3059.9|3066.9|3061.4|3064.9|3059.9|0
1669813200000|2022-11-30 13:00:00|3064.4|3059.4|3060.4|3055.4|3064.4|3059.4|3060.4|3055.4|0
1669813500000|2022-11-30 13:05:00|3060.9|3054.9|3055.9|3051.4|3061.4|3054.9|3055.9|3051.4|0
1669813800000|2022-11-30 13:10:00|3055.4|3050.9|3058.9|3048.4|3058.9|3051.4|3055.4|3048.4|0
1669814100000|2022-11-30 13:15:00|3059.4|3049.9|3058.4|3053.4|3062.9|3055.9|3057.9|3049.9|0
1669814400000|2022-11-30 13:20:00|3058.9|3053.9|3057.4|3052.4|3060.4|3053.9|3056.9|3052.4|0
1669814700000|2022-11-30 13:25:00|3056.9|3051.9|3056.9|3050.4|3056.9|3052.9|3056.9|3050.4|0
1669815000000|2022-11-30 13:30:00|3056.4|3049.9|3047.9|3042.9|3056.4|3049.9|3047.4|3042.4|0
1669815300000|2022-11-30 13:35:00|3049.9|3043.4|3054.4|3048.9|3054.4|3048.9|3049.4|3043.4|1
1669815600000|2022-11-30 13:40:00|3053.9|3048.4|3053.4|3048.9|3055.4|3049.9|3053.4|3048.4|0
1669815900000|2022-11-30 13:45:00|3052.9|3048.4|3053.9|3048.9|3054.4|3048.9|3050.9|3046.4|0
1669816200000|2022-11-30 13:50:00|3054.4|3049.4|3056.4|3050.9|3058.4|3052.9|3054.4|3049.4|0
1669816500000|2022-11-30 13:55:00|3056.9|3050.4|3054.4|3048.9|3056.9|3050.9|3053.4|3048.4|0
1669816800000|2022-11-30 14:00:00|3053.9|3048.4|3053.4|3048.9|3054.4|3048.9|3053.4|3048.4|0
1669817100000|2022-11-30 14:05:00|3053.9|3049.4|3057.9|3051.9|3057.9|3051.9|3053.9|3049.4|0
1669817400000|2022-11-30 14:10:00|3057.4|3052.4|3057.4|3051.9|3058.9|3052.9|3056.9|3051.9|0
1669817700000|2022-11-30 14:15:00|3056.9|3052.4|3058.4|3053.9|3059.9|3053.9|3056.9|3052.4|1
1669818000000|2022-11-30 14:20:00|3058.9|3053.4|3057.4|3052.9|3058.9|3053.9|3057.4|3052.9|0
1669818300000|2022-11-30 14:25:00|3057.9|3052.4|3058.9|3052.9|3058.9|3052.9|3057.4|3052.4|0
1669818600000|2022-11-30 14:30:00|3059.4|3053.4|3065.4|3059.9|3065.9|3059.9|3059.4|3053.4|0
1669818900000|2022-11-30 14:35:00|3064.9|3060.4|3065.4|3059.9|3067.4|3060.9|3062.9|3057.9|0
1669819200000|2022-11-30 14:40:00|3065.9|3060.4|3073.4|3067.4|3073.4|3067.4|3065.9|3059.4|0
1669819500000|2022-11-30 14:45:00|3073.9|3068.4|3074.4|3066.9|3074.9|3068.4|3072.9|3066.9|0
1669819800000|2022-11-30 14:50:00|3073.4|3067.4|3069.9|3064.9|3073.4|3067.4|3069.9|3064.9|0
1669820100000|2022-11-30 14:55:00|3070.4|3065.4|3080.4|3069.9|3080.4|3071.4|3070.4|3065.4|0
1669820400000|2022-11-30 15:00:00|3079.4|3069.4|3074.4|3069.4|3079.4|3069.4|3070.9|3066.4|0
1669820700000|2022-11-30 15:05:00|3074.9|3068.9|3079.4|3073.4|3079.9|3073.4|3073.4|3068.9|0
1669821000000|2022-11-30 15:10:00|3078.9|3072.9|3076.9|3071.4|3078.9|3073.4|3076.4|3071.4|0
1669821300000|2022-11-30 15:15:00|3077.4|3072.4|3076.4|3071.4|3079.4|3073.4|3075.9|3071.4|1
1669821600000|2022-11-30 15:20:00|3075.9|3070.9|3077.4|3071.4|3077.4|3071.4|3074.9|3070.4|0
1669821900000|2022-11-30 15:25:00|3076.9|3070.9|3077.9|3072.9|3079.4|3073.4|3075.9|3070.9|0
1669822200000|2022-11-30 15:30:00|3077.4|3072.4|3074.9|3070.4|3077.4|3072.4|3074.9|3069.9|7
1669822500000|2022-11-30 15:35:00|3075.4|3070.9|3074.9|3069.4|3076.9|3071.4|3074.4|3069.4|0
1669822800000|2022-11-30 15:40:00|3074.4|3068.9|3072.4|3067.4|3074.9|3068.9|3072.4|3067.4|0
1669823100000|2022-11-30 15:45:00|3071.9|3066.9|3070.4|3064.4|3071.9|3066.9|3068.9|3063.9|0
1669823400000|2022-11-30 15:50:00|3070.9|3064.9|3068.4|3063.4|3071.4|3065.4|3068.4|3063.4|0
1669823700000|2022-11-30 15:55:00|3068.9|3063.9|3073.9|3067.4|3073.9|3067.4|3068.9|3063.9|0
1669824000000|2022-11-30 16:00:00|3074.4|3066.9|3070.9|3065.9|3074.4|3066.9|3070.4|3065.9|1
1669824300000|2022-11-30 16:05:00|3071.4|3066.4|3074.4|3069.4|3074.9|3069.4|3071.4|3066.4|0
1669824600000|2022-11-30 16:10:00|3074.9|3069.9|3075.4|3069.9|3075.4|3070.4|3074.9|3069.9|0
1669824900000|2022-11-30 16:15:00|3074.9|3069.4|3073.9|3068.4|3074.9|3069.4|3072.9|3068.4|0
1669825200000|2022-11-30 16:20:00|3073.4|3067.9|3076.4|3069.4|3076.4|3069.4|3072.9|3067.9|0
1669825500000|2022-11-30 16:25:00|3074.9|3068.9|3074.9|3067.4|3074.9|3070.4|3074.9|3067.4|1
1669825800000|2022-11-30 16:30:00|3076.4|3063.9|3075.4|3058.4|3095.4|3065.4|3073.4|3048.4|0
1669826100000|2022-11-30 16:35:00|3074.4|3059.4|3081.4|3067.4|3094.9|3067.4|3074.4|3059.4|0
1669826400000|2022-11-30 16:40:00|3080.9||3080.9||3080.9||3080.9||0
1669826700000|2022-11-30 16:45:00|3080.4||3078.9||3118.4||3078.4||0
1669827000000|2022-11-30 16:50:00|3117.9||3078.4||3117.9||3077.4||0
1669827300000|2022-11-30 16:55:00|3117.9||3077.9||3117.9||3076.9||0
1669827600000|2022-11-30 17:00:00|3115.9||3077.9||3115.9||3075.9||0
1669827900000|2022-11-30 17:05:00|3115.9||3073.9||3115.9||3073.9||0
1669828200000|2022-11-30 17:10:00|3115.9||3075.4||3115.9||3073.9||0
1669828500000|2022-11-30 17:15:00|3115.9||3116.4||3116.4||3074.4||0
1669833000000|2022-11-30 18:30:00|3118.4|3067.9|3121.9|3067.4|3126.9|3067.9|3118.4|3067.4|0
1669833300000|2022-11-30 18:35:00|3123.4|3067.9|3126.9|3067.9|3130.4|3067.9|3121.9|3067.4|0
1669833600000|2022-11-30 18:40:00|3128.9|3067.4|3123.4|3067.4|3128.9|3067.4|3121.9|3067.4|0
1669833900000|2022-11-30 18:45:00|3121.9|3067.9|3123.4|3067.4|3125.4|3067.9|3116.9|3067.4|0
1669834200000|2022-11-30 18:50:00|3121.9|3067.9|3123.4|3067.9|3123.4|3067.9|3121.9|3067.4|0
1669834500000|2022-11-30 18:55:00|3125.4||3130.4||3132.4||3125.4||0
1669834800000|2022-11-30 19:00:00|3132.4||3132.4||3132.4||3130.4||0
1669835100000|2022-11-30 19:05:00|3133.9||3133.9||3135.4||3133.9||0
1669835400000|2022-11-30 19:10:00|3135.4||3133.9||3135.4||3132.4||0
1669835700000|2022-11-30 19:15:00|3135.4|3073.4|3142.9|3083.9|3142.9|3083.9|3135.4|3073.4|0
1669836000000|2022-11-30 19:20:00|3141.4||3139.4||3142.9||3139.4||0
1669836300000|2022-11-30 19:25:00|3141.4|3083.4|3139.4|3083.9|3141.4|3083.9|3139.4|3083.4|0
1669836600000|2022-11-30 19:30:00|3137.9|3083.4|3137.9|3083.4|3137.9|3083.4|3137.9|3083.4|0
1669836900000|2022-11-30 19:35:00|3136.4||3136.4||3136.4||3136.4||0
1669837200000|2022-11-30 19:40:00|3137.9||3136.4||3137.9||3136.4||0
1669837500000|2022-11-30 19:45:00|3137.9||3137.9||3137.9||3136.4||0
1669837800000|2022-11-30 19:50:00|3139.4|3083.9|3137.9|3083.4|3139.4|3083.9|3137.9|3083.4|0
1669838400000|2022-11-30 20:00:00|3139.4|3083.9|3139.4|3083.9|3139.4|3083.9|3137.9|3083.4|0
1669838700000|2022-11-30 20:05:00|3141.4||3141.4||3141.4||3141.4||0
1669839300000|2022-11-30 20:15:00|3142.9||3144.9||3146.4||3142.9||0
1669839600000|2022-11-30 20:20:00|3146.4||3146.4||3146.4||3146.4||0
1669839900000|2022-11-30 20:25:00|3147.9||3146.4||3147.9||3146.4||0
1669840200000|2022-11-30 20:30:00|3147.9||3149.9||3149.9||3147.9||0
1669840500000|2022-11-30 20:35:00|3147.9||3146.4||3147.9||3146.4||0
1669841100000|2022-11-30 20:45:00|3147.9||3147.9||3149.9||3147.9||0
1669841400000|2022-11-30 20:50:00|3149.9||3151.4||3151.4||3149.9||0
1669841700000|2022-11-30 20:55:00|3149.9||3151.4||3151.4||3149.9||0
1669878000000|2022-12-01 07:00:00|3072.4|3070.4|3152.4|3058.4|3154.4|3082.9|3072.4|3058.4|0
1669879200000|2022-12-01 07:20:00|3783.4|3083.4|3783.4|3083.4|3783.4|3083.4|3783.4|3083.4|0
1669879500000|2022-12-01 07:25:00|3780.4||3780.4||3780.4||3780.4||0
1669879800000|2022-12-01 07:30:00|3779.4||3774.9||3779.4||3774.9||0
1669880100000|2022-12-01 07:35:00|3774.4||3771.9||3774.4||3771.9||0
1669880400000|2022-12-01 07:40:00||3088.4||3088.4||3088.4||3088.4|0
1669880700000|2022-12-01 07:45:00|3774.4||3774.4||3774.4||3774.4||0
1669881300000|2022-12-01 07:55:00|3148.4|3088.9|3139.9|3103.4|3148.9|3110.9|3131.4|3078.9|0
1669881600000|2022-12-01 08:00:00|3137.4|3103.9|3146.4|3140.4|3148.9|3141.4|3127.4|3091.9|0
1669881900000|2022-12-01 08:05:00|3146.9|3139.9|3150.4|3142.4|3150.4|3142.4|3139.9|3135.4|0
1669882200000|2022-12-01 08:10:00|3150.9|3142.9|3154.4|3149.4|3158.9|3151.4|3150.9|3142.9|4
1669882500000|2022-12-01 08:15:00|3153.9|3148.9|3147.4|3142.4|3153.9|3149.4|3147.4|3142.4|0
1669882800000|2022-12-01 08:20:00|3147.9|3141.9|3144.4|3139.4|3150.9|3143.4|3144.4|3138.9|0
1669883100000|2022-12-01 08:25:00|3143.9|3138.9|3136.4|3129.4|3143.9|3138.9|3135.4|3129.4|0
1669883400000|2022-12-01 08:30:00|3136.9|3128.9|3146.4|3140.4|3147.4|3142.4|3136.9|3128.9|0
1669883700000|2022-12-01 08:35:00|3145.9|3139.9|3144.4|3138.4|3145.9|3139.9|3142.4|3136.4|0
1669884000000|2022-12-01 08:40:00|3144.9||3146.9||3146.9||3144.9||0
1669884300000|2022-12-01 08:45:00|3146.4|3139.4|3144.4|3139.4|3147.4|3141.4|3144.4|3138.9|0
1669884600000|2022-12-01 08:50:00|3143.9|3138.9|3140.4|3134.9|3143.9|3138.9|3140.4|3134.9|0
1669884900000|2022-12-01 08:55:00|3140.9|3135.4|3137.4|3132.4|3140.9|3135.4|3137.4|3131.4|0
1669885200000|2022-12-01 09:00:00|3137.9|3131.9|3138.4|3133.4|3138.9|3133.4|3134.4|3128.9|0
1669885500000|2022-12-01 09:05:00|3137.9|3132.9|3127.4|3121.4|3137.9|3132.9|3126.4|3120.9|0
1669885800000|2022-12-01 09:10:00|3126.9|3120.9|3125.4|3119.9|3126.9|3120.9|3125.4|3119.4|0
1669886100000|2022-12-01 09:15:00|3124.9|3119.4|3122.4|3117.4|3125.4|3119.9|3122.4|3116.9|0
1669886400000|2022-12-01 09:20:00|3122.9|3116.9|3120.4|3115.9|3122.9|3116.9|3119.4|3113.4|0
1669886700000|2022-12-01 09:25:00|3120.9|3116.4|3121.4|3117.4|3122.9|3117.4|3120.9|3116.4|0
1669887000000|2022-12-01 09:30:00|3121.9|3117.9|3124.4|3119.4|3124.4|3119.4|3121.4|3117.9|0
1669887300000|2022-12-01 09:35:00|3123.9|3119.9|3116.9|3111.9|3124.9|3119.9|3116.4|3111.4|5
1669887600000|2022-12-01 09:40:00|3117.4|3112.4|3120.4|3114.9|3120.4|3116.4|3117.4|3112.4|17
1669887900000|2022-12-01 09:45:00|3119.9|3115.4|3120.4|3115.9|3120.9|3115.9|3119.4|3115.4|0
1669888200000|2022-12-01 09:50:00|3119.9|3116.4|3122.4|3116.9|3122.9|3116.9|3119.4|3116.4|0
1669888500000|2022-12-01 09:55:00|3122.9|3117.4|3125.4|3119.9|3125.4|3119.9|3122.9|3117.4|0
1669888800000|2022-12-01 10:00:00|3124.9|3120.4|3121.9|3116.9|3126.4|3120.4|3121.4|3116.4|4
1669889100000|2022-12-01 10:05:00|3121.4|3116.4|3117.4|3112.4|3121.4|3116.9|3117.4|3112.4|1
1669889400000|2022-12-01 10:10:00|3116.9|3111.9|3115.4|3109.9|3118.4|3112.9|3115.4|3109.4|0
1669889700000|2022-12-01 10:15:00|3114.9|3110.4|3115.4|3109.9|3115.4|3112.9|3113.4|3109.9|31
1669890000000|2022-12-01 10:20:00|3114.9|3110.4|3114.9|3108.9|3115.4|3110.4|3112.4|3107.4|4
1669890300000|2022-12-01 10:25:00|3114.4|3109.4|3113.4|3109.4|3115.4|3109.4|3113.4|3109.4|0
1669890600000|2022-12-01 10:30:00|3113.9|3108.9|3118.4|3111.9|3118.4|3111.9|3113.9|3108.4|0
1669890900000|2022-12-01 10:35:00|3118.9|3112.4|3123.4|3117.9|3123.9|3117.9|3118.9|3112.4|9
1669891200000|2022-12-01 10:40:00|3122.4|3117.4|3124.4|3117.9|3124.4|3117.9|3122.4|3117.4|0
1669891500000|2022-12-01 10:45:00|3123.9|3118.4|3126.4|3119.9|3126.4|3119.9|3123.4|3118.4|0
1669891800000|2022-12-01 10:50:00|3125.9|3119.4|3124.4|3119.4|3125.9|3119.9|3124.4|3119.4|0
1669892100000|2022-12-01 10:55:00|3123.9|3118.9|3124.4|3118.9|3124.4|3118.9|3123.4|3118.9|0
1669892400000|2022-12-01 11:00:00|3124.9|3118.4|3125.4|3119.9|3126.4|3119.9|3123.4|3118.4|0
1669892700000|2022-12-01 11:05:00|3125.9|3120.4|3129.4|3123.9|3129.4|3123.9|3125.9|3120.4|0
1669893000000|2022-12-01 11:10:00|3129.9|3124.4|3130.9|3124.9|3131.9|3125.9|3129.9|3124.4|0
1669893300000|2022-12-01 11:15:00|3131.4|3125.4|3130.9|3125.9|3131.9|3125.9|3130.4|3125.4|0
1669893600000|2022-12-01 11:20:00|3131.4|3126.4|3132.9|3126.9|3133.4|3126.9|3131.4|3126.4|0
1669893900000|2022-12-01 11:25:00|3133.4|3127.4|3137.9|3131.9|3137.9|3131.9|3132.9|3127.4|0
1669894200000|2022-12-01 11:30:00|3138.4|3132.4|3138.9|3133.9|3140.4|3133.9|3138.4|3132.4|0
1669894500000|2022-12-01 11:35:00|3138.4|3133.4|3136.9|3132.9|3138.4|3133.4|3136.9|3132.4|0
1669894800000|2022-12-01 11:40:00||3132.4||3131.9||3132.4||3131.9|0
1669895100000|2022-12-01 11:45:00|3136.4|3131.4|3136.4|3131.4|3136.4|3131.9|3135.9|3131.4|0
1669895400000|2022-12-01 11:50:00||3131.9||3131.9||3131.9||3131.9|0
1669895700000|2022-12-01 11:55:00|3138.4|3132.4|3139.9|3133.9|3139.9|3133.9|3138.4|3132.4|1
1669896000000|2022-12-01 12:00:00|3141.4|3130.9|3140.4|3134.4|3159.4|3134.4|3139.4|3112.4|0
1669896300000|2022-12-01 12:05:00|3140.9||3139.9||3140.9||3139.4||0
1669896600000|2022-12-01 12:10:00|3139.4|3135.4|3141.4|3136.4|3142.4|3136.4|3139.4|3135.4|0
1669896900000|2022-12-01 12:15:00|3141.9||3141.4||3142.4||3141.4||0
1669897200000|2022-12-01 12:20:00|3140.9|3135.9|3140.4|3134.4|3140.9|3135.9|3139.4|3134.4|0
1669897500000|2022-12-01 12:25:00|3140.9|3134.9|3141.4|3135.4|3141.4|3135.4|3140.4|3134.9|0
1669897800000|2022-12-01 12:30:00|3141.9|3135.9|3142.4|3136.4|3142.9|3136.4|3141.4|3135.9|0
1669898100000|2022-12-01 12:35:00|3142.9|3136.9|3142.9|3137.4|3143.9|3138.4|3142.4|3136.9|0
1669898400000|2022-12-01 12:40:00|3142.4||3143.4||3143.4||3142.4||0
1669898700000|2022-12-01 12:45:00|3142.9|3136.9|3143.4|3137.4|3143.9|3137.4|3142.4|3136.9|0
1669899000000|2022-12-01 12:50:00|3143.9|3137.9|3145.9|3140.4|3146.4|3140.4|3143.9|3137.9|0
1669899300000|2022-12-01 12:55:00|3146.4|3139.9|3145.4|3139.4|3146.4|3139.9|3144.9|3139.4|0
1669899600000|2022-12-01 13:00:00|3145.9|3139.9|3145.9|3140.4|3146.4|3140.4|3145.9|3139.9|0
1669899900000|2022-12-01 13:05:00|3145.4|3139.9|3144.4|3139.9|3146.9|3141.4|3144.4|3139.9|0
1669900200000|2022-12-01 13:10:00|3143.9|3139.4|3143.4|3137.9|3143.9|3139.4|3143.4|3137.9|0
1669900500000|2022-12-01 13:15:00|3143.9|3138.4|3143.4|3137.9|3143.9|3138.4|3143.4|3137.9|0
1669900800000|2022-12-01 13:20:00|3142.9|3138.4|3144.9|3139.4|3145.9|3139.4|3142.4|3138.4|0
1669901100000|2022-12-01 13:25:00|3145.4|3139.9|3147.4|3136.9|3147.4|3140.4|3144.4|3136.9|1
1669901400000|2022-12-01 13:30:00|3145.9|3136.4|3147.9|3142.9|3150.4|3143.9|3144.9|3130.4|0
1669901700000|2022-12-01 13:35:00|3147.4|3142.4|3144.4|3137.9|3147.4|3142.9|3142.4|3137.4|0
1669902000000|2022-12-01 13:40:00|3144.9|3138.4|3144.9|3139.9|3147.4|3140.9|3144.9|3138.4|0
1669902300000|2022-12-01 13:45:00|3143.9|3139.4|3141.9|3136.4|3144.4|3139.4|3141.9|3136.4|0
1669902600000|2022-12-01 13:50:00|3141.4|3135.9|3145.9|3139.9|3146.4|3139.9|3139.9|3135.4|0
1669902900000|2022-12-01 13:55:00|3146.4|3140.4|3144.9|3139.9|3147.4|3141.9|3144.4|3139.4|0
1669903200000|2022-12-01 14:00:00|3143.9|3139.4|3143.9|3137.9|3143.9|3139.9|3141.9|3137.4|0
1669903500000|2022-12-01 14:05:00|3141.9|3138.9|3145.4|3139.9|3145.4|3139.9|3141.9|3138.4|1
1669903800000|2022-12-01 14:10:00|3145.9|3139.4|3145.9|3139.9|3146.4|3139.9|3144.9|3139.4|0
1669904100000|2022-12-01 14:15:00|3145.4||3145.9||3145.9||3144.9||0
1669904400000|2022-12-01 14:20:00|3145.4||3145.4||3145.9||3144.9||0
1669904700000|2022-12-01 14:25:00|3144.9|3139.4|3142.9|3137.4|3145.9|3139.9|3142.9|3137.4|0
1669905000000|2022-12-01 14:30:00|3141.9|3136.9|3145.9|3139.9|3145.9|3139.9|3139.9|3134.9|0
1669905300000|2022-12-01 14:35:00|3145.4|3140.4|3139.9|3133.9|3147.9|3141.9|3138.9|3133.4|0
1669905600000|2022-12-01 14:40:00|3140.4|3134.4|3140.4|3134.9|3140.4|3134.9|3137.9|3132.9|0
1669905900000|2022-12-01 14:45:00|3140.9|3135.9|3146.4|3140.9|3146.4|3140.9|3140.9|3135.9|0
1669906200000|2022-12-01 14:50:00|3146.9|3141.4|3146.4|3140.9|3149.4|3143.9|3145.9|3140.9|0
1669906500000|2022-12-01 14:55:00|3146.9|3140.4|3151.9|3141.4|3151.9|3143.9|3145.9|3140.4|0
1669906800000|2022-12-01 15:00:00|3152.4|3142.9|3148.4|3142.9|3155.4|3142.9|3144.4|3139.4|0
1669907100000|2022-12-01 15:05:00|3148.9|3142.4|3142.9|3138.4|3149.9|3145.4|3142.9|3138.4|1
1669907400000|2022-12-01 15:10:00|3142.4|3137.9|3135.9|3130.4|3144.4|3137.9|3133.9|3128.9|0
1669907700000|2022-12-01 15:15:00|3136.4|3130.9|3131.9|3126.4|3138.9|3133.4|3131.9|3126.4|0
1669908000000|2022-12-01 15:20:00|3131.4|3125.9|3129.9|3124.9|3131.4|3125.9|3127.9|3122.4|0
1669908300000|2022-12-01 15:25:00|3130.4|3126.4|3128.9|3125.4|3133.4|3129.4|3126.4|3123.9|19
1669908600000|2022-12-01 15:30:00|3128.4|3123.4|3128.9|3125.9|3129.4|3125.9|3126.9|3121.9|4
1669908900000|2022-12-01 15:35:00|3128.4|3123.4|3127.9|3124.9|3128.9|3125.4|3127.4|3121.9|4
1669909200000|2022-12-01 15:40:00|3127.4|3122.9|3129.4|3123.9|3130.4|3125.4|3125.9|3120.9|5
1669909500000|2022-12-01 15:45:00|3128.9|3124.4|3135.9|3130.9|3135.9|3131.9|3128.9|3124.4|4
1669909800000|2022-12-01 15:50:00|3136.4|3132.4|3138.9|3134.4|3140.4|3136.4|3135.9|3131.4|4
1669910100000|2022-12-01 15:55:00|3138.4|3135.4|3145.9|3141.4|3145.9|3141.4|3137.4|3132.4|4
1669910400000|2022-12-01 16:00:00|3146.4|3140.9|3145.4|3142.4|3146.9|3142.9|3145.4|3140.4|4
1669910700000|2022-12-01 16:05:00|3145.9|3141.4|3144.9|3139.9|3146.4|3142.9|3142.4|3137.9|5
1669911000000|2022-12-01 16:10:00|3144.4|3141.4|3141.9|3137.4|3144.9|3141.4|3139.9|3134.9|5
1669911300000|2022-12-01 16:15:00|3141.4|3138.4|3137.4|3131.9|3141.4|3138.4|3136.4|3131.9|5
1669911600000|2022-12-01 16:20:00|3137.9|3133.9|3138.9|3135.9|3140.4|3136.9|3137.4|3133.9|3
1669911900000|2022-12-01 16:25:00|3138.4|3133.9|3136.9|3131.4|3138.4|3134.9|3136.9|3131.4|7
1669912200000|2022-12-01 16:30:00|3138.4|3126.4|3143.9|3127.9|3143.9|3127.9|3138.4|3124.9|0
1669912500000|2022-12-01 16:35:00|3144.4|3111.9|3150.9|3126.4|3159.4|3128.9|3141.9|3111.4|0
1669912800000|2022-12-01 16:40:00|3150.4|3126.9|3144.4|3129.4|3152.9|3129.4|3144.4|3112.4|0
1669913100000|2022-12-01 16:45:00|3143.9|3112.4|3188.4|3092.4|3189.9|3122.4|3142.9|3092.4|0
1669913400000|2022-12-01 16:50:00|3186.9|3090.9|3188.4|3092.4|3188.4|3092.4|3186.9|3090.9|0
1669913700000|2022-12-01 16:55:00|3189.9|3093.9|3189.9|3092.4|3189.9|3093.9|3188.4|3092.4|0
1669914000000|2022-12-01 17:00:00|3188.4|3090.9|3185.4|3089.4|3188.4|3090.9|3185.4|3089.4|0
1669914300000|2022-12-01 17:05:00|3186.9||3185.4||3186.9||3185.4||0
1669914600000|2022-12-01 17:10:00|3186.9||3186.9||3186.9||3185.4||0
1669914900000|2022-12-01 17:15:00|3185.4||3185.4||3185.4||3185.4||0
1669915200000|2022-12-01 17:20:00|3186.9|3090.9|3188.4|3092.4|3188.4|3092.4|3186.9|3090.9|0
1669915500000|2022-12-01 17:25:00|3189.9|3093.9|3189.9|3092.4|3189.9|3093.9|3189.9|3092.4|0
1669915800000|2022-12-01 17:30:00|3191.4|3093.9|3191.4|3095.4|3191.4|3095.4|3191.4|3093.9|0
1669916100000|2022-12-01 17:35:00|3189.9|3093.9|3189.9|3093.9|3189.9|3093.9|3189.9|3093.9|0
1669916400000|2022-12-01 17:40:00|3188.4|3092.4|3188.4|3092.4|3188.4|3092.4|3188.4|3092.4|0
1669916700000|2022-12-01 17:45:00|3189.9|3093.9|3189.9|3092.4|3189.9|3093.9|3188.4|3092.4|0
1669917000000|2022-12-01 17:50:00|3188.4||3189.9||3189.9||3188.4||0
1669917300000|2022-12-01 17:55:00|3188.4||3189.9||3189.9||3188.4||0
1669917600000|2022-12-01 18:00:00||3093.9||3093.9||3093.9||3093.9|0
1669917900000|2022-12-01 18:05:00|3191.4|3095.4|3191.4|3095.4|3192.9|3096.9|3191.4|3095.4|0
1669918500000|2022-12-01 18:15:00|3189.9|3093.9|3186.9|3090.9|3189.9|3093.9|3186.9|3090.9|0
1669918800000|2022-12-01 18:20:00|3188.4|3092.4|3188.4|3090.9|3188.4|3092.4|3186.9|3090.9|0
1669919100000|2022-12-01 18:25:00||3092.4||3090.9||3092.4||3090.9|0
1669919400000|2022-12-01 18:30:00|3189.9|3092.4|3188.4|3090.9|3189.9|3092.4|3186.9|3090.9|0
1669919700000|2022-12-01 18:35:00||3092.4||3092.4||3092.4||3092.4|0
1669920000000|2022-12-01 18:40:00|3189.9|3093.9|3189.9|3093.9|3189.9|3093.9|3189.9|3093.9|0
1669920300000|2022-12-01 18:45:00|3191.4||3189.9||3191.4||3189.9||0
1669921200000|2022-12-01 19:00:00|3191.4|3092.4|3188.4|3092.4|3191.4|3092.4|3188.4|3092.4|0
1669921500000|2022-12-01 19:05:00|3189.9||3188.4||3189.9||3188.4||0
1669921800000|2022-12-01 19:10:00|3189.9|3093.9|3191.4|3093.9|3191.4|3093.9|3189.9|3093.9|0
1669922100000|2022-12-01 19:15:00||3095.4||3095.4||3095.4||3095.4|0
1669922400000|2022-12-01 19:20:00|3189.9|3093.9|3188.4|3092.4|3189.9|3093.9|3188.4|3090.9|0
1669922700000|2022-12-01 19:25:00|3189.9||3188.4||3189.9||3188.4||0
1669923000000|2022-12-01 19:30:00|3189.9|3090.9|3189.9|3093.9|3189.9|3093.9|3186.9|3090.9|0
1669923900000|2022-12-01 19:45:00|3191.4|3095.4|3191.4|3095.4|3191.4|3095.4|3191.4|3095.4|0
1669924200000|2022-12-01 19:50:00|3192.9|3096.9|3191.4|3093.9|3192.9|3096.9|3191.4|3093.9|0
1669924500000|2022-12-01 19:55:00|3189.9|3092.4|3189.9|3093.9|3189.9|3093.9|3188.4|3092.4|0
1669924800000|2022-12-01 20:00:00|3191.4|3095.4|3191.4|3095.4|3191.4|3095.4|3191.4|3095.4|0
1669925100000|2022-12-01 20:05:00||3093.9||3095.4||3095.4||3093.9|0
1669925400000|2022-12-01 20:10:00|3189.9|3093.9|3189.9|3093.9|3189.9|3093.9|3189.9|3093.9|0
1669925700000|2022-12-01 20:15:00|3188.4|3092.4|3188.4|3092.4|3188.4|3092.4|3188.4|3092.4|0
1669926300000|2022-12-01 20:25:00|3189.9||3189.9||3189.9||3189.9||0
1669926600000|2022-12-01 20:30:00||3093.9||3093.9||3093.9||3093.9|0
1669926900000|2022-12-01 20:35:00|3191.4||3191.4||3191.4||3191.4||0
1669927200000|2022-12-01 20:40:00||3095.4||3095.4||3095.4||3095.4|0
1669927500000|2022-12-01 20:45:00|3189.9|3093.9|3189.9|3093.9|3189.9|3093.9|3189.9|3093.9|0
1669928100000|2022-12-01 20:55:00|3188.4|3092.4|3189.9|3093.9|3189.9|3093.9|3188.4|3092.4|0
1669964400000|2022-12-02 07:00:00|3156.9|3107.4|3185.4|3073.4|3284.9|3108.9|3156.9|2990.4|0
1669964700000|2022-12-02 07:05:00|3184.9|3074.4|3184.9|3073.9|3184.9|3074.4|3184.9|3073.4|0
1669965000000|2022-12-02 07:10:00|3184.4|3074.4|3184.4|3074.4|3184.4|3074.4|3184.4|3074.4|0
1669965300000|2022-12-02 07:15:00|3183.9|3074.9|3183.9|3074.9|3183.9|3074.9|3183.9|3074.9|0
1669965900000|2022-12-02 07:25:00|3182.4|3076.4|3182.4|3076.4|3182.4|3076.4|3182.4|3076.4|0
1669966800000|2022-12-02 07:40:00|3181.9|3076.9|3179.9|3078.4|3181.9|3078.4|3179.9|3076.9|0
1669967100000|2022-12-02 07:45:00|3178.4|3078.9|3178.4|3080.4|3178.4|3080.4|3178.4|3078.9|0
1669967400000|2022-12-02 07:50:00|3166.4|3080.9|3165.4|3080.4|3167.4|3082.4|3148.9|3080.4|0
1669967700000|2022-12-02 07:55:00|3158.9|3086.9|3138.9|3119.4|3158.9|3119.9|3127.4|3086.9|0
1669968000000|2022-12-02 08:00:00|3139.9|3102.4|3132.9|3124.9|3142.9|3125.9|3130.4|3102.4|0
1669968300000|2022-12-02 08:05:00|3131.4|3124.4|3133.9|3127.9|3136.4|3127.9|3129.9|3124.4|0
1669968600000|2022-12-02 08:10:00|3134.4|3128.9|3138.9|3131.9|3141.4|3132.9|3133.4|3128.9|0
1669968900000|2022-12-02 08:15:00|3138.4|3131.4|3135.9|3129.9|3138.9|3131.4|3133.9|3129.4|0
1669969200000|2022-12-02 08:20:00|3136.4|3130.4|3135.9|3130.9|3138.4|3130.9|3134.9|3130.4|0
1669969500000|2022-12-02 08:25:00|3135.4|3130.4|3138.9|3130.9|3138.9|3130.9|3133.9|3128.9|0
1669969800000|2022-12-02 08:30:00|3139.4|3131.4|3147.4|3139.9|3147.4|3139.9|3138.9|3131.4|0
1669970100000|2022-12-02 08:35:00|3147.9|3140.4|3154.4|3147.9|3154.9|3147.9|3147.9|3140.4|0
1669970400000|2022-12-02 08:40:00|3154.9|3148.4|3158.4|3150.9|3158.9|3150.9|3154.9|3148.4|0
1669970700000|2022-12-02 08:45:00|3157.9|3151.4|3159.4|3152.9|3159.9|3152.9|3157.9|3151.4|0
1669971000000|2022-12-02 08:50:00|3158.9|3153.4|3160.4|3153.9|3160.9|3153.9|3158.9|3153.4|0
1669971300000|2022-12-02 08:55:00|3160.9|3154.4|3163.4|3155.9|3164.9|3156.4|3160.9|3154.4|1
1669971600000|2022-12-02 09:00:00|3162.9|3156.4|3164.4|3159.4|3166.9|3159.9|3162.4|3156.4|0
1669971900000|2022-12-02 09:05:00|3164.9|3158.9|3164.4|3157.9|3166.4|3158.9|3163.9|3157.9|0
1669972200000|2022-12-02 09:10:00|3162.9|3157.4|3162.9|3155.9|3162.9|3157.9|3160.9|3155.9|0
1669972500000|2022-12-02 09:15:00|3162.4|3157.9|3160.9|3157.9|3163.9|3158.4|3160.9|3157.9|0
1669972800000|2022-12-02 09:20:00|3160.4|3155.4|3159.4|3154.9|3161.9|3157.9|3158.9|3154.4|28
1669973100000|2022-12-02 09:25:00|3159.9|3155.4|3162.9|3156.9|3163.4|3156.9|3159.4|3155.4|1
1669973400000|2022-12-02 09:30:00|3162.4|3156.4|3159.4|3154.9|3162.9|3156.4|3158.9|3154.4|0
1669973700000|2022-12-02 09:35:00|3159.9|3155.9|3161.4|3156.4|3163.9|3157.9|3159.9|3155.9|0
1669974000000|2022-12-02 09:40:00|3160.9|3156.9|3161.9|3155.9|3161.9|3156.9|3160.4|3155.4|0
1669974300000|2022-12-02 09:45:00|3161.4|3155.4|3162.4|3155.9|3162.4|3155.9|3159.9|3154.9|0
1669974600000|2022-12-02 09:50:00|3161.9|3156.4|3163.4|3156.9|3163.4|3156.9|3160.9|3156.4|0
1669974900000|2022-12-02 09:55:00|3162.9|3157.4|3164.4|3158.9|3165.4|3158.9|3162.9|3157.4|0
1669975200000|2022-12-02 10:00:00|3163.9|3160.4|3161.4|3156.4|3164.4|3161.4|3160.9|3156.4|16
1669975500000|2022-12-02 10:05:00|3160.9|3155.9|3161.9|3155.9|3162.4|3155.9|3159.9|3155.4|0
1669975800000|2022-12-02 10:10:00|3161.4||3160.9||3162.4||3160.9||0
1669976100000|2022-12-02 10:15:00|3160.4|3155.4|3160.9|3155.9|3161.4|3155.9|3160.4|3155.4|0
1669976400000|2022-12-02 10:20:00|3160.4|3155.4|3159.4|3154.4|3161.4|3155.9|3158.9|3154.4|0
1669976700000|2022-12-02 10:25:00|3158.9|3154.9|3158.4|3152.4|3158.9|3154.9|3157.9|3152.4|0
1669977000000|2022-12-02 10:30:00|3157.4|3152.9|3155.4|3150.9|3157.4|3152.9|3154.9|3150.4|0
1669977300000|2022-12-02 10:35:00|3154.9|3150.4|3157.4|3152.4|3158.4|3154.4|3154.9|3150.4|2
1669977600000|2022-12-02 10:40:00|3157.9|3152.9|3158.9|3155.9|3159.9|3155.9|3157.4|3152.9|3
1669977900000|2022-12-02 10:45:00|3158.4|3153.9|3158.4|3154.4|3158.4|3154.4|3156.9|3152.4|3
1669978200000|2022-12-02 10:50:00|3158.9|3155.9|3163.4|3158.9|3163.9|3159.9|3158.9|3155.9|4
1669978500000|2022-12-02 10:55:00|3162.9|3159.9|3162.4|3157.9|3163.4|3159.9|3162.4|3157.9|3
1669978800000|2022-12-02 11:00:00|3161.9|3158.4|3160.9|3156.9|3161.9|3158.4|3159.9|3153.9|3
1669979100000|2022-12-02 11:05:00|3161.4|3157.4|3161.4|3156.9|3162.4|3158.9|3160.9|3156.4|4
1669979400000|2022-12-02 11:10:00|3161.9|3157.4|3163.4|3158.4|3163.9|3159.9|3161.9|3156.4|3
1669979700000|2022-12-02 11:15:00|3163.9|3158.9|3163.4|3160.4|3164.9|3160.9|3162.9|3158.9|3
1669980000000|2022-12-02 11:20:00|3162.9|3158.4|3164.4|3158.9|3164.4|3160.9|3162.9|3158.4|4
1669980300000|2022-12-02 11:25:00|3163.9|3160.4|3163.9|3158.9|3163.9|3160.4|3163.4|3158.4|3
1669980600000|2022-12-02 11:30:00|3163.4|3159.9|3164.4|3159.4|3164.9|3161.4|3163.4|3158.9|3
1669980900000|2022-12-02 11:35:00||3160.9||3160.4||3160.9||3157.9|3
1669981200000|2022-12-02 11:40:00||3158.4||3158.4||3160.4||3157.4|4
1669981500000|2022-12-02 11:45:00|3164.9|3158.9|3164.9|3159.9|3164.9|3160.9|3164.4|3158.9|3
1669981800000|2022-12-02 11:50:00|3164.4|3160.9|3164.4|3160.9|3164.9|3160.9|3163.4|3158.9|3
1669982100000|2022-12-02 11:55:00|3163.9|3159.4|3162.9|3158.4|3163.9|3159.9|3162.4|3157.9|4
1669982400000|2022-12-02 12:00:00|3165.4|3153.4|3162.9|3155.9|3165.4|3155.9|3162.4|3149.4|0
1669982700000|2022-12-02 12:05:00|3162.4|3155.4|3162.4|3155.9|3162.4|3155.9|3161.9|3155.4|0
1669983000000|2022-12-02 12:10:00||3155.4||3155.9||3155.9||3155.4|0
1669983300000|2022-12-02 12:15:00|3161.9|3156.4|3163.4|3156.9|3163.9|3156.9|3161.9|3156.4|0
1669983600000|2022-12-02 12:20:00|3163.9|3157.4|3163.9|3157.9|3164.9|3157.9|3163.4|3157.4|0
1669983900000|2022-12-02 12:25:00|3164.4||3164.4||3164.9||3162.9||0
1669984200000|2022-12-02 12:30:00|3163.9||3163.9||3164.4||3163.4||0
1669984500000|2022-12-02 12:35:00|3163.4|3157.4|3163.4|3156.4|3163.4|3157.9|3162.9|3156.4|0
1669984800000|2022-12-02 12:40:00|3162.4|3156.9|3161.9|3156.9|3162.4|3156.9|3160.9|3156.9|0
1669985100000|2022-12-02 12:45:00|3161.4|3156.4|3160.4|3155.9|3162.4|3156.4|3160.4|3155.9|0
1669985400000|2022-12-02 12:50:00|3159.9|3155.4|3160.4|3154.9|3160.4|3155.4|3158.4|3154.4|0
1669985700000|2022-12-02 12:55:00|3159.9||3161.9||3161.9||3159.4||0
1669986000000|2022-12-02 13:00:00|3161.4|3155.4|3162.9|3155.9|3163.4|3155.9|3161.4|3155.4|0
1669986300000|2022-12-02 13:05:00|3163.4|3156.4|3166.4|3158.9|3166.4|3158.9|3163.4|3156.4|0
1669986600000|2022-12-02 13:10:00|3165.9|3158.4|3163.9|3157.4|3165.9|3158.4|3163.4|3157.4|0
1669986900000|2022-12-02 13:15:00|3163.4|3156.9|3159.9|3153.9|3163.4|3156.9|3157.9|3153.4|0
1669987200000|2022-12-02 13:20:00|3159.4|3153.4|3157.9|3152.4|3159.4|3153.4|3156.4|3151.9|0
1669987500000|2022-12-02 13:25:00|3158.4|3151.9|3161.9|3151.4|3161.9|3151.9|3156.9|3151.4|0
1669987800000|2022-12-02 13:30:00|3160.4|3150.9|3139.9|3084.4|3201.9|3150.9|3106.4|3070.9|4
1669988100000|2022-12-02 13:35:00|3137.4|3085.4|3121.9|3115.9|3137.4|3118.9|3109.4|3085.4|1
1669988400000|2022-12-02 13:40:00|3121.4|3115.4|3125.4|3118.9|3125.9|3118.9|3116.4|3111.4|0
1669988700000|2022-12-02 13:45:00|3125.9|3118.4|3127.4|3119.9|3127.4|3119.9|3117.4|3112.4|0
1669989000000|2022-12-02 13:50:00|3128.4|3120.9|3141.4|3136.4|3142.9|3136.4|3127.4|3120.9|0
1669989300000|2022-12-02 13:55:00|3140.4|3135.9|3136.4|3130.4|3140.4|3135.9|3133.9|3127.9|0
1669989600000|2022-12-02 14:00:00|3135.9|3129.9|3131.9|3126.4|3135.9|3130.4|3130.4|3125.9|0
1669989900000|2022-12-02 14:05:00|3132.4|3125.9|3131.4|3125.4|3133.4|3126.4|3130.9|3124.9|0
1669990200000|2022-12-02 14:10:00|3131.9|3126.9|3135.4|3128.9|3136.4|3128.9|3131.9|3126.9|0
1669990500000|2022-12-02 14:15:00|3134.9|3128.4|3134.4|3127.9|3135.4|3128.4|3132.4|3127.9|0
1669990800000|2022-12-02 14:20:00|3134.9|3128.4|3135.9|3129.9|3136.9|3129.9|3134.9|3128.4|0
1669991100000|2022-12-02 14:25:00|3135.4|3129.4|3133.4|3126.9|3136.4|3129.4|3132.9|3126.9|0
1669991400000|2022-12-02 14:30:00|3132.9|3126.4|3134.4|3129.9|3137.4|3129.9|3132.4|3126.4|0
1669991700000|2022-12-02 14:35:00|3134.9|3129.4|3135.4|3128.9|3135.4|3129.9|3131.9|3126.9|0
1669992000000|2022-12-02 14:40:00|3135.9|3129.4|3131.4|3125.4|3136.4|3129.9|3130.9|3125.4|0
1669992300000|2022-12-02 14:45:00|3129.9|3124.9|3125.4|3120.9|3130.9|3124.9|3125.4|3120.9|0
1669992600000|2022-12-02 14:50:00|3124.9|3120.4|3124.9|3118.4|3127.9|3120.9|3122.4|3117.9|0
1669992900000|2022-12-02 14:55:00|3125.4|3118.9|3133.9|3126.4|3133.9|3126.4|3125.4|3118.9|0
1669993200000|2022-12-02 15:00:00|3134.4|3126.9|3133.4|3127.9|3138.4|3131.4|3132.9|3126.9|0
1669993500000|2022-12-02 15:05:00|3133.9|3128.4|3138.9|3131.4|3138.9|3131.4|3133.4|3128.4|0
1669993800000|2022-12-02 15:10:00|3138.4|3131.9|3143.9|3137.4|3144.4|3137.4|3138.4|3131.9|0
1669994100000|2022-12-02 15:15:00|3143.4|3136.9|3139.9|3134.4|3143.4|3137.4|3138.9|3134.4|11
1669994400000|2022-12-02 15:20:00|3139.4|3133.9|3136.9|3131.9|3139.4|3133.9|3136.4|3131.9|0
1669994700000|2022-12-02 15:25:00|3137.4|3132.4|3136.9|3131.4|3138.9|3132.4|3135.9|3130.9|0
1669995000000|2022-12-02 15:30:00|3136.4|3131.9|3146.9|3140.4|3146.9|3140.4|3135.9|3131.9|0
1669995300000|2022-12-02 15:35:00|3146.4|3139.9|3141.9|3136.9|3146.4|3140.4|3141.4|3136.9|0
1669995600000|2022-12-02 15:40:00|3142.4|3137.4|3142.4|3136.4|3143.4|3137.4|3141.4|3136.4|0
1669995900000|2022-12-02 15:45:00|3141.9|3135.9|3141.9|3135.4|3142.4|3136.4|3139.9|3135.4|0
1669996200000|2022-12-02 15:50:00|3141.4|3135.9|3143.4|3136.4|3143.9|3136.4|3140.4|3135.9|0
1669996500000|2022-12-02 15:55:00|3142.9|3135.9|3140.4|3133.9|3142.9|3135.9|3139.9|3133.9|0
1669996800000|2022-12-02 16:00:00|3139.4|3134.4|3136.9|3130.4|3139.4|3134.4|3135.4|3129.9|0
1669997100000|2022-12-02 16:05:00|3137.4|3129.9|3134.4|3128.4|3137.4|3129.9|3132.9|3127.9|0
1669997400000|2022-12-02 16:10:00|3134.9|3129.4|3137.9|3131.4|3137.9|3131.4|3134.4|3129.4|0
1669997700000|2022-12-02 16:15:00|3137.4|3130.9|3136.4|3130.4|3137.4|3131.4|3135.4|3129.9|0
1669998000000|2022-12-02 16:20:00|3136.9|3130.9|3138.4|3131.4|3138.4|3131.4|3136.9|3130.9|0
1669998300000|2022-12-02 16:25:00|3137.9|3132.4|3141.4|3132.4|3141.4|3132.4|3137.9|3132.4|0
1669998600000|2022-12-02 16:30:00|3143.4|3130.4|3145.4|3130.4|3145.4|3131.4|3143.4|3130.4|0
1669998900000|2022-12-02 16:35:00|3144.4|3131.4|3146.9|3128.9|3185.9|3131.9|3144.4|3089.9|0
1669999200000|2022-12-02 16:40:00|3146.4|3089.9|3148.4|3131.4|3187.4|3131.4|3146.4|3089.9|0
1669999500000|2022-12-02 16:45:00|3187.4|3091.4|3149.4|3132.4|3187.4|3132.4|3147.9|3091.4|0
1669999800000|2022-12-02 16:50:00||3091.4||3130.4||3132.4||3091.4|0
1670000100000|2022-12-02 16:55:00|3150.4|3091.4|3149.4|3130.4|3188.9|3133.9|3149.4|3091.4|0
1670000400000|2022-12-02 17:00:00||3091.4||3126.9||3131.4||3089.9|0
1670000700000|2022-12-02 17:05:00|3150.4|3128.9|3149.4|3130.4|3187.4|3131.9|3149.4|3091.4|0
1670001000000|2022-12-02 17:10:00|3187.9|3092.9|3189.4|3092.4|3189.4|3131.4|3187.9|3092.4|0
1670001300000|2022-12-02 17:15:00|3187.9|3090.9|3186.4|3090.9|3187.9|3092.4|3186.4|3090.9|0
1670001900000|2022-12-02 17:25:00||3089.4||3089.4||3089.4||3089.4|0
1670002200000|2022-12-02 17:30:00|3184.9||3184.9||3184.9||3184.9||0
1670002500000|2022-12-02 17:35:00|3183.4|3087.9|3183.4|3087.9|3183.4|3087.9|3183.4|3087.9|0
1670003100000|2022-12-02 17:45:00|3184.9|3089.4|3184.9|3089.4|3184.9|3089.4|3184.9|3089.4|0
1670003700000|2022-12-02 17:55:00||3087.9||3087.9||3087.9||3087.9|0
1670004000000|2022-12-02 18:00:00||3089.4||3087.9||3089.4||3087.9|0
1670004300000|2022-12-02 18:05:00|3183.4|3085.9|3183.4|3085.9|3183.4|3085.9|3183.4|3085.9|0
1670004600000|2022-12-02 18:10:00|3181.9|3087.9|3183.4|3087.9|3183.4|3087.9|3181.9|3087.9|0
1670005200000|2022-12-02 18:20:00||3085.9||3085.9||3085.9||3085.9|0
1670005500000|2022-12-02 18:25:00|3184.9|3087.9|3184.9|3087.9|3184.9|3087.9|3184.9|3087.9|0
1670005800000|2022-12-02 18:30:00||3089.4||3089.4||3089.4||3089.4|0
1670006100000|2022-12-02 18:35:00|3183.4|3087.9|3183.4|3087.9|3183.4|3087.9|3183.4|3087.9|0
1670006400000|2022-12-02 18:40:00|3184.9|3089.4|3184.9|3089.4|3184.9|3089.4|3184.9|3089.4|0
1670007900000|2022-12-02 19:05:00|3183.4|3087.9|3183.4|3087.9|3183.4|3087.9|3183.4|3087.9|0
1670008200000|2022-12-02 19:10:00||3085.9||3087.9||3087.9||3085.9|0
1670008500000|2022-12-02 19:15:00|3184.9|3089.4|3184.9|3089.4|3184.9|3089.4|3184.9|3089.4|0
1670009400000|2022-12-02 19:30:00||3087.9||3089.4||3089.4||3087.9|0
1670010000000|2022-12-02 19:40:00|3186.4||3186.4||3186.4||3186.4||0
1670010300000|2022-12-02 19:45:00||3090.9||3090.9||3090.9||3090.9|0
1670010600000|2022-12-02 19:50:00|3187.9|3092.4|3187.9|3092.4|3187.9|3092.4|3187.9|3092.4|0
1670010900000|2022-12-02 19:55:00|3189.4|3093.9|3190.9|3093.9|3190.9|3095.4|3189.4|3093.9|0
1670011200000|2022-12-02 20:00:00|3189.4|3095.4|3190.9|3095.4|3190.9|3095.4|3189.4|3095.4|0
1670011500000|2022-12-02 20:05:00|3189.4|3093.9|3190.9|3095.4|3190.9|3095.4|3189.4|3093.9|0
1670011800000|2022-12-02 20:10:00|3192.4||3192.4||3192.4||3192.4||0
1670012100000|2022-12-02 20:15:00||3096.9||3095.4||3096.9||3095.4|0
1670012400000|2022-12-02 20:20:00|3190.9|3093.9|3190.9|3093.9|3190.9|3093.9|3190.9|3093.9|0
1670012700000|2022-12-02 20:25:00|3189.4|3092.4|3189.4|3092.4|3189.4|3092.4|3189.4|3092.4|0
1670013000000|2022-12-02 20:30:00|3187.9|3093.9|3187.9|3092.4|3187.9|3093.9|3187.9|3092.4|0
1670013300000|2022-12-02 20:35:00|3186.4|3090.9|3186.4|3090.9|3186.4|3090.9|3186.4|3089.4|0
1670013600000|2022-12-02 20:40:00|3187.9|3092.4|3187.9|3092.4|3187.9|3092.4|3187.9|3092.4|0
1670013900000|2022-12-02 20:45:00|3186.4|3090.9|3186.4|3089.4|3186.4|3090.9|3186.4|3089.4|0
1670014200000|2022-12-02 20:50:00|3187.9|3090.9|3189.4|3092.4|3189.4|3092.4|3187.9|3090.9|0
1670014500000|2022-12-02 20:55:00|3191.4|3093.9|3189.9|3092.4|3191.4|3093.9|3189.9|3092.4|0
1670223600000|2022-12-05 07:00:00|3163.4|3113.9|3280.9|2995.4|3280.9|3113.9|3163.4|2995.4|0
1670226300000|2022-12-05 07:45:00|3279.9|2996.4|3279.9|2996.4|3279.9|2996.4|3279.9|2996.4|0
1670226600000|2022-12-05 07:50:00|3279.4|2996.9|3276.9|2998.9|3279.4|2998.9|3276.9|2996.9|0
1670226900000|2022-12-05 07:55:00|3275.9|2999.9|3198.4|3072.4|3275.9|3072.4|3198.4|2999.9|0
1670227200000|2022-12-05 08:00:00|3194.4|3006.9|3191.4|3064.4|3194.4|3108.4|3149.9|3006.9|0
1670227500000|2022-12-05 08:05:00|3128.4|3065.4|3126.4|3117.9|3128.4|3117.9|3121.9|3065.4|0
1670227800000|2022-12-05 08:10:00|3126.9|3118.4|3131.9|3125.9|3133.9|3125.9|3126.9|3118.4|0
1670228100000|2022-12-05 08:15:00|3131.4|3125.4|3132.9|3124.9|3133.4|3125.4|3130.9|3124.4|0
1670228400000|2022-12-05 08:20:00|3132.4|3124.4|3127.9|3121.9|3132.4|3124.9|3127.9|3121.9|0
1670228700000|2022-12-05 08:25:00|3128.4||3129.9||3129.9||3127.9||0
1670229000000|2022-12-05 08:30:00|3129.4||3129.9||3130.4||3128.9||0
1670229300000|2022-12-05 08:35:00|3129.4|3121.4|3126.4|3113.4|3129.4|3121.9|3124.9|3113.4|0
1670229600000|2022-12-05 08:40:00|3127.4|3114.4|3123.9|3117.4|3129.4|3117.4|3123.9|3114.4|0
1670229900000|2022-12-05 08:45:00|3123.4|3116.9|3122.4|3116.4|3123.4|3116.9|3120.9|3115.9|0
1670230200000|2022-12-05 08:50:00|3121.9|3115.9|3124.4|3118.4|3124.9|3118.4|3120.9|3115.9|0
1670230500000|2022-12-05 08:55:00|3123.9|3117.9|3122.9|3117.4|3123.9|3117.9|3122.4|3117.4|0
1670230800000|2022-12-05 09:00:00|3122.4|3116.9|3121.9|3115.4|3122.4|3116.9|3120.9|3115.4|0
1670231100000|2022-12-05 09:05:00|3122.4|3114.9|3111.4|3105.9|3122.4|3114.9|3110.9|3105.4|0
1670231400000|2022-12-05 09:10:00|3110.9|3105.4|3116.9|3109.9|3116.9|3109.9|3108.9|3104.4|0
1670231700000|2022-12-05 09:15:00|3116.4|3110.4|3118.4|3110.9|3118.4|3110.9|3115.4|3110.4|0
1670232000000|2022-12-05 09:20:00|3118.9|3111.4|3117.9|3111.9|3119.4|3111.9|3117.4|3111.4|0
1670232300000|2022-12-05 09:25:00|3117.4||3118.4||3118.4||3116.9||0
1670232600000|2022-12-05 09:30:00|3118.9|3112.4|3118.4|3111.9|3120.9|3113.9|3117.9|3111.9|0
1670232900000|2022-12-05 09:35:00|3118.9|3112.4|3118.9|3112.9|3119.4|3112.9|3118.4|3112.4|0
1670233200000|2022-12-05 09:40:00|3119.4|3113.4|3121.4|3114.9|3122.4|3114.9|3119.4|3113.4|0
1670233500000|2022-12-05 09:45:00|3120.9|3115.4|3121.4|3115.9|3122.4|3115.9|3120.4|3115.4|0
1670233800000|2022-12-05 09:50:00|3120.9|3115.4|3122.4|3115.9|3122.9|3115.9|3119.4|3114.9|0
1670234100000|2022-12-05 09:55:00|3121.4|3115.4|3119.9|3114.9|3121.4|3115.4|3118.9|3114.4|0
1670234400000|2022-12-05 10:00:00|3119.4|3115.9|3119.9|3115.9|3122.9|3115.9|3119.4|3115.9|1
1670234700000|2022-12-05 10:05:00|3120.4||3120.4||3120.4||3119.4||0
1670235000000|2022-12-05 10:10:00|3120.9|3116.9|3118.9|3113.9|3121.4|3116.9|3118.9|3113.9|1
1670235300000|2022-12-05 10:15:00|3118.4|3113.4|3116.9|3110.9|3118.4|3113.4|3115.4|3110.4|0
1670235600000|2022-12-05 10:20:00|3117.4||3116.9||3117.9||3115.9||0
1670235900000|2022-12-05 10:25:00|3117.4|3112.9|3119.4|3114.4|3119.4|3114.4|3116.9|3112.9|0
1670236200000|2022-12-05 10:30:00|3118.9|3111.9|3118.9|3113.4|3119.9|3113.4|3117.4|3111.9|1
1670236500000|2022-12-05 10:35:00|3118.4|3112.9|3118.4|3113.4|3118.4|3113.4|3117.4|3112.9|0
1670236800000|2022-12-05 10:40:00|3118.9|3113.9|3119.9|3113.9|3119.9|3113.9|3118.4|3113.9|0
1670237100000|2022-12-05 10:45:00|3119.4|3115.4|3120.4|3116.9|3120.4|3116.9|3118.4|3115.4|0
1670237400000|2022-12-05 10:50:00|3119.9|3115.4|3120.9|3115.4|3120.9|3115.4|3119.4|3115.4|1
1670237700000|2022-12-05 10:55:00|3120.4|3113.4|3119.9|3113.9|3120.9|3113.9|3117.9|3113.4|1
1670238000000|2022-12-05 11:00:00|3120.4|3114.4|3122.4|3115.9|3122.4|3115.9|3120.4|3114.4|0
1670238300000|2022-12-05 11:05:00|3121.9||3121.4||3122.4||3120.9||0
1670238600000|2022-12-05 11:10:00|3121.9|3116.4|3122.9|3116.9|3123.4|3116.9|3121.9|3116.4|1
1670238900000|2022-12-05 11:15:00|3122.4|3116.4|3120.4|3115.4|3122.4|3116.4|3120.4|3115.4|0
1670239200000|2022-12-05 11:20:00|3119.9|3115.9|3119.4|3114.9|3120.4|3115.9|3118.9|3114.4|0
1670239500000|2022-12-05 11:25:00|3119.9|3114.4|3118.9|3114.4|3119.9|3114.9|3118.9|3114.4|0
1670239800000|2022-12-05 11:30:00|3118.4|3113.9|3119.9|3113.9|3119.9|3113.9|3118.4|3113.4|0
1670240100000|2022-12-05 11:35:00|3120.4||3120.4||3120.4||3118.9||0
1670240400000|2022-12-05 11:40:00|3120.9||3120.9||3120.9||3119.9||0
1670240700000|2022-12-05 11:45:00|3120.4||3120.4||3120.9||3119.9||0
1670241000000|2022-12-05 11:50:00|3119.9||3119.4||3119.9||3118.9||0
1670241300000|2022-12-05 11:55:00|3119.9||3119.9||3119.9||3119.4||0
1670241600000|2022-12-05 12:00:00|3121.4|3110.4|3122.4|3115.4|3123.4|3115.4|3121.4|3107.4|0
1670241900000|2022-12-05 12:05:00|3121.9||3120.9||3121.9||3120.9||0
1670242200000|2022-12-05 12:10:00|3120.4|3114.9|3117.9|3113.4|3120.9|3114.9|3117.4|3112.9|6
1670242500000|2022-12-05 12:15:00|3118.4|3112.9|3116.9|3111.9|3118.4|3113.4|3116.4|3111.9|0
1670242800000|2022-12-05 12:20:00|3116.4|3111.4|3117.4|3111.9|3117.9|3111.9|3116.4|3111.4|0
1670243100000|2022-12-05 12:25:00|3117.9||3116.9||3117.9||3116.4||0
1670243400000|2022-12-05 12:30:00|3116.4|3111.4|3115.4|3109.9|3116.9|3111.4|3110.9|3108.4|97
1670243700000|2022-12-05 12:35:00|3114.9|3107.9|3112.4|3107.9|3114.9|3107.9|3112.4|3107.9|2
1670244000000|2022-12-05 12:40:00|3112.9|3108.4|3114.9|3108.4|3114.9|3108.4|3112.9|3108.4|0
1670244300000|2022-12-05 12:45:00|3114.4||3114.9||3114.9||3113.4||0
1670244600000|2022-12-05 12:50:00|3115.4|3108.9|3114.9|3109.4|3115.4|3109.4|3114.4|3108.9|0
1670244900000|2022-12-05 12:55:00|3115.4||3114.9||3115.4||3114.4||0
1670245200000|2022-12-05 13:00:00|3115.4|3109.9|3114.4|3109.9|3115.4|3109.9|3113.4|3109.9|0
1670245500000|2022-12-05 13:05:00|3114.9|3110.4|3115.4|3110.4|3115.4|3110.4|3114.4|3110.4|0
1670245800000|2022-12-05 13:10:00|3115.9|3110.9|3117.4|3111.9|3117.4|3111.9|3115.9|3110.9|0
1670246100000|2022-12-05 13:15:00|3116.9||3117.4||3117.4||3116.4||0
1670246400000|2022-12-05 13:20:00|3117.9|3112.9|3116.9|3112.4|3120.9|3114.9|3116.9|3112.4|1
1670246700000|2022-12-05 13:25:00|3116.4|3111.9|3116.9|3110.9|3116.9|3111.9|3115.4|3110.4|0
1670247000000|2022-12-05 13:30:00|3116.4||3116.4||3116.9||3115.9||0
1670247300000|2022-12-05 13:35:00|3115.9|3110.4|3115.4|3109.4|3115.9|3110.4|3113.9|3108.9|0
1670247600000|2022-12-05 13:40:00|3115.9|3109.9|3114.4|3109.9|3116.9|3111.4|3114.4|3109.9|0
1670247900000|2022-12-05 13:45:00|3114.9|3110.4|3109.4|3104.9|3115.4|3110.4|3109.4|3104.4|0
1670248200000|2022-12-05 13:50:00|3109.9|3104.4|3105.9|3101.4|3110.4|3104.9|3105.9|3101.4|0
1670248500000|2022-12-05 13:55:00|3106.4|3101.9|3107.4|3102.9|3107.4|3102.9|3105.9|3101.9|0
1670248800000|2022-12-05 14:00:00|3107.9|3103.4|3109.4|3103.4|3109.4|3103.4|3105.9|3103.4|0
1670249100000|2022-12-05 14:05:00|3109.9|3103.9|3108.4|3104.4|3109.9|3104.4|3107.9|3103.9|0
1670249400000|2022-12-05 14:10:00|3107.9|3102.4|3108.9|3102.9|3109.4|3102.9|3106.9|3102.4|1
1670249700000|2022-12-05 14:15:00|3108.4||3108.4||3108.9||3107.9||0
1670250000000|2022-12-05 14:20:00|3108.9||3108.4||3109.4||3107.9||0
1670250300000|2022-12-05 14:25:00|3107.9|3103.4|3107.9|3104.4|3107.9|3104.4|3107.4|3102.9|0
1670250600000|2022-12-05 14:30:00|3108.4|3102.4|3113.4|3108.4|3114.9|3109.4|3107.4|3101.9|1
1670250900000|2022-12-05 14:35:00|3113.9|3108.9|3115.4|3110.4|3117.4|3111.4|3113.4|3108.9|0
1670251200000|2022-12-05 14:40:00|3115.9|3109.9|3123.4|3113.9|3123.4|3116.4|3114.4|3108.9|0
1670251500000|2022-12-05 14:45:00|3122.9|3113.4|3120.4|3115.4|3123.9|3115.4|3117.4|3112.4|0
1670251800000|2022-12-05 14:50:00|3120.9|3116.4|3122.4|3117.9|3123.9|3117.9|3120.4|3116.4|0
1670252100000|2022-12-05 14:55:00|3121.9|3115.9|3123.9|3112.9|3123.9|3115.9|3120.4|3112.9|1
1670252400000|2022-12-05 15:00:00|3122.4|3108.9|3119.4|3114.4|3122.4|3114.4|3110.4|3101.9|0
1670252700000|2022-12-05 15:05:00|3119.9|3113.9|3117.9|3112.4|3120.4|3114.4|3116.4|3111.4|0
1670253000000|2022-12-05 15:10:00|3118.4|3112.9|3121.9|3116.4|3124.4|3118.4|3117.9|3112.9|0
1670253300000|2022-12-05 15:15:00|3121.4|3115.9|3119.4|3114.4|3121.4|3116.4|3118.9|3113.9|0
1670253600000|2022-12-05 15:20:00|3119.9|3113.9|3117.9|3112.9|3119.9|3113.9|3117.9|3112.9|0
1670253900000|2022-12-05 15:25:00|3118.4|3113.4|3117.9|3113.4|3121.9|3115.4|3117.4|3112.9|0
1670254200000|2022-12-05 15:30:00|3117.4|3112.9|3118.9|3113.4|3118.9|3113.4|3113.9|3108.9|0
1670254500000|2022-12-05 15:35:00|3118.4|3113.9|3120.9|3115.4|3120.9|3115.4|3117.9|3113.9|0
1670254800000|2022-12-05 15:40:00|3121.4|3115.9|3121.9|3117.4|3123.9|3118.4|3121.4|3115.9|0
1670255100000|2022-12-05 15:45:00|3122.4|3116.9|3122.9|3117.4|3122.9|3117.4|3121.9|3116.9|0
1670255400000|2022-12-05 15:50:00|3122.4|3116.9|3121.9|3117.4|3123.4|3117.4|3120.9|3116.4|0
1670255700000|2022-12-05 15:55:00|3122.4|3116.9|3123.9|3118.4|3123.9|3118.4|3121.4|3116.4|0
1670256000000|2022-12-05 16:00:00|3124.4|3118.9|3123.9|3118.4|3126.4|3120.4|3123.9|3117.9|0
1670256300000|2022-12-05 16:05:00|3123.4|3118.9|3124.9|3119.4|3125.4|3120.4|3123.4|3118.9|0
1670256600000|2022-12-05 16:10:00|3125.4|3119.9|3122.9|3117.4|3125.9|3120.4|3122.9|3117.4|0
1670256900000|2022-12-05 16:15:00|3122.4|3116.9|3121.9|3116.4|3122.4|3116.9|3120.9|3115.9|0
1670257200000|2022-12-05 16:20:00|3121.4|3115.9|3120.9|3114.4|3121.4|3116.4|3120.4|3114.4|0
1670257500000|2022-12-05 16:25:00|3120.4|3113.9|3119.9|3112.4|3120.4|3113.9|3119.9|3112.4|0
1670257800000|2022-12-05 16:30:00|3123.4|3111.4|3119.4|3105.4|3123.4|3111.4|3119.4|3105.4|0
1670258100000|2022-12-05 16:35:00|3122.4|3104.4|3119.4|3104.4|3123.4|3105.4|3117.9|3103.4|0
1670258400000|2022-12-05 16:40:00|3120.4|3104.9|3122.9|3103.9|3163.4|3105.4|3119.4|3066.9|0
1670258700000|2022-12-05 16:45:00|3161.9|3078.9|3121.4|3078.9|3161.9|3078.9|3120.4|3066.4|0
1670259000000|2022-12-05 16:50:00|3161.9|3066.4|3121.4|3079.9|3161.9|3079.9|3120.4|3066.4|0
1670259300000|2022-12-05 16:55:00|3161.9||3119.9||3161.9||3117.4||0
1670259600000|2022-12-05 17:00:00|3157.4||3117.4||3157.4||3115.9||0
1670259900000|2022-12-05 17:05:00|3157.4|3063.9|3159.4|3063.9|3159.4|3063.9|3117.4|3063.9|0
1670260500000|2022-12-05 17:15:00|3160.9|3065.4|3160.9|3065.4|3160.9|3065.4|3160.9|3065.4|0
1670260800000|2022-12-05 17:20:00|3162.4|3066.9|3162.4|3066.9|3162.4|3066.9|3162.4|3066.9|0
1670261100000|2022-12-05 17:25:00|3160.9|3065.4|3160.9|3065.4|3160.9|3065.4|3160.9|3065.4|0
1670261400000|2022-12-05 17:30:00|3159.4|3063.9|3159.4|3062.4|3159.4|3063.9|3159.4|3062.4|0
1670261700000|2022-12-05 17:35:00|3160.9|3063.9|3159.4|3063.9|3160.9|3063.9|3159.4|3063.9|0
1670262000000|2022-12-05 17:40:00||3062.4||3062.4||3062.4||3062.4|0
1670262300000|2022-12-05 17:45:00|3160.9|3063.9|3160.9|3063.9|3160.9|3063.9|3160.9|3063.9|0
1670262600000|2022-12-05 17:50:00|3159.4||3159.4||3159.4||3159.4||0
1670262900000|2022-12-05 17:55:00||3062.4||3063.9||3063.9||3062.4|0
1670263200000|2022-12-05 18:00:00||3062.4||3062.4||3062.4||3062.4|0
1670263500000|2022-12-05 18:05:00||3063.9||3063.9||3063.9||3063.9|0
1670263800000|2022-12-05 18:10:00|3160.9||3160.9||3160.9||3160.9||0
1670264400000|2022-12-05 18:20:00|3159.4|3062.4|3157.9|3060.9|3159.4|3062.4|3157.9|3060.9|0
1670264700000|2022-12-05 18:25:00||3062.4||3062.4||3062.4||3062.4|0
1670265000000|2022-12-05 18:30:00|3159.4|3063.9|3159.4|3063.9|3159.4|3063.9|3159.4|3063.9|0
1670265300000|2022-12-05 18:35:00|3160.9|3065.4|3160.9|3065.4|3160.9|3065.4|3160.9|3065.4|0
1670265600000|2022-12-05 18:40:00|3159.4|3063.9|3159.4|3063.9|3159.4|3063.9|3159.4|3063.9|0
1670266200000|2022-12-05 18:50:00|3157.9|3062.4|3157.9|3062.4|3157.9|3062.4|3157.9|3062.4|0
1670266500000|2022-12-05 18:55:00|3156.4|3060.9|3154.9|3059.4|3156.4|3060.9|3154.9|3059.4|0
1670266800000|2022-12-05 19:00:00||3057.9||3059.4||3059.4||3057.9|0
1670267100000|2022-12-05 19:05:00|3156.4||3156.4||3156.4||3156.4||0
1670267400000|2022-12-05 19:10:00|3157.9|3060.9|3157.9|3062.4|3157.9|3062.4|3157.9|3060.9|0
1670267700000|2022-12-05 19:15:00||3060.9||3060.9||3060.9||3060.9|0
1670268000000|2022-12-05 19:20:00|3156.4|3059.4|3156.4|3059.4|3156.4|3059.4|3156.4|3059.4|0
1670268300000|2022-12-05 19:25:00|3154.9||3154.9||3154.9||3154.9||0
1670269200000|2022-12-05 19:40:00||3057.9||3059.4||3059.4||3057.9|0
1670269500000|2022-12-05 19:45:00|3153.4|3057.9|3154.9|3059.4|3154.9|3059.4|3153.4|3057.9|0
1670269800000|2022-12-05 19:50:00|3156.4|3060.9|3156.4|3060.9|3156.4|3060.9|3156.4|3060.9|0
1670270400000|2022-12-05 20:00:00|3157.9||3157.9||3157.9||3156.4||0
1670270700000|2022-12-05 20:05:00|3156.4||3157.9||3157.9||3156.4||0
1670271000000|2022-12-05 20:10:00|3156.4||3157.9||3157.9||3156.4||0
1670271300000|2022-12-05 20:15:00|3156.4|3059.4|3156.4|3059.4|3156.4|3059.4|3156.4|3059.4|0
1670271600000|2022-12-05 20:20:00||3060.9||3060.9||3060.9||3060.9|0
1670272200000|2022-12-05 20:30:00|3157.9|3062.4|3157.9|3062.4|3157.9|3062.4|3157.9|3062.4|0
1670272500000|2022-12-05 20:35:00|3159.4|3063.9|3157.9|3062.4|3160.9|3063.9|3157.9|3062.4|0
1670272800000|2022-12-05 20:40:00||3060.9||3062.4||3062.4||3060.9|0
1670273100000|2022-12-05 20:45:00|3159.4||3159.4||3159.4||3159.4||0
1670273400000|2022-12-05 20:50:00||3063.9||3063.9||3063.9||3063.9|0
1670273700000|2022-12-05 20:55:00|3160.9|3065.4|3159.4|3063.9|3160.9|3065.4|3159.4|3063.9|0
1670310000000|2022-12-06 07:00:00|3133.4|3082.9|3252.4|2954.4|3252.4|3084.4|3133.4|2954.4|0
1670310300000|2022-12-06 07:05:00|3251.4|2955.9|3251.4|2955.9|3251.4|2955.9|3251.4|2955.9|0
1670311200000|2022-12-06 07:20:00|3250.9|2956.4|3250.9|2956.4|3250.9|2956.4|3250.9|2956.4|0
1670311500000|2022-12-06 07:25:00|3249.4|2957.4|3249.4|2957.4|3249.4|2957.4|3249.4|2957.4|0
1670312400000|2022-12-06 07:40:00|3248.9|2957.9|3247.4|2959.4|3248.9|2959.4|3247.4|2957.9|0
1670312700000|2022-12-06 07:45:00|3246.9|2959.9|3246.9|2959.9|3246.9|2959.9|3246.9|2959.9|0
1670313000000|2022-12-06 07:50:00|3245.9|2961.4|3143.9|3048.9|3245.9|3067.4|3127.4|2961.4|0
1670313300000|2022-12-06 07:55:00|3137.9|3056.4|3122.4|3069.4|3137.9|3069.4|3122.4|3056.4|0
1670313600000|2022-12-06 08:00:00|3119.4|3075.9|3115.4|3082.9|3125.9|3098.9|3103.9|3075.9|0
1670313900000|2022-12-06 08:05:00|3117.9|3084.4|3116.4|3095.9|3119.9|3097.9|3114.4|3084.4|0
1670314200000|2022-12-06 08:10:00|3114.9|3096.4|3109.9|3099.4|3116.4|3100.9|3107.9|3092.4|0
1670314500000|2022-12-06 08:15:00|3111.4|3099.9|3108.9|3097.9|3118.4|3102.9|3108.9|3092.4|0
1670314800000|2022-12-06 08:20:00|3108.4|3092.4|3100.4|3094.4|3118.4|3097.9|3098.9|3087.4|0
1670315100000|2022-12-06 08:25:00|3100.9|3093.9|3098.4|3093.4|3101.9|3093.9|3098.4|3092.9|0
1670315400000|2022-12-06 08:30:00|3097.9|3092.9|3093.9|3087.4|3097.9|3092.9|3091.4|3086.9|0
1670315700000|2022-12-06 08:35:00|3094.4|3086.9|3091.9|3085.9|3094.9|3086.9|3089.9|3085.4|0
1670316000000|2022-12-06 08:40:00|3092.4|3086.4|3103.4|3097.9|3105.4|3097.9|3092.4|3086.4|0
1670316300000|2022-12-06 08:45:00|3103.9|3098.4|3103.4|3098.4|3105.9|3098.9|3102.9|3098.4|0
1670316600000|2022-12-06 08:50:00|3103.9|3098.9|3101.4|3096.4|3105.9|3099.9|3101.4|3096.4|0
1670316900000|2022-12-06 08:55:00|3101.9|3096.9|3099.4|3094.9|3102.4|3096.9|3098.4|3092.9|0
1670317200000|2022-12-06 09:00:00|3099.9|3094.4|3095.4|3089.9|3099.9|3094.4|3095.4|3089.9|0
1670317500000|2022-12-06 09:05:00|3094.9|3089.4|3093.4|3087.9|3094.9|3089.4|3091.4|3086.4|0
1670317800000|2022-12-06 09:10:00|3093.9|3087.4|3090.4|3085.9|3094.9|3087.9|3090.4|3085.4|0
1670318100000|2022-12-06 09:15:00|3090.9|3085.4|3092.4|3085.9|3092.4|3085.9|3089.4|3084.4|0
1670318400000|2022-12-06 09:20:00|3092.9|3086.4|3093.4|3086.9|3093.4|3086.9|3091.4|3086.4|0
1670318700000|2022-12-06 09:25:00|3092.9|3086.4|3091.9|3085.9|3092.9|3086.4|3091.9|3085.9|0
1670319000000|2022-12-06 09:30:00|3091.4|3085.4|3087.9|3080.9|3091.4|3085.4|3085.9|3078.9|0
1670319300000|2022-12-06 09:35:00|3088.4|3081.9|3088.9|3081.9|3089.9|3081.9|3088.4|3081.4|0
1670319600000|2022-12-06 09:40:00|3089.4|3081.4|3087.9|3080.4|3089.4|3081.4|3087.9|3080.4|0
1670319900000|2022-12-06 09:45:00|3087.4|3080.9|3085.9|3079.4|3087.4|3080.9|3085.9|3078.9|0
1670320200000|2022-12-06 09:50:00|3085.4|3078.9|3084.9|3077.9|3085.4|3078.9|3084.9|3077.4|0
1670320500000|2022-12-06 09:55:00|3085.4|3078.4|3083.9|3076.9|3086.4|3078.9|3083.9|3076.4|0
1670320800000|2022-12-06 10:00:00|3083.4|3076.4|3082.9|3075.9|3083.4|3076.4|3082.9|3075.9|0
1670321100000|2022-12-06 10:05:00||3076.4||3074.9||3076.4||3074.9|0
1670321400000|2022-12-06 10:10:00|3082.4|3075.4|3080.9|3074.4|3082.4|3075.4|3080.9|3073.9|0
1670321700000|2022-12-06 10:15:00|3080.4|3073.9|3077.9|3070.9|3080.4|3073.9|3077.9|3070.9|0
1670322000000|2022-12-06 10:20:00|3074.4|3070.4|3072.9|3070.4|3074.4|3070.9|3072.9|3069.9|79
1670322300000|2022-12-06 10:25:00|3072.4|3069.9|3070.9|3065.4|3074.4|3069.9|3070.9|3065.4|51
1670322600000|2022-12-06 10:30:00|3070.4|3064.9|3071.9|3064.9|3071.9|3064.9|3067.9|3061.9|0
1670322900000|2022-12-06 10:35:00|3070.9|3064.4|3070.9|3063.9|3070.9|3064.4|3070.9|3063.4|0
1670323200000|2022-12-06 10:40:00|3071.4|3064.4|3074.4|3067.9|3074.4|3067.9|3071.4|3064.4|0
1670323500000|2022-12-06 10:45:00|3073.9||3074.4||3074.4||3073.9||0
1670323800000|2022-12-06 10:50:00|3073.9|3068.4|3078.9|3073.9|3079.4|3073.9|3073.9|3068.4|0
1670324100000|2022-12-06 10:55:00|3078.4|3073.4|3075.9|3069.9|3078.4|3073.4|3075.9|3069.9|0
1670324400000|2022-12-06 11:00:00|3076.4|3070.4|3074.9|3069.4|3076.4|3070.9|3074.9|3069.4|0
1670324700000|2022-12-06 11:05:00|3075.4|3069.9|3073.9|3068.9|3075.9|3069.9|3073.9|3068.4|0
1670325000000|2022-12-06 11:10:00|3073.4|3068.4|3071.9|3065.9|3073.4|3068.9|3071.9|3065.9|0
1670325300000|2022-12-06 11:15:00|3072.4|3066.4|3071.9|3066.9|3073.4|3067.9|3071.9|3066.4|0
1670325600000|2022-12-06 11:20:00|3072.4||3072.9||3073.4||3072.4||0
1670325900000|2022-12-06 11:25:00|3073.4||3073.9||3073.9||3073.4||0
1670326200000|2022-12-06 11:30:00|3074.4|3067.4|3077.9|3070.9|3077.9|3070.9|3073.9|3067.4|0
1670326500000|2022-12-06 11:35:00|3078.4|3071.4|3078.9|3071.9|3079.4|3071.9|3078.4|3071.4|0
1670326800000|2022-12-06 11:40:00|3078.4|3071.4|3077.9|3069.9|3078.4|3071.4|3077.9|3069.9|0
1670327400000|2022-12-06 11:50:00|3093.4|3067.4|3093.4|3055.4|3093.4|3067.4|3093.4|3055.4|0
1670327700000|2022-12-06 11:55:00|3135.9|3011.4|3136.4|3011.9|3136.4|3011.9|3135.9|3011.4|0
1670328000000|2022-12-06 12:00:00|3147.4|3023.4|3079.9|3068.4|3147.4|3068.4|3079.9|3023.4|0
1670328300000|2022-12-06 12:05:00|3079.4|3068.9|3077.9|3072.9|3079.4|3072.9|3077.9|3068.9|0
1670328600000|2022-12-06 12:10:00|3078.4|3073.4|3081.9|3075.9|3081.9|3075.9|3078.4|3073.4|0
1670328900000|2022-12-06 12:15:00|3081.4|3075.4|3079.9|3074.9|3081.4|3075.9|3079.9|3074.9|0
1670329200000|2022-12-06 12:20:00|3079.4|3074.4|3079.9|3074.9|3080.4|3074.9|3077.9|3073.4|3
1670329500000|2022-12-06 12:25:00|3080.4|3074.4|3080.9|3074.9|3080.9|3074.9|3080.4|3074.4|0
1670329800000|2022-12-06 12:30:00|3081.4|3075.4|3081.4|3075.9|3081.4|3075.9|3081.4|3075.4|0
1670330100000|2022-12-06 12:35:00|3080.9||3081.4||3081.4||3080.9||0
1670330400000|2022-12-06 12:40:00|3081.9||3080.9||3081.9||3080.9||0
1670330700000|2022-12-06 12:45:00|3081.4|3075.4|3080.4|3075.9|3081.4|3075.9|3079.9|3075.4|0
1670331000000|2022-12-06 12:50:00|3080.9||3081.9||3081.9||3080.9||0
1670331300000|2022-12-06 12:55:00|3082.4|3075.4|3080.9|3074.9|3082.4|3075.4|3080.9|3074.9|0
1670331600000|2022-12-06 13:00:00|3079.9|3074.4|3077.9|3072.9|3079.9|3074.9|3077.9|3072.4|0
1670331900000|2022-12-06 13:05:00|3077.4|3072.4|3074.9|3069.9|3077.4|3072.4|3074.9|3069.9|0
1670332200000|2022-12-06 13:10:00|3074.4|3069.4|3071.9|3066.9|3074.4|3069.9|3071.9|3066.4|0
1670332500000|2022-12-06 13:15:00|3072.4|3067.4|3075.9|3069.9|3076.4|3069.9|3072.4|3067.4|0
1670332800000|2022-12-06 13:20:00|3076.4|3070.4|3074.9|3069.9|3076.9|3070.9|3074.9|3069.9|0
1670333100000|2022-12-06 13:25:00|3074.4|3069.4|3076.9|3066.4|3076.9|3069.4|3073.9|3066.4|0
1670333400000|2022-12-06 13:30:00|3075.9|3066.9|3071.9|3066.4|3075.9|3068.9|3071.9|3066.4|0
1670333700000|2022-12-06 13:35:00|3072.4|3066.9|3071.4|3065.9|3072.4|3066.9|3070.9|3065.4|0
1670334000000|2022-12-06 13:40:00|3070.9||3071.9||3071.9||3070.9||0
1670334300000|2022-12-06 13:45:00|3072.4|3065.4|3070.9|3064.9|3072.4|3065.4|3069.9|3064.9|0
1670334600000|2022-12-06 13:50:00|3070.4|3065.4|3073.9|3067.9|3074.4|3067.9|3069.9|3065.4|0
1670334900000|2022-12-06 13:55:00|3074.4|3068.4|3076.4|3069.9|3076.4|3069.9|3074.4|3068.4|0
1670335200000|2022-12-06 14:00:00|3076.9|3070.4|3076.4|3070.9|3077.4|3070.9|3075.9|3070.4|0
1670335500000|2022-12-06 14:05:00|3076.9||3075.9||3076.9||3075.9||0
1670335800000|2022-12-06 14:10:00|3074.9|3070.4|3075.9|3069.9|3075.9|3070.4|3072.9|3067.9|0
1670336100000|2022-12-06 14:15:00|3076.4|3070.4|3075.9|3070.9|3076.9|3070.9|3075.9|3070.4|0
1670336400000|2022-12-06 14:20:00|3076.4|3070.4|3068.9|3063.9|3076.4|3070.4|3068.9|3063.9|0
1670336700000|2022-12-06 14:25:00|3068.4|3063.4|3068.4|3062.9|3068.9|3063.9|3067.4|3062.4|0
1670337000000|2022-12-06 14:30:00|3068.9|3062.4|3061.9|3056.4|3069.9|3062.4|3061.9|3056.4|0
1670337300000|2022-12-06 14:35:00|3061.4|3055.9|3061.9|3056.9|3064.4|3058.4|3060.9|3055.9|0
1670337600000|2022-12-06 14:40:00|3061.4|3056.4|3052.9|3048.4|3061.4|3056.4|3052.9|3048.4|0
1670337900000|2022-12-06 14:45:00|3052.4|3047.9|3058.9|3052.4|3058.9|3052.4|3046.9|3041.9|0
1670338200000|2022-12-06 14:50:00|3058.4|3051.9|3054.4|3049.9|3058.9|3052.4|3054.4|3049.9|0
1670338500000|2022-12-06 14:55:00|3054.9|3049.4|3051.4|3046.4|3055.9|3049.4|3050.9|3045.9|0
1670338800000|2022-12-06 15:00:00|3051.9|3046.9|3046.4|3040.9|3053.4|3047.4|3044.9|3039.4|0
1670339100000|2022-12-06 15:05:00|3046.9|3041.4|3041.4|3034.9|3048.4|3041.9|3038.9|3034.4|0
1670339400000|2022-12-06 15:10:00|3040.9|3035.4|3041.4|3035.4|3041.9|3035.9|3038.9|3033.9|0
1670339700000|2022-12-06 15:15:00|3041.9|3034.9|3049.9|3043.4|3049.9|3043.4|3039.4|3034.4|0
1670340000000|2022-12-06 15:20:00|3050.4|3043.9|3049.4|3043.4|3051.4|3045.4|3047.4|3042.4|0
1670340300000|2022-12-06 15:25:00|3049.9|3043.9|3047.9|3042.9|3052.9|3046.4|3047.9|3042.9|0
1670340600000|2022-12-06 15:30:00|3048.4|3043.4|3047.9|3043.4|3049.4|3043.4|3047.4|3042.9|0
1670340900000|2022-12-06 15:35:00|3047.4|3042.9|3042.4|3037.4|3047.9|3042.9|3042.4|3037.4|0
1670341200000|2022-12-06 15:40:00|3041.9|3036.9|3046.9|3040.4|3046.9|3040.4|3041.4|3036.4|0
1670341500000|2022-12-06 15:45:00|3047.4|3040.9|3046.9|3041.9|3048.4|3042.4|3046.4|3040.9|0
1670341800000|2022-12-06 15:50:00|3046.4|3042.4|3048.9|3044.4|3050.9|3044.4|3046.4|3041.9|0
1670342100000|2022-12-06 15:55:00|3048.4|3043.9|3046.9|3041.4|3048.9|3043.9|3046.4|3041.4|0
1670342400000|2022-12-06 16:00:00|3047.4|3041.9|3049.4|3043.4|3050.4|3044.4|3047.4|3041.9|0
1670342700000|2022-12-06 16:05:00|3048.9|3043.9|3048.4|3043.4|3050.9|3044.4|3048.4|3043.4|0
1670343000000|2022-12-06 16:10:00|3048.9|3043.9|3050.4|3044.4|3052.4|3046.4|3048.9|3043.9|0
1670343300000|2022-12-06 16:15:00|3049.9||3050.4||3050.9||3049.9||0
1670343600000|2022-12-06 16:20:00|3050.9|3044.9|3052.4|3047.4|3053.4|3047.4|3050.9|3044.9|0
1670343900000|2022-12-06 16:25:00|3050.9|3046.9|3050.4|3029.4|3050.9|3046.9|3047.4|3029.4|16
1670344200000|2022-12-06 16:30:00|3066.9|3028.4|3056.4|3034.4|3070.4|3041.4|3055.9|3028.4|0
1670344500000|2022-12-06 16:35:00|3055.9|3035.4|3057.4|3035.4|3068.9|3041.4|3052.4|3027.9|0
1670344800000|2022-12-06 16:40:00|3056.9|3036.4|3059.4|3038.9|3068.9|3038.9|3053.4|3027.4|0
1670345100000|2022-12-06 16:45:00|3058.9|3039.4|3065.4|3026.9|3069.4|3040.4|3053.9|3026.9|0
1670345400000|2022-12-06 16:50:00||2996.4||3023.9||3023.9||2996.4|0
1670345700000|2022-12-06 16:55:00|3063.9||3065.4||3065.4||3062.4||0
1670346000000|2022-12-06 17:00:00||3024.9||3026.4||3026.4||3024.9|0
1670346300000|2022-12-06 17:05:00|3095.4|2999.9|3093.4|2999.9|3095.4|2999.9|3093.4|2999.9|0
1670346600000|2022-12-06 17:10:00|3091.9|2997.9|3091.9|2997.9|3091.9|2997.9|3091.9|2997.9|0
1670346900000|2022-12-06 17:15:00|3090.4|2996.4|3088.4|2992.9|3090.4|2996.4|3088.4|2992.9|0
1670347200000|2022-12-06 17:20:00|3090.4|2994.9|3090.4|2996.4|3090.4|2996.4|3090.4|2994.9|0
1670347500000|2022-12-06 17:25:00||2994.9||2994.9||2994.9||2994.9|0
1670347800000|2022-12-06 17:30:00|3088.4||3090.4||3090.4||3088.4||0
1670348100000|2022-12-06 17:35:00|3088.4||3088.4||3088.4||3088.4||0
1670348400000|2022-12-06 17:40:00|3090.4||3090.4||3090.4||3090.4||0
1670349000000|2022-12-06 17:50:00|3088.4|2996.4|3090.4|2994.9|3090.4|2996.4|3088.4|2994.9|0
1670349300000|2022-12-06 17:55:00|3088.4|2992.9|3088.4|2994.9|3088.4|2994.9|3088.4|2992.9|0
1670349600000|2022-12-06 18:00:00||2992.9||2992.9||2992.9||2992.9|0
1670349900000|2022-12-06 18:05:00|3086.9|2991.4|3084.9|2991.4|3086.9|2991.4|3084.9|2991.4|0
1670350200000|2022-12-06 18:10:00|3083.4|2989.4|3083.4|2987.9|3083.4|2989.4|3083.4|2987.9|0
1670350500000|2022-12-06 18:15:00|3084.9|2989.4|3083.4|2989.4|3084.9|2989.4|3083.4|2989.4|0
1670350800000|2022-12-06 18:20:00|3081.9|2987.9|3081.9|2987.9|3081.9|2987.9|3081.9|2987.9|0
1670351400000|2022-12-06 18:30:00||2986.4||2986.4||2986.4||2986.4|0
1670351700000|2022-12-06 18:35:00|3083.4|2987.9|3083.4|2987.9|3083.4|2987.9|3083.4|2987.9|0
1670352000000|2022-12-06 18:40:00|3084.9|2989.4|3084.9|2991.4|3084.9|2991.4|3084.9|2989.4|0
1670352300000|2022-12-06 18:45:00|3086.9|2992.9|3086.9|2991.4|3086.9|2992.9|3086.9|2991.4|0
1670352600000|2022-12-06 18:50:00|3084.9||3084.9||3084.9||3084.9||0
1670352900000|2022-12-06 18:55:00|3083.4|2989.4|3084.9|2991.4|3084.9|2991.4|3083.4|2989.4|0
1670353200000|2022-12-06 19:00:00|3083.4|2989.4|3083.4|2989.4|3083.4|2989.4|3083.4|2987.9|0
1670353500000|2022-12-06 19:05:00|3081.9|2987.9|3083.4|2987.9|3083.4|2987.9|3081.9|2987.9|0
1670353800000|2022-12-06 19:10:00|3081.9|2986.4|3081.9|2987.9|3081.9|2987.9|3079.9|2986.4|0
1670354100000|2022-12-06 19:15:00|3083.4|2986.4|3081.9|2987.9|3083.4|2987.9|3081.9|2986.4|0
1670354400000|2022-12-06 19:20:00|3079.9|2986.4|3081.9|2987.9|3081.9|2987.9|3079.9|2986.4|0
1670354700000|2022-12-06 19:25:00|3079.9|2986.4|3078.4|2984.4|3079.9|2986.4|3078.4|2984.4|0
1670355000000|2022-12-06 19:30:00|3076.4|2982.9|3076.4|2982.9|3076.4|2984.4|3076.4|2982.9|0
1670355300000|2022-12-06 19:35:00|3074.9|2980.9|3076.4|2982.9|3076.4|2982.9|3073.4|2979.4|0
1670355600000|2022-12-06 19:40:00|3078.4|2984.4|3078.4|2984.4|3078.4|2984.4|3078.4|2984.4|0
1670356200000|2022-12-06 19:50:00|3076.4|2982.9|3078.4|2984.4|3078.4|2984.4|3076.4|2982.9|0
1670356800000|2022-12-06 20:00:00|3079.9|2986.4|3081.9|2986.4|3081.9|2987.9|3079.9|2986.4|0
1670357100000|2022-12-06 20:05:00|3079.9|2987.9|3079.9|2986.4|3079.9|2987.9|3079.9|2986.4|0
1670357400000|2022-12-06 20:10:00|3078.4|2984.4|3078.4|2984.4|3078.4|2984.4|3078.4|2984.4|0
1670357700000|2022-12-06 20:15:00|3076.4|2982.9|3076.4|2982.9|3076.4|2982.9|3076.4|2982.9|0
1670358000000|2022-12-06 20:20:00|3078.4|2984.4|3079.9|2984.4|3079.9|2984.4|3078.4|2984.4|0
1670358300000|2022-12-06 20:25:00||2986.4||2986.4||2986.4||2984.4|0
1670358600000|2022-12-06 20:30:00|3081.9|2987.9|3081.9|2987.9|3081.9|2987.9|3081.9|2987.9|0
1670358900000|2022-12-06 20:35:00||2986.4||2987.9||2987.9||2986.4|0
1670359200000|2022-12-06 20:40:00|3083.4|2989.4|3084.9|2991.4|3084.9|2991.4|3083.4|2989.4|0
1670359500000|2022-12-06 20:45:00|3083.4|2989.4|3084.9|2989.4|3084.9|2989.4|3083.4|2989.4|0
1670359800000|2022-12-06 20:50:00|3083.4|2991.4|3083.4|2989.4|3084.9|2991.4|3083.4|2989.4|0
1670360100000|2022-12-06 20:55:00|3081.9|2987.9|3096.9|2653.4|3096.9|2989.4|3081.9|2653.4|0
1670396400000|2022-12-07 07:00:00|3059.9|3010.9|3083.4|2989.9|3083.9|3012.4|3058.4|2989.4|0
1670397000000|2022-12-07 07:10:00|3082.4|2990.4|3082.9|2991.4|3082.9|2991.4|3082.4|2990.4|0
1670397300000|2022-12-07 07:15:00|3082.4|2992.4|3081.9|2992.9|3082.4|2992.9|3081.9|2992.4|0
1670397600000|2022-12-07 07:20:00|3081.4|2993.4|3080.9|2994.4|3081.4|2994.4|3080.9|2993.4|0
1670397900000|2022-12-07 07:25:00|3080.4|2994.9|3079.4|2995.4|3080.4|2995.4|3079.4|2994.9|0
1670398500000|2022-12-07 07:35:00|3078.9|3036.4|3078.4|3036.4|3078.9|3036.4|3078.4|3036.4|0
1670399400000|2022-12-07 07:50:00|3077.9||3078.4||3078.4||3061.4||0
1670399700000|2022-12-07 07:55:00|3072.4|3007.9|3036.4|3023.4|3075.4|3023.4|3035.9|3007.9|0
1670400000000|2022-12-07 08:00:00|3038.4|3022.9|3039.4|3022.9|3054.9|3024.9|3037.9|3017.4|0
1670400300000|2022-12-07 08:05:00|3038.9|3024.9|3036.9|3031.9|3042.4|3035.9|3034.4|3024.9|0
1670400600000|2022-12-07 08:10:00|3037.4|3032.4|3043.9|3038.9|3045.4|3038.9|3035.9|3030.9|0
1670400900000|2022-12-07 08:15:00|3044.4|3040.4|3046.9|3041.9|3048.4|3041.9|3043.9|3038.9|1
1670401200000|2022-12-07 08:20:00|3046.4|3041.4|3044.9|3038.9|3046.4|3041.4|3042.9|3037.9|0
1670401500000|2022-12-07 08:25:00|3045.4|3038.4|3047.4|3041.9|3048.9|3041.9|3043.4|3038.4|0
1670401800000|2022-12-07 08:30:00|3046.9|3041.4|3043.9|3039.4|3046.9|3041.4|3042.9|3037.9|0
1670402100000|2022-12-07 08:35:00|3044.4|3039.9|3038.4|3033.9|3045.4|3039.9|3038.4|3033.9|0
1670402400000|2022-12-07 08:40:00|3038.9|3033.4|3037.9|3032.9|3039.4|3033.4|3037.4|3031.4|0
1670402700000|2022-12-07 08:45:00|3037.4|3032.4|3039.4|3033.9|3040.4|3033.9|3037.4|3031.9|0
1670403000000|2022-12-07 08:50:00|3039.9|3034.4|3047.4|3041.9|3047.9|3041.9|3039.9|3034.4|0
1670403300000|2022-12-07 08:55:00|3046.9|3041.4|3047.9|3042.9|3048.9|3042.9|3045.4|3041.4|0
1670403600000|2022-12-07 09:00:00|3047.4|3042.4|3048.4|3042.9|3049.4|3042.9|3044.9|3040.4|0
1670403900000|2022-12-07 09:05:00|3047.9|3043.4|3046.9|3040.9|3049.4|3043.9|3045.4|3040.9|0
1670404200000|2022-12-07 09:10:00|3047.4|3041.4|3049.4|3043.9|3050.4|3043.9|3047.4|3041.4|0
1670404500000|2022-12-07 09:15:00|3048.9|3043.4|3048.9|3042.4|3049.9|3043.9|3047.9|3042.4|0
1670404800000|2022-12-07 09:20:00|3048.4|3042.9|3045.4|3040.9|3048.4|3042.9|3044.9|3040.4|0
1670405100000|2022-12-07 09:25:00|3045.9|3040.4|3043.4|3038.9|3046.4|3040.4|3042.9|3038.4|0
1670405400000|2022-12-07 09:30:00|3042.9|3038.4|3039.9|3034.9|3043.4|3038.4|3039.4|3034.9|0
1670405700000|2022-12-07 09:35:00|3040.4|3035.4|3039.9|3034.9|3041.9|3035.9|3039.4|3034.4|0
1670406000000|2022-12-07 09:40:00|3039.4|3034.4|3037.4|3032.4|3039.4|3034.4|3036.4|3032.4|0
1670406300000|2022-12-07 09:45:00|3037.9|3032.9|3035.9|3031.4|3038.4|3032.9|3033.9|3029.4|0
1670406600000|2022-12-07 09:50:00|3035.4|3031.9|3034.9|3030.4|3037.4|3031.9|3034.4|3030.4|0
1670406900000|2022-12-07 09:55:00|3035.4|3030.9|3036.4|3031.4|3037.9|3032.9|3034.9|3030.9|0
1670407200000|2022-12-07 10:00:00|3036.9|3031.9|3034.9|3029.9|3036.9|3031.9|3034.4|3029.9|0
1670407500000|2022-12-07 10:05:00|3035.4|3030.4|3036.4|3030.9|3037.9|3031.9|3033.9|3030.4|16
1670407800000|2022-12-07 10:10:00|3035.9|3031.4|3035.4|3030.4|3037.9|3032.9|3035.4|3030.4|0
1670408100000|2022-12-07 10:15:00|3034.9|3030.9|3037.4|3031.9|3037.4|3031.9|3034.4|3029.9|0
1670408400000|2022-12-07 10:20:00|3036.9|3031.4|3031.4|3026.9|3036.9|3031.4|3031.4|3026.9|0
1670408700000|2022-12-07 10:25:00|3030.9|3026.4|3031.4|3025.9|3031.4|3026.4|3030.4|3025.4|0
1670409000000|2022-12-07 10:30:00|3030.9|3025.4|3032.4|3026.9|3032.4|3026.9|3029.4|3024.9|0
1670409300000|2022-12-07 10:35:00|3032.9|3027.4|3031.4|3026.4|3033.4|3028.4|3031.4|3026.4|0
1670409600000|2022-12-07 10:40:00|3031.9|3026.9|3032.4|3027.4|3032.9|3027.4|3031.4|3026.9|0
1670409900000|2022-12-07 10:45:00|3032.9|3026.9|3032.9|3028.4|3033.4|3028.4|3032.4|3026.9|0
1670410200000|2022-12-07 10:50:00|3032.4|3027.9|3031.4|3026.4|3032.4|3027.9|3031.4|3025.9|0
1670410500000|2022-12-07 10:55:00|3031.9|3026.9|3036.9|3032.4|3036.9|3032.4|3031.9|3026.9|0
1670410800000|2022-12-07 11:00:00|3037.4|3032.9|3040.4|3034.9|3040.4|3035.4|3037.4|3032.9|0
1670411100000|2022-12-07 11:05:00|3039.9|3034.4|3042.4|3036.4|3042.4|3036.4|3039.4|3034.4|0
1670411400000|2022-12-07 11:10:00|3041.9|3035.9|3041.9|3036.4|3041.9|3036.4|3039.9|3035.4|0
1670411700000|2022-12-07 11:15:00|3042.4|3037.4|3040.4|3035.9|3043.4|3038.4|3040.4|3035.9|0
1670412000000|2022-12-07 11:20:00|3040.9|3036.4|3039.5|3035|3041.9|3036.4|3039.5|3034.5|0
1670412300000|2022-12-07 11:25:00|3040|3035.5|3038.5|3035|3043.5|3038|3038.5|3035|0
1670412600000|2022-12-07 11:30:00|3040.5|3035.5|3041|3036|3041|3036|3040.5|3035.5|1
1670412900000|2022-12-07 11:35:00|3041.5|3036.5|3042.5|3037|3043|3038|3041.5|3036.5|0
1670413200000|2022-12-07 11:40:00|3042|3036.5|3039|3034|3042.5|3037|3039|3034|0
1670413500000|2022-12-07 11:45:00|3038|3033.5|3037|3032|3038|3033.5|3037|3031.5|0
1670413800000|2022-12-07 11:50:00|3036.5|3031.5|3036|3031|3036.5|3031.5|3036|3030.5|0
1670414100000|2022-12-07 11:55:00|3036.5|3030.5|3037|3031|3037|3031|3036|3030.5|0
1670414400000|2022-12-07 12:00:00|3055|3029|3038|3033|3057|3033|3038|3012|0
1670414700000|2022-12-07 12:05:00|3037.5|3032.5|3036|3031|3037.5|3032.5|3036|3031|0
1670415000000|2022-12-07 12:10:00|3036.5||3036||3037||3036||0
1670415300000|2022-12-07 12:15:00|3035.5|3030.5|3033.5|3028.5|3035.5|3030.5|3033|3028|0
1670415600000|2022-12-07 12:20:00|3033|3028|3026.5|3021.5|3033|3028|3026|3021.5|0
1670415900000|2022-12-07 12:25:00|3026|3022|3027|3022|3027|3022|3025|3019.5|0
1670416200000|2022-12-07 12:30:00|3027.5|3022.5|3029.5|3024|3029.5|3025|3027.5|3022.5|0
1670416500000|2022-12-07 12:35:00|3029|3024.5|3030|3025|3030.5|3025|3029|3024.5|0
1670416800000|2022-12-07 12:40:00|3029.5|3024.5|3030|3025|3030.5|3025|3029|3024|0
1670417100000|2022-12-07 12:45:00|3029.5|3024.5|3030|3025.5|3030.5|3026|3029|3024.5|0
1670417400000|2022-12-07 12:50:00|3030.5|3025|3028|3023.5|3030.5|3025|3028|3023.5|0
1670417700000|2022-12-07 12:55:00|3028.5|3023|3028|3023|3029|3023|3028|3023|0
1670418000000|2022-12-07 13:00:00|3028.5|3023.5|3030|3025|3030|3025|3028|3023.5|0
1670418300000|2022-12-07 13:05:00|3030.5|3024.5|3031.5|3027|3031.5|3027|3030.5|3024.5|0
1670418600000|2022-12-07 13:10:00|3031|3026.5|3031|3025.5|3031.5|3026.5|3030|3025|0
1670418900000|2022-12-07 13:15:00|3030.5|3026|3031|3026|3031.5|3026|3029|3024|0
1670419200000|2022-12-07 13:20:00|3031.5|3026.5|3033|3028|3033.5|3029|3031.5|3026.5|0
1670419500000|2022-12-07 13:25:00|3033.5|3027.5|3034|3029|3035|3030|3033.5|3027.5|0
1670419800000|2022-12-07 13:30:00|3034.5|3028.5|3035|3030|3035|3030|3033|3028.5|0
1670420100000|2022-12-07 13:35:00|3035.5|3030.5|3036|3031|3036.5|3031|3034|3029.5|0
1670420400000|2022-12-07 13:40:00|3035.5|3030.5|3034.5|3030|3035.5|3030.5|3034.5|3029.5|0
1670420700000|2022-12-07 13:45:00|3035|3029.5|3038|3032|3038|3032|3034|3029.5|0
1670421000000|2022-12-07 13:50:00|3037.5|3032.5|3040|3035|3040.5|3035|3037|3032.5|0
1670421300000|2022-12-07 13:55:00|3040.5|3035.5|3038|3033.5|3041.5|3036|3038|3033.5|0
1670421600000|2022-12-07 14:00:00|3038.5|3034|3043|3038|3043.5|3038|3038.5|3034|0
1670421900000|2022-12-07 14:05:00|3043.5|3037.5|3038|3033|3043.5|3037.5|3038|3033|0
1670422200000|2022-12-07 14:10:00|3037|3032.5|3039|3033|3039|3033|3037|3032|0
1670422500000|2022-12-07 14:15:00|3039.5|3034|3040|3035.5|3041|3036|3039.5|3034|0
1670422800000|2022-12-07 14:20:00||3035||3035||3035||3034.5|0
1670423100000|2022-12-07 14:25:00|3039.5|3034.5|3036.5|3031|3039.5|3034.5|3036|3030.5|0
1670423400000|2022-12-07 14:30:00|3037|3032.5|3047.5|3042.5|3047.5|3042.5|3037|3032.5|0
1670423700000|2022-12-07 14:35:00|3048|3043|3053.5|3048|3056|3050.5|3048|3043|0
1670424000000|2022-12-07 14:40:00|3053|3048.5|3047.5|3042.5|3053.5|3048.5|3047.5|3042.5|0
1670424300000|2022-12-07 14:45:00|3048|3042|3036.5|3032|3049.5|3043.5|3036.5|3032|0
1670424600000|2022-12-07 14:50:00|3036|3031.5|3036.5|3031|3037.5|3032.5|3033.5|3028.5|0
1670424900000|2022-12-07 14:55:00|3037|3030.5|3037|3032|3037|3032|3035.5|3030.5|0
1670425200000|2022-12-07 15:00:00|3036.5|3031.5|3040.5|3035|3040.5|3035|3035.5|3027.5|0
1670425500000|2022-12-07 15:05:00|3041|3036|3041.5|3036|3042.5|3037|3040.5|3035|0
1670425800000|2022-12-07 15:10:00|3041|3035.5|3042.5|3035.5|3045|3038.5|3028.5|3021|0
1670426100000|2022-12-07 15:15:00|3043|3036.5|3046.5|3039.5|3047|3039.5|3042.5|3036.5|0
1670426400000|2022-12-07 15:20:00|3046|3039|3042|3036.5|3046|3039|3041|3036|0
1670426700000|2022-12-07 15:25:00|3042.5|3036|3045.5|3040.5|3045.5|3040.5|3039|3034|0
1670427000000|2022-12-07 15:30:00|3045|3040|3039.5|3035|3045.5|3040.5|3039.5|3035|0
1670427300000|2022-12-07 15:35:00|3040|3035.5|3034.5|3030|3040.5|3035.5|3034.5|3030|0
1670427600000|2022-12-07 15:40:00|3035|3030.5|3040.5|3034.5|3040.5|3034.5|3035|3030.5|0
1670427900000|2022-12-07 15:45:00|3041|3035|3046.5|3041.5|3046.5|3041.5|3041|3035|0
1670428200000|2022-12-07 15:50:00|3047|3042|3047.5|3042.5|3050|3044.5|3047|3042|0
1670428500000|2022-12-07 15:55:00|3048|3043|3049.5|3044|3049.5|3044.5|3048|3043|0
1670428800000|2022-12-07 16:00:00|3050|3044.5|3051.5|3045.5|3051.5|3045.5|3049|3044|0
1670429100000|2022-12-07 16:05:00|3052|3046|3049.5|3044.5|3052|3046.5|3049|3044|0
1670429400000|2022-12-07 16:10:00|3049|3044|3046|3040.5|3049|3044|3045|3040.5|0
1670429700000|2022-12-07 16:15:00|3046.5|3040|3044.5|3039.5|3047|3040.5|3044.5|3039.5|0
1670430000000|2022-12-07 16:20:00|3044|3039|3037.5|3033|3044|3039|3037.5|3033|0
1670430300000|2022-12-07 16:25:00|3038|3032.5|3036|3025|3038|3033|3036|3025|0
1670430600000|2022-12-07 16:30:00|3039|3022.5|3044.5|3020.5|3058|3023|3034|3004.5|0
1670430900000|2022-12-07 16:35:00|3043.5|3014.5|3037|3020.5|3053|3024|3034.5|3014.5|0
1670431200000|2022-12-07 16:40:00|3053.5|3019.5|3039|3023.5|3056|3023.5|3037.5|3019.5|0
1670431500000|2022-12-07 16:45:00|3056|2990|3083.5|2990|3083.5|2990|3044.5|2990|0
1670431800000|2022-12-07 16:50:00|3029|2988|3081.5|2988|3083.5|2990|3029|2988|2
1670432100000|2022-12-07 16:55:00|3083.5|2990|3085|2991.5|3085|2991.5|3083.5|2990|0
1670432400000|2022-12-07 17:00:00|3083.5|2990|3083.5|2990|3083.5|2990|3083.5|2990|0
1670432700000|2022-12-07 17:05:00|3081.5|2988|3083.5|2990|3083.5|2990|3081.5|2988|0
1670433000000|2022-12-07 17:10:00|3085|2991.5|3083.5|2990|3085|2991.5|3081.5|2988|0
1670433300000|2022-12-07 17:15:00|3085|2991.5|3083.5|2990|3085|2991.5|3083.5|2990|0
1670433600000|2022-12-07 17:20:00|3085|2991.5|3083.5|2990|3085|2991.5|3083.5|2990|0
1670433900000|2022-12-07 17:25:00|3081.5|2988|3081.5|2988|3081.5|2988|3081.5|2988|0
1670434500000|2022-12-07 17:35:00|3083.5|2990|3083.5|2990|3083.5|2990|3081.5|2990|0
1670434800000|2022-12-07 17:40:00|3085|2991.5|3085|2993.5|3085|2993.5|3085|2991.5|0
1670435100000|2022-12-07 17:45:00|3086.5|2991.5|3086.5|2993.5|3086.5|2993.5|3086.5|2991.5|0
1670435400000|2022-12-07 17:50:00|3085|2991.5|3085|2991.5|3085|2991.5|3085|2991.5|0
1670436000000|2022-12-07 18:00:00|3083.5|2990|3083.5|2990|3083.5|2990|3083.5|2990|0
1670436300000|2022-12-07 18:05:00|3085|2991.5|3085|2991.5|3085|2991.5|3085|2991.5|0
1670436600000|2022-12-07 18:10:00|3086.5|2993.5|3086.5|2993.5|3086.5|2993.5|3086.5|2993.5|0
1670436900000|2022-12-07 18:15:00|3088.5|2995|3088.5|2995|3088.5|2995|3088.5|2995|0
1670437200000|2022-12-07 18:20:00|3086.5|2993.5|3086.5|2993.5|3086.5|2993.5|3086.5|2993.5|0
1670437800000|2022-12-07 18:30:00|3085|2991.5|3085|2991.5|3085|2991.5|3085|2991.5|0
1670438100000|2022-12-07 18:35:00|3086.5|2993.5|3085|2991.5|3086.5|2993.5|3085|2991.5|0
1670438400000|2022-12-07 18:40:00|3086.5|2993.5|3086.5|2993.5|3086.5|2993.5|3086.5|2993.5|0
1670438700000|2022-12-07 18:45:00|3085|2991.5|3085|2991.5|3085|2991.5|3085|2991.5|0
1670439000000|2022-12-07 18:50:00|3083.5|2990|3083.5|2990|3083.5|2990|3083.5|2990|0
1670439300000|2022-12-07 18:55:00|3081.5|2988|3081.5|2988|3081.5|2988|3081.5|2988|0
1670439600000|2022-12-07 19:00:00|3080|2986.5|3080|2986.5|3080|2986.5|3080|2986.5|0
1670439900000|2022-12-07 19:05:00|3081.5|2988|3081.5|2988|3081.5|2988|3081.5|2988|0
1670440200000|2022-12-07 19:10:00|3082.5|2990|3085|2991.5|3085|2991.5|3082.5|2990|0
1670440500000|2022-12-07 19:15:00|3083.5|2990|3083.5|2990|3083.5|2990|3083.5|2990|0
1670440800000|2022-12-07 19:20:00|3081.5|2988|3081.5|2988|3081.5|2988|3081.5|2988|0
1670441100000|2022-12-07 19:25:00|3083.5|2990|3083.5|2990|3083.5|2990|3083.5|2990|0
1670441700000|2022-12-07 19:35:00|3085|2991.5|3085|2991.5|3085|2991.5|3085|2991.5|0
1670442000000|2022-12-07 19:40:00|3083.5|2990|3083.5|2990|3083.5|2990|3083.5|2990|0
1670442900000|2022-12-07 19:55:00|3081.5|2988|3081.5|2988|3081.5|2988|3081.5|2988|0
1670443200000|2022-12-07 20:00:00|3083.5|2990|3083.5|2990|3083.5|2990|3083.5|2990|0
1670443500000|2022-12-07 20:05:00|3081.5|2988|3080|2986.5|3081.5|2988|3080|2986.5|0
1670443800000|2022-12-07 20:10:00|3081.5|2988|3081.5|2988|3081.5|2988|3081.5|2988|0
1670444100000|2022-12-07 20:15:00|3080|2986.5|3080|2986.5|3080|2986.5|3080|2986.5|0
1670444400000|2022-12-07 20:20:00|3081.5|2988|3081.5|2988|3081.5|2988|3081.5|2988|0
1670445000000|2022-12-07 20:30:00|3083.5|2990|3083.5|2990|3083.5|2990|3083.5|2990|0
1670445600000|2022-12-07 20:40:00|3081.5||3081.5||3081.5||3081.5||0
1670445900000|2022-12-07 20:45:00|3083.5||3083.5||3083.5||3083.5||0
1670446200000|2022-12-07 20:50:00|3085|2991.5|3085|2991.5|3085|2991.5|3085|2991.5|0
1670446500000|2022-12-07 20:55:00|3083.5|2990|3087|2990|3087|2990|3083.5|2990|0
1670482800000|2022-12-08 07:00:00|3049|3007|3081.5|2936|3081.5|3008.5|3047.5|2935|0
1670483100000|2022-12-08 07:05:00|3081|2936.5|3080|2937.5|3081|2937.5|3080|2936.5|0
1670484600000|2022-12-08 07:30:00|3079.5|2938|3079.5|2938|3079.5|2938|3078|2938|0
1670485800000|2022-12-08 07:50:00|3078.5|2939|3078|2939|3078.5|2939|3078|2939|0
1670486100000|2022-12-08 07:55:00|3068.5|2989|3038.5|3020.5|3068.5|3020.5|3034|2989|0
1670486400000|2022-12-08 08:00:00|3039.5|3022|3039.5|3033.5|3059.5|3036.5|3038.5|3008|0
1670486700000|2022-12-08 08:05:00|3038.5|3033|3041.5|3034.5|3042|3034.5|3037.5|3031.5|0
1670487000000|2022-12-08 08:10:00|3041|3034|3037.5|3032.5|3041|3034|3037.5|3032|0
1670487300000|2022-12-08 08:15:00|3038|3033|3036.5|3030.5|3041|3033.5|3036.5|3030.5|0
1670487600000|2022-12-08 08:20:00|3036|3030|3031.5|3025.5|3036|3030|3030.5|3025|0
1670487900000|2022-12-08 08:25:00|3031|3025|3033|3026.5|3033.5|3026.5|3028.5|3023|0
1670488200000|2022-12-08 08:30:00|3033.5|3027|3028.5|3023.5|3033.5|3027.5|3028.5|3023|0
1670488500000|2022-12-08 08:35:00|3029|3023|3026.5|3021|3030|3023.5|3026.5|3021|0
1670488800000|2022-12-08 08:40:00|3026|3021.5|3022.5|3017|3026|3021.5|3021.5|3016.5|0
1670489100000|2022-12-08 08:45:00|3023|3016.5|3020.5|3015.5|3024|3016.5|3020.5|3015|0
1670489400000|2022-12-08 08:50:00|3019.5|3015|3025|3018.5|3025|3018.5|3019.5|3014|0
1670489700000|2022-12-08 08:55:00|3024.5|3019|3024.5|3019.5|3027|3019.5|3024.5|3018.5|0
1670490000000|2022-12-08 09:00:00|3025|3019|3022.5|3016.5|3026.5|3019|3020.5|3016|0
1670490300000|2022-12-08 09:05:00|3023|3016|3020.5|3015.5|3023|3016.5|3020.5|3015|0
1670490600000|2022-12-08 09:10:00|3020|3015|3022.5|3016.5|3022.5|3016.5|3019.5|3014|1
1670490900000|2022-12-08 09:15:00|3023||3021.5||3023||3021.5||0
1670491200000|2022-12-08 09:20:00|3021|3016|3021.5|3015.5|3022|3016|3019.5|3014.5|0
1670491500000|2022-12-08 09:25:00|3021|3013|3023.5|3012.5|3040|3013|3020.5|2994|0
1670491800000|2022-12-08 09:30:00|3023|3013|3020|3015|3025|3015|3017|2995|24
1670492100000|2022-12-08 09:35:00|3020.5|3015.5|3020.5|3015|3023|3017|3020|3015|0
1670492400000|2022-12-08 09:40:00|3021|3015.5|3021.5|3015.5|3021.5|3016|3020.5|3015.5|0
1670492700000|2022-12-08 09:45:00|3021|3015|3017|3011.5|3021|3015|3016.5|3011|0
1670493000000|2022-12-08 09:50:00|3017.5|3012|3023|3011.5|3024|3014.5|3017.5|3009|0
1670493300000|2022-12-08 09:55:00|3025|3012|3021|3016|3025|3016|3019|3012|0
1670493600000|2022-12-08 10:00:00|3021.5|3017|3024.5|3019|3024.5|3019|3021.5|3017|0
1670493900000|2022-12-08 10:05:00|3025|3019.5|3024|3018|3025.5|3020|3024|3018|0
1670494200000|2022-12-08 10:10:00|3024.5|3018.5|3025.5|3020|3025.5|3020|3024.5|3018.5|0
1670494500000|2022-12-08 10:15:00|3026|3019.5|3025.5|3020|3026|3022.5|3024.5|3019.5|20
1670494800000|2022-12-08 10:20:00|3025|3019.5|3024.5|3019.5|3025|3019.5|3024.5|3019.5|0
1670495100000|2022-12-08 10:25:00|3024|3019|3024.5|3020|3026|3020|3024|3019|0
1670495400000|2022-12-08 10:30:00|3024|3019.5|3027.5|3022|3027.5|3022|3023.5|3019|0
1670495700000|2022-12-08 10:35:00|3028|3021.5|3025.5|3020.5|3028|3021.5|3025.5|3020.5|0
1670496000000|2022-12-08 10:40:00|3025|3020|3020.5|3016|3025|3020|3020.5|3016|0
1670496300000|2022-12-08 10:45:00|3020|3015.5|3016.5|3012|3021|3015.5|3016.5|3012|0
1670496600000|2022-12-08 10:50:00|3016|3011.5|3019|3013|3019|3013|3016|3011.5|1
1670496900000|2022-12-08 10:55:00|3019.5|3013.5|3020|3015|3021|3015|3019.5|3013.5|0
1670497200000|2022-12-08 11:00:00|3019.5|3014.5|3021|3016|3021.5|3016|3018|3013|0
1670497500000|2022-12-08 11:05:00|3020.5|3015.5|3021.5|3016|3022|3016|3020|3015.5|0
1670497800000|2022-12-08 11:10:00|3021|3015.5|3020.5|3015|3021.5|3015.5|3019.5|3015|0
1670498100000|2022-12-08 11:15:00|3020|3014.5|3021.5|3015|3021.5|3015|3018|3013|0
1670498400000|2022-12-08 11:20:00|3022|3015.5|3022.5|3017|3023|3017|3022|3015.5|0
1670498700000|2022-12-08 11:25:00|3023|3017.5|3022.5|3017.5|3024|3018|3022.5|3017.5|0
1670499000000|2022-12-08 11:30:00|3022|3018|3022.5|3018|3022.5|3018|3022|3017.5|0
1670499300000|2022-12-08 11:35:00|3023|3017.5|3024|3018|3024|3018|3022.5|3017.5|0
1670499600000|2022-12-08 11:40:00|3023.5||3023||3024||3022.5||0
1670499900000|2022-12-08 11:45:00|3022.5|3017.5|3022.5|3017|3023|3017.5|3021.5|3017|0
1670500200000|2022-12-08 11:50:00|3022|3016.5|3019.5|3015|3022.5|3016.5|3019.5|3014.5|1
1670500500000|2022-12-08 11:55:00|3020|3014.5|3018.5|3014|3020|3014.5|3018|3013.5|0
1670500800000|2022-12-08 12:00:00|3066|3010|3016.5|3011|3066|3011|3016.5|2967|0
1670501100000|2022-12-08 12:05:00|3016|3010.5|3016.5|3011|3016.5|3011|3015|3009.5|0
1670501400000|2022-12-08 12:10:00|3016|3012|3017.5|3012|3018|3012|3016|3012|0
1670501700000|2022-12-08 12:15:00|3018|3012.5|3023|3018|3023|3018|3018|3012.5|2
1670502000000|2022-12-08 12:20:00|3022.5|3017.5|3023|3018|3023.5|3018|3022.5|3017.5|0
1670502300000|2022-12-08 12:25:00|3022.5|3017.5|3022|3017.5|3023|3018|3022|3017.5|0
1670502600000|2022-12-08 12:30:00|3022.5|3017|3022|3017|3024|3018|3022|3017|0
1670502900000|2022-12-08 12:35:00|3021.5|3016.5|3026.5|3021|3027|3021|3021.5|3016.5|0
1670503200000|2022-12-08 12:40:00|3027|3021.5|3027|3022|3028|3022|3026.5|3021.5|0
1670503500000|2022-12-08 12:45:00|3027.5|3021.5|3026.5|3022|3027.5|3022|3026|3021.5|0
1670503800000|2022-12-08 12:50:00|3027|3021.5|3026.5|3021.5|3028|3022|3026.5|3021.5|0
1670504100000|2022-12-08 12:55:00|3026|3021|3026|3021|3027|3022|3026|3021|0
1670504400000|2022-12-08 13:00:00|3026.5|3021.5|3027.5|3022|3027.5|3022|3026|3021.5|0
1670504700000|2022-12-08 13:05:00|3027|3021.5|3027|3022|3027.5|3022|3026|3021.5|0
1670505000000|2022-12-08 13:10:00|3026.5|3021.5|3024.5|3019.5|3027|3021.5|3024.5|3019.5|0
1670505300000|2022-12-08 13:15:00|3025|3020|3023.5|3018.5|3025|3020|3023|3018.5|0
1670505600000|2022-12-08 13:20:00|3023|3019|3024|3018|3024|3019|3022.5|3017.5|0
1670505900000|2022-12-08 13:25:00|3023.5|3017.5|3025.5|3015.5|3025.5|3017.5|3023|3015.5|0
1670506200000|2022-12-08 13:30:00|3026|3015|3021|3016|3029.5|3018.5|3020.5|3014.5|0
1670506500000|2022-12-08 13:35:00|3021.5|3016.5|3026.5|3021|3027.5|3022|3021.5|3016.5|0
1670506800000|2022-12-08 13:40:00|3026|3020.5|3023.5|3019|3026.5|3020.5|3023.5|3018.5|0
1670507100000|2022-12-08 13:45:00|3025.5|3019.5|3024.5|3020|3026|3020|3024.5|3019.5|1
1670507400000|2022-12-08 13:50:00|3024|3019.5|3024|3019|3024.5|3020|3022|3019|51
1670507700000|2022-12-08 13:55:00|3024.5|3018.5|3025.5|3020.5|3025.5|3020.5|3024.5|3018|0
1670508000000|2022-12-08 14:00:00|3026|3021|3025.5|3019.5|3027.5|3022|3025.5|3019.5|0
1670508300000|2022-12-08 14:05:00|3025|3019|3022.5|3016.5|3025|3019.5|3022.5|3016.5|0
1670508600000|2022-12-08 14:10:00|3022|3016|3020.5|3015|3022|3016.5|3020.5|3014.5|0
1670508900000|2022-12-08 14:15:00|3020|3014.5|3019.5|3013.5|3020|3015.5|3019.5|3013|0
1670509200000|2022-12-08 14:20:00|3020|3014|3020.5|3014|3021|3014.5|3020|3013.5|0
1670509500000|2022-12-08 14:25:00|3020|3014.5|3021.5|3016|3021.5|3016.5|3018.5|3012.5|0
1670509800000|2022-12-08 14:30:00|3022|3015.5|3019.5|3015|3023.5|3018.5|3017.5|3014|110
1670510100000|2022-12-08 14:35:00|3019|3014.5|3014|3009|3019|3014.5|3012.5|3006.5|0
1670510400000|2022-12-08 14:40:00|3014.5|3009.5|3014.5|3008.5|3016|3011|3014.5|3008|0
1670510700000|2022-12-08 14:45:00|3014|3008|3017.5|3012.5|3018.5|3014|3013.5|3007.5|0
1670511000000|2022-12-08 14:50:00|3018|3013|3026|3020.5|3026.5|3022|3018|3013|0
1670511300000|2022-12-08 14:55:00|3026.5|3021|3032|3027|3032.5|3027.5|3026.5|3020|0
1670511600000|2022-12-08 15:00:00|3032.5|3027.5|3040|3035.5|3040|3035.5|3032.5|3027.5|0
1670511900000|2022-12-08 15:05:00|3040.5|3036|3042.5|3036.5|3046|3041|3040.5|3036|0
1670512200000|2022-12-08 15:10:00|3043|3037|3044.5|3038.5|3044.5|3040|3042.5|3036.5|0
1670512500000|2022-12-08 15:15:00|3044|3039|3041.5|3036|3044|3040|3041.5|3036|0
1670512800000|2022-12-08 15:20:00|3042|3036.5|3046|3040.5|3047.5|3042.5|3042|3036.5|0
1670513100000|2022-12-08 15:25:00|3046.5|3041|3050.5|3044.5|3051|3046.5|3046.5|3041|0
1670513400000|2022-12-08 15:30:00|3050|3044|3053|3047.5|3053|3047.5|3046.5|3041.5|10
1670513700000|2022-12-08 15:35:00|3053.5|3048|3053.5|3048.5|3054|3049|3053.5|3047.5|0
1670514000000|2022-12-08 15:40:00|3056|3048|3052|3046|3074|3048|3052|3029|0
1670514300000|2022-12-08 15:45:00|3051.5|3045.5|3052.5|3047|3052.5|3048|3051|3045.5|0
1670514600000|2022-12-08 15:50:00|3053|3047.5|3051|3045|3053|3048|3051|3045|0
1670514900000|2022-12-08 15:55:00|3051.5|3045.5|3050.5|3046|3051.5|3047|3050|3044.5|0
1670515200000|2022-12-08 16:00:00|3051|3045.5|3049|3043.5|3053|3048|3049|3043.5|0
1670515500000|2022-12-08 16:05:00|3048.5|3044|3048|3042|3048.5|3044|3048|3042|0
1670515800000|2022-12-08 16:10:00|3047.5|3042.5|3048.5|3043.5|3048.5|3043.5|3047|3042.5|0
1670516100000|2022-12-08 16:15:00|3049|3044|3044|3038.5|3049|3044.5|3044|3038|0
1670516400000|2022-12-08 16:20:00|3044.5|3039|3046|3040|3046|3040.5|3044.5|3039|0
1670516700000|2022-12-08 16:25:00|3049|3039.5|3050|3036|3050|3039.5|3049|3036|0
1670517000000|2022-12-08 16:30:00|3061|3035|3049.5|3035|3067.5|3038|3049|3035|0
1670517300000|2022-12-08 16:35:00|3050.5|3034.5|3051|3037|3068|3037.5|3049|3034|0
1670517600000|2022-12-08 16:40:00|3055.5|3036.5|3052.5|3034.5|3090|3036.5|3051|2997|0
1670517900000|2022-12-08 16:45:00|3090|2997|3051.5|3034.5|3090|3034.5|3051.5|2997|0
1670518200000|2022-12-08 16:50:00|3090|2997|3051.5|3034|3090|3034.5|3051|2997|0
1670518500000|2022-12-08 16:55:00|3090|2997|3051|3034|3090|3034.5|3051|2997|0
1670518800000|2022-12-08 17:00:00|3050|2997|3050|3032|3088.5|3034|3048.5|2995|0
1670519100000|2022-12-08 17:05:00|3087||3051||3088.5||3048.5||0
1670519400000|2022-12-08 17:10:00|3090|2996.5|3089|2996.5|3090.5|2996.5|3052.5|2996.5|0
1670520000000|2022-12-08 17:20:00|3090.5|2995|3090.5|2996.5|3090.5|2996.5|3090.5|2995|0
1670520300000|2022-12-08 17:25:00|3089|2995|3089|2996.5|3089|2996.5|3089|2995|0
1670520900000|2022-12-08 17:35:00|3090.5||3090.5||3090.5||3090.5||0
1670521800000|2022-12-08 17:50:00||2998.5||2998.5||2998.5||2998.5|0
1670522100000|2022-12-08 17:55:00|3092.5|3000.5|3092.5|3000.5|3092.5|3000.5|3092.5|3000.5|0
1670522400000|2022-12-08 18:00:00|3094||3094||3094||3094||0
1670523000000|2022-12-08 18:10:00|3092.5||3092.5||3092.5||3092.5||0
1670523300000|2022-12-08 18:15:00|3094||3094||3094||3094||0
1670523600000|2022-12-08 18:20:00|3092.5||3092.5||3092.5||3092.5||0
1670523900000|2022-12-08 18:25:00|3094|3002|3094|3002|3094|3002|3094|3002|0
1670524200000|2022-12-08 18:30:00|3096||3096||3096||3096||0
1670524800000|2022-12-08 18:40:00|3097.5|3004|3097.5|3004|3097.5|3004|3097.5|3004|0
1670525400000|2022-12-08 18:50:00|3096|3002|3096|3002|3096|3002|3096|3002|0
1670526000000|2022-12-08 19:00:00|3094|3000.5|3090.5|2997|3094|3000.5|3090.5|2997|0
1670526300000|2022-12-08 19:05:00|3089|2995.5|3089|2997|3089|2997|3087.5|2995.5|0
1670526600000|2022-12-08 19:10:00|3090.5|2995.5|3090.5|2997|3090.5|2997|3090.5|2995.5|0
1670526900000|2022-12-08 19:15:00||2998.5||2998.5||2998.5||2998.5|0
1670527200000|2022-12-08 19:20:00|3092.5|2997|3092.5|2998.5|3092.5|2998.5|3092.5|2997|0
1670527500000|2022-12-08 19:25:00|3090.5|2997|3090.5|2997|3090.5|2997|3090.5|2997|0
1670527800000|2022-12-08 19:30:00|3089|2995.5|3089|2995.5|3089|2995.5|3089|2995.5|0
1670528100000|2022-12-08 19:35:00||2997||2997||2997||2997|0
1670528400000|2022-12-08 19:40:00|3090.5||3090.5||3090.5||3090.5||0
1670529000000|2022-12-08 19:50:00|3092.5|2998.5|3092.5|2998.5|3092.5|2998.5|3092.5|2998.5|0
1670529300000|2022-12-08 19:55:00|3090.5|2997|3090.5|2997|3090.5|2997|3090.5|2997|0
1670529900000|2022-12-08 20:05:00|3089|2995.5|3090.5|2997|3090.5|2997|3089|2995.5|0
1670530200000|2022-12-08 20:10:00||2998.5||2997||2998.5||2997|0
1670530800000|2022-12-08 20:20:00|3092.5|2998.5|3092.5|2998.5|3092.5|2998.5|3092.5|2998.5|0
1670531700000|2022-12-08 20:35:00|3090.5||3090.5||3090.5||3090.5||0
1670532000000|2022-12-08 20:40:00||2997||2997||2997||2997|0
1670532300000|2022-12-08 20:45:00|3089||3089||3089||3089||0
1670532600000|2022-12-08 20:50:00|3090.5|2998.5|3092.5|2998.5|3092.5|2998.5|3090.5|2998.5|0
1670532900000|2022-12-08 20:55:00|3094|3000.5|3094|3000.5|3094|3000.5|3094|3000.5|0
1670569200000|2022-12-09 07:00:00|3079.5|3033|3198.5|2912.5|3198.5|3033|3078|2912.5|0
1670571300000|2022-12-09 07:35:00|3196.5|2914.5|3194.5|2916.5|3196.5|2916.5|3194.5|2914.5|0
1670571600000|2022-12-09 07:40:00||3042.5||3042.5||3042.5||3042.5|0
1670572500000|2022-12-09 07:55:00|3093.5||3055||3196||3055||0
1670572800000|2022-12-09 08:00:00|3064|3034|3039.5|3032.5|3075|3036.5|3039.5|3029.5|0
1670573100000|2022-12-09 08:05:00|3040|3032|3042.5|3036.5|3043|3037.5|3039.5|3032|0
1670573400000|2022-12-09 08:10:00|3042|3036|3037.5|3031.5|3043|3036.5|3037.5|3031|0
1670573700000|2022-12-09 08:15:00|3037|3031|3032.5|3027|3037|3031|3030.5|3024|0
1670574000000|2022-12-09 08:20:00|3033|3026.5|3038.5|3033.5|3038.5|3033.5|3033|3026.5|0
1670574300000|2022-12-09 08:25:00|3039|3033|3039.5|3034.5|3040.5|3035.5|3039|3032|0
1670574600000|2022-12-09 08:30:00|3039|3034|3038.5|3032.5|3040.5|3035.5|3035.5|3029.5|0
1670574900000|2022-12-09 08:35:00|3038|3032|3040.5|3035|3041.5|3036.5|3037.5|3032|0
1670575200000|2022-12-09 08:40:00|3040|3035.5|3036.5|3031|3040|3035.5|3036.5|3031|0
1670575500000|2022-12-09 08:45:00|3037|3030.5|3037.5|3032.5|3038|3033.5|3034.5|3028.5|26
1670575800000|2022-12-09 08:50:00|3038|3033|3043|3036.5|3043|3037|3038|3033|1
1670576100000|2022-12-09 08:55:00|3042.5|3038|3043.5|3038|3045|3040|3042.5|3038|0
1670576400000|2022-12-09 09:00:00|3043|3037.5|3045|3040|3045|3040|3040.5|3035|0
1670576700000|2022-12-09 09:05:00|3044.5|3040.5|3044.5|3039|3045|3040.5|3042.5|3037|0
1670577000000|2022-12-09 09:10:00|3044|3038.5|3045|3040.5|3045.5|3040.5|3043.5|3038|0
1670577300000|2022-12-09 09:15:00|3045.5|3040|3046.5|3041|3048|3042.5|3045.5|3040|0
1670577600000|2022-12-09 09:20:00|3046|3040.5|3045|3040.5|3046|3040.5|3044.5|3038|0
1670577900000|2022-12-09 09:25:00|3045.5|3040|3046.5|3041.5|3046.5|3041.5|3045.5|3040|13
1670578200000|2022-12-09 09:30:00|3047|3041|3047.5|3042.5|3047.5|3042.5|3044.5|3040|0
1670578500000|2022-12-09 09:35:00|3048.5|3043.5|3048.5|3044|3049|3044.5|3047.5|3042.5|0
1670578800000|2022-12-09 09:40:00|3048|3043.5|3046.5|3041|3048|3043.5|3046.5|3041|0
1670579100000|2022-12-09 09:45:00|3047|3041.5|3047.5|3042.5|3048.5|3043.5|3047|3041|0
1670579400000|2022-12-09 09:50:00|3048|3042|3047|3042.5|3048|3042.5|3046.5|3041.5|0
1670579700000|2022-12-09 09:55:00|3047.5|3043|3047.5|3042.5|3049|3043.5|3047.5|3042.5|0
1670580000000|2022-12-09 10:00:00|3048|3043.5|3049|3044.5|3049.5|3044.5|3048|3043.5|0
1670580300000|2022-12-09 10:05:00|3049.5|3045|3050|3045|3050.5|3045.5|3049.5|3045|0
1670580600000|2022-12-09 10:10:00|3050.5|3045.5|3050.5|3045.5|3051|3046.5|3050.5|3045|0
1670580900000|2022-12-09 10:15:00|3051|3046|3052|3047.5|3052.5|3047.5|3051|3046|0
1670581200000|2022-12-09 10:20:00|3052.5|3047|3050.5|3045|3053|3047.5|3050.5|3045|0
1670581500000|2022-12-09 10:25:00|3050|3044.5|3050.5|3045.5|3050.5|3045.5|3049.5|3044|0
1670581800000|2022-12-09 10:30:00|3051|3046|3051.5|3046.5|3052|3046.5|3051|3046|0
1670582100000|2022-12-09 10:35:00|3053.5|3046|3053|3048|3071.5|3049|3053|3027|0
1670582400000|2022-12-09 10:40:00|3053.5|3047.5|3053|3047.5|3053.5|3048.5|3052|3046.5|0
1670582700000|2022-12-09 10:45:00|3052.5|3048|3050|3044.5|3052.5|3048|3050|3044.5|0
1670583000000|2022-12-09 10:50:00|3049.5|3044|3049|3044|3049.5|3044.5|3049|3043.5|0
1670583300000|2022-12-09 10:55:00|3049.5|3043.5|3052|3047|3053|3048.5|3049.5|3043|0
1670583600000|2022-12-09 11:00:00|3052.5|3047.5|3054.5|3049.5|3055|3050|3052.5|3047.5|0
1670583900000|2022-12-09 11:05:00|3054|3049|3051.5|3046.5|3054|3049|3051.5|3046|0
1670584200000|2022-12-09 11:10:00|3052|3046|3053|3047.5|3053|3047.5|3051.5|3046|0
1670584500000|2022-12-09 11:15:00|3053.5|3048|3053|3047.5|3054|3049.5|3052.5|3047|0
1670584800000|2022-12-09 11:20:00|3053.5|3048|3054.5|3049.5|3055|3050.5|3053.5|3048|0
1670585100000|2022-12-09 11:25:00|3055|3050|3055.5|3050.5|3056|3050.5|3055|3050|0
1670585400000|2022-12-09 11:30:00|3056|3051|3057|3051.5|3057.5|3052.5|3056|3051|0
1670585700000|2022-12-09 11:35:00|3056.5|3051|3057.5|3052.5|3057.5|3052.5|3056|3050.5|0
1670586000000|2022-12-09 11:40:00|3057|3052|3055|3050|3057|3052|3055|3050|0
1670586300000|2022-12-09 11:45:00|3054|3049.5|3054|3048.5|3055.5|3050.5|3053|3048|0
1670586600000|2022-12-09 11:50:00|3054.5|3049|3055|3049.5|3055.5|3050.5|3054.5|3049|0
1670586900000|2022-12-09 11:55:00|3054|3049|3051|3045.5|3054|3049|3051|3045.5|0
1670587200000|2022-12-09 12:00:00|3055|3043|3050|3024|3109.5|3043|3050|2653|0
1670587500000|2022-12-09 12:05:00|3049.5||3050||3050||3049||0
1670587800000|2022-12-09 12:10:00|3049.5|3025|3046|3040.5|3049.5|3043|3045|3025|1
1670588100000|2022-12-09 12:15:00|3046.5|3041|3048.5|3043.5|3048.5|3043.5|3046|3041|0
1670588400000|2022-12-09 12:20:00|3048|3044|3051|3046.5|3051.5|3046.5|3048|3044|0
1670588700000|2022-12-09 12:25:00|3051.5|3046|3052|3047.5|3052|3047.5|3051.5|3045.5|0
1670589000000|2022-12-09 12:30:00|3052.5|3047|3056|3050.5|3056|3050.5|3052.5|3047|0
1670589300000|2022-12-09 12:35:00|3056.5|3051|3056|3051.5|3056.5|3051.5|3056|3051|0
1670589600000|2022-12-09 12:40:00|3056.5|3052|3057.5|3052|3058|3052.5|3056.5|3052|0
1670589900000|2022-12-09 12:45:00|3058|3052.5|3061.5|3056|3063|3057.5|3058|3052.5|0
1670590200000|2022-12-09 12:50:00|3062|3055.5|3060.5|3055.5|3062|3056.5|3060.5|3055.5|0
1670590500000|2022-12-09 12:55:00|3061|3056|3065|3060|3066.5|3061.5|3060.5|3056|0
1670590800000|2022-12-09 13:00:00|3065.5|3059.5|3067|3061.5|3067.5|3062.5|3065.5|3059.5|0
1670591100000|2022-12-09 13:05:00|3066.5|3061|3064|3058.5|3066.5|3061.5|3064|3058|0
1670591400000|2022-12-09 13:10:00|3063.5|3058|3062|3057.5|3063.5|3058.5|3062|3057|0
1670591700000|2022-12-09 13:15:00|3062.5|3057|3060.5|3057.5|3062.5|3057.5|3060.5|3057|0
1670592000000|2022-12-09 13:20:00||3057||3056||3057||3056|6
1670592300000|2022-12-09 13:25:00|3060|3055.5|3060.5|3051.5|3060.5|3056.5|3060|3051.5|0
1670592600000|2022-12-09 13:30:00|3055.5|3051|3047.5|3042.5|3060.5|3051|3043.5|2653|3
1670592900000|2022-12-09 13:35:00|3047|3043|3046|3041|3049.5|3044|3042|3036|0
1670593200000|2022-12-09 13:40:00|3046.5|3040.5|3043.5|3039|3049|3044|3043.5|3038.5|0
1670593500000|2022-12-09 13:45:00|3043|3038.5|3048|3043|3050.5|3045|3043|3038|0
1670593800000|2022-12-09 13:50:00|3048.5|3042.5|3043|3037.5|3049.5|3044|3043|3037.5|0
1670594100000|2022-12-09 13:55:00|3042.5|3037|3046|3040.5|3047|3042|3042|3037|0
1670594400000|2022-12-09 14:00:00|3045.5|3041|3043|3037.5|3046|3041|3043|3037.5|0
1670594700000|2022-12-09 14:05:00|3042.5|3037|3041|3035|3042.5|3037|3041|3035|0
1670595000000|2022-12-09 14:10:00|3040.5|3035.5|3035|3030.5|3040.5|3036|3035|3029|0
1670595300000|2022-12-09 14:15:00|3035.5|3030|3039|3034.5|3039|3034.5|3035|3030|0
1670595600000|2022-12-09 14:20:00|3039.5|3034|3039.5|3034.5|3040|3034.5|3039|3033|0
1670595900000|2022-12-09 14:25:00|3040|3035|3041.5|3036.5|3041.5|3036.5|3039|3034|0
1670596200000|2022-12-09 14:30:00|3041|3037|3040|3035.5|3043.5|3038.5|3036|3030.5|0
1670596500000|2022-12-09 14:35:00|3040.5|3035|3045|3040.5|3045.5|3040.5|3040|3034|0
1670596800000|2022-12-09 14:40:00|3045.5|3040|3048|3042.5|3048|3042.5|3043|3037.5|0
1670597100000|2022-12-09 14:45:00|3048.5|3043|3044.5|3039.5|3051|3045.5|3044.5|3039.5|0
1670597400000|2022-12-09 14:50:00|3044|3039|3042.5|3037|3044|3039|3041.5|3036|0
1670597700000|2022-12-09 14:55:00|3042|3036.5|3046|3035|3046|3038.5|3040.5|3035|0
1670598000000|2022-12-09 15:00:00|3046.5|3036.5|3047|3042|3050|3043|3041.5|3035|0
1670598300000|2022-12-09 15:05:00|3047.5|3042.5|3042.5|3037.5|3048.5|3043.5|3042.5|3037|0
1670598600000|2022-12-09 15:10:00|3043|3038|3039.5|3035|3045|3040|3036.5|3031.5|0
1670598900000|2022-12-09 15:15:00|3040|3035.5|3038.5|3033.5|3040.5|3036|3038.5|3032.5|0
1670599200000|2022-12-09 15:20:00|3038|3034|3037.5|3032.5|3040|3034.5|3036.5|3031|0
1670599500000|2022-12-09 15:25:00|3038|3033|3042|3037.5|3042|3037.5|3038|3033|0
1670599800000|2022-12-09 15:30:00|3041.5|3037|3044.5|3039|3046.5|3041.5|3041.5|3037|0
1670600100000|2022-12-09 15:35:00|3044|3038.5|3046|3041|3046|3041|3042.5|3037.5|0
1670600400000|2022-12-09 15:40:00|3045.5|3041.5|3043.5|3038.5|3046.5|3041.5|3043.5|3037.5|0
1670600700000|2022-12-09 15:45:00|3043|3038|3042.5|3037|3043|3038.5|3041.5|3036.5|0
1670601000000|2022-12-09 15:50:00|3041.5|3036.5|3042.5|3037.5|3042.5|3037.5|3041.5|3035.5|0
1670601300000|2022-12-09 15:55:00|3043|3038|3048.5|3038.5|3060.5|3039.5|3042.5|3035|0
1670601600000|2022-12-09 16:00:00|3049|3038|3051.5|3041.5|3052|3041.5|3048.5|3036|0
1670601900000|2022-12-09 16:05:00|3053|3040|3048.5|3038.5|3053|3041.5|3048.5|3038|0
1670602200000|2022-12-09 16:10:00|3050|3037|3048.5|3037.5|3050|3039.5|3047.5|3037|0
1670602500000|2022-12-09 16:15:00|3050|3037|3047.5|3037.5|3050|3038.5|3046.5|3036|0
1670602800000|2022-12-09 16:20:00|3049|3036|3046|3041|3049|3041|3046|3036|0
1670603100000|2022-12-09 16:25:00|3046.5|3040.5|3050|3036|3050|3041|3046|3036|0
1670603400000|2022-12-09 16:30:00|3049|3035|3050|3036|3051|3037|3048|3035|0
1670603700000|2022-12-09 16:35:00|3053|3033|3050|3034.5|3059|3037|3047|3024|0
1670604000000|2022-12-09 16:40:00|3060.5|3029|3060|2996.5|3060.5|3034.5|3060|2989|0
1670604300000|2022-12-09 16:45:00||2998.5||2998.5||2998.5||2998.5|0
1670605200000|2022-12-09 17:00:00||2996.5||2998.5||2998.5||2996.5|0
1670605800000|2022-12-09 17:10:00||3000||2998.5||3000||2998.5|0
1670606100000|2022-12-09 17:15:00||2996.5||2996.5||2996.5||2996.5|0
1670607000000|2022-12-09 17:30:00||2998.5||2998.5||2998.5||2998.5|0
1670607600000|2022-12-09 17:40:00||2996.5||2996.5||2996.5||2996.5|0
1670607900000|2022-12-09 17:45:00||2998.5||2996.5||2998.5||2996.5|0
1670608800000|2022-12-09 18:00:00||2995||2995||2995||2995|0
1670610000000|2022-12-09 18:20:00||2993.5||2993.5||2993.5||2993.5|0
1670610600000|2022-12-09 18:30:00||2995||2995||2995||2995|0
1670610900000|2022-12-09 18:35:00||2993.5||2993.5||2993.5||2993.5|0
1670612700000|2022-12-09 19:05:00||2991.5||2991.5||2991.5||2991.5|0
1670613000000|2022-12-09 19:10:00||2993.5||2993.5||2993.5||2993.5|0
1670613300000|2022-12-09 19:15:00||2995||2995||2995||2995|0
1670617500000|2022-12-09 20:25:00||2993.5||2993.5||2993.5||2993.5|0
1670618100000|2022-12-09 20:35:00||2991.5||2991||2991.5||2989.5|0
1670618400000|2022-12-09 20:40:00|3083.5|2989.5|3083.5|2989.5|3083.5|2989.5|3083.5|2989.5|0
1670618700000|2022-12-09 20:45:00|3085|2991|3083.5|2989.5|3085|2991|3083.5|2989.5|0
1670619000000|2022-12-09 20:50:00|3081.5|2987.5|3080|2986|3081.5|2987.5|3078|2986|0
1670619300000|2022-12-09 20:55:00|3081.5|2987.5|3081.5|2987.5|3081.5|2987.5|3080|2987.5|0
1670828400000|2022-12-12 07:00:00|3053.5|3005.5|3130.5|2926|3131.5|3005.5|3053.5|2925|0
1670828700000|2022-12-12 07:05:00|3130|2927|3130|2927|3130|2927|3130|2927|0
1670829000000|2022-12-12 07:10:00|3127.5|2928.5|3127.5|2928.5|3127.5|2928.5|3127.5|2928.5|0
1670829300000|2022-12-12 07:15:00|3127|2929|3125|2931|3127|2931|3125|2929|0
1670829600000|2022-12-12 07:20:00|3124.5|2931.5|3123.5|2932.5|3124.5|2932.5|3123.5|2931.5|0
1670829900000|2022-12-12 07:25:00|3124.5|2931.5|3124.5|2931.5|3124.5|2931.5|3124.5|2931.5|0
1670830500000|2022-12-12 07:35:00|3056.5|2995|3040|3009.5|3056.5|3012|3039.5|2995|0
1670830800000|2022-12-12 07:40:00|3057|2995.5|3057|2995.5|3057|2995.5|3057|2995.5|0
1670831400000|2022-12-12 07:50:00|3074|2994.5|3054.5|2995.5|3124.5|2996|3047|2931.5|0
1670831700000|2022-12-12 07:55:00|3048.5|3002|3048.5|3002|3048.5|3002|3048.5|3002|0
1670832000000|2022-12-12 08:00:00|3048|3002.5|3054|3008.5|3054.5|3008.5|3048|3002.5|0
1670832300000|2022-12-12 08:05:00|3052|3009|3053|3030|3057|3033.5|3033.5|3009|0
1670832600000|2022-12-12 08:10:00|3052|3032|3045.5|3029.5|3059|3033.5|3039.5|3016|0
1670832900000|2022-12-12 08:15:00|3044|3028|3033.5|3015|3056|3030.5|3033.5|3010|0
1670833200000|2022-12-12 08:20:00|3035|3016|3049.5|3003.5|3051|3023.5|3031.5|3003|0
1670833500000|2022-12-12 08:25:00|3048|3004|3035|3024.5|3052|3025.5|3032.5|3004|0
1670833800000|2022-12-12 08:30:00|3034.5|3025.5|3040.5|3024.5|3056|3031.5|3032.5|3007|0
1670834100000|2022-12-12 08:35:00|3049|3025|3035.5|3031.5|3060|3033.5|3035.5|3015|0
1670834400000|2022-12-12 08:40:00||3032||3029||3032.5||3013|0
1670834700000|2022-12-12 08:45:00|3025.5|3030|3031.5|3007|3051|3030.5|3025.5|3006|0
1670835000000|2022-12-12 08:50:00|3033|3009|3032.5|3022.5|3049|3023|3030.5|3005|42
1670835300000|2022-12-12 08:55:00|3032|3021|3073|2982|3073|3023.5|3028.5|2982|0
1670835600000|2022-12-12 09:00:00|3071|2982.5|3033|3015|3071|3019.5|3027.5|2982.5|0
1670835900000|2022-12-12 09:05:00|3032|3015.5|3045.5|3020.5|3047|3020.5|3024.5|3000|0
1670836200000|2022-12-12 09:10:00|3045|3019|3028.5|3018.5|3047|3021.5|3028.5|3003|0
1670836500000|2022-12-12 09:15:00|3030|3019|3032.5|3022.5|3047|3022.5|3028.5|3002|0
1670836800000|2022-12-12 09:20:00|3034|3023.5|3031.5|3021.5|3048|3023.5|3030.5|3005|0
1670837100000|2022-12-12 09:25:00|3030.5|3020|3037|3013|3048|3023.5|3022.5|3004|6
1670837400000|2022-12-12 09:30:00|3036|3015|3042|3016.5|3051|3026.5|3032.5|3007|0
1670837700000|2022-12-12 09:35:00|3041|3017|3032|3027|3056|3029.5|3032|3011|0
1670838000000|2022-12-12 09:40:00||3026.5||3027||3027||3026|0
1670838300000|2022-12-12 09:45:00|3032.5|3027.5|3035.5|3030|3036|3031|3032.5|3027.5|0
1670838600000|2022-12-12 09:50:00|3035|3030.5|3034.5|3029|3035|3030.5|3033.5|3028|0
1670838900000|2022-12-12 09:55:00|3035|3029.5|3039|3034.5|3039.5|3035|3035|3029.5|0
1670839200000|2022-12-12 10:00:00|3039.5|3035|3042.5|3038|3043|3038|3039.5|3035|0
1670839500000|2022-12-12 10:05:00|3042|3037.5|3044|3039|3044|3039|3041.5|3036|0
1670839800000|2022-12-12 10:10:00|3044.5|3038.5|3045.5|3040.5|3046|3041|3044|3038|0
1670840100000|2022-12-12 10:15:00|3045|3040|3042.5|3037.5|3045|3040|3042.5|3037.5|0
1670840400000|2022-12-12 10:20:00|3043|3038|3041.5|3036|3043|3038|3041.5|3035.5|0
1670840700000|2022-12-12 10:25:00|3041|3035.5|3041.5|3037|3042|3037|3040.5|3035.5|0
1670841000000|2022-12-12 10:30:00|3042|3036.5|3041.5|3037|3043.5|3039|3041.5|3036|0
1670841300000|2022-12-12 10:35:00|3042|3038|3043.5|3038.5|3044.5|3040|3042|3038|0
1670841600000|2022-12-12 10:40:00|3044|3039|3044.5|3040|3045|3040|3044|3039|0
1670841900000|2022-12-12 10:45:00|3045|3040.5|3045.5|3041|3046|3041|3045|3040.5|0
1670842200000|2022-12-12 10:50:00|3046|3040.5|3047|3042|3047.5|3043|3046|3040.5|0
1670842500000|2022-12-12 10:55:00|3047.5|3041.5|3046|3041|3047.5|3041.5|3046|3040.5|0
1670842800000|2022-12-12 11:00:00|3045.5|3040.5|3045.5|3040|3045.5|3041|3044|3039.5|0
1670843100000|2022-12-12 11:05:00|3045|3040.5|3047.5|3043|3047.5|3043|3045|3040|0
1670843400000|2022-12-12 11:10:00|3048|3043.5|3049|3044|3049|3044|3047.5|3043.5|0
1670843700000|2022-12-12 11:15:00|3049.5|3044.5|3071|3025|3071|3046|3049.5|3025|0
1670844000000|2022-12-12 11:20:00|3070.5|3025.5|3050.5|3045.5|3071|3046|3050.5|3025|0
1670844300000|2022-12-12 11:25:00|3051|3046|3049.5|3045|3051.5|3046.5|3049.5|3045|0
1670844600000|2022-12-12 11:30:00|3050|3045.5|3049.5|3044|3050.5|3045.5|3049.5|3044|0
1670844900000|2022-12-12 11:35:00||3043.5||3044.5||3045||3043.5|0
1670845200000|2022-12-12 11:40:00||3044||3043.5||3044||3043.5|0
1670845500000|2022-12-12 11:45:00|3048.5|3043|3046.5|3042|3048.5|3043|3046.5|3041.5|0
1670845800000|2022-12-12 11:50:00|3047|3041.5|3047.5|3042|3047.5|3043|3047|3041.5|0
1670846100000|2022-12-12 11:55:00|3047|3041.5|3045.5|3041|3047|3041.5|3045.5|3040.5|0
1670846400000|2022-12-12 12:00:00|3048.5|3038|3044.5|3039|3055.5|3039|3044|3035|0
1670846700000|2022-12-12 12:05:00|3044|3039.5|3043|3038|3044.5|3040|3043|3037.5|0
1670847000000|2022-12-12 12:10:00|3043.5|3038.5|3043|3038|3043.5|3038.5|3043|3038|0
1670847300000|2022-12-12 12:15:00|3042|3037.5|3040|3034|3042|3037.5|3040|3034|0
1670847600000|2022-12-12 12:20:00|3039.5|3033.5|3037|3032|3039.5|3033.5|3037|3031.5|0
1670847900000|2022-12-12 12:25:00|3037.5|3031.5|3039|3034|3039|3034|3037.5|3031.5|0
1670848200000|2022-12-12 12:30:00|3039.5|3034.5|3040.5|3035|3040.5|3035|3039.5|3034.5|0
1670848500000|2022-12-12 12:35:00|3041|3035.5|3041.5|3037|3041.5|3037|3040|3034.5|0
1670848800000|2022-12-12 12:40:00|3042|3036.5|3042|3036.5|3042|3037|3042|3036.5|0
1670849100000|2022-12-12 12:45:00|3041.5|3036|3040|3035|3041.5|3036|3040|3035|0
1670849400000|2022-12-12 12:50:00|3040.5|3034.5|3040|3035.5|3040.5|3036|3040|3034.5|0
1670849700000|2022-12-12 12:55:00|3040.5|3035|3041.5|3036.5|3041.5|3036.5|3040.5|3035|0
1670850000000|2022-12-12 13:00:00|3041|3036|3042|3037|3042.5|3038|3041|3036|0
1670850300000|2022-12-12 13:05:00|3042.5|3037.5|3045|3040|3045|3040|3042.5|3037.5|0
1670850600000|2022-12-12 13:10:00|3045.5|3040.5|3045|3039.5|3046.5|3041.5|3045|3039.5|0
1670850900000|2022-12-12 13:15:00||3040||3040||3040||3039.5|0
1670851200000|2022-12-12 13:20:00|3044.5|3039.5|3042|3036.5|3044.5|3039.5|3042|3036.5|0
1670851500000|2022-12-12 13:25:00|3041.5|3036|3042|3036.5|3042|3037|3041|3035.5|0
1670851800000|2022-12-12 13:30:00|3041.5|3036|3042|3037|3042|3037|3041|3036|7
1670852100000|2022-12-12 13:35:00|3042.5|3037.5|3043|3038|3043.5|3038|3042.5|3037.5|0
1670852400000|2022-12-12 13:40:00|3043.5|3038.5|3044|3039|3044|3039|3043|3038|0
1670852700000|2022-12-12 13:45:00|3044.5|3039.5|3047|3042|3047|3042|3044.5|3039.5|6
1670853000000|2022-12-12 13:50:00|3046|3041.5|3040|3034.5|3046|3041.5|3040|3034.5|0
1670853300000|2022-12-12 13:55:00|3039.5|3034|3041|3036|3041.5|3037|3039|3034|0
1670853600000|2022-12-12 14:00:00|3041.5|3036.5|3043|3038|3043.5|3038.5|3041.5|3036.5|10
1670853900000|2022-12-12 14:05:00|3042.5|3037.5|3042.5|3037.5|3042.5|3038|3042|3037|0
1670854200000|2022-12-12 14:10:00|3043|3038|3044|3039|3045|3040|3043|3038|0
1670854500000|2022-12-12 14:15:00||3038.5||3038.5||3039||3038.5|0
1670854800000|2022-12-12 14:20:00|3043.5|3039|3044.5|3040|3044.5|3040|3043|3038|0
1670855100000|2022-12-12 14:25:00|3044|3039.5|3043|3038|3044|3039.5|3042|3037.5|0
1670855400000|2022-12-12 14:30:00|3043.5|3038.5|3047|3042|3048|3043|3043|3038|0
1670855700000|2022-12-12 14:35:00|3047.5|3042.5|3045|3040|3047.5|3043|3044.5|3039.5|0
1670856000000|2022-12-12 14:40:00|3044.5|3040.5|3047.5|3042.5|3047.5|3043|3044.5|3040.5|0
1670856300000|2022-12-12 14:45:00|3047|3042|3049.5|3044.5|3050|3045|3046.5|3041.5|0
1670856600000|2022-12-12 14:50:00|3050|3044|3051.5|3046.5|3051.5|3046.5|3050|3044|0
1670856900000|2022-12-12 14:55:00|3052|3047|3050.5|3045|3052|3047|3049.5|3044.5|0
1670857200000|2022-12-12 15:00:00|3050|3044.5|3048.5|3043.5|3050.5|3045|3048.5|3043.5|0
1670857500000|2022-12-12 15:05:00|3048|3043|3046.5|3042|3048|3043|3045.5|3040.5|0
1670857800000|2022-12-12 15:10:00|3047|3041.5|3045.5|3040.5|3048|3043|3045.5|3040.5|0
1670858100000|2022-12-12 15:15:00|3045|3040|3043.5|3038|3045|3040|3043.5|3038|1
1670858400000|2022-12-12 15:20:00|3044|3038.5|3045.5|3040.5|3046|3041|3043.5|3038.5|10
1670858700000|2022-12-12 15:25:00|3045|3041|3045|3040.5|3045.5|3041|3044|3038.5|0
1670859000000|2022-12-12 15:30:00|3044.5|3040|3044|3039|3044.5|3040|3044|3038|1
1670859300000|2022-12-12 15:35:00|3044.5|3039.5|3045.5|3041|3047|3042|3044.5|3039.5|0
1670859600000|2022-12-12 15:40:00|3046|3041.5|3049|3044|3049|3044|3046|3041.5|0
1670859900000|2022-12-12 15:45:00|3048.5|3043.5|3048.5|3043|3049.5|3044.5|3048.5|3043|1
1670860200000|2022-12-12 15:50:00|3048|3042.5|3052.5|3048|3052.5|3048|3047.5|3042.5|0
1670860500000|2022-12-12 15:55:00|3053|3048.5|3055|3050.5|3055|3050.5|3053|3048.5|0
1670860800000|2022-12-12 16:00:00|3055.5|3050|3055.5|3050.5|3056|3051|3054|3048.5|1
1670861100000|2022-12-12 16:05:00|3056|3051|3059.5|3054.5|3059.5|3055|3056|3050.5|0
1670861400000|2022-12-12 16:10:00|3059|3053.5|3056.5|3051.5|3059|3053.5|3056|3051.5|1
1670861700000|2022-12-12 16:15:00|3056|3051|3057|3052|3057|3052|3056|3050.5|1
1670862000000|2022-12-12 16:20:00|3057.5|3053|3058.5|3053|3058.5|3054|3057.5|3053|0
1670862300000|2022-12-12 16:25:00|3058|3052.5|3066.5|3044.5|3066.5|3053|3058|3044.5|2
1670862600000|2022-12-12 16:30:00|3066|3043|3069|3034.5|3076.5|3043.5|3057|3026.5|0
1670862900000|2022-12-12 16:35:00|3068.5|3035|3065.5|3036|3071.5|3046.5|3059|3029.5|0
1670863200000|2022-12-12 16:40:00|3065|3036.5|3099.5|2998.5|3101|3038|3064.5|2998.5|0
1670863500000|2022-12-12 16:45:00|3101|3005.5|3101|3005.5|3101|3005.5|3101|2998.5|0
1670863800000|2022-12-12 16:50:00||2998.5||2998.5||3005.5||2998.5|0
1670864100000|2022-12-12 16:55:00||3005.5||3005.5||3005.5||2998.5|0
1670864400000|2022-12-12 17:00:00|3099.5|2998.5|3101|3005.5|3101|3005.5|3099.5|2998.5|0
1670864700000|2022-12-12 17:05:00|3099.5|2998.5|3099.5|2998.5|3099.5|3005.5|3099.5|2998.5|0
1670865300000|2022-12-12 17:15:00||3005.5||3005.5||3005.5||2998.5|0
1670865600000|2022-12-12 17:20:00||2998.5||2998.5||2998.5||2998.5|0
1670866200000|2022-12-12 17:30:00|3097.5||3097.5||3097.5||3097.5||0
1670866800000|2022-12-12 17:40:00|3099.5|3005.5|3099.5|2998.5|3099.5|3005.5|3099.5|2998.5|0
1670867400000|2022-12-12 17:50:00|3097.5||3097.5||3097.5||3097.5||0
1670867700000|2022-12-12 17:55:00|3099.5|3005.5|3099.5|2998.5|3099.5|3005.5|3099.5|2998.5|0
1670868000000|2022-12-12 18:00:00|3097.5|3005.5|3097.5|2998.5|3097.5|3005.5|3097.5|2998.5|0
1670868300000|2022-12-12 18:05:00|3099.5||3099.5||3099.5||3099.5||0
1670868600000|2022-12-12 18:10:00|3097.5||3097.5||3097.5||3097.5||0
1670869800000|2022-12-12 18:30:00|3099.5|3005.5|3099.5|2998.5|3099.5|3005.5|3099.5|2998.5|0
1670870100000|2022-12-12 18:35:00||3005.5||2998.5||3005.5||2998.5|0
1670870400000|2022-12-12 18:40:00||3005.5||3005.5||3005.5||2998.5|0
1670870700000|2022-12-12 18:45:00|3101|3007.5|3101|3007.5|3101|3007.5|3101|3007.5|0
1670871300000|2022-12-12 18:55:00||3005.5||3005.5||3005.5||2998.5|0
1670871600000|2022-12-12 19:00:00|3099.5|2998.5|3099.5|2998.5|3099.5|3005.5|3099.5|2998.5|0
1670871900000|2022-12-12 19:05:00||3005.5||3005.5||3005.5||2998.5|0
1670872200000|2022-12-12 19:10:00|3101|2998.5|3101|3005.5|3101|3005.5|3101|2998.5|0
1670872500000|2022-12-12 19:15:00||3007.5||3007.5||3007.5||3007.5|0
1670872800000|2022-12-12 19:20:00||3005.5||2998.5||3005.5||2998.5|0
1670873100000|2022-12-12 19:25:00|3099.5|3005.5|3101|3007.5|3101|3007.5|3099.5|2998.5|0
1670873400000|2022-12-12 19:30:00|3099.5|3005.5|3099.5|3005.5|3099.5|3005.5|3099.5|2998.5|0
1670873700000|2022-12-12 19:35:00|3101|3007.5|3101|3007.5|3101|3007.5|3101|3007.5|0
1670874600000|2022-12-12 19:50:00|3103||3103||3103||3103||0
1670874900000|2022-12-12 19:55:00|3104.5|3009|3104.5|3009|3104.5|3009|3104.5|3009|0
1670875200000|2022-12-12 20:00:00||3011||3011||3011||3011|0
1670875500000|2022-12-12 20:05:00|3106.5|3012.5|3106.5|3012.5|3106.5|3012.5|3106.5|3012.5|0
1670875800000|2022-12-12 20:10:00|3108|3011|3106.5|3011|3108|3011|3106.5|3011|0
1670876100000|2022-12-12 20:15:00||3012.5||3012.5||3012.5||3012.5|0
1670876400000|2022-12-12 20:20:00|3108|3014|3108|3014|3108|3014|3108|3014|0
1670876700000|2022-12-12 20:25:00|3109.5||3109.5||3109.5||3109.5||0
1670877000000|2022-12-12 20:30:00||3016||3016||3016||3016|0
1670877300000|2022-12-12 20:35:00|3111.5||3111.5||3111.5||3111.5||0
1670877600000|2022-12-12 20:40:00|3109.5|3014|3108|3014|3109.5|3014|3108|3014|0
1670878200000|2022-12-12 20:50:00|3109.5||3109.5||3109.5||3109.5||0
1670878500000|2022-12-12 20:55:00|3111.5|3016|3111.5|3017.5|3111.5|3017.5|3111.5|3016|0
1670914800000|2022-12-13 07:00:00|3086|3037|3205|2999.5|3206|3037|3084.5|2998.5|0
1670915100000|2022-12-13 07:05:00|3105|3000|3105|3000.5|3105|3000.5|3105|3000|0
1670915400000|2022-12-13 07:10:00|3104.5||3104.5||3104.5||3104.5||0
1670916000000|2022-12-13 07:20:00|3104|3001|3103.5|3001.5|3104|3001.5|3103.5|3001|0
1670916300000|2022-12-13 07:25:00|3103|3002|3103|3002|3103|3002|3103|3002|0
1670916600000|2022-12-13 07:30:00||3003.5||3003.5||3003.5||3003.5|0
1670917200000|2022-12-13 07:40:00|3103.5|3004|3103|3004|3103.5|3004|3103|3004|0
1670917800000|2022-12-13 07:50:00|3101|3010|3090.5|3020|3102.5|3030.5|3086|3009.5|0
1670918100000|2022-12-13 07:55:00|3084.5|3027.5|3084.5|3034|3084.5|3034|3084.5|3027.5|0
1670918400000|2022-12-13 08:00:00|3084|3040.5|3085.5|3047|3085.5|3047|3067|3040.5|0
1670918700000|2022-12-13 08:05:00|3085|3048|3065|3059|3085|3061|3065|3047|0
1670919000000|2022-12-13 08:10:00|3064.5|3058.5|3062|3055.5|3064.5|3058.5|3062|3055.5|0
1670919300000|2022-12-13 08:15:00|3061.5|3055|3057|3051.5|3061.5|3055.5|3056|3049.5|0
1670919600000|2022-12-13 08:20:00|3056.5|3051|3050|3044.5|3056.5|3051|3049|3044|0
1670919900000|2022-12-13 08:25:00|3050.5|3045|3049|3043.5|3051.5|3045.5|3046|3040|0
1670920200000|2022-12-13 08:30:00|3048.5|3043|3045|3040|3048.5|3043.5|3045|3039.5|0
1670920500000|2022-12-13 08:35:00|3045.5|3039.5|3047.5|3037.5|3052.5|3039.5|3042|3026.5|0
1670920800000|2022-12-13 08:40:00|3049|3038.5|3047|3041|3056.5|3045|3047|3038.5|0
1670921100000|2022-12-13 08:45:00|3046.5|3040.5|3046|3040.5|3046.5|3041|3044|3039|0
1670921400000|2022-12-13 08:50:00|3045.5|3040|3043|3038|3047|3041.5|3043|3038|0
1670921700000|2022-12-13 08:55:00|3042.5|3037.5|3047|3041.5|3047|3041.5|3040|3035|0
1670922000000|2022-12-13 09:00:00|3043.5|3042|3042|3036.5|3043.5|3042.5|3042|3036|7
1670922300000|2022-12-13 09:05:00|3042.5|3037|3043.5|3038.5|3043.5|3040|3042|3037|0
1670922600000|2022-12-13 09:10:00|3043|3038|3043.5|3040.5|3043.5|3040.5|3042|3037|0
1670922900000|2022-12-13 09:15:00|3046.5|3041|3047|3041.5|3048|3043.5|3043.5|3040|12
1670923200000|2022-12-13 09:20:00|3046.5|3041|3044.5|3039.5|3046.5|3041.5|3044|3038.5|0
1670923500000|2022-12-13 09:25:00|3045|3040|3050.5|3046|3050.5|3046|3045|3040|92
1670923800000|2022-12-13 09:30:00|3051|3046.5|3055.5|3050.5|3055.5|3051|3051|3046|0
1670924100000|2022-12-13 09:35:00|3056|3051|3058|3053.5|3058|3053.5|3056|3050.5|0
1670924400000|2022-12-13 09:40:00|3058.5|3054|3050.5|3045|3059|3054|3050.5|3045|0
1670924700000|2022-12-13 09:45:00|3051|3044.5|3052.5|3046.5|3053|3047|3051|3044.5|0
1670925000000|2022-12-13 09:50:00|3053|3048|3053.5|3048.5|3054|3049|3052.5|3046.5|2
1670925300000|2022-12-13 09:55:00|3054|3049|3055.5|3045|3055.5|3050.5|3052.5|3045|32
1670925600000|2022-12-13 10:00:00|3055|3045.5|3052|3047|3056|3048|3051|3045.5|0
1670925900000|2022-12-13 10:05:00|3052.5|3047.5|3054.5|3049|3055.5|3050|3052.5|3047.5|50
1670926200000|2022-12-13 10:10:00|3054|3048.5|3054.5|3049|3054.5|3049|3051|3046.5|250
1670926500000|2022-12-13 10:15:00|3055|3049.5|3058|3052|3058|3052|3055|3049.5|0
1670926800000|2022-12-13 10:20:00|3058.5|3053|3062|3056|3062|3056|3058.5|3053|0
1670927100000|2022-12-13 10:25:00|3061.5|3056.5|3065.5|3060|3067|3061|3061.5|3056.5|0
1670927400000|2022-12-13 10:30:00|3066|3060.5|3071|3067|3071|3067|3066|3060.5|0
1670927700000|2022-12-13 10:35:00|3070.5|3067.5|3068.5|3063.5|3070.5|3068|3068.5|3063.5|0
1670928000000|2022-12-13 10:40:00||3063||3063||3063||3063|0
1670928300000|2022-12-13 10:45:00|3069|3063.5|3068.5|3063|3070|3064|3068.5|3063|114
1670928600000|2022-12-13 10:50:00|3069|3063.5|3071|3065|3071|3066|3068.5|3063.5|0
1670928900000|2022-12-13 10:55:00|3070.5|3065.5|3071|3067|3071|3068|3070.5|3065.5|0
1670929200000|2022-12-13 11:00:00||3067.5||3067||3068||3067|0
1670929500000|2022-12-13 11:05:00|3070.5|3066.5|3071|3066|3071|3066.5|3070|3065|0
1670929800000|2022-12-13 11:10:00||3066.5||3066||3067||3065.5|0
1670930100000|2022-12-13 11:15:00|3070.5|3065.5|3069.5|3065|3071|3066|3069.5|3064.5|0
1670930400000|2022-12-13 11:20:00|3070|3066|3071|3065.5|3071|3066|3070|3065.5|0
1670930700000|2022-12-13 11:25:00|3070.5|3066|3070|3064.5|3070.5|3066|3070|3064.5|0
1670931000000|2022-12-13 11:30:00|3069.5|3064|3067|3062|3069.5|3064|3067|3062|48
1670931300000|2022-12-13 11:35:00|3067.5|3061.5|3065|3060.5|3067.5|3062|3065|3060.5|0
1670931600000|2022-12-13 11:40:00|3065.5|3061|3066|3061|3066|3061|3065|3060.5|0
1670931900000|2022-12-13 11:45:00|3066.5|3061.5|3067.5|3062|3067.5|3062|3066|3061.5|0
1670932200000|2022-12-13 11:50:00|3068|3062.5|3068.5|3063.5|3068.5|3064|3068|3062.5|0
1670932500000|2022-12-13 11:55:00|3068|3063|3068|3063|3069.5|3064.5|3068|3063|0
1670932800000|2022-12-13 12:00:00|3069.5|3046|3068|3063.5|3071.5|3064|3068|3046|0
1670933100000|2022-12-13 12:05:00|3068.5|3064|3070.5|3065|3070.5|3065|3068.5|3064|0
1670933400000|2022-12-13 12:10:00|3070|3066|3071.5|3066|3071.5|3066|3070|3066|0
1670933700000|2022-12-13 12:15:00||3066.5||3068||3068||3066.5|0
1670934000000|2022-12-13 12:20:00|3075|3068.5|3075|3069.5|3075.5|3070|3075|3068.5|0
1670934300000|2022-12-13 12:25:00|3075.5|3070|3075|3070|3075.5|3070|3075|3069.5|0
1670934600000|2022-12-13 12:30:00|3075.5|3070.5|3076.5|3071.5|3078|3073|3075.5|3070.5|0
1670934900000|2022-12-13 12:35:00|3077|3072|3077.5|3072|3077.5|3072|3076.5|3071.5|0
1670935200000|2022-12-13 12:40:00|3077|3071.5|3075.5|3071|3077|3072|3075.5|3071|0
1670935500000|2022-12-13 12:45:00|3076|3070.5|3074.5|3069.5|3076|3071|3074.5|3069.5|0
1670935800000|2022-12-13 12:50:00|3074|3069|3073.5|3068.5|3074|3069|3071.5|3067|0
1670936100000|2022-12-13 12:55:00|3073|3068|3077|3072|3077|3072|3073|3068|0
1670936400000|2022-12-13 13:00:00|3076.5|3071.5|3074.5|3070|3076.5|3072|3074.5|3070|0
1670936700000|2022-12-13 13:05:00|3074|3069.5|3071.5|3067|3074|3069.5|3071.5|3067|0
1670937000000|2022-12-13 13:10:00|3072|3066.5|3073.5|3055.5|3085.5|3067|3070.5|3055.5|0
1670937300000|2022-12-13 13:15:00|3073|3056|3070|3064.5|3085.5|3064.5|3069|3054|0
1670937600000|2022-12-13 13:20:00|3070.5|3064|3068.5|3063|3070.5|3064|3068|3062.5|0
1670937900000|2022-12-13 13:25:00|3068|3063.5|3078|3063|3078|3068.5|3068|3063|0
1670938200000|2022-12-13 13:30:00|3078.5|3015|3143|3093.5|3189.5|3113|3078.5|2948|0
1670938500000|2022-12-13 13:35:00|3137|3094|3120.5|3114.5|3143.5|3114.5|3107.5|3094|3
1670938800000|2022-12-13 13:40:00|3120|3115|3127.5|3122|3127.5|3122|3120|3115|15
1670939100000|2022-12-13 13:45:00|3127|3122.5|3148.5|3124|3149|3124.5|3121|3108|24
1670939400000|2022-12-13 13:50:00|3148|3125|3127|3122|3148|3128.5|3125|3120.5|16
1670939700000|2022-12-13 13:55:00|3126.5|3121.5|3129.5|3124|3129.5|3124|3124.5|3119.5|0
1670940000000|2022-12-13 14:00:00|3130|3124.5|3137|3131|3137|3131|3128.5|3123|0
1670940300000|2022-12-13 14:05:00|3137.5|3130.5|3131.5|3126|3137.5|3131|3129|3124|0
1670940600000|2022-12-13 14:10:00|3132|3126.5|3137|3132|3138.5|3132|3131.5|3126.5|0
1670940900000|2022-12-13 14:15:00|3136.5|3131.5|3140|3135|3142|3136|3136.5|3131.5|0
1670941200000|2022-12-13 14:20:00|3139.5|3135.5|3139.5|3134.5|3191|3137|3139.5|3082|0
1670941500000|2022-12-13 14:25:00|3139|3134|3139|3133.5|3140|3134.5|3137.5|3133|0
1670941800000|2022-12-13 14:30:00|3138.5|3133|3131.5|3126|3138.5|3133.5|3127.5|3122.5|0
1670942100000|2022-12-13 14:35:00|3132|3125.5|3132|3126.5|3132|3126.5|3124|3119|135
1670942400000|2022-12-13 14:40:00|3132.5|3127|3145|3140|3146.5|3140.5|3132.5|3127|0
1670942700000|2022-12-13 14:45:00|3145.5|3140.5|3143.5|3139|3165.5|3142|3143.5|3112.5|0
1670943000000|2022-12-13 14:50:00|3144|3139.5|3143.5|3138|3145.5|3140|3141.5|3136.5|0
1670943300000|2022-12-13 14:55:00|3144|3138.5|3142.5|3137|3145.5|3140|3142.5|3137|0
1670943600000|2022-12-13 15:00:00|3142|3136.5|3137.5|3132|3142|3137|3136.5|3131.5|0
1670943900000|2022-12-13 15:05:00|3136.5|3131.5|3137.5|3132|3137.5|3132|3130.5|3125.5|0
1670944200000|2022-12-13 15:10:00|3138|3131.5|3140.5|3135|3141.5|3136|3136.5|3131.5|0
1670944500000|2022-12-13 15:15:00|3140|3134.5|3138.5|3133|3141|3135|3135.5|3130|0
1670944800000|2022-12-13 15:20:00|3139|3134|3130.5|3125|3139.5|3134|3130.5|3125|0
1670945100000|2022-12-13 15:25:00|3130|3124.5|3125.5|3120|3130|3124.5|3122.5|3117|0
1670945400000|2022-12-13 15:30:00|3125|3120.5|3126|3121|3126.5|3121.5|3120.5|3115|0
1670945700000|2022-12-13 15:35:00|3126.5|3121.5|3105.5|3101|3126.5|3121.5|3105.5|3101|0
1670946000000|2022-12-13 15:40:00|3106|3101.5|3110.5|3105.5|3111|3105.5|3105.5|3101.5|0
1670946300000|2022-12-13 15:45:00|3111|3106|3100.5|3096|3111.5|3106.5|3100.5|3096|0
1670946600000|2022-12-13 15:50:00|3100|3095.5|3101.5|3096.5|3103.5|3098.5|3098.5|3093|0
1670946900000|2022-12-13 15:55:00|3102|3096|3099.5|3095|3102|3096.5|3096.5|3091.5|20
1670947200000|2022-12-13 16:00:00|3100|3094.5|3096|3091|3101|3095|3094.5|3089.5|0
1670947500000|2022-12-13 16:05:00|3095.5|3090.5|3090.5|3085.5|3095.5|3090.5|3086.5|3082|0
1670947800000|2022-12-13 16:10:00|3091|3085|3098|3092.5|3098|3092.5|3090.5|3085|0
1670948100000|2022-12-13 16:15:00|3098.5|3093|3096.5|3091.5|3101|3095.5|3096.5|3091.5|1
1670948400000|2022-12-13 16:20:00|3097|3091|3094.5|3089.5|3097|3091|3094.5|3089.5|0
1670948700000|2022-12-13 16:25:00|3095|3089|3102.5|3078|3102.5|3090.5|3094.5|3078|1
1670949000000|2022-12-13 16:30:00|3102|3078.5|3104|3086.5|3118|3090|3098|3078.5|0
1670949300000|2022-12-13 16:35:00|3103.5|3086|3102.5|3087.5|3117|3089.5|3100.5|3071|0
1670949600000|2022-12-13 16:40:00|3102|3076|3110|3087.5|3117.5|3089|3101|3076|0
1670949900000|2022-12-13 16:45:00|3109.5|3071.5|3137.5|3042|3141|3087.5|3102.5|3042|0
1670950200000|2022-12-13 16:50:00|3136|3040.5|3137.5|3042|3137.5|3042|3135.5|3040.5|0
1670950500000|2022-12-13 16:55:00|3136|3040.5|3139|3044|3139|3044|3136|3040.5|0
1670950800000|2022-12-13 17:00:00|3137.5|3042|3139|3044|3139|3044|3137.5|3042|0
1670951100000|2022-12-13 17:05:00|3141|3045.5|3139|3044|3141|3045.5|3139|3044|0
1670951400000|2022-12-13 17:10:00|3137.5|3042|3137.5|3042|3137.5|3042|3134|3038.5|0
1670951700000|2022-12-13 17:15:00|3136|3040.5|3129|3033.5|3136|3040.5|3129|3033.5|0
1670952000000|2022-12-13 17:20:00|3130.5|3035|3130.5|3035|3134|3038.5|3130.5|3035|0
1670952300000|2022-12-13 17:25:00|3132.5|3037|3132.5|3037|3134|3038.5|3130.5|3037|0
1670952600000|2022-12-13 17:30:00|3130.5|3035|3129|3033.5|3130.5|3037|3127|3032|0
1670952900000|2022-12-13 17:35:00|3127|3032|3130.5|3035|3130.5|3035|3127|3032|0
1670953200000|2022-12-13 17:40:00|3129|3033.5|3129|3033.5|3130.5|3035|3127|3032|0
1670953500000|2022-12-13 17:45:00|3130.5|3035|3124|3028.5|3130.5|3035|3124|3028.5|0
1670953800000|2022-12-13 17:50:00|3125.5|3030|3127|3032|3127|3032|3125.5|3030|0
1670954100000|2022-12-13 17:55:00|3125.5|3033.5|3129|3033.5|3129|3033.5|3125.5|3032|0
1670954400000|2022-12-13 18:00:00|3130.5|3035|3129|3033.5|3130.5|3035|3127|3032|0
1670954700000|2022-12-13 18:05:00|3130.5|3035|3129|3033.5|3130.5|3035|3129|3033.5|0
1670955000000|2022-12-13 18:10:00|3130.5|3035|3132.5|3037|3132.5|3037|3130.5|3035|0
1670955300000|2022-12-13 18:15:00|3134|3038.5|3136|3040.5|3136|3040.5|3134|3037|0
1670955600000|2022-12-13 18:20:00|3134|3042|3137.5|3042|3137.5|3042|3134|3042|0
1670955900000|2022-12-13 18:25:00|3136|3040.5|3136|3040.5|3136|3040.5|3136|3040.5|0
1670956200000|2022-12-13 18:30:00|3137.5|3042|3136|3040.5|3137.5|3042|3136|3040.5|0
1670956500000|2022-12-13 18:35:00|3134||3136||3136||3134||0
1670956800000|2022-12-13 18:40:00|3134|3038.5|3136|3062.5|3136|3062.5|3134|3038.5|0
1670957100000|2022-12-13 18:45:00|3134||3134||3134||3134||0
1670957400000|2022-12-13 18:50:00|3136|3037|3132.5|3037|3136|3037|3132.5|3037|0
1670957700000|2022-12-13 18:55:00|3134|3038.5|3136|3040.5|3136|3040.5|3134|3038.5|0
1670958000000|2022-12-13 19:00:00|3137.5|3042|3136|3042|3137.5|3042|3136|3042|0
1670958300000|2022-12-13 19:05:00|3134|3040.5|3134|3038.5|3134|3040.5|3134|3038.5|0
1670958600000|2022-12-13 19:10:00|3136|3040.5|3134|3040.5|3136|3040.5|3134|3040.5|0
1670958900000|2022-12-13 19:15:00|3136|3038.5|3134|3038.5|3136|3038.5|3134|3038.5|0
1670959500000|2022-12-13 19:25:00|3136|3040.5|3136|3040.5|3136|3040.5|3136|3040.5|0
1670959800000|2022-12-13 19:30:00|3134||3136||3136||3134||0
1670960100000|2022-12-13 19:35:00|3137.5|3042|3137.5|3042|3137.5|3042|3137.5|3042|0
1670960400000|2022-12-13 19:40:00|3139|3044|3141|3045.5|3141|3045.5|3139|3044|0
1670960700000|2022-12-13 19:45:00|3139|3044|3139|3044|3139|3044|3139|3044|0
1670961000000|2022-12-13 19:50:00|3137.5|3042|3132.5|3037|3137.5|3042|3132.5|3037|0
1670961300000|2022-12-13 19:55:00|3134|3038.5|3134|3038.5|3134|3038.5|3134|3038.5|0
1670961600000|2022-12-13 20:00:00|3132.5|3037|3130.5|3035|3132.5|3037|3130.5|3035|0
1670961900000|2022-12-13 20:05:00|3129||3130.5||3130.5||3129||0
1670962500000|2022-12-13 20:15:00|3132.5|3037|3134|3038.5|3136|3040.5|3132.5|3037|0
1670962800000|2022-12-13 20:20:00|3136|3040.5|3136|3040.5|3136|3040.5|3134|3040.5|0
1670963400000|2022-12-13 20:30:00|3137.5|3042|3139|3044|3139|3044|3137.5|3042|0
1670963700000|2022-12-13 20:35:00|3137.5|3042|3136|3040.5|3137.5|3042|3136|3040.5|0
1670964000000|2022-12-13 20:40:00|3137.5|3042|3137.5|3042|3137.5|3042|3136|3042|0
1670964300000|2022-12-13 20:45:00|3139|3044|3137.5|3042|3139|3044|3137.5|3042|0
1670964600000|2022-12-13 20:50:00|3139|3044|3139|3044|3141|3045.5|3139|3044|0
1670964900000|2022-12-13 20:55:00|3137.5|3042|3136|3040.5|3139|3044|3136|3040.5|0
1671001200000|2022-12-14 07:00:00|3117|3067.5|3242.5|2982.5|3243.5|3067.5|3115.5|2981.5|0
1671001500000|2022-12-14 07:05:00|3200|2988|3200|2988|3200|2988|3200|2988|0
1671002100000|2022-12-14 07:15:00|3199.5|2988.5|3199.5|2988.5|3199.5|2988.5|3199.5|2988.5|0
1671003000000|2022-12-14 07:30:00|3198.5|2989.5|3198|2990|3198.5|2990|3198|2989.5|0
1671003300000|2022-12-14 07:35:00|3118|3056.5|3100.5|3072.5|3118|3073|3100.5|3056.5|0
1671003600000|2022-12-14 07:40:00|3100|3070.5|3099|3055|3198|3072|3099|2990|0
1671004200000|2022-12-14 07:50:00|3101|3053|3108|3033.5|3198|3054|3101|2990|0
1671004500000|2022-12-14 07:55:00|3102|3040.5|3102|3053.5|3102|3053.5|3102|3040.5|0
1671004800000|2022-12-14 08:00:00|3101.5|3054|3078.5|3068.5|3101.5|3073.5|3078.5|3054|0
1671005100000|2022-12-14 08:05:00|3080|3065|3082.5|3076|3087|3076|3076.5|3064|0
1671005400000|2022-12-14 08:10:00|3083|3076.5|3085.5|3079|3086|3079|3082|3076.5|0
1671005700000|2022-12-14 08:15:00|3086|3080|3079|3074|3087.5|3081|3079|3073.5|0
1671006000000|2022-12-14 08:20:00|3078.5|3073.5|3080|3074|3081|3074|3078|3072.5|0
1671006300000|2022-12-14 08:25:00|3079.5|3073.5|3074|3068.5|3080.5|3074|3074|3068|0
1671006600000|2022-12-14 08:30:00|3074.5|3069|3079.5|3073.5|3080|3073.5|3074.5|3069|0
1671006900000|2022-12-14 08:35:00|3080|3074.5|3081.5|3074|3085|3078.5|3079|3073.5|0
1671007200000|2022-12-14 08:40:00|3080.5|3071.5|3082.5|3072.5|3085|3072.5|3079.5|3068|0
1671007500000|2022-12-14 08:45:00|3082|3071|3081.5|3070.5|3085|3072.5|3080|3067|0
1671007800000|2022-12-14 08:50:00|3081|3069|3081|3070.5|3085|3072.5|3078.5|3065|4
1671008100000|2022-12-14 08:55:00|3080.5|3069|3082|3066|3085|3070.5|3078.5|3066|0
1671008400000|2022-12-14 09:00:00|3081|3064|3078|3066.5|3081|3069.5|3074.5|3062|0
1671008700000|2022-12-14 09:05:00|3077.5|3067.5|3076.5|3066.5|3082|3068.5|3076.5|3063|1
1671009000000|2022-12-14 09:10:00|3076|3065|3071.5|3063|3079|3066.5|3071.5|3062|0
1671009300000|2022-12-14 09:15:00|3071||3071.5||3074||3070.5||0
1671009600000|2022-12-14 09:20:00|3070.5|3063.5|3074.5|3063.5|3075|3063.5|3068.5|3063|0
1671009900000|2022-12-14 09:25:00|3074|3063|3075|3062.5|3075|3063.5|3070.5|3062.5|37
1671010200000|2022-12-14 09:30:00|3074.5||3069.5||3074.5||3069.5||0
1671010500000|2022-12-14 09:35:00|3069|3057.5|3067.5|3057.5|3074|3062.5|3067.5|3056|0
1671010800000|2022-12-14 09:40:00|3069|3058|3069.5|3058.5|3071|3059.5|3067.5|3056|89
1671011100000|2022-12-14 09:45:00|3069|3059|3066.5|3056.5|3071|3060.5|3066.5|3055|24
1671011400000|2022-12-14 09:50:00|3068|3055|3067.5|3057.5|3068|3057.5|3065.5|3054|0
1671011700000|2022-12-14 09:55:00|3067|3056|3065.5|3057.5|3069|3058.5|3065.5|3055|43
1671012000000|2022-12-14 10:00:00|3064.5|3057|3064.5|3055.5|3064.5|3059.5|3064.5|3054|0
1671012300000|2022-12-14 10:05:00|3065.5|3054|3065.5|3055.5|3065.5|3057.5|3065.5|3054|0
1671012600000|2022-12-14 10:10:00|3066.5|3056|3065.5|3059.5|3067.5|3060.5|3065.5|3055|0
1671012900000|2022-12-14 10:15:00||3060||3060.5||3061.5||3058|0
1671013200000|2022-12-14 10:20:00|3071.5|3061|3070.5|3060.5|3073|3062.5|3070.5|3059|0
1671013500000|2022-12-14 10:25:00|3072|3059.5|3072.5|3062.5|3072.5|3062.5|3069.5|3059|0
1671013800000|2022-12-14 10:30:00|3071.5|3061|3071.5|3061.5|3074|3062.5|3070.5|3059|0
1671014100000|2022-12-14 10:35:00|3071|3060|3070.5|3060.5|3071.5|3060.5|3067.5|3057|0
1671014400000|2022-12-14 10:40:00|3070|3059|3068.5|3057.5|3070|3059.5|3067.5|3057|0
1671014700000|2022-12-14 10:45:00|3070|3058|3068.5|3057.5|3070|3058.5|3067.5|3057|0
1671015000000|2022-12-14 10:50:00|3068|3056.5|3068.5|3057.5|3069|3057.5|3066.5|3055|24
1671015300000|2022-12-14 10:55:00|3068|3058|3068.5|3058.5|3070|3059.5|3067.5|3056|0
1671015600000|2022-12-14 11:00:00|3068|3057|3068.5|3057.5|3070|3058.5|3066.5|3056|0
1671015900000|2022-12-14 11:05:00|3068|3056|3067.5|3057.5|3069|3057.5|3066.5|3056|0
1671016200000|2022-12-14 11:10:00|3068.5|3056|3065|3054|3069|3057.5|3064|3052.5|0
1671016500000|2022-12-14 11:15:00|3065.5|3054.5|3065|3054|3066|3055|3064|3052.5|0
1671016800000|2022-12-14 11:20:00|3064.5|3054.5|3067.5|3057|3067.5|3057|3063|3052.5|0
1671017100000|2022-12-14 11:25:00|3067|3055.5|3068.5|3058|3069|3058|3066|3055.5|0
1671017400000|2022-12-14 11:30:00|3068|3056.5|3063.5|3053|3069|3058|3063|3052.5|0
1671017700000|2022-12-14 11:35:00|3063|3053.5|3066|3056|3067|3056|3063|3052.5|0
1671018000000|2022-12-14 11:40:00|3066.5|3054.5|3066.5|3056|3068|3057|3065|3053.5|0
1671018300000|2022-12-14 11:45:00|3066|3056.5|3066.5|3055|3068|3057|3065|3053.5|0
1671018600000|2022-12-14 11:50:00|3066|3055.5|3071.5|3061|3073|3062|3066|3055.5|0
1671018900000|2022-12-14 11:55:00|3073|3061.5|3071.5|3060|3073|3062|3068|3056.5|0
1671019200000|2022-12-14 12:00:00|3071|3059.5|3070.5|3060|3076|3060|3069|3050|0
1671019500000|2022-12-14 12:05:00|3071|3060.5|3074.5|3056|3080|3064|3070|3055|0
1671019800000|2022-12-14 12:10:00|3073.5|3056.5|3074|3064|3080|3065|3073|3056|0
1671020100000|2022-12-14 12:15:00|3074.5|3064.5|3074.5|3064|3080|3065|3073|3058|0
1671020400000|2022-12-14 12:20:00|3074|3062.5|3074|3063.5|3079|3065|3073|3055|46
1671020700000|2022-12-14 12:25:00|3075.5|3062|3072|3060.5|3075.5|3062.5|3072|3060|0
1671021000000|2022-12-14 12:30:00|3071.5|3059|3073|3062.5|3074.5|3062.5|3071|3059|0
1671021300000|2022-12-14 12:35:00|3074.5|3063|3075|3063.5|3091|3063.5|3073|3057.5|0
1671021600000|2022-12-14 12:40:00|3074.5|3064|3072|3061.5|3075.5|3064.5|3071|3061|0
1671021900000|2022-12-14 12:45:00|3071.5|3060|3070|3063|3072.5|3063|3069|3059|0
1671022200000|2022-12-14 12:50:00|3069||3070||3071.5||3068||0
1671022500000|2022-12-14 12:55:00|3069.5||3071||3072||3068||0
1671022800000|2022-12-14 13:00:00|3071.5|3063.5|3072|3063|3074.5|3063.5|3071|3063|0
1671023100000|2022-12-14 13:05:00|3073|3063.5|3073|3063|3075.5|3063.5|3071|3063|0
1671023400000|2022-12-14 13:10:00|3072.5|3063.5|3068.5|3063|3073.5|3063.5|3068.5|3063|0
1671023700000|2022-12-14 13:15:00|3072|3063.5|3073|3066|3075.5|3066|3071|3063|0
1671024000000|2022-12-14 13:20:00|3075|3066.5|3074|3066|3077.5|3066.5|3072|3066|0
1671024300000|2022-12-14 13:25:00|3075|3066.5|3077.5|3066|3077.5|3066.5|3073|3066|0
1671024600000|2022-12-14 13:30:00|3077|3066.5|3079|3068.5|3080.5|3068.5|3076|3066|0
1671024900000|2022-12-14 13:35:00|3080.5|3067|3080|3068.5|3080.5|3069.5|3078|3067|0
1671025200000|2022-12-14 13:40:00|3079.5|3069|3082|3071.5|3082.5|3071.5|3079|3067|0
1671025500000|2022-12-14 13:45:00|3083.5|3070|3082|3071.5|3083.5|3071.5|3081|3069|0
1671025800000|2022-12-14 13:50:00|3081.5|3070|3085|3074.5|3085.5|3074.5|3081|3069|0
1671026100000|2022-12-14 13:55:00|3086.5|3075|3085.5|3074|3086.5|3075.5|3083|3071.5|4
1671026400000|2022-12-14 14:00:00|3085|3074.5|3082.5|3072|3086|3074.5|3082.5|3069.5|0
1671026700000|2022-12-14 14:05:00|3084|3072.5|3084|3073|3084.5|3073|3082|3069.5|82
1671027000000|2022-12-14 14:10:00|3083.5|3071.5|3083.5|3073|3085|3074|3082.5|3069.5|0
1671027300000|2022-12-14 14:15:00|3083|3071.5|3083|3070.5|3085|3074|3082.5|3069.5|0
1671027600000|2022-12-14 14:20:00|3082|3071|3081|3070|3082|3071|3079|3068.5|0
1671027900000|2022-12-14 14:25:00|3080.5|3068.5|3105|3025|3105|3072|3080|3025|0
1671028200000|2022-12-14 14:30:00|3100|3025.5|3087.5|3077|3100|3077|3079.5|3025.5|0
1671028500000|2022-12-14 14:35:00|3087|3075.5|3085.5|3075|3088|3077|3084.5|3072.5|0
1671028800000|2022-12-14 14:40:00|3087|3073.5|3085.5|3073.5|3088|3075|3084|3072.5|0
1671029100000|2022-12-14 14:45:00|3085|3074|3085.5|3075|3088|3076|3083|3071.5|0
1671029400000|2022-12-14 14:50:00|3087|3075.5|3086|3075.5|3089.5|3078.5|3085|3074|20
1671029700000|2022-12-14 14:55:00|3086.5|3074|3090.5|3078.5|3092.5|3079.5|3084|3072|0
1671030000000|2022-12-14 15:00:00|3090|3079|3088|3077.5|3090.5|3079.5|3086.5|3074|1
1671030300000|2022-12-14 15:05:00|3089.5|3078|3092|3080.5|3093.5|3081.5|3088|3077|0
1671030600000|2022-12-14 15:10:00|3093.5|3081|3089|3078.5|3093.5|3086|3089|3077|0
1671030900000|2022-12-14 15:15:00|3088.5|3077|3089|3078.5|3090.5|3079.5|3087|3076|0
1671031200000|2022-12-14 15:20:00|3088.5|3077|3086|3075.5|3091.5|3082|3084|3074|0
1671031500000|2022-12-14 15:25:00|3087.5|3076|3105|3037|3105|3079.5|3086|3037|0
1671031800000|2022-12-14 15:30:00|3104.5|3037.5|3087|3076.5|3104.5|3076.5|3085.5|3037.5|0
1671032100000|2022-12-14 15:35:00|3088.5|3077|3087|3075.5|3090.5|3079.5|3086|3075|0
1671032400000|2022-12-14 15:40:00|3086.5|3076|3089|3077.5|3090.5|3078.5|3086|3075|0
1671032700000|2022-12-14 15:45:00|3088.5|3076|3089.5|3077.5|3090.5|3077.5|3087|3076|0
1671033000000|2022-12-14 15:50:00|3089|3078|3090|3078.5|3090.5|3078.5|3088|3076|0
1671033300000|2022-12-14 15:55:00|3089.5|3077|3088|3074|3090.5|3078.5|3086|3074|0
1671033600000|2022-12-14 16:00:00|3089.5|3074.5|3087|3076.5|3089.5|3077.5|3085|3074|0
1671033900000|2022-12-14 16:05:00|3086|3075|3084|3073.5|3089.5|3076.5|3083|3072|0
1671034200000|2022-12-14 16:10:00|3085.5|3072|3085|3075.5|3087.5|3075.5|3084|3072|0
1671034500000|2022-12-14 16:15:00|3087.5|3074|3086|3074.5|3088.5|3075.5|3083|3072|0
1671034800000|2022-12-14 16:20:00|3085.5|3075|3087|3076.5|3089.5|3076.5|3084|3072|0
1671035100000|2022-12-14 16:25:00|3089.5|3076|3089.5|3074|3090.5|3076|3084|3072|0
1671035400000|2022-12-14 16:30:00|3090.5|3075|3086|3073|3091.5|3076|3085.5|3073|0
1671035700000|2022-12-14 16:35:00|3087.5|3072|3085|3072.5|3103.5|3073|3082.5|3070|0
1671036000000|2022-12-14 16:40:00|3090.5|3071|3105|3016.5|3105|3071|3084.5|3016.5|0
1671036300000|2022-12-14 16:45:00||3018||3017.5||3018||3017.5|0
1671037500000|2022-12-14 17:05:00||3016||3016||3016||3016|0
1671087600000|2022-12-15 07:00:00|3105|3016|3105|3016|3105|3016|3105|3016|0
1671089700000|2022-12-15 07:35:00|3088|3026|3086|3028|3088|3028|3086|3026|0
1671090000000|2022-12-15 07:40:00|3085|3028.5|3071|3026.5|3085|3043.5|3070.5|3026.5|0
1671090600000|2022-12-15 07:50:00|3090|3003.5|3099|3009.5|3120|3027.5|3087|3003.5|0
1671090900000|2022-12-15 07:55:00|3132.5|2982|3073|3024.5|3132.5|3026.5|3073|2982|0
1671091200000|2022-12-15 08:00:00|3071|3025|3076.5|3028|3077|3028|3069.5|3025|0
1671091500000|2022-12-15 08:05:00|3075|3029|3058|3052.5|3075|3052.5|3052.5|3029|0
1671091800000|2022-12-15 08:10:00|3058.5|3052|3055.5|3049.5|3058.5|3052|3054.5|3049|0
1671092100000|2022-12-15 08:15:00|3056|3049|3044.5|3039.5|3056|3049.5|3044.5|3039|0
1671092400000|2022-12-15 08:20:00|3043.5|3039|3043|3036|3043.5|3039.5|3040.5|3035.5|0
1671092700000|2022-12-15 08:25:00|3043.5|3037.5|3047.5|3041|3048|3041.5|3043.5|3037.5|0
1671093000000|2022-12-15 08:30:00|3048|3040.5|3046.5|3041|3049.5|3042.5|3046.5|3039.5|0
1671093300000|2022-12-15 08:35:00|3046|3040.5|3040.5|3034.5|3046|3040.5|3040.5|3034.5|0
1671093600000|2022-12-15 08:40:00|3040|3035|3042|3035.5|3042|3035.5|3038.5|3032.5|0
1671093900000|2022-12-15 08:45:00|3042.5|3036.5|3045.5|3038.5|3045.5|3038.5|3041.5|3036.5|0
1671094200000|2022-12-15 08:50:00|3046|3039|3044.5|3038.5|3046.5|3039.5|3043.5|3038|0
1671094500000|2022-12-15 08:55:00|3045|3039|3044.5|3039.5|3047|3040.5|3044.5|3039|0
1671094800000|2022-12-15 09:00:00|3045|3039|3042|3035.5|3045|3039.5|3040.5|3035.5|0
1671095100000|2022-12-15 09:05:00|3042.5|3036|3042|3034.5|3043.5|3036.5|3039.5|3034.5|39
1671095400000|2022-12-15 09:10:00|3041.5|3034|3039.5|3033.5|3041.5|3034|3039.5|3033.5|0
1671095700000|2022-12-15 09:15:00|3039|3034|3041.5|3036|3041.5|3036.5|3037|3033|33
1671096000000|2022-12-15 09:20:00|3042|3036.5|3044.5|3039.5|3044.5|3039.5|3041.5|3036.5|0
1671096300000|2022-12-15 09:25:00|3045|3040|3045.5|3039.5|3046.5|3040.5|3044.5|3039.5|0
1671096600000|2022-12-15 09:30:00|3045|3040|3043.5|3036.5|3045|3040.5|3043.5|3036.5|0
1671096900000|2022-12-15 09:35:00|3043|3036|3040.5|3033|3043|3036.5|3040.5|3032.5|22
1671097200000|2022-12-15 09:40:00|3040|3034|3039.5|3032|3040|3034|3039.5|3031|0
1671097500000|2022-12-15 09:45:00|3038.5|3032.5|3039|3034.5|3039|3034.5|3038.5|3030.5|0
1671097800000|2022-12-15 09:50:00|3039.5|3035|3039.5|3032|3039.5|3035|3039.5|3031.5|0
1671098100000|2022-12-15 09:55:00||3033||3031.5||3033||3031|0
1671098400000|2022-12-15 10:00:00|3038.5|3031|3037.5|3032|3038.5|3032|3037.5|3029.5|0
1671098700000|2022-12-15 10:05:00|3038|3032.5|3038.5|3031.5|3038.5|3034|3038|3031.5|1
1671099000000|2022-12-15 10:10:00|3037.5|3032|3036.5|3028|3037.5|3032|3036.5|3028|0
1671099300000|2022-12-15 10:15:00|3036|3029|3035.5|3031|3036|3031|3035.5|3028|0
1671099600000|2022-12-15 10:20:00||3030.5||3029||3031||3028.5|0
1671099900000|2022-12-15 10:25:00||3029.5||3028.5||3030||3028.5|0
1671100200000|2022-12-15 10:30:00|3036|3029|3038.5|3033.5|3038.5|3034|3036|3028.5|0
1671100500000|2022-12-15 10:35:00|3039|3034|3042|3037.5|3042|3037.5|3039|3034|0
1671100800000|2022-12-15 10:40:00|3042.5|3037|3045.5|3039.5|3045.5|3041|3042.5|3037|30
1671101100000|2022-12-15 10:45:00|3045|3039|3044.5|3039|3045|3039|3043.5|3038.5|0
1671101400000|2022-12-15 10:50:00|3044|3038.5|3043.5|3038.5|3044|3038.5|3043.5|3038.5|0
1671101700000|2022-12-15 10:55:00|3043|3038|3041.5|3035.5|3043|3038|3041.5|3035.5|0
1671102000000|2022-12-15 11:00:00|3042|3036|3042.5|3037.5|3043.5|3038.5|3041.5|3036|88
1671102300000|2022-12-15 11:05:00|3043|3038|3044.5|3038.5|3044.5|3038.5|3042.5|3038|15
1671102600000|2022-12-15 11:10:00|3045|3039|3045.5|3039.5|3045.5|3039.5|3045|3039|0
1671102900000|2022-12-15 11:15:00|3046|3040|3045.5|3039.5|3046|3040.5|3045.5|3039.5|0
1671103200000|2022-12-15 11:20:00|3045|3040.5|3047|3040.5|3047|3040.5|3044.5|3040.5|0
1671103500000|2022-12-15 11:25:00|3047.5|3041|3045.5|3040.5|3048|3041.5|3045.5|3040|0
1671103800000|2022-12-15 11:30:00|3046|3040|3043.5|3038.5|3046|3040.5|3043.5|3038|0
1671104100000|2022-12-15 11:35:00|3044|3038|3045|3039.5|3045|3039.5|3044|3037.5|0
1671104400000|2022-12-15 11:40:00|3045.5|3040|3046.5|3041.5|3047|3041.5|3045.5|3040|0
1671104700000|2022-12-15 11:45:00||3041||3040.5||3041||3040.5|52
1671105000000|2022-12-15 11:50:00|3047|3041|3046.5|3041|3047|3041.5|3046.5|3041|0
1671105300000|2022-12-15 11:55:00|3048.5|3041.5|3049|3038.5|3049|3041.5|3048.5|3038.5|0
1671105600000|2022-12-15 12:00:00|3094|3021|3047.5|3035|3095|3037|3046.5|3021|0
1671105900000|2022-12-15 12:05:00|3046.5|3035.5|3045.5|3038|3065|3038.5|3044.5|3029|0
1671106200000|2022-12-15 12:10:00|3055|3038.5|3044.5|3038.5|3055|3038.5|3044.5|3038|0
1671106500000|2022-12-15 12:15:00|3044|3038|3043.5|3037.5|3045|3039.5|3043.5|3037.5|0
1671106800000|2022-12-15 12:20:00|3043|3037|3042.5|3036|3043|3037|3042.5|3036|0
1671107100000|2022-12-15 12:25:00|3041.5|3035.5|3040.5|3035|3041.5|3035.5|3039.5|3033.5|0
1671107400000|2022-12-15 12:30:00|3040|3034.5|3038.5|3032|3040|3034.5|3038.5|3032|0
1671107700000|2022-12-15 12:35:00|3038|3032.5|3040|3034.5|3040|3034.5|3037.5|3032.5|0
1671108000000|2022-12-15 12:40:00|3040.5|3035|3042|3036.5|3042|3036.5|3040.5|3035|0
1671108300000|2022-12-15 12:45:00|3042.5||3042.5||3042.5||3042.5||0
1671108600000|2022-12-15 12:50:00||3036||3037.5||3037.5||3036|0
1671108900000|2022-12-15 12:55:00|3043|3037|3042.5|3036.5|3043|3037|3042.5|3036|0
1671109200000|2022-12-15 13:00:00|3042|3037|3040.5|3034.5|3042|3037.5|3040.5|3034.5|0
1671109500000|2022-12-15 13:05:00|3040|3034|3039.5|3033.5|3040|3034|3039.5|3033.5|0
1671109800000|2022-12-15 13:10:00|3041|3034|3041|3031|3041|3034.5|3041|3031|0
1671110100000|2022-12-15 13:15:00|3041.5|3030.5|3031.5|3024.5|3089|3032|3031.5|3021|0
1671110400000|2022-12-15 13:20:00|3031|3024|3023.5|3018|3031|3024.5|3023.5|3017.5|10
1671110700000|2022-12-15 13:25:00|3024|3017.5|3027.5|3016|3027.5|3019.5|3021.5|3016|0
1671111000000|2022-12-15 13:30:00|3028|3017.5|3026|3020|3029|3021.5|3024.5|3017.5|1
1671111300000|2022-12-15 13:35:00|3024|3020.5|3017|3011.5|3024|3020.5|3015.5|3010|0
1671111600000|2022-12-15 13:40:00|3016.5|3011|3022.5|3016.5|3022.5|3016.5|3016.5|3011|0
1671111900000|2022-12-15 13:45:00|3022|3017|3020.5|3015.5|3023|3017.5|3020.5|3014.5|0
1671112200000|2022-12-15 13:50:00|3021|3016|3014.5|3009|3021.5|3016.5|3013.5|3006.5|0
1671112500000|2022-12-15 13:55:00|3015|3008.5|3022.5|3017.5|3022.5|3017.5|3014.5|3008.5|0
1671112800000|2022-12-15 14:00:00|3022|3017|3023.5|3017.5|3025|3019.5|3019.5|3013|0
1671113100000|2022-12-15 14:05:00|3023|3017|3011.5|3006|3023|3017|3011.5|3005.5|0
1671113400000|2022-12-15 14:10:00|3011|3005.5|3009|2998|3011|3006|3005.5|2998|1
1671113700000|2022-12-15 14:15:00|3008|2997.5|3001.5|2983|3009|2999.5|2995.5|2967|0
1671114000000|2022-12-15 14:20:00|3003|2981.5|3000.5|2995.5|3003|2995.5|2997.5|2981.5|0
1671114300000|2022-12-15 14:25:00|3000|2996|3004|2999.5|3004.5|2999.5|3000|2994|0
1671114600000|2022-12-15 14:30:00|3004.5|3000|2992.5|2986|3008.5|3003.5|2992.5|2985.5|0
1671114900000|2022-12-15 14:35:00|2993|2987|2992.5|2987|2993|2988|2988.5|2982|0
1671115200000|2022-12-15 14:40:00|2992|2987.5|2997|2992.5|2997|2992.5|2990.5|2984|0
1671115500000|2022-12-15 14:45:00|2997.5|2993|2988.5|2982|2998|2993.5|2988.5|2981.5|0
1671115800000|2022-12-15 14:50:00|2989|2983|2989.5|2983|2990.5|2985.5|2988.5|2982|6
1671116100000|2022-12-15 14:55:00|2990|2984|2993|2973.5|2996.5|2986.5|2986.5|2959.5|1
1671116400000|2022-12-15 15:00:00|2993.5|2973|2982.5|2967|3034|2974.5|2978.5|2937|0
1671116700000|2022-12-15 15:05:00|2984.5|2967.5|2983.5|2971.5|2986|2972.5|2979|2966.5|4
1671117000000|2022-12-15 15:10:00|2983|2970|2984.5|2974|2991|2976.5|2982|2966|0
1671117300000|2022-12-15 15:15:00|2985|2973|2991|2986|2991.5|2986.5|2984.5|2967|0
1671117600000|2022-12-15 15:20:00|2991.5|2986.5|2997|2991.5|2997.5|2991.5|2991.5|2986|4
1671117900000|2022-12-15 15:25:00|2997.5|2991|2994.5|2989.5|2997.5|2992.5|2994.5|2988.5|0
1671118200000|2022-12-15 15:30:00|2995|2989|2995.5|2989.5|2997|2991.5|2992.5|2986.5|17
1671118500000|2022-12-15 15:35:00|2995|2989|2994.5|2989.5|2995|2989.5|2992.5|2986.5|8
1671118800000|2022-12-15 15:40:00|2994|2990|2994.5|2989.5|2994.5|2991.5|2994|2989|0
1671119100000|2022-12-15 15:45:00|2994|2990|2993.5|2988|2996.5|2991.5|2993.5|2988|2
1671119400000|2022-12-15 15:50:00|2993|2987|2989.5|2983.5|2993|2987|2989.5|2983|0
1671119700000|2022-12-15 15:55:00|2990|2984|2990|2984.5|2990|2984.5|2989.5|2983|0
1671120000000|2022-12-15 16:00:00|2990.5|2985|2991.5|2985.5|2992|2986.5|2990.5|2985|0
1671120300000|2022-12-15 16:05:00|2991|2985|2985.5|2980|2991|2985|2984.5|2978.5|0
1671120600000|2022-12-15 16:10:00|2985|2979.5|2982.5|2977.5|2985|2979.5|2982.5|2976|0
1671120900000|2022-12-15 16:15:00|2982|2977|2984|2978.5|2984|2978.5|2980.5|2974|2
1671121200000|2022-12-15 16:20:00||2978||2976.5||2978||2976.5|0
1671121500000|2022-12-15 16:25:00|2982.5|2977|2988|2969.5|2990|2978.5|2977.5|2965.5|3
1671121800000|2022-12-15 16:30:00|2987|2970.5|2987.5|2968.5|2993|2970.5|2982.5|2963.5|0
1671122100000|2022-12-15 16:35:00|2986.5|2969.5|3027|2935.5|3027|2969.5|2985.5|2932|0
1671122400000|2022-12-15 16:40:00|3025.5|2933.5|3025.5|2933.5|3025.5|2933.5|3025.5|2933.5|0
1671122700000|2022-12-15 16:45:00|3027|2935.5|3025.5|2932|3027|2935.5|3025.5|2932|0
1671123000000|2022-12-15 16:50:00|3024|2933.5|3027|2935.5|3027|2935.5|3024|2933.5|0
1671123300000|2022-12-15 16:55:00|3029||3029||3029||3029||0
1671123600000|2022-12-15 17:00:00|3030.5|2937|3029|2937|3032.5|2939|3029|2937|0
1671123900000|2022-12-15 17:05:00|3030.5|2939|3030.5|2939|3030.5|2939|3030.5|2939|0
1671124200000|2022-12-15 17:10:00|3001|2965.5|3032.5|2940.5|3032.5|2965.5|3001|2937|0
1671124500000|2022-12-15 17:15:00|3034||3032.5||3034||3032.5||0
1671124800000|2022-12-15 17:20:00|3030.5|2939|3030.5|2939|3030.5|2939|3030.5|2939|0
1671125100000|2022-12-15 17:25:00||2937||2937||2937||2937|0
1671125400000|2022-12-15 17:30:00|3032.5|2939|3032.5|2940.5|3032.5|2940.5|3030.5|2939|0
1671125700000|2022-12-15 17:35:00|3030.5|2939|3030.5|2939|3030.5|2939|3030.5|2939|0
1671126000000|2022-12-15 17:40:00|3029|2937|3029|2935.5|3029|2937|3029|2935.5|0
1671126300000|2022-12-15 17:45:00|3027||3029||3029||3027||0
1671126600000|2022-12-15 17:50:00|3027|2937|3027|2935.5|3027|2937|3027|2935.5|0
1671126900000|2022-12-15 17:55:00|3025.5|2933.5|3025.5|2933.5|3025.5|2933.5|3025.5|2932|0
1671127200000|2022-12-15 18:00:00|3024|2932|3024|2932|3024|2932|3024|2932|0
1671127500000|2022-12-15 18:05:00|3022|2930.5|3024|2930.5|3024|2930.5|3022|2930.5|0
1671127800000|2022-12-15 18:10:00||2932||2932||2932||2932|0
1671128400000|2022-12-15 18:20:00|3025.5|2933.5|3024|2932|3025.5|2933.5|3024|2932|0
1671128700000|2022-12-15 18:25:00|3025.5||3025.5||3025.5||3025.5||0
1671129000000|2022-12-15 18:30:00|3024||3024||3024||3024||0
1671129300000|2022-12-15 18:35:00|3025.5|2933.5|3025.5|2933.5|3025.5|2933.5|3025.5|2933.5|0
1671129600000|2022-12-15 18:40:00|3024|2932|3024|2930.5|3024|2932|3024|2930.5|0
1671129900000|2022-12-15 18:45:00|3025.5|2932|3025.5|2932|3025.5|2932|3025.5|2932|0
1671130200000|2022-12-15 18:50:00|3024||3025.5||3025.5||3024||0
1671130500000|2022-12-15 18:55:00||2933.5||2933.5||2933.5||2933.5|0
1671130800000|2022-12-15 19:00:00|3027||3025.5||3027||3025.5||0
1671131100000|2022-12-15 19:05:00||2932||2932||2932||2932|0
1671131400000|2022-12-15 19:10:00|3024|2933.5|3025.5|2932|3025.5|2933.5|3024|2932|0
1671131700000|2022-12-15 19:15:00||2933.5||2933.5||2933.5||2933.5|0
1671132000000|2022-12-15 19:20:00||2978.5||2978.5||2978.5||2978.5|0
1671132600000|2022-12-15 19:30:00|3027||3027||3027||3027||0
1671132900000|2022-12-15 19:35:00|3025.5||3027||3029||3025.5||0
1671133500000|2022-12-15 19:45:00|3025.5||3025.5||3025.5||3025.5||0
1671133800000|2022-12-15 19:50:00|3027||3027||3027||3027||0
1671134100000|2022-12-15 19:55:00|3029||3029||3029||3029||0
1671134400000|2022-12-15 20:00:00|3030.5||3027||3030.5||3027||0
1671134700000|2022-12-15 20:05:00|3028.5||3028.5||3028.5||3028.5||0
1671135000000|2022-12-15 20:10:00|3027||3027||3027||3027||0
1671137700000|2022-12-15 20:55:00|3028.5||3026.5||3028.5||3026.5||0
1671174000000|2022-12-16 07:00:00|3011.5|2963|3030|2976.5|3031.5|2976.5|3008.5|2939|0
1671174600000|2022-12-16 07:10:00|3010||3010||3010||3010||0
1671176100000|2022-12-16 07:35:00|3009.5||2995||3009.5||2992.5||0
1671177000000|2022-12-16 07:50:00|3009.5||3010||3010||3009.5||0
1671177300000|2022-12-16 07:55:00|3009.5||2988||3010||2982.5||0
1671177600000|2022-12-16 08:00:00|2988.5|2951|2983.5|2970|3002.5|2970.5|2975.5|2935|0
1671177900000|2022-12-16 08:05:00|2978.5|2970.5|2974.5|2963.5|2984|2970.5|2974|2943|0
1671178200000|2022-12-16 08:10:00|2974|2963|2974.5|2935|2974.5|2963.5|2974|2917.5|15
1671178500000|2022-12-16 08:15:00|2974|2929|2964.5|2928|2974|2929|2964.5|2928|0
1671178800000|2022-12-16 08:20:00||2922||2928||2928||2921.5|0
1671179100000|2022-12-16 08:25:00|2964|2922|2950.5|2906|2964|2925.5|2950.5|2906|0
1671179400000|2022-12-16 08:30:00|2950|2906.5|2941.5|2915|2969|2941|2936.5|2906.5|22
1671179700000|2022-12-16 08:35:00|2941|2910.5|2941.5|2937|2941.5|2937|2941|2910.5|0
1671180000000|2022-12-16 08:40:00|2962.5|2937.5|2942.5|2933|2983|2938.5|2942.5|2917|6
1671180300000|2022-12-16 08:45:00|2942|2932|2947|2907.5|2965.5|2933.5|2936.5|2907.5|0
1671180600000|2022-12-16 08:50:00|2951.5|2907|2945|2913|2959|2926|2932|2900.5|0
1671180900000|2022-12-16 08:55:00|2944|2913.5|2976|2881|2976|2929|2934.5|2881|0
1671181200000|2022-12-16 09:00:00|2974|2881.5|2932.5|2924|2974|2927.5|2930.5|2881.5|0
1671181500000|2022-12-16 09:05:00|2934|2924.5|2934.5|2924|2955.5|2928|2932.5|2903.5|0
1671181800000|2022-12-16 09:10:00|2950|2924.5|2933.5|2924|2955.5|2926.5|2930.5|2903.5|0
1671182100000|2022-12-16 09:15:00|2933|2924.5|2955.5|2926|2955.5|2927|2932.5|2903.5|0
1671182400000|2022-12-16 09:20:00|2955|2927|2931.5|2923|2955.5|2928|2931.5|2903.5|0
1671182700000|2022-12-16 09:25:00|2930.5|2922.5|2928.5|2879|2955.5|2925|2927.5|2879|27
1671183000000|2022-12-16 09:30:00|2953|2879.5|2931.5|2923|2953|2928|2929|2879.5|3
1671183300000|2022-12-16 09:35:00|2931|2922.5|2930.5|2922|2953|2925|2928.5|2900|0
1671183600000|2022-12-16 09:40:00|2930|2922.5|2927.5|2919.5|2952.5|2923|2927.5|2918|0
1671183900000|2022-12-16 09:45:00|2929|2919|2932.5|2924|2955|2925|2927.5|2878|0
1671184200000|2022-12-16 09:50:00|2934|2923.5|2930|2924.5|2974|2925|2930|2885|0
1671184500000|2022-12-16 09:55:00|2929.5|2924|2928|2923.5|2929.5|2924|2928|2922|0
1671184800000|2022-12-16 10:00:00|2927.5|2923|2927|2922|2928|2923|2926|2920|0
1671185100000|2022-12-16 10:05:00|2927.5|2922.5|2926|2920|2927.5|2922.5|2924|2918.5|0
1671185400000|2022-12-16 10:10:00|2925.5|2919.5|2921|2915.5|2926.5|2921.5|2921|2915|0
1671185700000|2022-12-16 10:15:00|2921.5|2916|2921|2915.5|2924.5|2919.5|2920|2915|0
1671186000000|2022-12-16 10:20:00|2921.5|2916|2924|2919|2925|2919.5|2921|2916|1
1671186300000|2022-12-16 10:25:00|2923.5|2918.5|2922|2917|2925|2919.5|2922|2917|2
1671186600000|2022-12-16 10:30:00|2922.5|2917.5|2923|2917.5|2923|2917.5|2922|2916.5|1
1671186900000|2022-12-16 10:35:00|2923.5|2918|2927|2921.5|2927.5|2922.5|2923.5|2918|0
1671187200000|2022-12-16 10:40:00|2926.5|2922|2924|2918.5|2926.5|2922.5|2924|2918.5|0
1671187500000|2022-12-16 10:45:00|2923.5|2918|2920|2914|2923.5|2918|2918|2912.5|0
1671187800000|2022-12-16 10:50:00|2919.5|2913.5|2917|2911|2919.5|2913.5|2917|2911|0
1671188100000|2022-12-16 10:55:00||2910.5||2911||2911||2910.5|0
1671188400000|2022-12-16 11:00:00|2916.5|2910.5|2919|2913.5|2919|2913.5|2913|2907|0
1671188700000|2022-12-16 11:05:00|2919.5|2914|2925|2919.5|2926|2920.5|2919|2914|0
1671189000000|2022-12-16 11:10:00|2925.5|2920.5|2929|2923.5|2929.5|2924.5|2925.5|2920.5|0
1671189300000|2022-12-16 11:15:00|2929.5|2924.5|2932|2927.5|2932.5|2927.5|2929|2924.5|0
1671189600000|2022-12-16 11:20:00|2932.5|2927|2929|2924.5|2932.5|2927|2929|2924.5|0
1671189900000|2022-12-16 11:25:00|2929.5|2925|2932|2927|2932.5|2927.5|2929.5|2925|0
1671190200000|2022-12-16 11:30:00|2931.5|2926.5|2931.5|2926.5|2932|2926.5|2931|2926|0
1671190500000|2022-12-16 11:35:00|2931|2926|2932|2927.5|2932.5|2927.5|2930|2925|0
1671190800000|2022-12-16 11:40:00|2932.5|2927|2931|2926.5|2932.5|2927|2931|2926|0
1671191100000|2022-12-16 11:45:00|2930.5|2926|2929|2923.5|2930.5|2926|2929|2923.5|0
1671191400000|2022-12-16 11:50:00|2928.5|2923|2928|2922.5|2929|2923.5|2928|2922.5|0
1671191700000|2022-12-16 11:55:00|2927.5|2922|2927|2922.5|2927.5|2922.5|2927|2922|0
1671192000000|2022-12-16 12:00:00|2930.5|2921|2978.5|2882|2979|2930|2930.5|2881.5|0
1671192300000|2022-12-16 12:05:00|2976|2883|2937|2932|2976|2936.5|2937|2883|0
1671192600000|2022-12-16 12:10:00|2937.5|2932.5|2941|2936|2942|2937|2937|2932|0
1671192900000|2022-12-16 12:15:00|2941.5|2935.5|2944.5|2939|2944.5|2939|2941.5|2935.5|0
1671193200000|2022-12-16 12:20:00|2944|2940|2939.5|2935|2945|2940|2939.5|2935|0
1671193500000|2022-12-16 12:25:00|2940|2934.5|2938.5|2933.5|2940|2935|2938.5|2933|2
1671193800000|2022-12-16 12:30:00|2939|2934|2940.5|2935|2940.5|2935|2939|2933|0
1671194100000|2022-12-16 12:35:00|2941|2935.5|2943.5|2938|2943.5|2938|2941|2935.5|0
1671194400000|2022-12-16 12:40:00|2944|2938.5|2946|2941|2946|2941|2944|2938.5|0
1671194700000|2022-12-16 12:45:00|2945.5|2940.5|2944.5|2940|2945.5|2941|2944.5|2940|0
1671195000000|2022-12-16 12:50:00|2944|2940.5|2944|2940|2944|2941|2944|2938.5|0
1671195300000|2022-12-16 12:55:00|2946|2939.5|2947|2942|2947.5|2942|2946|2939.5|1
1671195600000|2022-12-16 13:00:00|2946.5|2941.5|2946|2941.5|2947.5|2942|2945|2940|0
1671195900000|2022-12-16 13:05:00|2946.5|2941|2944|2938|2946.5|2941|2944|2938|0
1671196200000|2022-12-16 13:10:00|2943.5|2937.5|2943|2937|2943.5|2938|2943|2936.5|0
1671196500000|2022-12-16 13:15:00|2943.5|2937.5|2941|2935|2943.5|2939|2941|2935|0
1671196800000|2022-12-16 13:20:00|2940.5|2934.5|2940|2934|2940.5|2935.5|2940|2934|0
1671197100000|2022-12-16 13:25:00|2939.5|2933.5|2938|2932|2939.5|2933.5|2938|2932|0
1671197400000|2022-12-16 13:30:00|2937.5|2931.5|2936|2930|2937.5|2932|2936|2929.5|0
1671197700000|2022-12-16 13:35:00|2935.5|2929.5|2935|2930|2935.5|2931|2935|2929|0
1671198000000|2022-12-16 13:40:00|2935.5|2930.5|2936.5|2931.5|2936.5|2932|2935|2929.5|0
1671198300000|2022-12-16 13:45:00|2936|2931|2939|2933.5|2939.5|2934.5|2936|2930.5|0
1671198600000|2022-12-16 13:50:00|2939.5|2934|2940|2933.5|2940|2935.5|2939.5|2933|0
1671198900000|2022-12-16 13:55:00|2939|2933|2940|2935|2940.5|2936|2939|2933|0
1671199200000|2022-12-16 14:00:00|2940.5|2936|2940|2934|2942|2937.5|2940|2933.5|0
1671199500000|2022-12-16 14:05:00|2940.5|2934.5|2941|2935|2941|2936.5|2940|2934.5|0
1671199800000|2022-12-16 14:10:00||2935.5||2934.5||2936||2934|0
1671200100000|2022-12-16 14:15:00|2940|2934|2942.5|2937.5|2942.5|2938|2940|2933.5|0
1671200400000|2022-12-16 14:20:00|2943|2938|2943|2937|2944|2939.5|2943|2936.5|0
1671200700000|2022-12-16 14:25:00|2943.5|2937.5|2947|2942.5|2948|2943.5|2943.5|2936.5|0
1671201000000|2022-12-16 14:30:00|2946.5|2942|2953.5|2948|2954|2949.5|2946.5|2942|0
1671201300000|2022-12-16 14:35:00|2954|2948.5|2952.5|2946|2956|2951.5|2952.5|2946|0
1671201600000|2022-12-16 14:40:00|2952|2945.5|2954.5|2944.5|2954.5|2949|2949.5|2943|0
1671201900000|2022-12-16 14:45:00|2955|2946|2955.5|2951|2959|2952|2954.5|2946|0
1671202200000|2022-12-16 14:50:00|2956|2951.5|2953.5|2948|2956.5|2951.5|2953.5|2946.5|0
1671202500000|2022-12-16 14:55:00|2954|2948.5|2954.5|2948|2955.5|2951|2954|2947.5|0
1671202800000|2022-12-16 15:00:00|2954|2947.5|2942.5|2936.5|2954|2948|2942.5|2936|0
1671203100000|2022-12-16 15:05:00|2941.5|2937|2937.5|2932|2941.5|2938|2937.5|2931.5|0
1671203400000|2022-12-16 15:10:00|2937|2931.5|2934.5|2928.5|2937|2932.5|2934.5|2928|0
1671203700000|2022-12-16 15:15:00|2935|2928|2935.5|2930.5|2936|2931.5|2934.5|2928|0
1671204000000|2022-12-16 15:20:00|2934.5|2930|2930.5|2924.5|2934.5|2930.5|2930.5|2924.5|0
1671204300000|2022-12-16 15:25:00|2929.5|2924|2926.5|2920|2930|2925.5|2926.5|2920|0
1671204600000|2022-12-16 15:30:00|2926|2920.5|2924.5|2918|2926|2921|2924.5|2918|0
1671204900000|2022-12-16 15:35:00|2924|2917.5|2926.5|2921|2926.5|2922.5|2922.5|2916.5|0
1671205200000|2022-12-16 15:40:00|2927|2920.5|2933.5|2927|2933.5|2927.5|2926.5|2919.5|0
1671205500000|2022-12-16 15:45:00|2934|2928|2931.5|2925|2934|2929.5|2931.5|2924.5|8
1671205800000|2022-12-16 15:50:00|2932|2925.5|2932.5|2927|2933|2927.5|2932|2924.5|0
1671206100000|2022-12-16 15:55:00|2933|2928.5|2935|2930|2935.5|2931|2932.5|2927.5|0
1671206400000|2022-12-16 16:00:00|2935.5|2930.5|2933.5|2927|2936|2931|2933.5|2927|0
1671206700000|2022-12-16 16:05:00|2932.5|2926.5|2931.5|2924.5|2932.5|2928|2931.5|2924.5|0
1671207000000|2022-12-16 16:10:00|2930.5|2925|2936|2930.5|2936|2931|2929.5|2923|0
1671207300000|2022-12-16 16:15:00|2935.5|2930|2935.5|2929.5|2935.5|2931.5|2935.5|2929|0
1671207600000|2022-12-16 16:20:00|2935|2929|2932.5|2925|2935|2929|2932.5|2925|0
1671207900000|2022-12-16 16:25:00|2932|2925.5|2968|2880|2971|2927.5|2930.5|2880|14
1671208200000|2022-12-16 16:30:00|2967|2881.5|2953|2907|2967|2920|2940.5|2881.5|0
1671208500000|2022-12-16 16:35:00|2952|2905.5|2939|2889.5|2952|2920.5|2939|2884.5|0
1671208800000|2022-12-16 16:40:00|2975.5|2890|2971.5|2881|2975.5|2903.5|2960.5|2881|0
1671209100000|2022-12-16 16:45:00|2969.5|2879.5|2969.5|2879.5|2969.5|2879.5|2969.5|2879.5|0
1671209700000|2022-12-16 16:55:00|2968|2877.5|2964.5|2874.5|2968|2877.5|2964.5|2874.5|0
1671210000000|2022-12-16 17:00:00|2966.5|2876|2969.5|2879.5|2969.5|2879.5|2966.5|2876|0
1671210300000|2022-12-16 17:05:00|2968|2877.5|2968|2877.5|2968|2877.5|2968|2877.5|0
1671210600000|2022-12-16 17:10:00|2969.5|2879.5|2968|2877.5|2969.5|2879.5|2968|2877.5|0
1671210900000|2022-12-16 17:15:00|2969.5|2879.5|2969.5|2879.5|2969.5|2879.5|2969.5|2879.5|0
1671211200000|2022-12-16 17:20:00|2968|2877.5|2968|2877.5|2968|2877.5|2968|2877.5|0
1671211500000|2022-12-16 17:25:00|2969.5|2879.5|2969.5|2879.5|2969.5|2879.5|2969.5|2879.5|0
1671211800000|2022-12-16 17:30:00|2971.5|2881|2969.5|2879.5|2971.5|2881|2969.5|2879.5|0
1671212100000|2022-12-16 17:35:00|2971.5|2881|2973|2883|2973|2883|2971.5|2881|0
1671212400000|2022-12-16 17:40:00|2971.5|2881|2969.5|2879.5|2971.5|2881|2969.5|2879.5|0
1671213300000|2022-12-16 17:55:00|2968|2877.5|2968|2877.5|2968|2877.5|2968|2877.5|0
1671213600000|2022-12-16 18:00:00|2969.5|2879.5|2969.5|2879.5|2969.5|2879.5|2969.5|2879.5|0
1671214200000|2022-12-16 18:10:00|2971.5|2881|2971.5|2881|2971.5|2881|2971.5|2881|0
1671214500000|2022-12-16 18:15:00|2969.5|2879.5|2969.5|2879.5|2969.5|2879.5|2969.5|2879.5|0
1671215100000|2022-12-16 18:25:00|2968|2877.5|2968|2877.5|2968|2879.5|2968|2877.5|0
1671215400000|2022-12-16 18:30:00|2969.5|2879.5|2971.5|2881|2971.5|2881|2969.5|2879.5|0
1671215700000|2022-12-16 18:35:00|2973|2883|2973|2883|2973|2883|2973|2883|0
1671216000000|2022-12-16 18:40:00|2971.5|2881|2971.5|2883|2971.5|2883|2971.5|2881|0
1671216300000|2022-12-16 18:45:00|2973||2973||2973||2973||0
1671216600000|2022-12-16 18:50:00|2971.5||2971.5||2971.5||2971.5||0
1671216900000|2022-12-16 18:55:00||2881||2881||2881||2881|0
1671217200000|2022-12-16 19:00:00|2973|2883|2973|2883|2973|2883|2973|2883|0
1671217800000|2022-12-16 19:10:00|2975|2884.5|2975|2884.5|2975|2884.5|2975|2884.5|0
1671218100000|2022-12-16 19:15:00|2976.5|2886|2975|2884.5|2976.5|2886|2975|2884.5|0
1671218400000|2022-12-16 19:20:00|2973|2883|2973|2883|2973|2883|2973|2883|0
1671219000000|2022-12-16 19:30:00|2971.5|2881|2971.5|2881|2971.5|2881|2971.5|2881|0
1671219900000|2022-12-16 19:45:00|2973|2883|2973|2883|2973|2883|2973|2883|0
1671220200000|2022-12-16 19:50:00|2975|2884.5|2976.5|2886|2976.5|2886|2975|2884.5|0
1671220500000|2022-12-16 19:55:00|2978.5|2888|2980|2889.5|2980|2889.5|2978.5|2888|0
1671220800000|2022-12-16 20:00:00|2978.5|2888|2978.5|2888|2980|2888|2978.5|2888|0
1671221100000|2022-12-16 20:05:00|2976.5|2886|2975|2884.5|2976.5|2886|2975|2884.5|0
1671221400000|2022-12-16 20:10:00|2976.5|2886|2980|2889.5|2980|2889.5|2976.5|2886|0
1671221700000|2022-12-16 20:15:00|2981.5|2891|2980|2889.5|2981.5|2891|2980|2889.5|0
1671222000000|2022-12-16 20:20:00|2981.5|2891|2981.5|2891|2981.5|2891|2981.5|2891|0
1671222300000|2022-12-16 20:25:00|2980|2889.5|2981.5|2891|2981.5|2891|2980|2889.5|0
1671222600000|2022-12-16 20:30:00|2983.5|2893|2981.5|2891|2983.5|2893|2981.5|2891|0
1671222900000|2022-12-16 20:35:00|2983.5|2893|2983.5|2893|2983.5|2893|2983.5|2893|0
1671223200000|2022-12-16 20:40:00|2981.5|2891|2981.5|2891|2981.5|2891|2981.5|2891|0
1671223500000|2022-12-16 20:45:00|2980|2889.5|2980|2889.5|2981.5|2891|2980|2889.5|0
1671223800000|2022-12-16 20:50:00|2978.5|2888|2980|2889.5|2980|2889.5|2978.5|2888|0
1671224100000|2022-12-16 20:55:00|2981.5|2891|2979.5|2889.5|2981.5|2891|2979.5|2889.5|0
1671433200000|2022-12-19 07:00:00|2963.5|2915.5|2984|2893.5|2985.5|2915.5|2962|2893.5|0
1671436500000|2022-12-19 07:55:00|3003.5|2874|2960.5|2886.5|3003.5|2918.5|2960.5|2873.5|0
1671436800000|2022-12-19 08:00:00|2966.5|2887|2985.5|2887|2986|2887|2966|2887|0
1671437100000|2022-12-19 08:05:00|2937.5||2985.5||2985.5||2937.5||0
1671437400000|2022-12-19 08:10:00|2988|2935.5|2987.5|2895|2988|2936|2987.5|2894.5|0
1671437700000|2022-12-19 08:15:00|2994||2993.5||2994||2993.5||0
1671438000000|2022-12-19 08:20:00||2903.5||2904||2904||2903.5|0
1671438600000|2022-12-19 08:30:00|2992|2905|2950|2944|2992|2945|2950|2905|0
1671438900000|2022-12-19 08:35:00|2950.5|2944.5|2948|2942|2950.5|2945.5|2948|2941.5|0
1671439200000|2022-12-19 08:40:00|2948.5|2942.5|2950.5|2945.5|2950.5|2945.5|2948.5|2942.5|0
1671439500000|2022-12-19 08:45:00|2950|2946|2950|2944.5|2950.5|2946|2950|2944|0
1671439800000|2022-12-19 08:50:00|2950.5|2945|2950.5|2946|2951|2946|2950|2943.5|0
1671440100000|2022-12-19 08:55:00|2950|2945.5|2948|2943|2950|2945.5|2947|2941|0
1671440400000|2022-12-19 09:00:00|2948.5|2943.5|2946.5|2940.5|2952|2947.5|2946.5|2940.5|0
1671440700000|2022-12-19 09:05:00|2946|2940|2948.5|2943.5|2949|2944|2945.5|2940|0
1671441000000|2022-12-19 09:10:00|2949|2944|2947.5|2941.5|2950|2944.5|2947.5|2941.5|0
1671441300000|2022-12-19 09:15:00|2948|2942|2951|2946|2951|2946.5|2948|2942|0
1671441600000|2022-12-19 09:20:00|2951.5|2946.5|2950.5|2945.5|2952|2947.5|2950.5|2944.5|0
1671441900000|2022-12-19 09:25:00|2949.5|2945|2949.5|2945|2949.5|2945|2949.5|2943|27
1671442200000|2022-12-19 09:30:00|2948.5|2943|2945.5|2940|2948.5|2943|2945.5|2939.5|1
1671442500000|2022-12-19 09:35:00|2946|2940.5|2947.5|2940.5|2947.5|2941.5|2945.5|2940.5|0
1671442800000|2022-12-19 09:40:00|2947|2940|2945.5|2940.5|2947|2940.5|2943.5|2937|0
1671443100000|2022-12-19 09:45:00|2945|2940|2943|2938.5|2945|2940.5|2942.5|2936|0
1671443400000|2022-12-19 09:50:00|2942.5|2938|2944.5|2940|2945|2940.5|2942.5|2938|0
1671443700000|2022-12-19 09:55:00|2945|2940.5|2946.5|2942|2947|2942.5|2945|2940.5|0
1671444000000|2022-12-19 10:00:00|2947|2942.5|2947.5|2942.5|2948.5|2943.5|2947|2941|0
1671444300000|2022-12-19 10:05:00|2946.5|2942|2946.5|2941|2946.5|2942|2946.5|2940.5|0
1671444600000|2022-12-19 10:10:00|2947|2941.5|2949.5|2945|2949.5|2945|2947|2941|0
1671444900000|2022-12-19 10:15:00|2950|2945.5|2953.5|2948.5|2953.5|2948.5|2950|2945.5|0
1671445200000|2022-12-19 10:20:00|2954|2949|2957|2951.5|2957.5|2952.5|2954|2949|0
1671445500000|2022-12-19 10:25:00||2951||2950.5||2951.5||2950.5|0
1671445800000|2022-12-19 10:30:00|2956.5|2951|2956|2949.5|2956.5|2951.5|2956|2949.5|0
1671446100000|2022-12-19 10:35:00|2955.5|2950|2953|2947.5|2955.5|2950.5|2953|2947|0
1671446400000|2022-12-19 10:40:00|2953.5|2948|2954|2948.5|2954.5|2949.5|2953.5|2947.5|0
1671446700000|2022-12-19 10:45:00||2948||2947.5||2949.5||2947.5|0
1671447000000|2022-12-19 10:50:00|2953.5|2947|2951|2945.5|2953.5|2947|2951|2944.5|0
1671447300000|2022-12-19 10:55:00|2950.5|2945|2949|2943.5|2950.5|2945|2949|2943|0
1671447600000|2022-12-19 11:00:00||2943||2943||2943.5||2942|0
1671447900000|2022-12-19 11:05:00|2949.5|2943.5|2950|2945.5|2950.5|2945.5|2949.5|2943|0
1671448200000|2022-12-19 11:10:00|2950.5|2946|2952|2947|2952|2947.5|2950.5|2946|0
1671448500000|2022-12-19 11:15:00||2946.5||2946||2947||2945.5|0
1671448800000|2022-12-19 11:20:00|2952.5|2946.5|2954|2949.5|2954|2949.5|2952.5|2946|0
1671449100000|2022-12-19 11:25:00|2953|2949|2953|2947.5|2953|2949|2953|2946.5|0
1671449400000|2022-12-19 11:30:00|2953.5|2948|2954|2946|2954|2948.5|2953.5|2946|0
1671449700000|2022-12-19 11:35:00|2953.5|2946.5|2948|2943.5|2953.5|2946.5|2948|2943.5|0
1671450000000|2022-12-19 11:40:00|2947.5|2943|2947|2942.5|2947.5|2943|2947|2942|0
1671450300000|2022-12-19 11:45:00|2946.5|2942|2946.5|2940.5|2946.5|2942|2946|2940.5|0
1671450600000|2022-12-19 11:50:00|2947|2941|2949|2943.5|2949|2943.5|2947|2941|0
1671450900000|2022-12-19 11:55:00|2949.5|2944|2953.5|2945|2956|2945.5|2949|2943|0
1671451200000|2022-12-19 12:00:00|2954|2944|2955.5|2935.5|2996.5|2945|2949.5|2894.5|0
1671451500000|2022-12-19 12:05:00|2957.5|2937|2947.5|2942.5|2957.5|2944|2947.5|2937|0
1671451800000|2022-12-19 12:10:00|2948|2943|2950.5|2945|2950.5|2945|2948|2943|0
1671452100000|2022-12-19 12:15:00|2951|2945.5|2951|2946|2951|2946|2951|2945.5|0
1671452400000|2022-12-19 12:20:00|2951.5|2946.5|2952.5|2947|2952.5|2947|2951.5|2946.5|0
1671452700000|2022-12-19 12:25:00|2953|2947.5|2949.5|2945|2953|2948|2949.5|2945|0
1671453000000|2022-12-19 12:30:00|2949|2944.5|2950.5|2945|2950.5|2945|2948.5|2943.5|0
1671453300000|2022-12-19 12:35:00|2951|2945.5|2951.5|2946|2951.5|2946|2951|2945.5|0
1671453600000|2022-12-19 12:40:00|2950.5|2946.5|2949.5|2944.5|2950.5|2947|2949.5|2944.5|0
1671453900000|2022-12-19 12:45:00|2950|2945|2951.5|2946|2951.5|2946|2950|2945|0
1671454200000|2022-12-19 12:50:00|2952|2946.5|2952.5|2947|2953|2948|2951.5|2946.5|0
1671454500000|2022-12-19 12:55:00|2953|2947.5|2952.5|2947|2953|2948|2952.5|2947|0
1671454800000|2022-12-19 13:00:00|2952||2951.5||2952||2951.5||0
1671455100000|2022-12-19 13:05:00|2952|2946.5|2952|2947|2952.5|2947|2951.5|2946.5|0
1671455400000|2022-12-19 13:10:00|2951.5|2946.5|2949.5|2945|2951.5|2946.5|2949.5|2945|0
1671455700000|2022-12-19 13:15:00|2949|2944.5|2949|2944|2949|2944.5|2949|2944|0
1671456000000|2022-12-19 13:20:00|2949.5||2949||2949.5||2949||0
1671456300000|2022-12-19 13:25:00|2949.5|2943.5|2948|2943.5|2949.5|2944|2948|2943.5|0
1671456600000|2022-12-19 13:30:00|2948.5|2943|2950.5|2945|2951|2945|2948.5|2943|0
1671456900000|2022-12-19 13:35:00|2951|2945.5|2951.5|2947|2951.5|2947|2950.5|2945.5|0
1671457200000|2022-12-19 13:40:00|2951|2946.5|2949.5|2944.5|2951|2946.5|2949.5|2944.5|0
1671457500000|2022-12-19 13:45:00|2949|2944|2947.5|2942|2949|2944|2947.5|2942|0
1671457800000|2022-12-19 13:50:00|2947|2941.5|2949|2943|2949|2943|2946.5|2941|0
1671458100000|2022-12-19 13:55:00|2949.5|2943.5|2951.5|2946|2951.5|2946.5|2949.5|2943|0
1671458400000|2022-12-19 14:00:00|2951|2946.5|2949.5|2944.5|2951|2946.5|2949.5|2944.5|0
1671458700000|2022-12-19 14:05:00|2948.5|2944|2948.5|2943.5|2949.5|2944|2948.5|2943.5|0
1671459000000|2022-12-19 14:10:00|2948|2943|2944.5|2939|2948|2943|2944.5|2939|0
1671459300000|2022-12-19 14:15:00|2944|2938.5|2944|2939|2945.5|2940|2943.5|2938.5|0
1671459600000|2022-12-19 14:20:00|2943.5|2938.5|2945|2940|2945|2940|2943.5|2938.5|0
1671459900000|2022-12-19 14:25:00|2945.5|2941|2946.5|2941.5|2946.5|2941.5|2945.5|2941|0
1671460200000|2022-12-19 14:30:00|2947|2942|2941|2936|2949|2944|2940.5|2935.5|0
1671460500000|2022-12-19 14:35:00|2941.5|2937|2943.5|2938|2943.5|2938|2940.5|2935.5|0
1671460800000|2022-12-19 14:40:00|2943|2937.5|2938.5|2933.5|2943.5|2938|2938.5|2933|0
1671461100000|2022-12-19 14:45:00|2938|2933|2930.5|2925|2938|2933|2928.5|2924|0
1671461400000|2022-12-19 14:50:00|2931|2925.5|2933|2927.5|2933|2927.5|2928.5|2923|0
1671461700000|2022-12-19 14:55:00|2933.5|2928|2935.5|2930.5|2935.5|2930.5|2932.5|2927.5|1
1671462000000|2022-12-19 15:00:00|2936|2931|2933.5|2928.5|2936|2931.5|2932.5|2927.5|1
1671462300000|2022-12-19 15:05:00|2933|2928|2933.5|2927.5|2933.5|2928|2930.5|2925.5|0
1671462600000|2022-12-19 15:10:00|2934|2928|2937.5|2932|2937.5|2932.5|2934|2928|0
1671462900000|2022-12-19 15:15:00|2938|2932.5|2938.5|2933.5|2939|2933.5|2938|2931.5|0
1671463200000|2022-12-19 15:20:00|2939|2934|2943.5|2938.5|2944|2938.5|2939|2934|1
1671463500000|2022-12-19 15:25:00|2943|2938|2942.5|2936.5|2943|2938|2942.5|2936.5|0
1671463800000|2022-12-19 15:30:00|2942|2936|2937.5|2932.5|2942|2936.5|2937.5|2932.5|0
1671464100000|2022-12-19 15:35:00|2938|2932|2935.5|2930|2938|2932.5|2935.5|2930|0
1671464400000|2022-12-19 15:40:00|2935|2930.5|2933.5|2928.5|2936.5|2931.5|2933.5|2928.5|0
1671464700000|2022-12-19 15:45:00|2934|2929|2934.5|2930|2935.5|2930.5|2934|2929|0
1671465000000|2022-12-19 15:50:00|2935|2929.5|2931.5|2926.5|2935.5|2930.5|2931.5|2926|0
1671465300000|2022-12-19 15:55:00|2931|2926|2931.5|2926.5|2932|2926.5|2930.5|2925.5|0
1671465600000|2022-12-19 16:00:00|2931|2926|2931.5|2926|2931.5|2926.5|2930.5|2924.5|0
1671465900000|2022-12-19 16:05:00|2932|2926.5|2932.5|2928|2932.5|2928|2931.5|2926.5|0
1671466200000|2022-12-19 16:10:00|2933|2927.5|2932.5|2926.5|2933|2928|2932.5|2926.5|0
1671466500000|2022-12-19 16:15:00|2932|2927|2934|2929|2934|2929|2931.5|2927|0
1671466800000|2022-12-19 16:20:00|2934.5|2928.5|2934|2929|2934.5|2929|2933.5|2927.5|0
1671467100000|2022-12-19 16:25:00|2934.5|2928.5|2937|2924|2937.5|2929|2934.5|2924|0
1671467400000|2022-12-19 16:30:00|2945|2923|2938|2921|2946|2926|2935|2887|0
1671467700000|2022-12-19 16:35:00|2967|2921.5|2936.5|2921.5|2973.5|2923|2936|2882|0
1671468000000|2022-12-19 16:40:00|2936|2882|2972.5|2883|2977.5|2921|2933.5|2881|0
1671468300000|2022-12-19 16:45:00|2974||2974||2974||2974||0
1671468600000|2022-12-19 16:50:00||2884.5||2884.5||2884.5||2884.5|0
1671468900000|2022-12-19 16:55:00|2972.5|2883|2972.5|2883|2972.5|2883|2972.5|2883|0
1671469200000|2022-12-19 17:00:00|2974|2884.5|2974|2884.5|2974|2884.5|2974|2884.5|0
1671469800000|2022-12-19 17:10:00|2976|2886|2976|2886|2976|2886|2976|2886|0
1671470100000|2022-12-19 17:15:00||2884.5||2884.5||2884.5||2884.5|0
1671470400000|2022-12-19 17:20:00|2974||2974||2974||2974||0
1671471300000|2022-12-19 17:35:00|2976||2976||2976||2976||0
1671471600000|2022-12-19 17:40:00|2974||2974||2974||2974||0
1671471900000|2022-12-19 17:45:00|2976||2976||2976||2976||0
1671472200000|2022-12-19 17:50:00||2886||2886||2886||2886|0
1671472500000|2022-12-19 17:55:00||2884.5||2884.5||2884.5||2884.5|0
1671472800000|2022-12-19 18:00:00||2886||2886||2886||2886|0
1671473100000|2022-12-19 18:05:00|2974|2884.5|2974|2884.5|2974|2884.5|2974|2884.5|0
1671473400000|2022-12-19 18:10:00|2976||2976||2976||2976||0
1671473700000|2022-12-19 18:15:00|2974||2974||2974||2974||0
1671474000000|2022-12-19 18:20:00|2976||2976||2976||2976||0
1671474300000|2022-12-19 18:25:00|2974|2886|2974|2884.5|2974|2886|2974|2884.5|0
1671474600000|2022-12-19 18:30:00|2972.5|2883|2972.5|2883|2972.5|2883|2972.5|2883|0
1671474900000|2022-12-19 18:35:00|2970.5|2881|2972.5|2881|2972.5|2881|2970.5|2881|0
1671475200000|2022-12-19 18:40:00|2970.5|2879|2969|2879|2970.5|2880.5|2969|2879|0
1671476400000|2022-12-19 19:00:00|2967.5|2877|2965.5|2875.5|2967.5|2877|2965.5|2875.5|0
1671476700000|2022-12-19 19:05:00|2967.5|2877|2967.5|2877|2967.5|2877|2967.5|2877|0
1671477300000|2022-12-19 19:15:00|2965.5|2875.5|2965.5|2875.5|2965.5|2875.5|2965.5|2875.5|0
1671477600000|2022-12-19 19:20:00|2967.5|2874|2964|2874|2967.5|2874|2964|2874|0
1671478200000|2022-12-19 19:30:00|2965.5|2875.5|2965.5|2875.5|2965.5|2875.5|2965.5|2875.5|0
1671478800000|2022-12-19 19:40:00|2964|2874|2964|2874|2964|2874|2964|2874|0
1671479100000|2022-12-19 19:45:00|2965.5|2875.5|2964|2874|2965.5|2875.5|2964|2874|0
1671479400000|2022-12-19 19:50:00|2962.5|2872|2962.5|2872|2962.5|2872|2962.5|2872|0
1671480600000|2022-12-19 20:10:00|2964|2874|2964|2874|2964|2874|2964|2874|0
1671481200000|2022-12-19 20:20:00|2962.5|2872|2962.5|2872|2962.5|2872|2962.5|2872|0
1671481500000|2022-12-19 20:25:00|2964|2874|2964|2874|2964|2874|2964|2874|0
1671482100000|2022-12-19 20:35:00|2965.5|2875.5|2964|2874|2965.5|2875.5|2964|2874|0
1671482400000|2022-12-19 20:40:00|2962.5|2872|2964|2874|2964|2874|2962.5|2872|0
1671482700000|2022-12-19 20:45:00|2965.5|2875.5|2965.5|2875.5|2965.5|2875.5|2965.5|2875.5|0
1671483000000|2022-12-19 20:50:00|2967.5|2877|2967.5|2877|2967.5|2877|2967.5|2877|0
1671519600000|2022-12-20 07:00:00|2920.5|2872|2951|2860.5|2951|2878|2920.5|2855.5|0
1671522600000|2022-12-20 07:50:00|2974|2823.5|2973.5|2869|2974|2869.5|2928|2823.5|0
1671522900000|2022-12-20 07:55:00|2960.5|2869.5|2907|2887|2960.5|2887|2901.5|2869.5|0
1671523200000|2022-12-20 08:00:00|2907.5|2888.5|2896.5|2889.5|2908.5|2896.5|2895|2850|0
1671523500000|2022-12-20 08:05:00|2896|2890|2899.5|2893.5|2900.5|2895.5|2895.5|2888.5|0
1671523800000|2022-12-20 08:10:00|2900.5|2894|2904.5|2899.5|2908|2904|2900.5|2894|0
1671524100000|2022-12-20 08:15:00|2905|2900.5|2897.5|2891.5|2906|2901.5|2897.5|2891|1
1671524400000|2022-12-20 08:20:00|2897|2891|2894.5|2888.5|2897|2891|2894.5|2888|0
1671524700000|2022-12-20 08:25:00|2895|2889|2896|2891.5|2896.5|2891.5|2892.5|2888.5|15
1671525000000|2022-12-20 08:30:00|2895.5|2891|2891.5|2886.5|2895.5|2891|2891.5|2885|0
1671525300000|2022-12-20 08:35:00|2892|2887|2897|2892.5|2897.5|2893|2892|2885|0
1671525600000|2022-12-20 08:40:00|2897.5|2893|2907.5|2903|2908|2903.5|2897.5|2893|0
1671525900000|2022-12-20 08:45:00|2908|2902.5|2911.5|2907|2912|2907.5|2907.5|2902|0
1671526200000|2022-12-20 08:50:00|2912|2907.5|2915.5|2908.5|2916|2911.5|2911.5|2907|0
1671526500000|2022-12-20 08:55:00|2916|2909|2918.5|2915|2918.5|2915|2916|2909|0
1671526800000|2022-12-20 09:00:00|2918|2915.5|2917|2910.5|2919.5|2917|2917|2910.5|15
1671527100000|2022-12-20 09:05:00|2916.5|2910|2917|2911|2918.5|2914|2916|2910|1
1671527400000|2022-12-20 09:10:00|2916.5|2911.5|2916|2910.5|2916.5|2912.5|2915|2909.5|0
1671527700000|2022-12-20 09:15:00|2915|2910|2910|2904.5|2915|2910.5|2910|2904|0
1671528000000|2022-12-20 09:20:00|2909.5|2904|2909|2903|2909.5|2905|2909|2903|0
1671528300000|2022-12-20 09:25:00|2909.5|2903.5|2913|2906.5|2913.5|2909|2909.5|2903|0
1671528600000|2022-12-20 09:30:00|2913.5|2907|2914.5|2909.5|2914.5|2911|2913.5|2907|0
1671528900000|2022-12-20 09:35:00|2914|2909|2912|2907.5|2914|2909|2912|2906.5|0
1671529200000|2022-12-20 09:40:00|2911.5|2907|2911.5|2908.5|2911.5|2908.5|2911|2905.5|0
1671529500000|2022-12-20 09:45:00|2911|2909|2907|2902|2911|2909|2907|2901.5|17
1671529800000|2022-12-20 09:50:00|2906.5|2902.5|2905.5|2901.5|2906.5|2903|2905.5|2900|0
1671530100000|2022-12-20 09:55:00|2905|2901|2907.5|2903|2907.5|2903|2905|2900.5|1
1671530400000|2022-12-20 10:00:00|2908|2902.5|2908|2902.5|2911|2906|2908|2902.5|0
1671530700000|2022-12-20 10:05:00||2903||2905||2905.5||2903|4
1671531000000|2022-12-20 10:10:00|2910|2904.5|2910|2904.5|2911|2906|2910|2904.5|1
1671531300000|2022-12-20 10:15:00|2909.5|2904|2908.5|2903.5|2909.5|2905|2908|2902.5|0
1671531600000|2022-12-20 10:20:00|2911|2904|2909|2905|2911|2906.5|2909|2903.5|1
1671531900000|2022-12-20 10:25:00|2909.5|2905.5|2910|2905.5|2910.5|2906|2909.5|2904.5|1
1671532200000|2022-12-20 10:30:00|2910.5|2906|2910|2903.5|2911|2906|2910|2903|0
1671532500000|2022-12-20 10:35:00|2909|2903|2905.5|2900|2909|2903|2905.5|2899.5|0
1671532800000|2022-12-20 10:40:00|2905|2900.5|2904.5|2899.5|2905|2900.5|2904.5|2899|0
1671533100000|2022-12-20 10:45:00|2906|2900|2910|2905.5|2910|2906|2905.5|2900|5
1671533400000|2022-12-20 10:50:00|2910.5|2905|2912|2907|2912.5|2907.5|2910.5|2904|0
1671533700000|2022-12-20 10:55:00|2912.5|2907.5|2912|2907.5|2912.5|2907.5|2912|2905.5|0
1671534000000|2022-12-20 11:00:00|2912.5|2908|2913|2907.5|2913.5|2908.5|2912|2907.5|0
1671534300000|2022-12-20 11:05:00|2912.5|2907|2912|2906|2912.5|2907.5|2912|2906|0
1671534600000|2022-12-20 11:10:00|2912.5|2907.5|2913.5|2908|2913.5|2908.5|2912.5|2907.5|0
1671534900000|2022-12-20 11:15:00|2913|2907.5|2914.5|2910|2914.5|2910|2913|2907.5|0
1671535200000|2022-12-20 11:20:00|2914|2909.5|2914.5|2909.5|2915|2910.5|2914|2909|0
1671535500000|2022-12-20 11:25:00||2909||2909.5||2910||2908.5|0
1671535800000|2022-12-20 11:30:00||2909||2908||2909||2908|0
1671536100000|2022-12-20 11:35:00|2914|2907.5|2912.5|2906|2914|2908.5|2912.5|2906|0
1671536400000|2022-12-20 11:40:00|2913|2906.5|2913.5|2907.5|2913.5|2909.5|2913|2906|0
1671536700000|2022-12-20 11:45:00|2913|2907|2911.5|2905.5|2913|2907|2911.5|2905.5|0
1671537000000|2022-12-20 11:50:00|2911|2906|2910.5|2905|2911|2906|2910.5|2905|0
1671537300000|2022-12-20 11:55:00|2911|2905.5|2911.5|2907|2911.5|2907|2911|2905|0
1671537600000|2022-12-20 12:00:00|2951|2906|2912|2905.5|2953|2908|2912|2863|0
1671537900000|2022-12-20 12:05:00|2912.5|2906|2914|2909|2914|2909.5|2912.5|2905.5|0
1671538200000|2022-12-20 12:10:00|2914.5|2908.5|2914.5|2910|2914.5|2910|2914|2908.5|0
1671538500000|2022-12-20 12:15:00|2914|2909.5|2915|2909|2915|2910.5|2914|2909|0
1671538800000|2022-12-20 12:20:00|2915.5|2910|2917|2912|2917.5|2913.5|2915|2910|0
1671539100000|2022-12-20 12:25:00|2917.5|2912.5|2916|2910.5|2917.5|2912.5|2916|2910.5|0
1671539400000|2022-12-20 12:30:00||2910||2910.5||2910.5||2909.5|0
1671539700000|2022-12-20 12:35:00|2915|2910|2915|2909|2915|2910|2915|2909|0
1671540000000|2022-12-20 12:40:00|2914|2909.5|2914|2907.5|2914|2910.5|2914|2907.5|0
1671540300000|2022-12-20 12:45:00|2913.5|2907|2913|2907.5|2913.5|2908|2913|2906.5|0
1671540600000|2022-12-20 12:50:00|2912.5|2908|2912|2906|2912.5|2908.5|2912|2905.5|0
1671540900000|2022-12-20 12:55:00|2911.5|2906.5|2911|2905|2911.5|2906.5|2911|2905|0
1671541200000|2022-12-20 13:00:00|2910.5|2904.5|2910|2904.5|2910.5|2905|2910|2903.5|0
1671541500000|2022-12-20 13:05:00|2909.5|2905|2909.5|2905|2909.5|2906|2909.5|2904.5|0
1671541800000|2022-12-20 13:10:00||2905.5||2905.5||2906||2905|0
1671542100000|2022-12-20 13:15:00|2910.2|2906.2|2917.6|2912.1|2918.1|2912.6|2910.2|2906.2|1
1671542400000|2022-12-20 13:20:00||2911.6||2911.6||2912.1||2911.6|0
1671542700000|2022-12-20 13:25:00|2917.1|2911.1|2917.6|2906.6|2917.6|2911.6|2916.6|2906.6|0
1671543000000|2022-12-20 13:30:00|2917.1|2906.1|2917.1|2912.6|2917.1|2912.6|2913.1|2905.6|0
1671543300000|2022-12-20 13:35:00|2916.6|2912.1|2916.6|2911.1|2916.6|2912.1|2916.6|2911.1|0
1671543600000|2022-12-20 13:40:00||2910.6||2910.6||2910.6||2910.1|0
1671543900000|2022-12-20 13:45:00|2915.6|2910.1|2914.6|2909.6|2915.6|2910.6|2914.6|2909.1|0
1671544200000|2022-12-20 13:50:00|2914.1|2909.1|2913.6|2908.6|2914.1|2909.1|2913.6|2908.1|0
1671544500000|2022-12-20 13:55:00|2914.1|2909.1|2913.6|2907.6|2915.1|2910.1|2913.6|2907.6|0
1671544800000|2022-12-20 14:00:00|2913.1|2908.1|2910.6|2904.6|2913.1|2908.1|2910.6|2904.6|0
1671545100000|2022-12-20 14:05:00|2910.1|2905.1|2909.6|2904.1|2910.1|2905.1|2909.6|2903.6|0
1671545400000|2022-12-20 14:10:00|2909.1|2903.6|2906.6|2901.6|2909.1|2903.6|2905.6|2899.1|0
1671545700000|2022-12-20 14:15:00|2905.6|2901.1|2905.6|2899.6|2905.6|2901.1|2905.6|2899.6|0
1671546000000|2022-12-20 14:20:00|2905.1|2899.1|2903.6|2897.6|2905.1|2899.1|2903.6|2897.1|0
1671546300000|2022-12-20 14:25:00|2904.1|2898.1|2903.6|2898.6|2904.1|2899.6|2903.6|2898.1|0
1671546600000|2022-12-20 14:30:00|2903.1|2898.1|2906.6|2901.1|2908.6|2903.6|2902.6|2896.6|0
1671546900000|2022-12-20 14:35:00|2906.1|2900.6|2907.6|2902.1|2907.6|2902.6|2901.6|2897.6|1
1671547200000|2022-12-20 14:40:00|2907.1|2902.6|2899.6|2894.6|2907.1|2902.6|2899.6|2894.1|0
1671547500000|2022-12-20 14:45:00|2899.1|2894.1|2899.1|2894.1|2899.1|2894.6|2896.6|2891.1|15
1671547800000|2022-12-20 14:50:00|2898.6|2894.6|2898.6|2893.6|2900.1|2894.6|2897.6|2892.1|0
1671548100000|2022-12-20 14:55:00|2899.1|2894.1|2907.6|2902.6|2907.6|2903.1|2899.1|2894.1|0
1671548400000|2022-12-20 15:00:00|2908.1|2902.1|2909.1|2903.6|2909.6|2905.1|2908.1|2902.1|0
1671548700000|2022-12-20 15:05:00|2909.6|2904.1|2912.1|2906.1|2914.6|2910.1|2909.6|2904.1|0
1671549000000|2022-12-20 15:10:00|2911.6|2906.6|2910.1|2904.6|2911.6|2906.6|2910.1|2903.6|0
1671549300000|2022-12-20 15:15:00|2909.6|2904.1|2908.1|2902.6|2910.1|2905.6|2908.1|2902.1|0
1671549600000|2022-12-20 15:20:00|2908.6|2903.1|2913.1|2907.1|2913.6|2909.1|2908.6|2903.1|0
1671549900000|2022-12-20 15:25:00|2912.6|2907.6|2910.6|2906.1|2912.6|2907.6|2910.1|2904.6|0
1671550200000|2022-12-20 15:30:00|2911.1|2906.6|2913.1|2907.1|2914.1|2909.1|2911.1|2906.1|0
1671550500000|2022-12-20 15:35:00|2913.6|2907.6|2916.6|2911.1|2917.1|2912.1|2913.6|2907.6|0
1671550800000|2022-12-20 15:40:00|2916.1|2910.6|2913.6|2909.1|2916.1|2910.6|2913.6|2908.1|0
1671551100000|2022-12-20 15:45:00|2914.1|2909.6|2914.6|2909.6|2914.6|2910.1|2911.6|2908.1|1
1671551400000|2022-12-20 15:50:00|2915.1|2909.1|2916.1|2911.6|2916.1|2911.6|2915.1|2908.1|0
1671551700000|2022-12-20 15:55:00|2915.6|2911.1|2913.6|2907.1|2916.1|2912.1|2913.6|2907.1|1
1671552000000|2022-12-20 16:00:00|2913.1|2907.6|2913.6|2908.6|2913.6|2909.1|2911.6|2906.1|2
1671552300000|2022-12-20 16:05:00|2914.1|2909.1|2914.6|2908.6|2915.1|2911.1|2914.1|2908.1|0
1671552600000|2022-12-20 16:10:00|2914.1|2908.1|2910.6|2905.6|2914.1|2908.1|2910.6|2905.1|0
1671552900000|2022-12-20 16:15:00|2910.1|2905.1|2905.1|2900.6|2910.1|2905.6|2905.1|2899.6|0
1671553200000|2022-12-20 16:20:00||2901.1||2902.6||2902.6||2900.6|0
1671553500000|2022-12-20 16:25:00|2904.6|2902.1|2905.6|2896.6|2906.1|2902.1|2904.6|2896.6|3
1671553800000|2022-12-20 16:30:00|2908.6|2897.1|2910.6|2898.6|2911.6|2898.6|2908.6|2896.6|0
1671554100000|2022-12-20 16:35:00|2911.6|2897.6|2912.6|2897.6|2946.6|2898.1|2910.6|2857.6|0
1671554400000|2022-12-20 16:40:00|2945.6|2895.6|2913.6|2898.6|2949.1|2899.1|2911.6|2859.1|0
1671554700000|2022-12-20 16:45:00|2949.1|2860.6|2914.6|2897.6|2949.1|2899.1|2913.1|2859.1|0
1671555000000|2022-12-20 16:50:00|2949.6|2860.6|2949.6|2860.1|2949.6|2899.1|2949.6|2860.1|0
1671555300000|2022-12-20 16:55:00|2951.1|2862.1|2951.1|2862.1|2951.1|2862.1|2951.1|2862.1|0
1671555600000|2022-12-20 17:00:00|2953.1|2863.6|2953.1|2863.6|2953.1|2863.6|2953.1|2863.6|0
1671555900000|2022-12-20 17:05:00||2865.1||2865.1||2865.1||2865.1|0
1671556200000|2022-12-20 17:10:00||2863.6||2863.6||2863.6||2863.6|0
1671556500000|2022-12-20 17:15:00|2951.1||2953.1||2953.1||2951.1||0
1671556800000|2022-12-20 17:20:00|2954.6|2865.1|2954.6|2865.1|2954.6|2865.1|2954.6|2865.1|0
1671557100000|2022-12-20 17:25:00|2953.1||2953.1||2953.1||2953.1||0
1671557400000|2022-12-20 17:30:00||2863.6||2863.6||2863.6||2863.6|0
1671557700000|2022-12-20 17:35:00|2951.1|2862.1|2953.1|2863.6|2953.1|2863.6|2951.1|2862.1|0
1671558000000|2022-12-20 17:40:00|2954.6|2865.1|2954.6|2865.1|2954.6|2865.1|2954.6|2865.1|0
1671558900000|2022-12-20 17:55:00|2956.6|2867.1|2956.6|2867.1|2956.6|2867.1|2956.6|2867.1|0
1671559200000|2022-12-20 18:00:00|2958.1|2868.6|2958.1|2868.6|2958.1|2868.6|2958.1|2868.6|0
1671559500000|2022-12-20 18:05:00|2956.6|2867.1|2956.6|2867.1|2956.6|2867.1|2956.6|2867.1|0
1671559800000|2022-12-20 18:10:00|2954.6|2865.1|2954.6|2865.1|2954.6|2865.1|2954.6|2865.1|0
1671560100000|2022-12-20 18:15:00|2956.6|2867.1|2954.6|2867.1|2956.6|2867.1|2954.6|2867.1|0
1671560400000|2022-12-20 18:20:00|2956.6|2865.1|2956.6|2867.1|2956.6|2867.1|2956.6|2865.1|0
1671560700000|2022-12-20 18:25:00|2958.1|2868.6|2958.1|2868.6|2958.1|2868.6|2958.1|2868.6|0
1671561000000|2022-12-20 18:30:00|2959.6|2870.1|2959.6|2870.1|2959.6|2870.1|2959.6|2870.1|0
1671562500000|2022-12-20 18:55:00|2958.1|2868.6|2958.1|2868.6|2958.1|2868.6|2958.1|2868.6|0
1671562800000|2022-12-20 19:00:00|2959.6|2870.1|2959.6|2870.1|2959.6|2870.1|2959.6|2870.1|0
1671563100000|2022-12-20 19:05:00|2961.6|2872.1|2961.6|2872.1|2961.6|2872.1|2961.6|2872.1|0
1671563700000|2022-12-20 19:15:00|2959.6|2870.1|2959.6|2870.1|2959.6|2870.1|2959.6|2870.1|0
1671564000000|2022-12-20 19:20:00|2958.1|2868.6|2958.1|2868.6|2958.1|2868.6|2958.1|2868.6|0
1671564600000|2022-12-20 19:30:00|2959.6|2870.1|2959.6|2870.1|2959.6|2870.1|2959.6|2870.1|0
1671564900000|2022-12-20 19:35:00|2958.1|2868.6|2958.1|2868.6|2958.1|2868.6|2958.1|2868.6|0
1671565800000|2022-12-20 19:50:00|2956.6|2867.1|2958.1|2868.6|2958.1|2868.6|2956.6|2867.1|0
1671566400000|2022-12-20 20:00:00|2956.6|2867.1|2956.6|2867.1|2956.6|2867.1|2956.6|2867.1|0
1671566700000|2022-12-20 20:05:00|2954.6|2865.1|2954.6|2865.1|2954.6|2865.1|2954.6|2865.1|0
1671567000000|2022-12-20 20:10:00|2956.6|2867.1|2956.6|2867.1|2956.6|2867.1|2956.6|2867.1|0
1671567900000|2022-12-20 20:25:00|2958.1|2868.6|2958.1|2868.6|2958.1|2868.6|2958.1|2868.6|0
1671568500000|2022-12-20 20:35:00|2959.6|2870.1|2959.6|2870.1|2959.6|2870.1|2959.6|2870.1|0
1671569400000|2022-12-20 20:50:00|2958.1|2868.6|2958.1|2868.6|2958.1|2868.6|2958.1|2868.6|0
1671569700000|2022-12-20 20:55:00|2956.6|2867.1|3025.6|2438.6|3025.6|2867.1|2954.6|2438.6|0
1671606000000|2022-12-21 07:00:00|2948.1|2901.6|3025.6|2438.6|3025.6|2901.6|2946.6|2438.6|0
1671606300000|2022-12-21 07:05:00|3025.1|2439.1|3025.1|2439.1|3025.1|2439.1|3025.1|2439.1|0
1671608700000|2022-12-21 07:45:00|2980.1|2864.1|2936.6|2908.1|2980.1|2908.6|2936.1|2864.1|0
1671609000000|2022-12-21 07:50:00|2980.6|2863.6|2951.6|2854.6|3025.1|2898.6|2951.1|2439.1|0
1671609300000|2022-12-21 07:55:00||2867.1||2867.1||2867.1||2867.1|0
1671609600000|2022-12-21 08:00:00|3025.6|2438.6|2926.1|2919.6|3025.6|2920.6|2922.6|2438.6|0
1671609900000|2022-12-21 08:05:00|2925.6|2919.1|2922.1|2915.1|2925.6|2919.6|2922.1|2915.1|0
1671610200000|2022-12-21 08:10:00|2921.6|2914.6|2925.1|2920.1|2925.6|2920.1|2920.1|2913.6|0
1671610500000|2022-12-21 08:15:00|2925.6|2920.6|2925.1|2918.6|2927.6|2922.1|2925.1|2918.6|0
1671610800000|2022-12-21 08:20:00|2924.6|2919.1|2929.6|2924.1|2929.6|2924.1|2923.1|2917.1|0
1671611100000|2022-12-21 08:25:00|2929.1|2924.6|2931.6|2926.6|2932.1|2927.1|2929.1|2924.6|0
1671611400000|2022-12-21 08:30:00|2931.1|2926.1|2929.1|2924.1|2931.1|2926.1|2928.6|2923.1|0
1671611700000|2022-12-21 08:35:00|2929.6|2925.1|2928.6|2924.1|2929.6|2925.1|2928.6|2922.6|0
1671612000000|2022-12-21 08:40:00|2929.1|2924.6|2932.1|2927.1|2932.1|2927.1|2928.6|2923.1|0
1671612300000|2022-12-21 08:45:00|2932.6|2927.6|2934.6|2929.1|2935.1|2930.1|2932.6|2927.6|0
1671612600000|2022-12-21 08:50:00|2934.1|2928.6|2935.1|2929.6|2935.6|2930.1|2933.6|2927.6|0
1671612900000|2022-12-21 08:55:00|2934.6|2929.1|2933.1|2927.1|2934.6|2929.1|2933.1|2927.1|0
1671613200000|2022-12-21 09:00:00|2932.6|2927.6|2931.1|2926.1|2932.6|2928.1|2931.1|2925.1|0
1671613500000|2022-12-21 09:05:00|2931.6|2927.1|2933.1|2928.1|2933.6|2929.1|2931.6|2927.1|0
1671613800000|2022-12-21 09:10:00|2934.1|2928.6|2933.6|2929.1|2934.1|2930.1|2933.6|2928.6|0
1671614100000|2022-12-21 09:15:00|2933.1|2929.6|2932.6|2928.6|2933.1|2929.6|2932.6|2927.6|0
1671614400000|2022-12-21 09:20:00|2934.6|2929.1|2935.1|2929.6|2935.1|2930.1|2934.6|2929.1|2
1671614700000|2022-12-21 09:25:00|2935.6|2930.1|2936.6|2931.1|2936.6|2931.1|2935.6|2929.1|0
1671615000000|2022-12-21 09:30:00|2936.1|2930.6|2936.6|2930.6|2937.1|2932.1|2936.1|2930.1|0
1671615300000|2022-12-21 09:35:00|2936.1|2930.1|2931.6|2926.1|2936.1|2930.1|2931.6|2926.1|0
1671615600000|2022-12-21 09:40:00|2932.1|2926.6|2931.6|2926.1|2933.6|2928.6|2931.6|2926.1|0
1671615900000|2022-12-21 09:45:00|2931.1|2925.6|2929.6|2924.1|2931.1|2926.1|2929.6|2924.1|0
1671616200000|2022-12-21 09:50:00|2930.1|2924.6|2930.6|2926.1|2930.6|2926.1|2929.6|2924.6|0
1671616500000|2022-12-21 09:55:00|2931.1|2925.6|2931.6|2926.6|2931.6|2926.6|2930.6|2925.6|0
1671616800000|2022-12-21 10:00:00|2931.1|2926.1|2929.6|2923.6|2931.1|2926.1|2929.6|2923.1|0
1671617100000|2022-12-21 10:05:00||2924.1||2924.1||2925.1||2923.1|0
1671617400000|2022-12-21 10:10:00|2930.1|2924.6|2930.6|2926.1|2930.6|2926.1|2929.6|2924.1|0
1671617700000|2022-12-21 10:15:00|2931.1|2925.6|2930.6|2925.6|2931.1|2926.6|2929.6|2924.1|0
1671618000000|2022-12-21 10:20:00|2931.1|2926.1|2932.6|2927.1|2933.6|2929.1|2930.6|2926.1|0
1671618300000|2022-12-21 10:25:00|2932.1|2927.6|2931.6|2927.1|2932.1|2927.6|2931.6|2926.1|0
1671618600000|2022-12-21 10:30:00|2932.1|2927.6|2933.6|2928.6|2933.6|2929.1|2932.1|2927.1|0
1671618900000|2022-12-21 10:35:00|2933.1|2928.1|2931.6|2925.6|2933.1|2928.1|2931.6|2925.6|0
1671619200000|2022-12-21 10:40:00|2931.1|2925.1|2930.6|2925.1|2931.1|2926.1|2930.6|2925.1|0
1671619500000|2022-12-21 10:45:00||2924.6||2925.1||2925.6||2924.6|0
1671619800000|2022-12-21 10:50:00|2930.1|2924.6|2930.6|2925.6|2930.6|2925.6|2929.6|2923.6|0
1671620100000|2022-12-21 10:55:00||2925.1||2925.1||2925.6||2925.1|0
1671620400000|2022-12-21 11:00:00|2930.1|2924.6|2931.6|2927.1|2931.6|2927.1|2929.6|2924.1|0
1671620700000|2022-12-21 11:05:00||2926.6||2926.6||2927.1||2926.1|0
1671621000000|2022-12-21 11:10:00|2932.1|2927.1|2932.6|2927.1|2932.6|2927.6|2932.1|2926.6|0
1671621300000|2022-12-21 11:15:00|2932.1|2926.6|2931.6|2926.1|2932.1|2927.1|2931.6|2926.1|0
1671621600000|2022-12-21 11:20:00|2931.1|2926.6|2929.6|2923.6|2931.1|2926.6|2929.6|2923.6|0
1671621900000|2022-12-21 11:25:00||2924.1||2924.6||2925.1||2923.6|0
1671622200000|2022-12-21 11:30:00|2930.1|2924.1|2929.6|2925.1|2930.1|2925.6|2929.6|2924.1|0
1671622500000|2022-12-21 11:35:00|2930.1|2924.6|2930.1|2925.6|2930.1|2925.6|2930.1|2924.6|0
1671622800000|2022-12-21 11:40:00|2930.6|2926.1|2930.6|2924.1|2931.1|2926.6|2930.6|2924.1|0
1671623100000|2022-12-21 11:45:00|2930.1|2924.6|2930.6|2924.6|2930.6|2925.6|2929.6|2924.6|0
1671623400000|2022-12-21 11:50:00|2930.1|2925.1|2930.1|2925.1|2930.1|2925.6|2929.6|2923.6|0
1671623700000|2022-12-21 11:55:00|2930.6|2925.6|2931.6|2927.1|2932.1|2927.6|2930.6|2925.6|0
1671624000000|2022-12-21 12:00:00|2935.1|2926.6|2933.6|2927.1|2935.6|2927.1|2933.6|2923.6|0
1671624300000|2022-12-21 12:05:00|2933.1|2926.6|2927.6|2922.1|2933.1|2926.6|2927.6|2922.1|0
1671624600000|2022-12-21 12:10:00|2927.1|2921.6|2923.6|2917.6|2927.1|2921.6|2923.6|2917.1|0
1671624900000|2022-12-21 12:15:00|2924.1|2918.1|2924.6|2919.6|2925.1|2919.6|2924.1|2918.1|0
1671625200000|2022-12-21 12:20:00||2919.1||2919.1||2919.1||2919.1|0
1671625500000|2022-12-21 12:25:00||2918.6||2919.6||2919.6||2918.6|0
1671625800000|2022-12-21 12:30:00|2924.1|2919.1|2923.6|2918.6|2924.1|2919.1|2923.6|2917.6|0
1671626100000|2022-12-21 12:35:00|2924.1|2919.1|2924.1|2919.6|2924.1|2919.6|2923.6|2918.1|0
1671626400000|2022-12-21 12:40:00|2924.6|2919.1|2924.6|2919.6|2925.1|2920.6|2924.6|2919.1|0
1671626700000|2022-12-21 12:45:00|2925.1|2920.1|2925.6|2920.6|2926.1|2920.6|2924.6|2919.6|0
1671627000000|2022-12-21 12:50:00|2926.1|2921.1|2925.6|2920.6|2926.1|2921.6|2925.6|2920.6|0
1671627300000|2022-12-21 12:55:00|2926.1|2921.1|2926.6|2921.6|2926.6|2921.6|2926.1|2921.1|0
1671627600000|2022-12-21 13:00:00|2927.1|2922.1|2926.6|2922.1|2927.1|2922.6|2926.6|2922.1|0
1671627900000|2022-12-21 13:05:00|2927.1|2921.6|2927.1|2922.6|2927.1|2922.6|2927.1|2920.6|0
1671628200000|2022-12-21 13:10:00|2926.6|2922.1|2927.6|2922.6|2927.6|2922.6|2926.6|2921.6|0
1671628500000|2022-12-21 13:15:00||2922.1||2922.6||2922.6||2922.1|0
1671628800000|2022-12-21 13:20:00|2928.1|2923.1|2928.1|2923.1|2928.1|2923.6|2928.1|2923.1|0
1671629100000|2022-12-21 13:25:00|2927.6|2923.6|2927.6|2922.6|2927.6|2923.6|2927.6|2922.1|0
1671629400000|2022-12-21 13:30:00|2928.1|2922.1|2928.6|2923.6|2929.1|2924.6|2928.1|2922.1|0
1671629700000|2022-12-21 13:35:00|2928.1|2923.1|2926.6|2921.6|2928.1|2923.1|2926.6|2920.6|0
1671630000000|2022-12-21 13:40:00|2927.1|2921.1|2927.6|2921.6|2927.6|2922.6|2927.1|2921.1|0
1671630300000|2022-12-21 13:45:00||2921.1||2922.6||2922.6||2921.1|0
1671630600000|2022-12-21 13:50:00|2928.1|2923.1|2928.6|2923.6|2928.6|2923.6|2927.6|2923.1|0
1671630900000|2022-12-21 13:55:00|2929.1|2923.1|2928.6|2923.6|2929.1|2924.6|2928.6|2923.1|0
1671631200000|2022-12-21 14:00:00||2923.1||2923.1||2923.6||2923.1|0
1671631500000|2022-12-21 14:05:00|2928.1|2923.6|2926.6|2920.1|2928.1|2923.6|2926.6|2920.1|0
1671631800000|2022-12-21 14:10:00||2920.6||2920.6||2920.6||2920.1|0
1671632100000|2022-12-21 14:15:00|2926.1|2920.1|2925.6|2920.6|2926.1|2920.6|2925.6|2920.1|0
1671632400000|2022-12-21 14:20:00||2920.1||2919.6||2920.6||2919.6|0
1671632700000|2022-12-21 14:25:00|2925.1|2919.1|2924.6|2918.6|2925.1|2919.1|2924.6|2918.1|0
1671633000000|2022-12-21 14:30:00|2925.1|2919.6|2925.6|2919.6|2927.6|2922.6|2924.6|2918.6|0
1671633300000|2022-12-21 14:35:00|2926.1|2920.1|2927.6|2922.6|2928.1|2923.6|2925.6|2919.6|0
1671633600000|2022-12-21 14:40:00|2928.1|2922.1|2931.6|2926.1|2931.6|2926.6|2927.6|2921.6|0
1671633900000|2022-12-21 14:45:00|2932.1|2926.6|2935.1|2930.1|2935.6|2930.6|2932.1|2925.6|0
1671634200000|2022-12-21 14:50:00|2934.6|2929.6|2933.1|2927.6|2934.6|2929.6|2933.1|2927.1|0
1671634500000|2022-12-21 14:55:00|2932.6|2927.1|2933.1|2923.1|2933.1|2927.6|2932.1|2923.1|0
1671634800000|2022-12-21 15:00:00|2933.6|2922.6|2935.6|2930.6|2939.1|2934.1|2933.6|2922.1|0
1671635100000|2022-12-21 15:05:00|2936.1|2930.1|2938.6|2934.1|2938.6|2934.1|2935.6|2929.6|0
1671635400000|2022-12-21 15:10:00|2939.1|2933.6|2940.6|2935.6|2941.1|2936.1|2939.1|2933.6|0
1671635700000|2022-12-21 15:15:00|2941.1|2936.1|2943.6|2938.1|2944.1|2938.1|2941.1|2936.1|0
1671636000000|2022-12-21 15:20:00|2944.1|2938.6|2946.6|2942.1|2946.6|2942.1|2943.6|2938.6|0
1671636300000|2022-12-21 15:25:00|2947.1|2942.6|2948.1|2943.1|2948.6|2943.1|2947.1|2942.6|0
1671636600000|2022-12-21 15:30:00|2948.6|2942.6|2952.6|2947.1|2952.6|2947.1|2948.6|2941.6|0
1671636900000|2022-12-21 15:35:00|2953.1|2947.6|2951.1|2946.1|2953.1|2948.1|2951.1|2945.6|0
1671637200000|2022-12-21 15:40:00|2951.6|2945.6|2951.1|2946.1|2951.6|2947.1|2951.1|2945.6|0
1671637500000|2022-12-21 15:45:00|2951.6|2946.6|2949.6|2945.6|2951.6|2948.1|2949.6|2945.6|0
1671637800000|2022-12-21 15:50:00|2949.1|2946.1|2949.1|2944.1|2949.1|2946.1|2949.1|2944.1|0
1671638100000|2022-12-21 15:55:00|2949.6|2944.6|2949.1|2945.1|2950.1|2946.1|2949.1|2944.6|0
1671638400000|2022-12-21 16:00:00|2951.1|2945.6|2952.1|2947.1|2952.1|2947.1|2951.1|2945.6|1
1671638700000|2022-12-21 16:05:00|2951.6|2947.6|2952.6|2947.6|2952.6|2948.1|2951.6|2946.6|0
1671639000000|2022-12-21 16:10:00|2953.1|2948.1|2952.6|2948.1|2953.1|2948.1|2952.6|2948.1|0
1671639300000|2022-12-21 16:15:00|2952.1|2946.1|2949.6|2944.1|2952.1|2946.1|2949.6|2944.1|3
1671639600000|2022-12-21 16:20:00|2950.1|2944.6|2949.6|2944.1|2950.1|2945.1|2949.6|2943.6|0
1671639900000|2022-12-21 16:25:00|2950.1|2946.1|2953.1|2940.6|2953.1|2946.1|2950.1|2940.6|1
1671640200000|2022-12-21 16:30:00|2953.6|2941.6|2958.1|2924.6|2993.6|2941.6|2953.6|2913.6|0
1671640500000|2022-12-21 16:35:00||2925.1||2941.1||2941.6||2925.1|0
1671640800000|2022-12-21 16:40:00||2902.1||2938.6||2941.1||2902.1|0
1671641100000|2022-12-21 16:45:00||2902.1||2937.6||2938.6||2902.1|0
1671641400000|2022-12-21 16:50:00|2990.1|2937.1|2991.6|2900.1|2991.6|2937.1|2990.1|2898.6|0
1671642600000|2022-12-21 17:10:00|2990.1|2898.6|2990.1|2898.6|2990.1|2898.6|2990.1|2898.6|0
1671642900000|2022-12-21 17:15:00|2991.6|2900.1|2991.6|2900.1|2991.6|2900.1|2991.6|2900.1|0
1671644700000|2022-12-21 17:45:00|2993.1|2902.1|2993.1|2902.1|2993.1|2902.1|2993.1|2902.1|0
1671645300000|2022-12-21 17:55:00|2991.6|2900.1|2991.6|2900.1|2991.6|2900.1|2991.6|2900.1|0
1671645600000|2022-12-21 18:00:00|2993.1|2902.1|2993.1|2902.1|2993.1|2902.1|2993.1|2902.1|0
1671646500000|2022-12-21 18:15:00|2991.6|2900.1|2991.6|2900.1|2991.6|2900.1|2991.6|2900.1|0
1671646800000|2022-12-21 18:20:00|2990.1|2898.6|2990.1|2898.6|2990.1|2898.6|2990.1|2898.6|0
1671647100000|2022-12-21 18:25:00|2991.6|2900.1|2990.1|2898.6|2991.6|2900.1|2990.1|2898.6|0
1671647400000|2022-12-21 18:30:00|2991.6|2900.1|2991.6|2900.1|2991.6|2900.1|2991.6|2900.1|0
1671648000000|2022-12-21 18:40:00|2990.1||2990.1||2990.1||2990.1||0
1671648300000|2022-12-21 18:45:00|2991.6||2991.6||2991.6||2991.6||0
1671649200000|2022-12-21 19:00:00|2993.1|2902.1|2993.1|2902.1|2993.1|2902.1|2993.1|2902.1|0
1671649800000|2022-12-21 19:10:00|2995.1|2903.6|2995.1|2903.6|2995.1|2903.6|2995.1|2903.6|0
1671650400000|2022-12-21 19:20:00|2993.1|2902.1|2993.1|2902.1|2993.1|2902.1|2993.1|2902.1|0
1671650700000|2022-12-21 19:25:00|2991.6|2900.1|2991.6|2900.1|2991.6|2900.1|2991.6|2900.1|0
1671651300000|2022-12-21 19:35:00|2990.1|2898.6|2990.1|2898.6|2990.1|2898.6|2990.1|2898.6|0
1671651600000|2022-12-21 19:40:00|2991.6|2900.1|2991.6|2900.1|2991.6|2900.1|2991.6|2900.1|0
1671652200000|2022-12-21 19:50:00|2990.1|2898.6|2990.1|2898.6|2990.1|2898.6|2990.1|2898.6|0
1671652800000|2022-12-21 20:00:00|2991.6|2900.1|2991.6|2900.1|2991.6|2900.1|2991.6|2900.1|0
1671653100000|2022-12-21 20:05:00|2990.1||2990.1||2990.1||2990.1||0
1671653400000|2022-12-21 20:10:00||2898.6||2898.6||2898.6||2898.6|0
1671654300000|2022-12-21 20:25:00|2988.1||2988.1||2988.1||2988.1||0
1671654600000|2022-12-21 20:30:00|2990.1||2990.1||2990.1||2990.1||0
1671655200000|2022-12-21 20:40:00|2988.1|2897.1|2986.6|2897.1|2988.1|2897.1|2986.6|2895.1|0
1671655500000|2022-12-21 20:45:00|2988.1||2988.1||2988.1||2988.1||0
1671655800000|2022-12-21 20:50:00|2986.6|2895.1|2986.6|2895.1|2986.6|2895.1|2985.1|2893.6|0
1671656100000|2022-12-21 20:55:00|3025.6|2438.6|3025.6|2438.6|3025.6|2438.6|3025.6|2438.6|0
1671692400000|2022-12-22 07:00:00|2977.1|2929.1|3025.6|2438.6|3025.6|2929.1|2974.1|2438.6|0
1671692700000|2022-12-22 07:05:00|3025.1|2439.6|3025.1|2440.1|3025.1|2440.1|3025.1|2439.6|0
1671693000000|2022-12-22 07:10:00|3024.6|2441.1|3021.6|2443.6|3025.1|2443.6|3021.6|2441.1|0
1671695100000|2022-12-22 07:45:00|3010.6|2893.6|2967.6|2937.1|3011.6|2937.6|2967.1|2893.6|0
1671695400000|2022-12-22 07:50:00|2968.1|2893.1|2985.1|2893.1|3019.6|2893.1|2968.1|2893.1|0
1671696000000|2022-12-22 08:00:00|2960.6|2893.6|2950.1|2944.1|2960.6|2944.1|2945.1|2893.6|0
1671696300000|2022-12-22 08:05:00|2950.6|2943.6|2952.6|2947.1|2952.6|2947.1|2950.1|2943.6|0
1671696600000|2022-12-22 08:10:00|2953.1|2946.6|2958.1|2952.1|2958.1|2952.1|2953.1|2946.6|0
1671696900000|2022-12-22 08:15:00|2958.6|2952.6|2959.6|2954.1|2959.6|2954.1|2958.6|2952.6|0
1671697200000|2022-12-22 08:20:00|2959.1|2955.1|2960.1|2954.1|2960.6|2955.1|2959.1|2954.1|0
1671697500000|2022-12-22 08:25:00|2960.6|2955.1|2959.1|2953.6|2961.6|2956.1|2959.1|2953.6|0
1671697800000|2022-12-22 08:30:00|2958.6|2953.1|2959.1|2953.6|2959.6|2954.1|2958.1|2951.6|0
1671698100000|2022-12-22 08:35:00|2958.6|2953.1|2960.1|2954.1|2960.1|2954.1|2956.1|2950.6|0
1671698400000|2022-12-22 08:40:00|2960.6|2954.6|2963.1|2957.1|2963.1|2957.1|2960.6|2954.6|0
1671698700000|2022-12-22 08:45:00|2963.6|2958.1|2959.1|2953.6|2963.6|2958.1|2959.1|2953.6|0
1671699000000|2022-12-22 08:50:00|2958.6|2953.1|2959.1|2954.1|2959.6|2954.1|2958.1|2952.1|0
1671699300000|2022-12-22 08:55:00|2959.6|2954.6|2961.6|2956.1|2961.6|2956.1|2959.6|2954.6|0
1671699600000|2022-12-22 09:00:00|2962.1|2956.6|2963.1|2957.1|2963.1|2957.1|2962.1|2956.6|0
1671700200000|2022-12-22 09:10:00|2962.6|2956.6|2961.1|2955.6|2962.6|2957.1|2961.1|2955.6|0
1671700500000|2022-12-22 09:15:00|2960.6|2955.1|2957.1|2951.1|2960.6|2955.1|2956.1|2950.6|0
1671700800000|2022-12-22 09:20:00|2957.6|2951.6|2957.1|2952.1|2957.6|2952.1|2957.1|2951.6|0
1671701100000|2022-12-22 09:25:00|2957.6|2951.6|2958.1|2952.1|2958.1|2952.1|2956.1|2950.6|0
1671701400000|2022-12-22 09:30:00||2951.6||2952.1||2952.1||2951.6|0
1671701700000|2022-12-22 09:35:00|2955.6|2952.6|2959.1|2954.1|2959.6|2954.1|2955.6|2952.6|0
1671702000000|2022-12-22 09:40:00|2959.6|2953.6|2958.1|2953.1|2960.1|2954.1|2958.1|2952.6|0
1671702300000|2022-12-22 09:45:00|2957.6|2952.6|2954.1|2949.1|2957.6|2952.6|2954.1|2948.6|0
1671702600000|2022-12-22 09:50:00|2954.6|2948.6|2955.6|2950.1|2955.6|2950.1|2954.6|2948.6|0
1671702900000|2022-12-22 09:55:00|2955.1|2949.6|2953.1|2948.1|2955.1|2949.6|2953.1|2947.6|0
1671703200000|2022-12-22 10:00:00|2952.6|2947.6|2949.1|2943.6|2952.6|2947.6|2949.1|2943.6|0
1671703500000|2022-12-22 10:05:00|2949.6|2944.1|2950.6|2945.1|2950.6|2945.1|2949.1|2943.6|0
1671703800000|2022-12-22 10:10:00|2950.1|2944.6|2949.1|2943.6|2950.1|2944.6|2949.1|2943.6|0
1671704100000|2022-12-22 10:15:00|2948.6|2943.1|2948.6|2942.6|2948.6|2943.1|2947.1|2942.1|0
1671704400000|2022-12-22 10:20:00|2948.1|2943.1|2950.1|2944.6|2950.1|2944.6|2948.1|2943.1|0
1671704700000|2022-12-22 10:25:00|2950.6|2945.1|2952.1|2946.6|2952.1|2946.6|2950.1|2945.1|0
1671705000000|2022-12-22 10:30:00||2946.1||2946.6||2946.6||2946.1|0
1671705300000|2022-12-22 10:35:00|2952.6|2947.1|2953.1|2947.6|2953.1|2947.6|2952.1|2947.1|0
1671705600000|2022-12-22 10:40:00|2953.6|2948.1|2954.1|2948.6|2955.6|2949.6|2953.6|2948.1|0
1671705900000|2022-12-22 10:45:00|2954.6|2948.1|2955.1|2949.6|2955.6|2949.6|2954.6|2948.1|0
1671706200000|2022-12-22 10:50:00|2954.6|2949.1|2954.1|2948.6|2954.6|2949.1|2954.1|2948.6|0
1671706500000|2022-12-22 10:55:00|2954.6||2955.1||2955.1||2954.6||0
1671706800000|2022-12-22 11:00:00|2954.6||2954.1||2954.6||2954.1||0
1671707100000|2022-12-22 11:05:00|2953.6|2948.1|2952.1|2946.6|2953.6|2948.1|2952.1|2946.1|0
1671707700000|2022-12-22 11:15:00|2951.6|2946.1|2950.1|2944.6|2951.6|2946.1|2950.1|2944.6|0
1671708000000|2022-12-22 11:20:00|2949.6|2944.1|2950.6|2944.6|2950.6|2944.6|2949.1|2943.1|0
1671708300000|2022-12-22 11:25:00|2950.1||2950.1||2950.1||2950.1||0
1671708600000|2022-12-22 11:30:00|2950.6||2950.1||2950.6||2950.1||0
1671708900000|2022-12-22 11:35:00|2950.6|2945.1|2951.1|2945.6|2951.1|2945.6|2950.1|2945.1|0
1671709200000|2022-12-22 11:40:00|2950.6|2945.1|2949.1|2944.6|2950.6|2945.1|2949.1|2944.1|0
1671709500000|2022-12-22 11:45:00|2949.6||2950.1||2950.1||2949.6||0
1671709800000|2022-12-22 11:50:00|2949.1|2944.1|2950.1|2944.6|2950.6|2944.6|2949.1|2944.1|0
1671710100000|2022-12-22 11:55:00|2950.6||2950.6||2950.6||2950.1||0
1671710400000|2022-12-22 12:00:00|2952.6|2943.6|2951.1|2945.1|2954.6|2945.1|2951.1|2942.6|0
1671710700000|2022-12-22 12:05:00|2950.6|2944.6|2949.1|2944.1|2950.6|2944.6|2949.1|2943.6|0
1671711000000|2022-12-22 12:10:00|2948.6|2943.6|2947.1|2942.1|2948.6|2943.6|2947.1|2941.6|0
1671711300000|2022-12-22 12:15:00|2947.6|2941.6|2947.1|2942.1|2947.6|2942.1|2947.1|2941.6|0
1671711600000|2022-12-22 12:20:00|2946.1|2941.6|2946.1|2940.6|2946.1|2941.6|2945.1|2939.1|0
1671711900000|2022-12-22 12:25:00|2946.6|2941.1|2947.6|2941.6|2947.6|2941.6|2946.6|2941.1|0
1671712200000|2022-12-22 12:30:00|2947.1||2947.6||2947.6||2947.1||0
1671712500000|2022-12-22 12:35:00|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|0
1671712800000|2022-12-22 12:40:00|2946.6|2941.6|2947.6|2941.6|2947.6|2941.6|2946.1|2941.6|0
1671713100000|2022-12-22 12:45:00|2947.1||2946.1||2947.1||2946.1||0
1671713400000|2022-12-22 12:50:00|2945.6|2941.1|2946.6|2940.6|2946.6|2941.1|2945.6|2940.6|0
1671713700000|2022-12-22 12:55:00|2946.1|2941.1|2947.1|2941.6|2947.1|2941.6|2946.1|2941.1|0
1671714000000|2022-12-22 13:00:00|2946.6||2947.1||2947.1||2946.1||0
1671714300000|2022-12-22 13:05:00|2947.6|2942.1|2948.6|2943.6|2948.6|2943.6|2947.1|2942.1|0
1671714600000|2022-12-22 13:10:00|2949.1|2944.6|2950.1|2944.6|2950.6|2944.6|2949.1|2944.6|0
1671714900000|2022-12-22 13:15:00|2950.6|2945.1|2952.1|2946.6|2952.6|2946.6|2950.1|2945.1|0
1671715200000|2022-12-22 13:20:00|2952.6|2946.1|2949.1|2944.6|2952.6|2946.1|2949.1|2944.1|0
1671715500000|2022-12-22 13:25:00|2949.6|2944.1|2951.6|2941.6|2951.6|2944.6|2949.1|2941.6|0
1671715800000|2022-12-22 13:30:00|2950.1|2941.1|2945.1|2939.6|2956.1|2944.1|2943.1|2937.1|0
1671716100000|2022-12-22 13:35:00|2945.6|2939.1|2945.1|2938.6|2945.6|2939.1|2944.1|2938.6|0
1671716400000|2022-12-22 13:40:00|2945.6|2939.1|2941.6|2937.1|2946.1|2940.6|2941.6|2937.1|0
1671716700000|2022-12-22 13:45:00|2941.1|2936.6|2937.1|2931.6|2941.1|2936.6|2937.1|2931.6|0
1671717000000|2022-12-22 13:50:00|2936.6|2931.1|2937.1|2931.6|2937.6|2931.6|2936.1|2931.1|0
1671717300000|2022-12-22 13:55:00|2936.6|2931.1|2936.1|2930.6|2936.6|2931.1|2935.1|2930.1|0
1671717600000|2022-12-22 14:00:00|2935.6|2930.1|2937.1|2932.1|2937.6|2932.1|2935.1|2929.6|0
1671717900000|2022-12-22 14:05:00|2937.6|2931.6|2936.1|2931.1|2937.6|2931.6|2936.1|2931.1|0
1671718200000|2022-12-22 14:10:00|2935.6|2930.6|2934.1|2929.1|2935.6|2931.1|2934.1|2929.1|0
1671718500000|2022-12-22 14:15:00|2933.6|2928.6|2933.1|2928.1|2933.6|2928.6|2932.1|2926.6|0
1671718800000|2022-12-22 14:20:00|2932.6|2927.6|2931.1|2925.6|2932.6|2927.6|2931.1|2925.6|0
1671719100000|2022-12-22 14:25:00|2930.6|2925.1|2930.1|2924.6|2930.6|2925.1|2930.1|2924.1|0
1671719400000|2022-12-22 14:30:00|2929.6|2924.1|2922.1|2917.1|2930.6|2925.1|2922.1|2917.1|0
1671719700000|2022-12-22 14:35:00|2921.1|2916.6|2917.6|2912.1|2921.6|2916.6|2917.1|2911.6|0
1671720000000|2022-12-22 14:40:00|2917.1|2911.6|2915.6|2910.1|2917.1|2912.1|2915.1|2909.6|1
1671720300000|2022-12-22 14:45:00|2915.1|2909.6|2913.1|2907.6|2915.6|2909.6|2910.6|2906.1|2
1671720600000|2022-12-22 14:50:00|2913.6|2908.6|2915.1|2909.6|2916.6|2911.6|2913.1|2908.6|0
1671720900000|2022-12-22 14:55:00|2914.6|2909.1|2916.6|2910.6|2916.6|2910.6|2914.1|2909.1|0
1671721200000|2022-12-22 15:00:00|2917.1|2910.1|2912.1|2907.1|2917.1|2910.1|2909.1|2904.1|0
1671721500000|2022-12-22 15:05:00|2911.1|2906.6|2908.1|2903.1|2911.1|2906.6|2907.1|2901.6|0
1671721800000|2022-12-22 15:10:00|2907.6|2902.6|2906.1|2901.1|2907.6|2902.6|2905.1|2899.6|0
1671722100000|2022-12-22 15:15:00|2905.6|2900.6|2913.1|2907.1|2913.1|2907.1|2905.1|2900.1|0
1671722400000|2022-12-22 15:20:00|2912.6|2906.6|2912.1|2907.1|2912.6|2907.1|2911.1|2905.6|0
1671722700000|2022-12-22 15:25:00|2912.6|2906.6|2912.1|2907.1|2912.6|2907.1|2912.1|2906.6|0
1671723000000|2022-12-22 15:30:00|2911.6|2906.6|2909.1|2904.1|2911.6|2906.6|2908.1|2902.6|0
1671723300000|2022-12-22 15:35:00|2909.6|2903.6|2910.1|2905.1|2910.1|2905.1|2909.1|2903.1|0
1671723600000|2022-12-22 15:40:00|2910.6|2904.6|2912.1|2906.6|2913.1|2908.1|2910.6|2904.6|0
1671723900000|2022-12-22 15:45:00|2911.6|2906.1|2914.1|2909.1|2914.1|2909.1|2909.1|2904.1|0
1671724200000|2022-12-22 15:50:00|2913.6|2908.6|2913.1|2908.1|2913.6|2908.6|2912.1|2907.1|0
1671724500000|2022-12-22 15:55:00|2912.6|2907.6|2912.6|2907.1|2912.6|2907.6|2912.1|2906.1|0
1671724800000|2022-12-22 16:00:00|2912.1|2906.6|2912.1|2907.1|2913.1|2908.1|2912.1|2906.6|0
1671725100000|2022-12-22 16:05:00|2912.6|2907.6|2913.1|2908.1|2914.1|2909.1|2912.6|2907.6|0
1671725400000|2022-12-22 16:10:00|2912.6|2907.6|2908.6|2904.1|2912.6|2908.1|2908.6|2903.6|0
1671725700000|2022-12-22 16:15:00|2909.1|2903.6|2910.1|2905.6|2910.6|2906.1|2909.1|2903.1|3
1671726000000|2022-12-22 16:20:00||2905.1||2905.1||2905.1||2904.6|0
1671726300000|2022-12-22 16:25:00|2913.6|2904.6|2913.6|2900.6|2913.6|2905.1|2913.6|2900.6|0
1671726600000|2022-12-22 16:30:00|2945.6|2901.6|2932.1|2884.6|2946.1|2901.6|2932.1|2869.6|0
1671726900000|2022-12-22 16:35:00|2931.6|2885.1|2917.1|2899.1|2931.6|2899.1|2917.1|2885.1|0
1671727200000|2022-12-22 16:40:00|2916.6|2899.6|2950.1|2859.6|2950.1|2899.6|2913.1|2859.1|0
1671727500000|2022-12-22 16:45:00|2951.6|2861.6|2951.6|2861.6|2951.6|2861.6|2951.6|2861.6|0
1671727800000|2022-12-22 16:50:00|2950.1|2859.6|2951.6|2861.6|2951.6|2861.6|2950.1|2859.6|0
1671728400000|2022-12-22 17:00:00|2953.1|2863.1|2953.1|2863.1|2953.1|2863.1|2953.1|2863.1|0
1671728700000|2022-12-22 17:05:00|2951.6|2861.6|2951.6|2861.6|2951.6|2861.6|2951.6|2861.6|0
1671729600000|2022-12-22 17:20:00|2950.1|2859.6|2950.1|2859.6|2950.1|2859.6|2950.1|2859.6|0
1671729900000|2022-12-22 17:25:00|2948.1|2858.1|2946.6|2856.6|2948.1|2858.1|2946.6|2856.6|0
1671730500000|2022-12-22 17:35:00|2945.1|2854.6|2945.1|2854.6|2945.1|2854.6|2945.1|2854.6|0
1671731400000|2022-12-22 17:50:00|2946.6||2946.6||2946.6||2946.6||0
1671731700000|2022-12-22 17:55:00||2856.6||2856.6||2856.6||2856.6|0
1671732000000|2022-12-22 18:00:00|2945.1|2854.6|2943.1|2853.1|2945.1|2854.6|2943.1|2853.1|0
1671732900000|2022-12-22 18:15:00|2945.1|2854.6|2945.1|2854.6|2945.1|2854.6|2945.1|2854.6|0
1671733200000|2022-12-22 18:20:00|2943.1|2853.1|2941.6|2851.6|2943.1|2853.1|2941.6|2851.6|0
1671734100000|2022-12-22 18:35:00|2943.1|2853.1|2943.1|2853.1|2943.1|2853.1|2943.1|2853.1|0
1671734400000|2022-12-22 18:40:00|2945.1|2854.6|2945.1|2854.6|2945.1|2854.6|2945.1|2854.6|0
1671735600000|2022-12-22 19:00:00|2946.6|2856.6|2945.1|2854.6|2946.6|2856.6|2945.1|2854.6|0
1671736200000|2022-12-22 19:10:00|2946.6|2856.6|2948.1|2858.1|2948.1|2858.1|2946.6|2856.6|0
1671736800000|2022-12-22 19:20:00|2946.6|2856.6|2948.1|2858.1|2948.1|2858.1|2945.1|2854.6|0
1671737100000|2022-12-22 19:25:00|2950.1|2859.6|2950.1|2859.6|2950.1|2859.6|2950.1|2859.6|0
1671737700000|2022-12-22 19:35:00|2948.6|2858.1|2948.6|2858.1|2948.6|2858.1|2948.6|2858.1|0
1671738000000|2022-12-22 19:40:00|2950.1|2859.6|2950.1|2859.6|2950.1|2859.6|2948.6|2858.1|0
1671738300000|2022-12-22 19:45:00|2952.1|2861.6|2952.1|2861.6|2952.1|2861.6|2952.1|2861.6|0
1671738900000|2022-12-22 19:55:00|2953.6|2863.1|2953.6|2863.1|2953.6|2863.1|2953.6|2863.1|0
1671739200000|2022-12-22 20:00:00|2955.1|2864.6|2953.6|2863.1|2955.1|2864.6|2953.6|2863.1|0
1671739500000|2022-12-22 20:05:00|2955.1|2864.6|2957.1|2866.6|2957.1|2866.6|2955.1|2864.6|0
1671739800000|2022-12-22 20:10:00|2955.1|2864.6|2955.1|2864.6|2955.1|2864.6|2955.1|2864.6|0
1671740100000|2022-12-22 20:15:00|2957.1|2866.6|2957.1|2866.6|2957.1|2866.6|2957.1|2866.6|0
1671740400000|2022-12-22 20:20:00|2958.6|2868.1|2958.6|2868.1|2958.6|2868.1|2958.6|2868.1|0
1671740700000|2022-12-22 20:25:00|2960.1|2869.6|2960.1|2869.6|2960.1|2869.6|2960.1|2869.6|0
1671741300000|2022-12-22 20:35:00|2958.6|2868.1|2958.6|2868.1|2958.6|2868.1|2957.1|2866.6|0
1671741600000|2022-12-22 20:40:00|2957.1|2866.6|2957.1|2866.6|2957.1|2866.6|2955.1|2864.6|0
1671741900000|2022-12-22 20:45:00|2958.6|2868.1|2958.6|2868.1|2958.6|2868.1|2958.6|2868.1|0
1671742200000|2022-12-22 20:50:00|2960.1|2869.6|2962.1|2871.6|2962.1|2871.6|2960.1|2869.6|0
1671742500000|2022-12-22 20:55:00|2960.1|2438.6|3025.6|2438.6|3025.6|2438.6|2960.1|2438.6|0
1671778800000|2022-12-23 07:00:00|2945.6|2898.1|3025.6|2438.6|3025.6|2898.1|2944.1|2438.6|0
1671779100000|2022-12-23 07:05:00|3025.1|2439.1|3025.1|2439.1|3025.1|2439.1|3025.1|2439.1|0
1671781800000|2022-12-23 07:50:00|2983.1|2827.1|2984.1|2825.1|2984.1|2870.1|2939.6|2825.1|0
1671782100000|2022-12-23 07:55:00|2971.1|2837.6|2958.1|2855.1|2971.1|2855.1|2958.1|2837.6|0
1671782400000|2022-12-23 08:00:00|2957.6|2855.6|2970.6|2865.1|2971.1|2865.1|2957.6|2855.6|0
1671782700000|2022-12-23 08:05:00|2962.6||2962.1||2962.6||2962.1||0
1671783000000|2022-12-23 08:10:00|2959.6|2865.6|2914.6|2904.6|2959.6|2909.1|2913.6|2859.6|0
1671783300000|2022-12-23 08:15:00|2913.6|2903.6|2910.6|2905.6|2957.6|2905.6|2910.1|2898.6|0
1671783600000|2022-12-23 08:20:00|2911.1|2906.6|2912.6|2906.6|2917.1|2911.6|2911.1|2905.6|0
1671783900000|2022-12-23 08:25:00|2913.1|2907.1|2917.1|2910.6|2917.6|2912.6|2913.1|2907.1|0
1671784200000|2022-12-23 08:30:00|2916.6|2910.1|2908.1|2903.6|2916.6|2910.1|2908.1|2903.6|0
1671784500000|2022-12-23 08:35:00|2908.6|2904.1|2913.1|2908.6|2913.6|2908.6|2908.1|2903.6|0
1671784800000|2022-12-23 08:40:00|2913.6|2908.1|2915.1|2910.1|2915.6|2910.6|2913.6|2907.1|0
1671785100000|2022-12-23 08:45:00|2915.6|2909.6|2918.1|2913.6|2918.1|2913.6|2915.1|2908.6|0
1671785400000|2022-12-23 08:50:00|2918.6|2913.1|2916.1|2909.6|2918.6|2913.1|2916.1|2909.6|0
1671785700000|2022-12-23 08:55:00|2915.6|2909.1|2917.1|2912.6|2917.6|2913.1|2915.1|2909.1|0
1671786000000|2022-12-23 09:00:00|2917.6|2912.1|2916.6|2911.6|2918.1|2912.6|2916.1|2910.6|0
1671786300000|2022-12-23 09:05:00|2917.1|2912.1|2920.6|2915.6|2920.6|2915.6|2917.1|2912.1|0
1671786600000|2022-12-23 09:10:00|2920.1|2915.1|2919.1|2913.1|2920.6|2915.6|2919.1|2913.1|0
1671786900000|2022-12-23 09:15:00|2918.6|2912.6|2917.6|2912.6|2918.6|2912.6|2915.1|2909.1|0
1671787200000|2022-12-23 09:20:00|2918.1|2913.1|2915.1|2910.1|2918.1|2913.6|2915.1|2908.1|0
1671787500000|2022-12-23 09:25:00|2915.6|2909.6|2915.1|2909.6|2915.6|2911.1|2915.1|2909.1|0
1671787800000|2022-12-23 09:30:00|2915.6|2910.1|2918.1|2913.1|2918.1|2913.6|2915.1|2910.1|0
1671788100000|2022-12-23 09:35:00|2917.6|2912.6|2916.1|2909.6|2917.6|2912.6|2916.1|2909.1|0
1671788400000|2022-12-23 09:40:00|2916.6|2910.1|2918.1|2913.1|2918.1|2913.6|2916.6|2910.1|0
1671788700000|2022-12-23 09:45:00|2918.6|2913.6|2922.1|2916.6|2922.1|2916.6|2918.1|2913.6|0
1671789000000|2022-12-23 09:50:00|2922.6|2917.1|2924.1|2919.6|2924.1|2919.6|2922.6|2917.1|0
1671789300000|2022-12-23 09:55:00|2924.6|2919.1|2924.6|2919.6|2924.6|2919.6|2924.1|2919.1|0
1671789600000|2022-12-23 10:00:00|2925.1|2920.6|2924.1|2918.1|2926.6|2921.6|2924.1|2918.1|0
1671789900000|2022-12-23 10:05:00|2924.6|2918.6|2925.6|2920.6|2925.6|2920.6|2924.6|2918.6|0
1671790200000|2022-12-23 10:10:00|2925.1|2921.1|2925.1|2919.6|2926.1|2921.1|2925.1|2919.6|0
1671790500000|2022-12-23 10:15:00|2925.6|2920.1|2926.6|2921.1|2927.1|2922.6|2925.6|2920.1|0
1671790800000|2022-12-23 10:20:00|2927.1|2921.6|2926.6|2921.1|2927.1|2922.6|2926.6|2921.1|0
1671791100000|2022-12-23 10:25:00|2927.1|2921.6|2927.6|2921.6|2927.6|2921.6|2927.1|2921.6|0
1671791400000|2022-12-23 10:30:00|2928.1|2922.6|2928.6|2923.1|2929.1|2924.1|2928.1|2922.6|0
1671791700000|2022-12-23 10:35:00|2929.1|2923.6|2927.6|2922.1|2929.1|2924.1|2927.6|2922.1|0
1671792000000|2022-12-23 10:40:00|2927.1|2922.6|2925.6|2919.6|2927.1|2922.6|2925.6|2919.6|0
1671792300000|2022-12-23 10:45:00|2925.1|2919.1|2926.1|2921.6|2926.1|2921.6|2924.6|2919.1|0
1671792600000|2022-12-23 10:50:00|2926.6|2921.1|2928.6|2923.6|2928.6|2923.6|2926.6|2921.1|0
1671792900000|2022-12-23 10:55:00|2927.6|2923.1|2926.6|2920.6|2927.6|2923.1|2926.6|2920.6|0
1671793200000|2022-12-23 11:00:00|2927.1|2921.1|2927.6|2922.6|2927.6|2922.6|2926.6|2921.1|0
1671793500000|2022-12-23 11:05:00|2928.1|2923.1|2927.6|2922.1|2928.1|2923.6|2927.6|2922.1|0
1671793800000|2022-12-23 11:10:00||2922.6||2921.6||2922.6||2921.1|0
1671794100000|2022-12-23 11:15:00|2927.1|2921.1|2924.6|2919.6|2927.1|2921.6|2924.6|2919.1|0
1671794400000|2022-12-23 11:20:00||2919.1||2918.6||2919.6||2918.6|0
1671794700000|2022-12-23 11:25:00|2924.1|2918.1|2923.6|2917.1|2924.1|2918.1|2923.6|2917.1|0
1671795000000|2022-12-23 11:30:00|2923.1|2917.6|2921.6|2915.6|2923.1|2917.6|2921.6|2915.6|0
1671795300000|2022-12-23 11:35:00|2921.1|2915.1|2919.6|2914.6|2921.1|2915.6|2919.6|2914.1|0
1671795600000|2022-12-23 11:40:00|2919.1|2914.1|2918.6|2912.6|2919.1|2914.6|2918.6|2912.1|0
1671795900000|2022-12-23 11:45:00||2913.1||2913.6||2913.6||2913.1|0
1671796200000|2022-12-23 11:50:00|2918.1|2913.1|2917.6|2912.1|2918.1|2913.1|2917.6|2912.1|0
1671796500000|2022-12-23 11:55:00|2916.6|2911.6|2916.6|2911.1|2916.6|2911.6|2916.6|2909.6|0
1671796800000|2022-12-23 12:00:00|2918.6|2909.6|2918.6|2911.6|2961.6|2911.6|2917.1|2865.6|0
1671797100000|2022-12-23 12:05:00|2918.1|2911.1|2914.6|2909.1|2918.1|2911.1|2914.6|2908.6|0
1671797400000|2022-12-23 12:10:00||2908.6||2909.1||2909.1||2908.6|0
1671797700000|2022-12-23 12:15:00|2915.1|2909.6|2914.6|2909.6|2915.1|2910.1|2914.6|2909.6|0
1671798000000|2022-12-23 12:20:00|2915.1|2910.1|2914.6|2910.1|2915.1|2910.1|2914.6|2909.6|0
1671798300000|2022-12-23 12:25:00||2909.6||2910.1||2910.1||2909.1|0
1671798600000|2022-12-23 12:30:00|2915.1|2909.6|2914.6|2910.1|2915.1|2910.1|2914.6|2909.6|0
1671798900000|2022-12-23 12:35:00||2909.6||2909.1||2909.6||2908.6|0
1671799200000|2022-12-23 12:40:00||2909.6||2909.6||2910.1||2909.6|0
1671799500000|2022-12-23 12:45:00|2915.1|2910.1|2915.1|2910.1|2915.1|2910.1|2915.1|2910.1|0
1671799800000|2022-12-23 12:50:00|2915.6|2910.6|2915.6|2910.6|2916.1|2911.1|2915.6|2910.6|0
1671800100000|2022-12-23 12:55:00||2910.1||2910.1||2910.1||2909.1|0
1671800700000|2022-12-23 13:05:00|2916.1|2910.6|2916.6|2911.1|2916.6|2911.1|2916.1|2910.6|0
1671801000000|2022-12-23 13:10:00|2917.1|2911.6|2917.1|2912.1|2917.1|2912.1|2917.1|2911.6|0
1671801300000|2022-12-23 13:15:00|2917.6|2912.6|2918.6|2913.1|2918.6|2914.1|2917.6|2912.6|0
1671801600000|2022-12-23 13:20:00||2912.6||2913.1||2913.1||2912.6|0
1671801900000|2022-12-23 13:25:00|2920.6|2913.6|2922.1|2908.6|2923.6|2914.1|2919.1|2907.1|0
1671802200000|2022-12-23 13:30:00|2965.1|2907.1|2954.6|2863.1|2965.1|2907.1|2908.1|2862.1|0
1671802500000|2022-12-23 13:35:00|2961.1|2906.6|2960.6|2866.1|2961.1|2907.1|2960.6|2856.6|0
1671802800000|2022-12-23 13:40:00|2958.6|2866.6|2930.1|2925.6|2958.6|2925.6|2924.6|2866.6|0
1671803100000|2022-12-23 13:45:00|2930.6|2925.1|2925.1|2918.6|2930.6|2925.1|2925.1|2918.6|0
1671803400000|2022-12-23 13:50:00|2924.6|2919.1|2916.1|2908.1|2924.6|2919.6|2916.1|2908.1|0
1671803700000|2022-12-23 13:55:00|2915.6|2907.6|2910.1|2904.1|2915.6|2908.1|2910.1|2903.6|0
1671804000000|2022-12-23 14:00:00|2909.6|2903.6|2906.1|2899.6|2909.6|2905.1|2906.1|2899.6|0
1671804300000|2022-12-23 14:05:00|2906.6|2899.1|2907.1|2902.1|2907.1|2902.6|2906.1|2899.1|0
1671804600000|2022-12-23 14:10:00|2907.6|2901.6|2907.6|2902.6|2907.6|2902.6|2907.1|2901.1|0
1671804900000|2022-12-23 14:15:00|2907.1|2903.6|2907.1|2903.6|2907.6|2903.6|2907.1|2903.6|0
1671805200000|2022-12-23 14:20:00||2901.6||2901.6||2901.6||2900.6|1
1671805500000|2022-12-23 14:25:00||2901.1||2900.6||2901.1||2900.6|0
1671805800000|2022-12-23 14:30:00|2906.6|2900.1|2903.1|2896.1|2909.6|2904.6|2903.1|2896.1|0
1671806100000|2022-12-23 14:35:00|2902.6|2896.6|2894.1|2888.6|2902.6|2896.6|2893.1|2886.6|0
1671806400000|2022-12-23 14:40:00|2894.6|2888.1|2901.1|2894.6|2901.1|2896.1|2894.6|2888.1|0
1671806700000|2022-12-23 14:45:00|2900.6|2894.1|2895.1|2890.1|2900.6|2894.1|2895.1|2888.6|0
1671807000000|2022-12-23 14:50:00|2895.6|2891.1|2896.1|2891.1|2896.6|2891.6|2895.6|2889.6|0
1671807300000|2022-12-23 14:55:00|2895.6|2890.6|2898.1|2888.1|2898.1|2891.1|2895.1|2888.1|0
1671807600000|2022-12-23 15:00:00|2899.1|2887.6|2897.1|2891.1|2944.1|2896.1|2897.1|2839.6|0
1671807900000|2022-12-23 15:05:00|2897.6|2891.6|2901.1|2895.6|2901.6|2896.6|2896.1|2889.6|16
1671808200000|2022-12-23 15:10:00|2901.6|2896.1|2904.1|2898.1|2905.6|2901.1|2901.6|2896.1|0
1671808500000|2022-12-23 15:15:00|2903.6|2897.6|2910.1|2905.6|2910.1|2905.6|2898.6|2895.6|17
1671808800000|2022-12-23 15:20:00|2909.6|2905.1|2910.1|2905.6|2910.6|2906.6|2909.6|2904.1|0
1671809100000|2022-12-23 15:25:00|2910.6|2905.1|2911.6|2905.6|2912.1|2907.6|2910.1|2905.1|0
1671809400000|2022-12-23 15:30:00|2912.1|2906.1|2915.6|2910.6|2915.6|2910.6|2912.1|2906.1|0
1671809700000|2022-12-23 15:35:00|2916.1|2911.1|2917.6|2913.1|2917.6|2913.1|2915.6|2910.6|0
1671810000000|2022-12-23 15:40:00|2918.1|2913.6|2918.6|2911.6|2919.1|2914.6|2918.1|2911.6|0
1671810300000|2022-12-23 15:45:00|2918.1|2911.1|2916.6|2910.1|2918.1|2911.6|2916.6|2909.1|0
1671810600000|2022-12-23 15:50:00|2916.1|2909.6|2915.6|2909.1|2916.1|2910.6|2915.6|2908.1|0
1671810900000|2022-12-23 15:55:00|2915.1|2909.6|2913.6|2907.1|2915.1|2910.1|2913.6|2907.1|0
1671811200000|2022-12-23 16:00:00|2913.1|2906.6|2910.6|2904.1|2913.1|2907.1|2910.6|2903.6|0
1671811500000|2022-12-23 16:05:00|2910.1|2903.6|2907.6|2901.6|2910.1|2903.6|2907.6|2901.1|0
1671811800000|2022-12-23 16:10:00|2908.1|2902.1|2908.6|2903.6|2908.6|2904.1|2907.6|2902.1|0
1671812100000|2022-12-23 16:15:00||2903.1||2903.1||2903.6||2902.1|0
1671812400000|2022-12-23 16:20:00|2908.1|2902.6|2907.6|2901.1|2908.1|2904.1|2907.6|2901.1|0
1671812700000|2022-12-23 16:25:00|2912.6|2901.6|2912.6|2897.1|2912.6|2902.1|2912.6|2897.1|0
1671813000000|2022-12-23 16:30:00|2928.6|2897.6|2913.1|2896.1|2947.6|2899.1|2912.1|2860.6|0
1671813300000|2022-12-23 16:35:00|2912.6|2896.6|2950.1|2861.6|2950.1|2898.1|2912.1|2861.6|0
1671813600000|2022-12-23 16:40:00|2951.6||2950.1||2951.6||2950.1||0
1671813900000|2022-12-23 16:45:00|2948.1|2859.6|2950.1|2859.6|2950.1|2859.6|2948.1|2859.6|0
1671814200000|2022-12-23 16:50:00|2948.1||2948.1||2948.1||2948.1||0
1671814800000|2022-12-23 17:00:00|2950.1|2861.6|2950.1|2861.6|2950.1|2861.6|2950.1|2861.6|0
1671815100000|2022-12-23 17:05:00||2859.6||2859.6||2859.6||2859.6|0
1671816000000|2022-12-23 17:20:00|2951.6|2861.6|2951.6|2861.6|2951.6|2861.6|2951.6|2861.6|0
1671816600000|2022-12-23 17:30:00||2863.1||2863.1||2863.1||2863.1|0
1671816900000|2022-12-23 17:35:00|2953.1||2951.6||2953.1||2951.6||0
1671817200000|2022-12-23 17:40:00|2950.1|2861.6|2950.1|2859.6|2950.1|2861.6|2950.1|2859.6|0
1671817500000|2022-12-23 17:45:00|2948.1|2861.6|2948.1|2859.6|2948.1|2861.6|2948.1|2859.6|0
1671818400000|2022-12-23 18:00:00|2950.1||2950.1||2950.1||2950.1||0
1671818700000|2022-12-23 18:05:00||2861.6||2861.6||2861.6||2861.6|0
1671819000000|2022-12-23 18:10:00|2948.1|2859.6|2948.1|2859.6|2948.1|2859.6|2948.1|2859.6|0
1671819300000|2022-12-23 18:15:00|2950.1||2950.1||2950.1||2950.1||0
1671820500000|2022-12-23 18:35:00||2861.6||2859.6||2861.6||2859.6|0
1671820800000|2022-12-23 18:40:00|2948.1||2948.1||2948.1||2948.1||0
1671821100000|2022-12-23 18:45:00|2946.6|2858.1|2946.6|2858.1|2946.6|2858.1|2946.6|2856.6|0
1671821400000|2022-12-23 18:50:00|2948.1||2948.1||2948.1||2948.1||0
1671821700000|2022-12-23 18:55:00|2946.6||2946.6||2946.6||2946.6||0
1671822000000|2022-12-23 19:00:00|2945.1|2856.6|2945.1|2856.6|2945.1|2856.6|2945.1|2856.6|0
1671822300000|2022-12-23 19:05:00|2946.6||2946.6||2946.6||2946.6||0
1671822600000|2022-12-23 19:10:00||2858.1||2858.1||2858.1||2858.1|0
1671822900000|2022-12-23 19:15:00|2948.1||2948.1||2948.1||2948.1||0
1671823200000|2022-12-23 19:20:00|2946.6||2946.6||2946.6||2946.6||0
1671823800000|2022-12-23 19:30:00|2948.1||2948.1||2948.1||2948.1||0
1671824100000|2022-12-23 19:35:00||2859.6||2859.6||2859.6||2859.6|0
1671824400000|2022-12-23 19:40:00||2858.1||2858.1||2858.1||2858.1|0
1671825000000|2022-12-23 19:50:00||2859.6||2859.6||2859.6||2859.6|0
1671825300000|2022-12-23 19:55:00|2950.1||2950.1||2950.1||2950.1||0
1671825600000|2022-12-23 20:00:00|2951.6|2861.6|2951.6|2861.6|2951.6|2861.6|2951.6|2861.6|0
1671825900000|2022-12-23 20:05:00|2950.1|2859.6|2950.1|2859.6|2950.1|2859.6|2950.1|2859.6|0
1671826200000|2022-12-23 20:10:00||2861.6||2861.6||2861.6||2861.6|0
1671826800000|2022-12-23 20:20:00||2859.6||2859.6||2859.6||2859.6|0
1671827100000|2022-12-23 20:25:00|2948.1||2948.1||2948.1||2948.1||0
1671827400000|2022-12-23 20:30:00||2858.1||2858.1||2858.1||2858.1|0
1671827700000|2022-12-23 20:35:00|2946.6||2946.6||2946.6||2946.6||0
1671828000000|2022-12-23 20:40:00|2948.1|2860.1|2948.1|2860.1|2948.1|2860.1|2948.1|2860.1|0
1671828300000|2022-12-23 20:45:00|2950.1||2950.1||2950.1||2950.1||0
1671828600000|2022-12-23 20:50:00|2948.1|2861.6|2950.1|2861.6|2950.1|2861.6|2948.1|2861.6|0
1671828900000|2022-12-23 20:55:00|2951.6|2863.1|3025.6|2438.6|3025.6|2863.1|2951.6|2438.6|0
1672124400000|2022-12-27 07:00:00|2949.1|2902.1|3025.6|2438.6|3025.6|2902.1|2947.6|2438.6|0
1672124700000|2022-12-27 07:05:00|3025.1|2439.6|3025.1|2439.6|3025.1|2439.6|3025.1|2439.6|0
1672127400000|2022-12-27 07:50:00|2996.6|2861.1|2956.6|2860.6|2996.6|2905.6|2956.1|2860.6|0
1672127700000|2022-12-27 07:55:00||2862.1||2873.6||2908.6||2861.1|0
1672128000000|2022-12-27 08:00:00|2956.1|2892.1|2930.6|2905.6|2956.1|2915.6|2930.6|2892.1|0
1672128300000|2022-12-27 08:05:00|2933.6|2907.6|2933.6|2907.6|2936.1|2910.6|2933.1|2907.1|0
1672128600000|2022-12-27 08:10:00|2933.1|2908.6|2925.1|2915.6|2933.1|2915.6|2925.1|2908.6|0
1672128900000|2022-12-27 08:15:00|2924.6|2916.1|2926.1|2919.6|2926.1|2919.6|2924.1|2916.1|0
1672129200000|2022-12-27 08:20:00|2926.6|2920.1|2932.1|2925.6|2932.6|2926.6|2926.6|2920.1|0
1672129500000|2022-12-27 08:25:00|2931.6|2925.1|2930.1|2923.6|2931.6|2925.6|2930.1|2923.1|0
1672129800000|2022-12-27 08:30:00|2929.1|2924.1|2929.1|2923.6|2929.1|2924.6|2929.1|2922.6|0
1672130100000|2022-12-27 08:35:00|2928.6|2923.1|2926.1|2919.1|2928.6|2923.6|2926.1|2919.1|0
1672130400000|2022-12-27 08:40:00|2925.6|2919.6|2924.1|2919.6|2925.6|2919.6|2924.1|2917.6|0
1672130700000|2022-12-27 08:45:00|2923.6|2919.1|2924.6|2918.6|2924.6|2919.1|2923.1|2916.6|0
1672131000000|2022-12-27 08:50:00|2924.1|2919.1|2922.1|2916.1|2924.1|2919.6|2922.1|2916.1|0
1672131300000|2022-12-27 08:55:00|2921.6|2916.6|2917.1|2910.1|2921.6|2916.6|2917.1|2910.1|0
1672131600000|2022-12-27 09:00:00|2916.6|2909.6|2912.6|2906.6|2916.6|2909.6|2912.6|2906.1|0
1672131900000|2022-12-27 09:05:00|2911.6|2906.1|2907.6|2904.6|2911.6|2906.1|2907.6|2904.1|0
1672132200000|2022-12-27 09:10:00|2909.6|2904.1|2910.6|2905.1|2911.1|2905.6|2909.6|2904.1|0
1672132500000|2022-12-27 09:15:00|2909.6|2904.6|2906.6|2901.1|2909.6|2904.6|2906.6|2900.6|0
1672132800000|2022-12-27 09:20:00|2907.1|2901.6|2907.6|2902.1|2907.6|2902.1|2907.1|2901.6|0
1672133100000|2022-12-27 09:25:00|2908.1|2902.6|2909.6|2904.1|2909.6|2905.1|2908.1|2902.6|0
1672133400000|2022-12-27 09:30:00|2910.1|2904.6|2913.1|2908.1|2913.1|2908.1|2909.6|2904.6|0
1672133700000|2022-12-27 09:35:00|2912.6|2907.6|2913.6|2908.1|2913.6|2908.1|2912.6|2907.1|0
1672134000000|2022-12-27 09:40:00|2914.1|2908.6|2915.6|2911.1|2916.1|2911.1|2914.1|2908.6|0
1672134300000|2022-12-27 09:45:00|2916.1|2912.1|2915.1|2909.1|2918.1|2913.1|2915.1|2909.1|0
1672134600000|2022-12-27 09:50:00|2915.6|2909.6|2918.6|2913.1|2918.6|2913.1|2915.6|2909.6|0
1672134900000|2022-12-27 09:55:00|2918.1|2913.6|2917.6|2912.6|2919.1|2914.1|2917.6|2912.6|0
1672135200000|2022-12-27 10:00:00|2918.1|2912.1|2920.1|2915.6|2920.6|2916.1|2918.1|2912.1|0
1672135500000|2022-12-27 10:05:00|2919.1|2915.1|2918.6|2914.1|2919.1|2915.1|2918.1|2912.6|0
1672135800000|2022-12-27 10:10:00|2918.1|2913.6|2920.1|2915.1|2920.1|2915.1|2918.1|2912.6|0
1672136100000|2022-12-27 10:15:00||2914.6||2914.6||2915.1||2914.6|0
1672136400000|2022-12-27 10:20:00||2915.1||2914.6||2915.1||2914.6|0
1672136700000|2022-12-27 10:25:00|2920.6|2914.1|2923.1|2918.1|2923.1|2918.1|2920.6|2913.6|0
1672137000000|2022-12-27 10:30:00|2923.6|2918.6|2922.6|2916.6|2925.1|2921.1|2922.6|2916.6|1
1672137300000|2022-12-27 10:35:00|2922.1|2916.1|2922.1|2917.1|2922.1|2917.1|2921.6|2916.1|0
1672137600000|2022-12-27 10:40:00|2921.6|2916.6|2921.6|2916.1|2922.1|2916.6|2921.6|2916.1|0
1672137900000|2022-12-27 10:45:00|2922.1|2916.6|2923.6|2918.1|2923.6|2918.1|2922.1|2916.6|0
1672138200000|2022-12-27 10:50:00|2924.1|2918.6|2926.1|2921.1|2926.1|2921.1|2924.1|2918.6|0
1672138500000|2022-12-27 10:55:00|2925.6|2920.6|2925.6|2920.1|2926.1|2920.6|2925.6|2919.6|0
1672138800000|2022-12-27 11:00:00||2919.6||2920.1||2920.1||2919.1|0
1672139100000|2022-12-27 11:05:00|2926.1|2920.6|2925.6|2921.1|2926.1|2921.1|2925.6|2920.6|0
1672139400000|2022-12-27 11:10:00||2920.6||2920.1||2920.6||2919.1|0
1672139700000|2022-12-27 11:15:00||2920.6||2920.1||2921.1||2920.1|0
1672140000000|2022-12-27 11:20:00|2926.1|2921.1|2925.6|2921.1|2926.1|2921.1|2925.6|2921.1|0
1672140300000|2022-12-27 11:25:00|2926.1||2926.6||2926.6||2925.6||0
1672140600000|2022-12-27 11:30:00|2927.1|2921.6|2926.6|2921.1|2927.1|2922.1|2926.6|2920.6|0
1672140900000|2022-12-27 11:35:00||2920.6||2921.1||2921.1||2920.6|0
1672141200000|2022-12-27 11:40:00|2927.1|2921.6|2927.6|2922.1|2927.6|2922.1|2927.1|2921.6|0
1672141500000|2022-12-27 11:45:00|2927.1|2922.6|2927.6|2923.1|2927.6|2923.1|2927.1|2922.6|0
1672141800000|2022-12-27 11:50:00|2927.1|2922.6|2929.6|2925.1|2930.1|2925.1|2927.1|2922.6|0
1672142100000|2022-12-27 11:55:00|2930.1|2924.6|2929.6|2924.6|2930.1|2924.6|2929.6|2924.6|0
1672142400000|2022-12-27 12:00:00|2932.6|2922.6|2930.6|2923.6|2939.6|2925.6|2930.6|2921.6|0
1672142700000|2022-12-27 12:05:00|2929.6|2923.1|2927.6|2923.1|2929.6|2923.1|2926.6|2920.6|0
1672143000000|2022-12-27 12:10:00|2928.1|2922.6|2927.6|2923.1|2928.1|2923.1|2927.6|2922.6|0
1672143300000|2022-12-27 12:15:00|2928.1|2923.6|2929.6|2923.1|2930.1|2925.1|2928.1|2923.1|0
1672143600000|2022-12-27 12:20:00||2922.6||2922.6||2922.6||2922.6|0
1672143900000|2022-12-27 12:25:00|2929.1|2922.1|2926.6|2920.6|2929.1|2922.1|2926.6|2920.6|0
1672144200000|2022-12-27 12:30:00|2926.1|2920.1|2925.6|2919.1|2926.1|2920.6|2925.6|2918.6|0
1672144500000|2022-12-27 12:35:00||2918.6||2920.1||2920.1||2918.6|0
1672144800000|2022-12-27 12:40:00||2919.6||2920.1||2920.1||2919.1|0
1672145100000|2022-12-27 12:45:00|2926.1|2920.6|2925.6|2921.1|2926.1|2921.1|2925.6|2920.6|0
1672145400000|2022-12-27 12:50:00||2920.6||2918.6||2921.1||2918.6|0
1672145700000|2022-12-27 12:55:00||2919.1||2919.1||2919.1||2918.6|0
1672146000000|2022-12-27 13:00:00|2924.6|2918.6|2924.6|2917.6|2924.6|2918.6|2924.6|2917.6|0
1672146300000|2022-12-27 13:05:00||2918.1||2918.1||2918.1||2918.1|0
1672146600000|2022-12-27 13:10:00|2925.1|2918.6|2925.6|2920.1|2925.6|2920.1|2924.6|2918.6|0
1672146900000|2022-12-27 13:15:00|2926.1|2920.6|2927.1|2922.1|2927.1|2922.1|2925.6|2920.6|0
1672147200000|2022-12-27 13:20:00|2926.6|2922.6|2928.6|2923.1|2928.6|2923.1|2926.6|2922.6|0
1672147500000|2022-12-27 13:25:00|2930.6|2922.6|2931.1|2921.1|2931.1|2923.1|2930.6|2921.1|0
1672147800000|2022-12-27 13:30:00|2930.6|2921.6|2927.6|2922.1|2931.1|2923.1|2927.6|2921.6|0
1672148100000|2022-12-27 13:35:00|2927.1|2921.6|2924.6|2918.6|2927.1|2921.6|2924.6|2918.6|0
1672148400000|2022-12-27 13:40:00|2924.1|2918.1|2917.6|2912.1|2924.1|2918.1|2917.6|2911.6|0
1672148700000|2022-12-27 13:45:00||2911.6||2912.1||2912.6||2910.1|0
1672149000000|2022-12-27 13:50:00|2918.1|2912.6|2920.1|2915.1|2920.1|2915.1|2918.1|2912.6|0
1672149300000|2022-12-27 13:55:00|2919.6|2914.6|2919.1|2909.6|2920.1|2915.1|2918.6|2909.6|0
1672149600000|2022-12-27 14:00:00|2918.6|2910.6|2919.6|2915.1|2920.1|2915.6|2918.6|2910.6|1
1672149900000|2022-12-27 14:05:00|2920.1|2914.6|2920.6|2914.6|2920.6|2916.1|2920.1|2914.1|0
1672150200000|2022-12-27 14:10:00||2914.1||2914.1||2914.1||2914.1|0
1672150500000|2022-12-27 14:15:00||2913.6||2916.1||2916.1||2913.6|0
1672150800000|2022-12-27 14:20:00|2921.1||2921.1||2921.1||2920.6||0
1672151100000|2022-12-27 14:25:00|2920.6|2915.6|2920.6|2914.1|2921.1|2915.6|2920.6|2914.1|0
1672151400000|2022-12-27 14:30:00|2919.1|2913.6|2916.1|2910.1|2919.1|2914.1|2916.1|2909.6|0
1672151700000|2022-12-27 14:35:00|2915.6|2909.6|2910.1|2905.6|2915.6|2909.6|2910.1|2904.1|0
1672152000000|2022-12-27 14:40:00|2909.6|2905.1|2906.1|2901.6|2909.6|2905.1|2906.1|2899.6|0
1672152300000|2022-12-27 14:45:00|2905.1|2901.1|2900.1|2895.6|2905.1|2901.1|2900.1|2893.1|0
1672152600000|2022-12-27 14:50:00|2900.6|2896.6|2904.1|2899.6|2904.6|2899.6|2900.6|2894.6|0
1672152900000|2022-12-27 14:55:00|2903.6|2899.1|2901.1|2895.6|2903.6|2899.1|2901.1|2895.1|0
1672153200000|2022-12-27 15:00:00|2900.1|2895.1|2903.1|2898.1|2903.1|2898.6|2898.1|2892.1|0
1672153500000|2022-12-27 15:05:00|2902.6|2897.6|2902.1|2896.1|2902.6|2897.6|2902.1|2895.6|0
1672153800000|2022-12-27 15:10:00|2901.6|2895.6|2902.1|2897.6|2902.1|2897.6|2901.1|2894.6|0
1672154100000|2022-12-27 15:15:00|2902.6|2897.1|2907.1|2902.1|2907.6|2902.6|2902.1|2896.6|0
1672154400000|2022-12-27 15:20:00|2907.6|2902.6|2910.1|2903.6|2911.6|2906.6|2907.6|2902.1|0
1672154700000|2022-12-27 15:25:00|2909.6|2904.1|2911.1|2901.6|2911.1|2904.6|2908.1|2901.6|0
1672155000000|2022-12-27 15:30:00|2911.6|2902.6|2911.1|2906.1|2911.6|2906.1|2908.1|2901.1|0
1672155300000|2022-12-27 15:35:00|2911.6|2905.6|2912.1|2907.6|2912.1|2907.6|2911.6|2905.1|0
1672155600000|2022-12-27 15:40:00|2912.6|2908.1|2912.6|2906.6|2913.1|2908.6|2912.6|2906.6|0
1672155900000|2022-12-27 15:45:00||2906.1||2906.6||2907.6||2906.1|0
1672156200000|2022-12-27 15:50:00|2912.1|2906.1|2911.6|2905.6|2912.1|2907.6|2911.6|2905.6|0
1672156500000|2022-12-27 15:55:00|2911.1|2905.1|2909.6|2903.1|2911.1|2905.1|2909.6|2902.6|0
1672156800000|2022-12-27 16:00:00|2910.1|2902.6|2909.6|2905.1|2910.1|2905.6|2909.6|2902.6|0
1672157100000|2022-12-27 16:05:00|2909.1|2904.6|2909.1|2903.6|2909.1|2904.6|2908.6|2902.6|0
1672157400000|2022-12-27 16:10:00|2908.6|2904.1|2907.1|2903.1|2909.1|2904.6|2907.1|2903.1|0
1672157700000|2022-12-27 16:15:00|2906.6|2903.6|2906.1|2901.1|2907.1|2903.6|2905.1|2901.1|0
1672158000000|2022-12-27 16:20:00|2905.6|2901.6|2907.1|2902.1|2907.1|2902.1|2903.6|2900.1|1
1672158300000|2022-12-27 16:25:00|2906.6|2902.6|2942.6|2891.6|2944.6|2902.6|2906.6|2891.6|0
1672158600000|2022-12-27 16:30:00|2942.1|2892.1|2917.1|2896.1|2950.1|2898.1|2913.6|2857.6|0
1672158900000|2022-12-27 16:35:00||2852.6||2896.1||2897.6||2852.6|0
1672159200000|2022-12-27 16:40:00|2949.6|2859.6|2951.1|2861.1|2951.1|2861.1|2949.6|2859.6|0
1672159500000|2022-12-27 16:45:00|2949.6||2949.6||2949.6||2949.6||0
1672160400000|2022-12-27 17:00:00|2951.1||2951.1||2951.1||2951.1||0
1672161000000|2022-12-27 17:10:00|2952.6|2862.6|2952.6|2862.6|2952.6|2862.6|2952.6|2862.6|0
1672161300000|2022-12-27 17:15:00|2951.1|2861.1|2951.1|2861.1|2951.1|2861.1|2951.1|2861.1|0
1672161600000|2022-12-27 17:20:00|2949.6|2859.6|2949.6|2859.6|2949.6|2859.6|2949.6|2859.6|0
1672161900000|2022-12-27 17:25:00||2861.1||2861.1||2861.1||2861.1|0
1672162200000|2022-12-27 17:30:00|2951.1||2951.1||2951.1||2951.1||0
1672162800000|2022-12-27 17:40:00|2949.6|2859.6|2949.6|2859.6|2949.6|2859.6|2949.6|2859.6|0
1672163100000|2022-12-27 17:45:00|2947.6|2857.6|2947.6|2857.6|2947.6|2857.6|2947.6|2857.6|0
1672163400000|2022-12-27 17:50:00|2949.6|2859.6|2949.6|2859.6|2949.6|2859.6|2949.6|2859.6|0
1672163700000|2022-12-27 17:55:00|2951.1|2861.1|2952.6|2862.6|2952.6|2862.6|2951.1|2861.1|0
1672164300000|2022-12-27 18:05:00|2951.1||2951.1||2951.1||2951.1||0
1672164600000|2022-12-27 18:10:00||2861.1||2861.1||2861.1||2861.1|0
1672164900000|2022-12-27 18:15:00|2949.6||2949.6||2949.6||2949.6||0
1672166400000|2022-12-27 18:40:00||2859.6||2859.6||2859.6||2859.6|0
1672167000000|2022-12-27 18:50:00|2947.6|2857.6|2947.6|2857.6|2947.6|2857.6|2947.6|2857.6|0
1672167300000|2022-12-27 18:55:00|2946.1||2946.1||2946.1||2946.1||0
1672167600000|2022-12-27 19:00:00|2947.6|2859.6|2947.6|2859.6|2947.6|2859.6|2947.6|2859.6|0
1672168500000|2022-12-27 19:15:00|2946.1|2857.6|2946.1|2857.6|2946.1|2857.6|2946.1|2857.6|0
1672168800000|2022-12-27 19:20:00||2856.1||2857.6||2857.6||2856.1|0
1672169100000|2022-12-27 19:25:00||2856.1||2856.1||2856.1||2856.1|0
1672169400000|2022-12-27 19:30:00|2944.6||2946.1||2946.1||2944.6||0
1672170000000|2022-12-27 19:40:00|2944.6||2944.6||2944.6||2944.6||0
1672170300000|2022-12-27 19:45:00|2946.1|2857.6|2947.6|2857.6|2947.6|2857.6|2946.1|2857.6|0
1672170600000|2022-12-27 19:50:00||2859.6||2859.6||2859.6||2859.6|0
1672170900000|2022-12-27 19:55:00||2857.6||2857.6||2857.6||2857.6|0
1672171500000|2022-12-27 20:05:00||2859.6||2859.6||2859.6||2859.6|0
1672172100000|2022-12-27 20:15:00|2949.6||2949.6||2949.6||2949.6||0
1672173000000|2022-12-27 20:30:00||2861.1||2861.1||2861.1||2861.1|0
1672173600000|2022-12-27 20:40:00||2859.6||2859.6||2859.6||2859.6|0
1672173900000|2022-12-27 20:45:00|2947.6|2857.6|2947.6|2857.6|2947.6|2857.6|2947.6|2857.6|0
1672174200000|2022-12-27 20:50:00|2946.1||2946.1||2946.1||2946.1||0
1672174500000|2022-12-27 20:55:00|3025.6||3025.6||3025.6||3025.6||0
1672210800000|2022-12-28 07:00:00|2927.1|2879.6|3025.6|2860.6|3025.6|2881.1|2927.1|2859.1|0
1672211100000|2022-12-28 07:05:00|3025.1|1931.1|3025.1|1931.1|3025.1|1931.1|3025.1|1931.1|0
1672214100000|2022-12-28 07:55:00|2977.1|2839.1|2928.6|2882.1|2978.1|2882.6|2928.6|2839.1|0
1672214400000|2022-12-28 08:00:00|2928.1|2882.6|2910.6|2905.1|2955.1|2905.1|2908.6|2882.6|0
1672214700000|2022-12-28 08:05:00|2910.1|2904.6|2910.6|2904.1|2911.6|2906.1|2909.6|2902.1|0
1672215000000|2022-12-28 08:10:00|2911.1|2904.6|2910.6|2903.1|2911.1|2906.1|2910.6|2903.1|0
1672215300000|2022-12-28 08:15:00|2911.6|2903.6|2912.6|2906.1|2914.6|2909.1|2911.6|2903.6|0
1672215600000|2022-12-28 08:20:00|2912.1|2905.6|2906.6|2900.6|2912.1|2905.6|2906.6|2900.6|0
1672215900000|2022-12-28 08:25:00|2906.1|2901.1|2905.6|2899.6|2906.1|2901.1|2905.6|2899.1|0
1672216200000|2022-12-28 08:30:00|2906.1|2900.1|2907.6|2901.1|2908.6|2904.1|2906.1|2900.1|0
1672216500000|2022-12-28 08:35:00|2906.6|2901.6|2908.6|2903.1|2908.6|2903.6|2905.6|2898.6|0
1672216800000|2022-12-28 08:40:00|2909.1|2903.6|2907.6|2900.6|2909.1|2903.6|2907.6|2900.6|0
1672217100000|2022-12-28 08:45:00|2907.1|2901.1|2905.6|2898.6|2907.1|2901.6|2905.6|2898.6|0
1672217400000|2022-12-28 08:50:00|2905.1|2898.1|2901.6|2895.6|2905.1|2898.1|2901.6|2895.1|0
1672217700000|2022-12-28 08:55:00||2896.1||2894.6||2896.6||2894.6|0
1672218000000|2022-12-28 09:00:00|2901.1|2895.1|2900.6|2894.6|2901.1|2896.1|2900.6|2894.6|0
1672218300000|2022-12-28 09:05:00|2901.1|2894.1|2900.6|2894.1|2901.1|2895.6|2900.6|2894.1|0
1672218600000|2022-12-28 09:10:00|2900.1|2893.6|2897.6|2891.1|2900.1|2893.6|2897.6|2891.1|0
1672218900000|2022-12-28 09:15:00|2898.1|2891.6|2898.6|2892.6|2898.6|2893.6|2898.1|2891.6|0
1672219200000|2022-12-28 09:20:00|2898.1|2892.1|2896.6|2890.6|2898.1|2892.6|2896.6|2890.6|0
1672219500000|2022-12-28 09:25:00|2896.1|2890.1|2894.6|2888.1|2896.1|2890.6|2894.6|2888.1|0
1672219800000|2022-12-28 09:30:00||2888.6||2889.6||2889.6||2888.6|0
1672220100000|2022-12-28 09:35:00|2895.1|2890.1|2896.6|2890.1|2896.6|2891.6|2895.1|2890.1|0
1672220400000|2022-12-28 09:40:00|2896.1|2890.6|2895.6|2889.6|2896.1|2890.6|2895.6|2889.6|0
1672220700000|2022-12-28 09:45:00|2896.1|2890.1|2898.6|2893.6|2898.6|2893.6|2896.1|2890.1|0
1672221000000|2022-12-28 09:50:00|2898.1|2893.1|2897.6|2892.6|2898.1|2893.1|2897.6|2892.1|0
1672221300000|2022-12-28 09:55:00|2898.1|2893.6|2901.1|2896.6|2901.1|2896.6|2898.1|2893.6|0
1672221600000|2022-12-28 10:00:00|2901.6|2896.1|2902.1|2896.6|2902.1|2896.6|2901.6|2896.1|0
1672221900000|2022-12-28 10:05:00|2901.6|2897.1|2902.6|2896.6|2902.6|2897.6|2901.6|2896.6|0
1672222200000|2022-12-28 10:10:00||2896.1||2897.1||2897.6||2896.1|0
1672222500000|2022-12-28 10:15:00|2902.1|2896.6|2902.1|2896.6|2902.1|2896.6|2901.6|2896.1|0
1672222800000|2022-12-28 10:20:00|2902.6|2897.1|2904.6|2899.6|2905.1|2900.6|2902.6|2897.1|0
1672223100000|2022-12-28 10:25:00|2905.1|2900.1|2906.1|2900.6|2906.1|2900.6|2905.1|2900.1|0
1672223400000|2022-12-28 10:30:00|2906.6|2901.1|2907.6|2902.6|2908.1|2902.6|2906.1|2901.1|0
1672223700000|2022-12-28 10:35:00|2908.1|2903.1|2908.6|2903.6|2909.1|2903.6|2908.1|2903.1|0
1672224000000|2022-12-28 10:40:00|2909.1||2909.1||2909.1||2908.6||0
1672224300000|2022-12-28 10:45:00|2908.6|2904.1|2911.1|2905.6|2911.1|2905.6|2908.6|2904.1|0
1672224600000|2022-12-28 10:50:00|2910.6|2905.1|2911.1|2906.6|2911.6|2906.6|2910.6|2905.1|0
1672224900000|2022-12-28 10:55:00|2911.6|2906.1|2912.1|2906.6|2912.6|2907.6|2911.1|2906.1|0
1672225200000|2022-12-28 11:00:00|2912.6|2907.1|2913.6|2908.6|2913.6|2908.6|2912.6|2907.1|0
1672225500000|2022-12-28 11:05:00|2913.1|2908.1|2913.1|2907.6|2913.6|2908.1|2913.1|2907.6|0
1672225800000|2022-12-28 11:10:00||2907.1||2906.6||2907.6||2906.6|0
1672226100000|2022-12-28 11:15:00|2912.6||2912.1||2912.6||2912.1||0
1672226400000|2022-12-28 11:20:00|2912.6|2907.1|2912.6|2907.6|2912.6|2907.6|2912.6|2907.1|0
1672226700000|2022-12-28 11:25:00|2912.1|2907.1|2912.1|2907.1|2912.1|2907.6|2912.1|2906.6|0
1672227000000|2022-12-28 11:30:00||2907.6||2906.1||2907.6||2906.1|0
1672227300000|2022-12-28 11:35:00||2906.6||2906.6||2906.6||2906.6|0
1672227600000|2022-12-28 11:40:00||2906.1||2906.6||2906.6||2906.1|0
1672227900000|2022-12-28 11:45:00||2907.1||2907.1||2907.6||2907.1|0
1672228200000|2022-12-28 11:50:00|2912.6|2907.6|2913.1|2907.6|2913.1|2908.1|2912.6|2907.6|0
1672228500000|2022-12-28 11:55:00|2913.6|2908.1|2913.6|2908.6|2913.6|2908.6|2913.6|2908.1|0
1672228800000|2022-12-28 12:00:00|2917.1|2907.6|2914.6|2910.1|2918.6|2910.1|2914.1|2906.6|0
1672229100000|2022-12-28 12:05:00|2915.1|2910.6|2915.6|2910.1|2916.1|2911.1|2915.1|2910.1|0
1672229400000|2022-12-28 12:10:00||2909.6||2910.1||2910.1||2909.6|0
1672230000000|2022-12-28 12:20:00||2909.6||2910.1||2910.1||2909.1|0
1672230600000|2022-12-28 12:30:00|2916.1|2910.6|2916.1|2910.6|2916.6|2912.1|2916.1|2910.6|0
1672230900000|2022-12-28 12:35:00|2915.6|2911.1|2914.1|2908.6|2915.6|2911.1|2914.1|2908.6|0
1672231200000|2022-12-28 12:40:00|2913.6|2908.1|2913.1|2907.1|2913.6|2908.1|2913.1|2907.1|0
1672231500000|2022-12-28 12:45:00||2907.6||2908.1||2908.1||2907.6|0
1672231800000|2022-12-28 12:50:00||2907.6||2906.6||2907.6||2906.6|0
1672232100000|2022-12-28 12:55:00|2912.6|2906.1|2912.1|2905.6|2912.6|2906.1|2912.1|2905.6|0
1672232400000|2022-12-28 13:00:00|2911.6|2906.1|2910.1|2904.6|2911.6|2906.1|2910.1|2904.6|0
1672232700000|2022-12-28 13:05:00|2909.6|2904.1|2908.1|2902.1|2909.6|2904.1|2908.1|2902.1|0
1672233000000|2022-12-28 13:10:00||2902.6||2901.6||2902.6||2901.6|0
1672233300000|2022-12-28 13:15:00||2902.1||2902.1||2903.1||2902.1|0
1672233600000|2022-12-28 13:20:00|2907.6|2901.6|2907.6|2902.6|2907.6|2902.6|2907.1|2901.1|0
1672233900000|2022-12-28 13:25:00|2907.1|2902.1|2908.6|2903.6|2908.6|2903.6|2907.1|2902.1|0
1672234200000|2022-12-28 13:30:00|2908.1|2903.1|2907.1|2901.1|2908.1|2903.1|2907.1|2900.6|0
1672234500000|2022-12-28 13:35:00||2901.6||2901.1||2902.1||2901.1|0
1672234800000|2022-12-28 13:40:00|2906.6|2900.6|2906.1|2901.1|2906.6|2901.1|2906.1|2900.6|0
1672235100000|2022-12-28 13:45:00|2906.6|2901.6|2906.1|2901.1|2906.6|2901.6|2906.1|2901.1|0
1672235400000|2022-12-28 13:50:00||2900.6||2900.6||2901.1||2900.6|0
1672235700000|2022-12-28 13:55:00||2901.1||2901.1||2901.1||2900.6|0
1672236000000|2022-12-28 14:00:00|2906.6|2900.6|2906.1|2900.6|2906.6|2901.6|2906.1|2900.6|0
1672236300000|2022-12-28 14:05:00||2901.1||2901.1||2901.1||2901.1|0
1672236600000|2022-12-28 14:10:00|2905.6|2900.6|2905.6|2901.1|2905.6|2901.1|2905.1|2899.1|0
1672236900000|2022-12-28 14:15:00|2906.1|2901.6|2906.1|2900.6|2906.1|2901.6|2906.1|2900.1|0
1672237200000|2022-12-28 14:20:00||2900.1||2899.6||2900.6||2899.6|0
1672237500000|2022-12-28 14:25:00|2905.6|2899.1|2904.1|2897.6|2905.6|2899.1|2904.1|2897.6|0
1672237800000|2022-12-28 14:30:00|2904.6|2898.1|2914.1|2909.1|2914.1|2909.1|2903.1|2897.1|0
1672238100000|2022-12-28 14:35:00|2914.6|2910.1|2914.1|2909.1|2916.6|2911.1|2914.1|2907.1|0
1672238400000|2022-12-28 14:40:00|2914.6|2909.6|2915.1|2910.1|2915.1|2910.1|2914.1|2907.6|0
1672238700000|2022-12-28 14:45:00|2915.6|2909.6|2916.1|2911.1|2916.1|2911.1|2915.1|2909.6|0
1672239000000|2022-12-28 14:50:00|2915.6|2910.6|2911.1|2906.1|2915.6|2910.6|2911.1|2904.6|0
1672239300000|2022-12-28 14:55:00|2911.6|2906.6|2917.1|2908.6|2917.1|2910.1|2911.6|2906.6|0
1672239600000|2022-12-28 15:00:00|2917.6|2909.1|2917.1|2911.1|2918.6|2913.1|2917.1|2908.6|0
1672239900000|2022-12-28 15:05:00|2917.6|2911.6|2916.1|2910.1|2917.6|2913.1|2916.1|2910.1|0
1672240200000|2022-12-28 15:10:00|2916.6|2910.6|2917.1|2912.1|2917.1|2912.1|2916.1|2910.1|0
1672240500000|2022-12-28 15:15:00|2917.6|2912.6|2917.1|2912.1|2919.1|2914.1|2916.6|2910.6|0
1672240800000|2022-12-28 15:20:00|2917.6|2913.1|2917.6|2911.1|2918.6|2913.1|2917.6|2911.1|0
1672241100000|2022-12-28 15:25:00|2917.1|2910.6|2910.6|2904.1|2917.1|2910.6|2910.6|2904.1|0
1672241400000|2022-12-28 15:30:00|2911.1|2904.6|2912.6|2907.6|2912.6|2908.1|2911.1|2904.6|0
1672241700000|2022-12-28 15:35:00|2912.1|2907.1|2907.6|2902.1|2912.1|2907.1|2907.6|2901.6|0
1672242000000|2022-12-28 15:40:00|2908.1|2903.1|2907.6|2901.6|2908.6|2903.1|2907.6|2901.6|0
1672242300000|2022-12-28 15:45:00|2908.1|2902.1|2909.6|2904.1|2909.6|2904.1|2908.1|2902.1|0
1672242600000|2022-12-28 15:50:00|2909.1|2903.6|2906.6|2900.6|2909.1|2903.6|2906.6|2900.6|0
1672242900000|2022-12-28 15:55:00|2906.1|2901.1|2902.6|2896.1|2906.1|2901.1|2902.6|2896.1|0
1672243200000|2022-12-28 16:00:00|2903.1|2896.6|2903.1|2897.6|2903.1|2897.6|2902.6|2896.6|0
1672243500000|2022-12-28 16:05:00|2902.6|2897.1|2901.1|2896.1|2902.6|2897.1|2900.6|2894.6|0
1672243800000|2022-12-28 16:10:00|2900.6|2895.6|2902.6|2896.1|2902.6|2897.1|2900.6|2895.6|0
1672244100000|2022-12-28 16:15:00|2901.6|2895.6|2901.6|2896.6|2901.6|2896.6|2901.6|2895.1|0
1672244400000|2022-12-28 16:20:00|2902.1|2897.1|2902.6|2897.1|2902.6|2897.1|2902.1|2896.6|0
1672244700000|2022-12-28 16:25:00|2908.1|2896.6|2908.1|2892.6|2908.1|2897.1|2907.6|2891.6|0
1672245000000|2022-12-28 16:30:00|2907.6|2891.6|2907.1|2889.6|2909.6|2893.6|2907.1|2889.6|0
1672245300000|2022-12-28 16:35:00|2907.6|2890.6|2908.6|2891.6|2911.6|2892.1|2907.6|2888.6|0
1672245600000|2022-12-28 16:40:00|2911.1|2888.1|2944.1|2853.6|2944.1|2888.1|2908.1|2853.6|0
1672245900000|2022-12-28 16:45:00|2942.6|2852.1|2942.6|2852.1|2942.6|2852.1|2942.6|2852.1|0
1672246200000|2022-12-28 16:50:00||2853.6||2853.6||2853.6||2853.6|0
1672246500000|2022-12-28 16:55:00|2940.6|2852.1|2940.6|2852.1|2940.6|2852.1|2940.6|2852.1|0
1672246800000|2022-12-28 17:00:00|2939.1|2850.6|2939.1|2848.6|2939.1|2852.1|2939.1|2848.6|0
1672247100000|2022-12-28 17:05:00|2937.6||2937.6||2937.6||2937.6||0
1672247400000|2022-12-28 17:10:00|2935.6|2847.1|2935.6|2847.1|2935.6|2847.1|2935.6|2847.1|0
1672247700000|2022-12-28 17:15:00|2937.6||2937.6||2937.6||2937.6||0
1672248000000|2022-12-28 17:20:00||2848.6||2847.1||2848.6||2847.1|0
1672248300000|2022-12-28 17:25:00||2848.6||2848.6||2848.6||2848.6|0
1672248600000|2022-12-28 17:30:00|2939.1|2850.6|2939.1|2850.6|2939.1|2850.6|2939.1|2850.6|0
1672248900000|2022-12-28 17:35:00|2940.6||2939.1||2940.6||2939.1||0
1672249200000|2022-12-28 17:40:00|2940.6|2852.1|2940.6|2852.1|2940.6|2852.1|2940.6|2852.1|0
1672249500000|2022-12-28 17:45:00|2942.6|2853.6|2944.1|2853.6|2944.1|2853.6|2942.6|2853.6|0
1672250100000|2022-12-28 17:55:00|2945.6|2855.6|2945.6|2855.6|2945.6|2855.6|2945.6|2853.6|0
1672250400000|2022-12-28 18:00:00||2857.1||2857.1||2857.1||2857.1|0
1672250700000|2022-12-28 18:05:00|2947.6||2945.6||2947.6||2945.6||0
1672251000000|2022-12-28 18:10:00|2947.6||2945.6||2947.6||2945.6||0
1672251300000|2022-12-28 18:15:00||2855.6||2855.6||2855.6||2855.6|0
1672251600000|2022-12-28 18:20:00|2944.1|2857.1|2944.1|2855.6|2944.1|2857.1|2944.1|2855.6|0
1672252200000|2022-12-28 18:30:00|2942.6|2853.6|2942.6|2853.6|2942.6|2853.6|2942.6|2853.6|0
1672253400000|2022-12-28 18:50:00|2940.6|2852.1|2940.6|2852.1|2940.6|2852.1|2940.6|2852.1|0
1672254300000|2022-12-28 19:05:00||2850.6||2850.6||2850.6||2850.6|0
1672254600000|2022-12-28 19:10:00|2939.1||2939.1||2939.1||2939.1||0
1672254900000|2022-12-28 19:15:00|2940.6|2848.6|2940.6|2850.6|2940.6|2850.6|2940.6|2848.6|0
1672255200000|2022-12-28 19:20:00|2939.1||2939.1||2939.1||2939.1||0
1672255500000|2022-12-28 19:25:00|2940.6||2940.6||2940.6||2940.6||0
1672255800000|2022-12-28 19:30:00||2852.1||2850.6||2852.1||2850.6|0
1672256100000|2022-12-28 19:35:00|2939.1||2939.1||2939.1||2939.1||0
1672256400000|2022-12-28 19:40:00|2940.6|2852.1|2942.6|2852.1|2942.6|2852.1|2940.6|2852.1|0
1672256700000|2022-12-28 19:45:00||2853.6||2852.1||2853.6||2852.1|0
1672257000000|2022-12-28 19:50:00|2940.6||2940.6||2940.6||2940.6||0
1672257300000|2022-12-28 19:55:00||2850.6||2850.6||2850.6||2850.6|0
1672257600000|2022-12-28 20:00:00|2939.1|2848.6|2937.6|2848.6|2939.1|2848.6|2937.6|2848.6|0
1672258200000|2022-12-28 20:10:00|2935.6|2847.1|2935.6|2845.1|2935.6|2847.1|2935.6|2845.1|0
1672258500000|2022-12-28 20:15:00|2937.6|2847.1|2935.6|2847.1|2937.6|2847.1|2935.6|2847.1|0
1672258800000|2022-12-28 20:20:00|2934.1|2845.1|2934.1|2845.1|2934.1|2845.1|2934.1|2845.1|0
1672259100000|2022-12-28 20:25:00|2935.6|2847.1|2935.6|2847.1|2935.6|2847.1|2935.6|2847.1|0
1672259400000|2022-12-28 20:30:00||2845.1||2847.1||2847.1||2845.1|0
1672259700000|2022-12-28 20:35:00||2845.1||2845.1||2845.1||2845.1|0
1672260000000|2022-12-28 20:40:00|2934.1||2934.1||2934.1||2934.1||0
1672260300000|2022-12-28 20:45:00|2935.6|2847.1|2935.6|2845.1|2935.6|2847.1|2935.6|2845.1|0
1672260600000|2022-12-28 20:50:00|2934.1||2934.1||2934.1||2934.1||0
1672260900000|2022-12-28 20:55:00|2935.6|2847.1|3005.6|2847.1|3005.6|2847.1|2935.6|2847.1|0
1672297200000|2022-12-29 07:00:00|2913.1|2866.1|3005.1|2245.6|3005.6|2867.6|2913.1|2245.6|0
1672297500000|2022-12-29 07:05:00|2922.6|2870.6|2922.6|2870.6|2922.6|2870.6|2922.6|2870.6|0
1672299300000|2022-12-29 07:35:00|2901.6||2901.6||2901.6||2901.6||0
1672299600000|2022-12-29 07:40:00||2871.1||2878.1||2878.6||2871.1|0
1672300200000|2022-12-29 07:50:00||2871.1||2870.6||2871.1||2870.6|0
1672300500000|2022-12-29 07:55:00|2901.1|2871.1|2896.6|2875.6|2901.1|2875.6|2896.6|2870.6|0
1672300800000|2022-12-29 08:00:00|2898.1|2876.6|2898.6|2887.6|2901.1|2887.6|2896.6|2876.1|0
1672301100000|2022-12-29 08:05:00|2898.1|2886.6|2902.6|2849.6|2902.6|2889.6|2897.6|2849.1|0
1672301400000|2022-12-29 08:10:00||2850.6||2895.6||2898.6||2850.6|0
1672301700000|2022-12-29 08:15:00|2902.1|2894.6|2899.1|2889.6|2902.6|2895.6|2899.1|2889.6|0
1672302000000|2022-12-29 08:20:00|2898.1|2888.6|2894.1|2884.6|2901.6|2888.6|2894.1|2884.6|0
1672302300000|2022-12-29 08:25:00|2895.6|2885.1|2899.1|2889.6|2901.6|2889.6|2895.1|2885.1|0
1672302600000|2022-12-29 08:30:00|2898.6|2888.6|2896.1|2886.6|2900.6|2888.6|2893.1|2882.6|0
1672302900000|2022-12-29 08:35:00|2895.6|2885.6|2899.1|2889.6|2899.6|2889.6|2895.1|2885.6|0
1672303200000|2022-12-29 08:40:00|2899.6|2890.1|2895.1|2890.6|2901.1|2890.6|2895.1|2885.6|0
1672303500000|2022-12-29 08:45:00|2901.1|2891.6|2903.6|2893.6|2904.1|2893.6|2900.6|2891.6|0
1672303800000|2022-12-29 08:50:00|2905.6|2894.1|2906.6|2902.1|2911.6|2902.1|2905.1|2894.1|0
1672304100000|2022-12-29 08:55:00|2907.1|2902.6|2907.6|2902.1|2908.1|2903.1|2906.6|2901.6|0
1672304400000|2022-12-29 09:00:00|2907.1|2901.6|2908.6|2904.1|2909.1|2904.1|2906.6|2901.1|0
1672304700000|2022-12-29 09:05:00|2908.1|2903.6|2905.6|2901.1|2908.1|2903.6|2905.6|2901.1|0
1672305000000|2022-12-29 09:10:00|2906.1|2901.6|2907.1|2902.6|2907.6|2903.1|2906.1|2901.6|0
1672305300000|2022-12-29 09:15:00|2907.6|2904.1|2907.6|2902.6|2910.1|2905.1|2907.6|2902.6|0
1672305600000|2022-12-29 09:20:00|2908.1|2903.6|2910.6|2906.1|2911.1|2906.1|2908.1|2903.6|0
1672305900000|2022-12-29 09:25:00|2911.1|2906.6|2913.1|2908.1|2913.1|2908.6|2911.1|2906.6|4
1672306200000|2022-12-29 09:30:00|2912.6|2907.6|2914.1|2909.1|2914.1|2909.1|2911.6|2905.6|0
1672306500000|2022-12-29 09:35:00|2913.6|2908.6|2916.6|2911.1|2917.1|2912.1|2913.6|2908.6|0
1672306800000|2022-12-29 09:40:00|2916.1|2910.6|2915.6|2911.1|2916.1|2911.1|2915.6|2910.6|0
1672307100000|2022-12-29 09:45:00|2916.1|2911.6|2916.1|2911.1|2917.1|2912.1|2915.6|2910.6|0
1672307400000|2022-12-29 09:50:00|2916.6|2911.6|2916.6|2911.1|2917.6|2912.1|2916.1|2910.6|0
1672307700000|2022-12-29 09:55:00|2917.1|2911.6|2916.1|2911.6|2917.1|2912.1|2916.1|2911.6|0
1672308000000|2022-12-29 10:00:00|2916.6|2911.1|2917.6|2912.1|2917.6|2912.1|2916.6|2911.1|0
1672308300000|2022-12-29 10:05:00|2917.1|2911.6|2917.6|2912.1|2917.6|2912.1|2917.1|2911.6|0
1672308600000|2022-12-29 10:10:00|2917.1|2911.6|2916.6|2912.1|2917.1|2912.1|2916.1|2911.6|0
1672308900000|2022-12-29 10:15:00|2917.1|2911.6|2916.1|2911.1|2917.1|2911.6|2916.1|2911.1|0
1672309200000|2022-12-29 10:20:00|2915.6|2910.6|2915.1|2910.1|2916.1|2911.1|2915.1|2910.1|0
1672309500000|2022-12-29 10:25:00|2915.6|2911.1|2916.1|2911.1|2916.1|2911.1|2915.6|2911.1|0
1672309800000|2022-12-29 10:30:00|2915.1|2910.6|2915.1|2910.1|2915.1|2910.6|2912.6|2908.6|1
1672310100000|2022-12-29 10:35:00|2914.6|2909.6|2915.6|2910.1|2915.6|2910.1|2914.1|2909.6|0
1672310400000|2022-12-29 10:40:00|2916.1|2910.6|2916.1|2911.1|2916.6|2911.1|2916.1|2910.6|0
1672310700000|2022-12-29 10:45:00|2915.6|2910.6|2917.1|2912.1|2917.6|2912.1|2915.1|2910.6|0
1672311000000|2022-12-29 10:50:00|2916.6|2911.6|2914.1|2909.1|2916.6|2911.6|2914.1|2909.1|0
1672311300000|2022-12-29 10:55:00|2913.6|2908.6|2915.1|2910.1|2915.1|2910.1|2913.1|2908.1|0
1672311600000|2022-12-29 11:00:00|2915.6|2910.6|2915.6|2911.1|2915.6|2911.1|2915.6|2910.6|0
1672311900000|2022-12-29 11:05:00|2916.1|2911.6|2916.1|2911.1|2916.6|2912.1|2916.1|2911.1|0
1672312200000|2022-12-29 11:10:00|2915.6|2910.6|2913.1|2908.6|2915.6|2910.6|2913.1|2908.6|0
1672312500000|2022-12-29 11:15:00|2912.6|2908.1|2912.1|2907.1|2912.6|2908.1|2912.1|2906.6|0
1672312800000|2022-12-29 11:20:00|2911.6|2906.6|2911.1|2906.1|2911.6|2906.6|2910.1|2905.1|0
1672313100000|2022-12-29 11:25:00||2905.6||2905.1||2905.6||2905.1|0
1672313400000|2022-12-29 11:30:00|2910.6|2904.6|2910.6|2905.1|2910.6|2905.1|2910.1|2904.1|0
1672313700000|2022-12-29 11:35:00|2910.1|2905.6|2910.1|2905.6|2910.6|2906.1|2910.1|2905.6|0
1672314000000|2022-12-29 11:40:00|2909.6|2905.1|2909.1|2904.1|2909.6|2905.1|2909.1|2903.6|0
1672314300000|2022-12-29 11:45:00|2908.6|2903.6|2908.1|2903.6|2908.6|2903.6|2908.1|2903.6|0
1672314600000|2022-12-29 11:50:00|2908.6|2903.1|2908.1|2903.6|2909.1|2903.6|2908.1|2903.1|0
1672314900000|2022-12-29 11:55:00|2908.6|2903.1|2908.1|2903.1|2908.6|2903.1|2908.1|2903.1|0
1672315200000|2022-12-29 12:00:00|2912.6|2902.6|2908.6|2904.1|2953.6|2904.1|2907.6|2899.6|0
1672315500000|2022-12-29 12:05:00|2909.1|2904.6|2909.6|2904.1|2909.6|2905.1|2909.1|2904.1|0
1672315800000|2022-12-29 12:10:00|2909.1||2909.1||2909.1||2909.1||0
1672316100000|2022-12-29 12:15:00|2909.6||2909.1||2909.6||2909.1||0
1672316400000|2022-12-29 12:20:00|2909.6||2909.6||2909.6||2909.1||0
1672316700000|2022-12-29 12:25:00|2910.1|2904.6|2912.1|2907.1|2912.1|2907.1|2910.1|2904.6|0
1672317000000|2022-12-29 12:30:00|2912.6||2912.6||2912.6||2912.1||0
1672317300000|2022-12-29 12:35:00|2913.1|2908.1|2913.1|2908.1|2913.6|2908.1|2913.1|2908.1|0
1672317600000|2022-12-29 12:40:00|2912.6|2907.6|2912.6|2908.1|2912.6|2908.1|2912.1|2907.6|0
1672317900000|2022-12-29 12:45:00|2912.1|2907.6|2912.1|2907.1|2912.1|2907.6|2912.1|2907.1|0
1672318200000|2022-12-29 12:50:00|2912.6|2906.6|2912.6|2907.1|2912.6|2907.1|2912.6|2906.6|0
1672318500000|2022-12-29 12:55:00|2913.1|2907.6|2913.6|2908.1|2913.6|2908.1|2913.1|2907.6|0
1672318800000|2022-12-29 13:00:00|2914.1|2908.6|2915.6|2911.1|2915.6|2911.1|2914.1|2908.6|0
1672319100000|2022-12-29 13:05:00|2916.1|2911.6|2917.6|2912.1|2917.6|2912.1|2916.1|2911.6|0
1672319400000|2022-12-29 13:10:00|2917.1||2917.1||2917.1||2917.1||0
1672319700000|2022-12-29 13:15:00|2917.6|2912.6|2918.1|2913.1|2918.1|2913.1|2917.6|2912.1|0
1672320000000|2022-12-29 13:20:00|2917.6||2918.6||2918.6||2917.6||0
1672320300000|2022-12-29 13:25:00|2919.1|2913.6|2920.6|2910.6|2920.6|2914.1|2918.6|2910.6|0
1672320600000|2022-12-29 13:30:00|2920.1|2911.1|2919.1|2913.6|2921.6|2914.6|2918.1|2911.1|0
1672320900000|2022-12-29 13:35:00|2919.6|2914.1|2924.1|2919.1|2924.1|2919.1|2919.6|2914.1|0
1672321200000|2022-12-29 13:40:00|2924.6|2919.6|2928.1|2923.1|2928.1|2923.1|2924.6|2919.6|0
1672321500000|2022-12-29 13:45:00|2927.6|2922.6|2927.1|2922.1|2927.6|2922.6|2926.6|2921.6|0
1672321800000|2022-12-29 13:50:00|2927.6|2922.6|2926.6|2921.1|2927.6|2923.1|2926.6|2921.1|0
1672322100000|2022-12-29 13:55:00|2927.1|2921.6|2927.6|2922.1|2928.1|2923.1|2927.1|2921.6|0
1672322400000|2022-12-29 14:00:00||2921.6||2922.1||2922.1||2921.6|0
1672322700000|2022-12-29 14:05:00|2928.1|2922.6|2928.1|2923.1|2928.1|2923.1|2926.6|2922.1|0
1672323000000|2022-12-29 14:10:00|2928.6|2923.6|2928.6|2923.6|2929.1|2924.1|2928.6|2923.6|1
1672323300000|2022-12-29 14:15:00|2929.1|2923.1|2976.1|2878.1|2976.6|2929.1|2929.1|2877.6|0
1672323600000|2022-12-29 14:20:00|2976.6|2877.6|2933.6|2929.1|2976.6|2929.1|2933.6|2877.6|0
1672323900000|2022-12-29 14:25:00|2933.1|2928.6|2932.6|2927.6|2933.1|2928.6|2932.6|2927.6|0
1672324200000|2022-12-29 14:30:00|2933.1|2928.1|2932.6|2927.1|2933.1|2928.1|2927.6|2922.1|0
1672324500000|2022-12-29 14:35:00|2932.1|2926.6|2936.6|2931.1|2936.6|2932.1|2931.6|2926.6|0
1672324800000|2022-12-29 14:40:00|2937.1|2931.6|2942.1|2936.1|2942.6|2937.1|2937.1|2931.6|0
1672325100000|2022-12-29 14:45:00|2941.6|2935.6|2945.1|2940.1|2945.1|2940.1|2940.1|2935.1|0
1672325400000|2022-12-29 14:50:00|2945.6|2940.6|2943.6|2938.6|2947.1|2942.1|2942.6|2937.6|0
1672325700000|2022-12-29 14:55:00|2944.1|2939.1|2942.6|2937.6|2945.6|2940.1|2942.6|2937.6|0
1672326000000|2022-12-29 15:00:00|2943.1|2938.1|2940.6|2935.6|2944.1|2939.1|2940.6|2935.6|0
1672326300000|2022-12-29 15:05:00|2940.1|2935.1|2943.1|2938.1|2943.1|2938.1|2939.6|2935.1|0
1672326600000|2022-12-29 15:10:00|2943.6|2938.6|2946.6|2941.1|2946.6|2941.1|2943.6|2938.6|0
1672326900000|2022-12-29 15:15:00|2947.1|2942.1|2948.1|2943.1|2948.1|2943.1|2946.1|2941.1|0
1672327200000|2022-12-29 15:20:00|2948.6|2942.6|2945.6|2941.1|2948.6|2942.6|2945.1|2940.6|0
1672327500000|2022-12-29 15:25:00|2946.1|2940.6|2945.1|2940.1|2946.6|2940.6|2945.1|2940.1|0
1672327800000|2022-12-29 15:30:00|2945.6|2940.6|2948.1|2942.1|2948.6|2943.1|2945.6|2940.6|0
1672328100000|2022-12-29 15:35:00|2948.6|2942.6|2950.6|2945.1|2950.6|2945.1|2948.1|2942.6|0
1672328400000|2022-12-29 15:40:00|2951.1|2945.6|2951.1|2946.1|2951.6|2946.1|2950.1|2945.6|0
1672328700000|2022-12-29 15:45:00|2950.6|2945.6|2948.1|2943.6|2950.6|2945.6|2948.1|2943.6|0
1672329000000|2022-12-29 15:50:00|2948.6|2944.1|2950.1|2945.1|2951.1|2946.1|2948.6|2944.1|0
1672329300000|2022-12-29 15:55:00|2950.6|2945.6|2952.1|2947.1|2952.1|2947.1|2950.6|2945.6|0
1672329600000|2022-12-29 16:00:00|2952.6|2946.6|2950.6|2945.1|2952.6|2946.6|2950.1|2945.1|0
1672329900000|2022-12-29 16:05:00|2950.1|2945.6|2951.1|2945.6|2952.6|2947.1|2950.1|2945.6|0
1672330200000|2022-12-29 16:10:00|2950.6|2945.1|2952.1|2947.1|2952.6|2947.1|2950.1|2945.1|0
1672330500000|2022-12-29 16:15:00|2952.6|2947.6|2952.6|2948.1|2990.6|2948.1|2952.6|2947.6|0
1672330800000|2022-12-29 16:20:00|2953.1|2948.6|2952.6|2948.6|2953.1|2948.6|2952.6|2948.6|0
1672331100000|2022-12-29 16:25:00|2953.1|2949.1|2962.6|2949.1|2962.6|2949.6|2953.1|2949.1|1
1672331400000|2022-12-29 16:30:00|2962.1|2946.6|2961.6|2943.6|2994.6|2946.6|2956.6|2907.1|0
1672331700000|2022-12-29 16:35:00|2961.1||2960.1||2961.1||2959.6||0
1672332300000|2022-12-29 16:45:00|3000.1|2907.6|3005.1|2907.6|3005.1|2907.6|2960.1|2907.6|0
1672332600000|2022-12-29 16:50:00||2909.1||2909.1||2909.1||2909.1|0
1672332900000|2022-12-29 16:55:00||2951.6||2951.6||2951.6||2951.6|0
1672333800000|2022-12-29 17:10:00|2990.6|2955.6|2980.1|2956.6|2990.6|2956.6|2980.1|2955.6|0
1672334100000|2022-12-29 17:15:00||2957.1||2957.1||2957.1||2957.1|0
1672335000000|2022-12-29 17:30:00|2979.6|2956.6|2979.6|2956.6|2979.6|2956.6|2979.6|2956.6|1
1672335300000|2022-12-29 17:35:00|||||||||1
1672347300000|2022-12-29 20:55:00|2980.1||2980.1||2980.1||2980.1||0
1672383600000|2022-12-30 07:00:00|2964.1|2922.6|3005.6|2894.6|3005.6|2922.6|2962.6|2892.6|0
1672383900000|2022-12-30 07:05:00||2896.1||2896.1||2896.1||2896.1|0
1672384200000|2022-12-30 07:10:00||2894.6||2894.6||2894.6||2894.6|0
1672384500000|2022-12-30 07:15:00||2892.6||2892.6||2892.6||2892.6|0
1672385100000|2022-12-30 07:25:00||2891.1||2889.6||2891.1||2889.6|0
1672385400000|2022-12-30 07:30:00||2891.1||2889.6||2891.1||2889.6|0
1672385700000|2022-12-30 07:35:00||2891.1||2891.1||2891.1||2891.1|0
1672386000000|2022-12-30 07:40:00|2994.6|2891.6|2945.6|2931.1|2995.1|2931.1|2945.6|2891.1|0
1672386900000|2022-12-30 07:55:00||2930.6||2932.6||2937.1||2930.6|0
1672387200000|2022-12-30 08:00:00|2949.1|2933.1|2955.6|2941.6|2974.6|2944.6|2947.6|2933.1|0
1672387500000|2022-12-30 08:05:00|2953.6|2941.1|2953.6|2944.1|2954.6|2945.1|2949.6|2939.1|0
1672387800000|2022-12-30 08:10:00|2954.6|2943.1|2951.6|2942.1|2954.6|2944.1|2950.6|2940.1|0
1672388100000|2022-12-30 08:15:00|2951.1|2942.6|2949.1|2944.1|2951.6|2944.1|2948.1|2942.1|0
1672388400000|2022-12-30 08:20:00|2949.6|2944.6|2948.6|2944.1|2949.6|2945.1|2948.1|2943.1|0
1672388700000|2022-12-30 08:25:00|2949.1|2943.6|2950.1|2944.6|2950.1|2946.1|2949.1|2943.6|0
1672389000000|2022-12-30 08:30:00|2950.6|2945.1|2943.6|2939.6|2952.1|2947.6|2943.6|2938.6|0
1672389300000|2022-12-30 08:35:00|2944.1|2940.6|2945.1|2940.6|2948.1|2942.1|2944.1|2940.1|22
1672389600000|2022-12-30 08:40:00|2945.6|2941.6|2951.6|2945.1|2951.6|2945.1|2945.6|2941.6|1
1672389900000|2022-12-30 08:45:00|2951.1|2944.6|2949.6|2944.1|2951.1|2944.6|2948.6|2944.1|0
1672390200000|2022-12-30 08:50:00|2949.1|2943.6|2948.6|2941.6|2949.1|2943.6|2946.6|2941.1|0
1672390500000|2022-12-30 08:55:00|2948.1|2940.6|2940.6|2936.1|2948.1|2940.6|2940.6|2935.6|0
1672390800000|2022-12-30 09:00:00|2941.1|2935.6|2945.1|2939.1|2947.6|2939.1|2940.6|2935.6|0
1672391100000|2022-12-30 09:05:00|2946.1|2939.6|2948.1|2941.1|2949.1|2941.1|2945.6|2939.6|0
1672391400000|2022-12-30 09:10:00|2947.6||2946.6||2948.1||2945.1||0
1672391700000|2022-12-30 09:15:00|2946.1|2940.6|2943.1|2938.6|2947.1|2940.6|2942.6|2938.6|0
1672392000000|2022-12-30 09:20:00|2942.6|2938.1|2944.6|2938.1|2945.1|2938.1|2942.1|2938.1|0
1672392300000|2022-12-30 09:25:00|2944.1||2944.1||2944.1||2942.6||0
1672392600000|2022-12-30 09:30:00|2944.6||2945.6||2945.6||2944.1||0
1672392900000|2022-12-30 09:35:00|2946.1||2945.1||2946.1||2944.6||0
1672393200000|2022-12-30 09:40:00|2946.1|2939.1|2946.6|2939.1|2947.1|2939.1|2945.6|2939.1|0
1672393500000|2022-12-30 09:45:00|2946.1||2945.6||2946.6||2945.1||0
1672393800000|2022-12-30 09:50:00|2946.6|2939.6|2948.6|2940.1|2948.6|2940.1|2946.1|2939.6|0
1672394100000|2022-12-30 09:55:00|2948.1|2941.1|2950.6|2942.1|2950.6|2942.1|2948.1|2941.1|0
1672394400000|2022-12-30 10:00:00|2950.1||2949.6||2950.6||2948.1||0
1672394700000|2022-12-30 10:05:00|2949.1|2942.6|2950.6|2943.1|2950.6|2943.1|2948.6|2942.6|0
1672395000000|2022-12-30 10:10:00|2950.1||2947.1||2950.6||2947.1||0
1672395300000|2022-12-30 10:15:00|2947.6||2950.1||2950.6||2947.6||0
1672395600000|2022-12-30 10:20:00|2950.6||2950.1||2951.1||2950.1||0
1672395900000|2022-12-30 10:25:00|2950.6|2944.1|2951.6|2944.1|2952.1|2944.1|2950.6|2944.1|0
1672396200000|2022-12-30 10:30:00|2952.1||2950.1||2952.1||2950.1||0
1672396500000|2022-12-30 10:35:00|2951.1||2952.6||2952.6||2950.6||0
1672396800000|2022-12-30 10:40:00|2952.1|2945.1|2952.6|2945.1|2953.6|2945.1|2951.6|2945.1|0
1672397100000|2022-12-30 10:45:00|2952.1||2951.1||2952.1||2950.6||0
1672397400000|2022-12-30 10:50:00|2950.6|2944.6|2947.6|2943.1|2950.6|2945.1|2947.6|2942.6|0
1672397700000|2022-12-30 10:55:00|2946.6|2942.6|2944.6|2939.1|2946.6|2942.6|2943.6|2939.1|0
1672398000000|2022-12-30 11:00:00|2945.6|2938.6|2942.6|2938.1|2945.6|2938.6|2942.1|2937.6|0
1672398300000|2022-12-30 11:05:00|2942.1|2937.6|2942.6|2938.1|2943.1|2938.1|2941.6|2937.6|0
1672398600000|2022-12-30 11:10:00|2942.1|2937.6|2942.1|2937.6|2943.1|2938.1|2941.6|2937.6|0
1672398900000|2022-12-30 11:15:00|2941.1|2937.1|2940.1|2936.1|2941.1|2937.1|2940.1|2935.6|0
1672399200000|2022-12-30 11:20:00|2941.1||2941.6||2941.6||2940.6||0
1672399500000|2022-12-30 11:25:00|2941.1|2935.6|2939.6|2935.6|2941.1|2935.6|2939.6|2935.1|0
1672399800000|2022-12-30 11:30:00|2939.1|2935.1|2938.6|2934.1|2939.1|2935.1|2938.6|2934.1|0
1672400100000|2022-12-30 11:35:00|2938.1|2933.6|2940.6|2934.1|2941.1|2934.1|2937.6|2933.6|0
1672400400000|2022-12-30 11:40:00|2940.1||2939.6||2940.1||2938.6||0
1672400700000|2022-12-30 11:45:00|2940.6||2939.6||2940.6||2939.1||0
1672401000000|2022-12-30 11:50:00|2940.6||2940.1||2941.6||2940.1||0
1672401300000|2022-12-30 11:55:00|2941.1||2940.1||2941.1||2939.6||0
1672401600000|2022-12-30 12:00:00|2940.6|2931.6|2938.6|2931.1|2990.6|2932.6|2936.1|2889.6|0
1672401900000|2022-12-30 12:05:00|2938.1||2937.6||2938.6||2937.6||0
1672402200000|2022-12-30 12:10:00|2937.1||2937.6||2938.1||2936.6||0
1672402500000|2022-12-30 12:15:00|2937.1|2930.6|2934.6|2930.1|2937.1|2930.6|2934.6|2929.6|0
1672402800000|2022-12-30 12:20:00|2934.1|2929.6|2932.6|2928.6|2934.6|2930.1|2932.6|2928.6|0
1672403100000|2022-12-30 12:25:00|2932.1|2928.1|2929.1|2925.1|2932.1|2928.1|2929.1|2925.1|0
1672403400000|2022-12-30 12:30:00|2975.6|2924.6|2930.1|2921.6|2975.6|2924.6|2930.1|2885.6|0
1672403700000|2022-12-30 12:35:00|2929.6|2921.1|2928.1|2919.6|2974.6|2922.1|2927.1|2884.6|0
1672404000000|2022-12-30 12:40:00|2927.1|2919.1|2926.1|2917.6|2971.6|2919.1|2926.1|2876.6|0
1672404300000|2022-12-30 12:45:00|2927.6|2916.6|2942.6|2919.6|2971.6|2920.1|2926.1|2877.6|0
1672404600000|2022-12-30 12:50:00|2942.1|2920.6|2931.1|2922.6|2972.6|2922.6|2929.1|2872.6|0
1672404900000|2022-12-30 12:55:00|2932.6|2921.6|2928.1|2913.6|2972.6|2923.1|2928.1|2875.6|0
1672405200000|2022-12-30 13:00:00|2937.1|2913.1|2979.6|2863.6|3003.1|2913.1|2937.1|2863.6|0
1672405500000|2022-12-30 13:05:00|2979.1|2864.1|2979.1|2865.6|2979.1|2865.6|2979.1|2864.1|0
1672405800000|2022-12-30 13:10:00|2973.6|2865.1|2972.6|2865.6|2973.6|2865.6|2972.6|2865.1|0
1672406400000|2022-12-30 13:20:00|2973.6|2865.1|2952.1|2865.6|2984.1|2865.6|2946.1|2865.1|0
1672406700000|2022-12-30 13:25:00|2953.6|2863.1|2970.6|2863.6|2971.1|2863.6|2953.1|2863.1|0
1672407000000|2022-12-30 13:30:00|||||||||1
1672410300000|2022-12-30 14:25:00|2983.1|2864.1|2983.1|2864.1|2983.1|2864.6|2982.6|2864.1|0
1672410600000|2022-12-30 14:30:00|2969.6|2864.6|2969.6|2866.6|2969.6|2866.6|2969.6|2864.6|0
1672411200000|2022-12-30 14:40:00|2983.1|2864.1|2969.6|2866.1|2983.1|2866.1|2969.6|2864.1|0
1672413900000|2022-12-30 15:25:00|2869.1|2867.6|2969.6|2868.1|2970.1|2868.1|2869.1|2867.6|22
1672414200000|2022-12-30 15:30:00|2967.1|2867.6|2952.1|2868.1|2967.1|2892.1|2952.1|2867.6|0
1672414800000|2022-12-30 15:40:00|2951.6||2949.1||2952.1||2946.1||0
1672416000000|2022-12-30 16:00:00|2948.6|2868.6|2947.6|2868.6|2948.6|2869.6|2947.6|2867.6|0
1672416900000|2022-12-30 16:15:00|2947.1|2869.1|2947.1|2869.1|2947.1|2869.1|2947.1|2869.1|0
1672417500000|2022-12-30 16:25:00|2946.1|2868.6|2953.1|2853.1|2953.1|2890.6|2908.6|2851.6|2
1672417800000|2022-12-30 16:30:00||2855.1||2890.1||2890.6||2849.1|0
1672419000000|2022-12-30 16:50:00|3005.6||3005.6||3005.6||3005.6||0
1672428900000|2022-12-30 19:35:00||2854.6||2854.6||2854.6||2854.6|0
1672642800000|2023-01-02 07:00:00|3005.6|2854.6|3005.6|2854.6|3005.6|2854.6|3005.6|2854.6|0
1672646700000|2023-01-02 08:05:00|3005.1|2878.1|2981.6|2878.6|3005.1|2878.6|2981.6|2878.1|0
1672647000000|2023-01-02 08:10:00|2982.1|2878.1|2982.1|2878.1|2982.1|2878.1|2982.1|2878.1|0
1672647300000|2023-01-02 08:15:00|2981.6|2878.6|2981.6|2878.6|2981.6|2878.6|2981.6|2878.6|0
1672647900000|2023-01-02 08:25:00|2980.6|2879.1|2980.6|2879.6|2981.6|2879.6|2980.6|2879.1|0
1672649100000|2023-01-02 08:45:00|2980.1|2880.1|2980.6|2879.6|2980.6|2880.1|2980.1|2879.6|0
1672649400000|2023-01-02 08:50:00|2980.1|2880.1|2980.6|2879.6|2980.6|2880.1|2980.1|2879.6|0
1672649700000|2023-01-02 08:55:00|2980.1|2880.1|2934.6|2927.1|2980.1|2927.1|2933.1|2880.1|0
1672650000000|2023-01-02 09:00:00|2935.1|2927.6|2935.1|2929.1|2936.6|2929.1|2934.6|2927.6|0
1672650300000|2023-01-02 09:05:00|2934.6|2928.6|2979.6|2880.1|2980.1|2929.1|2933.6|2879.6|0
1672650600000|2023-01-02 09:10:00|2980.1|2879.6|2978.6|2879.6|2980.1|2881.1|2978.6|2878.6|0
1672650900000|2023-01-02 09:15:00|2980.1|2878.6|2980.1|2878.6|2980.1|2879.1|2979.6|2878.6|0
1672651200000|2023-01-02 09:20:00|2979.6|2879.1|2979.6|2879.1|2980.1|2879.1|2979.6|2878.6|0
1672651500000|2023-01-02 09:25:00|2980.1|2878.6|2980.1|2878.6|2980.1|2879.1|2979.6|2878.6|0
1672651800000|2023-01-02 09:30:00|2979.6|2879.1|2980.1|2878.6|2980.1|2879.1|2979.6|2878.6|0
1672652100000|2023-01-02 09:35:00|2979.6|2879.1|2980.1|2878.6|2980.1|2879.1|2979.6|2878.6|0
1672652400000|2023-01-02 09:40:00|2979.6|2879.1|2969.6|2877.1|2980.1|2879.1|2969.6|2876.6|0
1672652700000|2023-01-02 09:45:00|2961.1|2870.6|2960.6|2865.1|2961.1|2871.1|2960.6|2864.6|0
1672654800000|2023-01-02 10:20:00|2960.1|2864.6|2960.1|2865.1|2960.1|2865.1|2960.1|2864.6|0
1672655100000|2023-01-02 10:25:00|2960.6|2864.6|2960.1|2865.1|2960.6|2865.1|2960.1|2864.6|0
1672655700000|2023-01-02 10:35:00|2961.1|2864.1|2968.6|2866.1|3005.6|2866.1|2961.1|2864.1|0
1672656300000|2023-01-02 10:45:00|2969.1|2866.6|2968.6|2866.6|2969.1|2866.6|2968.6|2866.6|1
1672656900000|2023-01-02 10:55:00|2960.1||2959.6||2960.1||2959.6||0
1672658100000|2023-01-02 11:15:00|3005.1|2858.6|2961.1|2859.6|3005.1|2859.6|2961.1|2858.6|0
1672658400000|2023-01-02 11:20:00|2958.6|2860.6|2913.6|2906.1|2958.6|2906.1|2913.1|2860.6|0
1672658700000|2023-01-02 11:25:00|2914.6|2907.1|2914.1|2907.1|2914.6|2907.1|2913.1|2907.1|0
1672659000000|2023-01-02 11:30:00|2915.1|2907.6|2917.1|2911.1|2919.1|2911.1|2914.6|2907.6|0
1672659300000|2023-01-02 11:35:00|2916.6||2919.1||2919.1||2916.1||0
1672659600000|2023-01-02 11:40:00|2916.1|2912.1|2918.6|2912.1|2919.6|2912.1|2916.1|2912.1|3
1672659900000|2023-01-02 11:45:00|2919.1|2913.1|2920.6|2913.1|2921.1|2913.1|2918.6|2913.1|0
1672660200000|2023-01-02 11:50:00|2921.1|2913.6|2922.1|2915.1|2923.1|2915.1|2920.6|2913.6|0
1672660500000|2023-01-02 11:55:00|2921.6||2921.6||2922.6||2921.1||0
1672660800000|2023-01-02 12:00:00|2922.6|2912.6|2921.6|2914.1|2965.6|2914.1|2920.6|2910.6|0
1672661100000|2023-01-02 12:05:00|2922.1|2915.1|2919.1|2914.6|2923.1|2915.1|2919.1|2914.6|0
1672661400000|2023-01-02 12:10:00|2918.6|2914.1|2918.6|2914.1|2918.6|2914.1|2918.1|2913.6|0
1672661700000|2023-01-02 12:15:00|2919.1|2913.6|2918.6|2913.1|2919.1|2914.1|2918.1|2913.1|0
1672662000000|2023-01-02 12:20:00|2917.6|2912.6|2917.6|2913.1|2917.6|2913.1|2917.1|2912.6|0
1672662300000|2023-01-02 12:25:00|2917.1|2912.6|2915.1|2910.1|2917.1|2912.6|2914.6|2910.1|0
1672662600000|2023-01-02 12:30:00|2914.6|2909.6|2913.1|2908.1|2914.6|2909.6|2912.1|2908.1|0
1672662900000|2023-01-02 12:35:00|2912.6|2907.6|2911.6|2907.6|2912.6|2908.1|2911.6|2907.6|0
1672663200000|2023-01-02 12:40:00|2912.1|2907.1|2909.1|2904.6|2912.1|2907.6|2909.1|2904.6|0
1672663500000|2023-01-02 12:45:00|2908.6|2904.1|2908.6|2902.1|2908.6|2904.1|2906.1|2901.6|0
1672663800000|2023-01-02 12:50:00|2908.1||2909.6||2909.6||2907.6||0
1672664100000|2023-01-02 12:55:00|2908.6||2906.6||2908.6||2906.1||0
1672664400000|2023-01-02 13:00:00|2905.1|2901.1|2905.6|2900.1|2906.1|2901.6|2904.1|2899.6|0
1672664700000|2023-01-02 13:05:00|2905.1||2905.1||2905.1||2904.6||0
1672665000000|2023-01-02 13:10:00|2905.6||2905.1||2906.1||2905.1||0
1672665300000|2023-01-02 13:15:00|2906.1||2904.6||2906.6||2904.1||0
1672665600000|2023-01-02 13:20:00|2904.1|2899.6|2905.1|2900.1|2905.6|2900.1|2903.6|2899.6|0
1672665900000|2023-01-02 13:25:00|2906.1||2905.6||2906.1||2905.6||0
1672666200000|2023-01-02 13:30:00|2906.6|2899.6|2903.1|2898.6|2906.6|2899.6|2903.1|2898.6|0
1672666500000|2023-01-02 13:35:00|2904.1|2899.1|2903.1|2898.1|2904.1|2899.1|2901.6|2897.6|0
1672666800000|2023-01-02 13:40:00|2904.1||2904.6||2904.6||2903.6||0
1672667100000|2023-01-02 13:45:00|2905.1||2905.1||2905.1||2905.1||0
1672667400000|2023-01-02 13:50:00|2904.6||2903.6||2904.6||2903.1||0
1672667700000|2023-01-02 13:55:00|2904.1||2904.6||2905.6||2904.1||0
1672668000000|2023-01-02 14:00:00|2904.1||2902.6||2904.1||2902.6||0
1672668300000|2023-01-02 14:05:00|2902.1|2897.6|2902.1|2897.6|2902.6|2898.1|2901.6|2897.1|0
1672668600000|2023-01-02 14:10:00|2903.1|2897.1|2901.1|2896.6|2903.6|2897.1|2901.1|2896.6|0
1672668900000|2023-01-02 14:15:00|2902.1|2897.1|2902.6|2897.1|2903.1|2897.1|2901.6|2897.1|0
1672669200000|2023-01-02 14:20:00|2903.6||2903.6||2904.1||2902.6||0
1672669500000|2023-01-02 14:25:00|2903.1|2898.1|2905.6|2898.1|2905.6|2898.1|2902.6|2898.1|0
1672669800000|2023-01-02 14:30:00|2906.1|2899.1|2905.6|2899.1|2906.6|2899.1|2905.1|2899.1|0
1672670100000|2023-01-02 14:35:00|2905.1||2903.6||2905.1||2903.6||0
1672670400000|2023-01-02 14:40:00|2904.1||2904.6||2904.6||2903.6||0
1672670700000|2023-01-02 14:45:00|2904.1|2900.1|2908.6|2901.1|2909.1|2901.1|2904.1|2900.1|0
1672671000000|2023-01-02 14:50:00|2909.1|2901.6|2910.1|2902.1|2910.1|2902.1|2908.1|2901.6|0
1672671300000|2023-01-02 14:55:00|2909.6|2903.1|2909.1|2903.6|2912.1|2904.1|2908.6|2903.1|0
1672671600000|2023-01-02 15:00:00||2903.1||2901.1||2903.1||2901.1|0
1672671900000|2023-01-02 15:05:00|2907.6|2900.6|2904.6|2899.1|2907.6|2905.6|2903.1|2898.6|15
1672672200000|2023-01-02 15:10:00|2905.1|2899.6|2907.1|2900.1|2907.6|2900.1|2905.1|2899.6|0
1672672500000|2023-01-02 15:15:00|2907.6|2900.6|2908.1|2901.1|2908.6|2901.1|2907.6|2900.6|0
1672672800000|2023-01-02 15:20:00|2908.6||2908.6||2909.1||2908.1||0
1672673100000|2023-01-02 15:25:00|2909.1|2901.6|2911.1|2903.1|2911.1|2903.1|2907.6|2901.6|0
1672673400000|2023-01-02 15:30:00|2910.6||2908.1||2911.1||2907.6||0
1672673700000|2023-01-02 15:35:00|2908.6||2909.6||2909.6||2908.1||0
1672674000000|2023-01-02 15:40:00|2909.1||2909.1||2909.1||2908.6||0
1672674300000|2023-01-02 15:45:00|2908.6||2910.6||2911.1||2907.6||0
1672674600000|2023-01-02 15:50:00|2911.1|2903.6|2912.6|2905.1|2912.6|2905.1|2910.1|2903.6|0
1672674900000|2023-01-02 15:55:00|2912.1||2910.6||2912.6||2910.6||0
1672675200000|2023-01-02 16:00:00|2911.1|2904.6|2908.6|2904.1|2911.6|2904.6|2908.1|2904.1|0
1672675500000|2023-01-02 16:05:00|2908.1|2903.6|2910.1|2904.1|2911.1|2904.1|2907.6|2903.1|0
1672675800000|2023-01-02 16:10:00|2910.6|2905.1|2910.6|2905.1|2910.6|2905.1|2910.1|2905.1|2
1672676100000|2023-01-02 16:15:00|2910.1||2910.6||2911.6||2910.1||1
1672676400000|2023-01-02 16:20:00|2910.1||2911.1||2911.1||2909.6||0
1672676700000|2023-01-02 16:25:00|2911.6|2905.6|2925.6|2903.6|2925.6|2905.6|2911.6|2903.6|0
1672677000000|2023-01-02 16:30:00|2925.1|2903.1|2915.1|2866.6|2956.1|2903.1|2915.1|2859.1|0
1672677300000|2023-01-02 16:35:00|2914.6|2867.1|2915.1|2900.1|2915.1|2900.6|2914.6|2859.1|0
1672677600000|2023-01-02 16:40:00|2955.1|2859.1|2953.6|2863.6|2955.1|2900.1|2953.6|2859.1|0
1672677900000|2023-01-02 16:45:00|2909.6|2865.6|2909.6|2863.6|2909.6|2866.1|2909.6|2863.6|0
1672680000000|2023-01-02 17:20:00||2862.1||2862.1||2862.1||2862.1|0
1672680900000|2023-01-02 17:35:00||2860.6||2860.6||2860.6||2860.6|0
1672681800000|2023-01-02 17:50:00||2862.1||2860.1||2862.1||2860.1|0
1672682700000|2023-01-02 18:05:00||2862.1||2862.1||2862.1||2862.1|0
1672683000000|2023-01-02 18:10:00||2860.1||2860.1||2860.1||2860.1|0
1672684800000|2023-01-02 18:40:00||2862.1||2862.1||2862.1||2862.1|0
1672685100000|2023-01-02 18:45:00||2860.1||2861.6||2861.6||2860.1|0
1672686600000|2023-01-02 19:10:00||2863.1||2863.1||2863.1||2863.1|0
1672688400000|2023-01-02 19:40:00||2861.6||2861.6||2861.6||2861.6|0
1672688700000|2023-01-02 19:45:00||2863.1||2863.1||2863.1||2863.1|0
1672690500000|2023-01-02 20:15:00||2861.6||2861.6||2861.6||2861.6|0
1672691100000|2023-01-02 20:25:00||2863.1||2863.1||2863.1||2863.1|0
1672692300000|2023-01-02 20:45:00||2861.6||2863.6||2863.6||2861.6|0
1672692600000|2023-01-02 20:50:00||2861.6||2861.6||2863.6||2861.6|0
1672729200000|2023-01-03 07:00:00|2919.1|2872.1|3005.6|2853.6|3005.6|2873.6|2919.1|2850.1|0
1672732200000|2023-01-03 07:50:00|2965.6|2868.6|2925.6|2877.6|2965.6|2878.1|2925.1|2868.6|0
1672732500000|2023-01-03 07:55:00|2925.1|2878.1|2916.1|2892.6|2925.1|2894.6|2911.6|2878.1|0
1672732800000|2023-01-03 08:00:00|2914.6|2893.1|2921.6|2910.6|2922.1|2913.6|2910.1|2869.1|0
1672733100000|2023-01-03 08:05:00|2922.1|2910.1|2923.1|2916.6|2925.6|2916.6|2922.1|2910.1|0
1672733400000|2023-01-03 08:10:00|2922.6|2916.1|2924.6|2917.1|2924.6|2917.1|2919.6|2915.6|0
1672733700000|2023-01-03 08:15:00|2925.1|2917.6|2932.6|2926.1|2933.1|2926.1|2925.1|2917.6|3
1672734000000|2023-01-03 08:20:00|2933.1|2926.6|2941.1|2934.1|2974.1|2934.1|2932.6|2878.1|0
1672734300000|2023-01-03 08:25:00|2940.6|2933.6|2941.1|2934.1|2941.6|2934.1|2938.1|2933.6|0
1672734600000|2023-01-03 08:30:00|2941.6|2935.1|2937.6|2931.1|2942.6|2935.1|2935.1|2931.1|0
1672734900000|2023-01-03 08:35:00|2938.1|2932.1|2941.1|2935.1|2942.1|2935.1|2937.6|2932.1|0
1672735200000|2023-01-03 08:40:00|2941.6|2936.1|2937.1|2932.1|2943.6|2936.1|2936.1|2931.6|4
1672735500000|2023-01-03 08:45:00|2937.6|2932.6|2942.6|2936.1|2942.6|2936.1|2936.6|2932.6|1
1672735800000|2023-01-03 08:50:00|2945.6|2936.6|2947.6|2943.1|2949.6|2943.1|2945.6|2936.6|1
1672736100000|2023-01-03 08:55:00|2950.1|2944.1|2951.1|2945.1|2952.1|2945.1|2949.6|2944.1|2
1672736400000|2023-01-03 09:00:00|2951.6|2945.6|2956.6|2951.1|2957.6|2951.1|2951.6|2945.6|1
1672736700000|2023-01-03 09:05:00|2956.1|2951.6|2961.6|2956.1|2962.1|2956.1|2956.1|2951.1|1
1672737000000|2023-01-03 09:10:00|2962.1|2956.6|2959.1|2954.6|2963.1|2957.1|2958.6|2954.6|1
1672737300000|2023-01-03 09:15:00|2958.6|2955.1|2959.6|2954.1|2962.1|2955.1|2958.6|2954.1|1
1672737600000|2023-01-03 09:20:00|2961.6|2954.6|2963.6|2957.1|2964.1|2957.1|2961.1|2954.6|1
1672737900000|2023-01-03 09:25:00|2962.1|2957.6|2963.1|2959.1|2965.6|2959.1|2962.1|2957.6|1
1672738200000|2023-01-03 09:30:00|2965.1|2960.1|2967.1|2960.1|2967.1|2960.1|2965.1|2960.1|1
1672738500000|2023-01-03 09:35:00|2970.6|2959.6|2965.1|2961.1|2970.6|2964.6|2965.1|2957.6|2
1672738800000|2023-01-03 09:40:00|2967.1|2961.6|2967.6|2961.6|2967.6|2961.6|2965.1|2960.1|2
1672739100000|2023-01-03 09:45:00|2969.6|2962.1|2966.1|2962.1|2970.1|2963.6|2966.1|2962.1|1
1672739400000|2023-01-03 09:50:00|2968.1|2961.6|2964.6|2960.1|2968.1|2961.6|2964.6|2960.1|1
1672739700000|2023-01-03 09:55:00|2964.1|2960.6|2966.6|2960.6|2967.1|2960.6|2963.6|2959.6|5
1672740000000|2023-01-03 10:00:00|2967.1|2960.1|2966.6|2959.6|2967.1|2960.1|2963.1|2959.1|2
1672740300000|2023-01-03 10:05:00|2966.1|2960.1|2964.6|2959.1|2966.6|2960.6|2962.6|2958.6|2
1672740600000|2023-01-03 10:10:00|2964.1|2959.6|2966.1|2960.1|2966.6|2960.1|2964.1|2959.6|1
1672740900000|2023-01-03 10:15:00|2965.6|2959.6|2962.6|2958.1|2965.6|2959.6|2962.1|2958.1|1
1672741200000|2023-01-03 10:20:00|2962.1|2957.6|2958.1|2953.6|2962.1|2958.1|2958.1|2953.6|1
1672741500000|2023-01-03 10:25:00|2957.1|2954.1|2958.1|2954.1|2960.1|2954.1|2957.1|2954.1|1
1672741800000|2023-01-03 10:30:00|2960.1|2953.6|2956.6|2951.6|2960.6|2953.6|2954.6|2951.1|2
1672742100000|2023-01-03 10:35:00|2956.1|2951.1|2957.1|2951.6|2957.1|2951.6|2952.6|2949.1|2
1672742400000|2023-01-03 10:40:00|2956.6|2951.1|2955.6|2951.1|2956.6|2951.1|2955.1|2951.1|1
1672742700000|2023-01-03 10:45:00|2954.6|2951.6|2956.1|2950.6|2956.1|2951.6|2954.6|2950.6|2
1672743000000|2023-01-03 10:50:00|2954.6|2951.1|2956.6|2951.6|2957.1|2951.6|2954.6|2951.1|2
1672743300000|2023-01-03 10:55:00|2955.1||2958.6||2958.6||2955.1||2
1672743600000|2023-01-03 11:00:00|2958.1|2952.1|2958.1|2953.6|2959.6|2953.6|2956.6|2952.1|1
1672743900000|2023-01-03 11:05:00|2958.6|2953.1|2955.1|2950.6|2959.6|2953.1|2955.1|2950.6|1
1672744200000|2023-01-03 11:10:00|2954.6|2950.1|2952.1|2947.6|2954.6|2950.1|2951.1|2947.1|1
1672744500000|2023-01-03 11:15:00|2951.6|2947.1|2951.6|2947.1|2953.6|2948.1|2950.1|2946.6|1
1672744800000|2023-01-03 11:20:00|2950.6|2946.6|2951.6|2948.1|2952.6|2948.1|2950.6|2946.6|1
1672745100000|2023-01-03 11:25:00|2953.6|2948.6|2954.6|2949.1|2954.6|2949.1|2952.1|2948.6|2
1672745400000|2023-01-03 11:30:00|2955.1|2949.6|2955.6|2950.1|2956.1|2950.1|2953.6|2949.6|1
1672745700000|2023-01-03 11:35:00|2954.1|2950.6|2956.6|2951.1|2957.1|2951.1|2954.1|2950.6|1
1672746000000|2023-01-03 11:40:00|2955.1|2950.6|2947.1|2942.1|2955.1|2951.1|2947.1|2941.6|1
1672746300000|2023-01-03 11:45:00|2946.6|2941.6|2943.1|2938.1|2946.6|2941.6|2943.1|2938.1|1
1672746600000|2023-01-03 11:50:00|2942.6|2937.6|2940.1|2937.1|2943.1|2937.6|2940.1|2935.6|1
1672746900000|2023-01-03 11:55:00|2941.6|2936.6|2940.1|2934.6|2941.6|2937.1|2938.1|2934.1|2
1672747200000|2023-01-03 12:00:00|2942.6|2933.6|2939.1|2934.1|2944.6|2934.1|2936.1|2930.6|1
1672747500000|2023-01-03 12:05:00|2939.6|2934.6|2939.6|2934.1|2943.1|2938.1|2939.6|2934.1|1
1672747800000|2023-01-03 12:10:00|2939.1|2933.6|2937.1|2933.1|2939.1|2934.1|2935.1|2930.6|1
1672748100000|2023-01-03 12:15:00|2936.6|2932.6|2937.1|2932.1|2937.1|2932.6|2934.6|2930.6|3
1672748400000|2023-01-03 12:20:00|2937.6|2932.6|2936.1|2933.1|2937.6|2933.1|2936.1|2932.6|0
1672748700000|2023-01-03 12:25:00|2938.1|2933.6|2937.6|2933.1|2938.6|2934.1|2937.6|2933.1|1
1672749000000|2023-01-03 12:30:00|2938.1|2932.6|2940.6|2935.1|2940.6|2935.1|2938.1|2932.6|2
1672749300000|2023-01-03 12:35:00|2940.1|2934.6|2939.6|2934.1|2940.1|2934.6|2938.1|2934.1|1
1672749600000|2023-01-03 12:40:00|2941.6|2934.6|2942.1|2938.1|2942.1|2938.1|2941.6|2934.6|1
1672749900000|2023-01-03 12:45:00|2941.1|2937.6|2942.1|2938.1|2943.6|2938.1|2941.1|2937.1|1
1672750200000|2023-01-03 12:50:00|2941.1|2937.6|2941.1|2937.6|2943.1|2938.1|2941.1|2937.1|1
1672750500000|2023-01-03 12:55:00|2941.6|2937.1|2944.1|2939.6|2944.6|2940.1|2940.6|2936.6|2
1672750800000|2023-01-03 13:00:00|2944.6|2940.1|2949.1|2943.1|2950.6|2945.6|2944.6|2940.1|1
1672751100000|2023-01-03 13:05:00|2948.6|2942.6|2938.6|2934.6|2948.6|2943.1|2937.1|2933.6|1
1672751400000|2023-01-03 13:10:00|2940.6|2935.1|2940.1|2935.6|2942.1|2937.1|2940.1|2935.1|1
1672751700000|2023-01-03 13:15:00|2939.1|2936.1|2940.1|2936.1|2940.6|2936.6|2939.1|2935.1|1
1672752000000|2023-01-03 13:20:00|2939.1|2936.6|2940.6|2937.1|2942.6|2938.1|2939.1|2936.6|1
1672752300000|2023-01-03 13:25:00|2940.1|2936.6|2939.1|2936.1|2940.1|2936.6|2939.1|2934.6|1
1672752600000|2023-01-03 13:30:00|2941.1|2936.6|2944.1|2938.6|2944.6|2940.1|2941.1|2936.6|2
1672752900000|2023-01-03 13:35:00|2943.1|2939.1|2946.6|2941.1|2946.6|2941.1|2943.1|2939.1|1
1672753200000|2023-01-03 13:40:00|2945.6|2941.6|2947.6|2944.1|2948.1|2944.1|2945.6|2941.6|1
1672753500000|2023-01-03 13:45:00|2949.6|2944.6|2951.1|2948.1|2952.1|2948.1|2949.6|2944.6|2
1672753800000|2023-01-03 13:50:00|2953.1|2948.6|2951.6|2947.6|2954.6|2950.1|2951.6|2947.1|1
1672754100000|2023-01-03 13:55:00|2953.6|2948.1|2958.6|2952.6|2959.1|2954.1|2953.6|2948.1|2
1672754400000|2023-01-03 14:00:00|2957.1|2953.1|2957.1|2952.1|2957.1|2953.6|2955.6|2952.1|1
1672754700000|2023-01-03 14:05:00|2959.1|2952.6|2960.6|2955.6|2961.1|2956.1|2959.1|2952.6|1
1672755000000|2023-01-03 14:10:00|2960.1|2956.1|2961.6|2957.6|2962.1|2958.1|2959.1|2955.6|1
1672755300000|2023-01-03 14:15:00|2960.6|2957.1|2960.6|2957.1|2962.1|2957.1|2960.6|2956.1|1
1672755600000|2023-01-03 14:20:00|2962.6|2957.6|2962.1|2959.1|2963.6|2959.1|2962.1|2957.1|1
1672755900000|2023-01-03 14:25:00|2963.1|2958.6|2959.6|2955.1|2963.1|2958.6|2959.6|2955.1|1
1672756200000|2023-01-03 14:30:00|2962.1|2955.6|2965.6|2959.6|2966.1|2961.1|2960.6|2955.1|2
1672756500000|2023-01-03 14:35:00|2965.1|2960.1|2969.6|2965.6|2969.6|2966.6|2962.6|2958.1|31
1672756800000|2023-01-03 14:40:00|2970.1|2966.1|2970.1|2965.1|2974.6|2972.1|2970.1|2965.1|73
1672757100000|2023-01-03 14:45:00|2969.6|2964.6|2962.6|2957.1|2969.6|2965.1|2960.1|2956.6|54
1672757400000|2023-01-03 14:50:00|2962.1|2957.6|2960.6|2956.1|2964.1|2958.1|2958.6|2956.1|1
1672757700000|2023-01-03 14:55:00|2960.1|2954.1|2953.1|2947.6|2960.6|2954.1|2950.1|2947.1|2
1672758000000|2023-01-03 15:00:00|2953.6|2948.1|2952.1|2947.1|2956.1|2950.6|2952.1|2947.1|1
1672758300000|2023-01-03 15:05:00|2951.6|2947.6|2952.1|2947.6|2953.1|2947.6|2949.6|2945.1|1
1672758600000|2023-01-03 15:10:00|2951.6|2947.1|2946.6|2942.6|2952.1|2947.1|2946.6|2942.1|1
1672758900000|2023-01-03 15:15:00|2948.6|2943.1|2945.1|2940.6|2950.1|2944.6|2945.1|2940.6|1
1672759200000|2023-01-03 15:20:00|2947.1|2941.1|2947.1|2942.1|2949.1|2943.1|2945.1|2941.1|2
1672759500000|2023-01-03 15:25:00|2946.6|2941.6|2946.1|2940.6|2946.6|2941.6|2942.6|2939.1|1
1672759800000|2023-01-03 15:30:00|2945.6|2940.1|2941.6|2936.6|2945.6|2940.1|2940.1|2936.1|1
1672760100000|2023-01-03 15:35:00|2941.1|2936.1|2942.1|2937.6|2942.6|2937.6|2939.6|2936.1|1
1672760400000|2023-01-03 15:40:00|2944.1|2938.1|2946.6|2941.6|2947.1|2941.6|2944.1|2938.1|2
1672760700000|2023-01-03 15:45:00|2947.1|2942.1|2947.1|2943.6|2951.1|2945.6|2947.1|2942.1|0
1672761000000|2023-01-03 15:50:00|2948.6|2943.1|2949.6|2944.6|2950.6|2945.6|2947.6|2943.1|2
1672761300000|2023-01-03 15:55:00|2950.1|2945.1|2957.6|2952.6|2957.6|2952.6|2950.1|2945.1|1
1672761600000|2023-01-03 16:00:00|2958.1|2952.1|2952.1|2947.1|2958.1|2952.6|2952.1|2947.1|1
1672761900000|2023-01-03 16:05:00|2951.1|2947.6|2949.6|2944.6|2953.6|2948.6|2949.6|2944.6|1
1672762200000|2023-01-03 16:10:00|2949.1|2945.1|2945.6|2941.1|2949.1|2945.1|2945.6|2941.1|2
1672762500000|2023-01-03 16:15:00|2944.6|2941.6|2946.1|2940.6|2946.1|2941.6|2944.1|2940.6|2
1672762800000|2023-01-03 16:20:00|2946.6|2940.1|2946.1|2941.1|2946.6|2941.1|2943.6|2938.6|1
1672763100000|2023-01-03 16:25:00|2946.6|2940.6|2987.6|2941.6|2987.6|2942.1|2944.6|2940.1|1
1672763400000|2023-01-03 16:30:00|2986.6|2945.1|2950.6|2932.6|2987.6|2945.1|2947.6|2890.6|1
1672763700000|2023-01-03 16:35:00|2950.1||2950.6||2986.6||2948.6||0
1672764000000|2023-01-03 16:40:00|2986.6|2894.6|2983.1|2891.6|2986.6|2894.6|2950.6|2891.6|0
1672764300000|2023-01-03 16:45:00|2981.6|2925.6|2968.1|2926.1|2983.1|2926.1|2968.1|2925.6|0
1672764600000|2023-01-03 16:50:00||2925.6||2925.6||2925.6||2925.6|0
1672765500000|2023-01-03 17:05:00||2926.1||2926.1||2926.1||2925.6|0
1672767900000|2023-01-03 17:45:00||2925.6||2925.6||2925.6||2925.6|0
1672768500000|2023-01-03 17:55:00||2926.1||2926.1||2926.1||2926.1|0
1672768800000|2023-01-03 18:00:00||2925.6||2926.1||2926.1||2925.6|0
1672774200000|2023-01-03 19:30:00||2925.6||2925.6||2925.6||2925.6|0
1672774800000|2023-01-03 19:40:00||2926.1||2926.1||2926.1||2926.1|0
1672779300000|2023-01-03 20:55:00|2968.6|2925.6|2968.6|2925.6|2968.6|2925.6|2968.6|2925.6|0
1672815600000|2023-01-04 07:00:00|2975.6|2927.6|3005.6|2913.6|3005.6|2927.6|2974.1|2904.6|0
1672818600000|2023-01-04 07:50:00|3003.6|2914.1|2995.6|2924.1|3003.6|2924.1|2995.6|2914.1|0
1672818900000|2023-01-04 07:55:00|2994.6|2924.6|2974.1|2951.1|3005.1|2952.6|2972.1|2914.1|0
1672819200000|2023-01-04 08:00:00|2969.6|2946.1|2962.1|2955.1|2981.1|2955.1|2955.6|2946.1|0
1672819500000|2023-01-04 08:05:00|2962.6|2956.1|2965.6|2958.1|2965.6|2958.1|2959.6|2954.1|0
1672819800000|2023-01-04 08:10:00|2966.1|2958.6|2966.1|2961.1|2967.6|2961.1|2964.6|2958.6|0
1672820100000|2023-01-04 08:15:00|2966.6|2960.6|2967.6|2961.1|2967.6|2961.1|2961.1|2955.6|0
1672820400000|2023-01-04 08:20:00|2968.1|2961.6|2975.6|2970.1|2976.1|2970.1|2968.1|2961.6|0
1672820700000|2023-01-04 08:25:00|2976.1|2971.1|2981.6|2976.1|2981.6|2976.1|2976.1|2971.1|0
1672821000000|2023-01-04 08:30:00|2981.1|2975.6|2979.1|2974.1|2981.1|2975.6|2978.1|2973.6|0
1672821300000|2023-01-04 08:35:00|2978.1|2973.6|2973.6|2968.1|2978.1|2973.6|2972.1|2967.6|0
1672821600000|2023-01-04 08:40:00|2974.1|2969.1|2974.1|2969.1|2975.6|2970.1|2971.1|2966.6|0
1672821900000|2023-01-04 08:45:00|2974.6|2968.6|2973.1|2968.6|2976.1|2970.1|2973.1|2968.6|0
1672822200000|2023-01-04 08:50:00|2972.6|2968.1|2973.1|2968.1|2973.6|2968.1|2971.1|2966.1|0
1672822500000|2023-01-04 08:55:00|2972.6|2967.6|2968.1|2962.6|2973.6|2968.1|2968.1|2962.6|0
1672822800000|2023-01-04 09:00:00|2968.6|2963.1|2970.1|2965.1|2970.6|2965.1|2968.1|2962.6|0
1672823100000|2023-01-04 09:05:00|2970.6|2964.6|2970.1|2964.1|2970.6|2964.6|2968.1|2963.1|0
1672823400000|2023-01-04 09:10:00|2969.6|2963.6|2971.1|2966.1|2972.6|2966.1|2968.1|2962.6|0
1672823700000|2023-01-04 09:15:00|2970.6|2965.6|2972.6|2967.1|2972.6|2967.1|2969.1|2964.1|0
1672824000000|2023-01-04 09:20:00|2973.1|2968.1|2971.1|2966.6|2974.1|2968.1|2971.1|2966.6|0
1672824300000|2023-01-04 09:25:00|2971.6|2966.1|2967.1|2962.1|2971.6|2966.1|2967.1|2962.1|3
1672824600000|2023-01-04 09:30:00|2966.6|2961.6|2968.1|2962.6|2969.6|2964.1|2965.1|2959.6|0
1672824900000|2023-01-04 09:35:00|2967.1|2962.1|2969.1|2964.1|2970.1|2964.1|2967.1|2962.1|0
1672825200000|2023-01-04 09:40:00|2968.6|2963.6|2967.6|2962.1|2968.6|2963.6|2967.1|2962.1|0
1672825500000|2023-01-04 09:45:00|2967.1|2962.6|2970.1|2965.1|2970.6|2965.1|2967.1|2962.6|0
1672825800000|2023-01-04 09:50:00|2970.6|2964.6|2967.6|2962.1|2970.6|2964.6|2967.1|2962.1|0
1672826100000|2023-01-04 09:55:00|2968.1|2962.6|2970.1|2964.1|2970.1|2964.1|2967.1|2962.6|0
1672826400000|2023-01-04 10:00:00|2970.6|2964.6|2972.6|2967.1|2972.6|2967.1|2970.6|2964.6|0
1672826700000|2023-01-04 10:05:00|2972.1|2967.6|2972.6|2968.1|2973.6|2968.1|2972.1|2967.6|0
1672827000000|2023-01-04 10:10:00|2973.1|2968.6|2975.1|2970.1|2976.1|2970.1|2973.1|2968.6|0
1672827300000|2023-01-04 10:15:00|2974.1|2969.6|2972.1|2967.1|2974.6|2970.1|2972.1|2966.6|0
1672827600000|2023-01-04 10:20:00|2972.6|2967.6|2973.1|2967.1|2974.6|2969.1|2972.1|2967.1|2
1672827900000|2023-01-04 10:25:00|2972.6|2966.6|2970.1|2965.6|2972.6|2966.6|2970.1|2965.6|0
1672828200000|2023-01-04 10:30:00|2970.6|2966.1|2971.1|2966.1|2972.6|2967.1|2970.6|2965.6|0
1672828500000|2023-01-04 10:35:00|2970.6|2965.6|2968.1|2962.1|2970.6|2965.6|2968.1|2962.1|0
1672828800000|2023-01-04 10:40:00|2967.6|2962.6|2968.1|2963.1|2970.6|2965.1|2967.1|2962.6|0
1672829100000|2023-01-04 10:45:00|2967.6|2962.6|2970.1|2965.1|2970.1|2965.1|2967.1|2962.1|0
1672829400000|2023-01-04 10:50:00|2969.6|2964.6|2968.6|2963.6|2970.1|2965.1|2968.6|2963.6|0
1672829700000|2023-01-04 10:55:00|2969.1|2964.1|2969.1|2963.6|2969.6|2964.1|2969.1|2963.6|0
1672830000000|2023-01-04 11:00:00|2968.6|2964.1|2972.1|2966.1|2972.1|2966.1|2968.6|2963.6|0
1672830300000|2023-01-04 11:05:00|2971.6|2966.6|2971.1|2966.6|2972.1|2967.1|2971.1|2966.6|0
1672830600000|2023-01-04 11:10:00|2970.6|2966.1|2974.1|2969.1|2974.6|2969.1|2970.6|2966.1|0
1672830900000|2023-01-04 11:15:00|2973.6|2968.6|2974.1|2969.1|2974.1|2969.1|2973.1|2968.6|0
1672831200000|2023-01-04 11:20:00|2974.6|2969.6|2974.6|2969.1|2975.6|2970.1|2974.1|2969.1|0
1672831500000|2023-01-04 11:25:00|2975.1|2970.1|2975.6|2970.1|2976.1|2970.1|2975.1|2970.1|0
1672831800000|2023-01-04 11:30:00|2976.1|2970.6|2977.1|2972.1|2979.6|2974.1|2976.1|2970.6|0
1672832100000|2023-01-04 11:35:00|2977.6|2973.1|2980.6|2976.1|2980.6|2976.1|2977.1|2973.1|0
1672832400000|2023-01-04 11:40:00|2980.1|2975.6|2980.6|2976.1|2980.6|2976.1|2980.1|2975.6|0
1672832700000|2023-01-04 11:45:00|2982.6|2975.6|2983.1|2978.1|2983.1|2978.1|2982.6|2975.6|1
1672833000000|2023-01-04 11:50:00|2983.6|2978.6|2986.6|2981.1|2986.6|2981.1|2983.6|2978.6|0
1672833300000|2023-01-04 11:55:00|2987.1|2981.6|2985.6|2980.6|2989.1|2984.1|2985.6|2980.6|0
1672833600000|2023-01-04 12:00:00|2989.6|2978.6|2985.1|2980.1|3004.6|2980.1|2984.6|2935.6|0
1672833900000|2023-01-04 12:05:00|2984.6|2979.6|2984.6|2979.6|2985.1|2980.1|2984.6|2979.6|0
1672834200000|2023-01-04 12:10:00|2985.1|2979.1|2988.6|2983.1|2988.6|2983.1|2985.1|2979.1|0
1672834500000|2023-01-04 12:15:00|2989.1|2982.6|2986.6|2982.1|2989.1|2983.1|2986.6|2981.6|0
1672834800000|2023-01-04 12:20:00|2987.1|2981.6|2985.1|2980.1|2988.1|2981.6|2985.1|2980.1|0
1672835100000|2023-01-04 12:25:00|2984.6|2979.6|2985.1|2980.1|2986.6|2981.1|2984.6|2979.6|0
1672835400000|2023-01-04 12:30:00|2985.6|2980.6|2986.6|2982.1|2987.1|2982.1|2985.1|2980.6|0
1672835700000|2023-01-04 12:35:00|2986.1|2981.6|2983.6|2979.1|2986.1|2981.6|2983.6|2978.6|1
1672836000000|2023-01-04 12:40:00|2983.1|2978.6|2981.6|2977.1|2983.1|2978.6|2981.6|2976.6|0
1672836300000|2023-01-04 12:45:00|2981.1|2976.6|2979.6|2972.1|2981.1|2976.6|2979.1|2972.1|0
1672836600000|2023-01-04 12:50:00|2978.1|2971.6|2977.1|2971.6|2978.1|2971.6|2973.6|2969.1|0
1672836900000|2023-01-04 12:55:00|2976.6|2971.1|2978.1|2972.6|2978.1|2972.6|2975.6|2971.1|0
1672837200000|2023-01-04 13:00:00|2977.6|2972.1|2980.1|2974.6|2980.1|2974.6|2976.6|2972.1|0
1672837500000|2023-01-04 13:05:00|2979.6|2974.1|2981.6|2975.6|2981.6|2975.6|2977.1|2972.1|0
1672837800000|2023-01-04 13:10:00|2982.1|2976.1|2983.6|2978.1|2983.6|2978.1|2982.1|2976.1|0
1672838100000|2023-01-04 13:15:00|2984.1|2978.6|2987.1|2981.1|2987.1|2981.1|2984.1|2978.6|0
1672838400000|2023-01-04 13:20:00|2987.6|2981.6|2994.1|2989.1|2994.6|2989.1|2987.6|2981.6|0
1672838700000|2023-01-04 13:25:00|2994.6|2988.6|2994.1|2989.1|2994.6|2989.1|2992.6|2987.6|0
1672839000000|2023-01-04 13:30:00|2994.6|2989.6|2995.1|2990.1|2995.6|2990.1|2993.6|2989.6|0
1672839300000|2023-01-04 13:35:00|2994.6|2989.6|2996.1|2990.1|2996.1|2990.1|2992.6|2988.1|0
1672839600000|2023-01-04 13:40:00|2996.6|2990.6|2997.1|2992.1|2997.6|2992.1|2996.6|2990.6|0
1672839900000|2023-01-04 13:45:00|2996.6|2991.6|2997.6|2992.1|2998.1|2992.1|2995.6|2991.1|0
1672840200000|2023-01-04 13:50:00|2997.1|2992.6|2996.1|2991.1|2998.6|2993.1|2996.1|2991.1|0
1672840500000|2023-01-04 13:55:00|2995.6|2990.6|2998.1|2992.1|2998.1|2992.1|2994.1|2989.6|0
1672840800000|2023-01-04 14:00:00|2997.1|2991.6|2995.6|2990.1|2997.1|2992.1|2994.1|2990.1|0
1672841100000|2023-01-04 14:05:00|2995.1|2990.6|2997.1|2991.1|2997.1|2991.1|2994.6|2990.6|0
1672841400000|2023-01-04 14:10:00|2996.6|2991.6|3002.1|2996.1|3002.1|2996.1|2996.6|2991.6|0
1672841700000|2023-01-04 14:15:00|3002.6|2996.6|3000.6|2996.1|3005.1|2999.1|3000.6|2996.1|0
1672842000000|2023-01-04 14:20:00|3001.1|2996.6|3002.1|2997.1|3003.1|2997.1|3000.6|2996.6|0
1672842300000|2023-01-04 14:25:00|3002.6|2996.6|3002.1|2997.1|3002.6|2997.1|3001.6|2996.6|0
1672842600000|2023-01-04 14:30:00|3002.6|2996.6|3000.1|2994.1|3003.6|2996.6|2998.6|2993.6|0
1672842900000|2023-01-04 14:35:00|3000.6|2994.6|3004.6|2998.1|3004.6|2999.1|3000.6|2994.6|0
1672843200000|2023-01-04 14:40:00|3004.1|2999.1|2999.6|2995.1|3005.6|3002.1|2999.1|2994.6|7
1672843500000|2023-01-04 14:45:00|3000.1|2996.1|3002.6|2997.1|3004.6|2999.1|3000.1|2996.1|0
1672843800000|2023-01-04 14:50:00|3003.1|2997.6|3004.1|2999.1|3005.6|3000.1|3002.1|2997.1|1
1672844100000|2023-01-04 14:55:00|3004.6|2999.6|3000.6|2988.6|3005.6|3000.1|2998.1|2988.6|0
1672844400000|2023-01-04 15:00:00|2999.1|2988.1|2985.6|2980.6|2999.1|2990.1|2985.1|2979.1|0
1672844700000|2023-01-04 15:05:00|2986.1|2981.6|2981.6|2975.6|2987.1|2981.6|2979.6|2975.1|0
1672845000000|2023-01-04 15:10:00|2981.1|2976.1|2986.6|2980.6|2986.6|2980.6|2978.6|2974.1|1
1672845300000|2023-01-04 15:15:00|2986.1|2980.1|2989.1|2983.6|2989.1|2983.6|2983.1|2978.6|0
1672845600000|2023-01-04 15:20:00|2989.6|2984.6|2988.1|2982.6|2990.6|2984.6|2986.1|2981.1|0
1672845900000|2023-01-04 15:25:00|2987.6|2982.1|2991.1|2982.6|2991.6|2982.6|2984.6|2976.6|0
1672846200000|2023-01-04 15:30:00|2992.6|2983.1|2990.1|2985.1|2992.6|2985.1|2985.1|2978.6|0
1672846500000|2023-01-04 15:35:00|2989.6|2984.6|2986.1|2981.6|2989.6|2984.6|2986.1|2981.6|0
1672846800000|2023-01-04 15:40:00|2985.6|2981.1|2992.6|2987.1|2992.6|2987.1|2984.6|2980.1|0
1672847100000|2023-01-04 15:45:00|2992.1|2987.6|2995.6|2990.1|2996.1|2990.1|2992.1|2987.6|0
1672847400000|2023-01-04 15:50:00||2989.6||2989.1||2989.6||2988.6|2
1672847700000|2023-01-04 15:55:00|2995.1|2989.6|2995.6|2990.1|2995.6|2990.1|2994.1|2989.6|0
1672848000000|2023-01-04 16:00:00|2996.1|2989.6|2996.1|2991.1|2997.1|2991.1|2993.6|2989.1|0
1672848300000|2023-01-04 16:05:00|2996.6|2990.6|2994.6|2989.1|2996.6|2990.6|2994.1|2989.1|0
1672848600000|2023-01-04 16:10:00|2994.1|2988.6|2994.6|2989.1|2995.1|2989.1|2993.1|2988.6|1
1672848900000|2023-01-04 16:15:00|2994.1|2988.6|2995.1|2989.1|2995.1|2989.1|2993.1|2988.6|0
1672849200000|2023-01-04 16:20:00|2994.6|2989.6|2997.1|2991.1|2997.1|2991.1|2994.1|2989.6|0
1672849500000|2023-01-04 16:25:00|2997.6|2991.6|3006.6|2986.6|3006.6|2995.6|2997.6|2986.6|2
1672849800000|2023-01-04 16:30:00|3007.1|2987.1|3006.6|2987.6|3007.1|2990.1|3005.1|2987.1|0
1672850100000|2023-01-04 16:35:00|3006.1|2988.1|3007.1|2991.6|3008.6|2992.6|3004.6|2988.1|0
1672850400000|2023-01-04 16:40:00|3006.6||3009.1||3010.1||3005.1||0
1672850700000|2023-01-04 16:45:00|3008.6||3009.1||3010.6||3005.1||0
1672851000000|2023-01-04 16:50:00|3010.6|2989.1|3010.6|2989.1|3010.6|2989.1|3010.6|2989.1|0
1672851300000|2023-01-04 16:55:00||2989.6||2989.6||2990.1||2954.1|0
1672851600000|2023-01-04 17:00:00||2954.1||2989.6||2990.1||2954.1|0
1672851900000|2023-01-04 17:05:00||2954.1||2988.6||2990.1||2952.1|0
1672852200000|2023-01-04 17:10:00|3010.1|2952.1|3009.6|2988.1|3010.1|2988.6|3009.6|2952.1|0
1672852500000|2023-01-04 17:15:00|3043.1|2952.1|3043.1|2951.6|3043.1|2988.6|3043.1|2951.6|0
1672852800000|2023-01-04 17:20:00|3044.6||3044.6||3044.6||3044.6||0
1672853100000|2023-01-04 17:25:00|3043.1||3043.1||3043.1||3043.1||0
1672853400000|2023-01-04 17:30:00|3044.6||3044.6||3044.6||3044.6||0
1672854600000|2023-01-04 17:50:00|3043.1||3043.1||3043.1||3043.1||0
1672854900000|2023-01-04 17:55:00|3041.1|2950.1|3041.1|2948.1|3041.1|2950.1|3041.1|2948.1|0
1672855200000|2023-01-04 18:00:00|3039.6|2946.6|3041.1|2948.1|3041.1|2948.1|3039.6|2946.6|0
1672855800000|2023-01-04 18:10:00|3043.1|2950.1|3043.1|2950.1|3043.1|2950.1|3043.1|2950.1|0
1672856100000|2023-01-04 18:15:00||2951.6||2951.6||2951.6||2951.6|0
1672856400000|2023-01-04 18:20:00|3044.6||3044.6||3044.6||3044.6||0
1672856700000|2023-01-04 18:25:00|3043.1||3043.1||3043.1||3043.1||0
1672857300000|2023-01-04 18:35:00|3044.6|2953.1|3044.6|2953.1|3044.6|2953.1|3044.6|2953.1|0
1672857600000|2023-01-04 18:40:00||2951.6||2951.6||2951.6||2951.6|0
1672857900000|2023-01-04 18:45:00|3043.1||3043.1||3043.1||3043.1||0
1672858500000|2023-01-04 18:55:00|3041.1|2950.1|3041.1|2948.1|3041.1|2950.1|3041.1|2948.1|0
1672858800000|2023-01-04 19:00:00|3043.1|2950.1|3039.6|2946.6|3044.6|2951.6|3038.1|2946.6|0
1672859100000|2023-01-04 19:05:00|3041.6|2948.1|3038.1|2946.6|3043.1|2951.6|3038.1|2946.6|0
1672859400000|2023-01-04 19:10:00|3039.6|2945.1|3039.6|2948.1|3039.6|2948.1|3038.1|2945.1|0
1672859700000|2023-01-04 19:15:00|3041.6|2950.1|3043.1|2951.6|3044.6|2951.6|3041.6|2950.1|0
1672860000000|2023-01-04 19:20:00|3041.6|2950.1|3038.1|2945.1|3041.6|2950.1|3038.1|2945.1|0
1672860300000|2023-01-04 19:25:00|3036.6|2943.1|3033.1|2940.1|3036.6|2943.1|3033.1|2940.1|0
1672860600000|2023-01-04 19:30:00|3034.6|2941.6|3036.6|2945.1|3036.6|2945.1|3034.6|2941.6|0
1672860900000|2023-01-04 19:35:00||2943.1||2945.1||2945.1||2943.1|0
1672861200000|2023-01-04 19:40:00|3038.1|2943.1|3038.1|2945.1|3038.1|2946.6|3038.1|2943.1|0
1672861500000|2023-01-04 19:45:00||2946.6||2945.1||2946.6||2945.1|0
1672861800000|2023-01-04 19:50:00|3036.6||3038.1||3038.1||3036.6||0
1672862100000|2023-01-04 19:55:00|3039.6|2946.6|3041.6|2948.1|3041.6|2948.1|3039.6|2946.6|0
1672862400000|2023-01-04 20:00:00|3043.1|2950.1|3043.1|2950.1|3043.1|2951.6|3043.1|2950.1|0
1672862700000|2023-01-04 20:05:00|3041.6|2948.1|3039.6|2948.1|3041.6|2948.1|3039.6|2948.1|0
1672863000000|2023-01-04 20:10:00|3041.6||3041.6||3041.6||3039.6||0
1672863300000|2023-01-04 20:15:00||2950.1||2950.1||2950.1||2950.1|0
1672863600000|2023-01-04 20:20:00|3039.6|2948.1|3039.6|2946.6|3039.6|2948.1|3039.6|2946.6|0
1672863900000|2023-01-04 20:25:00|3041.6|2948.1|3039.6|2948.1|3041.6|2948.1|3039.6|2948.1|0
1672864200000|2023-01-04 20:30:00|3038.1|2946.6|3038.1|2946.6|3038.1|2948.1|3038.1|2946.6|0
1672864500000|2023-01-04 20:35:00|3036.6|2945.1|3036.6|2945.1|3036.6|2945.1|3036.6|2943.1|0
1672864800000|2023-01-04 20:40:00|3034.6|2943.1|3034.6|2943.1|3034.6|2943.1|3034.6|2943.1|0
1672865100000|2023-01-04 20:45:00|3036.6|2941.6|3036.6|2945.1|3036.6|2945.1|3036.6|2941.6|0
1672865400000|2023-01-04 20:50:00|3038.1|2946.6|3040.1|2947.1|3040.1|2948.6|3038.1|2946.6|0
1672865700000|2023-01-04 20:55:00|3041.6|2948.6|3041.6|2950.6|3041.6|2950.6|3041.6|2948.6|0
1672902000000|2023-01-05 07:00:00|3011.1|2963.1|3050.1|2929.1|3050.1|2963.1|3009.6|2929.1|0
1672902600000|2023-01-05 07:10:00|3049.6|2929.6|3049.6|2929.6|3049.6|2929.6|3049.6|2929.6|0
1672904400000|2023-01-05 07:40:00|3046.1|2930.1|3001.6|2973.6|3046.1|2973.6|3001.1|2930.1|0
1672904700000|2023-01-05 07:45:00|3045.6|2974.1|3001.1|2970.6|3045.6|2974.1|3000.6|2930.1|0
1672905000000|2023-01-05 07:50:00|3045.6|2930.1|3032.6|2965.6|3049.6|2966.1|3030.6|2929.6|0
1672905300000|2023-01-05 07:55:00|3019.1|2966.1|3002.6|2983.6|3031.6|2989.1|3002.6|2965.6|0
1672905600000|2023-01-05 08:00:00|3001.6|2982.1|2999.6|2993.1|3027.1|2994.1|2996.1|2966.1|0
1672905900000|2023-01-05 08:05:00|3000.1|2993.6|3000.6|2995.1|3002.1|2997.6|2999.1|2993.6|0
1672906200000|2023-01-05 08:10:00|3001.1|2994.6|3000.1|2993.1|3002.1|2994.6|2995.6|2989.6|0
1672906500000|2023-01-05 08:15:00|3000.6|2994.1|2998.1|2993.1|3001.1|2994.1|2995.6|2990.1|0
1672906800000|2023-01-05 08:20:00|2998.6|2992.6|2998.6|2992.1|2999.1|2992.6|2995.1|2990.6|0
1672907100000|2023-01-05 08:25:00|2998.1|2992.6|3000.1|2995.1|3001.6|2995.1|2997.1|2992.6|0
1672907400000|2023-01-05 08:30:00|2999.6|2994.6|2999.6|2994.1|3005.1|2999.1|2999.1|2994.1|0
1672907700000|2023-01-05 08:35:00|2999.1|2993.6|2991.6|2986.6|2999.1|2994.1|2990.6|2986.1|0
1672908000000|2023-01-05 08:40:00|2991.1|2986.1|2995.1|2988.6|2995.1|2988.6|2990.6|2986.1|0
1672908300000|2023-01-05 08:45:00|2995.6|2989.1|2998.6|2993.1|2999.1|2993.1|2995.6|2989.1|0
1672908600000|2023-01-05 08:50:00|2998.1|2992.6|2998.6|2993.1|2999.1|2993.1|2997.1|2992.1|0
1672908900000|2023-01-05 08:55:00|2998.1|2992.6|3000.1|2994.1|3000.1|2994.1|2997.1|2992.6|0
1672909200000|2023-01-05 09:00:00|3000.6|2995.1|2999.6|2993.1|3001.6|2995.1|2999.1|2992.6|0
1672909500000|2023-01-05 09:05:00|2999.1|2992.6|2994.6|2988.6|2999.1|2993.1|2994.1|2988.6|0
1672909800000|2023-01-05 09:10:00|2994.1|2988.1|2996.1|2989.6|2996.1|2989.6|2993.6|2988.1|0
1672910100000|2023-01-05 09:15:00|2995.6|2990.1|2999.6|2994.6|3000.6|2994.6|2995.6|2990.1|0
1672910400000|2023-01-05 09:20:00|3000.1|2995.1|3004.6|2998.6|3005.1|2998.6|3000.1|2995.1|0
1672910700000|2023-01-05 09:25:00|3004.1|2998.1|3003.1|2997.6|3004.1|2998.6|3002.6|2997.6|0
1672911000000|2023-01-05 09:30:00|3002.6|2997.1|3001.6|2996.6|3003.1|2997.6|3001.1|2996.1|30
1672911300000|2023-01-05 09:35:00|3002.1|2997.1|3003.6|2997.6|3004.1|2997.6|3001.6|2997.1|0
1672911600000|2023-01-05 09:40:00|3004.1|2997.1|3002.1|2996.6|3004.1|2997.6|3001.6|2996.6|0
1672911900000|2023-01-05 09:45:00|3001.6|2997.1|3004.1|2997.6|3004.1|2997.6|3001.6|2997.1|0
1672912200000|2023-01-05 09:50:00|3003.6|2997.1|3002.6|2996.6|3003.6|2997.1|3000.6|2996.1|0
1672912500000|2023-01-05 09:55:00|3003.1|2997.6|3005.1|2998.6|3005.6|2998.6|3002.6|2997.6|0
1672912800000|2023-01-05 10:00:00|3004.6|2998.1|3007.1|3000.6|3007.6|3000.6|3003.1|2998.1|0
1672913100000|2023-01-05 10:05:00|3006.6|3000.1|3005.6|3000.6|3006.6|3000.6|3004.6|3000.1|0
1672913400000|2023-01-05 10:10:00|3005.1|3000.1|3006.1|3000.6|3006.6|3000.6|3004.6|3000.1|0
1672913700000|2023-01-05 10:15:00|3006.6|3001.1|3007.6|3001.6|3008.1|3001.6|3005.1|3001.1|1
1672914000000|2023-01-05 10:20:00|3007.1|3002.1|3009.1|3002.6|3009.6|3002.6|3007.1|3002.1|0
1672914300000|2023-01-05 10:25:00|3008.6|3002.1|3006.6|3002.1|3009.1|3002.6|3006.1|3002.1|0
1672914600000|2023-01-05 10:30:00|3007.1|3001.6|3006.1|2999.6|3007.1|3001.6|3004.6|2999.6|0
1672914900000|2023-01-05 10:35:00|3005.6|3000.1|3005.6|3000.6|3007.6|3001.6|3004.1|3000.1|0
1672915200000|2023-01-05 10:40:00|3006.1|3001.6|3007.6|3001.6|3008.1|3001.6|3006.1|3001.6|2
1672915500000|2023-01-05 10:45:00|3007.1||3007.6||3008.1||3006.1||0
1672915800000|2023-01-05 10:50:00|3007.1|3001.1|3007.6|3000.6|3007.6|3001.1|3007.1|3000.6|0
1672916400000|2023-01-05 11:00:00|3008.1|3001.6|3010.1|3003.6|3010.6|3003.6|3008.1|3001.6|0
1672916700000|2023-01-05 11:05:00|3010.6|3004.1|3011.1|3005.6|3011.6|3005.6|3010.6|3004.1|0
1672917000000|2023-01-05 11:10:00|3010.6|3006.1|3013.1|3007.6|3013.6|3007.6|3010.6|3006.1|0
1672917300000|2023-01-05 11:15:00|3012.6|3008.1|3013.1|3008.6|3014.6|3008.6|3012.6|3008.1|0
1672917600000|2023-01-05 11:20:00|3013.6|3008.1|3012.6|3007.6|3014.1|3008.6|3011.1|3007.1|0
1672917900000|2023-01-05 11:25:00|3012.1|3007.1|3012.1|3006.6|3012.6|3007.1|3011.1|3006.6|0
1672918200000|2023-01-05 11:30:00|3012.6|3006.1|3010.6|3005.6|3012.6|3006.6|3010.1|3005.6|0
1672918500000|2023-01-05 11:35:00|3010.1|3005.1|3010.6|3004.6|3011.1|3005.1|3010.1|3004.6|0
1672918800000|2023-01-05 11:40:00|3010.1||3009.6||3010.6||3009.1||0
1672919100000|2023-01-05 11:45:00|3010.1|3004.1|3011.6|3005.6|3012.1|3005.6|3009.1|3003.6|0
1672919400000|2023-01-05 11:50:00|3011.1|3006.1|3012.6|3006.6|3012.6|3006.6|3010.6|3006.1|0
1672919700000|2023-01-05 11:55:00|3012.1||3011.6||3012.6||3011.6||0
1672920000000|2023-01-05 12:00:00|3013.6|3003.6|3012.1|3005.1|3056.6|3005.1|3011.1|3002.6|0
1672920300000|2023-01-05 12:05:00|3011.6|3005.6|3012.1|3006.1|3012.6|3006.1|3011.6|3005.6|0
1672920600000|2023-01-05 12:10:00|3012.6|3006.6|3012.6|3007.1|3013.1|3007.1|3012.1|3006.6|0
1672920900000|2023-01-05 12:15:00|3012.1|3008.1|3013.6|3008.1|3014.1|3008.1|3012.1|3007.6|0
1672921200000|2023-01-05 12:20:00||3007.6||3008.1||3008.1||3007.6|0
1672921500000|2023-01-05 12:25:00|3013.1||3013.6||3013.6||3012.1||0
1672921800000|2023-01-05 12:30:00|3014.1|3009.1|3018.1|3012.1|3018.1|3012.1|3014.1|3009.1|0
1672922100000|2023-01-05 12:35:00|3017.6|3011.6|3017.6|3011.1|3018.1|3011.6|3017.6|3011.1|0
1672922400000|2023-01-05 12:40:00||3010.6||3010.1||3010.6||3010.1|0
1672922700000|2023-01-05 12:45:00|3016.6|3009.6|3014.6|3008.1|3016.6|3009.6|3014.1|3007.6|0
1672923300000|2023-01-05 12:55:00||3007.6||3007.6||3008.1||3007.6|0
1672923600000|2023-01-05 13:00:00|3013.6|3008.1|3011.6|3007.1|3013.6|3008.1|3011.1|3007.1|0
1672923900000|2023-01-05 13:05:00|3011.1|3006.6|3010.6|3006.1|3011.6|3007.1|3010.1|3006.1|0
1672924200000|2023-01-05 13:10:00|3010.1|3005.6|3014.6|3004.1|3014.6|3005.6|3010.1|3004.1|0
1672924500000|2023-01-05 13:15:00|3015.1|3003.6|3004.6|2998.6|3015.6|3003.6|3004.6|2994.1|0
1672924800000|2023-01-05 13:20:00|3005.1|2999.1|3005.1|2999.6|3006.1|2999.6|3004.1|2999.1|0
1672925100000|2023-01-05 13:25:00|3005.6|3000.1|3005.1|2992.6|3006.6|3000.6|3004.1|2992.6|0
1672925400000|2023-01-05 13:30:00|3003.6|2994.1|3000.1|2995.1|3006.6|2997.1|3000.1|2991.1|0
1672925700000|2023-01-05 13:35:00|2999.6|2994.6|2999.6|2993.1|2999.6|2994.6|2995.6|2991.1|0
1672926000000|2023-01-05 13:40:00|2999.1|2992.6|2999.6|2994.1|3001.6|2995.1|2997.6|2992.6|0
1672926300000|2023-01-05 13:45:00|2999.1|2995.1|3000.6|2994.1|3001.6|2995.1|2998.1|2994.1|0
1672926600000|2023-01-05 13:50:00|3000.1|2994.6|3001.1|2996.1|3001.6|2996.1|2998.6|2994.6|0
1672926900000|2023-01-05 13:55:00|3001.6|2996.6|3001.6|2996.1|3003.1|2997.1|3000.6|2996.1|0
1672927200000|2023-01-05 14:00:00|3001.1|2995.6|3001.6|2996.1|3002.1|2996.1|3000.6|2994.6|0
1672927500000|2023-01-05 14:05:00|3002.1|2997.1|3003.6|2998.1|3004.1|2998.1|3001.6|2997.1|0
1672927800000|2023-01-05 14:10:00|3004.1|2997.6|3005.1|2999.1|3005.1|2999.1|3004.1|2997.6|0
1672928100000|2023-01-05 14:15:00|3005.6|2998.6|3005.6|2998.6|3005.6|2998.6|3005.1|2998.6|0
1672928400000|2023-01-05 14:20:00|3004.6|2998.1|3001.6|2996.1|3004.6|2998.1|3001.1|2995.6|0
1672928700000|2023-01-05 14:25:00|3002.1||3002.6||3002.6||3001.1||0
1672929000000|2023-01-05 14:30:00|3003.1|2996.6|3001.6|2995.1|3004.1|2998.1|3000.6|2995.1|2
1672929300000|2023-01-05 14:35:00|3002.1|2995.6|3001.1|2996.1|3004.1|2998.1|3000.1|2995.6|0
1672929600000|2023-01-05 14:40:00|3000.6|2995.6|2999.6|2990.6|3000.6|2995.6|2996.6|2990.6|0
1672929900000|2023-01-05 14:45:00|2999.1|2989.6|2992.1|2987.6|3000.1|2991.1|2992.1|2987.1|0
1672930200000|2023-01-05 14:50:00|2992.6|2988.6|2998.1|2991.6|2998.1|2991.6|2992.6|2988.6|0
1672930500000|2023-01-05 14:55:00|2998.6|2992.1|3003.1|2997.6|3003.6|2997.6|2998.6|2992.1|0
1672930800000|2023-01-05 15:00:00|3003.6|2997.1|3006.1|3000.6|3006.1|3000.6|3002.1|2997.1|0
1672931100000|2023-01-05 15:05:00|3005.6|3000.1|3009.1|3002.6|3017.6|3011.6|3004.6|2998.6|0
1672931400000|2023-01-05 15:10:00|3009.6|3003.6|3009.6|3004.6|3012.1|3005.6|3008.1|3002.1|0
1672931700000|2023-01-05 15:15:00|3009.1|3004.1|3004.6|2999.6|3009.6|3004.6|3004.1|2999.1|0
1672932000000|2023-01-05 15:20:00|3004.1|2999.1|3004.1|2998.1|3004.1|2999.1|3003.1|2997.6|0
1672932300000|2023-01-05 15:25:00|3004.6|2998.6|3006.1|3000.6|3007.1|3001.1|3004.1|2998.6|0
1672932600000|2023-01-05 15:30:00|3005.6|3001.1|3007.1|3001.1|3007.6|3001.1|3005.6|3001.1|0
1672932900000|2023-01-05 15:35:00|3006.6|3001.6|3007.6|3002.1|3008.6|3002.1|3005.6|3001.1|0
1672933200000|2023-01-05 15:40:00|3008.1|3001.6|3011.1|3005.1|3011.1|3005.1|3007.6|3001.1|0
1672933500000|2023-01-05 15:45:00|3011.6|3005.6|3013.1|3007.1|3013.6|3007.1|3011.1|3005.6|0
1672933800000|2023-01-05 15:50:00|3012.6|3006.6|3013.1|3006.6|3013.1|3006.6|3012.6|3006.6|0
1672934100000|2023-01-05 15:55:00|3012.6|3006.1|3010.6|3004.6|3012.6|3006.1|3010.1|3004.6|0
1672934400000|2023-01-05 16:00:00|3010.1|3005.1|3009.6|3003.1|3010.6|3005.1|3009.1|3002.6|0
1672934700000|2023-01-05 16:05:00|3009.1|3002.6|3008.6|3003.1|3009.1|3003.1|3007.1|3002.6|0
1672935000000|2023-01-05 16:10:00|3008.1|3004.1|3010.6|3005.1|3011.6|3005.1|3007.6|3004.1|0
1672935300000|2023-01-05 16:15:00|3010.1|3006.6|3009.6|3007.1|3011.1|3007.1|3009.6|3006.6|0
1672935600000|2023-01-05 16:20:00|3010.1|3005.1|3006.1|3002.1|3010.1|3005.1|3006.1|3001.6|19
1672935900000|2023-01-05 16:25:00|3006.6|3000.6|3011.6|2959.6|3011.6|3000.6|3006.6|2959.6|0
1672936200000|2023-01-05 16:30:00|3018.1|2960.1|3014.6|2994.6|3053.6|2995.6|3010.6|2960.1|0
1672936500000|2023-01-05 16:35:00|3054.1||3015.1||3054.1||3014.1||0
1672936800000|2023-01-05 16:40:00|3054.1||3014.6||3054.1||3014.1||0
1672937100000|2023-01-05 16:45:00|3054.1|2961.1|3054.1|2961.1|3054.6|2961.1|3014.6|2961.1|0
1672937700000|2023-01-05 16:55:00|3052.6||3052.6||3052.6||3052.6||0
1672938000000|2023-01-05 17:00:00|3054.1|2962.6|3054.1|2962.6|3054.1|2962.6|3054.1|2962.6|0
1672938300000|2023-01-05 17:05:00|3056.1|2964.6|3056.1|2964.6|3064.6|2964.6|3056.1|2964.6|0
1672938600000|2023-01-05 17:10:00||2962.6||2962.6||2962.6||2962.6|0
1672939200000|2023-01-05 17:20:00|3054.1||3056.1||3056.1||3054.1||0
1672939800000|2023-01-05 17:30:00|3057.6|2964.6|3057.6|2964.6|3057.6|2964.6|3057.6|2964.6|0
1672940100000|2023-01-05 17:35:00|3056.1||3056.1||3056.1||3056.1||0
1672940400000|2023-01-05 17:40:00||2962.6||2962.6||2962.6||2962.6|0
1672941600000|2023-01-05 18:00:00|3054.1||3054.1||3054.1||3054.1||0
1672941900000|2023-01-05 18:05:00|3056.1||3056.1||3056.1||3056.1||0
1672942200000|2023-01-05 18:10:00|3054.1|2961.1|3054.1|2961.1|3054.1|2961.1|3054.1|2961.1|0
1672942800000|2023-01-05 18:20:00|3056.1|2962.6|3059.1|2967.6|3061.1|2967.6|3056.1|2962.6|0
1672943100000|2023-01-05 18:25:00|3061.1||3059.1||3061.1||3059.1||0
1672943400000|2023-01-05 18:30:00|3061.1||3061.1||3061.1||3061.1||0
1672943700000|2023-01-05 18:35:00|3059.1||3059.1||3059.1||3059.1||0
1672944000000|2023-01-05 18:40:00||2966.1||2966.1||2966.1||2966.1|0
1672945800000|2023-01-05 19:10:00|3057.6|2964.6|3057.6|2964.6|3057.6|2964.6|3057.6|2964.6|0
1672946100000|2023-01-05 19:15:00||2966.1||2966.1||2966.1||2966.1|0
1672946700000|2023-01-05 19:25:00|3056.1|2964.6|3056.1|2964.6|3056.1|2964.6|3056.1|2964.6|0
1672947000000|2023-01-05 19:30:00|3057.6||3057.6||3057.6||3057.6||0
1672947300000|2023-01-05 19:35:00|3059.1|2966.1|3061.1|2967.6|3061.1|2967.6|3059.1|2966.1|0
1672947900000|2023-01-05 19:45:00||2969.6||2969.6||2969.6||2969.6|0
1672948200000|2023-01-05 19:50:00||2967.6||2967.6||2967.6||2967.6|0
1672948500000|2023-01-05 19:55:00|3059.1||3059.1||3059.1||3059.1||0
1672948800000|2023-01-05 20:00:00|3057.6|2966.1|3057.6|2966.1|3057.6|2966.1|3057.6|2966.1|0
1672949100000|2023-01-05 20:05:00||2964.6||2964.6||2964.6||2964.6|0
1672949700000|2023-01-05 20:15:00|3056.1||3056.1||3056.1||3056.1||0
1672950600000|2023-01-05 20:30:00||2962.6||2962.6||2962.6||2962.6|0
1672950900000|2023-01-05 20:35:00||2964.6||2964.6||2964.6||2964.6|0
1672951500000|2023-01-05 20:45:00|3054.1|2962.6|3054.1|2962.6|3054.1|2962.6|3054.1|2962.6|0
1672951800000|2023-01-05 20:50:00|3052.6|2961.1|3054.1|2961.1|3054.1|2961.1|3052.6|2961.1|0
1672952100000|2023-01-05 20:55:00|3056.1|2962.6|3056.1|2962.6|3056.1|2962.6|3056.1|2962.6|0
1672988400000|2023-01-06 07:00:00|3046.1|2998.1|3041.6|3008.1|3069.6|3008.6|3041.1|2977.1|0
1672991400000|2023-01-06 07:50:00|3041.1||3039.1||3041.6||3038.6||0
1672991700000|2023-01-06 07:55:00|3041.6|2998.1|3018.6|2995.6|3041.6|2998.1|3017.1|2973.6|0
1672992000000|2023-01-06 08:00:00|3020.6|2996.1|3011.1|3001.6|3024.1|3004.1|3010.1|2996.1|0
1672992300000|2023-01-06 08:05:00|3010.6|3000.6|3006.1|2997.6|3011.6|3001.6|3005.1|2995.6|0
1672992600000|2023-01-06 08:10:00|3007.6|2996.6|3005.6|3000.1|3008.6|3000.1|3004.6|2996.6|0
1672992900000|2023-01-06 08:15:00|3005.1|2999.6|3006.6|3001.1|3007.6|3001.1|3002.6|2998.1|0
1672993200000|2023-01-06 08:20:00|3007.1|3000.6|3003.1|2997.1|3007.1|3001.1|2999.6|2994.6|0
1672993500000|2023-01-06 08:25:00|3002.6|2997.6|3001.1|2996.1|3003.6|2998.1|3001.1|2996.1|0
1672993800000|2023-01-06 08:30:00|3001.6|2995.6|2996.6|2990.6|3002.1|2995.6|2995.1|2990.1|0
1672994100000|2023-01-06 08:35:00|2997.1|2992.1|2998.1|2992.6|3000.1|2994.1|2997.1|2992.1|0
1672994400000|2023-01-06 08:40:00|2997.6|2993.1|2996.1|2990.6|2998.1|2993.1|2995.6|2990.6|0
1672994700000|2023-01-06 08:45:00|2996.6|2991.1|2996.6|2991.6|2998.1|2991.6|2996.1|2991.1|0
1672995000000|2023-01-06 08:50:00|2996.1|2991.1|2999.1|2993.6|2999.6|2994.1|2996.1|2991.1|0
1672995300000|2023-01-06 08:55:00|2998.6|2993.1|2998.6|2993.6|2999.1|2993.6|2998.1|2993.1|0
1672995600000|2023-01-06 09:00:00|2999.1|2993.1|2998.1|2993.6|2999.6|2993.6|2997.6|2993.1|0
1672995900000|2023-01-06 09:05:00|2997.6|2993.1|2996.1|2990.6|2998.1|2993.6|2994.6|2990.1|0
1672996200000|2023-01-06 09:10:00|2995.6|2990.1|2993.6|2988.1|2995.6|2990.1|2992.1|2987.6|0
1672996500000|2023-01-06 09:15:00|2993.1|2987.6|2992.1|2987.6|2993.1|2988.1|2991.6|2987.1|0
1672996800000|2023-01-06 09:20:00|2991.6|2987.1|2989.6|2984.1|2991.6|2987.1|2988.1|2983.6|10
1672997100000|2023-01-06 09:25:00|2988.6|2982.1|2984.1|2979.1|2988.6|2982.1|2984.1|2979.1|1
1672997400000|2023-01-06 09:30:00|2983.6|2978.6|2984.6|2978.6|2984.6|2979.1|2981.6|2977.1|0
1672997700000|2023-01-06 09:35:00|2984.1|2979.1|2986.6|2980.6|2986.6|2980.6|2983.1|2979.1|0
1672998000000|2023-01-06 09:40:00|2986.1|2980.1|2990.6|2983.6|2990.6|2983.6|2986.1|2980.1|0
1672998300000|2023-01-06 09:45:00|2991.1|2984.1|2991.6|2984.6|2991.6|2984.6|2990.6|2984.1|0
1672998600000|2023-01-06 09:50:00|2990.6|2984.1|2988.6|2982.6|2990.6|2984.1|2988.1|2982.6|0
1672998900000|2023-01-06 09:55:00|2989.1||2989.6||2989.6||2989.1||0
1672999200000|2023-01-06 10:00:00|2988.6|2982.1|2985.6|2979.6|2988.6|2982.6|2983.1|2979.1|0
1672999500000|2023-01-06 10:05:00|2985.1|2979.1|2984.6|2979.6|2985.1|2979.6|2984.1|2979.1|0
1672999800000|2023-01-06 10:10:00|2985.1|2980.1|2987.1|2980.6|2987.6|2980.6|2985.1|2980.1|0
1673000100000|2023-01-06 10:15:00|2987.6|2981.1|2989.6|2984.6|2990.6|2984.6|2987.6|2981.1|0
1673000400000|2023-01-06 10:20:00|2989.1|2984.1|2990.1|2984.1|2990.1|2984.6|2988.6|2984.1|0
1673000700000|2023-01-06 10:25:00|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2987.1|2982.6|0
1673001000000|2023-01-06 10:30:00|2989.1|2984.1|2991.6|2985.6|2991.6|2985.6|2989.1|2984.1|0
1673001300000|2023-01-06 10:35:00|2991.1||2992.1||2992.1||2991.1||0
1673001600000|2023-01-06 10:40:00|2991.6|2986.1|2992.6|2986.6|2992.6|2986.6|2991.1|2986.1|0
1673001900000|2023-01-06 10:45:00|2992.1|2986.1|2992.6|2986.6|2992.6|2986.6|2992.1|2986.1|0
1673002200000|2023-01-06 10:50:00|2993.1|2986.1|2992.6|2986.6|2993.1|2986.6|2992.1|2986.1|0
1673002500000|2023-01-06 10:55:00|2993.6|2986.1|2993.1|2983.6|2993.6|2986.6|2993.1|2983.6|0
1673002800000|2023-01-06 11:00:00|2992.1|2984.6|2995.1|2985.6|2995.6|2986.1|2991.1|2982.6|0
1673003100000|2023-01-06 11:05:00|2994.6|2986.1|2996.1|2987.6|2996.6|2988.1|2994.1|2981.6|0
1673003400000|2023-01-06 11:10:00|2995.1|2988.1|2991.1|2986.1|3033.1|2988.1|2991.1|2932.1|0
1673003700000|2023-01-06 11:15:00|2991.6|2985.6|2995.1|2985.6|2995.6|2986.6|2991.6|2985.6|0
1673004000000|2023-01-06 11:20:00|2996.6|2986.6|2994.1|2985.6|2996.6|2987.6|2994.1|2983.6|0
1673004300000|2023-01-06 11:25:00|2995.6|2986.6|2997.1|2981.6|3007.6|2986.6|2993.6|2932.1|0
1673004600000|2023-01-06 11:30:00|2996.6|2982.1|2991.1|2985.1|2996.6|2985.1|2990.1|2982.1|0
1673004900000|2023-01-06 11:35:00|2991.6|2984.6|2991.6|2984.1|2991.6|2984.6|2991.6|2983.6|0
1673005500000|2023-01-06 11:45:00|2992.1|2984.6|2992.6|2986.1|2992.6|2986.1|2991.6|2984.6|0
1673005800000|2023-01-06 11:50:00|2995.6|2932.1|2991.1|2984.1|3033.1|2984.1|2990.6|2932.1|0
1673006400000|2023-01-06 12:00:00|2992.1|2983.6|2992.6|2986.1|3031.6|2986.1|2991.1|2980.6|0
1673007000000|2023-01-06 12:10:00||2985.6||2986.1||2986.1||2985.6|0
1673007300000|2023-01-06 12:15:00|2992.1|2986.6|2993.1|2987.1|2993.6|2987.1|2992.1|2986.6|0
1673007600000|2023-01-06 12:20:00|2992.6||2993.1||2993.6||2992.6||0
1673007900000|2023-01-06 12:25:00|2993.6|2987.6|2995.1|2989.1|2995.6|2989.1|2993.6|2987.6|0
1673008200000|2023-01-06 12:30:00|2995.6|2989.6|2995.6|2989.1|2996.1|2990.1|2995.1|2988.6|0
1673008500000|2023-01-06 12:35:00|2994.6|2988.6|2992.6|2987.1|2994.6|2988.6|2992.1|2986.6|0
1673008800000|2023-01-06 12:40:00|2993.1||2992.1||2993.1||2992.1||0
1673009100000|2023-01-06 12:45:00|2991.6|2986.6|2991.1|2986.6|2992.1|2986.6|2991.1|2986.6|0
1673009400000|2023-01-06 12:50:00|2991.6|2987.1|2993.6|2987.1|2993.6|2987.1|2991.6|2987.1|0
1673009700000|2023-01-06 12:55:00|2993.1|2988.1|2993.6|2988.1|2994.1|2988.1|2993.1|2988.1|0
1673010000000|2023-01-06 13:00:00|2993.1||2993.1||2993.1||2992.6||0
1673010300000|2023-01-06 13:05:00|2992.6|2988.6|2996.6|2990.1|2996.6|2990.1|2992.6|2988.6|0
1673010600000|2023-01-06 13:10:00|2997.1|2991.1|2998.6|2992.1|2999.1|2992.1|2997.1|2991.1|0
1673010900000|2023-01-06 13:15:00|2999.1|2992.6|2997.6|2992.1|3000.6|2994.1|2997.1|2992.1|0
1673011200000|2023-01-06 13:20:00|2997.1|2992.6|2999.1|2993.1|2999.6|2993.1|2997.1|2992.6|0
1673011500000|2023-01-06 13:25:00|2999.6|2993.6|3001.1|2984.1|3001.6|2994.1|2999.1|2984.1|0
1673011800000|2023-01-06 13:30:00|3058.6|2936.6|3012.1|3005.6|3064.6|3010.6|3008.6|2936.1|0
1673012100000|2023-01-06 13:35:00|3012.6|3006.6|3014.6|3007.6|3016.1|3008.6|3007.6|3002.1|0
1673012400000|2023-01-06 13:40:00|3014.1|3007.1|3014.6|3009.6|3015.6|3009.6|3012.1|3007.1|0
1673012700000|2023-01-06 13:45:00|3015.1|3010.1|3021.1|3016.6|3024.6|3017.6|3015.1|3010.1|0
1673013000000|2023-01-06 13:50:00|3020.6|3016.1|3023.6|3018.6|3025.6|3019.6|3020.1|3015.6|0
1673013300000|2023-01-06 13:55:00|3023.1|3019.1|3025.1|3020.6|3026.6|3020.6|3023.1|3019.1|0
1673013600000|2023-01-06 14:00:00|3025.6|3020.1|3026.1|3019.6|3026.1|3020.1|3022.1|3017.6|0
1673013900000|2023-01-06 14:05:00|3024.6|3019.1|3017.6|3009.6|3024.6|3019.1|3017.1|3009.1|0
1673014200000|2023-01-06 14:10:00|3016.6|3009.1|3015.6|3009.6|3016.6|3009.6|3011.1|3007.1|0
1673014500000|2023-01-06 14:15:00|3016.1|3010.6|3015.1|3009.6|3016.6|3010.6|3014.1|3009.6|0
1673014800000|2023-01-06 14:20:00|3014.6|3010.1|3017.1|3010.6|3017.1|3010.6|3014.1|3010.1|0
1673015100000|2023-01-06 14:25:00|3016.6|3011.6|3018.6|3012.6|3019.1|3012.6|3016.1|3011.6|0
1673015400000|2023-01-06 14:30:00|3019.1|3012.1|3019.1|3013.6|3020.6|3013.6|3013.6|3009.1|0
1673015700000|2023-01-06 14:35:00|3018.6|3013.1|3003.1|2998.1|3020.1|3013.6|3003.1|2997.6|0
1673016000000|2023-01-06 14:40:00|3003.6|2997.6|2992.6|2988.1|3004.1|2998.1|2992.6|2987.6|0
1673016300000|2023-01-06 14:45:00|2992.1|2987.6|2995.1|2989.6|2997.1|2990.6|2992.1|2987.1|0
1673016600000|2023-01-06 14:50:00|2994.6|2989.1|2995.6|2989.1|2995.6|2989.6|2991.6|2986.6|0
1673016900000|2023-01-06 14:55:00|2996.1|2989.6|2995.6|2984.1|2997.6|2991.1|2993.6|2984.1|0
1673017200000|2023-01-06 15:00:00|2996.1|2985.6|2998.1|2993.1|3006.6|2996.1|2996.1|2985.6|0
1673017500000|2023-01-06 15:05:00|2998.6|2992.6|3004.1|2999.1|3005.1|2999.1|2997.1|2992.6|0
1673017800000|2023-01-06 15:10:00|3003.6|2998.6|3004.6|2999.6|3006.6|3000.1|3003.6|2998.6|0
1673018100000|2023-01-06 15:15:00|3005.1|3000.1|3011.1|3004.1|3011.1|3004.1|3005.1|3000.1|0
1673018400000|2023-01-06 15:20:00|3011.6|3004.6|3011.6|3005.1|3012.1|3006.1|3009.6|3004.6|0
1673018700000|2023-01-06 15:25:00|3011.1|3004.6|3008.6|3004.1|3012.1|3005.1|3008.6|3003.6|0
1673019000000|2023-01-06 15:30:00|3009.1|3004.6|3013.1|3007.1|3014.1|3007.1|3009.1|3004.6|0
1673019300000|2023-01-06 15:35:00|3013.6|3007.6|3017.1|3011.1|3017.1|3011.1|3013.6|3007.6|0
1673019600000|2023-01-06 15:40:00|3017.6|3011.6|3018.6|3014.1|3020.6|3014.1|3017.6|3011.6|0
1673019900000|2023-01-06 15:45:00|3019.1|3014.6|3026.1|3020.1|3026.1|3020.1|3019.1|3014.6|0
1673020200000|2023-01-06 15:50:00|3025.6|3019.6|3025.1|3019.1|3026.1|3019.6|3024.6|3018.6|0
1673020500000|2023-01-06 15:55:00|3024.6|3019.6|3028.1|3022.1|3028.6|3022.1|3024.6|3019.6|0
1673020800000|2023-01-06 16:00:00|3028.6|3023.1|3034.1|3028.1|3071.6|3028.1|3028.6|3010.1|0
1673021100000|2023-01-06 16:05:00|3033.6|3029.1|3031.6|3026.1|3072.6|3030.6|3031.6|3018.1|0
1673021400000|2023-01-06 16:10:00|3032.1|3025.6|3029.6|3024.6|3032.1|3025.6|3029.6|3024.6|0
1673021700000|2023-01-06 16:15:00|3029.1|3024.1|3030.1|3024.6|3031.1|3024.6|3028.6|3024.1|0
1673022000000|2023-01-06 16:20:00|3029.6||3030.6||3030.6||3029.6||0
1673022300000|2023-01-06 16:25:00|3029.6|3024.1|3033.6|3025.1|3033.6|3025.1|3029.1|3022.6|0
1673022600000|2023-01-06 16:30:00|3039.6|3018.1|3035.1|3019.6|3078.1|3028.6|3031.6|3016.1|1
1673022900000|2023-01-06 16:35:00|3035.6|3020.1|3037.6|3022.6|3078.1|3023.1|3034.6|2976.1|0
1673023200000|2023-01-06 16:40:00|3038.1||3036.1||3038.1||3036.1||0
1673023500000|2023-01-06 16:45:00|3041.1||3037.1||3041.1||3034.6||0
1673023800000|2023-01-06 16:50:00|3040.6||3041.1||3041.1||3037.1||0
1673030400000|2023-01-06 18:40:00|3041.6|3023.1|3041.1|3022.6|3041.6|3023.1|3041.1|3022.6|0
1673030700000|2023-01-06 18:45:00|3041.6|3023.1|3041.6|3023.1|3041.6|3023.1|3041.6|3023.1|0
1673038500000|2023-01-06 20:55:00||3022.6||3022.6||3022.6||3022.6|0
1673247600000|2023-01-09 07:00:00|3070.6|3022.6|3090.6|2997.6|3094.1|3022.6|3070.6|2997.6|0
1673250000000|2023-01-09 07:40:00|3651.6|3018.1|3050.6|3028.6|3651.6|3028.6|3050.6|3018.1|0
1673250900000|2023-01-09 07:55:00|3045.6|3029.1|3045.6|3035.6|3045.6|3035.6|3045.6|3029.1|0
1673251200000|2023-01-09 08:00:00|3050.6|3036.1|3046.1|3041.1|3059.1|3045.1|3046.1|3035.6|6
1673251500000|2023-01-09 08:05:00|3046.6|3040.6|3042.1|3036.1|3046.6|3040.6|3037.1|3031.6|0
1673251800000|2023-01-09 08:10:00|3042.6|3036.6|3039.6|3034.1|3043.6|3037.1|3039.1|3034.1|5
1673252100000|2023-01-09 08:15:00|3040.1|3035.1|3041.6|3035.1|3041.6|3035.1|3036.6|3031.6|0
1673252400000|2023-01-09 08:20:00|3042.1|3035.6|3042.6|3037.1|3045.6|3039.1|3041.6|3035.6|0
1673252700000|2023-01-09 08:25:00|3042.1|3036.6|3041.6|3035.1|3042.6|3036.6|3039.6|3034.6|0
1673253000000|2023-01-09 08:30:00|3041.1|3035.6|3040.1|3035.1|3045.1|3039.1|3040.1|3035.1|0
1673253300000|2023-01-09 08:35:00|3039.6|3035.6|3043.6|3038.1|3044.6|3038.1|3039.6|3035.6|2
1673253600000|2023-01-09 08:40:00|3044.1|3037.6|3044.1|3039.1|3045.1|3039.1|3043.1|3037.6|4
1673253900000|2023-01-09 08:45:00|3044.6|3038.6|3040.1|3034.1|3045.1|3039.1|3038.1|3033.1|0
1673254200000|2023-01-09 08:50:00|3039.6|3033.6|3040.1|3034.1|3040.1|3034.1|3037.6|3032.6|0
1673254500000|2023-01-09 08:55:00|3040.6|3034.6|3038.6|3034.1|3041.1|3035.1|3038.6|3034.1|0
1673254800000|2023-01-09 09:00:00|3039.1|3033.6|3040.1|3034.1|3040.1|3034.1|3038.1|3033.6|0
1673255100000|2023-01-09 09:05:00|3039.6|3033.6|3037.6|3033.1|3040.1|3033.6|3037.1|3032.6|0
1673255400000|2023-01-09 09:10:00|3037.1|3032.6|3036.6|3031.6|3038.1|3032.6|3036.1|3031.1|0
1673255700000|2023-01-09 09:15:00|3036.1|3031.1|3036.1|3030.1|3036.6|3031.1|3033.6|3029.6|3
1673256000000|2023-01-09 09:20:00|3036.6|3030.6|3039.6|3033.1|3039.6|3033.1|3036.6|3030.6|0
1673256300000|2023-01-09 09:25:00|3040.1|3033.6|3040.1|3033.6|3040.6|3034.1|3039.6|3033.6|0
1673256600000|2023-01-09 09:30:00|3038.6|3034.1|3038.6|3033.1|3039.1|3034.1|3035.6|3031.1|0
1673256900000|2023-01-09 09:35:00|3038.1|3032.6|3038.6|3033.6|3038.6|3034.1|3035.6|3031.1|18
1673257200000|2023-01-09 09:40:00|3038.1|3034.1|3040.6|3034.6|3040.6|3034.6|3037.6|3034.1|0
1673257500000|2023-01-09 09:45:00|3040.1||3041.6||3041.6||3039.6||0
1673257800000|2023-01-09 09:50:00|3042.1|3035.1|3042.1|3036.6|3043.1|3036.6|3041.6|3035.1|0
1673258100000|2023-01-09 09:55:00|3041.6|3037.1|3040.6|3037.1|3041.6|3037.1|3039.6|3037.1|0
1673258400000|2023-01-09 10:00:00|3040.1|3035.1|3042.6|3035.6|3042.6|3035.6|3039.6|3035.1|1
1673258700000|2023-01-09 10:05:00|3043.1|3036.1|3047.6|3041.1|3047.6|3041.1|3043.1|3036.1|5
1673259000000|2023-01-09 10:10:00|3048.1|3041.6|3048.1|3041.6|3048.6|3041.6|3046.6|3041.1|0
1673259300000|2023-01-09 10:15:00|3048.6|3042.1|3051.6|3045.6|3051.6|3045.6|3048.1|3042.1|0
1673259600000|2023-01-09 10:20:00|3052.1|3046.1|3051.1|3046.6|3052.6|3046.6|3051.1|3046.1|0
1673259900000|2023-01-09 10:25:00|3051.6||3049.6||3052.1||3049.6||0
1673260200000|2023-01-09 10:30:00|3050.1|3044.6|3047.6|3043.1|3050.1|3044.6|3047.6|3043.1|1
1673260500000|2023-01-09 10:35:00|3048.1|3043.6|3049.1|3042.6|3049.1|3043.6|3047.6|3042.6|0
1673260800000|2023-01-09 10:40:00|3047.6|3042.1|3046.6|3041.6|3047.6|3042.1|3045.6|3041.1|0
1673261100000|2023-01-09 10:45:00|3046.1||3048.1||3048.1||3046.1||0
1673261400000|2023-01-09 10:50:00|3048.6|3042.1|3049.6|3043.6|3049.6|3043.6|3047.6|3042.1|0
1673261700000|2023-01-09 10:55:00|3049.1|3044.1|3051.1|3044.6|3051.1|3044.6|3049.1|3044.1|0
1673262000000|2023-01-09 11:00:00|3051.6|3045.1|3052.1|3046.6|3053.1|3046.6|3051.6|3045.1|0
1673262300000|2023-01-09 11:05:00|3051.6|3046.1|3051.6|3045.6|3052.1|3046.1|3051.1|3045.6|0
1673262600000|2023-01-09 11:10:00|3052.1|3046.1|3054.1|3047.6|3054.1|3047.6|3052.1|3046.1|0
1673262900000|2023-01-09 11:15:00|3054.6|3048.1|3054.6|3048.6|3055.1|3048.6|3053.6|3048.1|0
1673263200000|2023-01-09 11:20:00|3054.1|3048.1|3055.1|3048.6|3055.1|3048.6|3053.1|3048.1|0
1673263500000|2023-01-09 11:25:00|3054.6|3049.1|3057.1|3050.6|3057.1|3050.6|3054.6|3049.1|0
1673263800000|2023-01-09 11:30:00|3057.6|3051.6|3057.6|3052.6|3059.1|3052.6|3057.1|3051.6|0
1673264100000|2023-01-09 11:35:00|3058.1|3053.1|3058.1|3052.1|3059.6|3053.6|3057.6|3052.1|0
1673264400000|2023-01-09 11:40:00|3057.6|3052.6|3057.6|3052.6|3058.1|3052.6|3056.6|3052.1|0
1673264700000|2023-01-09 11:45:00|3057.1|3053.6|3059.6|3053.6|3059.6|3053.6|3057.1|3053.6|0
1673265000000|2023-01-09 11:50:00|3059.1|3053.1|3058.1|3052.6|3059.1|3053.1|3057.1|3052.6|0
1673265300000|2023-01-09 11:55:00|3057.6|3052.1|3057.1|3051.6|3057.6|3052.1|3056.1|3051.6|0
1673265600000|2023-01-09 12:00:00|3060.6|3050.6|3057.1|3050.1|3070.6|3050.6|3055.6|3048.6|0
1673265900000|2023-01-09 12:05:00|3057.6|3050.6|3059.6|3053.1|3059.6|3053.1|3057.1|3050.6|0
1673266200000|2023-01-09 12:10:00|3060.1|3053.6|3063.6|3057.1|3063.6|3057.1|3060.1|3053.6|0
1673266500000|2023-01-09 12:15:00|3064.1|3057.6|3064.6|3059.1|3065.1|3059.1|3063.6|3057.6|0
1673266800000|2023-01-09 12:20:00|3064.1|3060.1|3067.1|3060.1|3067.1|3060.1|3064.1|3060.1|0
1673267100000|2023-01-09 12:25:00|3067.6|3060.6|3067.1|3061.1|3067.6|3061.1|3066.6|3060.6|0
1673267400000|2023-01-09 12:30:00|3067.6|3061.6|3069.6|3063.1|3070.6|3064.1|3067.6|3061.6|0
1673267700000|2023-01-09 12:35:00|3068.6|3062.6|3066.1|3061.6|3068.6|3062.6|3066.1|3061.6|0
1673268000000|2023-01-09 12:40:00|3065.6|3061.1|3067.6|3061.1|3067.6|3061.1|3065.1|3060.6|0
1673268300000|2023-01-09 12:45:00|3068.1|3061.6|3069.6|3064.6|3070.1|3066.6|3068.1|3061.6|3
1673268600000|2023-01-09 12:50:00|3070.1||3069.6||3070.1||3069.1||0
1673268900000|2023-01-09 12:55:00|3069.1|3065.1|3067.1|3062.1|3069.6|3065.1|3067.1|3062.1|1
1673269200000|2023-01-09 13:00:00|3066.6|3061.6|3066.6|3060.1|3067.1|3062.1|3066.1|3060.1|0
1673269500000|2023-01-09 13:05:00|3065.6|3059.6|3061.6|3055.1|3065.6|3059.6|3061.1|3055.1|0
1673269800000|2023-01-09 13:10:00|3061.1|3055.6|3061.1|3056.1|3062.1|3056.1|3060.6|3055.6|0
1673270100000|2023-01-09 13:15:00|3061.6|3056.6|3065.6|3059.1|3065.6|3059.1|3061.6|3056.6|0
1673270400000|2023-01-09 13:20:00|3066.1|3059.6|3068.1|3063.6|3070.1|3064.1|3066.1|3059.6|0
1673270700000|2023-01-09 13:25:00|3067.6|3063.1|3067.1|3062.1|3068.6|3063.1|3066.1|3061.6|0
1673271000000|2023-01-09 13:30:00|3066.6|3061.6|3067.6|3061.1|3068.1|3061.6|3064.6|3060.1|0
1673271300000|2023-01-09 13:35:00|3068.1|3061.6|3066.6|3061.6|3068.1|3062.1|3065.6|3061.6|0
1673271600000|2023-01-09 13:40:00||3061.1||3060.1||3061.1||3060.1|0
1673271900000|2023-01-09 13:45:00|3066.1||3066.6||3067.1||3065.1||0
1673272200000|2023-01-09 13:50:00|3067.1|3060.6|3067.6|3061.1|3067.6|3061.1|3066.6|3060.6|0
1673272500000|2023-01-09 13:55:00|3068.1|3061.6|3066.1|3060.1|3068.6|3062.1|3065.1|3060.1|0
1673272800000|2023-01-09 14:00:00|3066.6|3060.6|3067.6|3062.1|3068.1|3062.1|3066.6|3060.6|0
1673273100000|2023-01-09 14:05:00|3068.1||3068.6||3069.1||3067.1||0
1673273400000|2023-01-09 14:10:00|3069.1|3062.6|3070.6|3064.1|3070.6|3064.1|3068.6|3062.6|0
1673273700000|2023-01-09 14:15:00||3064.6||3058.1||3066.1||3018.1|0
1673274000000|2023-01-09 14:20:00|3112.6|3057.6|3076.1|3070.1|3113.6|3070.1|3075.1|3057.6|11
1673274300000|2023-01-09 14:25:00|3075.6|3069.6|3074.1|3069.1|3075.6|3070.1|3074.1|3069.1|0
1673274600000|2023-01-09 14:30:00|3074.6|3068.6|3078.1|3073.1|3080.6|3074.1|3072.1|3067.1|0
1673274900000|2023-01-09 14:35:00|3078.6|3072.6|3077.1|3070.1|3079.6|3072.6|3075.1|3070.1|0
1673275200000|2023-01-09 14:40:00|3076.6|3070.6|3082.6|3076.1|3082.6|3076.1|3076.6|3070.6|0
1673275500000|2023-01-09 14:45:00|3083.1|3076.6|3083.1|3078.1|3085.1|3078.1|3082.6|3076.6|0
1673275800000|2023-01-09 14:50:00|3083.6|3078.6|3086.1|3081.1|3087.1|3081.1|3083.1|3078.6|0
1673276100000|2023-01-09 14:55:00|3086.6|3080.6|3082.6|3077.6|3086.6|3080.6|3082.1|3077.6|0
1673276400000|2023-01-09 15:00:00|3082.1|3078.1|3087.1|3082.1|3088.6|3082.1|3082.1|3077.6|0
1673276700000|2023-01-09 15:05:00|3086.6|3081.6|3085.6|3080.1|3087.1|3081.6|3084.6|3080.1|0
1673277000000|2023-01-09 15:10:00|3086.1|3079.6|3081.6|3076.1|3087.1|3079.6|3081.1|3076.1|0
1673277300000|2023-01-09 15:15:00|3081.1|3075.6|3080.6|3074.1|3081.1|3075.6|3077.6|3073.1|0
1673277600000|2023-01-09 15:20:00|3081.1|3074.6|3081.1|3074.1|3082.1|3075.1|3078.6|3073.6|0
1673277900000|2023-01-09 15:25:00|3080.6|3074.6|3083.1|3078.1|3084.6|3078.1|3080.6|3074.6|0
1673278200000|2023-01-09 15:30:00|3083.6|3079.1|3090.6|3084.1|3090.6|3084.1|3083.6|3079.1|0
1673278500000|2023-01-09 15:35:00|3090.1|3085.1|3091.1|3086.6|3092.6|3088.6|3090.1|3085.1|2
1673278800000|2023-01-09 15:40:00|3091.6|3086.1|3092.6|3086.1|3093.1|3086.1|3090.6|3086.1|0
1673279100000|2023-01-09 15:45:00|3093.1|3086.6|3094.6|3088.1|3095.1|3088.1|3093.1|3086.6|0
1673279400000|2023-01-09 15:50:00|3094.1|3087.6|3094.6|3087.6|3094.6|3087.6|3094.1|3087.6|0
1673279700000|2023-01-09 15:55:00|3093.6|3087.1|3092.6|3086.1|3093.6|3087.1|3092.1|3086.1|0
1673280000000|2023-01-09 16:00:00|3092.1|3085.6|3090.6|3085.1|3092.1|3085.6|3089.1|3084.6|0
1673280300000|2023-01-09 16:05:00|3091.1|3085.6|3094.1|3089.1|3095.1|3089.1|3091.1|3085.6|0
1673280600000|2023-01-09 16:10:00|3093.6|3089.6|3097.1|3090.6|3097.1|3090.6|3093.6|3089.6|1
1673280900000|2023-01-09 16:15:00|3096.6|3043.1|3094.6|3089.1|3110.6|3089.1|3094.1|3043.1|0
1673281200000|2023-01-09 16:20:00|3095.1||3095.6||3096.1||3094.1||0
1673281500000|2023-01-09 16:25:00|3096.1|3089.6|3100.6|3045.6|3100.6|3091.1|3095.6|3045.6|3
1673281800000|2023-01-09 16:30:00|3107.1|3046.1|3098.6|3066.6|3109.6|3084.6|3096.6|3040.6|0
1673282100000|2023-01-09 16:35:00|3098.1|3067.1|3100.6|3071.6|3109.6|3084.1|3096.6|3041.6|0
1673282400000|2023-01-09 16:40:00|3100.1|3072.6|3096.6|3082.6|3109.6|3084.1|3096.1|3041.1|0
1673282700000|2023-01-09 16:45:00|3109.6||3098.6||3109.6||3097.1||0
1673283000000|2023-01-09 16:50:00|3110.1|3040.6|3099.1|3063.6|3110.1|3063.6|3099.1|3039.6|0
1673283300000|2023-01-09 16:55:00|3098.6|3064.1|3099.6|3078.6|3109.6|3078.6|3098.1|3064.1|0
1673283600000|2023-01-09 17:00:00|3110.1|3079.1|3110.1|3039.6|3110.1|3084.6|3110.1|3039.6|0
1673284500000|2023-01-09 17:15:00||3038.1||3038.1||3038.1||3038.1|0
1673285400000|2023-01-09 17:30:00||3036.1||3036.1||3036.1||3036.1|0
1673285700000|2023-01-09 17:35:00||3034.6||3034.6||3034.6||3034.6|0
1673286000000|2023-01-09 17:40:00||3036.1||3036.1||3036.1||3036.1|0
1673286900000|2023-01-09 17:55:00||3038.1||3038.1||3038.1||3038.1|0
1673287500000|2023-01-09 18:05:00||3036.1||3036.1||3036.1||3036.1|0
1673288400000|2023-01-09 18:20:00||3038.1||3038.1||3038.1||3038.1|0
1673289300000|2023-01-09 18:35:00||3036.1||3034.6||3036.1||3034.6|0
1673289600000|2023-01-09 18:40:00||3033.1||3031.1||3033.1||3031.1|0
1673289900000|2023-01-09 18:45:00|3127.1|3033.1|3127.1|3033.1|3127.1|3033.1|3127.1|3033.1|0
1673290200000|2023-01-09 18:50:00|3129.1|3034.6|3129.1|3034.6|3129.1|3034.6|3129.1|3034.6|0
1673290800000|2023-01-09 19:00:00|3130.6|3036.1|3130.6|3036.1|3130.6|3036.1|3130.6|3036.1|0
1673291100000|2023-01-09 19:05:00|3129.1|3034.6|3129.1|3034.6|3129.1|3034.6|3127.1|3033.1|0
1673291700000|2023-01-09 19:15:00||3033.1||3033.1||3033.1||3033.1|0
1673292000000|2023-01-09 19:20:00|3130.6|3034.6|3130.6|3034.6|3130.6|3034.6|3130.6|3034.6|0
1673292300000|2023-01-09 19:25:00|3129.1||3130.6||3130.6||3129.1||0
1673292600000|2023-01-09 19:30:00|3129.1|3033.1|3129.1|3033.1|3129.1|3033.1|3129.1|3033.1|0
1673292900000|2023-01-09 19:35:00|3127.1|3031.1|3127.1|3031.1|3127.1|3031.1|3127.1|3031.1|0
1673293500000|2023-01-09 19:45:00||3033.1||3033.1||3033.1||3033.1|0
1673294100000|2023-01-09 19:55:00|3125.6|3031.1|3124.1|3029.6|3125.6|3031.1|3124.1|3029.6|0
1673294400000|2023-01-09 20:00:00|3125.6||3125.6||3125.6||3125.6||0
1673295000000|2023-01-09 20:10:00|3124.1|3028.1|3124.1|3028.1|3124.1|3028.1|3124.1|3028.1|0
1673295600000|2023-01-09 20:20:00|3125.6|3029.6|3125.6|3029.6|3125.6|3029.6|3125.6|3029.6|0
1673295900000|2023-01-09 20:25:00|3124.1|3028.1|3124.1|3028.1|3124.1|3028.1|3124.1|3028.1|0
1673296200000|2023-01-09 20:30:00|3122.1||3124.1||3124.1||3122.1||0
1673296500000|2023-01-09 20:35:00|3122.1||3122.1||3122.1||3122.1||0
1673296800000|2023-01-09 20:40:00||3026.1||3028.1||3028.1||3026.1|0
1673297100000|2023-01-09 20:45:00|3124.1|3026.1|3120.6|3026.1|3124.1|3026.1|3120.6|3026.1|0
1673297400000|2023-01-09 20:50:00|3122.1|3028.1|3122.1|3026.1|3122.1|3028.1|3122.1|3026.1|0
1673297700000|2023-01-09 20:55:00|3120.6||3120.6||3120.6||3120.6||0
1673334000000|2023-01-10 07:00:00|3096.1|3045.6|3118.6|3023.1|3120.6|3045.6|3094.6|3023.1|0
1673334300000|2023-01-10 07:05:00|3085.6|3058.6|3085.6|3058.6|3085.6|3058.6|3085.6|3058.6|0
1673334900000|2023-01-10 07:15:00|3085.1||3085.1||3085.1||3085.1||0
1673337000000|2023-01-10 07:50:00||3059.1||3059.1||3060.6||3058.6|0
1673337300000|2023-01-10 07:55:00|3084.6|3058.6|3083.1|3064.1|3085.1|3069.6|3082.6|3058.6|0
1673337600000|2023-01-10 08:00:00|3084.1|3064.6|3072.6|3067.1|3085.1|3070.1|3070.1|3059.6|0
1673337900000|2023-01-10 08:05:00|3073.1|3067.6|3076.1|3070.1|3079.6|3074.1|3072.6|3067.6|1
1673338200000|2023-01-10 08:10:00|3076.6|3070.6|3073.6|3068.1|3079.1|3073.1|3073.1|3067.6|0
1673338500000|2023-01-10 08:15:00|3074.1|3067.6|3075.1|3069.1|3076.1|3069.1|3072.6|3067.6|0
1673338800000|2023-01-10 08:20:00|3074.6|3068.6|3079.6|3073.1|3080.1|3074.1|3074.6|3068.1|8
1673339100000|2023-01-10 08:25:00|3079.1|3072.6|3080.6|3074.6|3083.1|3076.1|3078.1|3072.6|0
1673339400000|2023-01-10 08:30:00|3079.6|3074.1|3081.1|3075.6|3083.6|3077.1|3077.6|3072.6|0
1673339700000|2023-01-10 08:35:00|3080.6|3075.1|3077.1|3071.1|3080.6|3075.1|3076.1|3070.1|0
1673340000000|2023-01-10 08:40:00|3077.6|3071.6|3076.1|3071.1|3078.6|3072.1|3075.6|3070.6|0
1673340300000|2023-01-10 08:45:00|3076.6|3071.6|3080.1|3074.1|3080.1|3074.1|3076.6|3071.6|0
1673340600000|2023-01-10 08:50:00|3080.6|3074.6|3081.1|3076.1|3083.1|3077.1|3078.1|3072.6|0
1673340900000|2023-01-10 08:55:00|3080.6|3075.6|3080.1|3074.1|3081.1|3076.1|3078.1|3073.1|0
1673341200000|2023-01-10 09:00:00|3079.6|3073.6|3080.1|3074.1|3080.1|3074.1|3078.1|3073.6|0
1673341500000|2023-01-10 09:05:00|3080.6|3074.6|3080.1|3074.1|3080.6|3075.1|3077.6|3073.6|1
1673341800000|2023-01-10 09:10:00|3080.6|3074.6|3083.6|3077.1|3084.1|3079.1|3080.6|3074.6|0
1673342100000|2023-01-10 09:15:00|3083.1|3076.6|3079.6|3074.6|3083.1|3077.1|3079.6|3074.6|0
1673342400000|2023-01-10 09:20:00|3079.1|3074.1|3078.6|3073.1|3079.1|3074.1|3077.6|3072.6|0
1673342700000|2023-01-10 09:25:00|3079.1|3073.6|3078.1|3073.1|3080.1|3074.1|3077.6|3073.1|0
1673343000000|2023-01-10 09:30:00|3078.6|3072.6|3078.6|3073.6|3079.6|3073.6|3077.1|3072.6|29
1673343300000|2023-01-10 09:35:00|3079.1|3074.1|3083.1|3077.6|3083.6|3077.6|3079.1|3074.1|0
1673343600000|2023-01-10 09:40:00|3082.6|3078.1|3083.6|3079.1|3084.6|3079.1|3081.6|3078.1|0
1673343900000|2023-01-10 09:45:00|3083.1|3076.6|3086.6|3080.6|3086.6|3080.6|3080.6|3075.6|1
1673344200000|2023-01-10 09:50:00|3087.1||3086.1||3087.1||3085.6||0
1673344500000|2023-01-10 09:55:00|3086.6|3081.1|3086.6|3081.6|3088.6|3082.6|3086.6|3081.1|0
1673344800000|2023-01-10 10:00:00|3087.1|3081.1|3085.1|3079.6|3087.6|3081.1|3083.6|3079.1|0
1673345100000|2023-01-10 10:05:00|3085.6|3080.1|3087.6|3081.6|3087.6|3081.6|3085.1|3080.1|0
1673345400000|2023-01-10 10:10:00|3087.1|3081.1|3086.1|3081.1|3087.6|3081.6|3086.1|3081.1|0
1673345700000|2023-01-10 10:15:00|3085.6|3081.6|3087.6|3081.6|3088.1|3081.6|3085.6|3081.6|0
1673346000000|2023-01-10 10:20:00|3087.1|3082.6|3089.1|3083.6|3089.6|3083.6|3087.1|3082.6|0
1673346300000|2023-01-10 10:25:00|3088.6|3081.6|3086.1|3081.1|3088.6|3081.6|3086.1|3081.1|1
1673346600000|2023-01-10 10:30:00|3086.6|3081.6|3085.1|3079.6|3087.1|3081.6|3084.1|3079.6|0
1673346900000|2023-01-10 10:35:00|3085.6|3080.1|3089.1|3082.6|3089.1|3082.6|3085.1|3080.1|0
1673347200000|2023-01-10 10:40:00|3089.6|3083.1|3088.6|3083.6|3090.1|3083.6|3088.6|3083.1|0
1673347500000|2023-01-10 10:45:00|3088.1||3088.6||3089.6||3088.1||0
1673347800000|2023-01-10 10:50:00|3088.1|3083.1|3087.1|3082.1|3088.1|3083.1|3086.6|3082.1|0
1673348100000|2023-01-10 10:55:00|3087.6|3082.6|3085.6|3080.6|3087.6|3082.6|3085.6|3080.6|0
1673348400000|2023-01-10 11:00:00|3086.1||3086.1||3086.1||3085.6||0
1673348700000|2023-01-10 11:05:00|3085.6||3086.6||3086.6||3085.6||0
1673349000000|2023-01-10 11:10:00|3085.6|3080.1|3083.1|3078.6|3085.6|3080.6|3083.1|3078.6|0
1673349300000|2023-01-10 11:15:00|3082.6|3078.1|3082.6|3077.6|3083.6|3078.6|3082.1|3077.6|0
1673349600000|2023-01-10 11:20:00|3083.1|3077.1|3082.6|3076.6|3083.6|3077.1|3082.1|3076.1|0
1673349900000|2023-01-10 11:25:00|3082.1|3076.1|3080.6|3076.1|3082.1|3076.1|3080.6|3076.1|0
1673350200000|2023-01-10 11:30:00|3080.1|3075.6|3079.6|3074.6|3080.6|3075.6|3079.1|3074.6|0
1673350500000|2023-01-10 11:35:00|3079.1|3074.1|3078.6|3073.6|3079.6|3074.6|3078.6|3073.6|0
1673350800000|2023-01-10 11:40:00|3079.1|3073.1|3078.6|3072.1|3079.1|3073.1|3078.1|3072.1|0
1673351100000|2023-01-10 11:45:00|3078.1|3072.6|3078.1|3073.1|3079.1|3073.1|3078.1|3072.6|0
1673351400000|2023-01-10 11:50:00|3077.6||3077.6||3078.6||3077.6||0
1673351700000|2023-01-10 11:55:00|3077.1|3072.6|3078.6|3073.1|3079.1|3073.1|3076.6|3072.1|0
1673352000000|2023-01-10 12:00:00|3079.1|3071.6|3081.6|3076.1|3123.6|3076.1|3078.1|3068.6|0
1673352300000|2023-01-10 12:05:00|3081.1|3076.6|3082.6|3077.1|3083.1|3077.1|3081.1|3076.6|0
1673352600000|2023-01-10 12:10:00|3082.1|3076.6|3080.6|3075.6|3082.1|3076.6|3080.6|3075.6|0
1673352900000|2023-01-10 12:15:00|3080.1|3076.1|3079.6|3074.1|3080.1|3076.1|3078.6|3073.6|0
1673353200000|2023-01-10 12:20:00|3079.1|3073.6|3078.1|3073.1|3079.1|3074.1|3077.6|3073.1|0
1673353500000|2023-01-10 12:25:00|3078.6||3079.1||3079.6||3078.6||0
1673353800000|2023-01-10 12:30:00|3078.6||3078.6||3079.6||3078.6||0
1673354100000|2023-01-10 12:35:00|3078.1|3073.6|3081.1|3075.1|3081.1|3075.1|3078.1|3073.6|0
1673354400000|2023-01-10 12:40:00|3081.6|3075.6|3081.6|3076.1|3081.6|3076.1|3081.1|3075.6|0
1673354700000|2023-01-10 12:45:00|3081.1|3076.6|3080.6|3076.6|3081.1|3076.6|3080.6|3076.6|0
1673355000000|2023-01-10 12:50:00|3080.1||3080.6||3080.6||3080.1||0
1673355300000|2023-01-10 12:55:00|3081.1|3077.1|3082.1|3077.1|3082.6|3077.1|3081.1|3077.1|0
1673355600000|2023-01-10 13:00:00|3081.6|3077.6|3082.6|3077.6|3083.1|3077.6|3079.6|3077.6|0
1673355900000|2023-01-10 13:05:00|3083.1|3078.1|3084.1|3080.1|3085.6|3080.1|3083.1|3078.1|0
1673356200000|2023-01-10 13:10:00|3083.6||3083.1||3084.1||3083.1||0
1673356500000|2023-01-10 13:15:00|3082.6|3078.1|3083.6|3078.1|3083.6|3078.1|3081.6|3076.6|1
1673356800000|2023-01-10 13:20:00|3083.1||3083.6||3084.6||3083.1||0
1673357100000|2023-01-10 13:25:00|3083.1|3077.6|3080.6|3076.1|3083.1|3077.6|3080.6|3076.1|0
1673357400000|2023-01-10 13:30:00|3081.1|3076.6|3080.6|3075.1|3081.1|3076.6|3080.6|3075.1|0
1673357700000|2023-01-10 13:35:00|3080.1|3075.6|3082.6|3076.1|3082.6|3076.1|3080.1|3075.6|0
1673358000000|2023-01-10 13:40:00|3083.1|3077.1|3084.6|3078.1|3084.6|3078.1|3083.1|3077.1|0
1673358300000|2023-01-10 13:45:00|3084.1|3078.6|3087.1|3081.1|3087.1|3081.1|3083.6|3078.6|0
1673358600000|2023-01-10 13:50:00|3086.6|3080.6|3086.6|3081.1|3087.1|3081.1|3086.1|3080.6|0
1673358900000|2023-01-10 13:55:00|3086.1|3080.6|3087.6|3081.1|3087.6|3081.1|3086.1|3080.6|0
1673359200000|2023-01-10 14:00:00|3088.1|3081.6|3086.6|3081.1|3090.1|3083.1|3082.6|3078.1|0
1673359500000|2023-01-10 14:05:00|3087.1|3080.6|3086.6|3081.1|3087.6|3081.1|3085.6|3080.1|4
1673359800000|2023-01-10 14:10:00|3087.1|3083.1|3087.1|3081.1|3087.6|3084.1|3085.6|3081.1|17
1673360100000|2023-01-10 14:15:00|3086.6|3080.6|3085.6|3080.1|3086.6|3080.6|3085.1|3080.1|0
1673360400000|2023-01-10 14:20:00|3085.1|3080.6|3087.6|3081.1|3087.6|3081.1|3085.1|3080.6|0
1673360700000|2023-01-10 14:25:00|3087.1|3080.6|3085.6|3080.1|3087.1|3080.6|3085.1|3080.1|0
1673361000000|2023-01-10 14:30:00|3086.1|3079.6|3096.6|3090.1|3097.1|3090.1|3085.6|3079.1|0
1673361300000|2023-01-10 14:35:00|3097.1|3091.1|3094.1|3089.1|3098.6|3091.1|3093.6|3088.6|0
1673361600000|2023-01-10 14:40:00|3094.6|3088.1|3093.1|3088.1|3096.1|3089.1|3092.1|3087.1|0
1673361900000|2023-01-10 14:45:00|3092.6|3087.6|3090.1|3083.1|3094.6|3087.6|3087.6|3083.1|0
1673362200000|2023-01-10 14:50:00|3089.6|3083.6|3097.1|3090.1|3097.1|3090.1|3087.6|3083.6|0
1673362500000|2023-01-10 14:55:00|3096.6|3090.6|3098.6|3088.1|3099.1|3092.1|3096.1|3088.1|0
1673362800000|2023-01-10 15:00:00|3098.1|3088.6|3101.1|3094.1|3101.1|3094.1|3094.6|3087.6|0
1673363100000|2023-01-10 15:05:00|3100.6|3094.6|3098.1|3093.6|3101.6|3095.1|3098.1|3093.6|0
1673363400000|2023-01-10 15:10:00|3098.6|3094.1|3106.1|3099.1|3106.1|3099.1|3098.6|3094.1|0
1673363700000|2023-01-10 15:15:00|3105.6||3106.1||3106.6||3104.6||0
1673364000000|2023-01-10 15:20:00|3105.6||3105.6||3106.1||3104.1||0
1673364300000|2023-01-10 15:25:00|3105.1|3099.6|3102.6|3097.1|3107.1|3100.1|3102.1|3097.1|0
1673364600000|2023-01-10 15:30:00|3102.1|3096.6|3098.6|3093.6|3102.6|3097.1|3098.6|3093.6|0
1673364900000|2023-01-10 15:35:00|3099.1|3094.1|3100.1|3095.6|3102.6|3096.1|3098.6|3093.6|0
1673365200000|2023-01-10 15:40:00|3100.6|3096.1|3099.1|3094.1|3101.1|3096.1|3099.1|3094.1|0
1673365500000|2023-01-10 15:45:00|3098.6|3093.6|3099.6|3094.1|3100.1|3094.1|3098.1|3093.6|0
1673365800000|2023-01-10 15:50:00|3100.1|3094.6|3104.1|3097.1|3104.6|3097.1|3100.1|3094.6|0
1673366100000|2023-01-10 15:55:00|3103.6|3097.6|3106.6|3100.1|3107.1|3100.1|3103.6|3097.6|0
1673366400000|2023-01-10 16:00:00|3106.1|3099.6|3104.1|3099.1|3106.6|3099.6|3104.1|3099.1|0
1673366700000|2023-01-10 16:05:00|3103.6|3098.6|3103.6|3098.6|3104.1|3099.1|3103.1|3098.6|0
1673367000000|2023-01-10 16:10:00|3103.1|3098.1|3103.6|3098.1|3103.6|3098.1|3102.6|3097.6|0
1673367300000|2023-01-10 16:15:00|3103.1|3097.6|3101.1|3096.1|3103.1|3097.6|3100.1|3095.6|0
1673367600000|2023-01-10 16:20:00|3101.6|3096.6|3103.6|3097.1|3103.6|3097.1|3101.6|3096.6|0
1673367900000|2023-01-10 16:25:00|3102.1|3096.6|3103.6|3089.6|3103.6|3096.6|3101.1|3089.6|0
1673368200000|2023-01-10 16:30:00|3102.6||3102.6||3104.6||3101.6||0
1673368500000|2023-01-10 16:35:00|3103.6|3088.6|3110.1|3068.1|3110.6|3089.6|3100.6|3068.1|0
1673369100000|2023-01-10 16:45:00|3110.6||3110.6||3110.6||3110.6||0
1673370000000|2023-01-10 17:00:00|3110.1||3110.1||3110.1||3110.1||0
1673370300000|2023-01-10 17:05:00|3110.6||3110.6||3110.6||3110.6||0
1673384100000|2023-01-10 20:55:00||3067.6||3067.6||3067.6||3067.6|0
1673420400000|2023-01-11 07:00:00|3110.6|3067.6|3155.6|3061.6|3156.6|3123.6|3110.6|3061.1|7
1673420700000|2023-01-11 07:05:00|3184.1|3061.1|3142.6|3061.1|3482.1|3143.6|3117.1|3058.6|3
1673421000000|2023-01-11 07:10:00|3142.1|3061.6|3138.6|3062.6|3143.1|3062.6|3138.6|3061.6|0
1673421300000|2023-01-11 07:15:00|3138.1|3063.1|3134.6|3063.1|3138.1|3063.1|3134.6|3063.1|0
1673421600000|2023-01-11 07:20:00|3134.1|3064.1|3132.6|3064.6|3134.1|3064.6|3132.6|3064.1|0
1673421900000|2023-01-11 07:25:00|3132.1|3065.1|3117.6|3092.1|3132.1|3102.6|3117.6|3065.1|0
1673422200000|2023-01-11 07:30:00|3117.1|3090.6|3119.1|3090.6|3132.1|3090.6|3117.1|3090.6|0
1673422500000|2023-01-11 07:35:00|3131.6|3091.1|3119.6|3091.6|3132.1|3091.6|3119.1|3091.1|0
1673422800000|2023-01-11 07:40:00|3131.6||3119.1||3131.6||3119.1||0
1673423100000|2023-01-11 07:45:00|3131.6|3092.1|3132.1|3091.6|3132.1|3092.6|3130.1|3091.6|0
1673423400000|2023-01-11 07:50:00|3131.6|3093.1|3126.1|3093.6|3131.6|3093.6|3126.1|3093.1|0
1673423700000|2023-01-11 07:55:00|3125.6|3094.1|3120.6|3104.1|3140.1|3104.1|3120.6|3093.6|0
1673424000000|2023-01-11 08:00:00|3120.1|3105.6|3123.6|3119.6|3134.6|3119.6|3115.6|3104.6|4
1673424300000|2023-01-11 08:05:00|3124.1|3119.1|3123.6|3119.6|3124.1|3119.6|3120.1|3115.1|4
1673424600000|2023-01-11 08:10:00|3124.1|3119.1|3127.1|3120.6|3143.6|3121.6|3122.1|3113.1|4
1673424900000|2023-01-11 08:15:00|3126.6|3121.1|3124.1|3119.1|3128.6|3123.1|3123.6|3119.1|2
1673425200000|2023-01-11 08:20:00|3123.6|3118.6|3127.1|3120.1|3143.6|3120.1|3123.1|3111.1|0
1673425500000|2023-01-11 08:25:00|3127.6|3121.1|3127.6|3122.1|3129.6|3122.1|3127.6|3121.1|0
1673425800000|2023-01-11 08:30:00|3127.1|3121.6|3127.6|3121.1|3129.6|3122.1|3126.1|3121.1|0
1673426100000|2023-01-11 08:35:00|3127.1|3121.6|3132.1|3125.1|3132.1|3125.1|3126.6|3121.6|0
1673426400000|2023-01-11 08:40:00|3132.6|3125.6|3133.6|3126.1|3133.6|3126.1|3129.6|3125.6|0
1673426700000|2023-01-11 08:45:00|3133.1|3126.6|3133.1|3127.1|3134.6|3127.1|3132.1|3126.6|0
1673427000000|2023-01-11 08:50:00|3132.6|3127.6|3137.1|3130.1|3137.6|3130.1|3132.1|3127.6|0
1673427300000|2023-01-11 08:55:00|3137.6|3130.6|3143.6|3129.6|3143.6|3135.1|3137.1|3129.6|1
1673427600000|2023-01-11 09:00:00|3141.6|3130.1|3148.6|3144.1|3150.1|3144.1|3141.6|3129.6|36
1673427900000|2023-01-11 09:05:00|3149.1|3144.6|3148.6|3143.1|3152.1|3146.1|3148.6|3143.1|0
1673428200000|2023-01-11 09:10:00|3148.1|3142.6|3149.6|3144.1|3149.6|3144.1|3147.6|3142.1|0
1673428500000|2023-01-11 09:15:00|3149.1|3143.6|3155.1|3149.1|3155.1|3149.1|3148.6|3143.6|0
1673428800000|2023-01-11 09:20:00|3155.6|3149.6|3156.1|3150.1|3156.6|3150.1|3154.6|3149.1|0
1673429100000|2023-01-11 09:25:00|3155.6|3149.6|3155.6|3151.1|3158.1|3152.1|3154.1|3149.1|0
1673429400000|2023-01-11 09:30:00|3156.1|3150.6|3153.6|3148.1|3156.6|3151.1|3152.1|3147.6|1
1673429700000|2023-01-11 09:35:00|3153.1|3151.1|3151.6|3147.1|3154.1|3151.1|3150.6|3146.1|30
1673430000000|2023-01-11 09:40:00|3152.1|3147.6|3157|3152|3157.5|3152|3152.1|3147.6|0
1673430300000|2023-01-11 09:45:00|3157.5|3153|3156.5|3151.5|3158|3154|3156|3151|21
1673430600000|2023-01-11 09:50:00|3156|3151|3156.5|3151|3158|3151|3155|3150.5|0
1673430900000|2023-01-11 09:55:00|3157|3150.5|3151|3145.5|3157|3150.5|3150|3145.5|0
1673431200000|2023-01-11 10:00:00|3151.5|3145|3152.5|3145.5|3152.5|3145.5|3151|3145|5
1673431500000|2023-01-11 10:05:00|3152|3146|3153.5|3147.5|3154.5|3147.5|3150.5|3146|0
1673431800000|2023-01-11 10:10:00|3153|3147|3152|3146|3154.5|3147.5|3151|3146|0
1673432100000|2023-01-11 10:15:00|3151.5|3146.5|3148|3144|3152|3146.5|3148|3144|0
1673432400000|2023-01-11 10:20:00|3149|3145|3148.5|3143.5|3149.5|3145|3146.5|3143.5|1
1673432700000|2023-01-11 10:25:00|3149|3144|3152.5|3145|3152.5|3145|3149|3144|0
1673433000000|2023-01-11 10:30:00|3153|3145.5|3154|3146.5|3154.5|3146.5|3152.5|3145.5|0
1673433300000|2023-01-11 10:35:00|3154.5|3147|3151.5|3146.5|3156|3148.5|3151|3146.5|0
1673433600000|2023-01-11 10:40:00|3152|3146|3149.5|3143.5|3152.5|3146.5|3148.5|3143.5|0
1673433900000|2023-01-11 10:45:00|3149|3143|3153|3145.5|3153|3145.5|3147.5|3142.5|0
1673434200000|2023-01-11 10:50:00|3153.5|3146|3154|3147.5|3154.5|3147.5|3152.5|3146|0
1673434500000|2023-01-11 10:55:00|3153|3147|3153|3147.5|3153|3147.5|3151.5|3147|0
1673434800000|2023-01-11 11:00:00|3153.5||3154||3154||3153.5||0
1673435100000|2023-01-11 11:05:00|3154.5|3148|3156|3148.5|3156.5|3148.5|3154|3148|0
1673435400000|2023-01-11 11:10:00|3156.5|3149|3157.5|3151.5|3158.5|3151.5|3156.5|3149|0
1673435700000|2023-01-11 11:15:00|3157||3159.5||3159.5||3156.5||0
1673436000000|2023-01-11 11:20:00|3160|3152.5|3158.5|3152.5|3161|3152.5|3158|3152.5|0
1673436300000|2023-01-11 11:25:00|3158||3159||3159.5||3157.5||0
1673436600000|2023-01-11 11:30:00|3159.5|3153|3161|3153.5|3161.5|3153.5|3158.5|3153|0
1673436900000|2023-01-11 11:35:00|3160.5||3161||3161||3159.5||0
1673437200000|2023-01-11 11:40:00|3161.5|3154|3163.5|3156.5|3163.5|3156.5|3161|3154|0
1673437500000|2023-01-11 11:45:00|3163||3163.5||3164||3163||0
1673437800000|2023-01-11 11:50:00|3163|3156|3161.5|3156.5|3163|3156.5|3160.5|3156|0
1673438100000|2023-01-11 11:55:00|3161|3156|3160.5|3154.5|3161.5|3156|3159.5|3154.5|0
1673438400000|2023-01-11 12:00:00|3163|3152|3158.5|3151.5|3163|3152|3158|3138|0
1673438700000|2023-01-11 12:05:00|3158|3152|3159.5|3152.5|3159.5|3152.5|3157.5|3152|0
1673439000000|2023-01-11 12:10:00|3159||3157||3159||3157||0
1673439300000|2023-01-11 12:15:00|3156.5|3150|3155|3150|3157|3150.5|3155|3150|1
1673439600000|2023-01-11 12:20:00|3154.5|3149.5|3156|3150|3156|3150|3154.5|3149.5|0
1673439900000|2023-01-11 12:25:00|3156.5||3155||3157.5||3155||0
1673440200000|2023-01-11 12:30:00|3155.5||3157||3157||3154.5||0
1673440500000|2023-01-11 12:35:00|3157.5|3150.5|3156|3151|3157.5|3151|3155.5|3150.5|0
1673440800000|2023-01-11 12:40:00|3155.5|3150.5|3155.5|3150.5|3157|3150.5|3155|3150.5|0
1673441100000|2023-01-11 12:45:00|3155|3151|3160|3153|3160|3153|3155|3150.5|0
1673441400000|2023-01-11 12:50:00|3160.5|3153.5|3162|3155|3162|3155|3160|3153.5|0
1673441700000|2023-01-11 12:55:00|3161.5||3162.5||3163||3160.5||0
1673442000000|2023-01-11 13:00:00|3162|3155.5|3163|3157|3164|3157|3162|3155.5|0
1673442300000|2023-01-11 13:05:00|3163.5|3156.5|3161.5|3156|3164.5|3156.5|3161|3156|0
1673442600000|2023-01-11 13:10:00|3162||3162||3162.5||3161||0
1673442900000|2023-01-11 13:15:00|3161.5||3161||3162||3160.5||0
1673443200000|2023-01-11 13:20:00|3161.5|3156.5|3164|3157|3164|3157|3161.5|3156.5|0
1673443500000|2023-01-11 13:25:00|3163.5||3164.5||3164.5||3163.5||0
1673443800000|2023-01-11 13:30:00|3165|3157.5|3165|3158|3165|3158|3163.5|3157.5|0
1673444100000|2023-01-11 13:35:00|3164.5||3165||3165.5||3162||0
1673444400000|2023-01-11 13:40:00|3165.5|3158.5|3166|3159|3166.5|3159|3165.5|3158.5|0
1673444700000|2023-01-11 13:45:00|3166.5|3159.5|3167|3160|3167.5|3160|3166.5|3159.5|0
1673445000000|2023-01-11 13:50:00|3167.5|3161|3169.5|3162|3169.5|3162|3166.5|3161|0
1673445300000|2023-01-11 13:55:00|3170|3162.5|3167.5|3162|3170.5|3163|3166.5|3162|0
1673445600000|2023-01-11 14:00:00|3167|3161.5|3163.5|3157|3167|3162|3161.5|3157|0
1673445900000|2023-01-11 14:05:00|3163|3155|3165|3155|3166|3156|3162|3151|0
1673446200000|2023-01-11 14:10:00|3164|3154.5|3160.5|3155|3166|3155.5|3159.5|3151|0
1673446500000|2023-01-11 14:15:00|3161||3160.5||3161.5||3160||0
1673446800000|2023-01-11 14:20:00|3161||3161.5||3162||3161||0
1673447100000|2023-01-11 14:25:00|3161|3154.5|3158.5|3153.5|3161.5|3154.5|3158.5|3153.5|0
1673447400000|2023-01-11 14:30:00|3158|3154|3154.5|3147.5|3160|3154|3151.5|3147|0
1673447700000|2023-01-11 14:35:00|3155|3148|3157.5|3151.5|3159.5|3151.5|3153.5|3148|0
1673448000000|2023-01-11 14:40:00|3158|3152|3160|3152.5|3160|3152.5|3157.5|3152|0
1673448300000|2023-01-11 14:45:00|3161|3151.5|3159|3153.5|3161.5|3155.5|3154|3151.5|49
1673448600000|2023-01-11 14:50:00|3158.5|3153|3155|3148.5|3159|3153.5|3154.5|3148.5|0
1673448900000|2023-01-11 14:55:00|3154.5|3149|3154.5|3148.5|3155|3149.5|3153.5|3148|1
1673449200000|2023-01-11 15:00:00|3154|3148|3152.5|3146.5|3154|3148.5|3150.5|3145|0
1673449500000|2023-01-11 15:05:00|3153|3147.5|3159|3153.5|3159|3153.5|3153|3147.5|0
1673449800000|2023-01-11 15:10:00|3159.5|3154|3159|3153.5|3160.5|3154.5|3159|3153.5|0
1673450100000|2023-01-11 15:15:00|3159.5|3154|3160|3154.5|3161|3154.5|3159.5|3154|0
1673450400000|2023-01-11 15:20:00|3160.5|3155|3160.5|3155.5|3162|3155.5|3160.5|3155|0
1673450700000|2023-01-11 15:25:00|3161|3156.5|3162.5|3156.5|3163|3157.5|3161|3156.5|0
1673451000000|2023-01-11 15:30:00|3161.5|3156|3156.5|3150.5|3161.5|3156|3156.5|3150.5|0
1673451300000|2023-01-11 15:35:00|3156|3150|3154.5|3149|3156|3150.5|3154.5|3149|0
1673451600000|2023-01-11 15:40:00|3154|3149.5|3152.5|3147.5|3154|3149.5|3152.5|3147.5|0
1673451900000|2023-01-11 15:45:00|3152|3147|3151.5|3145.5|3152|3147|3151.5|3145.5|0
1673452200000|2023-01-11 15:50:00|3152|3146|3151.5|3145.5|3152|3146.5|3151.5|3145.5|0
1673452500000|2023-01-11 15:55:00|3151|3145|3148|3143|3151|3145.5|3147.5|3142.5|0
1673452800000|2023-01-11 16:00:00|3148.5|3143.5|3146|3141|3153|3144|3146|3139|8
1673453100000|2023-01-11 16:05:00|3146.5|3141.5|3147|3141|3147.5|3141.5|3146|3141|9
1673453400000|2023-01-11 16:10:00|3147.5|3140.5|3149.5|3144|3149.5|3144|3147.5|3140.5|1
1673453700000|2023-01-11 16:15:00|3150|3144.5|3151.5|3146.5|3152|3149|3150|3144.5|2
1673454000000|2023-01-11 16:20:00|3152|3147|3153|3147|3153.5|3147|3152|3146|0
1673454300000|2023-01-11 16:25:00|3153.5|3148|3157|3143|3157|3148.5|3153.5|3143|0
1673454600000|2023-01-11 16:30:00|3158|3144|3158|3144|3158|3144|3158|3143|0
1673454900000|2023-01-11 16:35:00|3157|3143|3160|3142|3202|3145|3157|3142|0
1673455200000|2023-01-11 16:40:00|3200.5|3142.5|3160|3143|3202.5|3143|3159|3142.5|0
1673455500000|2023-01-11 16:45:00|3202.5||3163||3204||3159.5||0
1673455800000|2023-01-11 16:50:00|3204||3164.5||3204||3162||0
1673456100000|2023-01-11 16:55:00|3204|3107.5|3204.5|3107.5|3204.5|3107.5|3163.5|3107.5|0
1673456400000|2023-01-11 17:00:00||3106||3106||3106||3106|0
1673456700000|2023-01-11 17:05:00|3181|3137|3178.5|3140.5|3181|3140.5|3178.5|3137|0
1673463600000|2023-01-11 19:00:00|3177|3142.5|3176.5|3143|3177|3143|3176.5|3142.5|0
1673466600000|2023-01-11 19:50:00|3176|3143.5|3174.5|3144|3176|3144|3174.5|3143.5|0
1673470500000|2023-01-11 20:55:00|3175|3143.5|3175|3143.5|3175|3143.5|3175|3143.5|0
1673506800000|2023-01-12 07:00:00|3186|3135.5|3208.5|3111.5|3208.5|3135.5|3186|3111.5|0
1673507100000|2023-01-12 07:05:00|3234|3048|3234|3048|3234|3048|3234|3048|0
1673507400000|2023-01-12 07:10:00|3233.5|3048.5|3233.5|3048.5|3233.5|3048.5|3233.5|3048.5|0
1673508900000|2023-01-12 07:35:00|3231.5|3051|3231.5|3051|3231.5|3051|3231.5|3051|0
1673509800000|2023-01-12 07:50:00|3231|3051.5|3231|3051.5|3231|3051.5|3231|3051.5|0
1673510100000|2023-01-12 07:55:00|3228|3054|3162|3147.5|3231|3148|3162|3051.5|0
1673510400000|2023-01-12 08:00:00|3163|3115|3150|3135|3202|3144|3146|3075.5|0
1673510700000|2023-01-12 08:05:00|3151|3135.5|3145.5|3138.5|3154|3143|3145.5|3135|0
1673511000000|2023-01-12 08:10:00|3145|3139|3148.5|3142.5|3148.5|3142.5|3144.5|3138.5|0
1673511300000|2023-01-12 08:15:00|3149|3143|3155.5|3149.5|3156|3149.5|3149|3143|0
1673511600000|2023-01-12 08:20:00|3155|3149|3154.5|3148.5|3155|3149|3153.5|3147|0
1673511900000|2023-01-12 08:25:00|3153.5|3148|3154|3140|3154|3148.5|3151.5|3140|0
1673512200000|2023-01-12 08:30:00|3155|3140.5|3155|3144|3201|3144|3152|3101|0
1673512500000|2023-01-12 08:35:00|3156|3144.5|3167.5|3141|3199|3145.5|3151.5|3101|0
1673512800000|2023-01-12 08:40:00|3167|3101|3189.5|3142|3199|3144|3152.5|3101|0
1673513100000|2023-01-12 08:45:00|3189|3143|3156|3117.5|3199|3144.5|3152.5|3101|0
1673513400000|2023-01-12 08:50:00|3155.5|3118|3155|3144|3198|3145.5|3150.5|3118|0
1673513700000|2023-01-12 08:55:00|3154.5|3144.5|3160|3145|3160|3149|3153.5|3141|0
1673514000000|2023-01-12 09:00:00|3158|3144|3158.5|3152.5|3160|3152.5|3156.5|3144|0
1673514300000|2023-01-12 09:05:00|3158|3152|3156|3150.5|3158|3152|3155.5|3149.5|0
1673514600000|2023-01-12 09:10:00|3156.5||3157.5||3159||3156.5||0
1673514900000|2023-01-12 09:15:00|3158|3151|3160|3153.5|3160|3153.5|3157.5|3151|0
1673515200000|2023-01-12 09:20:00|3159.5|3153|3158.5|3153|3159.5|3153|3158.5|3153|0
1673515500000|2023-01-12 09:25:00|3158|3153.5|3155.5|3150.5|3158|3153.5|3155.5|3150.5|0
1673515800000|2023-01-12 09:30:00|3156|3150|3155.5|3150.5|3156|3150.5|3155.5|3150|0
1673516100000|2023-01-12 09:35:00|3156|3150|3155|3149.5|3156.5|3150|3154.5|3149|0
1673516400000|2023-01-12 09:40:00|3155.5||3155.5||3156||3155.5||0
1673516700000|2023-01-12 09:45:00|3155|3149|3155|3152|3155.5|3152|3153.5|3147|24
1673517000000|2023-01-12 09:50:00|3154.5|3150|3153.5|3147.5|3156|3150.5|3152.5|3147.5|1
1673517300000|2023-01-12 09:55:00|3153|3147|3157|3150.5|3157.5|3150.5|3152|3147|0
1673517600000|2023-01-12 10:00:00|3156.5||3155.5||3157||3155||0
1673517900000|2023-01-12 10:05:00|3156|3150|3152.5|3146.5|3156|3150|3151.5|3146|0
1673518200000|2023-01-12 10:10:00|3152||3153||3153.5||3151.5||0
1673518500000|2023-01-12 10:15:00|3153.5|3147|3154|3147.5|3154.5|3147.5|3153|3147|0
1673518800000|2023-01-12 10:20:00|3154.5||3155||3155||3153||0
1673519100000|2023-01-12 10:25:00|3154.5|3148|3156.5|3149.5|3156.5|3149.5|3154.5|3148|0
1673519400000|2023-01-12 10:30:00|3157|3150|3158.5|3151.5|3158.5|3151.5|3157|3150|0
1673519700000|2023-01-12 10:35:00|3158|3152|3156.5|3152|3159|3152.5|3156.5|3152|0
1673520000000|2023-01-12 10:40:00|3157|3152.5|3158.5|3153|3160|3153.5|3157|3152.5|0
1673520300000|2023-01-12 10:45:00|3159|3153.5|3160|3153.5|3160.5|3153.5|3159|3153|0
1673520600000|2023-01-12 10:50:00|3159.5|3153|3159|3153.5|3159.5|3153.5|3158|3152.5|0
1673520900000|2023-01-12 10:55:00|3158.5|3153|3158|3153.5|3158.5|3153.5|3158|3153|0
1673521200000|2023-01-12 11:00:00|3158.5||3160||3160||3158.5||0
1673521500000|2023-01-12 11:05:00|3160.5|3153|3160.5|3154.5|3161|3154.5|3158|3152.5|0
1673521800000|2023-01-12 11:10:00|3160|3155.5|3162.5|3155.5|3162.5|3155.5|3159.5|3155.5|0
1673522100000|2023-01-12 11:15:00|3163|3156|3164|3157.5|3164.5|3157.5|3163|3156|0
1673522400000|2023-01-12 11:20:00|3164.5|3158|3164.5|3158.5|3165|3158.5|3164|3158|0
1673522700000|2023-01-12 11:25:00|3164||3164.5||3165||3164||0
1673523000000|2023-01-12 11:30:00|3164|3159|3167|3161.5|3167.5|3162|3164|3159|0
1673523300000|2023-01-12 11:35:00|3166.5|3162|3168.5|3160|3170|3162|3166.5|3160|0
1673523600000|2023-01-12 11:40:00|3168|3159|3169|3163|3171|3163|3168|3155|0
1673523900000|2023-01-12 11:45:00|3168.5|3162.5|3167|3161.5|3168.5|3162.5|3167|3161.5|0
1673524200000|2023-01-12 11:50:00|3167.5|3162|3166.5|3161.5|3168|3162|3166.5|3161.5|0
1673524500000|2023-01-12 11:55:00|3166|3161|3165.5|3160.5|3166|3161|3165.5|3160.5|0
1673524800000|2023-01-12 12:00:00|3168|3158|3164|3158.5|3168.5|3158.5|3164|3139|0
1673525100000|2023-01-12 12:05:00|3163.5|3158|3164|3158.5|3164|3158.5|3163|3158|0
1673525400000|2023-01-12 12:10:00|3164.5||3165||3165||3164||0
1673525700000|2023-01-12 12:15:00|3165.5|3159|3167.5|3163|3168|3163|3165.5|3159|0
1673526000000|2023-01-12 12:20:00|3167|3161.5|3166.5|3161.5|3167|3161.5|3166.5|3161.5|2
1673526300000|2023-01-12 12:25:00|3167|3162|3167.5|3162|3168|3162|3167|3162|0
1673526600000|2023-01-12 12:30:00||3161.5||3162||3162||3161.5|0
1673526900000|2023-01-12 12:35:00||3162.5||3162.5||3162.5||3162.5|0
1673527200000|2023-01-12 12:40:00|3168|3163|3170|3163.5|3170.5|3163.5|3168|3163|0
1673527500000|2023-01-12 12:45:00|3170.5|3164|3171.5|3166.5|3171.5|3167|3170|3164|0
1673527800000|2023-01-12 12:50:00|3171||3171||3171||3171||0
1673528100000|2023-01-12 12:55:00|3171.5||3171.5||3171.5||3171.5||0
1673528400000|2023-01-12 13:00:00|3171|3167|3171.5|3166.5|3172|3167|3171|3166.5|0
1673528700000|2023-01-12 13:05:00|3172|3167|3169.5|3166.5|3173|3167|3169.5|3166.5|0
1673529000000|2023-01-12 13:10:00|3170|3164.5|3169.5|3164.5|3170.5|3164.5|3169.5|3164|1
1673529300000|2023-01-12 13:15:00|3170||3170.5||3171||3170||0
1673529600000|2023-01-12 13:20:00|3170|3164|3170|3164.5|3170.5|3164.5|3169|3164|0
1673529900000|2023-01-12 13:25:00|3169.5|3164|3228.5|3100|3228.5|3164|3168.5|3100|4
1673530200000|2023-01-12 13:30:00|3208.5|3068|3160|3152.5|3208.5|3152.5|3144|3068|0
1673530500000|2023-01-12 13:35:00|3160.5|3153|3164.5|3157.5|3171.5|3163.5|3160.5|3153|3
1673530800000|2023-01-12 13:40:00|3164|3157|3157.5|3151.5|3164|3157|3157.5|3150|0
1673531100000|2023-01-12 13:45:00|3158.5|3152.5|3168.5|3161.5|3168.5|3161.5|3158.5|3152.5|0
1673531400000|2023-01-12 13:50:00|3169|3162|3173|3167.5|3173|3167.5|3167|3161.5|0
1673531700000|2023-01-12 13:55:00|3173.5|3168.5|3177|3172|3178.5|3172.5|3172|3167.5|0
1673532000000|2023-01-12 14:00:00|3177.5|3172.5|3184.5|3177.5|3184.5|3177.5|3177.5|3172.5|2
1673532300000|2023-01-12 14:05:00|3184|3181|3180.5|3175.5|3185.5|3181|3180.5|3175.5|2
1673532600000|2023-01-12 14:10:00|3180|3175|3172.5|3166.5|3180.5|3175.5|3172.5|3166.5|0
1673532900000|2023-01-12 14:15:00|3171.5|3166|3166.5|3159.5|3171.5|3166|3162.5|3157|0
1673533200000|2023-01-12 14:20:00|3167|3159|3169.5|3164.5|3171|3164.5|3163.5|3158.5|0
1673533500000|2023-01-12 14:25:00|3170||3170.5||3171||3169.5||0
1673533800000|2023-01-12 14:30:00|3171|3165|3158|3153|3174|3166.5|3158|3153|0
1673534100000|2023-01-12 14:35:00|3157.5|3153.5|3163|3156.5|3163.5|3156.5|3155|3150|0
1673534400000|2023-01-12 14:40:00|3162.5|3156|3151|3146|3162.5|3156.5|3150.5|3146|0
1673534700000|2023-01-12 14:45:00|3150.5|3145.5|3147.5|3142.5|3153|3146.5|3147.5|3142.5|0
1673535000000|2023-01-12 14:50:00|3147|3142|3147.5|3141.5|3150|3143.5|3145|3140|0
1673535300000|2023-01-12 14:55:00|3147|3142.5|3154.5|3147.5|3154.5|3147.5|3146.5|3142.5|0
1673535600000|2023-01-12 15:00:00|3155|3148|3154.5|3148.5|3155.5|3148.5|3151|3147.5|1
1673535900000|2023-01-12 15:05:00|3155|3149|3155.5|3149.5|3160.5|3154.5|3154|3149|0
1673536200000|2023-01-12 15:10:00|3156|3150.5|3167.5|3160.5|3168.5|3161.5|3156|3150.5|0
1673536500000|2023-01-12 15:15:00|3168|3161.5|3170|3164.5|3171.5|3164.5|3168|3161.5|0
1673536800000|2023-01-12 15:20:00|3170.5|3165|3172|3165.5|3175|3165.5|3169|3160|0
1673537100000|2023-01-12 15:25:00|3172.5|3166|3170.5|3165.5|3175|3168.5|3169.5|3165|0
1673537400000|2023-01-12 15:30:00|3169.5|3165|3171.5|3166.5|3173|3166.5|3169.5|3164|0
1673537700000|2023-01-12 15:35:00|3172|3167|3177.5|3170.5|3177.5|3170.5|3172|3167|0
1673538000000|2023-01-12 15:40:00|3177|3170|3172.5|3165.5|3177|3170.5|3170|3165|0
1673538300000|2023-01-12 15:45:00|3173|3166|3171.5|3164.5|3173.5|3166.5|3169.5|3164.5|0
1673538600000|2023-01-12 15:50:00|3172|3165|3173.5|3167.5|3173.5|3167.5|3171.5|3165|0
1673538900000|2023-01-12 15:55:00|3174|3167|3168.5|3163|3174|3167|3168.5|3163|0
1673539200000|2023-01-12 16:00:00|3168|3163.5|3167|3160.5|3168|3163.5|3165.5|3160|0
1673539500000|2023-01-12 16:05:00|3167.5|3161.5|3167.5|3162.5|3170.5|3163.5|3167|3161.5|0
1673539800000|2023-01-12 16:10:00|3168|3163.5|3172|3165.5|3172|3165.5|3167.5|3163.5|5
1673540100000|2023-01-12 16:15:00|3172.5|3165|3168.5|3164|3172.5|3165|3168.5|3164|0
1673540400000|2023-01-12 16:20:00|3169|3163.5|3171.5|3164.5|3171.5|3164.5|3168|3163.5|0
1673540700000|2023-01-12 16:25:00|3171|3164|3171|3158.5|3171|3164|3167.5|3158.5|0
1673541000000|2023-01-12 16:30:00|3172|3159|3168|3154.5|3172|3159|3168|3153.5|0
1673541300000|2023-01-12 16:35:00|3172|3153.5|3171|3156|3213|3157.5|3168|3153.5|0
1673541600000|2023-01-12 16:40:00|3213|3156.5|3171|3155.5|3213|3156.5|3169.5|3155|0
1673541900000|2023-01-12 16:45:00|3172|3156|3170.5|3152.5|3214.5|3156|3170|3152.5|0
1673542200000|2023-01-12 16:50:00|3211.5|3153|3170.5|3153.5|3211.5|3153.5|3168|3153|0
1673542500000|2023-01-12 16:55:00|3211.5|3154|3176|3154.5|3214.5|3154.5|3170.5|3154|0
1673542800000|2023-01-12 17:00:00|3214.5|3118|3215|3118|3215|3118|3172|3118|0
1673543100000|2023-01-12 17:05:00|3217|3119.5|3218.5|3119.5|3218.5|3119.5|3217|3119.5|0
1673543400000|2023-01-12 17:10:00||3121.5||3121.5||3121.5||3121.5|0
1673543700000|2023-01-12 17:15:00|3220|3123|3223.5|3126.5|3223.5|3126.5|3220|3123|0
1673544000000|2023-01-12 17:20:00|3222|3124.5|3222|3124.5|3222|3124.5|3220|3123|0
1673544300000|2023-01-12 17:25:00|3223.5|3126.5|3223.5|3126.5|3223.5|3126.5|3223.5|3126.5|0
1673545200000|2023-01-12 17:40:00|3222|3124.5|3222|3124.5|3222|3124.5|3222|3124.5|0
1673545500000|2023-01-12 17:45:00|3223.5|3126.5|3223.5|3126.5|3223.5|3126.5|3223.5|3126.5|0
1673546100000|2023-01-12 17:55:00|3222|3124.5|3222|3124.5|3222|3124.5|3222|3124.5|0
1673546400000|2023-01-12 18:00:00|3223.5|3126.5|3223.5|3126.5|3223.5|3126.5|3223.5|3126.5|0
1673547000000|2023-01-12 18:10:00|3222|3124.5|3223.5|3126.5|3223.5|3126.5|3222|3124.5|0
1673547900000|2023-01-12 18:25:00|3222|3124.5|3217|3119.5|3222|3124.5|3215|3118|0
1673548200000|2023-01-12 18:30:00|3215|3118|3218.5|3121.5|3218.5|3121.5|3215|3118|0
1673548500000|2023-01-12 18:35:00|3220|3123|3220|3123|3220|3123|3220|3123|0
1673548800000|2023-01-12 18:40:00|3222||3222||3222||3222||0
1673549100000|2023-01-12 18:45:00||3124.5||3124.5||3124.5||3124.5|0
1673549400000|2023-01-12 18:50:00|3223.5|3126.5|3225|3128|3225|3128|3223.5|3126.5|0
1673549700000|2023-01-12 18:55:00|3227|3129.5|3225|3128|3227|3129.5|3225|3128|0
1673550000000|2023-01-12 19:00:00|3223.5|3126.5|3223.5|3126.5|3223.5|3126.5|3223.5|3126.5|0
1673551800000|2023-01-12 19:30:00|3222|3124.5|3223.5|3126.5|3223.5|3126.5|3222|3124.5|0
1673553000000|2023-01-12 19:50:00|3222|3124.5|3222|3124.5|3222|3124.5|3222|3124.5|0
1673553600000|2023-01-12 20:00:00|3223.5|3126.5|3223.5|3126.5|3223.5|3126.5|3223.5|3126.5|0
1673553900000|2023-01-12 20:05:00|3222|3124.5|3220|3123|3222|3124.5|3220|3123|0
1673555100000|2023-01-12 20:25:00|3222|3124.5|3222|3124.5|3222|3124.5|3222|3124.5|0
1673555700000|2023-01-12 20:35:00|3220|3123|3220|3123|3220|3123|3220|3123|0
1673556000000|2023-01-12 20:40:00|3222|3124.5|3220|3123|3222|3124.5|3220|3123|0
1673556300000|2023-01-12 20:45:00|3218.5|3121.5|3218.5|3121.5|3218.5|3121.5|3218.5|3121.5|0
1673556600000|2023-01-12 20:50:00|3220|3123|3220|3123|3220|3123|3220|3123|0
1673593200000|2023-01-13 07:00:00|3202|3143.5|3218.5|3121.5|3218.5|3143.5|3202|3119.5|0
1673593500000|2023-01-13 07:05:00|3282|3018.5|3282|3149|3282|3149|3282|3018.5|0
1673593800000|2023-01-13 07:10:00|3281.5||3281.5||3281.5||3281.5||0
1673594100000|2023-01-13 07:15:00|3280||3280||3280||3280||0
1673594400000|2023-01-13 07:20:00|3279.5||3270.5||3279.5||3270.5||0
1673594700000|2023-01-13 07:25:00|3268.5||3263||3268.5||3263||0
1673595000000|2023-01-13 07:30:00|3262.5||3260.5||3262.5||3260.5||0
1673595300000|2023-01-13 07:35:00|3260||3260||3260||3260||0
1673595600000|2023-01-13 07:40:00|3259.5||3257.5||3259.5||3257.5||0
1673595900000|2023-01-13 07:45:00|3257|3149.5|3184|3153.5|3257|3154|3183.5|3149.5|0
1673596200000|2023-01-13 07:50:00|3228.5|3149.5|3228.5|3149|3228.5|3149.5|3228.5|3149|0
1673596500000|2023-01-13 07:55:00|3226.5|3149.5|3185.5|3166|3230|3168|3185.5|3149.5|0
1673596800000|2023-01-13 08:00:00|3183.5|3161|3183.5|3177.5|3223|3177.5|3176.5|3156|0
1673597100000|2023-01-13 08:05:00|3184|3178|3182.5|3176.5|3185|3180.5|3178.5|3173|1
1673597400000|2023-01-13 08:10:00|3183|3176|3177.5|3171.5|3183|3176|3177.5|3171.5|0
1673597700000|2023-01-13 08:15:00|3177|3172.5|3184|3177.5|3184|3177.5|3176.5|3172.5|0
1673598000000|2023-01-13 08:20:00|3184.5|3178.5|3186.5|3181.5|3189|3182.5|3184|3178.5|0
1673598300000|2023-01-13 08:25:00|3186|3181|3190.5|3183.5|3190.5|3183.5|3184.5|3179|0
1673598600000|2023-01-13 08:30:00|3190|3184.5|3184.5|3179.5|3192|3184.5|3184.5|3179.5|0
1673598900000|2023-01-13 08:35:00|3185|3180|3187|3180.5|3187|3180.5|3184.5|3180|0
1673599200000|2023-01-13 08:40:00|3187.5|3181|3188|3181.5|3189|3182.5|3186.5|3181|0
1673599500000|2023-01-13 08:45:00|3188.5|3182|3187.5|3182.5|3192|3185.5|3187.5|3182|0
1673599800000|2023-01-13 08:50:00|3188|3183|3191|3184.5|3191|3184.5|3187.5|3183|0
1673600100000|2023-01-13 08:55:00|3191.5|3185|3194|3187.5|3194|3187.5|3191.5|3185|0
1673600400000|2023-01-13 09:00:00|3193.5|3187|3195|3188.5|3195|3188.5|3191.5|3186|0
1673600700000|2023-01-13 09:05:00|3194.5|3189|3199|3192.5|3199.5|3192.5|3194.5|3189|0
1673601000000|2023-01-13 09:10:00|3199.5|3193|3202.5|3195.5|3202.5|3195.5|3199|3193|0
1673601300000|2023-01-13 09:15:00|3202|3195|3197.5|3192.5|3202|3195.5|3197|3192|0
1673601600000|2023-01-13 09:20:00|3198|3193|3200|3194.5|3200.5|3194.5|3198|3193|0
1673601900000|2023-01-13 09:25:00|3200.5|3194|3201|3193.5|3201|3194|3197|3192|0
1673602200000|2023-01-13 09:30:00|3201.5|3197.5|3202|3197.5|3202|3199.5|3201.5|3197.5|6
1673602500000|2023-01-13 09:35:00|3202.5|3198|3201.5|3198|3203|3198|3200.5|3197.5|14
1673602800000|2023-01-13 09:40:00|3201|3196|3204.5|3197.5|3204.5|3197.5|3200|3195|1
1673603100000|2023-01-13 09:45:00|3204|3198|3206|3199.5|3206.5|3199.5|3204|3198|0
1673603400000|2023-01-13 09:50:00|3205.5|3200|3210|3203.5|3210.5|3203.5|3205|3200|0
1673603700000|2023-01-13 09:55:00|3209.5||3208.5||3210.5||3208.5||0
1673604000000|2023-01-13 10:00:00|3208|3204|3210.5|3205.5|3210.5|3207|3207.5|3204|54
1673604300000|2023-01-13 10:05:00|3210|3206|3208.5|3203.5|3211|3206|3208.5|3203.5|1
1673604600000|2023-01-13 10:10:00|3209|3204|3209.5|3204|3210|3204|3208.5|3203.5|0
1673604900000|2023-01-13 10:15:00|3210||3208.5||3210.5||3208.5||0
1673605200000|2023-01-13 10:20:00|3209|3203.5|3207.5|3201.5|3209|3203.5|3206|3201.5|1
1673605500000|2023-01-13 10:25:00|3208|3201|3209|3201.5|3209.5|3201.5|3205.5|3200.5|0
1673605800000|2023-01-13 10:30:00|3208.5||3209||3209||3207.5||0
1673606100000|2023-01-13 10:35:00|3208.5||3208.5||3209||3206.5||0
1673606400000|2023-01-13 10:40:00|3209|3202|3209.5|3202.5|3210|3202.5|3208.5|3202|0
1673606700000|2023-01-13 10:45:00|3209|3202|3208.5|3202.5|3209.5|3202.5|3207|3202|0
1673607000000|2023-01-13 10:50:00|3208|3202|3205|3200|3210|3202|3204.5|3200|0
1673607300000|2023-01-13 10:55:00|3205.5|3200.5|3205|3199.5|3207.5|3200.5|3204.5|3199.5|0
1673607600000|2023-01-13 11:00:00|3204|3199|3202.5|3196.5|3208|3199|3201.5|3190|0
1673607900000|2023-01-13 11:05:00|3203|3197|3206.5|3199.5|3207|3199.5|3203|3197|0
1673608200000|2023-01-13 11:10:00|3206|3200.5|3208|3200.5|3208|3200.5|3206|3200.5|0
1673608500000|2023-01-13 11:15:00|3207.5||3207||3208||3207||0
1673608800000|2023-01-13 11:20:00|3207.5||3206||3207.5||3205||0
1673609100000|2023-01-13 11:25:00|3205.5|3200|3203.5|3199|3206|3200.5|3203.5|3199|0
1673609400000|2023-01-13 11:30:00|3203|3198.5|3202|3198.5|3203.5|3198.5|3201.5|3198|0
1673609700000|2023-01-13 11:35:00|3202.5|3196|3198.5|3193|3203.5|3196|3197|3192.5|1
1673610000000|2023-01-13 11:40:00|3199|3193.5|3201.5|3194|3201.5|3194|3199|3193.5|0
1673610300000|2023-01-13 11:45:00|3202|3194.5|3202|3195|3202.5|3195|3201|3194.5|0
1673610600000|2023-01-13 11:50:00|3202.5||3201||3203||3201||0
1673610900000|2023-01-13 11:55:00|3201.5|3195.5|3203|3196|3203.5|3196|3201.5|3195.5|0
1673611200000|2023-01-13 12:00:00|3204|3193|3207|3199.5|3207|3199.5|3204|3193|0
1673611500000|2023-01-13 12:05:00|3206.5||3206||3207||3205||0
1673611800000|2023-01-13 12:10:00|3205.5|3199|3205|3199.5|3205.5|3199.5|3204|3199|0
1673612100000|2023-01-13 12:15:00|3204.5|3199|3204|3199.5|3206|3199.5|3204|3199|0
1673612400000|2023-01-13 12:20:00|3204.5|3199|3199|3194|3204.5|3199|3198.5|3193.5|0
1673612700000|2023-01-13 12:25:00|3198.5|3193.5|3197.5|3192.5|3200|3193.5|3197|3192|0
1673613000000|2023-01-13 12:30:00|3198|3192|3198|3191|3198.5|3192|3195.5|3190.5|0
1673613300000|2023-01-13 12:35:00|3198.5||3197.5||3198.5||3196.5||0
1673613600000|2023-01-13 12:40:00|3197||3197||3198||3197||0
1673613900000|2023-01-13 12:45:00|3197.5|3193.5|3197|3191|3200|3194|3196|3191|2
1673614200000|2023-01-13 12:50:00|3196.5|3190.5|3195.5|3190.5|3197.5|3190.5|3195|3190|0
1673614500000|2023-01-13 12:55:00|3195|3190|3195|3190.5|3196|3190.5|3194.5|3190|0
1673614800000|2023-01-13 13:00:00|3195.5||3195.5||3197.5||3195.5||0
1673615100000|2023-01-13 13:05:00|3195|3190|3193.5|3189|3195|3190|3193.5|3188.5|0
1673615400000|2023-01-13 13:10:00|3194||3195.5||3196||3194||0
1673615700000|2023-01-13 13:15:00|3195||3196.5||3197||3195||0
1673616000000|2023-01-13 13:20:00|3196||3194.5||3196||3194.5||0
1673616300000|2023-01-13 13:25:00|3194|3186.5|3190.5|3185.5|3194|3186.5|3190.5|3185.5|1
1673616600000|2023-01-13 13:30:00|3190|3185|3189.5|3185|3191|3185|3189.5|3184.5|0
1673616900000|2023-01-13 13:35:00|3189|3184.5|3189.5|3183.5|3190|3184.5|3188|3183|0
1673617200000|2023-01-13 13:40:00|3189|3183|3186.5|3181|3189|3183|3185.5|3180.5|0
1673617500000|2023-01-13 13:45:00|3187||3189||3189||3186||0
1673617800000|2023-01-13 13:50:00|3188.5||3188||3189||3188||0
1673618100000|2023-01-13 13:55:00|3188.5|3181.5|3190|3182|3190|3182|3188.5|3181.5|0
1673618400000|2023-01-13 14:00:00|3190.5|3182.5|3189|3183|3190.5|3183|3188.5|3182.5|0
1673618700000|2023-01-13 14:05:00|3188.5||3189.5||3189.5||3188.5||0
1673619000000|2023-01-13 14:10:00|3189||3191||3191||3188.5||0
1673619300000|2023-01-13 14:15:00|3190.5|3183.5|3191.5|3184|3191.5|3184|3190.5|3183.5|0
1673619600000|2023-01-13 14:20:00|3191||3190||3191||3189.5||0
1673619900000|2023-01-13 14:25:00|3190.5|3184.5|3193|3185|3193|3185|3190.5|3184.5|0
1673620200000|2023-01-13 14:30:00|3193.5|3186.5|3201.5|3194.5|3201.5|3194.5|3193.5|3186.5|0
1673620500000|2023-01-13 14:35:00|3202|3195|3205|3198.5|3206|3198.5|3201.5|3195|0
1673620800000|2023-01-13 14:40:00|3205.5|3198|3205|3197.5|3206.5|3198|3201|3196|0
1673621100000|2023-01-13 14:45:00|3204.5|3198|3209|3203.5|3211|3203.5|3203.5|3198|0
1673621400000|2023-01-13 14:50:00|3208.5|3204|3212|3205.5|3213.5|3205.5|3208.5|3204|0
1673621700000|2023-01-13 14:55:00|3211.5|3205|3212|3200.5|3212|3205|3210|3200.5|0
1673622000000|2023-01-13 15:00:00|3212.5|3200|3209.5|3203|3216|3204.5|3208.5|3198.5|0
1673622300000|2023-01-13 15:05:00|3210|3203.5|3209.5|3203|3213.5|3205.5|3208.5|3203|0
1673622600000|2023-01-13 15:10:00|3210|3203.5|3212|3205|3212.5|3205|3210|3203.5|0
1673622900000|2023-01-13 15:15:00|3211.5||3212.5||3212.5||3210||0
1673623200000|2023-01-13 15:20:00|3213|3205.5|3213|3207|3214.5|3207|3212|3205.5|0
1673623500000|2023-01-13 15:25:00|3212.5|3206.5|3212|3207|3214|3207|3211.5|3206.5|0
1673623800000|2023-01-13 15:30:00|3211.5|3206.5|3207.5|3201.5|3211.5|3206.5|3207.5|3201.5|0
1673624100000|2023-01-13 15:35:00|3208|3202|3208.5|3202.5|3209.5|3202.5|3208|3202|0
1673624400000|2023-01-13 15:40:00|3209|3203|3210.5|3204.5|3211|3204.5|3208.5|3203|0
1673624700000|2023-01-13 15:45:00|3210|3205|3211.5|3205.5|3212.5|3205.5|3209.5|3205|0
1673625000000|2023-01-13 15:50:00|3212|3205|3209.5|3204.5|3212.5|3205.5|3209|3204|0
1673625300000|2023-01-13 15:55:00|3210|3204|3209.5|3204.5|3210.5|3204.5|3209|3204|0
1673625600000|2023-01-13 16:00:00|3210|3204|3209.5|3202.5|3210|3204|3207|3202.5|0
1673625900000|2023-01-13 16:05:00|3210|3203|3210.5|3204.5|3212|3204.5|3209|3203|0
1673626200000|2023-01-13 16:10:00|3210|3204|3206.5|3201.5|3210|3204|3206.5|3201.5|1
1673626500000|2023-01-13 16:15:00|3206|3200|3205.5|3200|3207|3200|3204.5|3200|0
1673626800000|2023-01-13 16:20:00|3206|3201.5|3208|3201.5|3208.5|3201.5|3205.5|3201.5|0
1673627100000|2023-01-13 16:25:00|3207.5|3201|3222|3160|3222|3203.5|3204.5|3160|1
1673627400000|2023-01-13 16:30:00|3221.5|3161.5|3210.5|3197|3252.5|3197|3208|3154.5|0
1673627700000|2023-01-13 16:35:00|3211.5||3211.5||3211.5||3211.5||0
1673628600000|2023-01-13 16:50:00|3212||3211.5||3212||3211.5||0
1673628900000|2023-01-13 16:55:00|3212||3212||3212||3211.5||0
1673635200000|2023-01-13 18:40:00||3197.5||3197.5||3197.5||3197.5|0
1673643300000|2023-01-13 20:55:00||3197||3197||3197||3197|0
1673852400000|2023-01-16 07:00:00|3238|3187|3319.5|3077.5|3320|3187|3235|3077|0
1673853900000|2023-01-16 07:25:00|3319|3078.5|3319|3078|3319|3078.5|3319|3078|0
1673854500000|2023-01-16 07:35:00|3318.5|3078.5|3317.5|3078.5|3318.5|3078.5|3317.5|3078.5|0
1673854800000|2023-01-16 07:40:00||3079||3079||3079||3079|0
1673855400000|2023-01-16 07:50:00|3281|3137|3281|3180.5|3281|3181|3237|3137|0
1673855700000|2023-01-16 07:55:00|3317.5|3136.5|3221|3161|3317.5|3205.5|3219.5|3079|0
1673856000000|2023-01-16 08:00:00|3221.5|3161.5|3213.5|3204.5|3227.5|3204.5|3210.5|3157.5|0
1673856300000|2023-01-16 08:05:00|3214|3205|3221|3213.5|3221.5|3213.5|3214|3205|0
1673856600000|2023-01-16 08:10:00|3220.5|3213|3220|3214.5|3222|3215.5|3218.5|3213|0
1673856900000|2023-01-16 08:15:00|3219.5|3214|3215.5|3211|3220|3214.5|3215.5|3211|0
1673857200000|2023-01-16 08:20:00|3216|3211.5|3220.5|3213.5|3220.5|3213.5|3216|3211|0
1673857500000|2023-01-16 08:25:00|3221|3214.5|3220.5|3214.5|3221|3214.5|3218|3213|0
1673857800000|2023-01-16 08:30:00|3221|3215.5|3220.5|3215.5|3222.5|3215.5|3220|3215|0
1673858100000|2023-01-16 08:35:00|3221||3221||3222.5||3220.5||0
1673858400000|2023-01-16 08:40:00|3221.5|3215|3220|3214.5|3222|3215|3219.5|3214.5|0
1673858700000|2023-01-16 08:45:00|3219.5|3214|3219.5|3213.5|3219.5|3214|3217.5|3213|0
1673859000000|2023-01-16 08:50:00|3219|3213|3217|3212|3219|3213|3217|3212|0
1673859300000|2023-01-16 08:55:00|3216.5|3211.5|3222|3215.5|3222|3215.5|3215.5|3210|0
1673859600000|2023-01-16 09:00:00|3222.5|3216|3222.5|3217.5|3224.5|3218.5|3222|3216|0
1673859900000|2023-01-16 09:05:00|3223|3218|3225|3218.5|3225.5|3218.5|3223|3218|0
1673860200000|2023-01-16 09:10:00|3224|3219.5|3225.5|3220.5|3227|3220.5|3224|3219.5|0
1673860500000|2023-01-16 09:15:00|3225|3220|3225.5|3219.5|3225.5|3220|3224.5|3219.5|0
1673860800000|2023-01-16 09:20:00|3225|3220|3227|3221|3227.5|3221.5|3225|3220|0
1673861100000|2023-01-16 09:25:00|3229|3221.5|3226.5|3221.5|3229|3222.5|3226.5|3172|0
1673861400000|2023-01-16 09:30:00|3225.5|3221|3225.5|3220.5|3226.5|3221|3225|3220|0
1673861700000|2023-01-16 09:35:00|3226|3220|3224.5|3219.5|3227|3220.5|3224|3219.5|0
1673862000000|2023-01-16 09:40:00|3224|3219|3223|3218|3224|3219|3222.5|3217.5|0
1673862300000|2023-01-16 09:45:00|3222.5|3217.5|3221.5|3215.5|3223|3217.5|3219.5|3215|0
1673862600000|2023-01-16 09:50:00|3221|3215|3220|3215|3221|3215|3219.5|3214.5|0
1673862900000|2023-01-16 09:55:00|3220.5|3214.5|3218.5|3213.5|3220.5|3215|3218.5|3213.5|0
1673863200000|2023-01-16 10:00:00|3218|3213|3216.5|3211.5|3218.5|3213.5|3216.5|3211.5|0
1673863500000|2023-01-16 10:05:00|3217|3212|3220.5|3214.5|3220.5|3214.5|3217|3212|0
1673863800000|2023-01-16 10:10:00|3221|3214|3219.5|3214.5|3221|3214.5|3219|3214|0
1673864100000|2023-01-16 10:15:00|3219|3214|3218.5|3213|3219|3214|3218.5|3213|0
1673864400000|2023-01-16 10:20:00|3218|3213.5|3218|3213|3218.5|3213.5|3217.5|3212.5|0
1673864700000|2023-01-16 10:25:00|3218.5||3220||3220.5||3216||1
1673865000000|2023-01-16 10:30:00|3219.5||3219.5||3219.5||3219.5||0
1673865300000|2023-01-16 10:35:00|3219|3212.5|3217.5|3212.5|3219|3212.5|3217.5|3212.5|0
1673865600000|2023-01-16 10:40:00|3218|3213|3219.5|3213|3219.5|3213|3217.5|3213|0
1673865900000|2023-01-16 10:45:00|3220||3219.5||3220||3219.5||0
1673866200000|2023-01-16 10:50:00|3219||3219.5||3219.5||3218.5||0
1673866500000|2023-01-16 10:55:00|3219||3219.5||3220||3218.5||0
1673866800000|2023-01-16 11:00:00|3220|3214|3220.5|3214.5|3220.5|3214.5|3219.5|3214|0
1673867100000|2023-01-16 11:05:00|3220|3214|3220.5|3214.5|3220.5|3214.5|3218.5|3214|0
1673867400000|2023-01-16 11:10:00|3221||3221.5||3221.5||3221||0
1673867700000|2023-01-16 11:15:00|3222|3215|3221|3216|3223|3216.5|3221|3215|0
1673868000000|2023-01-16 11:20:00|3220.5|3215.5|3220.5|3215.5|3221|3215.5|3220.5|3215.5|0
1673868300000|2023-01-16 11:25:00|3219.5|3215|3219|3214.5|3219.5|3215|3218.5|3214|0
1673868600000|2023-01-16 11:30:00|3219.5|3214|3219.5|3214.5|3219.5|3214.5|3218.5|3214|0
1673868900000|2023-01-16 11:35:00|3220|3215|3221.5|3215.5|3221.5|3215.5|3220|3215|0
1673869200000|2023-01-16 11:40:00|3222||3221.5||3222||3221.5||0
1673869500000|2023-01-16 11:45:00|3224|3165|3221|3212.5|3265.5|3212.5|3221|3165|0
1673869800000|2023-01-16 11:50:00|3220.5|3213|3220|3213.5|3220.5|3213.5|3220|3213|0
1673870100000|2023-01-16 11:55:00|3220.5|3214|3221|3214.5|3221|3214.5|3220|3214|0
1673870400000|2023-01-16 12:00:00|3222|3213|3222|3215.5|3222|3215.5|3221|3209|0
1673870700000|2023-01-16 12:05:00|3222.5|3216|3223|3216.5|3223|3216.5|3222.5|3216|0
1673871000000|2023-01-16 12:10:00|3223.5|3217|3224.5|3218.5|3225|3218.5|3223.5|3217|0
1673871300000|2023-01-16 12:15:00|3225||3225.5||3225.5||3225||0
1673871600000|2023-01-16 12:20:00|3225|3219|3225.5|3219.5|3226|3219.5|3225|3219|0
1673871900000|2023-01-16 12:25:00|3226||3224.5||3226||3224.5||0
1673872200000|2023-01-16 12:30:00|3225|3219|3221.5|3216.5|3225|3219|3221.5|3216.5|0
1673872500000|2023-01-16 12:35:00|3221|3216|3220.5|3215.5|3221|3216.5|3220.5|3215|0
1673872800000|2023-01-16 12:40:00|3220|3215|3219.5|3214|3220|3215.5|3219.5|3214|0
1673873100000|2023-01-16 12:45:00|3219|3213.5|3219|3213.5|3219|3213.5|3218.5|3213|0
1673873400000|2023-01-16 12:50:00|3219.5||3219.5||3219.5||3218.5||0
1673873700000|2023-01-16 12:55:00|3220||3219.5||3220||3219.5||0
1673874000000|2023-01-16 13:00:00|3220||3220.5||3220.5||3219.5||0
1673874300000|2023-01-16 13:05:00|3221|3214|3220.5|3214.5|3221|3214.5|3220.5|3214|0
1673874600000|2023-01-16 13:10:00|3221|3215.5|3223.5|3217.5|3223.5|3217.5|3221|3215.5|0
1673874900000|2023-01-16 13:15:00|3223|3217|3221.5|3216.5|3223|3217.5|3221.5|3216.5|0
1673875200000|2023-01-16 13:20:00|3222||3222.5||3223||3222||0
1673875800000|2023-01-16 13:30:00|3223|3217|3222.5|3217.5|3224.5|3217.5|3222.5|3217|0
1673876100000|2023-01-16 13:35:00|3223|3219.5|3223.5|3218.5|3223.5|3221|3222.5|3218|1
1673876400000|2023-01-16 13:40:00|3222.5|3218|3224|3217.5|3224|3218|3222.5|3217.5|0
1673876700000|2023-01-16 13:45:00|3224.5|3218|3224.5|3219.5|3225.5|3219.5|3224.5|3218|0
1673877000000|2023-01-16 13:50:00|3224|3219|3224.5|3218.5|3224.5|3219|3223.5|3218|0
1673877300000|2023-01-16 13:55:00|3225||3223.5||3225||3223.5||0
1673877600000|2023-01-16 14:00:00|3223|3218|3223.5|3217.5|3223.5|3218|3222.5|3217.5|0
1673877900000|2023-01-16 14:05:00|3224||3223.5||3224||3223||0
1673878200000|2023-01-16 14:10:00|3223|3217|3221.5|3216.5|3223|3217|3221.5|3216.5|0
1673878500000|2023-01-16 14:15:00|3221|3216|3220|3215|3221|3216.5|3219.5|3215|0
1673878800000|2023-01-16 14:20:00|3219.5|3214.5|3218.5|3213|3220|3214.5|3218.5|3213|0
1673879100000|2023-01-16 14:25:00|3218|3213.5|3217.5|3212.5|3218|3213.5|3217.5|3212|0
1673879400000|2023-01-16 14:30:00|3218|3213|3219|3213.5|3220|3213.5|3218|3213|0
1673879700000|2023-01-16 14:35:00|3218.5||3219.5||3220||3218.5||0
1673880000000|2023-01-16 14:40:00|3220|3213|3220.5|3213.5|3220.5|3213.5|3218|3213|0
1673880300000|2023-01-16 14:45:00|3221|3214|3222.5|3215.5|3222.5|3215.5|3221|3214|0
1673880600000|2023-01-16 14:50:00|3222||3220.5||3222||3220.5||0
1673880900000|2023-01-16 14:55:00|3220|3215|3221.5|3215.5|3221.5|3215.5|3219.5|3215|0
1673881200000|2023-01-16 15:00:00|3221||3220.5||3221.5||3220.5||0
1673881500000|2023-01-16 15:05:00|3221||3222||3222||3220.5||0
1673881800000|2023-01-16 15:10:00|3221.5||3221.5||3222.5||3221.5||0
1673882100000|2023-01-16 15:15:00|3222|3213|3221.5|3214.5|3222|3214.5|3221.5|3213|0
1673882400000|2023-01-16 15:20:00|3221|3215|3222|3215.5|3222|3215.5|3220.5|3215|0
1673882700000|2023-01-16 15:25:00|3222.5|3216|3221.5|3216.5|3223|3216.5|3221.5|3216|0
1673883000000|2023-01-16 15:30:00|3221|3216|3220.5|3215.5|3221|3216|3220|3215|0
1673883300000|2023-01-16 15:35:00|3221|3215|3219.5|3214.5|3221|3215|3219.5|3214.5|0
1673883600000|2023-01-16 15:40:00|3219|3214|3218.5|3213.5|3219|3214|3217|3213|0
1673883900000|2023-01-16 15:45:00|3218|3213|3219|3213.5|3219|3213.5|3218|3213|0
1673884200000|2023-01-16 15:50:00|3219.5||3220.5||3220.5||3219||0
1673884500000|2023-01-16 15:55:00|3220||3220.5||3221||3217||2
1673884800000|2023-01-16 16:00:00|3220|3214|3221.5|3214.5|3221.5|3214.5|3220|3214|0
1673885100000|2023-01-16 16:05:00|3222|3215|3222|3215.5|3223|3215.5|3221.5|3215|0
1673885400000|2023-01-16 16:10:00|3222.5|3216|3223.5|3216.5|3224|3216.5|3222.5|3216|0
1673885700000|2023-01-16 16:15:00|3224|3217|3223|3217.5|3224|3217.5|3222|3217|0
1673886000000|2023-01-16 16:20:00|3223.5||3223.5||3224.5||3223.5||0
1673886300000|2023-01-16 16:25:00|3223|3218|3227|3212|3227|3218.5|3223|3212|0
1673886600000|2023-01-16 16:30:00|3226|3211|3225|3211|3226|3221.5|3225|3211|1
1673886900000|2023-01-16 16:35:00|3227|3210|3227|3208.5|3268.5|3210.5|3224|3208.5|0
1673887200000|2023-01-16 16:40:00|3268.5||3227||3268.5||3226||0
1673887500000|2023-01-16 16:45:00|3268.5||3227||3268.5||3226||0
1673887800000|2023-01-16 16:50:00|3266.5|3208|3225.5|3207|3266.5|3208|3224.5|3206.5|0
1673888100000|2023-01-16 16:55:00|3266.5|3168|3267|3168|3267|3168|3224|3168|0
1673891100000|2023-01-16 17:45:00|3265.5|3166|3265.5|3166|3265.5|3166|3265.5|3166|0
1673902500000|2023-01-16 20:55:00|3263.5|3164.5|3263.5|3164.5|3263.5|3164.5|3263.5|3164.5|0
1673938800000|2023-01-17 07:00:00|3237.5|3185.5|3260.5|3161|3260.5|3186.5|3237.5|3161|0
1673939700000|2023-01-17 07:15:00|3950|2348|3950|2348|3950|2348|3950|2348|0
1673940300000|2023-01-17 07:25:00|3277|3157.5|3278|3158|3278|3202.5|3233.5|3157.5|0
1673941800000|2023-01-17 07:50:00|3950|2348|3243.5|3185|3950|3185.5|3242.5|2348|0
1673942100000|2023-01-17 07:55:00|3229|3185.5|3218.5|3205.5|3229|3205.5|3218.5|3185.5|0
1673942400000|2023-01-17 08:00:00|3265.5|3204|3220|3212.5|3265.5|3212.5|3217|3163|0
1673942700000|2023-01-17 08:05:00|3220.5|3213|3216.5|3211|3223|3216.5|3214.5|3209.5|0
1673943000000|2023-01-17 08:10:00|3217|3211.5|3216.5|3211.5|3217.5|3211.5|3214.5|3209.5|0
1673943300000|2023-01-17 08:15:00|3217|3211|3211.5|3207|3217|3211|3210.5|3205.5|0
1673943600000|2023-01-17 08:20:00|3211|3206.5|3206.5|3201|3211.5|3206.5|3205.5|3200.5|0
1673943900000|2023-01-17 08:25:00|3206|3200.5|3203.5|3198.5|3206|3200.5|3203.5|3198.5|0
1673944200000|2023-01-17 08:30:00|3203|3198|3197|3192|3203|3198|3196.5|3191.5|0
1673944500000|2023-01-17 08:35:00|3196.5|3191.5|3193.5|3187.5|3196.5|3191.5|3190.5|3185.5|0
1673944800000|2023-01-17 08:40:00|3194|3188|3196.5|3191.5|3199|3192.5|3194|3188|0
1673945100000|2023-01-17 08:45:00|3197|3192|3200.5|3195.5|3202|3195.5|3197|3192|0
1673945400000|2023-01-17 08:50:00|3200|3195|3203.5|3197.5|3204.5|3197.5|3199.5|3195|0
1673945700000|2023-01-17 08:55:00|3203|3197|3200.5|3195|3204.5|3198.5|3198|3195|18
1673946000000|2023-01-17 09:00:00|3200|3194.5|3198.5|3193.5|3200|3194.5|3196.5|3191.5|0
1673946300000|2023-01-17 09:05:00|3199|3194.5|3201.5|3195.5|3202.5|3196.5|3199|3194|0
1673946600000|2023-01-17 09:10:00|3202|3196|3198.5|3193|3202|3196.5|3198.5|3193|0
1673946900000|2023-01-17 09:15:00|3198|3192.5|3196.5|3190.5|3198|3192.5|3194.5|3189|0
1673947200000|2023-01-17 09:20:00|3196|3190|3194|3188.5|3196|3190|3193.5|3187.5|0
1673947500000|2023-01-17 09:25:00|3193.5|3189.5|3197.5|3192.5|3198|3192.5|3193.5|3189.5|0
1673947800000|2023-01-17 09:30:00|3198|3192|3202|3196.5|3202|3196.5|3198|3192|0
1673948100000|2023-01-17 09:35:00|3202.5|3197|3202.5|3196.5|3203.5|3197.5|3202.5|3196.5|0
1673948400000|2023-01-17 09:40:00|3202|3196|3200|3194.5|3202|3196|3199.5|3194.5|0
1673948700000|2023-01-17 09:45:00|3200.5|3195|3200|3194.5|3201.5|3195.5|3199.5|3193.5|0
1673949000000|2023-01-17 09:50:00|3200.5|3195|3201.5|3196|3202|3196.5|3200.5|3195|0
1673949300000|2023-01-17 09:55:00|3201|3195.5|3202|3194|3203|3195.5|3200.5|3194|0
1673949600000|2023-01-17 10:00:00|3203|3193|3199.5|3194|3203|3194.5|3199.5|3193|0
1673949900000|2023-01-17 10:05:00|3199|3194.5|3198.5|3193.5|3199|3194.5|3198.5|3193|0
1673950200000|2023-01-17 10:10:00||3193||3193.5||3193.5||3193|0
1673950500000|2023-01-17 10:15:00|3199|3194|3201|3195.5|3201|3195.5|3199|3194|0
1673950800000|2023-01-17 10:20:00|3201.5||3201||3201.5||3201||0
1673951100000|2023-01-17 10:25:00|3200|3195|3201|3195.5|3201|3195.5|3199.5|3194|0
1673951400000|2023-01-17 10:30:00|3201.5||3201||3201.5||3201||0
1673952000000|2023-01-17 10:40:00|3201.5|3196.5|3200|3196|3202.5|3196.5|3200|3196|0
1673952300000|2023-01-17 10:45:00||3196.5||3196.5||3196.5||3196|0
1673952600000|2023-01-17 10:50:00|3202|3196|3203|3196.5|3203|3196.5|3202|3196|1
1673952900000|2023-01-17 10:55:00|3203.5|3197|3201.5|3195.5|3205.5|3199.5|3201.5|3195.5|0
1673953200000|2023-01-17 11:00:00|3201||3201.5||3201.5||3200.5||0
1673953500000|2023-01-17 11:05:00|3201|3195|3199.5|3193.5|3201|3195|3199.5|3193.5|0
1673953800000|2023-01-17 11:10:00|3199|3193|3196.5|3191|3199|3193.5|3196.5|3191|0
1673954100000|2023-01-17 11:15:00|3197|3190.5|3199.5|3193.5|3199.5|3193.5|3197|3190.5|0
1673954400000|2023-01-17 11:20:00|3200|3194|3200|3194.5|3200|3194.5|3200|3194|0
1673954700000|2023-01-17 11:25:00|3199.5||3199.5||3200||3199.5||3
1673955000000|2023-01-17 11:30:00|3199|3194|3198.5|3193.5|3199|3194|3198.5|3193|0
1673955300000|2023-01-17 11:35:00|3199|3194|3199.5|3194|3200|3194.5|3199|3194|0
1673955600000|2023-01-17 11:40:00|3199|3193.5|3200.5|3194.5|3200.5|3194.5|3196.5|3193|1
1673956200000|2023-01-17 11:50:00|3201|3195|3203|3197.5|3203|3197.5|3201|3195|0
1673956500000|2023-01-17 11:55:00|3202.5|3197|3202.5|3197.5|3202.5|3197.5|3202.5|3197|0
1673956800000|2023-01-17 12:00:00|3204|3195|3203.5|3197.5|3206|3197.5|3203.5|3194|0
1673957100000|2023-01-17 12:05:00|3204|3198.5|3206|3200.5|3206.5|3200.5|3204|3198.5|0
1673957400000|2023-01-17 12:10:00||3200||3200.5||3200.5||3200|0
1673957700000|2023-01-17 12:15:00|3206.5||3206.5||3206.5||3206.5||0
1673958000000|2023-01-17 12:20:00|3206|3200|3206|3199.5|3206|3200.5|3206|3199.5|0
1673958300000|2023-01-17 12:25:00|3205|3199|3204.5|3198.5|3205|3199.5|3204.5|3198.5|0
1673958600000|2023-01-17 12:30:00|3204|3198|3202.5|3197.5|3204|3198.5|3202.5|3197|0
1673958900000|2023-01-17 12:35:00|3203|3197|3203.5|3198.5|3203.5|3198.5|3202.5|3197|0
1673959200000|2023-01-17 12:40:00||3198||3198.5||3198.5||3198|0
1673959500000|2023-01-17 12:45:00|3203|3198|3201.5|3196|3203|3198|3201.5|3196|0
1673959800000|2023-01-17 12:50:00|3200.5|3195.5|3201.5|3195|3201.5|3195.5|3200.5|3194.5|0
1673960100000|2023-01-17 12:55:00|3202|3196|3201.5|3196|3203|3197.5|3201.5|3196|0
1673960400000|2023-01-17 13:00:00|3201|3196.5|3200.5|3195|3201|3196.5|3200.5|3195|0
1673960700000|2023-01-17 13:05:00||3194.5||3195||3195||3194.5|0
1673961000000|2023-01-17 13:10:00|3201||3201.5||3201.5||3201||0
1673961300000|2023-01-17 13:15:00|3201|3196|3200.5|3195|3201|3196.5|3200.5|3195|0
1673961600000|2023-01-17 13:20:00|3201||3201.5||3201.5||3200.5||0
1673961900000|2023-01-17 13:25:00|3203.5|3194.5|3204|3193.5|3204|3194.5|3203.5|3193.5|0
1673962200000|2023-01-17 13:30:00|3204.5|3194|3207|3201.5|3207|3201.5|3202.5|3193.5|0
1673962500000|2023-01-17 13:35:00|3207.5|3202|3206.5|3200.5|3208.5|3202.5|3206.5|3200.5|0
1673962800000|2023-01-17 13:40:00|3205.5|3200|3203.5|3198.5|3205.5|3200|3203.5|3198|0
1673963100000|2023-01-17 13:45:00|3204|3199|3201.5|3196|3205.5|3199.5|3201.5|3196|0
1673963400000|2023-01-17 13:50:00|3201|3195.5|3201|3195.5|3201|3195.5|3199.5|3194|0
1673963700000|2023-01-17 13:55:00|3201.5|3196|3202.5|3196.5|3202.5|3196.5|3201.5|3196|0
1673964000000|2023-01-17 14:00:00|3203|3197|3202.5|3197|3203.5|3197.5|3202.5|3197|0
1673964300000|2023-01-17 14:05:00||3196.5||3197||3197.5||3196.5|0
1673964600000|2023-01-17 14:10:00|3203|3197.5|3204.5|3199.5|3204.5|3199.5|3203|3197.5|0
1673964900000|2023-01-17 14:15:00|3204|3199|3203.5|3198|3204|3199|3203.5|3198|0
1673965200000|2023-01-17 14:20:00|3204|3198.5|3203.5|3198|3204|3198.5|3203.5|3198|0
1673965500000|2023-01-17 14:25:00|3204|3198.5|3205.5|3199.5|3205.5|3199.5|3204|3198.5|0
1673965800000|2023-01-17 14:30:00|3206|3200|3200.5|3195.5|3206|3200.5|3200.5|3195|0
1673966100000|2023-01-17 14:35:00|3201|3195|3200|3194.5|3201.5|3195|3198.5|3193|0
1673966400000|2023-01-17 14:40:00|3199.5|3194|3201.5|3196.5|3203.5|3197.5|3197.5|3192|0
1673966700000|2023-01-17 14:45:00|3202|3197|3204|3198.5|3204.5|3198.5|3201.5|3197|0
1673967000000|2023-01-17 14:50:00|3203.5|3198|3206.5|3201.5|3207|3201.5|3203.5|3198|0
1673967300000|2023-01-17 14:55:00|3207|3202.5|3208.5|3202.5|3209|3203.5|3207|3202|0
1673967600000|2023-01-17 15:00:00|3209|3203|3234|3228.5|3235|3229.5|3209|3203|1
1673967900000|2023-01-17 15:05:00|3234.5|3229|3229.5|3224.5|3234.5|3229.5|3226.5|3220.5|0
1673968200000|2023-01-17 15:10:00|3230|3225|3225.5|3219.5|3230.5|3225.5|3225.5|3219.5|0
1673968500000|2023-01-17 15:15:00|3225|3219|3225.5|3219.5|3226|3220.5|3223.5|3218.5|0
1673968800000|2023-01-17 15:20:00|3226|3220|3225.5|3220.5|3231|3225.5|3225.5|3220|0
1673969100000|2023-01-17 15:25:00|3226|3221|3223|3216.5|3227.5|3221.5|3221.5|3216|0
1673969400000|2023-01-17 15:30:00|3223.5|3217.5|3222|3216.5|3224.5|3218.5|3218.5|3213|0
1673969700000|2023-01-17 15:35:00|3221.5|3217.5|3221.5|3216.5|3223|3217.5|3221.5|3216.5|0
1673970000000|2023-01-17 15:40:00|3221|3216|3220|3214.5|3221|3216|3216.5|3211|0
1673970300000|2023-01-17 15:45:00|3219.5|3215|3222.5|3216.5|3222.5|3216.5|3219.5|3215|0
1673970600000|2023-01-17 15:50:00|3222|3216|3219.5|3214.5|3222|3216|3219.5|3214|0
1673970900000|2023-01-17 15:55:00|3219|3214|3222.5|3216.5|3222.5|3216.5|3217.5|3212|0
1673971200000|2023-01-17 16:00:00|3223|3217|3222.5|3216.5|3223.5|3217.5|3221.5|3216|0
1673971500000|2023-01-17 16:05:00|3223|3216|3220.5|3214.5|3223|3216|3220.5|3214.5|0
1673971800000|2023-01-17 16:10:00|3220|3214|3218|3212.5|3220|3214|3217.5|3211.5|1
1673972100000|2023-01-17 16:15:00|3217.5|3213|3218.5|3212.5|3219|3213.5|3217.5|3212.5|0
1673972400000|2023-01-17 16:20:00|3218|3212|3216.5|3211.5|3218|3212.5|3216.5|3211|0
1673972700000|2023-01-17 16:25:00|3217|3212|3222|3208.5|3222|3214.5|3217|3208.5|0
1673973000000|2023-01-17 16:30:00|3222.5|3209|3225|3211|3225|3212|3222.5|3208.5|0
1673973300000|2023-01-17 16:35:00|3224|3208|3273|3211|3273|3211|3224|3208|0
1673973600000|2023-01-17 16:40:00||3210.5||3209||3211||3208|0
1673973900000|2023-01-17 16:45:00|3272|3172.5|3273.5|3174|3273.5|3174|3272|3172.5|0
1673974200000|2023-01-17 16:50:00|3272|3172.5|3272|3172.5|3272|3172.5|3272|3172.5|0
1673974800000|2023-01-17 17:00:00|3273.5|3174|3273.5|3174|3273.5|3174|3273.5|3174|0
1673975100000|2023-01-17 17:05:00|3272|3172.5|3272|3172.5|3272|3172.5|3272|3172.5|0
1673976000000|2023-01-17 17:20:00|3270||3270||3270||3270||0
1673976300000|2023-01-17 17:25:00||3170.5||3170.5||3170.5||3170.5|0
1673976600000|2023-01-17 17:30:00|3272|3172.5|3272|3172.5|3272|3172.5|3272|3172.5|0
1673977200000|2023-01-17 17:40:00||3173||3172.5||3185.5||3172.5|0
1673977800000|2023-01-17 17:50:00||3174||3174||3174||3174|0
1673978400000|2023-01-17 18:00:00|3273.5||3273.5||3273.5||3273.5||0
1673979000000|2023-01-17 18:10:00|3272||3272||3272||3272||0
1673979900000|2023-01-17 18:25:00|3273.5||3273.5||3273.5||3273.5||0
1673982600000|2023-01-17 19:10:00|3272|3172.5|3272|3172.5|3272|3172.5|3272|3172.5|0
1673982900000|2023-01-17 19:15:00|3270|3170.5|3270|3170.5|3270|3170.5|3268.5|3170.5|0
1673983800000|2023-01-17 19:30:00|3272|3172.5|3272|3172.5|3272|3172.5|3272|3172.5|0
1673985300000|2023-01-17 19:55:00|3270|3170.5|3270|3170.5|3270|3170.5|3270|3170.5|0
1673985600000|2023-01-17 20:00:00|3272|3172.5|3272|3172.5|3272|3172.5|3272|3172.5|0
1673986200000|2023-01-17 20:10:00|3270|3170.5|3270|3170.5|3270|3170.5|3270|3170.5|0
1673988300000|2023-01-17 20:45:00|3268.5|3169|3268.5|3169|3268.5|3169|3268.5|3169|0
1673988600000|2023-01-17 20:50:00|3267|3167.5|3267|3167.5|3267|3167.5|3267|3167.5|0
1673988900000|2023-01-17 20:55:00|3268.5|3169|3268.5|3170.5|3268.5|3170.5|3268.5|3169|0
1674025200000|2023-01-18 07:00:00|3252|3201|3275.5|3176|3277.5|3202.5|3252|3176|0
1674025500000|2023-01-18 07:05:00|3239|3207|3239|3207|3239|3207|3239|3207|0
1674027300000|2023-01-18 07:35:00|3238.5||3235||3238.5||3234.5||0
1674027600000|2023-01-18 07:40:00|3238.5||3235||3238.5||3234.5||0
1674028200000|2023-01-18 07:50:00|3238.5||3239||3239||3235.5||0
1674028500000|2023-01-18 07:55:00|3238.5|3208|3230.5|3212.5|3239|3217|3230.5|3207|0
1674028800000|2023-01-18 08:00:00|3229.5|3213.5|3236.5|3228.5|3237.5|3229.5|3229.5|3210.5|0
1674029100000|2023-01-18 08:05:00|3236|3228|3237|3231.5|3237|3231.5|3231|3225|0
1674029400000|2023-01-18 08:10:00|3237.5|3232.5|3236.5|3231.5|3239.5|3233.5|3234.5|3229|0
1674029700000|2023-01-18 08:15:00|3236|3231|3232.5|3226.5|3236|3231|3232.5|3226.5|0
1674030000000|2023-01-18 08:20:00|3232|3226|3230.5|3224|3232|3226.5|3230.5|3224|0
1674030300000|2023-01-18 08:25:00|3229.5|3223.5|3226.5|3221.5|3230|3224.5|3226.5|3220.5|0
1674030600000|2023-01-18 08:30:00|3227|3221|3225.5|3220|3227|3221.5|3225.5|3220|0
1674030900000|2023-01-18 08:35:00|3225|3219.5|3222.5|3217|3225|3219.5|3221.5|3215.5|0
1674031200000|2023-01-18 08:40:00|3222|3217.5|3222|3216.5|3222|3217.5|3218.5|3213|0
1674031500000|2023-01-18 08:45:00|3222.5|3217|3222.5|3216.5|3223.5|3217.5|3222.5|3216.5|0
1674031800000|2023-01-18 08:50:00|3223|3217|3222.5|3217|3224.5|3218.5|3222.5|3217|0
1674032100000|2023-01-18 08:55:00|3223|3217.5|3225.5|3219.5|3226|3220.5|3223|3217.5|0
1674032400000|2023-01-18 09:00:00|3226|3220|3221.5|3215.5|3226|3220.5|3221.5|3215.5|0
1674032700000|2023-01-18 09:05:00|3222|3216.5|3221|3215.5|3222.5|3216.5|3219.5|3214|0
1674033000000|2023-01-18 09:10:00|3220.5|3215|3220|3214.5|3220.5|3215.5|3219.5|3214|0
1674033300000|2023-01-18 09:15:00|3220.5|3215|3220.5|3214.5|3221.5|3215.5|3220.5|3214.5|0
1674033600000|2023-01-18 09:20:00|3220|3214|3219.5|3213.5|3220|3214|3219.5|3213|0
1674033900000|2023-01-18 09:25:00|3219|3213|3218|3212.5|3219|3213|3217.5|3212|0
1674034200000|2023-01-18 09:30:00|3217.5|3213|3222|3214|3223|3214|3217.5|3211|0
1674034500000|2023-01-18 09:35:00|3223|3214.5|3219.5|3214|3223|3215.5|3219.5|3214|0
1674034800000|2023-01-18 09:40:00|3220|3214.5|3217.5|3212|3220|3214.5|3217.5|3212|0
1674035100000|2023-01-18 09:45:00|3217|3211.5|3218|3211|3218|3212|3216.5|3210.5|0
1674035400000|2023-01-18 09:50:00|3217.5||3216.5||3217.5||3216.5||0
1674035700000|2023-01-18 09:55:00||3210.5||3211||3211||3210.5|0
1674036000000|2023-01-18 10:00:00|3217|3210.5|3215.5|3209.5|3217|3210.5|3215.5|3209|0
1674036300000|2023-01-18 10:05:00|3215|3209|3215.5|3209|3215.5|3209|3214.5|3208.5|0
1674036600000|2023-01-18 10:10:00|3215|3208.5|3215|3209.5|3215|3209.5|3213.5|3208|0
1674036900000|2023-01-18 10:15:00|3215.5|3210|3217.5|3212.5|3217.5|3212.5|3215.5|3210|0
1674037200000|2023-01-18 10:20:00|3218|3213|3221.5|3215.5|3221.5|3215.5|3218|3213|0
1674037500000|2023-01-18 10:25:00|3221|3215|3220.5|3214.5|3221|3215|3220.5|3214.5|0
1674037800000|2023-01-18 10:30:00|3220|3214|3219.5|3214.5|3220|3214.5|3219.5|3213.5|0
1674038100000|2023-01-18 10:35:00|3218.5|3214|3220.5|3213.5|3222|3214|3218.5|3212|0
1674038400000|2023-01-18 10:40:00|3221|3214|3221.5|3216.5|3222|3216.5|3221|3214|0
1674038700000|2023-01-18 10:45:00|3222|3217|3224|3219|3224|3219|3220.5|3217|10
1674039000000|2023-01-18 10:50:00|3223.5|3219.5|3225|3220|3225|3220|3223.5|3219.5|0
1674039300000|2023-01-18 10:55:00|3225.5|3220.5|3226.5|3220.5|3226.5|3220.5|3225.5|3220.5|0
1674039600000|2023-01-18 11:00:00|3226|3221|3227|3221.5|3227|3221.5|3226|3221|0
1674039900000|2023-01-18 11:05:00|3226.5|3222|3227.5|3222|3228|3222|3226.5|3222|1
1674040200000|2023-01-18 11:10:00|3228|3221.5|3228.5|3223.5|3228.5|3223.5|3228|3221.5|0
1674040500000|2023-01-18 11:15:00|3229|3223|3228.5|3223|3229|3223|3228.5|3223|0
1674040800000|2023-01-18 11:20:00|3227.5|3222.5|3228.5|3223.5|3228.5|3223.5|3227.5|3221.5|0
1674041100000|2023-01-18 11:25:00|3229|3224|3229|3223|3229.5|3224.5|3229|3223|0
1674041400000|2023-01-18 11:30:00|3228.5|3222.5|3225.5|3220.5|3228.5|3222.5|3225.5|3220|0
1674041700000|2023-01-18 11:35:00||3220||3220||3220||3219.5|0
1674042000000|2023-01-18 11:40:00|3225|3219.5|3224.5|3218|3225|3219.5|3224.5|3218|0
1674042300000|2023-01-18 11:45:00|3224|3217.5|3222.5|3217.5|3224|3217.5|3222.5|3216.5|0
1674042600000|2023-01-18 11:50:00|3223|3218|3225.5|3219.5|3225.5|3220.5|3223|3218|0
1674042900000|2023-01-18 11:55:00|3226|3220|3226.5|3221|3226.5|3221.5|3226|3220|0
1674043200000|2023-01-18 12:00:00|3228|3220|3229.5|3223.5|3230|3223.5|3228|3217|0
1674043500000|2023-01-18 12:05:00|3230|3224|3230|3223.5|3230.5|3225.5|3230|3223.5|0
1674043800000|2023-01-18 12:10:00|3229.5|3223|3229|3222.5|3229.5|3223|3229|3222|0
1674044100000|2023-01-18 12:15:00||3222||3223.5||3223.5||3222|0
1674044400000|2023-01-18 12:20:00|3228.5|3223|3228|3221.5|3228.5|3223|3228|3221.5|0
1674044700000|2023-01-18 12:25:00|3227.5|3221|3227|3221.5|3227.5|3221.5|3227|3221|0
1674045000000|2023-01-18 12:30:00||3221||3221||3221.5||3221|0
1674045300000|2023-01-18 12:35:00||3220.5||3221||3221||3220.5|0
1674045900000|2023-01-18 12:45:00|3226.5|3220.5|3226|3219.5|3226.5|3221|3226|3219.5|0
1674046200000|2023-01-18 12:50:00|3226.5|3219|3227|3221.5|3227|3221.5|3226.5|3219|0
1674046500000|2023-01-18 12:55:00||3221||3221.5||3221.5||3221|0
1674046800000|2023-01-18 13:00:00|3227.5|3222|3228|3222.5|3228|3222.5|3227.5|3222|0
1674047100000|2023-01-18 13:05:00|3227.5|3222|3227|3221.5|3227.5|3222|3227|3220.5|0
1674048000000|2023-01-18 13:20:00|3227.5|3222|3227|3221|3227.5|3222.5|3227|3221|0
1674048300000|2023-01-18 13:25:00|3226.5|3220.5|3229.5|3218|3229.5|3221.5|3226|3218|0
1674048600000|2023-01-18 13:30:00|3230|3219.5|3229.5|3223.5|3240|3233|3227.5|3219.5|0
1674048900000|2023-01-18 13:35:00|3230|3224|3229.5|3224|3232|3226.5|3228.5|3222.5|0
1674049200000|2023-01-18 13:40:00|3230|3223.5|3226.5|3220.5|3230|3223.5|3226.5|3219.5|0
1674049500000|2023-01-18 13:45:00|3227|3221|3231|3224.5|3231|3224.5|3227|3221|0
1674049800000|2023-01-18 13:50:00|3230.5|3225|3234|3228.5|3234|3228.5|3230.5|3225|0
1674050100000|2023-01-18 13:55:00|3233.5|3228|3233.5|3227.5|3234.5|3228|3233.5|3227.5|0
1674050400000|2023-01-18 14:00:00|3233|3227|3234.5|3228.5|3234.5|3228.5|3231.5|3226|0
1674050700000|2023-01-18 14:05:00|3235|3229|3237|3231.5|3237|3231.5|3235|3229|0
1674051000000|2023-01-18 14:10:00|3236.5|3231|3237|3226.5|3237|3231.5|3234.5|3226.5|0
1674051300000|2023-01-18 14:15:00|3236.5|3227|3233.5|3228|3236.5|3229.5|3233.5|3227|0
1674051600000|2023-01-18 14:20:00|3234|3228.5|3235|3229.5|3236.5|3230.5|3234|3228.5|0
1674051900000|2023-01-18 14:25:00|3235.5|3230|3235.5|3229.5|3236|3230.5|3235.5|3229.5|0
1674052200000|2023-01-18 14:30:00|3235|3229|3236.5|3230.5|3237|3231.5|3233.5|3228|0
1674052500000|2023-01-18 14:35:00|3236|3230|3235.5|3229.5|3237|3231.5|3233.5|3227.5|0
1674052800000|2023-01-18 14:40:00|3236|3230.5|3236.5|3231.5|3240|3234.5|3236|3230.5|0
1674053100000|2023-01-18 14:45:00|3237|3231|3235.5|3229.5|3237.5|3231.5|3233.5|3228|0
1674053400000|2023-01-18 14:50:00|3236|3230|3239.5|3233.5|3239.5|3233.5|3236|3230|0
1674053700000|2023-01-18 14:55:00|3239|3233|3240|3234.5|3240.5|3234.5|3237.5|3232|0
1674054000000|2023-01-18 15:00:00|3240.5|3235|3241|3235.5|3241.5|3235.5|3240|3235|0
1674054300000|2023-01-18 15:05:00|3241.5|3236.5|3241.5|3235.5|3243|3237.5|3241.5|3235.5|0
1674054600000|2023-01-18 15:10:00|3240.5|3235|3239|3233.5|3240.5|3235.5|3238.5|3232.5|0
1674054900000|2023-01-18 15:15:00|3238.5|3233|3235.5|3229.5|3239|3233|3235.5|3229.5|0
1674055200000|2023-01-18 15:20:00|3236|3230.5|3235.5|3229.5|3236.5|3230.5|3235.5|3229|0
1674055500000|2023-01-18 15:25:00|3236|3230|3236|3228|3236|3230.5|3235.5|3228|0
1674055800000|2023-01-18 15:30:00|3235.5|3227|3234|3226|3235.5|3227|3233.5|3225|3
1674056100000|2023-01-18 15:35:00|3235|3226.5|3227|3221|3235|3227|3225|3221|1
1674056400000|2023-01-18 15:40:00|3226|3221.5|3224.5|3219.5|3226|3221.5|3224.5|3219|0
1674056700000|2023-01-18 15:45:00|3225|3220|3228.5|3222.5|3229|3223.5|3225|3220|0
1674057000000|2023-01-18 15:50:00|3228|3222|3220.5|3214.5|3228|3222|3220.5|3214.5|0
1674057300000|2023-01-18 15:55:00|3220|3214|3221.5|3215.5|3221.5|3216.5|3219.5|3213.5|0
1674057600000|2023-01-18 16:00:00|3222|3216|3222.5|3216.5|3223.5|3217.5|3222|3216|0
1674057900000|2023-01-18 16:05:00|3222|3216|3219.5|3213.5|3222|3216|3218.5|3213|0
1674058200000|2023-01-18 16:10:00|3219|3214|3218.5|3213.5|3219|3214.5|3218.5|3213|0
1674058500000|2023-01-18 16:15:00|3219|3213|3218|3212.5|3219.5|3213|3217.5|3212|0
1674058800000|2023-01-18 16:20:00|3217.5|3212|3215.5|3210|3217.5|3212|3215.5|3209.5|0
1674059100000|2023-01-18 16:25:00|3216|3211|3219|3205|3219|3213|3216|3205|1
1674059400000|2023-01-18 16:30:00|3220|3206|3218|3204|3220|3206|3218|3204|0
1674059700000|2023-01-18 16:35:00|3219|3204.5|3219.5|3204.5|3262.5|3206|3219|3202.5|0
1674060000000|2023-01-18 16:40:00|3262.5|3202|3262.5|3200|3262.5|3204|3262.5|3199|0
1674061200000|2023-01-18 17:00:00|3260|3160.5|3260|3160.5|3260|3160.5|3260|3160.5|0
1674061500000|2023-01-18 17:05:00|3258.5||3258.5||3258.5||3258.5||0
1674061800000|2023-01-18 17:10:00|3260.5|3162|3260.5|3162|3260.5|3162|3260.5|3162|0
1674062100000|2023-01-18 17:15:00||3160.5||3160.5||3160.5||3160.5|0
1674062400000|2023-01-18 17:20:00|3259||3259||3259||3259||0
1674062700000|2023-01-18 17:25:00||3158.5||3158.5||3158.5||3158.5|0
1674063000000|2023-01-18 17:30:00|3257||3257||3257||3257||0
1674063300000|2023-01-18 17:35:00|3259|3160.5|3259|3160.5|3259|3160.5|3259|3160.5|0
1674063600000|2023-01-18 17:40:00||3158.5||3158.5||3160.5||3158.5|0
1674063900000|2023-01-18 17:45:00||3160.5||3160.5||3160.5||3160.5|0
1674064200000|2023-01-18 17:50:00|3257|3158.5|3257|3158.5|3257|3158.5|3257|3158.5|0
1674064500000|2023-01-18 17:55:00|3259||3259||3259||3259||0
1674064800000|2023-01-18 18:00:00|3257|3157|3257|3158.5|3259|3158.5|3257|3157|0
1674065100000|2023-01-18 18:05:00|3255.5|3157|3255.5|3157|3255.5|3157|3255.5|3157|0
1674066000000|2023-01-18 18:20:00|3257||3257||3257||3257||0
1674066300000|2023-01-18 18:25:00||3158.5||3158.5||3158.5||3158.5|0
1674066600000|2023-01-18 18:30:00|3259||3257||3259||3257||0
1674067200000|2023-01-18 18:40:00|3259|3160.5|3260.5|3160.5|3260.5|3160.5|3259|3160.5|0
1674068700000|2023-01-18 19:05:00|3259||3259||3259||3259||0
1674069000000|2023-01-18 19:10:00|3260.5||3260.5||3260.5||3260.5||0
1674069300000|2023-01-18 19:15:00|3259|3158.5|3259|3158.5|3259|3158.5|3259|3158.5|0
1674069600000|2023-01-18 19:20:00||3160.5||3160.5||3160.5||3160.5|0
1674069900000|2023-01-18 19:25:00|3260.5||3260.5||3260.5||3260.5||0
1674070200000|2023-01-18 19:30:00||3162||3162||3162||3162|0
1674070500000|2023-01-18 19:35:00|3259|3160.5|3259|3160.5|3259|3160.5|3259|3160.5|0
1674071700000|2023-01-18 19:55:00|3257.5|3158.5|3257.5|3158.5|3257.5|3158.5|3257.5|3158.5|0
1674073500000|2023-01-18 20:25:00||3157||3157||3157||3157|0
1674073800000|2023-01-18 20:30:00|3255.5|3155.5|3254|3155.5|3255.5|3155.5|3254|3155.5|0
1674074400000|2023-01-18 20:40:00|3252|3153.5|3252|3153.5|3252|3153.5|3252|3153.5|0
1674074700000|2023-01-18 20:45:00|3254||3252||3254||3252||0
1674075000000|2023-01-18 20:50:00|3254|3155.5|3252|3153.5|3254|3155.5|3252|3153.5|0
1674075300000|2023-01-18 20:55:00|3250.5|3152|3250.5|3150|3250.5|3152|3250.5|3150|0
1674111600000|2023-01-19 07:00:00|3220|3169|3245.5|3146|3245.5|3170.5|3220|3146|0
1674111900000|2023-01-19 07:05:00|3224|3177|3224|3177|3224|3177|3224|3177|0
1674114900000|2023-01-19 07:55:00|3223.5|3177.5|3209.5|3178.5|3224|3195|3209.5|3177.5|0
1674115200000|2023-01-19 08:00:00|3208|3185.5|3206.5|3190.5|3223.5|3198.5|3205|3178|0
1674115500000|2023-01-19 08:05:00|3208|3191.5|3208|3201|3209.5|3201|3204.5|3191.5|0
1674115800000|2023-01-19 08:10:00|3207.5|3201.5|3210|3204.5|3211.5|3207|3207.5|3201.5|0
1674116100000|2023-01-19 08:15:00|3210.5|3205|3207.5|3200.5|3211.5|3206.5|3207.5|3200.5|0
1674116400000|2023-01-19 08:20:00|3208|3201|3205.5|3199|3208|3203.5|3205.5|3199|0
1674116700000|2023-01-19 08:25:00|3204.5|3198.5|3206|3197|3207.5|3201|3204.5|3196|4
1674117000000|2023-01-19 08:30:00|3207|3197.5|3206|3198|3210|3201|3205|3196|0
1674117300000|2023-01-19 08:35:00|3207|3197|3205.5|3197|3207|3198|3203|3191|0
1674117600000|2023-01-19 08:40:00|3206|3197.5|3202|3194|3207|3198|3201.5|3193|0
1674117900000|2023-01-19 08:45:00|3201.5|3193|3195|3187|3204|3196|3195|3187|4
1674118200000|2023-01-19 08:50:00|3194|3186|3190.5|3184|3196|3187|3189|3179|0
1674118500000|2023-01-19 08:55:00|3190|3183.5|3186.5|3180.5|3190|3183.5|3186.5|3180|0
1674118800000|2023-01-19 09:00:00|3186|3180|3185.5|3180|3186|3181.5|3185.5|3179.5|0
1674119100000|2023-01-19 09:05:00|3186|3179.5|3184.5|3179.5|3186.5|3181.5|3184.5|3178|0
1674119400000|2023-01-19 09:10:00|3185|3180|3188.5|3181.5|3189|3184|3185|3180|0
1674119700000|2023-01-19 09:15:00|3188|3182|3184.5|3178|3188|3182.5|3184.5|3178|0
1674120000000|2023-01-19 09:20:00|3184|3177.5|3185.5|3180.5|3186|3180.5|3183.5|3177.5|0
1674120300000|2023-01-19 09:25:00|3186|3181|3186.5|3181.5|3187|3181.5|3185.5|3181|0
1674120600000|2023-01-19 09:30:00|3187|3181|3188.5|3183.5|3188.5|3183.5|3187|3181|0
1674120900000|2023-01-19 09:35:00|3187.7|3183|3185.5|3180|3187.7|3183.5|3185|3179|0
1674121200000|2023-01-19 09:40:00|3185|3179.5|3183.5|3175.5|3185|3179.5|3183|3175.5|0
1674121500000|2023-01-19 09:45:00|3184.5|3176.5|3181|3174.5|3185.5|3176.5|3181|3174.5|0
1674121800000|2023-01-19 09:50:00|3180|3175|3179|3173|3180|3175|3179|3173|0
1674122100000|2023-01-19 09:55:00|3179.5|3173.5|3181|3175.5|3181|3176|3179|3173|0
1674122400000|2023-01-19 10:00:00|3181.5|3175|3181|3175.5|3181.5|3177|3181|3175|0
1674122700000|2023-01-19 10:05:00|3181.5|3176|3182|3177|3182|3177|3181.5|3174.5|0
1674123000000|2023-01-19 10:10:00|3182.5|3176.5|3183|3177|3184.5|3179|3182.5|3176.5|0
1674123300000|2023-01-19 10:15:00|3182|3176.5|3178|3172.5|3182|3176.5|3178|3172|0
1674123600000|2023-01-19 10:20:00|3177.5|3172|3175|3169.5|3177.5|3172|3175|3169.5|0
1674123900000|2023-01-19 10:25:00|3175.5|3170|3173|3166.5|3175.5|3170|3173|3166.5|0
1674124200000|2023-01-19 10:30:00|3172.5|3166|3168|3162.5|3172.5|3166|3168|3162|0
1674124500000|2023-01-19 10:35:00|3167.5|3162|3167.5|3162.5|3167.5|3163|3166|3160|0
1674124800000|2023-01-19 10:40:00|3167|3162|3166|3160|3167.5|3162|3166|3160|0
1674125100000|2023-01-19 10:45:00|3165.5|3159.5|3167|3161|3168.5|3164|3165|3159|0
1674125400000|2023-01-19 10:50:00|3167.5|3161.5|3169|3163|3169.5|3165|3167.5|3161.5|0
1674125700000|2023-01-19 10:55:00|3169.5|3163.5|3170|3165|3170|3165|3169.5|3163|0
1674126000000|2023-01-19 11:00:00|3170.5|3165.5|3170|3163|3170.5|3166|3170|3163|0
1674126300000|2023-01-19 11:05:00|3170.5|3163.5|3172|3166.5|3172|3167|3169.5|3163.5|1
1674126600000|2023-01-19 11:10:00|3172.5|3167|3172|3167|3173.5|3168|3172|3166|0
1674126900000|2023-01-19 11:15:00|3172.5|3166.5|3171|3164.5|3172.5|3166.5|3171|3164.5|0
1674127200000|2023-01-19 11:20:00|3170.5|3165|3168|3162|3170.5|3165|3168|3161.5|0
1674127500000|2023-01-19 11:25:00|3167.5|3161.5|3167|3162|3167.5|3162|3167|3161|0
1674127800000|2023-01-19 11:30:00|3166|3161.5|3161.5|3156.5|3166|3161.5|3161|3156|0
1674128100000|2023-01-19 11:35:00||3157.5||3158.5||3158.5||3157|0
1674128400000|2023-01-19 11:40:00|3161|3158|3161.5|3156.5|3161.5|3158|3161|3156.5|0
1674128700000|2023-01-19 11:45:00|3161|3156|3159.5|3156|3163.5|3156|3159.5|3153.5|0
1674129000000|2023-01-19 11:50:00|3159|3155.5|3159|3154|3159|3156|3159|3153.5|0
1674129300000|2023-01-19 11:55:00|3159.5|3153.5|3159.5|3156|3159.5|3156|3159|3153.5|0
1674129600000|2023-01-19 12:00:00|3159|3155.5|3157|3150|3159.5|3155.5|3156|3146.5|0
1674129900000|2023-01-19 12:05:00|3157.5|3150.5|3157|3151.5|3157.5|3152|3157|3150.5|0
1674130200000|2023-01-19 12:10:00|3157.5|3152|3158|3153|3158|3153|3157.5|3150.5|0
1674130500000|2023-01-19 12:15:00|3158.5|3153.5|3159.5|3155|3159.5|3155|3158.5|3153.5|0
1674130800000|2023-01-19 12:20:00|3159|3154.5|3157|3151|3159.5|3154.5|3157|3151|0
1674131100000|2023-01-19 12:25:00|3157.5|3151.5|3159|3154.5|3159.5|3155|3157.5|3151.5|0
1674131400000|2023-01-19 12:30:00|3158.5|3154|3156|3151|3158.5|3154|3156|3150|0
1674131700000|2023-01-19 12:35:00|3156.5|3150.5|3159|3154|3159.5|3154.5|3156|3150|0
1674132000000|2023-01-19 12:40:00|3159.5|3154.5|3159|3154|3159.5|3155|3159|3154|0
1674132300000|2023-01-19 12:45:00|3159.5|3153.5|3158|3151.5|3159.5|3153.5|3158|3151.5|0
1674132600000|2023-01-19 12:50:00|3157.5|3151|3157|3151|3157.5|3152|3157|3150.5|0
1674132900000|2023-01-19 12:55:00|3157.5|3151.5|3159|3154.5|3159.5|3155|3157|3151.5|0
1674133200000|2023-01-19 13:00:00|3159.5|3154|3159|3154|3159.5|3155|3159|3154|0
1674133500000|2023-01-19 13:05:00|3159.5|3154.5|3159|3154|3159.5|3155|3158|3152.5|0
1674133800000|2023-01-19 13:10:00|3159.5|3153.5|3159|3153|3159.5|3154|3159|3153|0
1674134100000|2023-01-19 13:15:00|3158.5|3152.5|3156.5|3151.5|3158.5|3153|3156|3150|0
1674134400000|2023-01-19 13:20:00|3157|3152|3158|3152.5|3158.5|3153|3157|3151|0
1674134700000|2023-01-19 13:25:00|3158.5|3152|3159|3154|3159.5|3155|3158.5|3152|0
1674135000000|2023-01-19 13:30:00|3159.5|3153.5|3157|3152|3159.5|3153.5|3154|3148|0
1674135300000|2023-01-19 13:35:00|3156|3151.5|3157.5|3152|3157.5|3152|3155|3149.5|0
1674135600000|2023-01-19 13:40:00|3157|3152.5|3159|3154|3159.5|3155|3157|3151|0
1674135900000|2023-01-19 13:45:00|3159.5|3153.5|3158|3153|3159.5|3154|3158|3151.5|0
1674136200000|2023-01-19 13:50:00|3158.5|3153.5|3165|3159.5|3165.5|3161|3158.5|3153.5|1
1674136500000|2023-01-19 13:55:00|3164.5|3159|3164|3159|3164.5|3159|3163|3157|0
1674136800000|2023-01-19 14:00:00|3164.5|3159.5|3165.5|3159.5|3166|3161.5|3164|3158|0
1674137100000|2023-01-19 14:05:00|3164.5|3159|3163|3156.5|3164.5|3160|3163|3156.5|0
1674137400000|2023-01-19 14:10:00|3162.5|3157|3161|3156|3162.5|3157|3161|3155|0
1674137700000|2023-01-19 14:15:00|3161.5|3155.5|3161|3155.5|3161.5|3157|3161|3154.5|0
1674138000000|2023-01-19 14:20:00|3161.5|3156|3163.5|3159|3163.5|3159|3161|3155.5|0
1674138300000|2023-01-19 14:25:00|3163|3158.5|3163|3158|3163|3158.5|3163|3157.5|0
1674138600000|2023-01-19 14:30:00|3163.5|3158.5|3165.5|3159|3167|3162|3163|3158.5|0
1674138900000|2023-01-19 14:35:00|3165|3158.5|3169.5|3165|3169.5|3165|3163.5|3157|1
1674139200000|2023-01-19 14:40:00|3170|3165.5|3160|3154|3170.5|3166|3160|3154|0
1674139500000|2023-01-19 14:45:00|3159|3153.5|3156|3150|3160|3155|3156|3149.5|0
1674139800000|2023-01-19 14:50:00|3156.5|3150.5|3155|3149.5|3157.5|3152|3155|3149|0
1674140100000|2023-01-19 14:55:00|3155.5|3150.5|3160|3153.5|3160.5|3156|3155.5|3150.5|0
1674140400000|2023-01-19 15:00:00|3159.5|3153|3159|3154|3159.5|3154|3155|3149|0
1674140700000|2023-01-19 15:05:00|3159.5|3154.5|3161|3155.5|3161.5|3157|3159.5|3154.5|0
1674141000000|2023-01-19 15:10:00|3160|3155|3155|3149|3160|3155|3155|3148.5|0
1674141300000|2023-01-19 15:15:00|3154.5|3148.5|3157|3150.5|3159|3154|3153|3146.5|0
1674141600000|2023-01-19 15:20:00|3156|3151|3157|3150.5|3157|3151|3156|3149.5|0
1674141900000|2023-01-19 15:25:00|3157.5|3151|3158|3153|3158.5|3153|3156|3150.5|0
1674142200000|2023-01-19 15:30:00|3157.5|3152.5|3156|3150|3157.5|3152.5|3156|3150|0
1674142500000|2023-01-19 15:35:00|3155.5|3149.5|3157|3152|3157.5|3152|3154|3148|2
1674142800000|2023-01-19 15:40:00|3157.5|3153|3159|3153|3160.5|3155|3157.5|3152.5|0
1674143100000|2023-01-19 15:45:00|3158|3152.5|3157|3150.5|3158|3153|3157|3150.5|0
1674143400000|2023-01-19 15:50:00|3156.5|3151|3153|3146|3156.5|3151|3153|3146|0
1674143700000|2023-01-19 15:55:00|3152.5|3145.5|3151|3146|3152.5|3146|3150|3143.5|0
1674144000000|2023-01-19 16:00:00|3151.5|3146.5|3150|3144|3153|3148|3150|3144|0
1674144300000|2023-01-19 16:05:00|3150.5|3144.5|3154|3148.5|3154|3149|3150.5|3144.5|0
1674144600000|2023-01-19 16:10:00|3154.5|3149|3156|3151|3156.5|3152|3154.5|3149|0
1674144900000|2023-01-19 16:15:00|3156.5|3151.5|3156|3149.5|3156.5|3152|3156|3149.5|0
1674145200000|2023-01-19 16:20:00|3155.5|3149|3152|3148|3155.5|3149|3150.5|3147.5|1
1674145500000|2023-01-19 16:25:00|3151.5|3147.5|3155.5|3119|3155.5|3148|3150|3119|15
1674145800000|2023-01-19 16:30:00|3156.5|3120|3145|3133|3194.5|3139.5|3145|3098|0
1674146100000|2023-01-19 16:35:00|3144|3133.5|3194|3137.5|3194|3139|3139.5|3107.5|25
1674146400000|2023-01-19 16:40:00|3195.5||3192||3195.5||3192||0
1674146700000|2023-01-19 16:45:00|3190.5||3192||3192||3190.5||0
1674147000000|2023-01-19 16:50:00|3194||3194||3194||3194||0
1674147300000|2023-01-19 16:55:00|3192|3096.5|3194|3096.5|3194|3096.5|3192|3096.5|0
1674147600000|2023-01-19 17:00:00|3195.5|3098|3197.5|3100|3197.5|3100|3195.5|3098|0
1674148500000|2023-01-19 17:15:00|3199|3101.5|3199|3101.5|3199|3101.5|3199|3101.5|0
1674148800000|2023-01-19 17:20:00|3197.5|3100|3197.5|3100|3197.5|3100|3197.5|3100|0
1674149100000|2023-01-19 17:25:00|3196|3098|3196|3098|3196|3098|3196|3098|0
1674150300000|2023-01-19 17:45:00|3194||3194||3196||3194||0
1674150600000|2023-01-19 17:50:00|3196||3196||3196||3196||0
1674150900000|2023-01-19 17:55:00|3197.5|3100|3197.5|3100|3197.5|3100|3197.5|3100|0
1674151200000|2023-01-19 18:00:00|3199|3101.5|3201|3105|3201|3105|3199|3101.5|0
1674151500000|2023-01-19 18:05:00|3199|3103|3201|3103|3201|3103|3199|3101.5|0
1674151800000|2023-01-19 18:10:00|3199||3201||3201||3199||0
1674152100000|2023-01-19 18:15:00|3199|3101.5|3201|3105|3201|3105|3199|3101.5|0
1674152400000|2023-01-19 18:20:00|3202.5|3103|3201|3103|3202.5|3103|3201|3103|0
1674152700000|2023-01-19 18:25:00|3199|3105|3202.5|3105|3202.5|3105|3199|3105|0
1674153000000|2023-01-19 18:30:00|3204|3106.5|3202.5|3106.5|3204|3106.5|3202.5|3106.5|0
1674153300000|2023-01-19 18:35:00|3204|3108.5|3206|3108.5|3206|3108.5|3204|3108.5|0
1674153600000|2023-01-19 18:40:00|3207.5|3110|3206|3108.5|3207.5|3110|3206|3108.5|0
1674154200000|2023-01-19 18:50:00|3204|3106.5|3204|3106.5|3204|3106.5|3204|3106.5|0
1674154800000|2023-01-19 19:00:00||3108.5||3106.5||3108.5||3106.5|0
1674155100000|2023-01-19 19:05:00|3202.5|3105|3202.5|3106.5|3202.5|3106.5|3202.5|3105|0
1674155400000|2023-01-19 19:10:00|3204|3108.5|3206|3108.5|3206|3108.5|3204|3108.5|0
1674156000000|2023-01-19 19:20:00|3207.5|3110|3207.5|3110|3207.5|3110|3207.5|3110|0
1674156300000|2023-01-19 19:25:00||3111.5||3111.5||3111.5||3111.5|0
1674156600000|2023-01-19 19:30:00||3110||3110||3110||3110|0
1674156900000|2023-01-19 19:35:00||3111.5||3110||3111.5||3110|0
1674159300000|2023-01-19 20:15:00|3206||3206||3206||3206||0
1674159600000|2023-01-19 20:20:00|3207.5||3207.5||3207.5||3207.5||0
1674159900000|2023-01-19 20:25:00||3111.5||3111.5||3111.5||3111.5|0
1674160200000|2023-01-19 20:30:00||3110||3110||3110||3110|0
1674160500000|2023-01-19 20:35:00|3209.5|3111.5|3209.5|3111.5|3209.5|3111.5|3209.5|3111.5|0
1674160800000|2023-01-19 20:40:00|3207.5|3110|3207.5|3110|3207.5|3110|3207.5|3110|0
1674161100000|2023-01-19 20:45:00||3111.5||3111.5||3111.5||3111.5|0
1674161400000|2023-01-19 20:50:00||3109.5||3109.5||3109.5||3109.5|0
1674161700000|2023-01-19 20:55:00|3206|3108|3206|3108|3206|3108|3206|3108|0
1674198000000|2023-01-20 07:00:00|3186|3135.5|3208|3110.5|3208|3135.5|3184.5|3110.5|0
1674200100000|2023-01-20 07:35:00|3227.5|3108|3195.5|3140|3227.5|3140|3195.5|3108|0
1674200400000|2023-01-20 07:40:00|3195|3141|3226.5|3151.5|3227|3152.5|3182|3108|0
1674201000000|2023-01-20 07:50:00||3104.5||3094||3104.5||3058.5|0
1674201300000|2023-01-20 07:55:00|3214|3094.5|3166|3145.5|3214|3150|3166|3094.5|0
1674201600000|2023-01-20 08:00:00|3165.5|3146.5|3151.5|3144|3167.5|3147|3144.5|3100.5|0
1674201900000|2023-01-20 08:05:00|3150|3144.5|3145|3138.5|3150|3145.5|3145|3138.5|0
1674202200000|2023-01-20 08:10:00|3144.5|3138|3143|3137|3144.5|3139|3142|3135|0
1674202500000|2023-01-20 08:15:00|3142|3137.5|3146|3141|3146|3141|3141|3134.5|0
1674202800000|2023-01-20 08:20:00|3146.5|3141.5|3141|3135.5|3146.5|3141.5|3139|3133|0
1674203100000|2023-01-20 08:25:00|3141.5|3135|3141|3136|3141.5|3136|3140|3133.5|0
1674203400000|2023-01-20 08:30:00|3141.5|3135.5|3151.5|3144.5|3151.5|3146|3140|3134.5|0
1674203700000|2023-01-20 08:35:00|3150.5|3144|3154|3149|3154|3149|3149|3142.5|0
1674204000000|2023-01-20 08:40:00|3153.5|3148.5|3157|3152|3157|3152|3153.5|3147|0
1674204300000|2023-01-20 08:45:00|3157.5|3151.5|3157.5|3152|3158.5|3153|3157|3151|0
1674204600000|2023-01-20 08:50:00|3157|3151.5|3158.5|3154|3159|3154|3157|3151.5|0
1674204900000|2023-01-20 08:55:00|3159|3153.5|3158|3152|3159.5|3155|3158|3151.5|0
1674205200000|2023-01-20 09:00:00|3157.5|3152.5|3154|3147.5|3157.5|3153|3154|3147.5|0
1674205500000|2023-01-20 09:05:00|3153|3147|3151|3146|3153|3147|3150|3145.5|0
1674205800000|2023-01-20 09:10:00|3150.5|3145.5|3150.5|3145.5|3150.5|3145.5|3150|3145.5|0
1674206100000|2023-01-20 09:15:00|3150|3146|3153|3148|3153|3148|3150|3145.5|0
1674206400000|2023-01-20 09:20:00|3153.5|3148.5|3157|3150.5|3157|3152|3153.5|3148.5|0
1674206700000|2023-01-20 09:25:00|3157.5|3150|3157.5|3152|3157.5|3152.5|3157|3150|0
1674207000000|2023-01-20 09:30:00|3157|3153|3159.5|3154|3160|3155|3157|3153|0
1674207300000|2023-01-20 09:35:00||3153.5||3154||3154||3152.5|0
1674207600000|2023-01-20 09:40:00|3160|3154.5|3162.5|3154.5|3162.5|3155.5|3159.5|3152.5|0
1674207900000|2023-01-20 09:45:00|3162|3153.5|3160|3154|3163.5|3154.5|3160|3152.5|0
1674208200000|2023-01-20 09:50:00|3160.5|3154.5|3160|3153.5|3160.5|3155|3160|3153.5|0
1674208500000|2023-01-20 09:55:00|3159|3154|3157|3152|3159|3154|3157|3150.5|0
1674208800000|2023-01-20 10:00:00||3151.5||3151||3152||3150.5|0
1674209100000|2023-01-20 10:05:00|3157.5|3151.5|3157|3152|3157.5|3152|3157|3151.5|0
1674209400000|2023-01-20 10:10:00|3157.5|3151.5|3161.5|3157|3162|3157|3157.5|3151|0
1674209700000|2023-01-20 10:15:00|3162|3156.5|3160|3154.5|3162.5|3157.5|3160|3153.5|0
1674210000000|2023-01-20 10:20:00|3160.5|3154|3161|3155.5|3161.5|3156|3160.5|3154|0
1674210300000|2023-01-20 10:25:00|3161.5|3156|3162|3157|3162|3157|3161.5|3155.5|0
1674210600000|2023-01-20 10:30:00|3162.5|3156.5|3163|3158.5|3163.5|3158.5|3162|3156|0
1674210900000|2023-01-20 10:35:00|3163.5|3158|3162|3156|3163.5|3158|3162|3156|0
1674211200000|2023-01-20 10:40:00|3161.5|3155.5|3159|3153|3161.5|3155.5|3159|3152.5|0
1674211500000|2023-01-20 10:45:00|3159.5|3153.5|3160.5|3155|3160.5|3155|3159.5|3153|0
1674211800000|2023-01-20 10:50:00|3160|3155.5|3160|3153.5|3161|3156|3160|3153.5|0
1674212100000|2023-01-20 10:55:00|3159.5|3154|3159|3153.5|3159.5|3154|3159|3153.5|0
1674212400000|2023-01-20 11:00:00|3157.5|3153|3153|3147|3157.5|3153|3153|3146.5|0
1674212700000|2023-01-20 11:05:00|3153.5|3147.5|3154|3148.5|3154|3149|3153|3147.5|0
1674213000000|2023-01-20 11:10:00|3153.5|3149|3153|3148|3153.5|3149|3153|3147|0
1674213300000|2023-01-20 11:15:00|3153.5|3147.5|3153|3147|3154|3149|3153|3146.5|0
1674213600000|2023-01-20 11:20:00|3152.5|3146.5|3148|3141.5|3152.5|3146.5|3148|3141.5|1
1674213900000|2023-01-20 11:25:00|3147.5|3141|3151.5|3147|3151.5|3147|3145|3139|0
1674214200000|2023-01-20 11:30:00|3152|3146.5|3152|3147|3152.5|3147|3151|3145|0
1674214500000|2023-01-20 11:35:00|3151.5|3146.5|3152|3147|3152|3147|3151|3145|0
1674214800000|2023-01-20 11:40:00|3152.5|3146.5|3152|3147|3152.5|3147|3152|3146|0
1674215100000|2023-01-20 11:45:00|3152.5|3147.5|3153|3147|3154.5|3149|3152.5|3147|0
1674215400000|2023-01-20 11:50:00|3152.5|3146.5|3152|3146.5|3152.5|3147|3152|3146|0
1674215700000|2023-01-20 11:55:00|3152.5|3147|3153|3148|3153.5|3148|3152|3146|0
1674216000000|2023-01-20 12:00:00|3154.5|3144.5|3200.5|3104|3200.5|3147|3154|3097|0
1674216300000|2023-01-20 12:05:00|3200|3104.5|3157|3152|3200.5|3152|3154|3104.5|0
1674216600000|2023-01-20 12:10:00|3157.5|3152.5|3157.5|3152.5|3159.5|3154|3156|3152.5|1
1674216900000|2023-01-20 12:15:00|3158|3152|3158.5|3153.5|3158.5|3154|3158|3151.5|0
1674217200000|2023-01-20 12:20:00|3159|3154|3159|3153|3159.5|3154|3159|3153|0
1674217500000|2023-01-20 12:25:00||3153.5||3154||3154||3153.5|0
1674217800000|2023-01-20 12:30:00|3159.5|3153.5|3159|3153.5|3159.5|3153.5|3159|3153.5|0
1674218100000|2023-01-20 12:35:00||3153||3153||3153||3152.5|0
1674218400000|2023-01-20 12:40:00|3159.5|3153.5|3160|3155|3160.5|3156|3159.5|3153.5|0
1674218700000|2023-01-20 12:45:00|3160.5|3155.5|3161|3156|3161.5|3157|3160.5|3155.5|4
1674219000000|2023-01-20 12:50:00||3158||3155||3158.5||3154.5|1
1674219300000|2023-01-20 12:55:00|3160.5|3154.5|3160|3154|3160.5|3154.5|3160|3154|0
1674219600000|2023-01-20 13:00:00|3160.5|3154.5|3161|3155|3161|3155|3160.5|3154.5|0
1674220200000|2023-01-20 13:10:00|3163.5|3110|3162|3155|3163.5|3155|3162|3110|0
1674220500000|2023-01-20 13:15:00|3161.5||3161||3161.5||3161||0
1674220800000|2023-01-20 13:20:00||3155.5||3155||3156||3155|0
1674221100000|2023-01-20 13:25:00|3160.5|3154.5|3160|3153.5|3160.5|3154.5|3160|3153.5|0
1674221400000|2023-01-20 13:30:00|3159|3153|3158|3151.5|3159|3153|3158|3151.5|0
1674221700000|2023-01-20 13:35:00|3157.5|3151|3157|3151|3157.5|3151|3157|3150.5|0
1674222000000|2023-01-20 13:40:00|3157.5|3150.5|3157|3151|3157.5|3152.5|3157|3150.5|0
1674222300000|2023-01-20 13:45:00|3156|3150.5|3156|3149.5|3156|3150.5|3156|3149.5|0
1674222600000|2023-01-20 13:50:00|3155.5|3149|3155|3148.5|3155.5|3149|3155|3148|0
1674222900000|2023-01-20 13:55:00|3154.5|3148|3152|3146|3154.5|3148|3152|3145.5|0
1674223200000|2023-01-20 14:00:00|3152.5|3146.5|3153.5|3148.5|3153.5|3148.5|3152.5|3146.5|0
1674223500000|2023-01-20 14:05:00|3153|3148|3155|3150|3155|3150|3153|3147.5|0
1674223800000|2023-01-20 14:10:00|3154|3149.5|3155|3150|3155|3150|3154|3148|0
1674224100000|2023-01-20 14:15:00|3155.5|3150.5|3157|3152|3157.5|3152.5|3155.5|3150.5|0
1674224400000|2023-01-20 14:20:00||3151.5||3152||3152||3150.5|0
1674224700000|2023-01-20 14:25:00|3157.5|3152.5|3158.5|3153.5|3158.5|3154|3157.5|3152.5|0
1674225000000|2023-01-20 14:30:00|3158|3154|3156|3150|3158.5|3154|3156|3150|0
1674225300000|2023-01-20 14:35:00|3156.5|3150.5|3158|3153|3158|3153|3156|3150|0
1674225600000|2023-01-20 14:40:00|3158.5|3153.5|3161|3154.5|3161|3156|3158.5|3153.5|0
1674225900000|2023-01-20 14:45:00|3160|3154|3158|3153.5|3160|3154|3158|3152|0
1674226200000|2023-01-20 14:50:00|3158.5|3153|3163|3156.5|3163|3160|3158.5|3153|3
1674226500000|2023-01-20 14:55:00|3163.5|3157|3162|3155|3163.5|3158|3161.5|3155|0
1674226800000|2023-01-20 15:00:00|3161.5|3154.5|3158|3153|3161.5|3154.5|3157|3151|0
1674227100000|2023-01-20 15:05:00|3158.5|3153.5|3160|3154|3160.5|3156|3158.5|3153.5|0
1674227400000|2023-01-20 15:10:00|3160.5|3154.5|3160|3154.5|3160.5|3155.5|3160|3153.5|0
1674227700000|2023-01-20 15:15:00|3160.5|3155|3160.5|3154|3161|3156|3160.5|3153.5|0
1674228000000|2023-01-20 15:20:00|3160|3153.5|3159.5|3152.5|3160|3154|3159.5|3152.5|0
1674228300000|2023-01-20 15:25:00|3159|3152|3160|3154|3160.5|3154|3157.5|3149.5|0
1674228600000|2023-01-20 15:30:00|3159|3153.5|3158|3152|3159|3154|3158|3152|0
1674228900000|2023-01-20 15:35:00|3157.5|3151.5|3156|3150.5|3157.5|3153|3156|3150|0
1674229200000|2023-01-20 15:40:00|3156.5|3150|3156|3150|3156.5|3150.5|3156|3150|0
1674229500000|2023-01-20 15:45:00|3156.5|3149.5|3157|3152|3157|3152|3156.5|3149.5|0
1674229800000|2023-01-20 15:50:00|3156.5|3151.5|3155|3149.5|3156.5|3152|3155|3149|0
1674230100000|2023-01-20 15:55:00|3154.5|3149|3154|3148|3154.5|3149|3154|3148|0
1674230400000|2023-01-20 16:00:00|3154.5|3148.5|3157|3150.5|3157|3152|3154.5|3148.5|0
1674230700000|2023-01-20 16:05:00|3156.5|3152.5|3157|3152.5|3157|3153.5|3156|3150|1
1674231000000|2023-01-20 16:10:00|3157.5|3153|3159|3154|3159|3154|3157.5|3153|0
1674231300000|2023-01-20 16:15:00|3158.5|3152|3158|3151.5|3158.5|3152|3158|3151.5|1
1674231600000|2023-01-20 16:20:00|3157.5|3151|3155|3149.5|3157.5|3151|3155|3149|0
1674231900000|2023-01-20 16:25:00|3155.5|3150.5|3160.5|3146.5|3160.5|3152|3155.5|3146.5|2
1674232200000|2023-01-20 16:30:00|3161|3147|3161.5|3153.5|3182.5|3153.5|3161|3146.5|0
1674232500000|2023-01-20 16:35:00|3162.5|3146|3161|3144.5|3204|3146|3160.5|3144.5|0
1674232800000|2023-01-20 16:40:00|3160.5|3143.5|3161|3143|3202.5|3145|3160|3143|0
1674233100000|2023-01-20 16:45:00|3202.5||3161||3202.5||3161||0
1674233400000|2023-01-20 16:50:00|3202.5|3106|3203|3106|3203|3106|3160.5|3106|0
1674233700000|2023-01-20 16:55:00|3201.5|3104.5|3201.5|3104.5|3201.5|3104.5|3201.5|3104.5|0
1674234000000|2023-01-20 17:00:00|3203|3106|3203|3106|3203|3106|3203|3106|0
1674234300000|2023-01-20 17:05:00|3205||3205||3205||3205||0
1674234900000|2023-01-20 17:15:00||3108||3108||3108||3108|0
1674237300000|2023-01-20 17:55:00|3203|3106|3203|3106|3203|3106|3203|3106|0
1674237600000|2023-01-20 18:00:00|3205|3108|3205|3108|3205|3108|3205|3106|0
1674238200000|2023-01-20 18:10:00|3203|3106|3205|3108|3205|3108|3203|3106|0
1674238500000|2023-01-20 18:15:00|3203|3106|3203|3104.5|3203|3106|3203|3104.5|0
1674238800000|2023-01-20 18:20:00|3201.5||3201.5||3201.5||3201.5||0
1674239100000|2023-01-20 18:25:00|3203|3106|3203|3106|3203|3106|3203|3106|0
1674239700000|2023-01-20 18:35:00|3205|3108|3208|3111|3208|3111|3205|3108|0
1674240300000|2023-01-20 18:45:00|3210|3113|3211.5|3113|3211.5|3113|3210|3113|0
1674240600000|2023-01-20 18:50:00|3210|3114.5|3210|3113|3211.5|3114.5|3210|3113|0
1674240900000|2023-01-20 18:55:00|3211.5||3210||3211.5||3210||0
1674242100000|2023-01-20 19:15:00|3211.5|3114.5|3211.5|3114.5|3211.5|3114.5|3211.5|3114.5|0
1674243000000|2023-01-20 19:30:00|3213||3213||3213||3213||0
1674243300000|2023-01-20 19:35:00|3211.5||3211.5||3211.5||3211.5||0
1674243600000|2023-01-20 19:40:00|3213|3116|3213|3116|3213|3116|3213|3116|0
1674243900000|2023-01-20 19:45:00||3114.5||3114.5||3114.5||3114.5|0
1674244200000|2023-01-20 19:50:00|3211.5||3211.5||3211.5||3211.5||0
1674244500000|2023-01-20 19:55:00|3213||3213||3213||3213||0
1674244800000|2023-01-20 20:00:00|3215|3116|3215|3118|3215|3118|3215|3116|0
1674245100000|2023-01-20 20:05:00|3216.5||3216.5||3216.5||3216.5||0
1674245400000|2023-01-20 20:10:00||3119.5||3119.5||3119.5||3119.5|0
1674246000000|2023-01-20 20:20:00|3215|3118|3215|3118|3215|3118|3215|3118|0
1674246600000|2023-01-20 20:30:00|3216.5||3216.5||3216.5||3216.5||0
1674246900000|2023-01-20 20:35:00|3215||3215||3215||3215||0
1674247500000|2023-01-20 20:45:00||3116||3118||3118||3116|0
1674247800000|2023-01-20 20:50:00|3216.5|3119.5|3216.5|3119.5|3216.5|3119.5|3216.5|3119.5|0
1674248100000|2023-01-20 20:55:00|3218.5|3121.5|3218.5|3121.5|3218.5|3121.5|3218.5|3121.5|0
1674457200000|2023-01-23 07:00:00|3196.5|3146|3218.5|3123|3220.5|3146|3196.5|3123|0
1674460500000|2023-01-23 07:55:00|3240.5|3105.5|3183|3166.5|3241|3171|3183|3104.5|0
1674460800000|2023-01-23 08:00:00|3231|3167|3173|3167|3231|3167|3173|3166.5|0
1674461100000|2023-01-23 08:05:00|3173.5|3167.5|3190|3179.5|3190|3179.5|3173.5|3167.5|0
1674461400000|2023-01-23 08:10:00|3190.5|3180.5|3189|3183.5|3191.5|3186|3189|3180.5|0
1674461700000|2023-01-23 08:15:00|3189.5|3184.5|3184|3178|3190|3185|3184|3178|0
1674462000000|2023-01-23 08:20:00|3183.5|3177.5|3178.5|3173|3184.5|3179|3178|3172|0
1674462300000|2023-01-23 08:25:00|3178|3173.5|3180|3175|3180.5|3175|3178|3173.5|0
1674462600000|2023-01-23 08:30:00|3179.5|3174.5|3176.5|3171|3179.5|3174.5|3174|3169|0
1674462900000|2023-01-23 08:35:00|3177|3171.5|3177|3172|3178.5|3173|3177|3171.5|0
1674463200000|2023-01-23 08:40:00|3177.5|3173|3178.5|3173|3180.5|3175|3177|3171|0
1674463500000|2023-01-23 08:45:00|3179|3173.5|3178.5|3173|3179.5|3174|3178|3172.5|0
1674463800000|2023-01-23 08:50:00|3179|3173.5|3182|3176|3182|3176|3179|3173.5|0
1674464100000|2023-01-23 08:55:00|3182.5|3177|3182|3176.5|3184.5|3179|3182|3176.5|0
1674464400000|2023-01-23 09:00:00|3181.5|3176|3181.5|3176|3181.5|3176|3180|3174|0
1674464700000|2023-01-23 09:05:00|3182|3176.5|3182|3176.5|3183|3178|3182|3176.5|0
1674465000000|2023-01-23 09:10:00|3181|3176|3182|3176|3182|3176|3180|3175|0
1674465300000|2023-01-23 09:15:00|3182.5|3176.5|3182.5|3177|3182.5|3177|3182.5|3175.5|0
1674465600000|2023-01-23 09:20:00|3183|3177.5|3184|3178|3184.5|3179|3181|3177.5|1
1674465900000|2023-01-23 09:25:00|3183.5|3178.5|3183|3177|3183.5|3179|3183|3177|0
1674466200000|2023-01-23 09:30:00|3183.5|3177.5|3186|3180|3187|3182|3183.5|3177.5|0
1674466500000|2023-01-23 09:35:00|3186.5|3180.5|3187|3181.5|3187|3182|3186.5|3180.5|0
1674466800000|2023-01-23 09:40:00|3186.5|3182|3186|3180.5|3186.5|3182|3186|3180.5|0
1674467100000|2023-01-23 09:45:00|3185|3180|3186|3180|3186|3180|3184|3178|0
1674467400000|2023-01-23 09:50:00|3186.5|3180.5|3184|3177.5|3186.5|3181|3184|3177.5|0
1674467700000|2023-01-23 09:55:00|3183.5|3178|3180|3174|3183.5|3178|3180|3174|0
1674468000000|2023-01-23 10:00:00|3179.5|3173.5|3178|3172|3179.5|3174|3178|3172|0
1674468300000|2023-01-23 10:05:00|3177|3171.5|3172|3166.5|3177|3171.5|3172|3166.5|0
1674468600000|2023-01-23 10:10:00|3172.5|3167|3172|3166.5|3175|3169|3172|3166.5|0
1674468900000|2023-01-23 10:15:00|3172.5|3167|3173|3167|3173|3167|3172|3167|0
1674469200000|2023-01-23 10:20:00|3172.5|3166.5|3173|3168|3173.5|3168|3172|3166.5|0
1674469500000|2023-01-23 10:25:00|3173.5||3174||3174||3173||0
1674470100000|2023-01-23 10:35:00|3174.5|3168.5|3175.5|3170|3175.5|3170|3174.5|3168.5|0
1674470400000|2023-01-23 10:40:00|3175|3169.5|3174|3168.5|3175|3169.5|3174|3168.5|0
1674470700000|2023-01-23 10:45:00|3173.5|3168|3171|3166.5|3173.5|3168|3171|3166.5|0
1674471000000|2023-01-23 10:50:00|3170.5|3164.5|3168|3162|3170.5|3164.5|3168|3162|1
1674471300000|2023-01-23 10:55:00|3168.5|3162.5|3167|3161|3169|3162.5|3167|3161|0
1674471600000|2023-01-23 11:00:00|3166.5|3160.5|3165|3159|3166.5|3160.5|3165|3159|0
1674471900000|2023-01-23 11:05:00|3164.5|3159.5|3164|3159|3164.5|3159.5|3163|3157|0
1674472200000|2023-01-23 11:10:00|3164.5|3158.5|3165|3159.5|3165|3160|3164.5|3158.5|0
1674472500000|2023-01-23 11:15:00|3165.5|3160|3167|3162|3167.5|3162|3165.5|3160|0
1674472800000|2023-01-23 11:20:00|3166.5|3161.5|3167|3162|3167.5|3162|3166|3161|0
1674473100000|2023-01-23 11:25:00|3167.5|3161.5|3168|3163|3168|3163|3167|3161.5|0
1674473400000|2023-01-23 11:30:00|3168.5||3169||3169||3168||0
1674473700000|2023-01-23 11:35:00|3169.5|3163.5|3169.5|3164|3169.5|3164|3169|3163.5|0
1674474000000|2023-01-23 11:40:00|3170|3164.5|3170|3164.5|3170|3165|3170|3164.5|0
1674474300000|2023-01-23 11:45:00|3170.5|3165|3171|3166|3171.5|3166|3170.5|3164.5|0
1674474600000|2023-01-23 11:50:00|3171.5|3165.5|3171|3165.5|3171.5|3166|3171|3165|0
1674474900000|2023-01-23 11:55:00|3170.5|3165|3170.5|3165|3170.5|3165|3169|3163.5|0
1674475200000|2023-01-23 12:00:00|3172.5|3162.5|3173|3168|3174.5|3168|3172|3161.5|0
1674475500000|2023-01-23 12:05:00|3173.5|3167.5|3173.5|3168|3173.5|3168|3173.5|3167|0
1674475800000|2023-01-23 12:10:00|3173||3173.5||3174||3173||0
1674476100000|2023-01-23 12:15:00|3174|3168.5|3175|3170|3175|3170|3174|3168.5|0
1674476400000|2023-01-23 12:20:00|3175.5|3170.5|3176|3171|3176|3171|3175.5|3170.5|0
1674476700000|2023-01-23 12:25:00|3175.5|3170.5|3176.5|3171|3176.5|3171|3175.5|3170.5|0
1674477000000|2023-01-23 12:30:00|3176||3176.5||3177||3176||0
1674477300000|2023-01-23 12:35:00|3177|3171.5|3176.5|3171.5|3177|3172|3176.5|3171|0
1674477600000|2023-01-23 12:40:00|3177|3171|3178.5|3174|3179|3174|3177|3171|0
1674477900000|2023-01-23 12:45:00|3179|3173.5|3179|3173|3179.5|3174|3179|3173|0
1674478200000|2023-01-23 12:50:00|3179.5|3173.5|3179.5|3173|3180|3174|3179.5|3173|0
1674478500000|2023-01-23 12:55:00|3179|3172.5|3177|3171|3179|3173|3177|3171|0
1674478800000|2023-01-23 13:00:00|3176.5|3170.5|3178.5|3173|3179|3173|3176|3170.5|0
1674479100000|2023-01-23 13:05:00|3179|3173.5|3180|3174.5|3180.5|3175|3179|3173.5|0
1674479400000|2023-01-23 13:10:00|3179.5|3174|3179|3173|3179.5|3174|3179|3173|0
1674479700000|2023-01-23 13:15:00|3179.5|3173.5|3179.5|3174|3179.5|3174|3179|3173.5|0
1674480000000|2023-01-23 13:20:00|3180|3175|3183|3178|3183|3178|3180|3175|0
1674480300000|2023-01-23 13:25:00|3182.5|3177.5|3182.5|3177|3183|3177.5|3182.5|3176.5|0
1674480600000|2023-01-23 13:30:00|3181|3176.5|3181|3175|3181|3176.5|3181|3174.5|0
1674480900000|2023-01-23 13:35:00|3181.5|3175.5|3182|3176|3182|3177|3181.5|3175.5|0
1674481200000|2023-01-23 13:40:00|3182.5|3176.5|3182.5|3177|3182.5|3177|3182.5|3176|0
1674481500000|2023-01-23 13:45:00||3176.5||3176||3177||3176|0
1674481800000|2023-01-23 13:50:00|3183|3176.5|3182.5|3177|3183|3178|3182.5|3176.5|0
1674482100000|2023-01-23 13:55:00|3181.5|3176.5|3182.5|3177|3182.5|3178|3181|3175.5|0
1674482400000|2023-01-23 14:00:00||3176.5||3176||3177||3175.5|0
1674482700000|2023-01-23 14:05:00|3181.5|3175.5|3180.5|3175|3181.5|3175.5|3180|3174.5|0
1674483000000|2023-01-23 14:10:00|3181|3174.5|3180|3174|3181|3175|3180|3174|0
1674483300000|2023-01-23 14:15:00|3180.5|3174.5|3180|3175|3180.5|3175|3180|3174.5|0
1674483600000|2023-01-23 14:20:00|3180.5|3174.5|3180|3174|3180.5|3175|3180|3173.5|0
1674483900000|2023-01-23 14:25:00|3180.5|3174.5|3180|3175|3180.5|3175|3180|3174.5|0
1674484200000|2023-01-23 14:30:00|3180.5|3174.5|3182.5|3177|3182.5|3177|3180|3174|0
1674484500000|2023-01-23 14:35:00|3183|3176.5|3183.5|3178.5|3184|3179|3182|3176|0
1674484800000|2023-01-23 14:40:00|3184|3179|3188|3182.5|3188.5|3183|3184|3179|0
1674485100000|2023-01-23 14:45:00|3188.5|3183|3192.5|3187|3193|3188|3188.5|3183|0
1674485400000|2023-01-23 14:50:00||3186.5||3187||3187||3186.5|0
1674485700000|2023-01-23 14:55:00|3193|3187.5|3193|3187|3193.5|3188|3193|3187|0
1674486000000|2023-01-23 15:00:00|3193.5|3187.5|3195|3189|3195.5|3191|3193.5|3187.5|0
1674486300000|2023-01-23 15:05:00|3195.5|3188.5|3195|3189|3196.5|3191|3195|3188.5|5
1674486600000|2023-01-23 15:10:00|3195.5|3189.5|3196|3190|3196|3191|3195.5|3189.5|0
1674486900000|2023-01-23 15:15:00|||||||||5
1674487200000|2023-01-23 15:20:00|3196.5|3190.5|3197.5|3192|3197.5|3192|3196|3190.5|0
1674487500000|2023-01-23 15:25:00|3198|3192.5|3197.5|3191|3198|3193|3197.5|3191|0
1674487800000|2023-01-23 15:30:00|3196.5|3190.5|3198.5|3193|3198.5|3193|3196|3190.5|0
1674488100000|2023-01-23 15:35:00|3199|3142|3200|3194|3242.5|3194|3199|3142|0
1674488400000|2023-01-23 15:40:00|3199.5|3193.5|3198|3192|3199.5|3193.5|3198|3192|0
1674488700000|2023-01-23 15:45:00|3198.5|3192.5|3199.5|3194|3199.5|3194|3198.5|3192.5|0
1674489000000|2023-01-23 15:50:00|3199|3193.5|3199|3194|3199.5|3194|3199|3193.5|0
1674489300000|2023-01-23 15:55:00|3198|3193.5|3198|3192.5|3198|3193.5|3198|3192.5|0
1674489600000|2023-01-23 16:00:00|3198.5|3193.5|3201|3196|3201|3196|3198.5|3193.5|0
1674489900000|2023-01-23 16:05:00|3201.5|3196.5|3203|3198|3203.5|3198|3201|3196.5|0
1674490200000|2023-01-23 16:10:00|3203.5|3197.5|3203.5|3197|3204|3198|3203|3197|1
1674490500000|2023-01-23 16:15:00|3202.5|3196.5|3204.5|3199|3204.5|3199|3202|3196.5|0
1674490800000|2023-01-23 16:20:00|3205|3199.5|3205|3200|3205.5|3200|3205|3199.5|0
1674491100000|2023-01-23 16:25:00|3204.5|3199.5|3204.5|3191.5|3204.5|3201.5|3203|3190.5|12
1674491400000|2023-01-23 16:30:00|3203.5|3190.5|3203.5|3190.5|3204.5|3191.5|3203.5|3188.5|0
1674491700000|2023-01-23 16:35:00|3204|3191.5|3207|3190.5|3212.5|3191.5|3204|3190.5|0
1674492000000|2023-01-23 16:40:00|3212|3189|3207.5|3189|3212.5|3189|3206.5|3189|0
1674492300000|2023-01-23 16:45:00|3213|3151|3213|3151|3213|3151|3206.5|3151|0
1674492900000|2023-01-23 16:55:00||3152.5||3152.5||3152.5||3152.5|0
1674493200000|2023-01-23 17:00:00|3217||3217||3217||3217||0
1674493500000|2023-01-23 17:05:00||3151||3149||3151||3149|0
1674494700000|2023-01-23 17:25:00||3151||3151||3151||3151|0
1674496200000|2023-01-23 17:50:00||3152.5||3152.5||3152.5||3152.5|0
1674497700000|2023-01-23 18:15:00||3154||3154||3154||3154|0
1674498600000|2023-01-23 18:30:00||3156||3156||3156||3156|0
1674499200000|2023-01-23 18:40:00||3157.5||3157.5||3157.5||3157.5|0
1674499500000|2023-01-23 18:45:00||3159.5||3159.5||3159.5||3159.5|0
1674499800000|2023-01-23 18:50:00||3157.5||3157.5||3157.5||3157.5|0
1674500400000|2023-01-23 19:00:00||3156||3154||3156||3154|0
1674502500000|2023-01-23 19:35:00||3152.5||3151||3152.5||3151|0
1674503100000|2023-01-23 19:45:00||3149||3147.5||3149||3147.5|0
1674503700000|2023-01-23 19:55:00||3149||3149||3149||3147.5|0
1674504600000|2023-01-23 20:10:00||3151||3151||3151||3151|0
1674504900000|2023-01-23 20:15:00||3152.5||3152.5||3152.5||3152.5|0
1674505200000|2023-01-23 20:20:00||3151||3151||3151||3151|0
1674506400000|2023-01-23 20:40:00||3152.5||3152.5||3152.5||3152.5|0
1674507000000|2023-01-23 20:50:00||3154||3154||3154||3154|0
1674507300000|2023-01-23 20:55:00|3217.5|3156|3217.5|3156|3217.5|3156|3217.5|3156|0
1674543600000|2023-01-24 07:00:00|3231.5|3181|3253|3156.5|3256.5|3181|3231.5|3156.5|0
1674546600000|2023-01-24 07:50:00|3283|3132|3281.5|3176|3283|3176|3237|3132|0
1674546900000|2023-01-24 07:55:00|3268.5|3185|3217.5|3196|3268.5|3196.5|3212|3151|0
1674547200000|2023-01-24 08:00:00|3218|3197|3213.5|3207|3224|3208|3211.5|3194|0
1674547500000|2023-01-24 08:05:00|3212|3206.5|3205|3199.5|3212|3206.5|3205|3199|0
1674547800000|2023-01-24 08:10:00|3204.5|3199|3205|3199.5|3208|3202|3204|3198.5|0
1674548100000|2023-01-24 08:15:00|3205.5|3200|3208|3202|3208.5|3203|3205.5|3200|0
1674548400000|2023-01-24 08:20:00|3207.5|3202.5|3208|3203|3209.5|3204|3207|3202.5|0
1674548700000|2023-01-24 08:25:00|3208.5|3202.5|3207|3201|3209|3202.5|3207|3201|0
1674549000000|2023-01-24 08:30:00|3207.5|3200.5|3205|3199|3207.5|3201|3205|3199|0
1674549300000|2023-01-24 08:35:00|3204.5|3198.5|3205.5|3200|3205.5|3200|3202|3197|0
1674549600000|2023-01-24 08:40:00|3206|3200.5|3207|3201|3208|3202|3206|3200.5|0
1674549900000|2023-01-24 08:45:00|3207.5|3201.5|3208|3202.5|3208.5|3203|3207.5|3201.5|0
1674550200000|2023-01-24 08:50:00|3208.5|3203|3208|3202|3209|3203|3208|3202|0
1674550500000|2023-01-24 08:55:00|3208.5|3202.5|3207|3201|3208.5|3203|3207|3201|0
1674550800000|2023-01-24 09:00:00|3206.5|3200.5|3205|3200|3206.5|3200.5|3204|3198|0
1674551100000|2023-01-24 09:05:00|3205.5|3199.5|3205|3199|3207|3200.5|3205|3199|0
1674551400000|2023-01-24 09:10:00|3204.5|3199.5|3203|3197|3204.5|3199.5|3203|3197|0
1674551700000|2023-01-24 09:15:00|3202.5|3196.5|3198|3192.5|3202.5|3196.5|3198|3192|0
1674552000000|2023-01-24 09:20:00|3197.5|3192|3196|3191|3197.5|3192|3195|3189.5|0
1674552300000|2023-01-24 09:25:00|3196.5|3190.5|3199|3193|3199|3193|3196.5|3190|0
1674552600000|2023-01-24 09:30:00|3199.5|3193.5|3200|3194|3200.5|3194|3199.5|3193.5|0
1674553200000|2023-01-24 09:40:00|3199.5|3193.5|3196|3190.5|3199.5|3193.5|3196|3190.5|0
1674553500000|2023-01-24 09:45:00|3195|3191|3196.5|3187.5|3196.5|3191|3195|3183.5|0
1674553800000|2023-01-24 09:50:00|3197.5|3188.5|3196|3191|3198.5|3191|3196|3188.5|0
1674554100000|2023-01-24 09:55:00|3196.5|3191.5|3198|3192|3198.5|3192|3196|3191.5|0
1674554400000|2023-01-24 10:00:00|3197.5|3191.5|3196|3191|3197.5|3191.5|3196|3190.5|0
1674554700000|2023-01-24 10:05:00|3196.5|3190.5|3196|3190|3196.5|3190.5|3195|3190|0
1674555000000|2023-01-24 10:10:00|3196.5|3191|3196.5|3191|3196.5|3191|3196.5|3191|0
1674555300000|2023-01-24 10:15:00|3197|3190.5|3197.5|3189.5|3198.5|3190.5|3197|3188.5|0
1674555600000|2023-01-24 10:20:00|3197|3190|3197|3191.5|3197.5|3192|3197|3185.5|0
1674555900000|2023-01-24 10:25:00|3197.5|3191|3197|3191.5|3197.5|3192|3197|3191|0
1674556200000|2023-01-24 10:30:00|3196.5|3192|3193.5|3188|3196.5|3192|3193|3187.5|0
1674556500000|2023-01-24 10:35:00|3194|3188.5|3195|3189|3195|3189|3194|3188.5|0
1674556800000|2023-01-24 10:40:00|3194.5|3188.5|3193|3187|3194.5|3189|3193|3187|0
1674557100000|2023-01-24 10:45:00|3192.5|3187.5|3190|3184|3192.5|3187.5|3189|3183.5|0
1674557400000|2023-01-24 10:50:00|3190.5|3185|3189|3183|3190.5|3185|3189|3183|0
1674557700000|2023-01-24 10:55:00||3183.5||3183.5||3183.5||3183.5|0
1674558000000|2023-01-24 11:00:00|3188.5|3183|3190.5|3184.5|3190.5|3184.5|3188|3182|0
1674558300000|2023-01-24 11:05:00|3191|3184|3189|3184|3191|3184.5|3189|3184|0
1674558600000|2023-01-24 11:10:00|3189.5|3184.5|3190|3184.5|3190.5|3184.5|3189.5|3183.5|0
1674558900000|2023-01-24 11:15:00|3189|3184|3187|3181|3244|3184|3187|3140.5|0
1674559200000|2023-01-24 11:20:00|3187.5|3181.5|3188.5|3183|3189|3183|3187.5|3181.5|0
1674559500000|2023-01-24 11:25:00|3189|3182.5|3190|3184|3190|3184|3188|3182.5|0
1674559800000|2023-01-24 11:30:00|3190.5|3184.5|3192|3186|3192|3186|3190.5|3184.5|0
1674560100000|2023-01-24 11:35:00|3192.5|3187|3197|3191|3197|3191|3192.5|3187|0
1674560400000|2023-01-24 11:40:00|3197.5|3191.5|3196.5|3191|3197.5|3192|3196|3190.5|0
1674560700000|2023-01-24 11:45:00|3196|3190.5|3196.5|3191|3196.5|3191|3196|3190|0
1674561000000|2023-01-24 11:50:00|3196|3191.5|3197|3192|3197.5|3192|3196|3191.5|0
1674561300000|2023-01-24 11:55:00|3197.5|3192.5|3198|3193|3198.5|3193|3197.5|3192.5|0
1674561600000|2023-01-24 12:00:00|3199.5|3189.5|3195|3189.5|3201.5|3191|3195|3188.5|0
1674561900000|2023-01-24 12:05:00|3195.5|3190|3197|3191|3197|3191|3195|3190|0
1674562200000|2023-01-24 12:10:00||3190.5||3191||3191||3190.5|0
1674562500000|2023-01-24 12:15:00|3197.5|3191.5|3196|3190.5|3197.5|3192|3196|3190.5|0
1674562800000|2023-01-24 12:20:00|3195.5|3191|3195|3189|3195.5|3191|3195|3189|0
1674563100000|2023-01-24 12:25:00|3194.5|3188.5|3194|3188.5|3194.5|3189|3194|3188.5|0
1674563400000|2023-01-24 12:30:00|3193.5|3188|3193|3187.5|3193.5|3188|3193|3187|0
1674563700000|2023-01-24 12:35:00||3187||3187||3187.5||3186.5|0
1674564000000|2023-01-24 12:40:00|3192.5|3186.5|3192|3186.5|3192.5|3186.5|3192|3186|0
1674564300000|2023-01-24 12:45:00||3186||3186.5||3186.5||3186|0
1674564900000|2023-01-24 12:55:00|3191.5|3186|3191|3185.5|3191.5|3186|3191|3185|0
1674565200000|2023-01-24 13:00:00|3190.5|3185|3190|3185|3190.5|3185|3188|3182.5|0
1674565500000|2023-01-24 13:05:00||3184.5||3184||3185||3184|0
1674565800000|2023-01-24 13:10:00|3189.5|3183.5|3187|3182|3189.5|3183.5|3187|3181.5|0
1674566100000|2023-01-24 13:15:00|3186.5|3181.5|3184|3178.5|3186.5|3181.5|3184|3178.5|0
1674566400000|2023-01-24 13:20:00|3183.5|3179|3191|3134.5|3191|3179|3180|3134.5|0
1674566700000|2023-01-24 13:25:00|3233.5|3166.5|3180|3175|3233.5|3175|3179|3166.5|0
1674567000000|2023-01-24 13:30:00|3180.5|3174.5|3178|3172.5|3180.5|3174.5|3178|3172.5|0
1674567300000|2023-01-24 13:35:00|3177.5|3172|3173|3167|3177.5|3172|3173|3167|0
1674567600000|2023-01-24 13:40:00|3172.5|3166.5|3170|3165|3172.5|3167|3167|3161.5|0
1674567900000|2023-01-24 13:45:00|3170.5|3164.5|3171|3166|3171|3166|3169|3163|0
1674568200000|2023-01-24 13:50:00|3171.5|3165.5|3172|3166|3173|3167|3171.5|3165.5|6
1674568500000|2023-01-24 13:55:00|3172.5|3166.5|3175|3169|3175|3170|3172|3166|0
1674568800000|2023-01-24 14:00:00|3174|3169.5|3174|3169|3174|3170|3174|3168|0
1674569100000|2023-01-24 14:05:00|3174.5|3169.5|3177|3171|3177|3172|3174.5|3169.5|0
1674569400000|2023-01-24 14:10:00|3177.5|3171.5|3180.5|3176|3180.5|3176|3177.5|3171.5|0
1674569700000|2023-01-24 14:15:00|3180|3175.5|3180|3174.5|3180|3175.5|3180|3174|0
1674570000000|2023-01-24 14:20:00|3179.5|3174|3179|3173.5|3179.5|3175|3179|3173.5|0
1674570300000|2023-01-24 14:25:00|3178.5|3173|3177|3170.5|3178.5|3173|3177|3170.5|0
1674570600000|2023-01-24 14:30:00|3176.5|3171|3182.5|3175|3183|3175|3176|3169.5|0
1674570900000|2023-01-24 14:35:00|3182|3174.5|3178.5|3170|3182|3174.5|3178.5|3170|0
1674571200000|2023-01-24 14:40:00|3178|3169.5|3178.5|3168|3178.5|3170|3177.5|3168|0
1674571500000|2023-01-24 14:45:00|3178|3167.5|3178.5|3167.5|3179|3167.5|3177.5|3165.5|0
1674571800000|2023-01-24 14:50:00|3179|3168.5|3184.5|3178.5|3184.5|3178.5|3178.5|3168.5|0
1674572100000|2023-01-24 14:55:00|3184|3178|3178|3167|3184|3178|3177.5|3167|0
1674572400000|2023-01-24 15:00:00|3177.5|3167.5|3176|3169.5|3179.5|3171.5|3176|3167|0
1674572700000|2023-01-24 15:05:00|3175|3169|3178|3173|3178.5|3173|3174|3167|0
1674573000000|2023-01-24 15:10:00|3177|3172.5|3178|3173|3178.5|3173|3177|3171|0
1674573300000|2023-01-24 15:15:00|3178.5|3174|3175|3168.5|3180|3175|3175|3168.5|5
1674573600000|2023-01-24 15:20:00|3174.5|3168|3170|3165|3174.5|3168.5|3170|3163.5|0
1674573900000|2023-01-24 15:25:00|3170.5|3165.5|3173.5|3168|3173.5|3168|3170|3164|0
1674574200000|2023-01-24 15:30:00|3173|3167.5|3175|3169|3175|3170|3173|3166.5|0
1674574500000|2023-01-24 15:35:00|3174.5|3168.5|3172|3165.5|3174.5|3169|3172|3165.5|0
1674574800000|2023-01-24 15:40:00|3171.5|3165|3174|3169|3174.5|3169|3171|3165|0
1674575100000|2023-01-24 15:45:00|3174.5|3169.5|3174|3168.5|3175.5|3170|3174|3168.5|0
1674575400000|2023-01-24 15:50:00|3173.5|3169|3173.5|3168|3173.5|3169|3173|3167|0
1674575700000|2023-01-24 15:55:00|3174|3168.5|3176|3170|3176|3171|3174|3168.5|0
1674576000000|2023-01-24 16:00:00|3176.5|3169.5|3177|3172|3177|3172|3176|3169.5|0
1674576300000|2023-01-24 16:05:00|3177.5|3172.5|3178.5|3173|3178.5|3173|3177.5|3172.5|0
1674576600000|2023-01-24 16:10:00|3179|3173.5|3180.5|3175|3180.5|3175|3179|3173.5|0
1674576900000|2023-01-24 16:15:00|3180|3174.5|3179|3173|3180|3174.5|3179|3173|0
1674577200000|2023-01-24 16:20:00|3179.5|3172.5|3179|3174|3179.5|3174|3179|3172.5|0
1674577500000|2023-01-24 16:25:00|3177.5|3173.5|3181.5|3168.5|3181.5|3174|3177.5|3168.5|1
1674577800000|2023-01-24 16:30:00|3225.5|3167.5|3185.5|3166|3225.5|3168.5|3180.5|3161.5|0
1674578100000|2023-01-24 16:35:00|3190|3142|3182.5|3167|3190|3167|3182|3123.5|0
1674578400000|2023-01-24 16:40:00|3229.5|3123.5|3182.5|3166.5|3229.5|3167|3182|3123.5|0
1674578700000|2023-01-24 16:45:00|3229|3123.5|3194|3128.5|3229.5|3168|3182|3123.5|0
1674579000000|2023-01-24 16:50:00|3193|3129.5|3226.5|3128|3226.5|3131.5|3192|3128|0
1674579600000|2023-01-24 17:00:00|3225|3126.5|3225|3126.5|3225|3126.5|3225|3126.5|0
1674579900000|2023-01-24 17:05:00|3226.5|3128|3226.5|3128|3226.5|3128|3226.5|3128|0
1674580200000|2023-01-24 17:10:00|3228.5|3130|3228.5|3130|3228.5|3130|3228.5|3130|0
1674581700000|2023-01-24 17:35:00|3226.5|3128|3226.5|3128|3226.5|3128|3226.5|3128|0
1674583200000|2023-01-24 18:00:00|3225||3225||3225||3225||0
1674583500000|2023-01-24 18:05:00||3126.5||3126.5||3126.5||3126.5|0
1674583800000|2023-01-24 18:10:00|3226.5|3128|3226.5|3128|3226.5|3128|3226.5|3128|0
1674584100000|2023-01-24 18:15:00||3130||3130||3130||3130|0
1674584400000|2023-01-24 18:20:00||3128||3128||3128||3128|0
1674585000000|2023-01-24 18:30:00||3130||3130||3130||3130|0
1674585300000|2023-01-24 18:35:00|3228.5||3228.5||3228.5||3228.5||0
1674585900000|2023-01-24 18:45:00|3230|3131.5|3230|3131.5|3230|3131.5|3230|3131.5|0
1674586800000|2023-01-24 19:00:00|3228.5|3130|3226.5|3128|3228.5|3130|3226.5|3128|0
1674588300000|2023-01-24 19:25:00||3130||3130||3130||3130|0
1674588600000|2023-01-24 19:30:00|3228.5||3228.5||3228.5||3228.5||0
1674592200000|2023-01-24 20:30:00|3226.5|3128|3226.5|3128|3226.5|3128|3226.5|3128|0
1674592500000|2023-01-24 20:35:00|3225|3126.5|3225|3126.5|3225|3126.5|3225|3126.5|0
1674592800000|2023-01-24 20:40:00|3223.5|3125|3223.5|3125|3223.5|3125|3223.5|3125|0
1674593400000|2023-01-24 20:50:00|3225|3126.5|3226.5|3128|3226.5|3128|3225|3126.5|0
1674593700000|2023-01-24 20:55:00|3228.5|3130|3228.5|3130|3228.5|3130|3228.5|3130|0
1674630000000|2023-01-25 07:00:00|3197|3146.5|3231.5|3089.5|3231.5|3146.5|3197|3089.5|0
1674630600000|2023-01-25 07:10:00|3231|3090|3231|3090|3231|3090|3231|3090|0
1674633000000|2023-01-25 07:50:00|3229|3109|3215|3152|3230.5|3152.5|3215|3109|0
1674633300000|2023-01-25 07:55:00|3214.5|3107|3185.5|3163|3214.5|3165.5|3184.5|3107|0
1674633600000|2023-01-25 08:00:00|3184.5|3160|3167|3160.5|3217|3161.5|3166|3117.5|0
1674633900000|2023-01-25 08:05:00|3167.5|3160|3167|3162|3167.5|3162|3166|3158.5|0
1674634200000|2023-01-25 08:10:00|3167.5|3161.5|3160.5|3154.5|3167.5|3162|3160.5|3154.5|0
1674634500000|2023-01-25 08:15:00|3160|3155.5|3157|3151.5|3161|3156|3157|3151|0
1674634800000|2023-01-25 08:20:00|3157.5|3153|3152|3146.5|3158|3153|3152|3146|0
1674635100000|2023-01-25 08:25:00|3152.5|3148|3153|3146.5|3153.5|3148|3152|3146|0
1674635400000|2023-01-25 08:30:00|3153.5|3147|3155|3149.5|3157.5|3152|3153.5|3147|0
1674635700000|2023-01-25 08:35:00|3154.5|3149|3153.5|3148|3154.5|3149|3153|3146.5|0
1674636000000|2023-01-25 08:40:00|3153|3148.5|3156|3149.5|3157.5|3152|3153|3148.5|0
1674636300000|2023-01-25 08:45:00|3155.5|3149|3156.5|3151|3156.5|3151|3155|3149|0
1674636600000|2023-01-25 08:50:00|3157|3151.5|3157.5|3152|3157.5|3152|3157|3150.5|0
1674636900000|2023-01-25 08:55:00|3157|3151.5|3157.5|3152|3157.5|3152|3157|3151.5|0
1674637200000|2023-01-25 09:00:00|3158|3151.5|3156|3149.5|3158|3151.5|3156|3149.5|0
1674637500000|2023-01-25 09:05:00|3155.5|3149|3152|3146|3155.5|3149|3152|3146|0
1674637800000|2023-01-25 09:10:00|3151.5|3145.5|3146|3140.5|3151.5|3145.5|3146|3140.5|0
1674638100000|2023-01-25 09:15:00|3145.5|3140|3145|3139.5|3146|3141|3145|3139|0
1674638400000|2023-01-25 09:20:00|3144.5|3139|3142.5|3136.5|3144.5|3139.5|3142|3136|0
1674638700000|2023-01-25 09:25:00|3143|3137|3146.5|3141|3146.5|3141|3143|3137|0
1674639000000|2023-01-25 09:30:00|3146|3140.5|3145|3140|3146.5|3141|3145|3139.5|0
1674639300000|2023-01-25 09:35:00|3145.5|3139.5|3144|3138.5|3146|3140|3144|3138.5|0
1674639600000|2023-01-25 09:40:00||3138||3138.5||3138.5||3138|0
1674639900000|2023-01-25 09:45:00|3143.5|3138|3144|3137.5|3144.5|3139|3143|3137.5|0
1674640200000|2023-01-25 09:50:00|3143.5|3137|3137|3131|3143.5|3137|3137|3131|0
1674640500000|2023-01-25 09:55:00|3148|3128.5|3134|3129|3187.5|3129|3134|3092.5|0
1674640800000|2023-01-25 10:00:00|3134.5|3129.5|3135|3130|3135.5|3130|3134.5|3129.5|0
1674641100000|2023-01-25 10:05:00|3135.5|3130.5|3130|3124.5|3136|3131|3130|3124.5|0
1674641400000|2023-01-25 10:10:00|3130.5|3125|3129|3123.5|3130.5|3125|3129|3123|0
1674641700000|2023-01-25 10:15:00|3129.5|3123|3127|3122|3129.5|3123.5|3127|3121.5|0
1674642000000|2023-01-25 10:20:00|3127.5|3122.5|3127|3121.5|3129|3124|3126|3120.5|0
1674642300000|2023-01-25 10:25:00|3127.5|3122|3129|3124|3129|3124|3127|3122|0
1674642600000|2023-01-25 10:30:00|3129.5|3124.5|3132|3127|3132.5|3127|3129.5|3124.5|0
1674642900000|2023-01-25 10:35:00|3132.5|3127.5|3135|3130|3136|3131|3132.5|3127.5|0
1674643200000|2023-01-25 10:40:00|3135.5|3129.5|3134|3128|3135.5|3130|3134|3128|0
1674643500000|2023-01-25 10:45:00|3134.5|3128.5|3136|3131|3136|3131|3134.5|3128.5|0
1674643800000|2023-01-25 10:50:00|3136.5|3131.5|3137.5|3132|3137.5|3132|3136.5|3131.5|0
1674644100000|2023-01-25 10:55:00|3137|3132.5|3141|3135|3141.5|3136|3137|3132.5|0
1674644400000|2023-01-25 11:00:00|3141.5|3135.5|3143|3137|3143|3137|3141|3135|0
1674644700000|2023-01-25 11:05:00|3142.5|3137.5|3143.5|3138|3144|3138|3142.5|3137.5|0
1674645000000|2023-01-25 11:10:00|3144|3139|3148|3143|3148|3143|3144|3139|0
1674645300000|2023-01-25 11:15:00|3147.5|3142.5|3147.5|3142.5|3148|3142.5|3147.5|3142.5|0
1674645600000|2023-01-25 11:20:00|3148|3143|3149|3143|3149.5|3144|3148|3143|0
1674645900000|2023-01-25 11:25:00|3149.5|3143.5|3151|3146|3151|3146|3149.5|3143.5|0
1674646200000|2023-01-25 11:30:00|3150.5|3145.5|3150.5|3144|3150.5|3145.5|3150.5|3144|0
1674646500000|2023-01-25 11:35:00|3149.5|3143.5|3149.5|3144|3149.5|3144|3149.5|3143.5|0
1674646800000|2023-01-25 11:40:00||3143.5||3144||3144||3143.5|0
1674647100000|2023-01-25 11:45:00|3148.5|3143.5|3147|3141|3148.5|3143.5|3147|3141|0
1674647400000|2023-01-25 11:50:00|3146.5|3140.5|3145|3140.5|3146.5|3140.5|3145|3140.5|0
1674647700000|2023-01-25 11:55:00|3145.5|3141|3146.5|3141.5|3146.5|3141.5|3145.5|3141|0
1674648000000|2023-01-25 12:00:00|3148.5|3142|3147|3142|3150.5|3142|3147|3142|0
1674648300000|2023-01-25 12:05:00|3146.5|3140|3144|3138.5|3146.5|3140|3144|3138.5|1
1674648600000|2023-01-25 12:10:00|3144.5|3139|3145.5|3140|3145.5|3140|3144.5|3139|0
1674648900000|2023-01-25 12:15:00|3145|3139.5|3145|3139.5|3145|3140|3145|3139|0
1674649200000|2023-01-25 12:20:00||3140||3140||3140||3140|0
1674649500000|2023-01-25 12:25:00|3145.5|3139.5|3145|3140|3145.5|3140|3145|3139|0
1674649800000|2023-01-25 12:30:00|3145.5|3140.5|3146|3140.5|3147.5|3142|3145.5|3140.5|0
1674650100000|2023-01-25 12:35:00|3145.5|3141|3145|3139.5|3145.5|3141|3145|3139.5|0
1674650400000|2023-01-25 12:40:00||3139||3139||3139||3139|0
1674650700000|2023-01-25 12:45:00|3144.5|3138.5|3144|3138.5|3144.5|3139|3144|3138.5|0
1674651000000|2023-01-25 12:50:00|3144.5|3138|3146|3141|3146|3141|3144.5|3138|0
1674651300000|2023-01-25 12:55:00||3140.5||3140||3141||3140|0
1674651600000|2023-01-25 13:00:00|3145.5|3139.5|3144|3138|3145.5|3139.5|3144|3138|0
1674651900000|2023-01-25 13:05:00|3143.5|3138.5|3144.5|3139|3144.5|3139|3142|3136|0
1674652200000|2023-01-25 13:10:00|3144|3138.5|3144|3138.5|3145|3138.5|3144|3138.5|0
1674652500000|2023-01-25 13:15:00|3144.5|3138|3144|3139|3144.5|3139|3144|3138|0
1674652800000|2023-01-25 13:20:00||3138.5||3138||3139||3138|0
1674653100000|2023-01-25 13:25:00|3144.5|3138.5|3146|3141|3146|3141|3144.5|3138.5|0
1674653400000|2023-01-25 13:30:00|3145.5|3140.5|3144|3138.5|3145.5|3140.5|3144|3138.5|0
1674653700000|2023-01-25 13:35:00|3143.5|3138|3146.5|3141|3146.5|3141|3143|3137|0
1674654000000|2023-01-25 13:40:00|3146|3140.5|3144|3138.5|3146|3140.5|3144|3138|0
1674654300000|2023-01-25 13:45:00|3144.5|3138|3143|3137.5|3144.5|3138|3143|3137.5|0
1674654600000|2023-01-25 13:50:00|3143.5|3138|3144|3138.5|3144|3138.5|3143.5|3138|0
1674654900000|2023-01-25 13:55:00|3144.5|3139|3148.5|3142.5|3148.5|3142.5|3144.5|3139|0
1674655200000|2023-01-25 14:00:00|3149|3143|3149|3143.5|3149.5|3143.5|3149|3143|0
1674655500000|2023-01-25 14:05:00|3149.5|3143|3152.5|3147.5|3153|3147.5|3149.5|3143|0
1674655800000|2023-01-25 14:10:00|3152|3147|3151.5|3144.5|3152|3147|3151.5|3144.5|0
1674656100000|2023-01-25 14:15:00|3151|3144|3148.5|3142.5|3151|3144.5|3148.5|3142.5|0
1674656400000|2023-01-25 14:20:00|3149|3143|3150.5|3144.5|3150.5|3144.5|3148.5|3143|0
1674656700000|2023-01-25 14:25:00||3144||3144.5||3144.5||3144|0
1674657000000|2023-01-25 14:30:00|3150|3144|3149.5|3144.5|3151.5|3146|3148|3142|0
1674657300000|2023-01-25 14:35:00|3149|3144|3151.5|3146|3152|3147|3149|3143.5|0
1674657600000|2023-01-25 14:40:00|3152|3145.5|3150|3144.5|3154.5|3149|3150|3144.5|0
1674657900000|2023-01-25 14:45:00|3150.5|3145|3152|3146|3153|3146.5|3150.5|3145|0
1674658200000|2023-01-25 14:50:00|3151.5|3146.5|3149|3143|3151.5|3146.5|3149|3143|0
1674658500000|2023-01-25 14:55:00|3149.5|3143.5|3148|3141.5|3150.5|3145.5|3148|3141.5|0
1674658800000|2023-01-25 15:00:00|3148.5|3141|3146|3140.5|3148.5|3141.5|3146|3140.5|0
1674659100000|2023-01-25 15:05:00|3146.5|3141|3149|3143.5|3149.5|3144|3146.5|3141|0
1674659400000|2023-01-25 15:10:00|3149.5|3144|3147|3141.5|3150|3144.5|3147|3141.5|0
1674659700000|2023-01-25 15:15:00|3147.5|3141|3146|3140.5|3148.5|3143.5|3144.5|3140.5|1
1674660000000|2023-01-25 15:20:00|3146.5|3140|3144|3138.5|3146.5|3141.5|3144|3138.5|0
1674660300000|2023-01-25 15:25:00|3144.5|3139|3146|3139.5|3146|3140.5|3144.5|3139|0
1674660600000|2023-01-25 15:30:00|3145.5|3141|3144|3138|3147.5|3142|3144|3138|0
1674660900000|2023-01-25 15:35:00|3144.5|3138.5|3140|3134.5|3144.5|3139.5|3140|3134.5|0
1674661200000|2023-01-25 15:40:00|3140.5|3135|3144.5|3139|3144.5|3139|3140.5|3135|0
1674661500000|2023-01-25 15:45:00|3145|3139.5|3146|3140|3146.5|3141|3145|3139.5|0
1674661800000|2023-01-25 15:50:00|3145.5|3139.5|3145|3139|3145.5|3140|3144|3138|0
1674662100000|2023-01-25 15:55:00|3145.5|3139.5|3151|3145|3151|3145|3145.5|3139.5|0
1674662400000|2023-01-25 16:00:00|3151.5|3145.5|3153.5|3148|3153.5|3148|3151|3145.5|0
1674662700000|2023-01-25 16:05:00|3154|3148.5|3155|3150|3155|3150|3153.5|3148.5|0
1674663000000|2023-01-25 16:10:00|3154.5|3149.5|3155.5|3150|3155.5|3150|3154.5|3149|1
1674663300000|2023-01-25 16:15:00|3156|3150.5|3157.5|3153|3158|3153|3155.5|3150|0
1674663600000|2023-01-25 16:20:00|3158|3153.5|3160.5|3155|3160.5|3155|3157.5|3153.5|0
1674663900000|2023-01-25 16:25:00|3160|3154.5|3164.5|3146.5|3164.5|3155|3160|3145.5|0
1674664200000|2023-01-25 16:30:00||3147||3146.5||3149.5||3144.5|0
1674664500000|2023-01-25 16:35:00|3165.5|3147|3209.5|3145|3209.5|3149|3165.5|3145|0
1674665400000|2023-01-25 16:50:00||3146||3146.5||3146.5||3146|0
1674666000000|2023-01-25 17:00:00|3209|3112|3209|3112|3209|3112|3209|3112|0
1674667200000|2023-01-25 17:20:00|3207.5|3110.5|3207.5|3110.5|3207.5|3110.5|3207.5|3110.5|0
1674668400000|2023-01-25 17:40:00|3209|3112|3209|3112|3209|3112|3209|3112|0
1674669600000|2023-01-25 18:00:00|3211|3113.5|3211|3113.5|3212.5|3113.5|3211|3113.5|0
1674670200000|2023-01-25 18:10:00|3212.5|3115.5|3214.5|3117.5|3215|3117.5|3212.5|3115.5|0
1674671100000|2023-01-25 18:25:00|3216|3119|3216|3119|3216|3119|3216|3119|0
1674671400000|2023-01-25 18:30:00|3214.5|3117.5|3214.5|3117.5|3214.5|3117.5|3214.5|3117.5|0
1674672300000|2023-01-25 18:45:00|3216|3119|3216|3119|3216|3119|3216|3119|0
1674672900000|2023-01-25 18:55:00|3214.5|3117|3214.5|3117|3214.5|3117|3214.5|3117|0
1674673200000|2023-01-25 19:00:00|3212.5|3115.5|3214.5|3117|3214.5|3117|3212.5|3115.5|0
1674673800000|2023-01-25 19:10:00|3216|3118.5|3216|3118.5|3216|3118.5|3216|3118.5|0
1674674100000|2023-01-25 19:15:00|3217.5|3120.5|3217.5|3120.5|3217.5|3120.5|3217.5|3120.5|0
1674674400000|2023-01-25 19:20:00|3216|3118.5|3216|3118.5|3216|3118.5|3216|3118.5|0
1674674700000|2023-01-25 19:25:00|3214.5|3117|3214.5|3117|3214.5|3117|3214.5|3117|0
1674675000000|2023-01-25 19:30:00|3216|3118.5|3214.5|3117|3216|3118.5|3214.5|3117|0
1674675600000|2023-01-25 19:40:00|3216|3118.5|3216|3118.5|3216|3118.5|3216|3118.5|0
1674676500000|2023-01-25 19:55:00|3217.5|3120.5|3217.5|3120.5|3217.5|3120.5|3217.5|3120.5|0
1674678000000|2023-01-25 20:20:00|3216|3118.5|3216|3118.5|3216|3118.5|3216|3118.5|0
1674678300000|2023-01-25 20:25:00|3217.5|3120.5|3217.5|3120.5|3217.5|3120.5|3217.5|3120.5|0
1674678900000|2023-01-25 20:35:00|3216|3118.5|3217.5|3120.5|3217.5|3120.5|3216|3118.5|0
1674716400000|2023-01-26 07:00:00|3203.5|3152.5|3193.5|3154.5|3231.5|3154.5|3193.5|3109.5|0
1674717000000|2023-01-26 07:10:00|3193|3154|3193.5|3154.5|3193.5|3154.5|3193|3154|0
1674719700000|2023-01-26 07:55:00|3193|3157|3193|3171.5|3193|3174.5|3193|3157|0
1674720000000|2023-01-26 08:00:00|3193.5|3172.5|3205|3197.5|3208.5|3201.5|3193|3171.5|0
1674720300000|2023-01-26 08:05:00|3205.5|3198|3251.5|3196|3251.5|3203.5|3205.5|3150.5|0
1674720600000|2023-01-26 08:10:00|3255|3150.5|3216.5|3205|3255|3205|3211.5|3150.5|0
1674720900000|2023-01-26 08:15:00|3217||3220||3220||3217||0
1674721500000|2023-01-26 08:25:00|3219.5|3204.5|3208|3202|3219.5|3205|3204|3198.5|0
1674721800000|2023-01-26 08:30:00|3208.5|3201.5|3209|3202.5|3210|3204|3208|3201.5|0
1674722100000|2023-01-26 08:35:00|3208.5|3202|3204|3198.5|3208.5|3202|3204|3197.5|0
1674722400000|2023-01-26 08:40:00|3204.5|3198|3203|3197|3207|3202|3202|3196.5|0
1674722700000|2023-01-26 08:45:00|3203.5|3197.5|3203|3197.5|3204|3199|3202|3195.5|0
1674723000000|2023-01-26 08:50:00|3203.5|3198|3204|3198|3205|3200|3203.5|3197.5|0
1674723300000|2023-01-26 08:55:00|3204.5|3197.5|3206|3200|3207|3201.5|3204|3197.5|0
1674723600000|2023-01-26 09:00:00|3206.5|3200.5|3206|3200|3209|3204|3206|3200|0
1674723900000|2023-01-26 09:05:00|3205|3199.5|3207.5|3202|3207.5|3202|3204|3198.5|0
1674724200000|2023-01-26 09:10:00|3208|3202.5|3205|3199.5|3208.5|3203|3205|3199.5|0
1674724500000|2023-01-26 09:15:00|3204.5|3199|3202|3195.5|3204.5|3199|3201|3195|0
1674724800000|2023-01-26 09:20:00|3202.5|3196|3200|3194|3203|3197.5|3200|3194|0
1674725100000|2023-01-26 09:25:00|3199.5|3194.5|3198.5|3193|3199.5|3194.5|3198|3191.5|0
1674725400000|2023-01-26 09:30:00|3198|3192.5|3197|3191.5|3199|3193.5|3197|3191|0
1674725700000|2023-01-26 09:35:00|3196.5|3191|3192|3186.5|3196.5|3191|3192|3186.5|0
1674726000000|2023-01-26 09:40:00|3218|3180|3195|3189|3241.5|3190|3195|3164|0
1674726300000|2023-01-26 09:45:00|3194.5|3188.5|3195.5|3190|3195.5|3190|3194|3188|0
1674726600000|2023-01-26 09:50:00|3195|3190.5|3196.5|3191|3197|3191|3195|3190.5|0
1674726900000|2023-01-26 09:55:00|3195.5|3190.5|3196.5|3191|3196.5|3191|3195|3189.5|0
1674727200000|2023-01-26 10:00:00|3197|3191.5|3197.5|3191.5|3198|3192|3197|3191.5|0
1674727500000|2023-01-26 10:05:00|3198|3192|3200|3195|3200|3195|3198|3191.5|0
1674727800000|2023-01-26 10:10:00|3200.5|3195.5|3205|3200|3205|3200|3200.5|3195.5|0
1674728100000|2023-01-26 10:15:00|3205.5|3200.5|3207.5|3202|3207.5|3202|3205.5|3200.5|0
1674728400000|2023-01-26 10:20:00|3208|3201.5|3203|3199|3208|3201.5|3203|3198.5|9
1674728700000|2023-01-26 10:25:00|3202.5|3197|3201|3195|3202.5|3197|3201|3195|1
1674729000000|2023-01-26 10:30:00|3201.5|3194.5|3203|3197|3203|3197|3201.5|3194.5|0
1674729300000|2023-01-26 10:35:00|3203.5|3197.5|3204|3198|3204|3198|3203.5|3197.5|0
1674729600000|2023-01-26 10:40:00|3204.5|3199|3202|3196|3204.5|3199|3202|3196|0
1674729900000|2023-01-26 10:45:00|3202.5|3195.5|3204.5|3199|3204.5|3199|3201|3195.5|0
1674730200000|2023-01-26 10:50:00|3205|3199.5|3206|3200.5|3206.5|3201|3205|3199.5|0
1674730500000|2023-01-26 10:55:00|3205.5|3200|3204.5|3199|3205.5|3200|3203|3197.5|0
1674730800000|2023-01-26 11:00:00|3205|3199.5|3203|3197.5|3206|3200|3203|3197.5|0
1674731100000|2023-01-26 11:05:00|3203.5|3198|3203|3197.5|3204|3198|3203|3197.5|0
1674731400000|2023-01-26 11:10:00|3202.5|3197|3202|3196|3202.5|3197|3202|3196|0
1674731700000|2023-01-26 11:15:00|3201.5|3195.5|3198|3193|3201.5|3195.5|3198|3192.5|0
1674732000000|2023-01-26 11:20:00|3198.5|3192.5|3199|3193|3199.5|3194|3198.5|3192.5|0
1674732300000|2023-01-26 11:25:00|3198.5|3192.5|3197|3192|3198.5|3192.5|3197|3192|0
1674732600000|2023-01-26 11:30:00|3197.5|3191.5|3194|3188.5|3197.5|3191.5|3194|3188.5|0
1674732900000|2023-01-26 11:35:00|3193|3188|3192|3186|3193|3188|3192|3186|0
1674733200000|2023-01-26 11:40:00|3191.5|3186.5|3190|3184.5|3191.5|3186.5|3190|3184|0
1674733500000|2023-01-26 11:45:00|3190.5|3185|3235.5|3141.5|3235.5|3185.5|3187|3141.5|0
1674733800000|2023-01-26 11:50:00|3235|3142|3185|3180|3235.5|3180|3184|3141.5|0
1674734100000|2023-01-26 11:55:00|3185.5|3180.5|3187.5|3181.5|3188|3182|3185.5|3180.5|0
1674734400000|2023-01-26 12:00:00|3188.5|3179.5|3186|3180.5|3192.5|3181|3186|3178.5|0
1674734700000|2023-01-26 12:05:00|3185.5|3180|3185|3179.5|3185.5|3180.5|3185|3179|0
1674735000000|2023-01-26 12:10:00|3185.5|3179|3185|3179.5|3186|3180.5|3185|3179|0
1674735300000|2023-01-26 12:15:00|3185.5|3180|3186.5|3180.5|3187|3181.5|3185.5|3180|0
1674735600000|2023-01-26 12:20:00|3186|3181|3187.5|3182.5|3188.5|3182.5|3186|3181|0
1674735900000|2023-01-26 12:25:00|3187|3183.5|3188|3182.5|3189.5|3186|3187|3182.5|11
1674736200000|2023-01-26 12:30:00|3188.5|3183|3191.5|3185.5|3191.5|3185.5|3188.5|3183|0
1674736500000|2023-01-26 12:35:00|3191|3186|3192.5|3186.5|3192.5|3186.5|3191|3186|0
1674736800000|2023-01-26 12:40:00|3193|3187|3195|3189.5|3195.5|3189.5|3193|3187|0
1674737100000|2023-01-26 12:45:00|3194.5|3189|3194|3188.5|3194.5|3189|3193|3188|0
1674737400000|2023-01-26 12:50:00|3193.5|3188|3195.5|3190.5|3196|3190.5|3193|3188|0
1674737700000|2023-01-26 12:55:00|3196|3190|3197|3190.5|3197|3190.5|3195.5|3189.5|0
1674738000000|2023-01-26 13:00:00|3197.5|3191|3197|3191.5|3198.5|3192.5|3197|3191|0
1674738300000|2023-01-26 13:05:00|3196.5|3191|3196.5|3190.5|3197|3191.5|3196|3190.5|0
1674738600000|2023-01-26 13:10:00|3196||3196.5||3196.5||3196||0
1674738900000|2023-01-26 13:15:00|3196|3191|3198|3192.5|3198.5|3192.5|3196|3191|0
1674739200000|2023-01-26 13:20:00|3197.5|3192|3198|3191.5|3198|3192|3197|3191|0
1674739500000|2023-01-26 13:25:00|3198.5|3192|3202|3189.5|3202|3193.5|3198.5|3189.5|0
1674739800000|2023-01-26 13:30:00|3200.5|3189|3197.5|3192|3202|3192.5|3196|3186.5|0
1674740100000|2023-01-26 13:35:00|3198|3192.5|3204.5|3196.5|3206.5|3197.5|3197.5|3143.5|0
1674740400000|2023-01-26 13:40:00|3205.5|3195.5|3203.5|3197|3205.5|3197|3201|3172.5|0
1674740700000|2023-01-26 13:45:00|3203|3196.5|3202|3196|3203|3197|3201|3195.5|0
1674741000000|2023-01-26 13:50:00|3202.5|3196.5|3202|3197|3203|3197|3202|3196.5|0
1674741300000|2023-01-26 13:55:00|3202.5||3203||3203.5||3202.5||0
1674741600000|2023-01-26 14:00:00|3203.5|3197.5|3206|3200|3206|3200|3203|3197.5|0
1674741900000|2023-01-26 14:05:00|3205.5|3200.5|3206|3201|3207.5|3201|3205.5|3200.5|0
1674742200000|2023-01-26 14:10:00|3206.5|3200.5|3205|3200|3206.5|3201|3205|3199.5|0
1674742500000|2023-01-26 14:15:00|3205.5|3200.5|3208|3201|3208|3201|3205.5|3200.5|0
1674742800000|2023-01-26 14:20:00|3208.5|3201.5|3207|3201.5|3209.5|3203|3207|3201.5|0
1674743100000|2023-01-26 14:25:00|3206.5|3201|3208|3202|3208|3202|3206|3201|0
1674743400000|2023-01-26 14:30:00|3208.5|3203|3205|3200|3209.5|3203|3205|3199.5|0
1674743700000|2023-01-26 14:35:00|3205.5|3200.5|3206|3200|3210.5|3204|3204|3199|0
1674744000000|2023-01-26 14:40:00|3206.5|3200.5|3203|3198|3207.5|3201|3202.5|3197.5|0
1674744300000|2023-01-26 14:45:00|3202|3197.5|3204|3199|3207|3201|3202|3197.5|0
1674744600000|2023-01-26 14:50:00|3203.5|3198.5|3201.5|3196.5|3204|3201.5|3199|3194.5|33
1674744900000|2023-01-26 14:55:00|3202|3197|3205.5|3197|3205.5|3197|3198.5|3193.5|0
1674745200000|2023-01-26 15:00:00|3207.5|3197.5|3206.5|3201|3208|3201|3201.5|3194.5|0
1674745500000|2023-01-26 15:05:00|3207|3202|3200.5|3196|3208.5|3202|3200.5|3195.5|0
1674745800000|2023-01-26 15:10:00|3201|3195.5|3206.5|3201|3207|3201|3200.5|3195.5|0
1674746100000|2023-01-26 15:15:00|3207|3201.5|3210|3203|3210|3203|3207|3201.5|0
1674746400000|2023-01-26 15:20:00|3209.5|3194.5|3212|3205|3251.5|3205|3208.5|3192|0
1674746700000|2023-01-26 15:25:00|3211.5|3205.5|3213|3207|3213.5|3207|3211.5|3205.5|0
1674747000000|2023-01-26 15:30:00|3212.5|3206.5|3213.5|3207|3213.5|3207|3210.5|3205.5|0
1674747300000|2023-01-26 15:35:00|3213|3206.5|3204|3199|3213|3206.5|3204|3199|0
1674747600000|2023-01-26 15:40:00|3203.5|3198.5|3206.5|3200|3207|3200|3203.5|3198.5|0
1674747900000|2023-01-26 15:45:00|3207|3200.5|3210|3203|3210|3203|3206.5|3200.5|0
1674748200000|2023-01-26 15:50:00|3209.5|3203.5|3206.5|3202|3211.5|3205|3206.5|3202|0
1674748500000|2023-01-26 15:55:00|3206|3201.5|3204.5|3199|3206|3201.5|3203.5|3198.5|0
1674748800000|2023-01-26 16:00:00|3204|3198.5|3207|3201|3207.5|3201|3203.5|3198.5|0
1674749100000|2023-01-26 16:05:00|3206.5|3200.5|3205|3199|3208|3200.5|3203.5|3198.5|0
1674749400000|2023-01-26 16:10:00|3205.5|3199.5|3207|3199.5|3207|3199.5|3205|3199|0
1674749700000|2023-01-26 16:15:00|3206.5|3199|3206|3200|3209.5|3202|3206|3199|0
1674750000000|2023-01-26 16:20:00|3206.5|3199.5|3203.5|3199|3206.5|3199.5|3203.5|3198.5|0
1674750300000|2023-01-26 16:25:00|3204|3200.5|3205.5|3192.5|3205.5|3200.5|3201.5|3192.5|2
1674750600000|2023-01-26 16:30:00|3206.5|3193|3211.5|3191|3212.5|3195.5|3206.5|3189|0
1674750900000|2023-01-26 16:35:00|3212|3191.5|3215|3188|3253|3197|3212|3188|0
1674751500000|2023-01-26 16:45:00|3253|3153.5|3251|3153.5|3253|3153.5|3251|3153.5|0
1674751800000|2023-01-26 16:50:00||3151.5||3151.5||3151.5||3151.5|0
1674752100000|2023-01-26 16:55:00|3249.5||3251||3251||3249.5||0
1674752400000|2023-01-26 17:00:00||3153.5||3153.5||3153.5||3153.5|0
1674752700000|2023-01-26 17:05:00|3253|3155|3253|3155|3253|3155|3253|3155|0
1674753000000|2023-01-26 17:10:00|3254.5|3157|3254.5|3157|3254.5|3157|3254.5|3157|0
1674753300000|2023-01-26 17:15:00|3253|3155|3253|3155|3253|3155|3253|3155|0
1674754200000|2023-01-26 17:30:00|3254.5||3254.5||3254.5||3254.5||0
1674754500000|2023-01-26 17:35:00||3157||3157||3157||3157|0
1674754800000|2023-01-26 17:40:00||3155||3155||3155||3155|0
1674755100000|2023-01-26 17:45:00|3253|3153.5|3253|3153.5|3253|3153.5|3253|3153.5|0
1674755400000|2023-01-26 17:50:00||3155||3155||3155||3155|0
1674756300000|2023-01-26 18:05:00|3251|3153.5|3251|3153.5|3251|3153.5|3251|3153.5|0
1674757500000|2023-01-26 18:25:00|3253||3253||3253||3253||0
1674757800000|2023-01-26 18:30:00||3155||3155||3155||3155|0
1674758100000|2023-01-26 18:35:00|3254.5|3157|3254.5|3157|3254.5|3157|3254.5|3157|0
1674758400000|2023-01-26 18:40:00|3256.5||3256.5||3256.5||3256.5||0
1674759000000|2023-01-26 18:50:00|3254.5||3254.5||3254.5||3254.5||0
1674759600000|2023-01-26 19:00:00|3253|3155|3254.5|3155|3254.5|3155|3253|3155|0
1674759900000|2023-01-26 19:05:00||3157||3157||3157||3157|0
1674760200000|2023-01-26 19:10:00|3256.5||3256.5||3256.5||3256.5||0
1674760500000|2023-01-26 19:15:00|3254.5||3254.5||3254.5||3254.5||0
1674760800000|2023-01-26 19:20:00|3256.5|3158.5|3256.5|3158.5|3256.5|3158.5|3256.5|3158.5|0
1674761100000|2023-01-26 19:25:00|3254.5|3157|3254.5|3157|3254.5|3157|3254.5|3157|0
1674761400000|2023-01-26 19:30:00|3256.5|3158.5|3256.5|3158.5|3256.5|3158.5|3256.5|3158.5|0
1674763200000|2023-01-26 20:00:00|3258||3258||3258||3258||0
1674763800000|2023-01-26 20:10:00||3160||3160||3160||3160|0
1674764100000|2023-01-26 20:15:00|3267|3162|3267|3162|3267|3162|3267|3162|0
1674764700000|2023-01-26 20:25:00||3163.5||3163.5||3163.5||3163.5|0
1674765600000|2023-01-26 20:40:00||3162||3162||3162||3162|0
1674766200000|2023-01-26 20:50:00||3163.5||3162||3163.5||3162|0
1674766500000|2023-01-26 20:55:00||3163.5||3163.5||3163.5||3163.5|0
1674802800000|2023-01-27 07:00:00|3234|3183|3280|3041|3280|3183|3231|3041|0
1674805500000|2023-01-27 07:45:00|3264|3145.5|3264.5|3189|3264.5|3189.5|3220|3145.5|0
1674805800000|2023-01-27 07:50:00||3141||3141||3141||3141|0
1674806100000|2023-01-27 07:55:00|3232|3141.5|3217.5|3146.5|3232|3193|3210.5|3141.5|0
1674806400000|2023-01-27 08:00:00|3213.5|3147|3197|3189.5|3213.5|3192|3191|3145.5|0
1674806700000|2023-01-27 08:05:00|3197.5|3190|3204.5|3198|3205|3201.5|3196|3190|12
1674807000000|2023-01-27 08:10:00|3204|3197.5|3198.5|3191|3204|3197.5|3198.5|3191|0
1674807300000|2023-01-27 08:15:00|3198|3191.5|3190.5|3184.5|3198|3191.5|3190.5|3184.5|0
1674807600000|2023-01-27 08:20:00|3190|3184|3190.5|3183.5|3191|3184|3188.5|3182|0
1674807900000|2023-01-27 08:25:00|3191|3184|3194|3187.5|3194|3187.5|3191|3184|0
1674808200000|2023-01-27 08:30:00|3193.5|3188|3199.5|3192.5|3199.5|3192.5|3193.5|3188|0
1674808500000|2023-01-27 08:35:00|3200|3193|3201.5|3194.5|3202|3194.5|3200|3193|0
1674808800000|2023-01-27 08:40:00|3202|3195|3202.5|3196|3203|3196.5|3202|3195|0
1674809100000|2023-01-27 08:45:00|3202|3195.5|3195.5|3189.5|3202|3195.5|3195.5|3189.5|0
1674809400000|2023-01-27 08:50:00|3196|3190|3195.5|3189.5|3198.5|3191.5|3195.5|3189|0
1674809700000|2023-01-27 08:55:00|3196||3195.5||3196||3195.5||0
1674810000000|2023-01-27 09:00:00|3196|3189|3197|3190.5|3197|3190.5|3195.5|3189|0
1674810300000|2023-01-27 09:05:00|3196.5|3190|3196.5|3190.5|3196.5|3190.5|3196.5|3190|0
1674810600000|2023-01-27 09:10:00|3197||3197||3197||3196.5||0
1674810900000|2023-01-27 09:15:00|3197.5|3191.5|3199.5|3193|3199.5|3193|3197.5|3191.5|0
1674811200000|2023-01-27 09:20:00|3200|3193.5|3200.5|3195|3200.5|3195|3199|3193.5|0
1674811500000|2023-01-27 09:25:00|3201|3194.5|3198|3193|3201|3195|3198|3193|0
1674811800000|2023-01-27 09:30:00|3198.5|3193.5|3200|3194|3200|3194|3198|3193.5|0
1674812100000|2023-01-27 09:35:00|3199.5|3194.5|3200.5|3194|3201|3195|3199.5|3194|0
1674812400000|2023-01-27 09:40:00|3199.5|3193.5|3198|3193|3199.5|3194|3198|3192.5|0
1674812700000|2023-01-27 09:45:00|3197|3192.5|3198|3193|3198.5|3193|3197|3192|0
1674813000000|2023-01-27 09:50:00|3197.5|3192.5|3197|3191|3197.5|3193|3197|3191|0
1674813300000|2023-01-27 09:55:00|3196.5|3190.5|3195|3190|3196.5|3190.5|3195|3190|0
1674813600000|2023-01-27 10:00:00|3194.5|3190.5|3193.5|3187.5|3194.5|3190.5|3193|3187.5|0
1674813900000|2023-01-27 10:05:00|3193||3194||3194||3193||0
1674814200000|2023-01-27 10:10:00|3193.5|3187|3191|3186.5|3193.5|3187|3191|3186|0
1674814500000|2023-01-27 10:15:00|3190.5|3186|3192|3185.5|3192|3186|3190|3185|0
1674814800000|2023-01-27 10:20:00|3192.5|3186.5|3196|3190|3196|3190|3192.5|3186.5|0
1674815100000|2023-01-27 10:25:00|3195.5|3189.5|3194.5|3189.5|3195.5|3190|3192.5|3189.5|8
1674815400000|2023-01-27 10:30:00|3194|3190|3195|3189|3195|3190|3194|3189|0
1674815700000|2023-01-27 10:35:00|3194.5|3190.5|3196|3190|3196|3191.5|3194|3189.5|1
1674816000000|2023-01-27 10:40:00|3195.5|3190.5|3195|3190.5|3195.5|3190.5|3195|3190.5|0
1674816600000|2023-01-27 10:50:00|3195.5|3191|3197.5|3191|3197.5|3191|3195|3191|0
1674816900000|2023-01-27 10:55:00|3198|3191.5|3197|3192|3198.5|3192|3197|3191.5|0
1674817200000|2023-01-27 11:00:00|3196.5|3189.5|3193|3187|3206.5|3190|3192|3142|1
1674817500000|2023-01-27 11:05:00|3193.5|3187.5|3193|3188|3195.5|3191.5|3193|3187.5|21
1674817800000|2023-01-27 11:10:00|3192.5|3187.5|3191|3186|3192.5|3188|3190|3185.5|0
1674818100000|2023-01-27 11:15:00|3191.5||3191.5||3191.5||3191.5||0
1674818400000|2023-01-27 11:20:00|3191|3185.5|3192.5|3186|3192.5|3186|3189|3184.5|0
1674818700000|2023-01-27 11:25:00|3192||3191.5||3192.5||3191||0
1674819000000|2023-01-27 11:30:00|3192||3191.5||3192||3191.5||0
1674819300000|2023-01-27 11:35:00|3191||3192.5||3192.5||3191||0
1674819600000|2023-01-27 11:40:00|3193||3192.5||3193||3192.5||0
1674819900000|2023-01-27 11:45:00|3193|3187|3194|3187|3194|3187|3193|3187|0
1674820200000|2023-01-27 11:50:00|3194.5|3187.5|3193|3188|3195.5|3189|3193|3187.5|0
1674820500000|2023-01-27 11:55:00|3192.5|3187.5|3195|3188|3195|3188|3192.5|3187.5|0
1674820800000|2023-01-27 12:00:00|3194.5|3185.5|3195.5|3189|3197.5|3189|3194.5|3185.5|0
1674821100000|2023-01-27 12:05:00|3196|3189.5|3197|3191|3197.5|3191|3196|3189.5|0
1674821400000|2023-01-27 12:10:00|3197.5|3191.5|3198.5|3192|3198.5|3192|3197.5|3191.5|0
1674821700000|2023-01-27 12:15:00|3199|3192.5|3199|3193|3199.5|3193|3198|3192.5|0
1674822000000|2023-01-27 12:20:00|3198.5|3192.5|3197.5|3193|3198.5|3193|3197.5|3192.5|0
1674822300000|2023-01-27 12:25:00|3197|3192.5|3197|3192|3197.5|3192.5|3196.5|3192|0
1674822600000|2023-01-27 12:30:00|3196.5|3191.5|3198|3192|3198|3192|3196|3191.5|0
1674822900000|2023-01-27 12:35:00|3197.5|3191.5|3197|3192|3197.5|3192|3196.5|3191.5|0
1674823200000|2023-01-27 12:40:00|3197.5||3197||3198||3197||0
1674823500000|2023-01-27 12:45:00|3196.5|3190|3194|3189|3196.5|3190|3194|3189|1
1674823800000|2023-01-27 12:50:00|3194.5|3188.5|3192.5|3187|3194.5|3188.5|3191|3186.5|0
1674824100000|2023-01-27 12:55:00|3193||3192.5||3194||3192||0
1674824400000|2023-01-27 13:00:00|3192|3186.5|3194|3187|3194|3187|3191|3186.5|0
1674824700000|2023-01-27 13:05:00|3194.5|3187.5|3194|3188|3194.5|3188|3193.5|3187.5|0
1674825000000|2023-01-27 13:10:00|3194.5|3188.5|3196|3189|3196|3189|3194|3188.5|0
1674825300000|2023-01-27 13:15:00|3196.5|3189.5|3198|3192|3198|3192|3196.5|3189.5|0
1674825600000|2023-01-27 13:20:00|3198.5|3191.5|3197|3191|3198.5|3192|3195.5|3190.5|0
1674825900000|2023-01-27 13:25:00|3197.5|3190.5|3200.5|3188|3200.5|3190.5|3196|3188|0
1674826200000|2023-01-27 13:30:00|3199|3187.5|3202|3196|3202.5|3196|3195|3185.5|0
1674826500000|2023-01-27 13:35:00|3202.5|3195.5|3197|3192|3202.5|3195.5|3196.5|3191.5|0
1674826800000|2023-01-27 13:40:00|3197.5|3192.5|3198|3193|3199.5|3193|3197.5|3192.5|0
1674827100000|2023-01-27 13:45:00|3198.5|3192.5|3197.5|3192.5|3199.5|3192.5|3197.5|3192.5|0
1674827400000|2023-01-27 13:50:00|3197|3192|3195|3190|3197|3192|3195|3190|0
1674827700000|2023-01-27 13:55:00|3194.5|3189.5|3195|3190|3199|3192|3189|3184.5|0
1674828000000|2023-01-27 14:00:00|3195.5|3191|3192|3187|3197.5|3191|3191.5|3186.5|1
1674828300000|2023-01-27 14:05:00|3191.5|3186.5|3189|3184|3191.5|3186.5|3189|3184|0
1674828600000|2023-01-27 14:10:00|3188.5|3184.5|3189|3183|3189.5|3184.5|3187.5|3182.5|0
1674828900000|2023-01-27 14:15:00|3189.5|3183.5|3191|3186|3192|3186|3189.5|3183.5|0
1674829200000|2023-01-27 14:20:00|3191.5|3185.5|3189|3184|3191.5|3185.5|3188.5|3183.5|0
1674829500000|2023-01-27 14:25:00|3189.5|3184.5|3193|3187|3193|3187|3189.5|3184.5|0
1674829800000|2023-01-27 14:30:00|3192.5|3188|3193|3188|3195|3189|3192|3188|0
1674830100000|2023-01-27 14:35:00|3193.5|3188.5|3194|3188|3195|3189|3193|3188|0
1674830400000|2023-01-27 14:40:00|3194.5|3188.5|3196.5|3191|3197.5|3191|3194|3188.5|0
1674830700000|2023-01-27 14:45:00|3196|3190.5|3199|3193|3200|3193|3194.5|3189.5|0
1674831000000|2023-01-27 14:50:00|3199.5|3194|3201.5|3195|3201.5|3195|3199|3194|0
1674831300000|2023-01-27 14:55:00|3201|3195.5|3203|3192|3203|3196|3200|3192|0
1674831600000|2023-01-27 15:00:00|3203.5|3192.5|3206|3200|3206.5|3200|3199|3192|0
1674831900000|2023-01-27 15:05:00|3206.5|3201|3209|3204|3212|3205|3206|3201|1
1674832200000|2023-01-27 15:10:00|3209.5|3203.5|3208|3202.5|3210|3204|3208|3202.5|0
1674832500000|2023-01-27 15:15:00|3207.5|3202|3208|3202|3208.5|3202|3207|3202|0
1674832800000|2023-01-27 15:20:00|3207.5|3201.5|3203.5|3198|3208|3201.5|3203|3198|0
1674833100000|2023-01-27 15:25:00|3204|3197.5|3205|3198|3205|3198|3202.5|3197.5|0
1674833400000|2023-01-27 15:30:00|3204.5|3199|3204|3199|3206|3199|3204|3199|0
1674833700000|2023-01-27 15:35:00|3204.5|3200|3208.5|3202|3208.5|3202|3204.5|3200|0
1674834000000|2023-01-27 15:40:00|3208|3202.5|3207.5|3203|3209.5|3203|3207.5|3202.5|0
1674834300000|2023-01-27 15:45:00|3207|3202.5|3205|3199|3207|3202.5|3203.5|3198.5|0
1674834600000|2023-01-27 15:50:00|3204.5||3204.5||3205||3204||0
1674834900000|2023-01-27 15:55:00|3204|3198.5|3205|3199|3205|3199|3202|3197.5|0
1674835200000|2023-01-27 16:00:00|3205.5|3198.5|3203.5|3198|3205.5|3198.5|3203|3198|0
1674835500000|2023-01-27 16:05:00|3203|3197|3202.5|3197|3205|3197|3201|3196.5|0
1674835800000|2023-01-27 16:10:00|3202||3202||3203||3202||0
1674836100000|2023-01-27 16:15:00|3202.5||3204||3204||3202.5||0
1674836400000|2023-01-27 16:20:00|3204.5|3198|3206|3199|3206|3199|3204|3198|0
1674836700000|2023-01-27 16:25:00|3205.5|3199.5|3206|3198.5|3207|3200|3205|3198.5|0
1674837000000|2023-01-27 16:30:00|3248|3154.5|3244.5|3195.5|3254.5|3196|3212.5|3154.5|0
1674837300000|2023-01-27 16:35:00|3243.5|3196.5|3253.5|3155.5|3255.5|3197.5|3212|3155.5|0
1674837900000|2023-01-27 16:45:00||3157||3157||3157||3157|0
1674838500000|2023-01-27 16:55:00||3155.5||3155.5||3155.5||3155.5|0
1674839700000|2023-01-27 17:15:00|3255.5|3157|3255.5|3157|3255.5|3157|3255.5|3157|0
1674840300000|2023-01-27 17:25:00|3253.5|3155.5|3253.5|3155.5|3253.5|3155.5|3253.5|3155.5|0
1674840900000|2023-01-27 17:35:00|3255.5|3157|3255.5|3157|3255.5|3157|3255.5|3157|0
1674841200000|2023-01-27 17:40:00|3257|3158.5|3257|3158.5|3257|3158.5|3257|3158.5|0
1674841500000|2023-01-27 17:45:00|3255.5|3157|3255.5|3157|3255.5|3157|3255.5|3157|0
1674841800000|2023-01-27 17:50:00|3257|3158.5|3257|3158.5|3257|3158.5|3257|3158.5|0
1674842400000|2023-01-27 18:00:00|3255.5|3157|3255.5|3157|3255.5|3157|3255.5|3157|0
1674843300000|2023-01-27 18:15:00|3253.5|3155.5|3253.5|3155.5|3253.5|3155.5|3253.5|3155.5|0
1674843900000|2023-01-27 18:25:00||3157||3157||3157||3157|0
1674844200000|2023-01-27 18:30:00|3255.5||3255.5||3255.5||3255.5||0
1674846000000|2023-01-27 19:00:00|3257|3158.5|3257|3158.5|3257|3158.5|3257|3158.5|0
1674847500000|2023-01-27 19:25:00||3160.5||3160.5||3160.5||3160.5|0
1674847800000|2023-01-27 19:30:00|3259||3259||3259||3259||0
1674849900000|2023-01-27 20:05:00|3260.5|3162|3260.5|3162|3260.5|3162|3260.5|3162|0
1674850200000|2023-01-27 20:10:00|3259|3160.5|3259|3160.5|3259|3160.5|3259|3160.5|0
1674850800000|2023-01-27 20:20:00|3257||3259||3259||3257||0
1674852300000|2023-01-27 20:45:00|3257|3158.5|3257|3158.5|3257|3158.5|3257|3158.5|0
1674852600000|2023-01-27 20:50:00|3255.5|3157|3253.5|3155.5|3255.5|3157|3253.5|3155.5|0
1675062000000|2023-01-30 07:00:00|3217|3166|3241|3140.5|3242.5|3167.5|3217|3140.5|0
1675065300000|2023-01-30 07:55:00|3255|3135|3199.5|3180|3255|3188.5|3199.5|3135|0
1675065600000|2023-01-30 08:00:00|3201.5|3179.5|3191|3186|3201.5|3188|3189.5|3137|0
1675065900000|2023-01-30 08:05:00|3191.5|3185.5|3189|3183.5|3191.5|3185.5|3188|3183|0
1675066200000|2023-01-30 08:10:00|3188|3183|3184|3178|3189.5|3183|3181|3176.5|0
1675066500000|2023-01-30 08:15:00|3184.5|3178.5|3185|3179|3187|3180|3183|3178|0
1675066800000|2023-01-30 08:20:00|3184.5|3178.5|3180.5|3175|3185|3178.5|3179.5|3175|0
1675067100000|2023-01-30 08:25:00|3180|3174.5|3180|3173|3180|3174.5|3175|3170|0
1675067400000|2023-01-30 08:30:00|3179.5|3173.5|3185|3180|3188|3181|3179|3173.5|0
1675067700000|2023-01-30 08:35:00|3185.5|3181|3192.5|3187|3193|3187|3185|3181|0
1675068000000|2023-01-30 08:40:00|3193|3187.5|3192|3187|3197.5|3191|3192|3187|0
1675068300000|2023-01-30 08:45:00|3191.5|3186.5|3187|3182|3191.5|3186.5|3187|3181.5|0
1675068600000|2023-01-30 08:50:00|3186.5|3181.5|3182.5|3177|3186.5|3181.5|3182|3176.5|0
1675068900000|2023-01-30 08:55:00|3182|3176.5|3179|3174.5|3182.5|3176.5|3179|3174|0
1675069200000|2023-01-30 09:00:00|3179.5|3176|3182|3176.5|3185|3179|3179.5|3176|0
1675069500000|2023-01-30 09:05:00|3181.5|3176|3181.5|3177|3185|3178|3181|3176|0
1675069800000|2023-01-30 09:10:00|3181|3176.5|3177.5|3172.5|3181|3176.5|3177|3172|0
1675070100000|2023-01-30 09:15:00|3178||3179.5||3179.5||3178||0
1675070400000|2023-01-30 09:20:00|3180|3173.5|3182|3176|3182.5|3177|3180|3173.5|0
1675070700000|2023-01-30 09:25:00|3181.5|3175.5|3176|3171|3181.5|3176|3176|3171|0
1675071000000|2023-01-30 09:30:00|3176.5|3171.5|3175|3169.5|3179|3173|3175|3169.5|0
1675071300000|2023-01-30 09:35:00|3174.5|3169|3165|3158.5|3174.5|3169|3161.5|3158|1
1675071600000|2023-01-30 09:40:00|3164.5|3158|3168.5|3163.5|3169.5|3164|3163|3158|0
1675071900000|2023-01-30 09:45:00|3168|3163|3177|3171|3177|3171|3168|3163|0
1675072200000|2023-01-30 09:50:00|3177.5|3170.5|3172|3167|3177.5|3170.5|3172|3167|0
1675072500000|2023-01-30 09:55:00|3171.5|3166.5|3169|3164|3171.5|3166.5|3169|3164|0
1675072800000|2023-01-30 10:00:00|3168.5|3163.5|3168|3162.5|3170|3164|3167|3161.5|0
1675073100000|2023-01-30 10:05:00|3167.5|3162|3166.5|3160|3167.5|3162|3165|3160|0
1675073400000|2023-01-30 10:10:00|3167|3160.5|3169.5|3164|3171|3164|3167|3160.5|0
1675073700000|2023-01-30 10:15:00|3169|3164.5|3171.5|3165|3172|3165|3169|3164.5|0
1675074000000|2023-01-30 10:20:00|3171|3164.5|3167|3162|3171|3164.5|3167|3161.5|0
1675074300000|2023-01-30 10:25:00|3167.5|3161.5|3165|3158.5|3167.5|3162|3163|3158.5|0
1675074600000|2023-01-30 10:30:00|3165.5|3160|3167.5|3161|3167.5|3161|3164|3160|0
1675074900000|2023-01-30 10:35:00|3167|3160.5|3165|3160|3167|3160.5|3165|3159.5|0
1675075200000|2023-01-30 10:40:00|3165.5|3160.5|3165.5|3160.5|3167.5|3161|3165|3160.5|0
1675075500000|2023-01-30 10:45:00|3165|3161|3168|3161|3168|3161|3165|3160.5|0
1675075800000|2023-01-30 10:50:00|3167.5|3160.5|3165|3160|3167.5|3160.5|3164|3159.5|0
1675076100000|2023-01-30 10:55:00|3165.5|3159.5|3164.5|3158.5|3165.5|3159.5|3163.5|3158.5|0
1675076400000|2023-01-30 11:00:00|3164|3158|3163|3158|3164|3158.5|3163|3158|0
1675076700000|2023-01-30 11:05:00|3162.5|3157.5|3162|3157|3174.5|3157.5|3162|3135.5|0
1675077000000|2023-01-30 11:10:00|3162.5|3156.5|3161|3156|3163|3157|3161|3156|0
1675077300000|2023-01-30 11:15:00|3160.5|3155.5|3160|3155|3160.5|3155.5|3159.5|3154.5|0
1675077600000|2023-01-30 11:20:00|3159.5|3154.5|3157|3152|3159.5|3154.5|3156.5|3151.5|0
1675077900000|2023-01-30 11:25:00|3156.5|3151.5|3158|3152|3159|3152|3156.5|3151.5|0
1675078200000|2023-01-30 11:30:00|3157.5|3151.5|3155|3148|3157.5|3151.5|3152.5|3147.5|0
1675078500000|2023-01-30 11:35:00|3155.5|3149|3155|3150|3156|3150|3155|3149|0
1675078800000|2023-01-30 11:40:00|3155.5|3150.5|3156|3151|3157.5|3151|3155.5|3150.5|0
1675079100000|2023-01-30 11:45:00|3156.5|3151.5|3159.5|3154|3160.5|3154|3156|3151.5|0
1675079400000|2023-01-30 11:50:00|3159|3153.5|3160.5|3154|3160.5|3154|3157|3152.5|0
1675079700000|2023-01-30 11:55:00|3161|3154.5|3164|3158|3164.5|3158|3161|3154.5|0
1675080000000|2023-01-30 12:00:00|3165.5|3155.5|3168.5|3162|3169|3162|3165.5|3155.5|0
1675080300000|2023-01-30 12:05:00|3167.5|3161.5|3168|3163|3170|3163|3166|3161|0
1675080600000|2023-01-30 12:10:00|3168.5|3163.5|3169.5|3164|3170|3164|3168.5|3163.5|0
1675080900000|2023-01-30 12:15:00|3170||3169.5||3170||3169.5||0
1675081200000|2023-01-30 12:20:00|3170||3170.5||3170.5||3169.5||0
1675081500000|2023-01-30 12:25:00|3170|3164.5|3171.5|3165|3171.5|3165|3170|3164.5|0
1675081800000|2023-01-30 12:30:00|3172|3166|3173|3166|3173|3166|3171|3166|0
1675082100000|2023-01-30 12:35:00|3172.5|3166.5|3173|3167|3173|3167|3171.5|3166.5|0
1675082400000|2023-01-30 12:40:00|3173.5|3167.5|3173.5|3168|3174|3168|3173|3167.5|0
1675082700000|2023-01-30 12:45:00|3174||3173.5||3174||3173.5||0
1675083000000|2023-01-30 12:50:00|3174|3167.5|3172.5|3167.5|3174|3167.5|3172|3167.5|0
1675083300000|2023-01-30 12:55:00|3173|3168|3172.5|3167|3173|3168|3172.5|3167|0
1675083600000|2023-01-30 13:00:00|3173||3173.5||3173.5||3173||0
1675083900000|2023-01-30 13:05:00|3174|3167.5|3175.5|3169|3175.5|3169|3174|3167.5|0
1675084200000|2023-01-30 13:10:00|3176|3169.5|3176.5|3170|3176.5|3170|3175.5|3169.5|0
1675084500000|2023-01-30 13:15:00|3177|3170.5|3178.5|3173|3179|3173|3177|3170.5|0
1675084800000|2023-01-30 13:20:00|3179|3173.5|3178|3173|3180|3175.5|3178|3172.5|1
1675085100000|2023-01-30 13:25:00|3178.5|3173.5|3180.5|3174|3180.5|3174|3178|3173.5|0
1675085400000|2023-01-30 13:30:00|3180|3174.5|3182.5|3177|3183|3177|3180|3174.5|0
1675085700000|2023-01-30 13:35:00|3183||3182.5||3183||3182.5||0
1675086000000|2023-01-30 13:40:00|3181.5|3176.5|3183.5|3177|3183.5|3177|3181|3176.5|0
1675086300000|2023-01-30 13:45:00|3183|3177.5|3184.5|3178|3184.5|3178|3182|3177.5|0
1675086600000|2023-01-30 13:50:00|3185|3178.5|3186|3179|3186|3179|3185|3178.5|0
1675086900000|2023-01-30 13:55:00|3185.5|3179.5|3184.5|3179.5|3186|3180|3184|3179.5|0
1675087200000|2023-01-30 14:00:00|3185|3180|3185.5|3180|3186|3180|3185|3180|0
1675087500000|2023-01-30 14:05:00|3186||3185||3186.5||3185||0
1675087800000|2023-01-30 14:10:00|3184.5|3179.5|3183.5|3178.5|3184.5|3179.5|3183|3178.5|0
1675088100000|2023-01-30 14:15:00|3184|3179|3185|3179|3185|3179|3184|3179|0
1675088400000|2023-01-30 14:20:00|3185.5|3179.5|3187|3181|3187|3181|3185.5|3179.5|0
1675088700000|2023-01-30 14:25:00|3187.5||3187.5||3188||3187.5||0
1675089000000|2023-01-30 14:30:00|3188|3182|3185|3180|3192|3186|3185|3180|0
1675089300000|2023-01-30 14:35:00|3185.5|3180.5|3189|3183|3189|3183|3185|3180.5|0
1675089600000|2023-01-30 14:40:00|3188.5|3182.5|3189|3183|3189|3183|3186|3181|0
1675089900000|2023-01-30 14:45:00|3189.5|3183.5|3193.5|3188|3194|3188|3189.5|3183.5|0
1675090200000|2023-01-30 14:50:00|3194|3189|3190.5|3185|3195|3189|3190|3185|0
1675090500000|2023-01-30 14:55:00|3191|3185.5|3194.5|3188|3194.5|3188|3191|3185.5|0
1675090800000|2023-01-30 15:00:00|3195|3188.5|3196.5|3191|3197|3191|3195|3188.5|0
1675091100000|2023-01-30 15:05:00|3197|3191.5|3200.5|3194|3200.5|3194|3197|3191.5|0
1675091400000|2023-01-30 15:10:00|3201|3194.5|3198|3193|3201|3195|3198|3193|0
1675091700000|2023-01-30 15:15:00|3198.5|3192.5|3192|3187.5|3198.5|3192.5|3192|3187.5|0
1675092000000|2023-01-30 15:20:00|3191.5|3187|3191.5|3186|3193.5|3187|3191|3185.5|0
1675092300000|2023-01-30 15:25:00|3192|3185.5|3191.5|3183.5|3192|3185.5|3188|3182.5|0
1675092600000|2023-01-30 15:30:00|3190.5|3182.5|3189.5|3184|3191.5|3184|3189|3182.5|0
1675092900000|2023-01-30 15:35:00|3190|3183.5|3186|3179.5|3190|3183.5|3184|3179|0
1675093200000|2023-01-30 15:40:00|3186.5|3180|3186.5|3180.5|3187|3180.5|3186|3180|0
1675093500000|2023-01-30 15:45:00|3186|3180|3186|3180|3186|3180|3183|3178.5|0
1675093800000|2023-01-30 15:50:00|3186.5|3180.5|3187|3181|3187.5|3181|3186|3180.5|0
1675094100000|2023-01-30 15:55:00|3187.5|3181.5|3190|3184|3190|3184|3187.5|3181.5|1
1675094400000|2023-01-30 16:00:00|3190.5|3185|3191|3185|3191.5|3185|3190.5|3185|2
1675094700000|2023-01-30 16:05:00|3191.5|3185.5|3194.5|3188|3194.5|3188|3191.5|3185.5|0
1675095000000|2023-01-30 16:10:00|3195|3188.5|3197|3191|3197|3191|3195|3188.5|0
1675095300000|2023-01-30 16:15:00|3196.5|3190.5|3195.5|3190|3196.5|3190.5|3195|3189.5|0
1675095600000|2023-01-30 16:20:00|3195|3189.5|3194|3189|3195.5|3190|3193|3188.5|0
1675095900000|2023-01-30 16:25:00|3193.5|3188.5|3193.5|3182|3193.5|3188.5|3192|3182|0
1675096200000|2023-01-30 16:30:00|3194.5|3182.5|3194.5|3179.5|3196|3182.5|3194.5|3179.5|0
1675096500000|2023-01-30 16:35:00|3193.5|3179|3243.5|3178.5|3243.5|3181.5|3193.5|3178.5|0
1675096800000|2023-01-30 16:40:00||3178||3178||3178||3178|0
1675097100000|2023-01-30 16:45:00||3176.5||3176.5||3176.5||3176.5|0
1675097400000|2023-01-30 16:50:00|3237.5|3139|3237.5|3139|3237.5|3139|3237.5|3139|0
1675097700000|2023-01-30 16:55:00|3235.5|3137.5|3239|3141|3239|3141|3235.5|3137.5|0
1675098000000|2023-01-30 17:00:00|3191|3137.5|3187.5|3137.5|3191|3137.5|3187.5|3137.5|0
1675108200000|2023-01-30 19:50:00||3136||3136||3136||3136|0
1675108800000|2023-01-30 20:00:00||3137.5||3137.5||3137.5||3137.5|0
1675109100000|2023-01-30 20:05:00||3136||3136||3136||3136|0
1675110600000|2023-01-30 20:30:00||3134||3136||3136||3134|0
1675110900000|2023-01-30 20:35:00||3137.5||3137.5||3137.5||3137.5|0
1675111500000|2023-01-30 20:45:00||3136||3136||3136||3136|0
1675111800000|2023-01-30 20:50:00||3137.5||3137.5||3137.5||3136|0
1675112100000|2023-01-30 20:55:00||3136||3136||3136||3136|0
1675148400000|2023-01-31 07:00:00|3189.5|3153|3190|3064.5|3190|3153|3189.5|3064.5|0
1675150500000|2023-01-31 07:35:00||3118||3117.5||3161.5||3117.5|0
1675151100000|2023-01-31 07:45:00||3121||3165||3165.5||3121|0
1675151400000|2023-01-31 07:50:00||3119||3157.5||3160||3117.5|0
1675151700000|2023-01-31 07:55:00|3189.5|3118|3187|3171|3189.5|3171.5|3184|3118|0
1675152000000|2023-01-31 08:00:00|3186.5|3170.5|3180.5|3174|3186.5|3174|3175.5|3158|0
1675152300000|2023-01-31 08:05:00|3181|3175|3182.5|3176|3182.5|3176|3177.5|3173|0
1675152600000|2023-01-31 08:10:00|3183|3176.5|3179|3173|3185.5|3179|3178|3173|0
1675152900000|2023-01-31 08:15:00|3179.5|3173.5|3181|3176|3183.5|3177|3179.5|3173.5|0
1675153200000|2023-01-31 08:20:00|3180.5|3175.5|3175|3168|3180.5|3176|3173|3168|0
1675153500000|2023-01-31 08:25:00|3174.5|3167.5|3174|3168|3175|3168|3170.5|3165.5|0
1675153800000|2023-01-31 08:30:00|3173.5|3167.5|3176.5|3170|3176.5|3170|3171.5|3166.5|0
1675154100000|2023-01-31 08:35:00|3177|3170.5|3177|3172|3179.5|3173|3177|3170.5|0
1675154400000|2023-01-31 08:40:00|3177.5|3172.5|3176.5|3171.5|3179.5|3173|3176.5|3171.5|0
1675154700000|2023-01-31 08:45:00|3176|3171|3172.5|3166|3176.5|3171|3170.5|3165.5|0
1675155000000|2023-01-31 08:50:00|3173|3166.5|3172.5|3167|3173.5|3167|3171.5|3166.5|0
1675155300000|2023-01-31 08:55:00|3173|3167.5|3174.5|3169.5|3177.5|3171|3173|3167.5|0
1675155600000|2023-01-31 09:00:00|3174|3169|3175|3170|3178|3171|3174|3169|0
1675155900000|2023-01-31 09:05:00|3175.5|3169.5|3172.5|3167|3177|3169.5|3171.5|3166.5|0
1675156200000|2023-01-31 09:10:00|3173|3166.5|3171|3166|3174|3166.5|3171|3166|0
1675156500000|2023-01-31 09:15:00|3170.5|3165.5|3163|3158|3170.5|3165.5|3163|3157.5|0
1675156800000|2023-01-31 09:20:00|3163.5|3157.5|3166|3159|3166|3159|3163.5|3157.5|0
1675157100000|2023-01-31 09:25:00|3166.5|3159.5|3166|3161|3167.5|3161|3166|3159.5|0
1675157400000|2023-01-31 09:30:00|3165.5|3160.5|3166|3160.5|3166.5|3161|3164|3159|0
1675157700000|2023-01-31 09:35:00|3165.5|3161|3167|3161.5|3168|3162|3165|3159.5|0
1675158000000|2023-01-31 09:40:00|3166.5|3162|3168|3162|3168|3162|3165|3160|0
1675158300000|2023-01-31 09:45:00|3168.5|3162.5|3169|3163|3169.5|3163|3168.5|3162.5|0
1675158600000|2023-01-31 09:50:00|3168.5|3162.5|3167|3162|3168.5|3162.5|3167|3162|0
1675158900000|2023-01-31 09:55:00|3167.5|3163|3170|3164|3170.5|3164|3167.5|3163|0
1675159200000|2023-01-31 10:00:00|3169.5|3163.5|3170|3164|3170|3164|3167|3162|0
1675159500000|2023-01-31 10:05:00|3170.5|3165|3168.5|3163|3171|3165|3168|3162.5|0
1675159800000|2023-01-31 10:10:00|3169|3164|3169.5|3164.5|3169.5|3164.5|3168.5|3164|0
1675160100000|2023-01-31 10:15:00|3170|3166.5|3170|3166.5|3171|3166.5|3169.5|3165.5|0
1675160400000|2023-01-31 10:20:00|3170.5|3164|3169|3164|3170.5|3164|3169|3163.5|1
1675160700000|2023-01-31 10:25:00|3169.5||3171||3171||3169.5||0
1675161000000|2023-01-31 10:30:00|3170.5|3164.5|3167|3162|3170.5|3165|3167|3162|0
1675161300000|2023-01-31 10:35:00|3166|3161.5|3165|3160|3166|3161.5|3165|3159.5|0
1675161600000|2023-01-31 10:40:00|3165.5|3159.5|3162|3157.5|3165.5|3160|3162|3157|0
1675161900000|2023-01-31 10:45:00|3162.5|3157|3159.5|3154.5|3162.5|3157.5|3159|3154.5|0
1675162200000|2023-01-31 10:50:00|3159|3154|3157|3152|3159|3154|3157|3151.5|0
1675162500000|2023-01-31 10:55:00|3156.5|3151.5|3154|3149.5|3157|3151.5|3154|3149|0
1675162800000|2023-01-31 11:00:00|3153.5|3149|3157|3151|3157|3151|3152|3147.5|0
1675163100000|2023-01-31 11:05:00|3157.5|3152|3158|3153|3159|3153|3157.5|3152|0
1675163400000|2023-01-31 11:10:00|3157.5|3152.5|3154.5|3149|3157.5|3152.5|3154|3149|0
1675163700000|2023-01-31 11:15:00|3155|3149.5|3157|3151|3157|3151|3155|3149.5|0
1675164000000|2023-01-31 11:20:00|3156.5|3150.5|3154|3149|3156.5|3150.5|3154|3149|0
1675164300000|2023-01-31 11:25:00|3153.5|3148.5|3154.5|3149|3154.5|3149|3153.5|3148.5|0
1675164600000|2023-01-31 11:30:00|3154|3148.5|3153|3147.5|3154.5|3148.5|3152|3147|0
1675164900000|2023-01-31 11:35:00|3153.5|3148|3155|3150|3156.5|3150|3153.5|3148|0
1675165200000|2023-01-31 11:40:00|3155.5|3151|3160.5|3154|3160.5|3154|3155.5|3151|0
1675165500000|2023-01-31 11:45:00|3161||3159.5||3161||3159||0
1675165800000|2023-01-31 11:50:00|3159|3155.5|3158.5|3153|3160|3156.5|3158|3153|1
1675166100000|2023-01-31 11:55:00|3159||3159||3159.5||3158||0
1675166400000|2023-01-31 12:00:00|3161.5|3152.5|3160.5|3154|3163.5|3154|3160|3150.5|0
1675166700000|2023-01-31 12:05:00|3160|3154.5|3161.5|3155|3161.5|3155|3160|3154.5|0
1675167000000|2023-01-31 12:10:00|3161|3155.5|3163|3158|3163.5|3158|3161|3155.5|0
1675167300000|2023-01-31 12:15:00|3163.5|3158.5|3165|3159|3165|3159|3163|3158.5|0
1675167600000|2023-01-31 12:20:00|3165.5|3159.5|3165.5|3160|3166|3160|3165.5|3159.5|0
1675167900000|2023-01-31 12:25:00|3165|3159.5|3167|3160|3167|3160|3164.5|3159|0
1675168200000|2023-01-31 12:30:00|3167.5|3160.5|3169|3163|3169|3163|3167|3160.5|0
1675168500000|2023-01-31 12:35:00|3169.5||3168.5||3170||3168.5||0
1675168800000|2023-01-31 12:40:00|3169||3169||3169||3168.5||0
1675169100000|2023-01-31 12:45:00|3168.5|3163.5|3171|3165|3171.5|3165|3168.5|3163.5|0
1675169400000|2023-01-31 12:50:00|3171.5|3165.5|3172.5|3166|3172.5|3166|3171.5|3165.5|0
1675169700000|2023-01-31 12:55:00|3172||3172||3172.5||3172||0
1675170000000|2023-01-31 13:00:00|3172.5|3166.5|3177|3171|3177.5|3171|3172.5|3166.5|0
1675170300000|2023-01-31 13:05:00|3177.5|3171.5|3176|3171|3178|3172|3176|3170.5|0
1675170600000|2023-01-31 13:10:00|3176.5|3170.5|3175.5|3170.5|3176.5|3170.5|3175.5|3170.5|0
1675170900000|2023-01-31 13:15:00|3176|3171|3176|3170.5|3176|3171|3175.5|3170.5|0
1675171200000|2023-01-31 13:20:00|3175.5|3171|3174.5|3170|3176.5|3171|3174.5|3169.5|0
1675171500000|2023-01-31 13:25:00|3174|3169.5|3174|3168.5|3176|3169.5|3174|3168.5|0
1675171800000|2023-01-31 13:30:00|3175.5|3169|3179.5|3173|3184.5|3177|3175.5|3169|0
1675172100000|2023-01-31 13:35:00|3180|3173.5|3182|3177|3183.5|3177|3180|3173.5|0
1675172400000|2023-01-31 13:40:00|3182.5|3176.5|3181|3175|3183|3176.5|3179|3174|0
1675172700000|2023-01-31 13:45:00|3181.5|3175.5|3184.5|3178|3184.5|3178|3181.5|3175.5|0
1675173000000|2023-01-31 13:50:00|3185|3178.5|3185.5|3180.5|3188.5|3181|3185|3178.5|0
1675173300000|2023-01-31 13:55:00|3185|3181|3188.5|3178|3188.5|3181|3185|3178|0
1675173600000|2023-01-31 14:00:00|3187.5|3178.5|3186.5|3180|3187.5|3180|3184.5|3178.5|0
1675173900000|2023-01-31 14:05:00|3186||3185||3186||3185||0
1675174200000|2023-01-31 14:10:00|3184.5|3179.5|3183.5|3178.5|3184.5|3179.5|3183.5|3178.5|0
1675174500000|2023-01-31 14:15:00|3184|3179|3182|3177|3184|3179|3182|3177|0
1675174800000|2023-01-31 14:20:00|3181.5|3176.5|3182.5|3175.5|3182.5|3176.5|3180.5|3133.5|0
1675175100000|2023-01-31 14:25:00|3182||3180.5||3182.5||3180.5||0
1675175400000|2023-01-31 14:30:00|3189.5|3176|3188|3182|3189.5|3182|3180.5|3176|0
1675175700000|2023-01-31 14:35:00|3187.5|3181.5|3184.5|3179|3187.5|3181.5|3183.5|3178.5|1
1675176000000|2023-01-31 14:40:00|3184|3178.5|3186|3180.5|3189.5|3182|3183.5|3178.5|0
1675176300000|2023-01-31 14:45:00|3185.5|3180|3183.5|3178.5|3185.5|3180|3183|3178|0
1675176600000|2023-01-31 14:50:00|3183|3178|3182|3176|3183.5|3178|3179|3174.5|0
1675176900000|2023-01-31 14:55:00|3181.5|3175.5|3178|3168|3181.5|3175.5|3176|3168|0
1675177200000|2023-01-31 15:00:00|3178.5|3168.5|3177.5|3172.5|3179.5|3173|3176|3168|0
1675177500000|2023-01-31 15:05:00|3177|3173|3175.5|3170.5|3181|3174|3175.5|3170.5|0
1675177800000|2023-01-31 15:10:00|3175|3170|3183.5|3177|3183.5|3177|3175|3170|0
1675178100000|2023-01-31 15:15:00|3184|3177.5|3184|3179|3185.5|3179|3183.5|3177.5|0
1675178400000|2023-01-31 15:20:00|3183.5|3178.5|3180|3175|3183.5|3178.5|3179|3174.5|0
1675178700000|2023-01-31 15:25:00|3179.5|3174.5|3183|3176|3183|3176|3178|3173.5|0
1675179000000|2023-01-31 15:30:00|3183.5|3176.5|3182.5|3178|3186|3180|3182.5|3176.5|0
1675179300000|2023-01-31 15:35:00|3183||3183||3184.5||3183||0
1675179600000|2023-01-31 15:40:00|3183.5|3177.5|3183|3177|3183.5|3178|3181|3176.5|0
1675179900000|2023-01-31 15:45:00|3183.5||3183||3183.5||3182.5||0
1675180200000|2023-01-31 15:50:00|3183.5|3177.5|3184|3178|3184.5|3178|3183|3177.5|0
1675180500000|2023-01-31 15:55:00|3183.5|3178.5|3185|3179|3185|3179|3183|3178.5|0
1675180800000|2023-01-31 16:00:00|3185.5|3179.5|3188|3182|3189|3183|3185.5|3179.5|7
1675181400000|2023-01-31 16:10:00|3187.5||3187||3188||3187||0
1675181700000|2023-01-31 16:15:00|3187.5|3181.5|3184.5|3179.5|3187.5|3182|3184.5|3179.5|0
1675182000000|2023-01-31 16:20:00|3184|3180|3183|3178|3184.5|3180|3183|3178|0
1675182300000|2023-01-31 16:25:00|3182|3177.5|3183.5|3171|3183.5|3177.5|3182|3171|0
1675182600000|2023-01-31 16:30:00|3184.5|3170.5|3187|3171|3187|3171.5|3184.5|3169.5|0
1675182900000|2023-01-31 16:35:00|3189|3171.5|3190.5|3171|3190.5|3171.5|3185.5|3171|0
1675183200000|2023-01-31 16:40:00|3190||3189||3190.5||3189||0
1675183500000|2023-01-31 16:45:00|3190.5|3170.5|3190.5|3170.5|3191|3170.5|3188.5|3170.5|0
1675183800000|2023-01-31 16:50:00||3169||3169||3169||3169|0
1675184100000|2023-01-31 16:55:00|3191|3169.5|3191.5|3133.5|3191.5|3170|3191|3133.5|0
1675184400000|2023-01-31 17:00:00|3191|3132|3191|3132|3191|3132|3191|3132|0
1675184700000|2023-01-31 17:05:00|3191.5||3191.5||3191.5||3191.5||0
1675185000000|2023-01-31 17:10:00|3191||3191||3191||3191||0
1675185300000|2023-01-31 17:15:00|3191.5|3133.5|3191.5|3133.5|3191.5|3133.5|3191.5|3133.5|0
1675186500000|2023-01-31 17:35:00||3135.5||3135.5||3135.5||3135.5|0
1675187400000|2023-01-31 17:50:00||3133.5||3133.5||3133.5||3133.5|0
1675189200000|2023-01-31 18:20:00|3191|3132|3191|3132|3191|3132|3191|3132|0
1675189500000|2023-01-31 18:25:00|3191.5|3133.5|3191.5|3133.5|3191.5|3133.5|3191.5|3133.5|0
1675190700000|2023-01-31 18:45:00||3135.5||3135.5||3135.5||3135.5|0
1675191900000|2023-01-31 19:05:00||3137||3137||3137||3137|0
1675194300000|2023-01-31 19:45:00||3139||3139||3139||3139|0
1675195800000|2023-01-31 20:10:00||3137||3137||3137||3137|0
1675196400000|2023-01-31 20:20:00||3135.5||3135.5||3135.5||3135.5|0
1675197000000|2023-01-31 20:30:00||3137||3137||3137||3137|0
1675197600000|2023-01-31 20:40:00||3139||3139||3139||3139|0
1675198200000|2023-01-31 20:50:00||3140.5||3140.5||3140.5||3140.5|0
1675234800000|2023-02-01 07:00:00|3209.5|3159|3193.5|3147.5|3231|3159|3193|3133|0
1675237500000|2023-02-01 07:45:00||3148||3168.5||3169||3147.5|0
1675237800000|2023-02-01 07:50:00||3148||3156||3156.5||3147.5|0
1675238100000|2023-02-01 07:55:00|3193|3148|3193|3174.5|3193|3175.5|3193|3148|0
1675238400000|2023-02-01 08:00:00|3193.5|3174|3178|3171|3237.5|3178.5|3178|3166|0
1675238700000|2023-02-01 08:05:00|3226.5|3171.5|3184|3179|3226.5|3179|3182|3131|0
1675239000000|2023-02-01 08:10:00|3184.5|3178.5|3187|3182|3189.5|3183|3184.5|3178.5|0
1675239300000|2023-02-01 08:15:00|3187.5|3181.5|3194.5|3185.5|3194.5|3185.5|3186|3178.5|0
1675239600000|2023-02-01 08:20:00|3194|3184.5|3192|3185.5|3194.5|3185.5|3190|3179.5|0
1675239900000|2023-02-01 08:25:00|3191.5|3185|3185|3180|3192|3185|3185|3180|0
1675240200000|2023-02-01 08:30:00|3185.5|3180.5|3192.5|3187|3193|3187|3185.5|3180.5|0
1675240500000|2023-02-01 08:35:00|3193|3187.5|3196|3190|3198.5|3192|3193|3187.5|0
1675240800000|2023-02-01 08:40:00|3196.5|3190.5|3199|3193|3199|3193|3196|3190.5|0
1675241100000|2023-02-01 08:45:00|3199.5|3192.5|3188|3183|3199.5|3193|3188|3183|0
1675241400000|2023-02-01 08:50:00|3188.5|3183.5|3188|3182.5|3190|3183.5|3187|3182|0
1675241700000|2023-02-01 08:55:00|3187.5|3182|3185|3180|3187.5|3182|3184|3179.5|0
1675242000000|2023-02-01 09:00:00|3185.5|3179.5|3188|3181.5|3188|3181.5|3182.5|3178|0
1675242300000|2023-02-01 09:05:00|3188.5|3182|3189.5|3183.5|3191.5|3185.5|3185.5|3181|0
1675242600000|2023-02-01 09:10:00|3189|3183|3188|3181.5|3189.5|3183.5|3186.5|3181.5|0
1675242900000|2023-02-01 09:15:00|3188.5|3182|3190.5|3183.5|3190.5|3183.5|3188.5|3182|0
1675243200000|2023-02-01 09:20:00|3190|3181.5|3188.5|3179.5|3191.5|3183|3187.5|3176.5|0
1675243500000|2023-02-01 09:25:00|3188|3178.5|3187.5|3178.5|3190.5|3182|3187.5|3176.5|0
1675243800000|2023-02-01 09:30:00|3189.5|3175.5|3184|3177|3246|3178.5|3183|3116.5|0
1675244100000|2023-02-01 09:35:00|3184.5|3177.5|3185.5|3177.5|3185.5|3178|3183.5|3170.5|0
1675244400000|2023-02-01 09:40:00|3186.5|3176.5|3184|3178|3186.5|3178|3184|3176.5|0
1675244700000|2023-02-01 09:45:00|3183.5|3178.5|3186.5|3180|3186.5|3180|3183.5|3178.5|0
1675245000000|2023-02-01 09:50:00|3186||3186||3186||3185.5||0
1675245300000|2023-02-01 09:55:00|3185.5|3179.5|3184.5|3179|3186|3180|3184|3179|0
1675245600000|2023-02-01 10:00:00|3185|3180|3187|3181|3187.5|3181|3185|3180|0
1675245900000|2023-02-01 10:05:00|3187.5|3181.5|3185|3180.5|3189.5|3183|3185|3180.5|0
1675246200000|2023-02-01 10:10:00|3184|3180|3185.5|3179|3185.5|3180|3183.5|3178.5|0
1675246500000|2023-02-01 10:15:00|3186|3179.5|3184|3178|3186|3180|3182|3177.5|0
1675246800000|2023-02-01 10:20:00|3183.5|3179|3185|3179|3185.5|3179|3183|3179|0
1675247100000|2023-02-01 10:25:00|3184.5|3178.5|3183|3178|3184.5|3178.5|3183|3178|0
1675247400000|2023-02-01 10:30:00|3182.5|3177.5|3180.5|3175|3183|3178|3179|3174.5|0
1675247700000|2023-02-01 10:35:00|3180|3174.5|3178|3172.5|3180|3174.5|3177|3172|0
1675248000000|2023-02-01 10:40:00|3178.5||3178||3179||3178||0
1675248300000|2023-02-01 10:45:00|3177.5|3172|3177|3172|3179.5|3172|3177|3172|0
1675248600000|2023-02-01 10:50:00|3176.5|3171.5|3177|3171.5|3177.5|3171.5|3176|3171|0
1675248900000|2023-02-01 10:55:00|3176.5|3171|3175.5|3170.5|3176.5|3171.5|3175.5|3170.5|0
1675249200000|2023-02-01 11:00:00|3176|3171|3179.5|3173|3179.5|3173|3175|3170.5|0
1675249500000|2023-02-01 11:05:00|3179|3172.5|3177.5|3170.5|3179|3172.5|3175|3170|0
1675249800000|2023-02-01 11:10:00|3178|3171|3179|3173|3179.5|3173|3178|3171|0
1675250100000|2023-02-01 11:15:00|3178.5|3172.5|3181|3174|3181|3174|3178|3172.5|0
1675250400000|2023-02-01 11:20:00|3180.5|3174.5|3185.5|3179|3185.5|3179|3180.5|3174.5|0
1675250700000|2023-02-01 11:25:00|3186|3179.5|3186|3181|3187.5|3181|3185.5|3179.5|0
1675251000000|2023-02-01 11:30:00|3186.5|3180.5|3186|3180|3187|3180.5|3184|3179|0
1675251300000|2023-02-01 11:35:00|3186.5||3187||3187||3185.5||0
1675251600000|2023-02-01 11:40:00|3187.5|3180.5|3191|3184|3191|3184|3187.5|3180.5|0
1675251900000|2023-02-01 11:45:00|3191.5|3184.5|3191.5|3185|3191.5|3185|3190|3184.5|0
1675252200000|2023-02-01 11:50:00|3191||3191.5||3191.5||3190.5||0
1675252500000|2023-02-01 11:55:00|3194|3185.5|3193.5|3188|3194.5|3188|3193|3185.5|0
1675252800000|2023-02-01 12:00:00|3196.5|3186.5|3192|3186|3196.5|3186.5|3191|3140.5|0
1675253100000|2023-02-01 12:05:00|3191.5|3186.5|3194.5|3188|3195|3188|3191|3186.5|0
1675253400000|2023-02-01 12:10:00|3193.5||3194||3194||3193.5||0
1675253700000|2023-02-01 12:15:00|3193.5||3194.5||3195||3193.5||0
1675254000000|2023-02-01 12:20:00|3193.5||3194.5||3194.5||3193||0
1675254300000|2023-02-01 12:25:00|3195|3188.5|3196|3189|3196|3189|3195|3188.5|0
1675254600000|2023-02-01 12:30:00|3196.5|3189.5|3196.5|3190|3197|3190|3195.5|3189.5|0
1675255200000|2023-02-01 12:40:00|3197|3190.5|3197|3191|3197.5|3191|3197|3190.5|0
1675255500000|2023-02-01 12:45:00|3196.5||3197||3197.5||3196.5||0
1675255800000|2023-02-01 12:50:00|3196.5|3190.5|3196|3190|3196.5|3190.5|3195|3190|0
1675256100000|2023-02-01 12:55:00|3196.5|3190.5|3199.5|3193|3199.5|3193|3196.5|3190.5|0
1675256400000|2023-02-01 13:00:00|3199||3198||3199||3198||0
1675256700000|2023-02-01 13:05:00|3197.5|3192.5|3197.5|3191|3198|3192.5|3196|3191|0
1675257000000|2023-02-01 13:10:00|3198|3191.5|3199.5|3190.5|3199.5|3192|3198|3190.5|0
1675257300000|2023-02-01 13:15:00|3199|3191.5|3198|3193|3199.5|3193|3197.5|3191.5|0
1675257600000|2023-02-01 13:20:00|3198.5|3193.5|3199.5|3194|3199.5|3195|3198.5|3193.5|0
1675257900000|2023-02-01 13:25:00|3199|3193.5|3198|3193.5|3199.5|3193.5|3198|3193.5|0
1675258200000|2023-02-01 13:30:00|3198.5|3193|3199|3193|3199.5|3193|3198|3193|0
1675258500000|2023-02-01 13:35:00|3199.5|3193.5|3199.5|3194|3199.5|3194|3199|3193.5|0
1675259100000|2023-02-01 13:45:00|3199|3193.5|3199.5|3194|3199.5|3194|3199|3193.5|0
1675259400000|2023-02-01 13:50:00|3199|3193.5|3199|3193.5|3199|3193.5|3199|3193.5|0
1675259700000|2023-02-01 13:55:00|3198.5|3193|3192|3187|3198.5|3193|3192|3187|0
1675260000000|2023-02-01 14:00:00|3192.5|3186.5|3193|3187|3193|3187|3192|3186|0
1675260300000|2023-02-01 14:05:00|3193.5|3187.5|3194|3188|3194|3188|3193|3187.5|0
1675260600000|2023-02-01 14:10:00|3194.5|3188.5|3195.5|3189|3195.5|3189|3194.5|3188.5|0
1675260900000|2023-02-01 14:15:00|3196|3189.5|3199|3192|3199|3192|3196|3189.5|0
1675261200000|2023-02-01 14:20:00|3199.5|3192.5|3199|3193|3199.5|3193|3199|3192.5|0
1675261500000|2023-02-01 14:25:00|3198.5||3199||3199||3198||0
1675261800000|2023-02-01 14:30:00|3199.5|3193.5|3199|3194|3202|3196|3199|3193.5|1
1675262100000|2023-02-01 14:35:00|3198.5|3193.5|3201.5|3195|3202|3195|3198|3193|0
1675262400000|2023-02-01 14:40:00|3200.5|3195.5|3200|3194|3202|3196|3200|3194|0
1675262700000|2023-02-01 14:45:00|3200.5|3194.5|3202|3197|3204|3198|3200.5|3194.5|0
1675263000000|2023-02-01 14:50:00|3202.5|3197.5|3207.5|3203.5|3207.5|3203.5|3202.5|3197.5|0
1675263300000|2023-02-01 14:55:00|3207|3204|3207.5|3203.5|3207.5|3204|3207|3203.5|0
1675263600000|2023-02-01 15:00:00|3206.5|3197.5|3201|3195|3207.5|3201|3200|3151.5|3
1675263900000|2023-02-01 15:05:00|3200.5|3194.5|3200|3193|3201.5|3194.5|3198|3192.5|0
1675264200000|2023-02-01 15:10:00|3200.5|3193.5|3200|3193.5|3201.5|3194|3197|3192|0
1675264500000|2023-02-01 15:15:00|3199.5|3193|3200|3193.5|3200.5|3193.5|3197.5|3192.5|0
1675264800000|2023-02-01 15:20:00|3199.5|3193|3199.5|3193|3199.5|3193|3197|3191.5|0
1675265100000|2023-02-01 15:25:00|3200|3193.5|3201|3195|3201.5|3195|3199|3193.5|0
1675265400000|2023-02-01 15:30:00|3200.5|3194.5|3200|3194|3202|3194.5|3199|3194|0
1675265700000|2023-02-01 15:35:00|3200.5|3193.5|3197.5|3191|3201|3193.5|3196|3190.5|0
1675266000000|2023-02-01 15:40:00|3198|3192|3195|3189.5|3199.5|3194|3195|3189.5|0
1675266300000|2023-02-01 15:45:00|3194.5|3189|3191|3185.5|3195.5|3189.5|3191|3185.5|0
1675266600000|2023-02-01 15:50:00|3190.5|3185|3192|3185|3192|3185|3189|3184.5|0
1675266900000|2023-02-01 15:55:00|3191.5|3185.5|3192|3186|3193|3186|3191|3185.5|0
1675267200000|2023-02-01 16:00:00|3191.5|3186.5|3194|3188|3194|3188|3191|3186.5|0
1675267500000|2023-02-01 16:05:00|3194.5||3194.5||3194.5||3194.5||0
1675267800000|2023-02-01 16:10:00|3194||3195||3195||3194||0
1675268100000|2023-02-01 16:15:00|3195.5|3188.5|3196|3190|3196|3190|3195|3188.5|0
1675268400000|2023-02-01 16:20:00|3196.5|3190.5|3197|3191|3198|3191|3196.5|3190.5|0
1675268700000|2023-02-01 16:25:00|3196.5|3190.5|3196|3190|3196.5|3190.5|3196|3190|0
1675269000000|2023-02-01 16:30:00|3206.5|3188.5|3204|3185.5|3206.5|3188.5|3201.5|3141|0
1675269300000|2023-02-01 16:35:00|3203.5||3204||3204||3203.5||0
1675269600000|2023-02-01 16:40:00|3206.5||3203.5||3206.5||3203.5||0
1675269900000|2023-02-01 16:45:00|3206.5|3145.5|3207|3145.5|3207|3145.5|3203.5|3145.5|0
1675270500000|2023-02-01 16:55:00||3143.5||3143.5||3143.5||3143.5|0
1675270800000|2023-02-01 17:00:00||3142||3142||3142||3142|150
1675271400000|2023-02-01 17:10:00||3140.5||3140.5||3140.5||3140.5|0
1675274100000|2023-02-01 17:55:00||3138.5||3138.5||3138.5||3138.5|0
1675274400000|2023-02-01 18:00:00||3140.5||3140.5||3140.5||3140.5|0
1675275000000|2023-02-01 18:10:00||3142||3142||3142||3142|0
1675276500000|2023-02-01 18:35:00||3143.5||3143.5||3143.5||3143.5|0
1675276800000|2023-02-01 18:40:00||3142||3142||3142||3142|0
1675277100000|2023-02-01 18:45:00||3140.5||3140.5||3140.5||3140.5|0
1675277400000|2023-02-01 18:50:00||3142||3142||3142||3142|0
1675277700000|2023-02-01 18:55:00|3207.5|3144.5|3207.5|3144|3207.5|3146|3207.5|3144|0
1675278000000|2023-02-01 19:00:00|3207|3140.5|3207|3140.5|3207|3145.5|3207|3140.5|0
1675278300000|2023-02-01 19:05:00|3207.5|3142|3207|3147|3207.5|3149|3207|3142|0
1675278600000|2023-02-01 19:10:00|3207.5|3149|3246|3147|3246|3149|3207|3147|3
1675278900000|2023-02-01 19:15:00|3244.5|3145.5|3242.5|3144|3244.5|3145.5|3241|3144|0
1675279200000|2023-02-01 19:20:00|3244.5|3145.5|3242.5|3145.5|3244.5|3145.5|3242.5|3145.5|0
1675279500000|2023-02-01 19:25:00||3144||3144||3145.5||3144|0
1675279800000|2023-02-01 19:30:00|3241|3145.5|3237.5|3139|3242.5|3145.5|3234.5|3135.5|0
1675280100000|2023-02-01 19:35:00|3239.5|3140.5|3251|3154|3251|3154|3239.5|3139|0
1675280400000|2023-02-01 19:40:00|3253|3155.5|3257|3157.5|3257|3159|3251|3152.5|0
1675280700000|2023-02-01 19:45:00|3255|3159|3255.5|3157.5|3259|3160.5|3253.5|3155.5|0
1675281000000|2023-02-01 19:50:00|3257|3159|3257|3159|3259|3160.5|3257|3159|0
1675281300000|2023-02-01 19:55:00|3255.5|3157.5|3255.5|3157.5|3257|3159|3255.5|3157.5|0
1675281600000|2023-02-01 20:00:00|3257|3159|3261|3163|3261|3163|3255.5|3157.5|0
1675281900000|2023-02-01 20:05:00|3263|3164.5|3264.5|3166.5|3264.5|3166.5|3263|3164.5|0
1675282200000|2023-02-01 20:10:00|3263|3164.5|3261|3163|3263|3164.5|3259.5|3161|0
1675282500000|2023-02-01 20:15:00|3259.5|3161|3261|3163|3261|3163|3259.5|3161|0
1675282800000|2023-02-01 20:20:00|3259.5|3164.5|3261|3163|3261|3164.5|3259.5|3161|0
1675283100000|2023-02-01 20:25:00|3263|3164.5|3263|3164.5|3263|3164.5|3263|3164.5|0
1675283400000|2023-02-01 20:30:00|3264.5|3166|3266.5|3168.5|3266.5|3168.5|3264.5|3166|0
1675283700000|2023-02-01 20:35:00|3268|3170|3270|3171.5|3271.5|3173.5|3268|3170|0
1675284000000|2023-02-01 20:40:00|3271.5|3173.5|3270|3171.5|3271.5|3173.5|3270|3171.5|0
1675284300000|2023-02-01 20:45:00|3268.5|3170|3265|3166.5|3268.5|3170|3265|3166.5|0
1675284600000|2023-02-01 20:50:00|3263.5|3165|3260|3161.5|3263.5|3165|3260|3161.5|0
1675284900000|2023-02-01 20:55:00|3261.5|3163|3263.5|3163|3263.5|3165|3261.5|3163|0
1675321200000|2023-02-02 07:00:00|3240.5|3196.5|3260.5|3162|3260.5|3196.5|3239|3162|0
1675321500000|2023-02-02 07:05:00|3329|3164|3329|3162|3329|3164|3329|3162|0
1675321800000|2023-02-02 07:10:00|3340|3193.5|3349|3200|3351.5|3200.5|3340|3193.5|0
1675322100000|2023-02-02 07:15:00||3200.5||3212.5||3212.5||3200.5|0
1675322400000|2023-02-02 07:20:00||3212||3212||3212||3212|0
1675322700000|2023-02-02 07:25:00|3345.5|3212.5|3345.5|3212.5|3345.5|3212.5|3345.5|3212.5|0
1675323000000|2023-02-02 07:30:00||3212||3212||3212||3212|0
1675323300000|2023-02-02 07:35:00||3212.5||3212||3212.5||3212|0
1675323600000|2023-02-02 07:40:00||3212.5||3212.5||3212.5||3212.5|0
1675324200000|2023-02-02 07:50:00|3301|3213|3303|3212.5|3303|3213|3257.5|3212.5|0
1675324500000|2023-02-02 07:55:00|3289.5|3213|3254|3225.5|3289.5|3229|3254|3213|0
1675324800000|2023-02-02 08:00:00|3262|3226|3283|3273|3285|3274.5|3257.5|3225|0
1675325100000|2023-02-02 08:05:00|3285.5|3273.5|3269|3264.5|3322.5|3279|3269|3257|0
1675325400000|2023-02-02 08:10:00|3269.5|3264|3281|3275.5|3320.5|3277.5|3269|3226.5|4
1675325700000|2023-02-02 08:15:00|3281.5|3276|3280|3273.5|3281.5|3276|3276|3270|0
1675326000000|2023-02-02 08:20:00|3280.5|3274|3280|3274.5|3281|3274.5|3277|3271.5|0
1675326300000|2023-02-02 08:25:00|3280.5|3275|3291|3285|3291.5|3286|3280|3274.5|0
1675326600000|2023-02-02 08:30:00|3291.5|3286|3292|3286.5|3295.5|3290|3291|3283.5|0
1675326900000|2023-02-02 08:35:00|3292.5|3287|3297|3293|3335.5|3293|3292|3234.5|0
1675327200000|2023-02-02 08:40:00|3296.5|3290.5|3300|3294.5|3300.5|3294.5|3295|3289.5|2
1675327500000|2023-02-02 08:45:00|3300.5|3295|3301.5|3296|3302|3296.5|3298|3293|0
1675327800000|2023-02-02 08:50:00|3300.5|3297|3303.5|3298|3303.5|3298|3300|3294.5|1
1675328100000|2023-02-02 08:55:00|3303|3298.5|3301|3296|3305.5|3300|3301|3296|0
1675328400000|2023-02-02 09:00:00|3300.5|3295.5|3303|3297.5|3303|3297.5|3300|3295|0
1675328700000|2023-02-02 09:05:00|3303.5|3298|3304|3298|3304.5|3299|3302|3297|0
1675329000000|2023-02-02 09:10:00|3303.5|3297.5|3302|3297|3307.5|3300|3302|3251.5|0
1675329300000|2023-02-02 09:15:00|3302.5|3297.5|3301|3295|3303|3298|3295.5|3290.5|1
1675329600000|2023-02-02 09:20:00|3300.5|3294.5|3302|3296|3303.5|3298|3299|3293|0
1675329900000|2023-02-02 09:25:00|3301.5|3295.5|3299|3294|3303|3297|3299|3293.5|0
1675330200000|2023-02-02 09:30:00|3298.5|3293.5|3299|3293|3299|3294|3297|3291.5|0
1675330500000|2023-02-02 09:35:00|3298.5|3292.5|3299.5|3294|3299.5|3294|3298|3292.5|0
1675330800000|2023-02-02 09:40:00|3299|3293.5|3303|3298|3303.5|3300|3299|3247.5|20
1675331100000|2023-02-02 09:45:00|3303.5|3298.5|3303|3297.5|3303.5|3298.5|3302|3296.5|0
1675331400000|2023-02-02 09:50:00|3303.5|3297|3304.5|3298.5|3304.5|3298.5|3302|3297|0
1675331700000|2023-02-02 09:55:00|3304|3299.5|3309.5|3303.5|3309.5|3303.5|3304|3299.5|0
1675332000000|2023-02-02 10:00:00|3310|3304|3308|3302.5|3311.5|3305.5|3307|3302|0
1675332300000|2023-02-02 10:05:00|3307.5|3302|3308.5|3302.5|3308.5|3302.5|3307|3301|0
1675332600000|2023-02-02 10:10:00|3308|3303|3310|3305|3312|3306.5|3308|3303|0
1675332900000|2023-02-02 10:15:00|3309.5|3304.5|3327.5|3292.5|3356.5|3305|3309|3256.5|0
1675333200000|2023-02-02 10:20:00|3326.5|3293|3312.5|3306.5|3326.5|3307.5|3311|3293|0
1675333500000|2023-02-02 10:25:00|3311.5|3306|3309|3305|3311.5|3306|3307|3301.5|0
1675333800000|2023-02-02 10:30:00|3309.5|3304|3310|3305|3311|3307|3309.5|3303.5|14
1675334100000|2023-02-02 10:35:00|3310.5|3305.5|3330.5|3259|3354.5|3328.5|3310.5|3259|14
1675334400000|2023-02-02 10:40:00|3330|3259.5|3312.5|3308.5|3338.5|3311|3311|3259|4
1675334700000|2023-02-02 10:45:00|3313|3310|3310.5|3305.5|3313.5|3310|3310|3305.5|4
1675335000000|2023-02-02 10:50:00|3311|3306|3312.5|3308|3314.5|3310|3311|3306|4
1675335300000|2023-02-02 10:55:00|3312|3309|3312|3307|3312.5|3309|3310|3306|2
1675335600000|2023-02-02 11:00:00|3311.5|3306.5|3312|3305.5|3312|3306.5|3309.5|3305|0
1675335900000|2023-02-02 11:05:00|3312.5|3305|3310|3304|3312.5|3305|3308.5|3303.5|0
1675336200000|2023-02-02 11:10:00|3310.5|3304.5|3312.5|3307|3314|3307|3310.5|3304.5|0
1675336500000|2023-02-02 11:15:00|3312||3314||3314||3312||0
1675336800000|2023-02-02 11:20:00|3314.5|3308|3315|3309|3315|3309|3314|3308|0
1675337100000|2023-02-02 11:25:00|3314.5||3316||3316||3314||0
1675337400000|2023-02-02 11:30:00|3316.5|3309.5|3315.5|3309|3317|3311|3313|3308.5|0
1675337700000|2023-02-02 11:35:00|3316|3309.5|3315.5|3310|3316.5|3310|3315.5|3309.5|0
1675338000000|2023-02-02 11:40:00|3314.5|3309.5|3312.5|3307|3314.5|3309.5|3312|3307|0
1675338300000|2023-02-02 11:45:00|3312|3306.5|3308|3303|3312|3306.5|3307.5|3302.5|0
1675338600000|2023-02-02 11:50:00|3307.5|3302.5|3302.5|3297.5|3307.5|3302.5|3302|3297|0
1675338900000|2023-02-02 11:55:00|3302|3297|3305|3293.5|3305|3297|3301|3293.5|0
1675339200000|2023-02-02 12:00:00|3353.5|3250|3297|3290.5|3353.5|3290.5|3296|3250|0
1675339500000|2023-02-02 12:05:00|3297.5|3291|3301|3294.5|3301.5|3294.5|3295.5|3290.5|0
1675339800000|2023-02-02 12:10:00|3300.5|3294|3299|3292.5|3300.5|3294|3296|3291|0
1675340100000|2023-02-02 12:15:00|3298.5|3292|3298|3291.5|3298.5|3292|3296|3291|0
1675340400000|2023-02-02 12:20:00|3298.5|3292.5|3302.5|3295.5|3302.5|3295.5|3298|3292.5|0
1675340700000|2023-02-02 12:25:00|3303|3296|3302|3296.5|3304.5|3297.5|3301.5|3296|0
1675341000000|2023-02-02 12:30:00|3302.5|3297|3304|3299.5|3307|3300.5|3302.5|3297|0
1675341300000|2023-02-02 12:35:00|3303.5|3299|3303|3297.5|3304|3299|3302|3297|0
1675341600000|2023-02-02 12:40:00|3303.5|3297|3307|3300.5|3307|3300.5|3301|3296|0
1675341900000|2023-02-02 12:45:00|3307.5|3301|3310|3303.5|3310|3303.5|3306|3301|0
1675342200000|2023-02-02 12:50:00|3309.5|3303|3308|3302.5|3310.5|3303.5|3307|3302.5|0
1675342500000|2023-02-02 12:55:00|3307.5|3302|3305|3299.5|3308.5|3302|3304|3299|0
1675342800000|2023-02-02 13:00:00|3304.5|3299|3304.5|3298.5|3305.5|3299|3303|3298|0
1675343100000|2023-02-02 13:05:00|3305|3298|3304.5|3298.5|3305|3298.5|3302.5|3298|0
1675343400000|2023-02-02 13:10:00|3305|3299|3309.5|3298.5|3309.5|3300.5|3304|3298.5|0
1675343700000|2023-02-02 13:15:00|3308|3298|3314.5|3308|3314.5|3308|3308|3294.5|0
1675344000000|2023-02-02 13:20:00|3314|3307.5|3316|3311|3318.5|3311|3311.5|3306.5|0
1675344300000|2023-02-02 13:25:00|3316.5|3310.5|3311|3299.5|3317|3311|3309|3299.5|0
1675344600000|2023-02-02 13:30:00|3311.5|3300|3314.5|3307.5|3314.5|3307.5|3309|3300|0
1675344900000|2023-02-02 13:35:00|3314|3308|3314|3308.5|3316|3310.5|3313|3308|0
1675345200000|2023-02-02 13:40:00|3314.5|3308|3312|3305.5|3314.5|3308.5|3311|3305.5|0
1675345500000|2023-02-02 13:45:00|3311.5|3305|3318|3311.5|3318|3311.5|3310|3305|0
1675345800000|2023-02-02 13:50:00|3318.5|3312.5|3321|3313.5|3321.5|3314|3318.5|3312.5|0
1675346100000|2023-02-02 13:55:00|3322|3314.5|3324.5|3319.5|3326|3322.5|3321|3314.5|10
1675346400000|2023-02-02 14:00:00|3325|3319|3329.5|3323.5|3330|3323.5|3323|3318|6
1675346700000|2023-02-02 14:05:00|3328.5|3323|3329|3323.5|3330.5|3323.5|3327|3322|1
1675347000000|2023-02-02 14:10:00|3328|3323|3324|3318.5|3328|3323|3323|3318|0
1675347300000|2023-02-02 14:15:00|3323.5|3318|3320.5|3315.5|3323.5|3318|3319|3314|0
1675347600000|2023-02-02 14:20:00|3321|3316|3324|3319.5|3325.5|3323|3320.5|3316|15
1675347900000|2023-02-02 14:25:00|3324.5|3319|3325.5|3319.5|3326.5|3319.5|3321.5|3316.5|0
1675348200000|2023-02-02 14:30:00|3326|3320|3329.5|3322.5|3331|3323.5|3326|3320|0
1675348500000|2023-02-02 14:35:00|3330|3323.5|3333|3326.5|3333|3326.5|3326.5|3322|0
1675348800000|2023-02-02 14:40:00|3333.5|3327.5|3327|3322|3335.5|3328.5|3327|3322|0
1675349100000|2023-02-02 14:45:00|3326.5|3321.5|3328.5|3323.5|3330|3323.5|3323|3318|0
1675349400000|2023-02-02 14:50:00|3328|3323|3328|3323.5|3330.5|3324.5|3327|3322|0
1675349700000|2023-02-02 14:55:00|3328.5|3323|3325.5|3315|3329|3323|3323|3315|0
1675350000000|2023-02-02 15:00:00|3326|3314.5|3320.5|3315.5|3331|3324|3320.5|3314.5|0
1675350300000|2023-02-02 15:05:00|3320|3315|3318.5|3313|3322|3315|3317.5|3312.5|0
1675350600000|2023-02-02 15:10:00|3318|3312.5|3316.5|3310|3320|3313.5|3314|3309.5|6
1675350900000|2023-02-02 15:15:00|3317|3310.5|3320|3313|3320|3313|3315.5|3310.5|0
1675351200000|2023-02-02 15:20:00|3320.5|3312.5|3319.5|3314|3321|3314|3317.5|3312.5|0
1675351500000|2023-02-02 15:25:00|3319|3313.5|3323|3317|3323|3317|3318|3313.5|6
1675351800000|2023-02-02 15:30:00|3323.5|3317.5|3328.5|3323|3329|3323|3323.5|3317.5|0
1675352100000|2023-02-02 15:35:00|3329|3323.5|3331|3325|3331.5|3325|3329|3323.5|0
1675352400000|2023-02-02 15:40:00|3330.5||3331||3331.5||3330||1
1675352700000|2023-02-02 15:45:00|3330.5|3324.5|3331|3325|3331.5|3325|3328|3323|0
1675353000000|2023-02-02 15:50:00|3331.5|3325.5|3331.5|3326|3332|3326|3330|3325|0
1675353300000|2023-02-02 15:55:00|3330.5|3325.5|3330.5|3324|3330.5|3326|3329|3324|1
1675353600000|2023-02-02 16:00:00|3329.5|3323|3332.5|3327|3333|3327|3327.5|3322.5|0
1675353900000|2023-02-02 16:05:00|3333|3326.5|3336|3329|3336|3329|3330.5|3325.5|0
1675354200000|2023-02-02 16:10:00|3335.5||3334.5||3335.5||3334||1
1675354500000|2023-02-02 16:15:00|3333.5|3328.5|3330|3325|3333.5|3329|3330|3325|0
1675354800000|2023-02-02 16:20:00|3330.5|3325.5|3337|3330|3337|3330|3330|3325.5|0
1675355100000|2023-02-02 16:25:00|3336.5|3332.5|3337.5|3332|3339|3333|3336.5|3331.5|6
1675355400000|2023-02-02 16:30:00|3351.5|3328.5|3340|3323.5|3351.5|3328.5|3336.5|3321.5|0
1675355700000|2023-02-02 16:35:00|3344.5|3324|3346|3325|3350.5|3325.5|3343|3324|0
1675356300000|2023-02-02 16:45:00|3351|3285.5|3351|3285.5|3351|3285.5|3351|3285.5|0
1675357500000|2023-02-02 17:05:00||3317||3333||3333||3317|0
1675366500000|2023-02-02 19:35:00||3285.5||3285.5||3285.5||3285.5|1
1675371300000|2023-02-02 20:55:00|3351.5|3285|3351.5|3285|3351.5|3285|3351.5|3285|0
1675407600000|2023-02-03 07:00:00|3354|3310|3376|3286|3376.5|3310|3352.5|3285.5|0
1675410900000|2023-02-03 07:55:00|3375.5|3286.5|3375.5|3303|3375.5|3303|3375.5|3286.5|0
1675411200000|2023-02-03 08:00:00|3376|3304|3315.5|3311|3377|3311|3314|3286|0
1675411500000|2023-02-03 08:05:00|3316|3312|3313.5|3309|3317|3312|3313.5|3308|0
1675411800000|2023-02-03 08:10:00|3313|3308.5|3310|3305.5|3313|3308.5|3308.5|3303|0
1675412100000|2023-02-03 08:15:00|3310.5|3306|3302.5|3298|3311|3306.5|3302.5|3298|0
1675412400000|2023-02-03 08:20:00|3302|3297.5|3296|3290|3302|3297.5|3295|3290|0
1675412700000|2023-02-03 08:25:00|3296.5|3289.5|3293|3288.5|3297|3292.5|3293|3288.5|7
1675413000000|2023-02-03 08:30:00|3293.5|3288|3295.5|3288|3295.5|3288|3291|3286.5|0
1675413300000|2023-02-03 08:35:00|3295|3288.5|3298|3291|3298|3291|3295|3288.5|0
1675413600000|2023-02-03 08:40:00|3298.5|3291.5|3299|3293|3300|3293|3296|3291.5|0
1675413900000|2023-02-03 08:45:00|3298.5|3294|3301.5|3294|3301.5|3294|3298.5|3294|0
1675414200000|2023-02-03 08:50:00|3301|3295|3303|3297|3305|3297|3300.5|3295|0
1675414500000|2023-02-03 08:55:00|3303.5|3297.5|3307|3300|3307.5|3300|3303.5|3297.5|0
1675414800000|2023-02-03 09:00:00|3306.5|3299.5|3299.5|3293|3306.5|3299.5|3298|3292.5|0
1675415100000|2023-02-03 09:05:00|3300|3294|3300.5|3294|3301.5|3294|3299|3294|0
1675415400000|2023-02-03 09:10:00|3301|3294.5|3308|3300|3308|3300|3301|3294.5|0
1675415700000|2023-02-03 09:15:00|3307.5|3300.5|3310.5|3303|3310.5|3303|3306|3300.5|0
1675416000000|2023-02-03 09:20:00|3310||3309.5||3310||3309||0
1675416300000|2023-02-03 09:25:00|3309|3302.5|3307.5|3301|3309|3302.5|3306|3301|0
1675416600000|2023-02-03 09:30:00|3307|3300.5|3309|3301|3309|3301|3305|3300|0
1675416900000|2023-02-03 09:35:00|3309.5|3301.5|3312.5|3305|3312.5|3305|3309|3301.5|0
1675417200000|2023-02-03 09:40:00|3312|3305.5|3312.5|3306|3313|3306|3311|3305.5|0
1675417500000|2023-02-03 09:45:00|3313|3307|3314.5|3309|3316|3309|3313|3307|0
1675417800000|2023-02-03 09:50:00|3315||3315.5||3315.5||3314.5||0
1675418100000|2023-02-03 09:55:00|3316||3316.5||3317||3316||0
1675418400000|2023-02-03 10:00:00|3317|3310|3321.5|3315|3322|3315|3317|3310|0
1675418700000|2023-02-03 10:05:00|3322|3315.5|3323|3316|3323|3316|3321.5|3315.5|0
1675419000000|2023-02-03 10:10:00|3322.5|3316.5|3322|3316|3324|3317|3321|3316|0
1675419300000|2023-02-03 10:15:00|3321.5|3315.5|3321.5|3314|3322|3315.5|3319.5|3314|0
1675419600000|2023-02-03 10:20:00|3322|3314.5|3321.5|3316|3323|3316|3321.5|3314.5|0
1675419900000|2023-02-03 10:25:00|3321|3315.5|3321|3316|3322.5|3316|3320.5|3315.5|0
1675420200000|2023-02-03 10:30:00|3321.5||3321.5||3322||3321||0
1675420500000|2023-02-03 10:35:00|3321|3315.5|3321.5|3315|3322|3315.5|3319.5|3314.5|0
1675420800000|2023-02-03 10:40:00|3322|3315.5|3322.5|3316|3322.5|3316|3321.5|3315.5|0
1675421100000|2023-02-03 10:45:00|3322||3322||3322||3321||0
1675421400000|2023-02-03 10:50:00|3322.5||3323||3323||3322||0
1675421700000|2023-02-03 10:55:00|3323.5|3316.5|3324|3317|3324.5|3317|3323.5|3316.5|0
1675422000000|2023-02-03 11:00:00|3324.5|3317.5|3325|3319|3325.5|3319|3324|3317.5|0
1675422300000|2023-02-03 11:05:00|3324.5|3318.5|3324|3318|3324.5|3319|3323|3318|0
1675422600000|2023-02-03 11:10:00|3323.5||3323.5||3324||3322.5||0
1675422900000|2023-02-03 11:15:00|3324|3318.5|3325.5|3319|3326.5|3319|3324|3318.5|0
1675423200000|2023-02-03 11:20:00|3326|3319.5|3327|3320|3327|3320|3325.5|3319.5|0
1675423500000|2023-02-03 11:25:00|3326.5|3320.5|3328.5|3321|3328.5|3321|3326.5|3320.5|0
1675423800000|2023-02-03 11:30:00|3329|3321.5|3332.5|3325|3332.5|3325|3328.5|3321.5|0
1675424100000|2023-02-03 11:35:00|3332||3330.5||3332.5||3330||0
1675424400000|2023-02-03 11:40:00|3330||3331||3331.5||3330||0
1675424700000|2023-02-03 11:45:00|3330.5|3324.5|3328|3323|3330.5|3324.5|3327.5|3322.5|5
1675425000000|2023-02-03 11:50:00|3328.5||3330||3330.5||3328.5||0
1675425300000|2023-02-03 11:55:00|3329.5||3329||3330||3329||0
1675425600000|2023-02-03 12:00:00|3329.5|3320.5|3330|3323|3333.5|3323|3329|3319.5|0
1675425900000|2023-02-03 12:05:00|3329.5|3323.5|3332.5|3325|3332.5|3325|3328.5|3323.5|0
1675426200000|2023-02-03 12:10:00|3332||3331.5||3333||3331.5||0
1675426500000|2023-02-03 12:15:00|3332||3332||3332||3331||0
1675426800000|2023-02-03 12:20:00|3331.5||3332||3332||3331||0
1675427100000|2023-02-03 12:25:00|3331.5||3332.5||3332.5||3330.5||0
1675427400000|2023-02-03 12:30:00|3333|3325.5|3331.5|3326|3333.5|3326|3331.5|3325.5|0
1675427700000|2023-02-03 12:35:00|3332|3326.5|3333.5|3327|3333.5|3327|3332|3326.5|0
1675428000000|2023-02-03 12:40:00|3334||3334||3334||3333.5||0
1675428300000|2023-02-03 12:45:00|3333.5||3332||3334||3332||0
1675428600000|2023-02-03 12:50:00|3331.5|3326.5|3329.5|3325|3331.5|3326.5|3329.5|3325|0
1675428900000|2023-02-03 12:55:00|3330|3324.5|3331.5|3325|3331.5|3325|3329|3324.5|0
1675429200000|2023-02-03 13:00:00|3331||3331.5||3331.5||3330.5||0
1675429500000|2023-02-03 13:05:00|3332|3325.5|3332.5|3326|3333.5|3326|3332|3325.5|0
1675429800000|2023-02-03 13:10:00|3333|3326.5|3335|3328|3335|3328|3333|3326.5|0
1675430100000|2023-02-03 13:15:00|3334.5||3334.5||3334.5||3333.5||0
1675430400000|2023-02-03 13:20:00|3334|3327.5|3332.5|3327.5|3334|3328|3332.5|3327.5|0
1675430700000|2023-02-03 13:25:00|3332|3327|3336|3324.5|3336|3327|3330.5|3324.5|0
1675431000000|2023-02-03 13:30:00|3334.5|3324|3312.5|3293|3384|3324|3311.5|3270.5|0
1675431300000|2023-02-03 13:35:00|3312|3264.5|3311.5|3304.5|3314|3304.5|3303.5|3264.5|0
1675431600000|2023-02-03 13:40:00|3311|3304|3305.5|3298.5|3311|3304|3302.5|3298|0
1675431900000|2023-02-03 13:45:00|3306|3298|3299|3293|3306.5|3298.5|3297.5|3292.5|0
1675432200000|2023-02-03 13:50:00|3298.5|3292.5|3305.5|3299|3306|3299|3296.5|3291.5|0
1675432500000|2023-02-03 13:55:00|3306|3299.5|3305|3298|3307.5|3300|3300.5|3295.5|0
1675432800000|2023-02-03 14:00:00|3304.5|3297.5|3306|3299|3306.5|3299|3302|3297|0
1675433100000|2023-02-03 14:05:00|3305.5|3298.5|3296.5|3290.5|3305.5|3298.5|3295|3290|0
1675433400000|2023-02-03 14:10:00|3297|3291|3296|3291|3299|3292.5|3296|3291|0
1675433700000|2023-02-03 14:15:00|3295.5|3290.5|3298.5|3291.5|3298.5|3291.5|3295|3290|0
1675434000000|2023-02-03 14:20:00|3299|3292|3298|3292.5|3300|3292.5|3297|3292|0
1675434300000|2023-02-03 14:25:00|3297.5|3292|3301.5|3293.5|3301.5|3293.5|3295|3290.5|0
1675434600000|2023-02-03 14:30:00|3301|3295|3308|3302|3309.5|3302|3301|3295|0
1675434900000|2023-02-03 14:35:00|3307.5|3303|3315.5|3308|3315.5|3308|3307|3303|0
1675435200000|2023-02-03 14:40:00|3316|3308.5|3321.5|3312.5|3322|3315|3316|3308.5|0
1675435500000|2023-02-03 14:45:00|3322.5|3312|3321|3316.5|3324.5|3318|3317|3310.5|0
1675435800000|2023-02-03 14:50:00|3320.5|3316|3322|3315|3323|3316|3317|3311.5|0
1675436100000|2023-02-03 14:55:00|3322.5|3314.5|3322|3310.5|3322.5|3315|3319.5|3310.5|0
1675436400000|2023-02-03 15:00:00|3321.5|3310|3313|3307.5|3321.5|3310|3307.5|3304|2
1675436700000|2023-02-03 15:05:00|3312.5|3307|3311|3303.5|3312.5|3307|3307|3302|0
1675437000000|2023-02-03 15:10:00|3311.5|3303|3319|3312.5|3319|3312.5|3308|3303|0
1675437300000|2023-02-03 15:15:00|3318.5|3313|3321.5|3316.5|3323.5|3316.5|3318.5|3313|0
1675437600000|2023-02-03 15:20:00|3322|3317|3327.5|3321.5|3328|3321.5|3322|3317|0
1675437900000|2023-02-03 15:25:00|3328|3321|3324.5|3319.5|3328|3321|3324.5|3319.5|0
1675438200000|2023-02-03 15:30:00|3325|3316.5|3332|3325.5|3332.5|3325.5|3325|3309.5|0
1675438500000|2023-02-03 15:35:00|3332.5|3326|3336.5|3330.5|3337|3330.5|3332|3326|0
1675438800000|2023-02-03 15:40:00|3336|3330|3340.5|3333.5|3340.5|3333.5|3334.5|3329|0
1675439100000|2023-02-03 15:45:00|3341|3334|3344|3338.5|3345.5|3341|3340.5|3334|8
1675439400000|2023-02-03 15:50:00|3343.5|3338|3336|3331|3343.5|3338|3336|3331|0
1675439700000|2023-02-03 15:55:00|3335.5|3330.5|3333|3325.5|3335.5|3330.5|3331|3325.5|0
1675440000000|2023-02-03 16:00:00|3333.5|3326|3333|3328|3336.5|3329.5|3333|3326|0
1675440300000|2023-02-03 16:05:00|3332.5|3327.5|3336|3329.5|3336.5|3329.5|3331.5|3326.5|0
1675440600000|2023-02-03 16:10:00|3336.5|3330|3339|3332.5|3339.5|3332.5|3335|3330|1
1675440900000|2023-02-03 16:15:00|3339.5|3333|3340|3334.5|3342|3334.5|3339.5|3333|0
1675441200000|2023-02-03 16:20:00|3339.5|3334|3340|3334.5|3341|3334.5|3338|3333|0
1675441500000|2023-02-03 16:25:00|3339.5|3334|3341|3334.5|3341|3334.5|3339|3334|0
1675441800000|2023-02-03 16:30:00|3342.5|3329.5|3346.5|3326|3380.5|3331.5|3341.5|3323.5|0
1675442100000|2023-02-03 16:35:00|3349|3326.5|3342|3327.5|3390|3334|3342|3323|0
1675442400000|2023-02-03 16:40:00|3342.5|3323|3389.5|3327.5|3389.5|3329|3341|3323|0
1675442700000|2023-02-03 16:45:00|3388|3326.5|3362|3323.5|3388|3327.5|3362|3283|0
1675443000000|2023-02-03 16:50:00|3361|3324|3359|3325|3361|3325.5|3359|3324|0
1675444200000|2023-02-03 17:10:00||3325.5||3325.5||3325.5||3325.5|0
1675445100000|2023-02-03 17:25:00|3388|3286|3388|3286|3388|3286|3388|3286|0
1675445700000|2023-02-03 17:35:00|3389.5|3287.5|3389.5|3287.5|3389.5|3287.5|3389.5|3287.5|0
1675446000000|2023-02-03 17:40:00|3388|3286|3388|3286|3388|3286|3388|3286|0
1675446600000|2023-02-03 17:50:00|3386.5|3284.5|3386.5|3284.5|3386.5|3284.5|3386.5|3284.5|0
1675446900000|2023-02-03 17:55:00|3385|3283|3382|3280|3385|3283|3382|3278.5|0
1675447200000|2023-02-03 18:00:00|3302.5|3278.5|3380.5|3278.5|3382|3280|3302.5|3278.5|2
1675447500000|2023-02-03 18:05:00|3382|3280|3379|3277|3382|3280|3379|3277|0
1675447800000|2023-02-03 18:10:00|3377.5|3275.5|3380.5|3278.5|3380.5|3278.5|3377.5|3275.5|0
1675448100000|2023-02-03 18:15:00|3382|3280|3382|3280|3382|3280|3382|3280|0
1675448400000|2023-02-03 18:20:00|3380.5|3278.5|3380.5|3278.5|3382|3280|3380.5|3278.5|0
1675449000000|2023-02-03 18:30:00|3379|3277|3379|3277|3379|3277|3377.5|3275.5|0
1675449300000|2023-02-03 18:35:00|3377.5|3275.5|3379|3277|3380.5|3278.5|3377.5|3275.5|0
1675449600000|2023-02-03 18:40:00|3377.5|3275.5|3376|3274|3377.5|3275.5|3376|3274|0
1675449900000|2023-02-03 18:45:00|3374.5|3271|3379|3275.5|3379|3275.5|3374.5|3271|0
1675450200000|2023-02-03 18:50:00|3380|3277|3381|3280|3382.5|3280|3380|3277|0
1675450500000|2023-02-03 18:55:00|3379.5|3278.5|3379.5|3278.5|3379.5|3278.5|3379.5|3278.5|0
1675450800000|2023-02-03 19:00:00||3277||3278.5||3278.5||3277|0
1675451100000|2023-02-03 19:05:00|3381|3277|3379.5|3277|3381|3278.5|3379.5|3277|0
1675451400000|2023-02-03 19:10:00|3378|3278.5|3381|3278.5|3381|3278.5|3378|3277|0
1675451700000|2023-02-03 19:15:00|3379.5|3277|3378|3275.5|3379.5|3277|3378|3275.5|0
1675452000000|2023-02-03 19:20:00|3379.5|3277|3378|3275.5|3379.5|3277|3378|3275.5|0
1675452300000|2023-02-03 19:25:00|3379.5|3277|3379.5|3277|3379.5|3277|3379.5|3277|0
1675452600000|2023-02-03 19:30:00|3378|3275.5|3379.5|3277|3379.5|3277|3376.5|3275.5|0
1675452900000|2023-02-03 19:35:00|3381|3278.5|3381|3278.5|3381|3278.5|3381|3278.5|0
1675453200000|2023-02-03 19:40:00|3379.5|3280|3379.5|3277|3379.5|3280|3379.5|3277|0
1675453800000|2023-02-03 19:50:00||3278.5||3278.5||3278.5||3278.5|0
1675454100000|2023-02-03 19:55:00|3378|3277|3376.5|3275.5|3378|3277|3376.5|3275.5|0
1675454400000|2023-02-03 20:00:00|3375|3274|3375|3273.5|3375|3274|3375|3272|0
1675454700000|2023-02-03 20:05:00|3376.5|3272|3378|3275|3378|3275|3376.5|3272|0
1675455000000|2023-02-03 20:10:00|3376.5|3276.5|3378|3276.5|3378|3276.5|3376.5|3276.5|0
1675455300000|2023-02-03 20:15:00|3379.5|3278|3381|3278|3381|3278|3379.5|3278|0
1675455600000|2023-02-03 20:20:00|3379.5|3276.5|3379.5|3276.5|3379.5|3276.5|3379.5|3276.5|0
1675455900000|2023-02-03 20:25:00||3278||3276.5||3278||3276.5|0
1675456200000|2023-02-03 20:30:00|3378|3278|3378|3276.5|3378|3278|3378|3276.5|0
1675456500000|2023-02-03 20:35:00|3379.5||3378||3379.5||3378||0
1675456800000|2023-02-03 20:40:00|3379.5||3378||3379.5||3378||0
1675457100000|2023-02-03 20:45:00|3376.5|3275|3378|3275|3378|3275|3376.5|3275|0
1675457400000|2023-02-03 20:50:00|3379.5|3276.5|3379.5|3278|3379.5|3278|3379.5|3276.5|0
1675457700000|2023-02-03 20:55:00|3381|3279.5|3381|3278|3381|3279.5|3379.5|3278|0
1675666800000|2023-02-06 07:00:00|3331|3285.5|3363|3262|3366|3287|3331|3262|0
1675670100000|2023-02-06 07:55:00|3367.5|3243.5|3323|3306.5|3367.5|3308|3323|3242.5|0
1675670400000|2023-02-06 08:00:00|3326|3306|3316.5|3308.5|3326|3308.5|3314|3298.5|0
1675670700000|2023-02-06 08:05:00|3317|3309|3323.5|3317|3324|3317|3314|3309|0
1675671000000|2023-02-06 08:10:00|3324|3317.5|3331.5|3324|3331.5|3324|3323|3317.5|0
1675671300000|2023-02-06 08:15:00|3332|3325|3330.5|3326|3333.5|3326|3329.5|3324.5|0
1675671600000|2023-02-06 08:20:00|3331|3325.5|3321|3317|3331.5|3325.5|3321|3316.5|0
1675671900000|2023-02-06 08:25:00|3321.5|3316.5|3320|3315|3324|3317|3319|3315|0
1675672200000|2023-02-06 08:30:00|3319|3316|3327|3322|3329|3322|3319|3316|0
1675672500000|2023-02-06 08:35:00|3327.5|3321.5|3323.5|3319|3327.5|3322|3323.5|3319|0
1675672800000|2023-02-06 08:40:00|3324|3318.5|3323|3318|3324|3319|3322|3317.5|0
1675673100000|2023-02-06 08:45:00|3322|3317.5|3323.5|3316|3323.5|3318|3320|3316|0
1675673400000|2023-02-06 08:50:00|3324||3322.5||3324||3321.5||0
1675673700000|2023-02-06 08:55:00|3323|3316.5|3321|3316|3324.5|3317|3320.5|3316|0
1675674000000|2023-02-06 09:00:00|3320.5|3315.5|3318.5|3311.5|3320.5|3315.5|3315|3311|0
1675674300000|2023-02-06 09:05:00|3319|3311|3314|3309|3319|3311|3313.5|3309|0
1675674600000|2023-02-06 09:10:00|3315|3309.5|3310|3304.5|3315.5|3309.5|3308.5|3304|0
1675674900000|2023-02-06 09:15:00|3310.5||3310.5||3311.5||3309||0
1675675200000|2023-02-06 09:20:00|3311|3305|3313|3306.5|3314|3306.5|3311|3305|3
1675675500000|2023-02-06 09:25:00|3312.5|3307|3315.5|3309.5|3317|3309.5|3312.5|3307|0
1675675800000|2023-02-06 09:30:00|3316||3316||3317.5||3315||0
1675676100000|2023-02-06 09:35:00|3316.5|3309|3310.5|3305.5|3317|3309.5|3310.5|3305.5|0
1675676400000|2023-02-06 09:40:00|3311|3305|3311|3304.5|3311.5|3305|3309|3304.5|0
1675676700000|2023-02-06 09:45:00|3311.5||3310.5||3312||3310||0
1675677000000|2023-02-06 09:50:00|3310|3304|3308|3302|3310|3304|3306|3301.5|0
1675677300000|2023-02-06 09:55:00|3308.5|3301.5|3306.5|3301.5|3308.5|3301.5|3306.5|3301.5|0
1675677600000|2023-02-06 10:00:00|3307|3302|3309|3302|3309|3302|3307|3302|0
1675677900000|2023-02-06 10:05:00|3309.5|3302.5|3311|3306|3312.5|3306|3309.5|3302.5|0
1675678200000|2023-02-06 10:10:00|3311.5|3306.5|3314|3307|3314|3307|3311.5|3306.5|0
1675678500000|2023-02-06 10:15:00|3314.5|3306.5|3310.5|3305.5|3314.5|3306.5|3310.5|3305.5|0
1675678800000|2023-02-06 10:20:00|3310|3305|3307|3302|3310|3305|3307|3302|0
1675679100000|2023-02-06 10:25:00|3307.5||3309||3309||3307.5||0
1675679400000|2023-02-06 10:30:00|3308.5|3302.5|3308.5|3303|3309.5|3303|3308.5|3302.5|0
1675679700000|2023-02-06 10:35:00|3308|3302.5|3306.5|3301.5|3308|3302.5|3306|3301|0
1675680000000|2023-02-06 10:40:00|3306|3301|3305|3299|3306|3301|3304|3298.5|0
1675680300000|2023-02-06 10:45:00|3305.5|3298.5|3302.5|3297.5|3305.5|3298.5|3302|3297.5|0
1675680600000|2023-02-06 10:50:00|3302|3298|3307.5|3300|3307.5|3300|3302|3298|0
1675680900000|2023-02-06 10:55:00|3308|3300.5|3309|3303|3310|3303|3307.5|3300.5|0
1675681200000|2023-02-06 11:00:00|3308.5|3302.5|3306.5|3301.5|3309|3302.5|3306|3301.5|0
1675681500000|2023-02-06 11:05:00|3307|3302|3305.5|3300.5|3307.5|3302|3305.5|3300.5|0
1675681800000|2023-02-06 11:10:00|3305|3300|3304.5|3299|3305.5|3300|3303.5|3299|0
1675682100000|2023-02-06 11:15:00|3305||3305||3306||3305||0
1675682400000|2023-02-06 11:20:00|3305.5||3304||3306||3304||0
1675682700000|2023-02-06 11:25:00|3303.5|3298.5|3305|3299|3305.5|3299|3303|3298.5|0
1675683000000|2023-02-06 11:30:00|3304.5|3298.5|3303|3298|3305|3298.5|3303|3298|0
1675683300000|2023-02-06 11:35:00|3302.5||3304.5||3305.5||3302.5||0
1675683600000|2023-02-06 11:40:00|3304|3298.5|3306.5|3300|3306.5|3300|3303.5|3298.5|0
1675683900000|2023-02-06 11:45:00|3306|3300.5|3309|3302|3309.5|3302|3305.5|3300.5|0
1675684200000|2023-02-06 11:50:00|3308.5|3301.5|3307|3302|3308.5|3302|3306|3301.5|0
1675684500000|2023-02-06 11:55:00|3307.5||3308.5||3308.5||3307.5||0
1675684800000|2023-02-06 12:00:00|3310.5|3298.5|3309|3302|3312.5|3302|3308.5|3298.5|0
1675685100000|2023-02-06 12:05:00|3309.5|3302.5|3313|3306|3313|3306|3309.5|3302.5|0
1675685400000|2023-02-06 12:10:00|3312.5||3313.5||3313.5||3312||0
1675685700000|2023-02-06 12:15:00|3314|3306.5|3313|3307|3314|3307|3312.5|3306.5|0
1675686000000|2023-02-06 12:20:00|3312.5||3314||3314||3312.5||0
1675686300000|2023-02-06 12:25:00|3314.5||3314||3314.5||3314||0
1675686600000|2023-02-06 12:30:00|3313.5||3313||3313.5||3312||0
1675686900000|2023-02-06 12:35:00|3312.5|3307.5|3317|3310|3317|3310|3312|3307.5|0
1675687200000|2023-02-06 12:40:00|3316.5|3310.5|3318|3311|3318.5|3311|3316.5|3310.5|0
1675687500000|2023-02-06 12:45:00|3318.5|3311.5|3319.5|3312|3320|3312|3318.5|3311.5|0
1675687800000|2023-02-06 12:50:00|3320|3312.5|3320.5|3315|3322.5|3315|3320|3312.5|0
1675688100000|2023-02-06 12:55:00|3321||3321.5||3322||3320||0
1675688400000|2023-02-06 13:00:00|3321||3320||3322.5||3320||0
1675688700000|2023-02-06 13:05:00|3319.5|3314.5|3320|3314|3320|3314.5|3318.5|3313.5|0
1675689000000|2023-02-06 13:10:00|3320.5||3319||3320.5||3318.5||2
1675689300000|2023-02-06 13:15:00|3318.5|3313.5|3319.5|3314|3319.5|3314|3318.5|3313.5|0
1675689600000|2023-02-06 13:20:00|3320|3313.5|3318|3313|3320|3313.5|3317.5|3313|0
1675689900000|2023-02-06 13:25:00|3317.5|3312.5|3317|3312.5|3318.5|3313|3317|3312.5|0
1675690200000|2023-02-06 13:30:00|3317.5|3312|3310|3305|3317.5|3312|3309|3305|0
1675690500000|2023-02-06 13:35:00|3310.5|3305.5|3313|3306|3313.5|3306|3309.5|3305.5|0
1675690800000|2023-02-06 13:40:00|3313.5|3306.5|3315.5|3308|3315.5|3308|3312.5|3306.5|0
1675691100000|2023-02-06 13:45:00|3315|3308.5|3312.5|3307.5|3316.5|3309|3312|3307.5|0
1675691400000|2023-02-06 13:50:00|3312|3307|3314|3308|3315.5|3308|3312|3307|0
1675691700000|2023-02-06 13:55:00|3314.5|3308.5|3316.5|3309|3316.5|3309|3314.5|3308.5|0
1675692000000|2023-02-06 14:00:00|3316|3308.5|3314|3308|3316|3308.5|3313|3308|0
1675692300000|2023-02-06 14:05:00|3314.5||3314.5||3315.5||3314||0
1675692600000|2023-02-06 14:10:00|3315||3314||3315.5||3313.5||0
1675692900000|2023-02-06 14:15:00|3313.5||3315.5||3315.5||3313.5||0
1675693200000|2023-02-06 14:20:00|3316|3309|3317.5|3311|3318|3311|3316|3309|0
1675693500000|2023-02-06 14:25:00|3317|3310.5|3313.5|3308|3317.5|3311|3313|3308|0
1675693800000|2023-02-06 14:30:00|3312.5|3307.5|3310|3305|3314.5|3307.5|3309.5|3304.5|0
1675694100000|2023-02-06 14:35:00|3310.5|3304.5|3307.5|3301.5|3311.5|3304.5|3305.5|3301|0
1675694400000|2023-02-06 14:40:00|3307|3301|3305.5|3299|3308|3301|3303.5|3298.5|0
1675694700000|2023-02-06 14:45:00|3305|3299.5|3306.5|3300|3309|3302|3304.5|3299.5|0
1675695000000|2023-02-06 14:50:00|3306|3301|3307.5|3301|3309.5|3302|3305.5|3301|0
1675695300000|2023-02-06 14:55:00|3308|3301.5|3312|3306|3313|3306|3308|3301.5|0
1675695600000|2023-02-06 15:00:00|3311.5|3305.5|3314|3308|3315|3308|3310|3305.5|0
1675695900000|2023-02-06 15:05:00|3314.5|3308.5|3318|3311|3318|3311|3313|3308.5|0
1675696200000|2023-02-06 15:10:00|3318.5|3310.5|3313|3308|3318.5|3310.5|3312.5|3307.5|0
1675696500000|2023-02-06 15:15:00|3313.5|3307.5|3307|3302|3313.5|3307.5|3307|3302|0
1675696800000|2023-02-06 15:20:00|3307.5|3301.5|3303.5|3298.5|3307.5|3302|3303|3298|0
1675697100000|2023-02-06 15:25:00|3304|3298|3302.5|3297.5|3304.5|3298|3302.5|3297.5|0
1675697400000|2023-02-06 15:30:00|3302|3297|3307|3300|3307|3300|3301.5|3296.5|0
1675697700000|2023-02-06 15:35:00|3307.5|3300.5|3308|3302|3309.5|3302|3307|3300.5|0
1675698000000|2023-02-06 15:40:00|3308.5|3301.5|3305.5|3301|3308.5|3301.5|3305.5|3301|0
1675698300000|2023-02-06 15:45:00|3306||3308||3308.5||3306||1
1675698600000|2023-02-06 15:50:00|3308.5|3302|3310|3303|3310.5|3303|3308|3302|0
1675698900000|2023-02-06 15:55:00|3309.5|3303.5|3310.5|3304|3311.5|3304|3308.5|3303.5|5
1675699200000|2023-02-06 16:00:00|3311|3303.5|3307|3302.5|3311|3303.5|3307|3302.5|0
1675699500000|2023-02-06 16:05:00|3307.5|3303|3310|3305|3312.5|3305|3307|3303|0
1675699800000|2023-02-06 16:10:00|3309.5|3304.5|3309.5|3304|3309.5|3304.5|3309|3304|0
1675700100000|2023-02-06 16:15:00|3310|3305.5|3312|3306|3313|3306.5|3309.5|3304.5|1
1675700400000|2023-02-06 16:20:00|3312.5|3305.5|3310.5|3305.5|3313|3306|3310.5|3305.5|0
1675700700000|2023-02-06 16:25:00|3310|3305|3311|3305|3311.5|3305|3310|3305|0
1675701000000|2023-02-06 16:30:00|3315.5|3287.5|3339.5|3282|3355.5|3287.5|3315.5|3259.5|0
1675701300000|2023-02-06 16:35:00|3339|3282.5|3324.5|3297.5|3339|3297.5|3324.5|3282.5|0
1675701600000|2023-02-06 16:40:00|3324|3298|3317.5|3301.5|3356|3301.5|3308|3298|1
1675701900000|2023-02-06 16:45:00|3356|3258|3359|3256.5|3360.5|3258|3325|3256.5|0
1675702500000|2023-02-06 16:55:00|3357.5|3255|3357.5|3255|3357.5|3255|3357.5|3255|0
1675702800000|2023-02-06 17:00:00|3356|3253.5|3356|3253.5|3356|3253.5|3356|3253.5|0
1675703100000|2023-02-06 17:05:00|3357.5|3255|3357.5|3255|3357.5|3255|3357.5|3255|0
1675703700000|2023-02-06 17:15:00|3356|3253.5|3356|3253.5|3356|3253.5|3356|3253.5|0
1675704600000|2023-02-06 17:30:00|3357.5|3255|3357.5|3255|3357.5|3255|3357.5|3255|0
1675704900000|2023-02-06 17:35:00|3359|3256.5|3359|3256.5|3359|3256.5|3359|3256.5|0
1675706400000|2023-02-06 18:00:00|3357.5|3255|3357.5|3255|3357.5|3255|3357.5|3255|0
1675706700000|2023-02-06 18:05:00|3359|3256.5|3357.5|3255|3359|3256.5|3357.5|3255|0
1675707000000|2023-02-06 18:10:00|3356|3253.5|3357.5|3255|3357.5|3255|3356|3253.5|0
1675707300000|2023-02-06 18:15:00|3359|3256.5|3359|3256.5|3359|3256.5|3359|3256.5|0
1675707900000|2023-02-06 18:25:00|3357.5|3255|3357.5|3255|3357.5|3255|3357.5|3255|0
1675708200000|2023-02-06 18:30:00|3359||3359||3359||3359||0
1675708500000|2023-02-06 18:35:00||3256.5||3256.5||3256.5||3256.5|0
1675708800000|2023-02-06 18:40:00|3357.5|3255|3359|3256.5|3359|3256.5|3357.5|3255|0
1675709100000|2023-02-06 18:45:00|3357.5|3255|3357.5|3255|3357.5|3255|3357.5|3255|0
1675709400000|2023-02-06 18:50:00|3359|3256.5|3359|3256.5|3359|3256.5|3359|3256.5|0
1675709700000|2023-02-06 18:55:00|3360.5|3258|3360.5|3258|3360.5|3258|3360.5|3258|0
1675710000000|2023-02-06 19:00:00|3362|3259.5|3362|3259.5|3362|3259.5|3362|3259.5|0
1675710300000|2023-02-06 19:05:00|3360.5|3258|3360.5|3258|3360.5|3258|3360.5|3258|0
1675710600000|2023-02-06 19:10:00|3362|3259.5|3362|3259.5|3362|3259.5|3362|3259.5|0
1675710900000|2023-02-06 19:15:00|3363.5|3261|3363.5|3261|3363.5|3261|3363.5|3261|0
1675711200000|2023-02-06 19:20:00|3362|3259.5|3362|3259.5|3362|3259.5|3362|3259.5|0
1675711800000|2023-02-06 19:30:00|3360.5|3258|3360.5|3258|3360.5|3258|3360.5|3258|0
1675712400000|2023-02-06 19:40:00|3359|3256.5|3360.5|3258|3360.5|3258|3359|3256.5|0
1675713900000|2023-02-06 20:05:00|3359|3256.5|3360.5|3258|3360.5|3258|3359|3256.5|0
1675714200000|2023-02-06 20:10:00|3359|3256.5|3359|3256.5|3359|3256.5|3359|3256.5|0
1675715100000|2023-02-06 20:25:00|3357.5|3255|3357.5|3255|3357.5|3255|3357.5|3255|0
1675715400000|2023-02-06 20:30:00|3356|3253.5|3359|3256.5|3359|3256.5|3356|3253.5|0
1675715700000|2023-02-06 20:35:00|3360.5|3258|3360.5|3258|3360.5|3258|3360.5|3258|0
1675716300000|2023-02-06 20:45:00|3359|3256.5|3360.5|3258|3360.5|3258|3359|3256.5|0
1675716600000|2023-02-06 20:50:00|3362|3259.5|3362|3259.5|3362|3259.5|3362|3259.5|0
1675716900000|2023-02-06 20:55:00|3360.5|3258|3360.5|3258|3360.5|3258|3360.5|3258|0
1675753200000|2023-02-07 07:00:00|3335|3282|3388|3240.5|3388|3282|3335|3240.5|0
1675755600000|2023-02-07 07:40:00|3371.5|3253.5|3327.5|3296.5|3371.5|3297|3327.5|3253.5|0
1675755900000|2023-02-07 07:45:00|3328|3252|3372|3296|3372|3296.5|3328|3252|0
1675756200000|2023-02-07 07:50:00|3381|3247|3337|3286.5|3381|3287|3336.5|3243.5|0
1675756500000|2023-02-07 07:55:00|3388|3241|3323.5|3302|3388|3302|3323.5|3241|0
1675756800000|2023-02-07 08:00:00|3326|3299.5|3317|3299.5|3361.5|3302|3312|3299.5|0
1675757100000|2023-02-07 08:05:00|3315.5|3288|3301.5|3294.5|3315.5|3296|3299|3285.5|0
1675757400000|2023-02-07 08:10:00|3302|3294|3301.5|3294|3302.5|3294|3293.5|3283.5|0
1675757700000|2023-02-07 08:15:00|3302|3294.5|3302|3296|3303.5|3296|3300|3294.5|0
1675758000000|2023-02-07 08:20:00|3301.5|3295.5|3306.5|3298|3306.5|3300|3300|3291.5|0
1675758300000|2023-02-07 08:25:00|3306|3297.5|3302|3295|3306.5|3298|3300.5|3289.5|0
1675758600000|2023-02-07 08:30:00|3301.5|3294.5|3302.5|3297|3304|3297|3295.5|3290.5|0
1675758900000|2023-02-07 08:35:00|3303|3296.5|3300.5|3292.5|3303.5|3296.5|3296|3281.5|0
1675759200000|2023-02-07 08:40:00|3301|3285.5|3304.5|3298|3305|3298|3300.5|3285.5|0
1675759500000|2023-02-07 08:45:00|3305|3298.5|3308|3302|3308.5|3302|3304.5|3298.5|0
1675759800000|2023-02-07 08:50:00|3307.5|3301.5|3303|3297|3307.5|3301.5|3302|3297|0
1675760100000|2023-02-07 08:55:00|3303.5||3302.5||3304||3302.5||0
1675760400000|2023-02-07 09:00:00|3302|3296.5|3307|3300|3307|3300|3301.5|3296.5|0
1675760700000|2023-02-07 09:05:00|3306.5|3300.5|3309|3302|3309|3302|3305|3300.5|2
1675761000000|2023-02-07 09:10:00|3309.5|3302.5|3308.5|3303|3311|3304|3307.5|3302.5|0
1675761300000|2023-02-07 09:15:00|3309|3302.5|3309|3303|3309|3303|3307.5|3302.5|0
1675761600000|2023-02-07 09:20:00|3309.5|3302.5|3305|3300|3310|3302.5|3305|3300|0
1675761900000|2023-02-07 09:25:00|3307.5|3301|3307.5|3301|3308|3301|3306.5|3301|3
1675762200000|2023-02-07 09:30:00|3308|3302|3307.5|3304.5|3310|3304.5|3307.5|3302|0
1675762500000|2023-02-07 09:35:00|3308|3305|3312|3306|3312.5|3307.5|3308|3305|1
1675762800000|2023-02-07 09:40:00|3311.5|3305.5|3310|3305|3312|3305.5|3310|3304.5|0
1675763100000|2023-02-07 09:45:00|3310.5|3304.5|3309|3304|3310.5|3304.5|3309|3303.5|0
1675763400000|2023-02-07 09:50:00|3308|3303.5|3308|3303|3308.5|3303.5|3307|3302.5|1
1675763700000|2023-02-07 09:55:00|3307.5|3302.5|3307.5|3302|3309.5|3303|3307|3302|0
1675764000000|2023-02-07 10:00:00|3307|3301.5|3305.5|3300|3307|3301.5|3304.5|3299.5|0
1675764300000|2023-02-07 10:05:00|3305|3299.5|3304|3299|3305|3300|3304|3299|0
1675764600000|2023-02-07 10:10:00|3304.5|3298.5|3306|3299|3306|3299|3303.5|3298.5|0
1675764900000|2023-02-07 10:15:00|3305.5||3305.5||3305.5||3304.5||0
1675765200000|2023-02-07 10:20:00|3305||3305.5||3305.5||3304.5||0
1675765500000|2023-02-07 10:25:00|3306|3299.5|3309|3302|3309|3302|3305.5|3299.5|0
1675765800000|2023-02-07 10:30:00|3309.5|3302.5|3309|3304|3311|3304|3309|3302.5|0
1675766100000|2023-02-07 10:35:00|3309.5|3303.5|3307.5|3302|3309.5|3303.5|3307|3302|0
1675766400000|2023-02-07 10:40:00|3307|3301.5|3306|3301|3307.5|3301.5|3306|3301|0
1675766700000|2023-02-07 10:45:00|3306.5|3300.5|3305|3300|3307|3300.5|3305|3300|0
1675767000000|2023-02-07 10:50:00|3305.5|3299.5|3305|3299|3306|3299.5|3304|3299|0
1675767300000|2023-02-07 10:55:00|3305.5|3298.5|3303|3298|3305.5|3298.5|3303|3298|0
1675767600000|2023-02-07 11:00:00|3302.5|3297.5|3305|3299|3305.5|3299|3302|3297|0
1675767900000|2023-02-07 11:05:00|3305.5||3304.5||3306||3304||0
1675768200000|2023-02-07 11:10:00|3304|3298.5|3303|3298|3304|3298.5|3303|3298|0
1675768500000|2023-02-07 11:15:00|3302.5|3297.5|3303|3297|3303.5|3298|3302|3297|0
1675768800000|2023-02-07 11:20:00|3303.5|3296.5|3302|3297|3303.5|3297|3302|3296.5|0
1675769100000|2023-02-07 11:25:00|3302.5|3297.5|3305.5|3299|3305.5|3299|3302.5|3297.5|0
1675769400000|2023-02-07 11:30:00|3305|3298.5|3304|3298|3305|3298.5|3302.5|3298|0
1675769700000|2023-02-07 11:35:00|3303.5|3297.5|3304|3298|3304|3298|3302.5|3297.5|0
1675770000000|2023-02-07 11:40:00|3303.5|3297.5|3303|3298|3304|3298|3303|3297.5|0
1675770300000|2023-02-07 11:45:00|3303.5|3297.5|3304|3297|3304|3297.5|3301.5|3296.5|0
1675770600000|2023-02-07 11:50:00|3304.5|3297.5|3303|3298|3305.5|3299|3303|3297.5|0
1675770900000|2023-02-07 11:55:00|3303.5||3304||3304||3303||0
1675771200000|2023-02-07 12:00:00|3305.5|3294.5|3304.5|3298|3305.5|3298|3303.5|3293.5|0
1675771500000|2023-02-07 12:05:00|3305|3298.5|3306|3299|3306|3299|3303.5|3298.5|0
1675771800000|2023-02-07 12:10:00|3305.5|3299.5|3307|3300|3307|3300|3304.5|3299.5|0
1675772100000|2023-02-07 12:15:00|3307.5|3300.5|3308|3301|3308|3301|3307|3300.5|0
1675772400000|2023-02-07 12:20:00|3308.5|3302|3309.5|3303|3310|3303|3308|3302|0
1675772700000|2023-02-07 12:25:00|3309|3302.5|3306.5|3301.5|3309|3302.5|3306.5|3301.5|0
1675773000000|2023-02-07 12:30:00|3305.5|3301|3305.5|3300|3305.5|3301|3304.5|3300|0
1675773300000|2023-02-07 12:35:00|3305|3299.5|3306|3300|3306|3300|3304.5|3299.5|0
1675773600000|2023-02-07 12:40:00|3306.5|3299.5|3304.5|3299.5|3306.5|3299.5|3304.5|3299.5|0
1675773900000|2023-02-07 12:45:00|3305|3300|3305|3300|3306|3300|3304.5|3299.5|3
1675774200000|2023-02-07 12:50:00|3304.5|3299.5|3305.5|3300|3305.5|3300|3304|3299.5|0
1675774500000|2023-02-07 12:55:00|3305||3306||3306||3305||0
1675774800000|2023-02-07 13:00:00|3305.5||3305||3306.5||3305||0
1675775100000|2023-02-07 13:05:00|3304.5|3299.5|3304.5|3298.5|3306|3300|3304.5|3298.5|0
1675775400000|2023-02-07 13:10:00|3303.5|3298|3303.5|3297|3303.5|3298|3301|3296.5|0
1675775700000|2023-02-07 13:15:00|3304|3297.5|3303.5|3298|3304.5|3298|3302.5|3297.5|0
1675776000000|2023-02-07 13:20:00|3303|3297.5|3300|3295|3303|3297.5|3300|3295|0
1675776300000|2023-02-07 13:25:00|3299.5|3295.5|3301|3292.5|3302.5|3295.5|3299.5|3292.5|0
1675776600000|2023-02-07 13:30:00|3303|3292|3296.5|3291.5|3303|3292|3296|3291|0
1675776900000|2023-02-07 13:35:00|3296|3291|3295.5|3290.5|3297|3291.5|3295.5|3290.5|0
1675777200000|2023-02-07 13:40:00|3295|3290|3297|3290.5|3297|3290.5|3295|3290|0
1675777500000|2023-02-07 13:45:00|3297.5|3290|3295|3290|3297.5|3290|3295|3290|0
1675777800000|2023-02-07 13:50:00|3294.5|3290.5|3295.5|3289.5|3296|3290.5|3294|3289|0
1675778100000|2023-02-07 13:55:00|3295||3296.5||3297||3294.5||0
1675778400000|2023-02-07 14:00:00|3296||3295.5||3296.5||3294.5||0
1675778700000|2023-02-07 14:05:00|3295||3295.5||3296||3294.5||0
1675779000000|2023-02-07 14:10:00|3296||3296||3296.5||3295||0
1675779300000|2023-02-07 14:15:00|3295.5||3295.5||3295.5||3295.5||0
1675779600000|2023-02-07 14:20:00|3295|3289|3294.5|3289|3295.5|3289|3293.5|3288.5|0
1675779900000|2023-02-07 14:25:00|3294|3288.5|3290|3285|3294|3288.5|3290|3285|0
1675780200000|2023-02-07 14:30:00|3291|3285.5|3289.5|3284.5|3295|3288|3289|3284.5|0
1675780500000|2023-02-07 14:35:00|3289|3284|3290|3284|3291|3284.5|3285.5|3281|0
1675780800000|2023-02-07 14:40:00|3290.5|3284.5|3294.5|3288|3296|3288|3290|3284.5|0
1675781100000|2023-02-07 14:45:00|3295|3289|3296|3289|3297.5|3290|3293|3288.5|0
1675781400000|2023-02-07 14:50:00|3296.5|3289.5|3291|3286|3298|3290|3290.5|3285.5|0
1675781700000|2023-02-07 14:55:00|3291.5|3285.5|3288.5|3283|3292|3285.5|3288|3283|0
1675782000000|2023-02-07 15:00:00|3289|3282.5|3286.5|3281.5|3289|3283|3286.5|3281.5|0
1675782300000|2023-02-07 15:05:00|3287|3281|3283.5|3278.5|3287.5|3281|3283.5|3278.5|0
1675782600000|2023-02-07 15:10:00|3283|3278|3285.5|3278.5|3285.5|3278.5|3283|3278|0
1675782900000|2023-02-07 15:15:00|3286|3279|3289|3281.5|3289|3281.5|3284.5|3279|0
1675783200000|2023-02-07 15:20:00|3288.5|3282|3290|3282.5|3290|3282.5|3287|3282|0
1675783500000|2023-02-07 15:25:00|3289.5|3283|3286.5|3281.5|3289.5|3283.5|3286.5|3281.5|0
1675783800000|2023-02-07 15:30:00|3287|3282|3288.5|3282.5|3289.5|3282.5|3287|3282|1
1675784100000|2023-02-07 15:35:00|3289|3283.5|3291.5|3285.5|3293|3285.5|3289|3283.5|0
1675784400000|2023-02-07 15:40:00|3291|3288|3295|3291|3295|3291|3290.5|3288|0
1675784700000|2023-02-07 15:45:00|3295.5|3291.5|3296|3291|3296.5|3291.5|3295.5|3291|0
1675785000000|2023-02-07 15:50:00|3296.5|3291.5|3293.5|3288.5|3297.5|3291.5|3293.5|3288.5|1
1675785300000|2023-02-07 15:55:00|3293|3288|3290.5|3286|3293|3288|3290.5|3286|0
1675785600000|2023-02-07 16:00:00|3291|3286.5|3295|3287.5|3295|3287.5|3291|3286.5|0
1675785900000|2023-02-07 16:05:00|3295.5|3288.5|3300.5|3294|3300.5|3294|3295.5|3288.5|0
1675786200000|2023-02-07 16:10:00|3300|3293.5|3298.5|3293|3300|3294|3298|3293|2
1675786500000|2023-02-07 16:15:00|3299||3300.5||3300.5||3299||0
1675786800000|2023-02-07 16:20:00|3300|3294|3300|3294|3301.5|3294|3299.5|3294|0
1675787100000|2023-02-07 16:25:00|3300.5|3295|3302|3295|3302|3295|3300|3295|0
1675787400000|2023-02-07 16:30:00|3341.5|3289.5|3325|3262.5|3347|3293|3309|3249.5|0
1675787700000|2023-02-07 16:35:00|3324|3263.5|3310|3293|3324|3293.5|3309.5|3263.5|0
1675788000000|2023-02-07 16:40:00|3353.5|3249.5|3351.5|3251|3353.5|3251|3351.5|3249.5|0
1675788300000|2023-02-07 16:45:00|3353||3353||3353||3353||0
1675788900000|2023-02-07 16:55:00|3351.5||3351.5||3351.5||3351.5||0
1675789200000|2023-02-07 17:00:00|3353||3353||3353||3353||0
1675790100000|2023-02-07 17:15:00||3252.5||3252.5||3252.5||3252.5|0
1675790400000|2023-02-07 17:20:00|3351.5|3251|3351.5|3249.5|3351.5|3251|3351.5|3249.5|0
1675790700000|2023-02-07 17:25:00|3350||3350||3350||3350||0
1675791000000|2023-02-07 17:30:00|3351.5||3350||3351.5||3350||0
1675791300000|2023-02-07 17:35:00|3351.5||3351.5||3351.5||3351.5||0
1675791600000|2023-02-07 17:40:00|3353|3251|3357.5|3255.5|3357.5|3257|3351.5|3249.5|0
1675791900000|2023-02-07 17:45:00|3359|3257|3362|3260|3362|3261.5|3357.5|3255.5|0
1675792200000|2023-02-07 17:50:00|3360.5|3261.5|3365.5|3264.5|3365.5|3264.5|3360.5|3261.5|0
1675792500000|2023-02-07 17:55:00|3364|3263|3364|3263|3367|3266|3364|3263|0
1675792800000|2023-02-07 18:00:00|3365.5|3264.5|3357|3257|3365.5|3264.5|3357|3257|0
1675793100000|2023-02-07 18:05:00|3358.5|3258.5|3360|3258.5|3361.5|3260|3358.5|3257|0
1675793400000|2023-02-07 18:10:00|3358.5|3260|3357|3255.5|3360|3260|3357|3255.5|0
1675793700000|2023-02-07 18:15:00|3355.5|3257|3357|3255.5|3357|3257|3352.5|3251|0
1675794000000|2023-02-07 18:20:00|3355.5|3254|3354|3252.5|3357|3255.5|3352.5|3252.5|0
1675794300000|2023-02-07 18:25:00|3355.5|3254|3349.5|3249|3357|3255.5|3349.5|3249|0
1675794600000|2023-02-07 18:30:00|3348|3247.5|3342|3239.5|3348|3247.5|3342|3239.5|0
1675794900000|2023-02-07 18:35:00|3343.5|3241|3346.5|3245.5|3346.5|3245.5|3342|3241|0
1675795200000|2023-02-07 18:40:00|3348|3247.5|3346.5|3245.5|3349.5|3249|3346.5|3244|0
1675795500000|2023-02-07 18:45:00|3345|3244|3345|3242.5|3345|3244|3343.5|3242.5|0
1675795800000|2023-02-07 18:50:00|3346.5|3244|3348|3247.5|3348|3247.5|3346.5|3244|0
1675796100000|2023-02-07 18:55:00|3349.5|3249|3348|3247.5|3349.5|3249|3348|3247.5|0
1675796400000|2023-02-07 19:00:00|3349.5|3249|3352.5|3252|3352.5|3252|3349.5|3249|0
1675796700000|2023-02-07 19:05:00|3354|3253.5|3357|3256.5|3358.5|3256.5|3354|3253.5|0
1675797000000|2023-02-07 19:10:00|3358.5|3258|3358.5|3256.5|3358.5|3258|3357|3256.5|0
1675797300000|2023-02-07 19:15:00|3360|3258|3360|3258|3360|3259.5|3358.5|3256.5|0
1675797600000|2023-02-07 19:20:00|3358.5|3256.5|3360|3259.5|3360|3259.5|3358.5|3256.5|0
1675797900000|2023-02-07 19:25:00|3361.5|3261|3360|3259.5|3361.5|3261|3360|3258|0
1675798200000|2023-02-07 19:30:00|3361.5|3261|3366.5|3264.5|3368|3266|3361.5|3259.5|0
1675798500000|2023-02-07 19:35:00|3365|3263|3365|3263|3365|3263|3365|3263|0
1675798800000|2023-02-07 19:40:00|3363.5|3264.5|3365.5|3263|3367|3264.5|3363.5|3263|0
1675799100000|2023-02-07 19:45:00||3264.5||3263||3264.5||3263|0
1675799400000|2023-02-07 19:50:00|3364|3264.5|3367|3264.5|3367|3264.5|3364|3264.5|0
1675800000000|2023-02-07 20:00:00|3368.5|3266|3365.5|3263|3368.5|3267.5|3365.5|3263|0
1675800300000|2023-02-07 20:05:00|3364|3261.5|3362.5|3261.5|3364|3261.5|3362.5|3261.5|0
1675800600000|2023-02-07 20:10:00|3364|3263|3364|3263|3364|3263|3364|3263|0
1675800900000|2023-02-07 20:15:00|3365.5|3264.5|3367|3264.5|3367|3264.5|3365.5|3264.5|0
1675801200000|2023-02-07 20:20:00|3368.5|3266|3368.5|3266|3368.5|3266|3368.5|3266|0
1675801500000|2023-02-07 20:25:00|3370|3267.5|3370|3269|3370|3269|3370|3267.5|0
1675801800000|2023-02-07 20:30:00|3368.5|3267.5|3368.5|3267.5|3370|3267.5|3368.5|3267.5|0
1675802100000|2023-02-07 20:35:00|3370|3266|3370|3269|3370|3269|3370|3266|0
1675802400000|2023-02-07 20:40:00|3371.5||3371.5||3371.5||3371.5||0
1675802700000|2023-02-07 20:45:00|3373|3270.5|3371.5|3270.5|3373|3270.5|3371.5|3270.5|0
1675803000000|2023-02-07 20:50:00|3373|3272|3376|3273.5|3376|3273.5|3373|3272|0
1675803300000|2023-02-07 20:55:00|3374.5|3272|3374.5|3273.5|3374.5|3273.5|3371.5|3269|0
1675839600000|2023-02-08 07:00:00|3351|3298.5|3371.5|3265|3371.5|3298.5|3349.5|3265|0
1675841700000|2023-02-08 07:35:00|3370.5|3268|3343|3311.5|3370.5|3311.5|3342.5|3268|0
1675842000000|2023-02-08 07:40:00|3371|3267|3345|3311|3371|3312|3343.5|3267|0
1675842900000|2023-02-08 07:55:00|3344.5|3312|3337|3315.5|3344.5|3317.5|3328|3311|0
1675843200000|2023-02-08 08:00:00|3337.5|3317.5|3338|3332.5|3345|3333.5|3335|3312|0
1675843500000|2023-02-08 08:05:00|3337|3332|3335.5|3328|3338.5|3332|3332|3327.5|0
1675843800000|2023-02-08 08:10:00|3336|3328.5|3335|3328|3339|3332|3331.5|3326.5|0
1675844100000|2023-02-08 08:15:00|3335.5|3329|3337|3332|3339.5|3332|3335.5|3329|0
1675844400000|2023-02-08 08:20:00|3336.5|3331.5|3333|3325.5|3337|3331.5|3328.5|3324|0
1675844700000|2023-02-08 08:25:00|3333.5|3325|3333.5|3327.5|3335|3327.5|3329|3324|0
1675845000000|2023-02-08 08:30:00|3334||3332.5||3335.5||3332.5||0
1675845300000|2023-02-08 08:35:00|3332|3327|3331|3324|3332|3327|3328|3323.5|0
1675845600000|2023-02-08 08:40:00|3331.5|3325|3331.5|3326|3333|3326|3330.5|3325|0
1675845900000|2023-02-08 08:45:00|3331|3325.5|3326|3321|3331.5|3326|3325|3320.5|0
1675846200000|2023-02-08 08:50:00|3326.5|3321.5|3332|3325|3332.5|3325|3326|3321.5|0
1675846500000|2023-02-08 08:55:00|3332.5|3326|3336|3329|3336|3329|3332|3326|0
1675846800000|2023-02-08 09:00:00|3336.5|3330|3339|3331|3339|3331|3334|3329|0
1675847100000|2023-02-08 09:05:00|3339.5|3331.5|3343.5|3337|3343.5|3337|3339.5|3331.5|0
1675847400000|2023-02-08 09:10:00|3344|3338|3344|3339|3347|3340|3343|3337.5|0
1675847700000|2023-02-08 09:15:00|3344.5|3338.5|3344|3338.5|3346|3339|3343.5|3338.5|0
1675848000000|2023-02-08 09:20:00|3343.5|3339|3342|3337|3343.5|3339|3342|3336.5|5
1675848300000|2023-02-08 09:25:00|3342.5|3336.5|3345.5|3338|3345.5|3338|3341|3336|0
1675848600000|2023-02-08 09:30:00|3346|3338.5|3345.5|3339|3346|3339|3344|3338.5|0
1675848900000|2023-02-08 09:35:00|3344.5||3344||3345.5||3344||0
1675849200000|2023-02-08 09:40:00|3344.5||3346.5||3346.5||3343.5||0
1675849500000|2023-02-08 09:45:00|3347|3340|3347|3340|3348|3340|3346|3340|0
1675849800000|2023-02-08 09:50:00|3347.5|3341|3348|3343|3348.5|3344.5|3347.5|3341|2
1675850100000|2023-02-08 09:55:00|3347.5|3342.5|3347|3341|3347.5|3342.5|3345.5|3340.5|0
1675850400000|2023-02-08 10:00:00|3346.5|3340.5|3344|3339|3346.5|3340.5|3344|3339|0
1675850700000|2023-02-08 10:05:00|3343.5|3338.5|3341|3336|3344|3338.5|3340.5|3335.5|0
1675851000000|2023-02-08 10:10:00|3341.5|3334|3341.5|3334|3391.5|3334|3340.5|3293.5|0
1675851300000|2023-02-08 10:15:00|3342|3333.5|3338.5|3333.5|3342|3333.5|3338.5|3333.5|0
1675851600000|2023-02-08 10:20:00|3339|3334|3339.5|3333.5|3339.5|3334|3337.5|3333|0
1675851900000|2023-02-08 10:25:00|3340|3333|3337|3332.5|3340.5|3333|3337|3332.5|0
1675852200000|2023-02-08 10:30:00|3337.5|3333|3338.5|3332|3339|3333|3336.5|3331.5|0
1675852500000|2023-02-08 10:35:00|3338|3332.5|3338.5|3333|3340.5|3333|3337.5|3332.5|0
1675852800000|2023-02-08 10:40:00|3339|3332.5|3337|3332|3339.5|3332.5|3337|3332|0
1675853100000|2023-02-08 10:45:00|3337.5||3339.5||3339.5||3337.5||0
1675853400000|2023-02-08 10:50:00|3340||3337.5||3340||3337.5||0
1675853700000|2023-02-08 10:55:00|3338|3332.5|3340.5|3333|3340.5|3333|3338|3332.5|0
1675854000000|2023-02-08 11:00:00|3341|3333.5|3340|3335|3342.5|3335|3340|3333.5|0
1675854300000|2023-02-08 11:05:00|3339.5|3334.5|3338|3333|3339.5|3334.5|3338|3333|0
1675854600000|2023-02-08 11:10:00|3337.5|3332.5|3338.5|3333.5|3339|3335.5|3337|3332|13
1675854900000|2023-02-08 11:15:00|3338|3333|3338|3333|3338.5|3333.5|3337.5|3333|0
1675855200000|2023-02-08 11:20:00|3338.5|3333.5|3339|3333.5|3340|3333.5|3338|3333.5|0
1675855500000|2023-02-08 11:25:00|3339.5||3340||3340||3339||0
1675855800000|2023-02-08 11:30:00|3340.5|3331.5|3338|3330|3341|3332.5|3337|3329.5|0
1675856100000|2023-02-08 11:35:00|3337.5||3336||3337.5||3336||0
1675856400000|2023-02-08 11:40:00|3335.5|3329.5|3334.5|3329.5|3335.5|3329.5|3334.5|3329.5|0
1675856700000|2023-02-08 11:45:00|3334|3327.5|3331.5|3326.5|3334.5|3327.5|3331.5|3326.5|2
1675857000000|2023-02-08 11:50:00|3331|3327|3333|3326|3333.5|3327|3329.5|3324.5|0
1675857300000|2023-02-08 11:55:00|3332.5||3331.5||3333.5||3331||0
1675857600000|2023-02-08 12:00:00|3337.5|3323.5|3336|3328.5|3337.5|3328.5|3333.5|3317.5|0
1675857900000|2023-02-08 12:05:00|3335.5|3328|3334.5|3329.5|3335.5|3329.5|3332.5|3328|0
1675858200000|2023-02-08 12:10:00|3334|3330|3335|3330|3335|3330|3333|3329.5|0
1675858500000|2023-02-08 12:15:00|3334.5|3329.5|3333.5|3327.5|3334.5|3329.5|3332.5|3327.5|3
1675858800000|2023-02-08 12:20:00|3333||3333.5||3334||3332.5||0
1675859100000|2023-02-08 12:25:00|3334||3334||3334.5||3333.5||0
1675859400000|2023-02-08 12:30:00|3333.5|3328.5|3335.5|3328.5|3336|3328.5|3333.5|3328.5|0
1675859700000|2023-02-08 12:35:00|3335||3336||3336||3335||0
1675860000000|2023-02-08 12:40:00|3335.5||3334.5||3335.5||3334.5||0
1675860300000|2023-02-08 12:45:00|3334|3328|3332|3327|3334.5|3328|3331.5|3327|0
1675860600000|2023-02-08 12:50:00|3331.5|3326.5|3335|3328|3335|3328|3331|3326.5|0
1675860900000|2023-02-08 12:55:00|3334.5||3334.5||3335||3333.5||0
1675861200000|2023-02-08 13:00:00|3334|3327.5|3332|3327|3334.5|3328|3331.5|3327|0
1675861500000|2023-02-08 13:05:00|3331.5|3326.5|3331.5|3326.5|3332|3326.5|3331|3326|0
1675861800000|2023-02-08 13:10:00|3332|3326|3330.5|3324|3332|3326|3328|3323.5|0
1675862100000|2023-02-08 13:15:00|3331|3325|3334.5|3327|3334.5|3327|3330.5|3325|0
1675862400000|2023-02-08 13:20:00|3335||3332||3335||3332||0
1675862700000|2023-02-08 13:25:00|3332.5||3333||3333||3331||0
1675863000000|2023-02-08 13:30:00|3333.5||3335||3335||3332.5||0
1675863300000|2023-02-08 13:35:00|3334.5|3328|3333|3328|3335.5|3328|3333|3328|0
1675863600000|2023-02-08 13:40:00|3333.5|3327.5|3332|3327|3333.5|3327.5|3331.5|3327|0
1675863900000|2023-02-08 13:45:00|3331.5|3326.5|3331|3326|3332|3327|3330.5|3325.5|0
1675864200000|2023-02-08 13:50:00|3330.5|3325.5|3325|3320.5|3330.5|3325.5|3324.5|3320|0
1675864500000|2023-02-08 13:55:00|3325.5|3321|3327.5|3321.5|3329|3321.5|3325.5|3321|0
1675864800000|2023-02-08 14:00:00|3327|3321|3325|3320|3327.5|3321|3325|3320|0
1675865100000|2023-02-08 14:05:00|3324.5|3319.5|3326|3320|3326|3320|3324|3319.5|0
1675865400000|2023-02-08 14:10:00|3326.5||3326.5||3327||3322.5||20
1675865700000|2023-02-08 14:15:00|3326|3319.5|3323|3318|3326|3319.5|3323|3317.5|0
1675866000000|2023-02-08 14:20:00|3323.5|3317.5|3324|3317|3324|3317.5|3322|3316.5|0
1675866300000|2023-02-08 14:25:00|3324.5|3317.5|3321|3316|3325|3318|3320.5|3316|0
1675866600000|2023-02-08 14:30:00|3321.5|3316.5|3326.5|3319.5|3326.5|3319.5|3321|3316|0
1675866900000|2023-02-08 14:35:00|3327|3320|3328|3322.5|3329|3322.5|3326.5|3320|0
1675867200000|2023-02-08 14:40:00|3328.5|3322|3327|3321.5|3328.5|3322.5|3327|3321.5|0
1675867500000|2023-02-08 14:45:00|3326.5|3321|3329.5|3322.5|3329.5|3322.5|3323|3318.5|0
1675867800000|2023-02-08 14:50:00|3329|3322|3322.5|3317.5|3329|3322|3322|3317|0
1675868100000|2023-02-08 14:55:00|3322|3317|3327|3316.5|3327|3317.5|3320|3315.5|0
1675868400000|2023-02-08 15:00:00|3325.5|3316|3320|3312.5|3325.5|3316|3317|3312|0
1675868700000|2023-02-08 15:05:00|3320.5|3313|3316|3309.5|3321|3313.5|3314|3309|0
1675869000000|2023-02-08 15:10:00|3316.5|3310|3320|3312.5|3320|3312.5|3316.5|3310|0
1675869300000|2023-02-08 15:15:00|3320.5|3313|3327|3320.5|3327.5|3320.5|3320.5|3313|0
1675869600000|2023-02-08 15:20:00|3326.5|3320|3323.5|3317.5|3326.5|3320|3323|3317.5|0
1675869900000|2023-02-08 15:25:00|3324|3317|3323.5|3317.5|3324|3317.5|3322|3317|0
1675870200000|2023-02-08 15:30:00|3323|3317|3312|3307|3323|3317|3312|3307|0
1675870500000|2023-02-08 15:35:00|3312.5|3307.5|3316|3309|3316|3309|3310.5|3305.5|0
1675870800000|2023-02-08 15:40:00|3316.5|3309.5|3314.5|3309|3317.5|3310|3314|3309|0
1675871100000|2023-02-08 15:45:00|3314|3308.5|3315.5|3310.5|3318|3311|3313.5|3308.5|0
1675871400000|2023-02-08 15:50:00|3315|3310|3313.5|3308|3315.5|3310|3313|3308|0
1675871700000|2023-02-08 15:55:00|3313||3313.5||3315.5||3313||0
1675872000000|2023-02-08 16:00:00|3313|3307.5|3312|3307|3314|3307.5|3310.5|3305.5|4
1675872300000|2023-02-08 16:05:00|3311.5|3306.5|3308|3302|3311.5|3306.5|3307|3301.5|0
1675872600000|2023-02-08 16:10:00|3308.5|3302.5|3309.5|3303|3309.5|3303|3308|3302.5|0
1675872900000|2023-02-08 16:15:00|3309|3302.5|3309|3303|3310|3303|3307.5|3302.5|0
1675873200000|2023-02-08 16:20:00|3308.5|3302.5|3307|3302|3309.5|3302.5|3307|3302|0
1675873500000|2023-02-08 16:25:00|3306.5|3301.5|3303|3298|3306.5|3301.5|3302.5|3297.5|9
1675873800000|2023-02-08 16:30:00|3311.5|3256.5|3337|3265|3355|3293|3308.5|3247|0
1675874100000|2023-02-08 16:35:00|3336|3266|3322|3280|3336|3280|3322|3266|0
1675874400000|2023-02-08 16:40:00|3321|3281|3351|3249.5|3351|3287|3311|3247.5|0
1675874700000|2023-02-08 16:45:00|3352.5|3251|3352.5|3251|3352.5|3251|3351|3249.5|0
1675875000000|2023-02-08 16:50:00|3351|3249.5|3352.5|3251|3352.5|3251|3351|3249.5|0
1675875300000|2023-02-08 16:55:00|3354|3252.5|3355.5|3254|3355.5|3254|3354|3252.5|0
1675875600000|2023-02-08 17:00:00|3354|3252.5|3352.5|3251|3354|3252.5|3352.5|3251|0
1675875900000|2023-02-08 17:05:00|3354|3252.5|3354|3252.5|3354|3252.5|3354|3252.5|0
1675876200000|2023-02-08 17:10:00|3355.5|3254|3352.5|3251|3355.5|3254|3352.5|3251|0
1675876500000|2023-02-08 17:15:00|3354|3252.5|3354|3252.5|3354|3252.5|3354|3252.5|0
1675876800000|2023-02-08 17:20:00|3355.5|3254|3357|3255.5|3357|3255.5|3355.5|3254|0
1675877100000|2023-02-08 17:25:00|3355.5|3254|3357|3255.5|3357|3255.5|3355.5|3254|0
1675877400000|2023-02-08 17:30:00|3355.5|3254|3355.5|3254|3355.5|3254|3355.5|3254|0
1675877700000|2023-02-08 17:35:00|3354|3252.5|3354|3252.5|3355.5|3254|3354|3252.5|0
1675878300000|2023-02-08 17:45:00|3355.5|3254|3357|3255.5|3357|3255.5|3355.5|3254|0
1675878600000|2023-02-08 17:50:00|3355.5|3254|3355.5|3254|3355.5|3254|3355.5|3254|0
1675878900000|2023-02-08 17:55:00|3357|3255.5|3357|3255.5|3357|3255.5|3357|3255.5|0
1675879200000|2023-02-08 18:00:00|3358.5|3257|3358.5|3257|3358.5|3257|3358.5|3257|0
1675879500000|2023-02-08 18:05:00|3357|3255.5|3358.5|3257|3360|3257|3357|3255.5|0
1675879800000|2023-02-08 18:10:00|3357|3255.5|3358.5|3257|3358.5|3257|3357|3255.5|0
1675880100000|2023-02-08 18:15:00|3357|3255.5|3357|3255.5|3357|3255.5|3357|3255.5|0
1675880400000|2023-02-08 18:20:00|3358.5|3257|3358.5|3257|3358.5|3257|3358.5|3257|0
1675880700000|2023-02-08 18:25:00|3357|3255.5|3357|3255.5|3357|3255.5|3357|3255.5|0
1675881000000|2023-02-08 18:30:00|3355.5|3254|3355.5|3254|3355.5|3254|3355.5|3254|0
1675881300000|2023-02-08 18:35:00|3357|3255.5|3355.5|3254|3357|3255.5|3354|3252.5|0
1675881900000|2023-02-08 18:45:00||3252.5||3252.5||3252.5||3252.5|0
1675882200000|2023-02-08 18:50:00|3357|3254|3357|3255.5|3357|3255.5|3357|3254|0
1675882800000|2023-02-08 19:00:00|3355.5|3254|3357|3255.5|3357|3255.5|3355.5|3254|0
1675883100000|2023-02-08 19:05:00|3355.5|3254|3355.5|3254|3355.5|3254|3355.5|3254|0
1675883400000|2023-02-08 19:10:00|3306||3306||3306||3306||0
1675885500000|2023-02-08 19:45:00||3275||3275||3275||3275|0
1675889700000|2023-02-08 20:55:00||3274.5||3274.5||3274.5||3274.5|0
1675926000000|2023-02-09 07:00:00|3349.5|3296.5|3375|3273.5|3376.5|3301|3349.5|3273.5|0
1675928700000|2023-02-09 07:45:00|3451.5|3202.5|3451.5|3202.5|3451.5|3202.5|3451.5|3202.5|0
1675929000000|2023-02-09 07:50:00||3295.5||3295.5||3295.5||3295.5|0
1675929300000|2023-02-09 07:55:00|3385|3296|3323|3298|3385.5|3298|3319|3295.5|0
1675929600000|2023-02-09 08:00:00|3322.5|3297.5|3327|3294.5|3365|3299.5|3315|3291|0
1675929900000|2023-02-09 08:05:00|3329|3300.5|3330|3304.5|3364.5|3313.5|3323.5|3277.5|0
1675930200000|2023-02-09 08:10:00|3329|3305.5|3329|3313|3365.5|3313|3324.5|3305.5|0
1675930500000|2023-02-09 08:15:00|3327.5|3312.5|3314|3308|3327.5|3312.5|3313|3307.5|0
1675930800000|2023-02-09 08:20:00|3314.5|3309|3318|3312.5|3321|3314|3314|3309|0
1675931100000|2023-02-09 08:25:00|3318.5|3313|3317|3310|3320|3314|3316|3310|0
1675931400000|2023-02-09 08:30:00|3316.5|3309.5|3314|3308|3316.5|3309.5|3312|3306.5|0
1675931700000|2023-02-09 08:35:00|3314.5|3308.5|3314.5|3309|3316.5|3310|3314|3308.5|0
1675932000000|2023-02-09 08:40:00|3314|3308.5|3309|3304|3314|3308.5|3309|3304|0
1675932300000|2023-02-09 08:45:00|3309.5|3304.5|3309|3303|3312.5|3305.5|3308|3302.5|0
1675932600000|2023-02-09 08:50:00|3309.5|3303.5|3310|3303|3311.5|3305|3308|3303|0
1675932900000|2023-02-09 08:55:00|3309.5|3302.5|3308|3300.5|3309.5|3302.5|3307|3300.5|0
1675933200000|2023-02-09 09:00:00|3307.5|3300|3304.5|3299.5|3307.5|3300.5|3304|3299|0
1675933500000|2023-02-09 09:05:00|3304|3299|3304|3298.5|3306|3299.5|3303|3297|0
1675933800000|2023-02-09 09:10:00|3304.5||3305||3305||3304||0
1675934100000|2023-02-09 09:15:00|3305.5|3299.5|3307|3301|3308|3301|3305.5|3299.5|0
1675934400000|2023-02-09 09:20:00|3306.5|3300.5|3303.5|3297.5|3306.5|3300.5|3303|3297.5|0
1675934700000|2023-02-09 09:25:00|3304|3298.5|3304|3298|3306|3300|3304|3298|0
1675935000000|2023-02-09 09:30:00|3303.5|3297.5|3302|3295.5|3303.5|3297.5|3301|3295|0
1675935300000|2023-02-09 09:35:00|3302.5|3297|3306|3300|3306.5|3300|3302.5|3297|0
1675935600000|2023-02-09 09:40:00|3306.5|3300.5|3310|3304|3310|3304|3306.5|3300.5|0
1675935900000|2023-02-09 09:45:00|3310.5|3304.5|3313.5|3307|3313.5|3307|3310|3304.5|0
1675936200000|2023-02-09 09:50:00|3314|3308|3317.5|3311.5|3318|3312|3314|3308|0
1675936500000|2023-02-09 09:55:00|3317|3311|3320.5|3314|3320.5|3314|3316.5|3310.5|0
1675936800000|2023-02-09 10:00:00|3321|3314.5|3319.5|3313|3321|3315|3318.5|3313|0
1675937100000|2023-02-09 10:05:00|3319|3312.5|3318.5|3312|3319|3312.5|3317.5|3312|0
1675937400000|2023-02-09 10:10:00|3319|3312.5|3322|3316|3322|3316|3319|3312.5|0
1675937700000|2023-02-09 10:15:00|3321.5|3315.5|3321.5|3315|3321.5|3316|3320.5|3314.5|0
1675938000000|2023-02-09 10:20:00|3322|3315.5|3323.5|3318|3324|3318|3322|3315.5|0
1675938300000|2023-02-09 10:25:00|3324|3317.5|3323|3318|3324.5|3318|3323|3317.5|0
1675938600000|2023-02-09 10:30:00||3317.5||3317||3317.5||3316.5|0
1675938900000|2023-02-09 10:35:00|3322.5|3316.5|3323.5|3318|3324|3318|3322|3316|0
1675939200000|2023-02-09 10:40:00|3323|3317.5|3324|3317.5|3324|3317.5|3323|3317.5|2
1675939500000|2023-02-09 10:45:00|3323.5|3317|3326|3320|3326|3320|3322|3316.5|0
1675939800000|2023-02-09 10:50:00|3326.5|3320.5|3329|3322|3329|3322|3326|3320.5|0
1675940100000|2023-02-09 10:55:00|3328.5|3322.5|3329.5|3323|3330|3323|3327.5|3322.5|0
1675940400000|2023-02-09 11:00:00|3329|3322.5|3328|3323|3329|3323|3327.5|3322.5|0
1675940700000|2023-02-09 11:05:00|3327.5|3322.5|3327.5|3322|3328|3323|3327.5|3322|0
1675941000000|2023-02-09 11:10:00|3328||3328.5||3328.5||3328||0
1675941300000|2023-02-09 11:15:00|3328|3321.5|3325.5|3320|3328|3322|3325.5|3320|0
1675941600000|2023-02-09 11:20:00|3325|3319.5|3323.5|3317|3325|3319.5|3322|3317|0
1675941900000|2023-02-09 11:25:00|3322.5|3317.5|3325|3318|3325|3318|3322.5|3317.5|0
1675942200000|2023-02-09 11:30:00|3324.5||3324.5||3324.5||3324.5||0
1675942500000|2023-02-09 11:35:00|3324||3324.5||3324.5||3323.5||0
1675942800000|2023-02-09 11:40:00|3324|3320.5|3322.5|3316.5|3324|3321.5|3322.5|3316.5|1
1675943100000|2023-02-09 11:45:00|3321.5|3316|3322.5|3316|3323|3316|3321.5|3315.5|0
1675943400000|2023-02-09 11:50:00|3323|3316.5|3324.5|3318|3325|3318|3323|3316.5|0
1675943700000|2023-02-09 11:55:00|3325||3324.5||3325||3324.5||0
1675944000000|2023-02-09 12:00:00|3326.5|3314.5|3325|3318|3326.5|3318|3323|3314.5|0
1675944300000|2023-02-09 12:05:00|3325.5|3318.5|3324.5|3319|3325.5|3319|3324|3318.5|0
1675944600000|2023-02-09 12:10:00|3325|3318.5|3324|3319|3325|3319|3324|3318.5|0
1675944900000|2023-02-09 12:15:00|3324.5|3318.5|3323|3318|3324.5|3318.5|3323|3318|0
1675945200000|2023-02-09 12:20:00|3323.5|3317.5|3323.5|3318|3323.5|3318|3323|3317.5|1
1675945500000|2023-02-09 12:25:00|3323|3317.5|3323|3318|3324|3318|3323|3317.5|0
1675945800000|2023-02-09 12:30:00|3323.5||3324||3324||3323.5||0
1675946100000|2023-02-09 12:35:00|3323.5|3317.5|3322|3316|3323.5|3317.5|3322|3316|0
1675946400000|2023-02-09 12:40:00|3321.5|3316.5|3321|3316|3322|3316.5|3321|3316|0
1675946700000|2023-02-09 12:45:00||3315.5||3316||3316||3315.5|0
1675947000000|2023-02-09 12:50:00|3321.5||3322||3322||3321.5||0
1675947300000|2023-02-09 12:55:00|3321.5|3315.5|3319|3314|3322|3315.5|3319|3313.5|0
1675947600000|2023-02-09 13:00:00|3319.5||3320||3321||3319.5||0
1675947900000|2023-02-09 13:05:00|3319.5|3313.5|3319|3313.5|3320.5|3314|3319|3313.5|0
1675948200000|2023-02-09 13:10:00|3319.5|3314|3318|3313|3319.5|3314|3318|3313|0
1675948500000|2023-02-09 13:15:00|3318.5|3313.5|3318|3312.5|3318.5|3313.5|3318|3312.5|0
1675948800000|2023-02-09 13:20:00|3317|3312|3316|3311|3317|3312|3316|3310.5|0
1675949100000|2023-02-09 13:25:00|3316.5|3309|3319.5|3308.5|3319.5|3309|3316.5|3308.5|0
1675949400000|2023-02-09 13:30:00|3320|3309.5|3316|3311|3320.5|3313|3316|3309.5|0
1675949700000|2023-02-09 13:35:00|3315.5|3310.5|3313|3307.5|3316|3310.5|3312|3307|0
1675950000000|2023-02-09 13:40:00|3313.5|3308|3315|3308.5|3317|3310.5|3313.5|3308|0
1675950300000|2023-02-09 13:45:00|3315.5|3308|3313|3307|3315.5|3308|3313|3307|0
1675950600000|2023-02-09 13:50:00|3312|3306.5|3310|3304.5|3312.5|3306.5|3310|3304.5|0
1675950900000|2023-02-09 13:55:00|3310.5|3305|3310|3304|3310.5|3305|3310|3304|0
1675951200000|2023-02-09 14:00:00|3309.5|3303.5|3309.5|3303|3309.5|3303.5|3308|3302.5|0
1675951500000|2023-02-09 14:05:00|3309|3304|3309|3303.5|3310|3304|3309|3303.5|0
1675951800000|2023-02-09 14:10:00|3308.5|3303|3308|3301.5|3308.5|3303|3307|3301|0
1675952100000|2023-02-09 14:15:00|3308.5|3302|3312|3306|3312.5|3306|3308.5|3302|0
1675952400000|2023-02-09 14:20:00|3311|3305.5|3312|3305|3312|3305.5|3311|3305|0
1675952700000|2023-02-09 14:25:00|3312.5|3305.5|3312|3306|3312.5|3306|3312|3305.5|0
1675953000000|2023-02-09 14:30:00|3312.5|3305.5|3311|3305.5|3312.5|3306|3309|3304|0
1675953300000|2023-02-09 14:35:00|3311.5|3306|3310|3303.5|3312.5|3306|3308|3302.5|0
1675953600000|2023-02-09 14:40:00|3310.5|3304.5|3309|3303.5|3311.5|3305|3308|3303|0
1675953900000|2023-02-09 14:45:00|3309.5|3304.5|3315|3309|3316|3309|3309.5|3304.5|0
1675954200000|2023-02-09 14:50:00|3315.5|3310|3312|3306.5|3317|3310|3312|3306.5|0
1675954500000|2023-02-09 14:55:00|3311.5|3306|3313|3307|3314|3307|3311|3305.5|0
1675954800000|2023-02-09 15:00:00|3312.5|3307.5|3312|3307|3314.5|3308|3312|3307|0
1675955100000|2023-02-09 15:05:00|3312.5|3306.5|3314|3309|3315.5|3309|3312.5|3306.5|0
1675955400000|2023-02-09 15:10:00|3313.5|3308.5|3312.5|3307|3314.5|3308.5|3312|3307|0
1675955700000|2023-02-09 15:15:00|3313||3313.5||3314||3313||0
1675956000000|2023-02-09 15:20:00|3313|3307.5|3309|3303.5|3315|3308|3309|3303.5|0
1675956300000|2023-02-09 15:25:00|3308.5|3303|3302|3297|3308.5|3303|3302|3297|0
1675956600000|2023-02-09 15:30:00|3301|3296.5|3300.5|3295.5|3302.5|3296.5|3300|3295|0
1675956900000|2023-02-09 15:35:00|3300||3301||3301.5||3300||0
1675957200000|2023-02-09 15:40:00|3301.5|3295|3299.5|3295|3302|3295|3299.5|3294.5|0
1675957500000|2023-02-09 15:45:00|3300|3295.5|3304.5|3298|3304.5|3298|3300|3295.5|0
1675957800000|2023-02-09 15:50:00|3305||3304||3305||3303.5||0
1675958100000|2023-02-09 15:55:00|3304.5||3305||3305.5||3304||0
1675958400000|2023-02-09 16:00:00|3305.5|3298.5|3301|3296|3305.5|3299|3300.5|3295.5|0
1675958700000|2023-02-09 16:05:00|3300.5|3295.5|3302|3296|3302.5|3296|3300|3294.5|0
1675959000000|2023-02-09 16:10:00|3301.5|3295.5|3300|3294.5|3301.5|3295.5|3300|3294.5|0
1675959300000|2023-02-09 16:15:00|3300.5|3295|3299|3294.5|3301|3295|3299|3294|0
1675959600000|2023-02-09 16:20:00|3299.5|3294|3295|3290.5|3299.5|3294|3295|3290|0
1675959900000|2023-02-09 16:25:00|3294.5|3290|3296.5|3289.5|3296.5|3290|3294|3289|0
1675960200000|2023-02-09 16:30:00|3304.5|3279.5|3303|3261.5|3343.5|3284.5|3301|3240|0
1675960500000|2023-02-09 16:35:00||3262.5||3283||3284||3240.5|0
1675960800000|2023-02-09 16:40:00||3284.5||3285||3285.5||3284.5|0
1675961100000|2023-02-09 16:45:00|3343|3243|3341|3241|3343|3243|3341|3241|0
1675961400000|2023-02-09 16:50:00||3239.5||3241||3241||3239.5|0
1675961700000|2023-02-09 16:55:00||3239.5||3239.5||3239.5||3239.5|0
1675962000000|2023-02-09 17:00:00|3343|3241|3343|3243|3343|3243|3343|3241|0
1675962300000|2023-02-09 17:05:00|3344.5||3344.5||3344.5||3344.5||0
1675962600000|2023-02-09 17:10:00|3346.5|3244.5|3346.5|3244.5|3346.5|3244.5|3346.5|3244.5|0
1675962900000|2023-02-09 17:15:00|3344.5|3243|3344.5|3244.5|3344.5|3244.5|3344.5|3243|0
1675963200000|2023-02-09 17:20:00|3346.5||3346.5||3346.5||3346.5||0
1675963500000|2023-02-09 17:25:00|3344.5|3243|3344.5|3243|3344.5|3243|3344.5|3243|0
1675963800000|2023-02-09 17:30:00|3343|3241|3339.5|3237.5|3343|3241|3339.5|3237.5|0
1675964100000|2023-02-09 17:35:00|3338|3236|3334.5|3234.5|3338|3236|3334.5|3234.5|0
1675964400000|2023-02-09 17:40:00|3336|3232.5|3334.5|3234.5|3336|3234.5|3334.5|3232.5|0
1675964700000|2023-02-09 17:45:00|3332.5|3232.5|3334.5|3232.5|3334.5|3232.5|3332.5|3232.5|0
1675965000000|2023-02-09 17:50:00|3336|3234.5|3336|3234.5|3336|3234.5|3336|3234.5|0
1675965300000|2023-02-09 17:55:00|3338|3236|3339.5|3237.5|3339.5|3237.5|3338|3236|0
1675965600000|2023-02-09 18:00:00|3338|3239.5|3336.5|3236|3340|3239.5|3336.5|3236|0
1675965900000|2023-02-09 18:05:00|3338.5|3237.5|3338.5|3236|3338.5|3237.5|3338.5|3236|0
1675966200000|2023-02-09 18:10:00||3237.5||3236||3237.5||3236|0
1675966500000|2023-02-09 18:15:00|3336.5||3338.5||3338.5||3336.5||0
1675966800000|2023-02-09 18:20:00|3336.5|3237.5|3336.5|3236|3336.5|3237.5|3336.5|3236|0
1675967100000|2023-02-09 18:25:00|3338.5|3237.5|3336.5|3236|3338.5|3237.5|3336.5|3236|0
1675967400000|2023-02-09 18:30:00|3338.5|3234.5|3338.5|3236|3338.5|3237.5|3338.5|3234.5|0
1675967700000|2023-02-09 18:35:00|3336.5|3234.5|3335|3234.5|3336.5|3234.5|3335|3234.5|0
1675968000000|2023-02-09 18:40:00|3333|3232.5|3335|3232.5|3335|3232.5|3333|3232.5|0
1675968300000|2023-02-09 18:45:00|3333|3234.5|3335|3234.5|3335|3234.5|3333|3234.5|0
1675968900000|2023-02-09 18:55:00|3333|3232.5|3335|3232.5|3335|3232.5|3333|3232.5|0
1675969200000|2023-02-09 19:00:00|3333|3234.5|3333|3232.5|3333|3234.5|3333|3232.5|0
1675969500000|2023-02-09 19:05:00|3335||3333||3335||3333||0
1675969800000|2023-02-09 19:10:00|3335|3231|3333|3231|3335|3231|3331.5|3231|0
1675970100000|2023-02-09 19:15:00|3331.5|3229|3331.5|3229|3331.5|3229|3331.5|3229|0
1675970400000|2023-02-09 19:20:00|3330|3231|3330|3229|3330|3231|3330|3229|0
1675971000000|2023-02-09 19:30:00|3331.5|3231|3330|3227.5|3331.5|3231|3330|3227.5|0
1675971300000|2023-02-09 19:35:00||3229||3229||3229||3229|0
1675971600000|2023-02-09 19:40:00|3331.5|3227.5|3331.5|3229|3331.5|3229|3331.5|3227.5|0
1675971900000|2023-02-09 19:45:00|3330|3227.5|3330|3229|3330|3229|3330|3227.5|0
1675972200000|2023-02-09 19:50:00||3227.5||3227.5||3227.5||3227.5|0
1675972500000|2023-02-09 19:55:00|3328||3328||3328||3328||0
1675972800000|2023-02-09 20:00:00|3326.5|3226|3324.5|3224|3326.5|3226|3324.5|3224|0
1675973100000|2023-02-09 20:05:00|3326.5|3226|3326.5|3226|3326.5|3226|3326.5|3226|0
1675973400000|2023-02-09 20:10:00|3328|3224|3326.5|3224|3328|3224|3326.5|3224|0
1675973700000|2023-02-09 20:15:00|3324.5|3222.5|3324.5|3224|3324.5|3224|3324.5|3222.5|0
1675974000000|2023-02-09 20:20:00|3323|3222.5|3323|3222.5|3323|3224|3323|3222.5|0
1675974300000|2023-02-09 20:25:00||3220.5||3220.5||3220.5||3220.5|0
1675974600000|2023-02-09 20:30:00|3321.5|3219|3319.5|3219|3321.5|3219|3319.5|3219|0
1675974900000|2023-02-09 20:35:00|3321.5|3217.5|3321.5|3220.5|3321.5|3220.5|3321.5|3217.5|0
1675975200000|2023-02-09 20:40:00|3323||3323||3323||3323||0
1675975500000|2023-02-09 20:45:00|3324.5|3222.5|3324.5|3222.5|3324.5|3224|3324.5|3222.5|0
1675975800000|2023-02-09 20:50:00|3326.5|3224|3328|3226|3328|3226|3326.5|3224|0
1675976100000|2023-02-09 20:55:00|3326.5|3224|3324.5|3222.5|3326.5|3224|3324.5|3222.5|0
1676012400000|2023-02-10 07:00:00|3298|3245|3323|3189.5|3323|3278|3296.5|3189.5|0
1676013900000|2023-02-10 07:25:00|3320.5|3192|3316.5|3194.5|3320.5|3194.5|3316.5|3192|0
1676014200000|2023-02-10 07:30:00|3316|3197|3316|3214.5|3316|3214.5|3316|3197|0
1676015100000|2023-02-10 07:45:00|3315|3215.5|3293|3216|3316|3248.5|3279|3214.5|0
1676015400000|2023-02-10 07:50:00|3292.5|3216.5|3312.5|3238.5|3316|3243|3288.5|3214.5|0
1676015700000|2023-02-10 07:55:00|3311|3250.5|3279.5|3261.5|3311|3264.5|3279.5|3250.5|0
1676016000000|2023-02-10 08:00:00|3278|3261|3266.5|3260.5|3301.5|3265.5|3266.5|3256|0
1676016300000|2023-02-10 08:05:00|3267|3261|3272.5|3265.5|3273|3265.5|3267|3261|0
1676016600000|2023-02-10 08:10:00|3273|3266|3278|3270.5|3278.5|3270.5|3271.5|3266|0
1676016900000|2023-02-10 08:15:00|3277.5|3271|3276|3269.5|3278|3271.5|3275|3269.5|0
1676017200000|2023-02-10 08:20:00|3276.5|3270|3272|3265.5|3277.5|3270.5|3268|3263|0
1676017500000|2023-02-10 08:25:00|3271.5|3265|3273.5|3265.5|3274.5|3265.5|3270|3262.5|0
1676017800000|2023-02-10 08:30:00|3274.5|3266|3267.5|3261|3274.5|3266.5|3264.5|3259.5|0
1676018100000|2023-02-10 08:35:00|3267|3260.5|3266|3259.5|3269|3262|3263.5|3258|0
1676018400000|2023-02-10 08:40:00|3266.5|3260|3269.5|3262.5|3270|3262.5|3265|3260|0
1676018700000|2023-02-10 08:45:00|3270|3263.5|3273|3265.5|3273|3265.5|3268.5|3263.5|0
1676019000000|2023-02-10 08:50:00|3273.5|3267|3275|3268|3275|3268|3272|3266.5|0
1676019300000|2023-02-10 08:55:00|3275.5|3269|3271|3265.5|3276.5|3270|3270|3265.5|0
1676019600000|2023-02-10 09:00:00|3270|3265|3273|3267.5|3274.5|3268.5|3270|3265|0
1676019900000|2023-02-10 09:05:00|3273.5|3267|3275.5|3268.5|3275.5|3268.5|3271|3266|0
1676020200000|2023-02-10 09:10:00|3276|3268|3270|3265.5|3276|3268|3270|3265|0
1676020500000|2023-02-10 09:15:00|3269.5|3265|3274|3267.5|3274|3267.5|3268|3263.5|0
1676020800000|2023-02-10 09:20:00|3274.5|3268|3268|3263|3275.5|3268.5|3268|3263|0
1676021100000|2023-02-10 09:25:00|3268.5|3263.5|3266.5|3260.5|3268.5|3263.5|3266|3260.5|0
1676021400000|2023-02-10 09:30:00|3266|3261|3266|3260.5|3268.5|3261.5|3266|3260.5|0
1676021700000|2023-02-10 09:35:00|3266.5|3261|3268|3261.5|3268|3261.5|3266.5|3261|0
1676022000000|2023-02-10 09:40:00|3268.5|3262.5|3268|3263|3270|3263|3268|3262.5|0
1676022300000|2023-02-10 09:45:00|3268.5|3262|3260.5|3255.5|3269.5|3262|3260.5|3255|0
1676022600000|2023-02-10 09:50:00|3261|3256|3262.5|3257.5|3264|3257.5|3261|3256|0
1676022900000|2023-02-10 09:55:00|3263|3257|3259|3254|3263|3257|3259|3253.5|0
1676023200000|2023-02-10 10:00:00|3259.5|3255|3262|3256|3262.5|3256|3259.5|3254.5|0
1676023500000|2023-02-10 10:05:00|3261.5|3255.5|3258|3253.5|3261.5|3256|3258|3253.5|0
1676023800000|2023-02-10 10:10:00|3258.5|3253|3258.5|3252.5|3259.5|3253|3255|3250|0
1676024100000|2023-02-10 10:15:00|3259|3252|3256|3251|3259|3252|3256|3251|0
1676024400000|2023-02-10 10:20:00|3256.5|3251.5|3256|3251|3258|3251.5|3256|3251|0
1676024700000|2023-02-10 10:25:00|3256.5|3251.5|3254|3248.5|3256.5|3251.5|3253|3248|0
1676025000000|2023-02-10 10:30:00|3254.5|3248|3251|3246.5|3254.5|3248|3251|3246|0
1676025300000|2023-02-10 10:35:00|3251.5|3247.5|3254|3247.5|3254.5|3247.5|3251.5|3247.5|0
1676025600000|2023-02-10 10:40:00|3254.5|3248|3251|3245.5|3255|3248.5|3251|3245|0
1676025900000|2023-02-10 10:45:00|3251.5|3246.5|3252|3247|3255|3248.5|3251|3246.5|0
1676026200000|2023-02-10 10:50:00|3251.5|3246.5|3247.5|3241|3251.5|3246.5|3245|3240.5|0
1676026500000|2023-02-10 10:55:00|3247|3241.5|3251|3245|3252|3245|3246|3241.5|0
1676026800000|2023-02-10 11:00:00|3250.5|3244.5|3246|3239.5|3250.5|3244.5|3244|3239|0
1676027100000|2023-02-10 11:05:00|3245.5|3239|3241|3236|3245.5|3239|3241|3236|0
1676027400000|2023-02-10 11:10:00|3240.5|3235.5|3238.5|3233.5|3241.5|3236|3238.5|3233.5|0
1676027700000|2023-02-10 11:15:00|3238|3233|3241|3236|3243.5|3237|3237|3232|0
1676028000000|2023-02-10 11:20:00|3240.5|3235.5|3238.5|3233.5|3241.5|3235.5|3238|3233.5|0
1676028300000|2023-02-10 11:25:00|3238|3234|3237.5|3231.5|3239|3234|3236|3231|0
1676028600000|2023-02-10 11:30:00|3237|3232|3238.5|3233.5|3239.5|3233.5|3237|3232|0
1676028900000|2023-02-10 11:35:00|3238|3233|3239|3233.5|3240.5|3233.5|3236.5|3233|3
1676029200000|2023-02-10 11:40:00|3239.5|3234.5|3242|3235.5|3242.5|3235.5|3239.5|3234.5|0
1676029500000|2023-02-10 11:45:00|3241.5|3235|3239|3234|3241.5|3235|3239|3234|0
1676029800000|2023-02-10 11:50:00|3239.5|3234.5|3238|3232.5|3240|3234.5|3238|3232.5|0
1676030100000|2023-02-10 11:55:00|3237|3232|3237|3228.5|3282.5|3232|3235|3227.5|4
1676030400000|2023-02-10 12:00:00|3237.5|3227.5|3241|3234|3280.5|3234.5|3237.5|3226.5|0
1676030700000|2023-02-10 12:05:00|3240.5|3233.5|3236|3231.5|3241|3233.5|3236|3231|0
1676031000000|2023-02-10 12:10:00|3236.5|3232.5|3238|3233.5|3240|3233.5|3236.5|3232.5|0
1676031300000|2023-02-10 12:15:00|3238.5||3239||3240||3238.5||0
1676031600000|2023-02-10 12:20:00|3239.5|3234|3239.5|3234.5|3242|3235.5|3239.5|3234|0
1676031900000|2023-02-10 12:25:00|3239|3234|3240.5|3233.5|3240.5|3234|3238.5|3233.5|0
1676032200000|2023-02-10 12:30:00|3240|3233|3236|3231|3240|3233|3236|3231|0
1676032500000|2023-02-10 12:35:00|3235.5|3231.5|3237|3231.5|3237|3231.5|3235.5|3231|0
1676032800000|2023-02-10 12:40:00|3237.5|3232|3239.5|3233.5|3240.5|3233.5|3237|3232|0
1676033100000|2023-02-10 12:45:00|3240||3240.5||3240.5||3240||0
1676033400000|2023-02-10 12:50:00|3240|3233|3232.5|3227.5|3240|3233.5|3232|3227|0
1676033700000|2023-02-10 12:55:00|3232|3227|3233.5|3227.5|3234|3227.5|3232|3227|0
1676034000000|2023-02-10 13:00:00|3233|3228|3235.5|3228.5|3235.5|3228.5|3232|3228|0
1676034300000|2023-02-10 13:05:00|3236|3229|3238.5|3231.5|3238.5|3231.5|3236|3229|0
1676034600000|2023-02-10 13:10:00|3239|3232.5|3241|3234.5|3241.5|3234.5|3239|3232.5|0
1676034900000|2023-02-10 13:15:00|3241.5|3235.5|3244.5|3237.5|3244.5|3237.5|3241.5|3235.5|0
1676035200000|2023-02-10 13:20:00|3244||3244.5||3245||3244||0
1676035500000|2023-02-10 13:25:00|3245|3238.5|3247|3240.5|3247|3240.5|3244.5|3238.5|0
1676035800000|2023-02-10 13:30:00|3246.5|3240|3246.5|3240.5|3247|3240.5|3244.5|3239.5|0
1676036100000|2023-02-10 13:35:00|3246||3245.5||3246.5||3245.5||0
1676036400000|2023-02-10 13:40:00|3246|3241.5|3248|3241.5|3248|3241.5|3246|3241.5|0
1676036700000|2023-02-10 13:45:00|3247.5||3248.5||3248.5||3246.5||0
1676037000000|2023-02-10 13:50:00|3248||3247||3249||3246.5||0
1676037300000|2023-02-10 13:55:00|3247.5|3241|3246.5|3240.5|3247.5|3241|3245|3240.5|0
1676037600000|2023-02-10 14:00:00|3247|3241|3250|3243.5|3250|3243.5|3247|3241|0
1676037900000|2023-02-10 14:05:00|3250.5|3244.5|3254|3247.5|3254|3247.5|3249|3244.5|0
1676038200000|2023-02-10 14:10:00|3254.5|3248.5|3259|3252.5|3259|3252.5|3254.5|3248.5|0
1676038500000|2023-02-10 14:15:00|3259.5||3257.5||3260||3257.5||0
1676038800000|2023-02-10 14:20:00|3258||3257.5||3258.5||3257.5||0
1676039100000|2023-02-10 14:25:00|3258|3252|3257|3252.5|3259|3252.5|3257|3252|0
1676039400000|2023-02-10 14:30:00|3257.5|3253.5|3257.5|3251.5|3261|3254.5|3256.5|3251|0
1676039700000|2023-02-10 14:35:00|3257|3251|3254.5|3248.5|3259|3251.5|3252.5|3248|0
1676040000000|2023-02-10 14:40:00|3255|3248|3255.5|3249.5|3256|3249.5|3252.5|3247.5|0
1676040300000|2023-02-10 14:45:00|3256|3250|3257.5|3251.5|3260|3253.5|3252.5|3247.5|0
1676040600000|2023-02-10 14:50:00|3258|3252|3254.5|3250|3259.5|3253.5|3254.5|3250|0
1676040900000|2023-02-10 14:55:00|3255|3249.5|3258|3248|3258.5|3251.5|3254|3248|0
1676041200000|2023-02-10 15:00:00|3258.5|3247.5|3255.5|3248.5|3258.5|3249|3252.5|3242|0
1676041500000|2023-02-10 15:05:00|3256|3249.5|3256.5|3251.5|3259|3252.5|3255|3249.5|0
1676041800000|2023-02-10 15:10:00|3257|3252.5|3259|3253.5|3263.5|3256.5|3257|3252.5|0
1676042100000|2023-02-10 15:15:00|3259.5|3253|3261.5|3256.5|3265|3257.5|3257.5|3252.5|0
1676042400000|2023-02-10 15:20:00|3262|3256|3261.5|3255.5|3263|3256.5|3260.5|3255.5|0
1676042700000|2023-02-10 15:25:00|3262|3255|3260|3254.5|3263|3255|3258.5|3254|0
1676043000000|2023-02-10 15:30:00|3259.5|3254|3259|3253.5|3261|3254.5|3258|3253|0
1676043300000|2023-02-10 15:35:00|3259.5|3253|3282.5|3247.5|3302.5|3254.5|3255.5|3247.5|0
1676043600000|2023-02-10 15:40:00|3281.5|3246.5|3254|3248|3281.5|3248|3253|3211.5|0
1676043900000|2023-02-10 15:45:00|3253.5|3247.5|3252.5|3246.5|3253.5|3247.5|3251|3246|0
1676044200000|2023-02-10 15:50:00|3252|3246|3246|3239.5|3252|3246|3244|3239|0
1676044500000|2023-02-10 15:55:00|3246.5|3240|3249|3241.5|3249|3241.5|3245|3240|0
1676044800000|2023-02-10 16:00:00|3248.5|3242|3248.5|3245|3250.5|3245|3248|3242|0
1676045100000|2023-02-10 16:05:00|3249|3243.5|3249|3243.5|3249.5|3243.5|3248|3243|0
1676045400000|2023-02-10 16:10:00|3248.5|3243|3247.5|3240.5|3249.5|3243|3245|3240.5|0
1676045700000|2023-02-10 16:15:00|3248|3241|3250|3243.5|3251.5|3243.5|3247.5|3241|0
1676046000000|2023-02-10 16:20:00|3249.5|3243|3249.5|3243.5|3249.5|3243.5|3248|3243|0
1676046300000|2023-02-10 16:25:00|3249|3243|3244.5|3240|3249|3243.5|3244.5|3240|1
1676046600000|2023-02-10 16:30:00|3245|3234.5|3268|3231.5|3289.5|3234.5|3245|3203.5|0
1676046900000|2023-02-10 16:35:00|3267||3253||3267||3253||0
1676047200000|2023-02-10 16:40:00|3252||3271||3294||3252||0
1676047500000|2023-02-10 16:45:00|3270||3256||3270||3256||0
1676047800000|2023-02-10 16:50:00|3295.5|3193.5|3274.5|3211.5|3295.5|3211.5|3274.5|3191.5|0
1676048100000|2023-02-10 16:55:00|3273.5|3212.5|3293.5|3193.5|3294.5|3218.5|3267.5|3191.5|0
1676048400000|2023-02-10 17:00:00|3292|3192|3290|3190|3292|3192|3290|3190|0
1676048700000|2023-02-10 17:05:00|3292|3191.5|3290|3190|3292|3191.5|3290|3190|0
1676049000000|2023-02-10 17:10:00|3292||3290||3292||3290||0
1676049600000|2023-02-10 17:20:00|3292|3191.5|3292|3191.5|3292|3191.5|3292|3191.5|0
1676049900000|2023-02-10 17:25:00|3290|3190|3290|3190|3290|3190|3290|3190|0
1676050200000|2023-02-10 17:30:00|3292|3191.5|3295.5|3195|3295.5|3195|3292|3191.5|0
1676050500000|2023-02-10 17:35:00|3293.5|3193.5|3293.5|3193.5|3293.5|3193.5|3293.5|3193.5|0
1676050800000|2023-02-10 17:40:00|3295.5|3195|3293.5|3193.5|3295.5|3195|3293.5|3193.5|0
1676051100000|2023-02-10 17:45:00|3295.5|3195|3293.5|3193.5|3295.5|3195|3293.5|3193.5|0
1676051400000|2023-02-10 17:50:00|3295.5|3195|3295.5|3195|3295.5|3195|3295.5|3195|0
1676051700000|2023-02-10 17:55:00|3297|3197|3298.5|3198.5|3298.5|3198.5|3297|3197|0
1676052300000|2023-02-10 18:05:00|3297|3197|3297|3197|3297|3197|3297|3197|0
1676052600000|2023-02-10 18:10:00|3298.5|3198.5|3298.5|3198.5|3298.5|3198.5|3298.5|3198.5|0
1676052900000|2023-02-10 18:15:00|3300.5|3200|3300.5|3200|3300.5|3200|3300.5|3200|0
1676053200000|2023-02-10 18:20:00|3302|3202|3302|3202|3302|3202|3302|3202|0
1676053500000|2023-02-10 18:25:00|3300.5|3200|3300.5|3200|3300.5|3200|3300.5|3200|0
1676054400000|2023-02-10 18:40:00|3298.5|3198.5|3298.5|3198.5|3298.5|3198.5|3298.5|3198.5|0
1676054700000|2023-02-10 18:45:00|3300.5|3200|3300.5|3200|3300.5|3200|3300.5|3200|0
1676055000000|2023-02-10 18:50:00|3298.5|3198.5|3298.5|3198.5|3298.5|3198.5|3298.5|3198.5|0
1676055300000|2023-02-10 18:55:00|3297|3197|3297|3197|3297|3197|3297|3197|0
1676056200000|2023-02-10 19:10:00|3298.5|3198.5|3298.5|3198.5|3298.5|3198.5|3298.5|3198.5|0
1676057100000|2023-02-10 19:25:00|3297|3197|3297|3197|3297|3197|3297|3197|0
1676057400000|2023-02-10 19:30:00|3298.5|3198.5|3298.5|3198.5|3298.5|3198.5|3298.5|3198.5|0
1676058600000|2023-02-10 19:50:00|3300.5|3200|3300.5|3200|3300.5|3200|3300.5|3200|0
1676059200000|2023-02-10 20:00:00|3302|3202|3300.5|3200|3302|3202|3300.5|3200|0
1676060100000|2023-02-10 20:15:00|3298.5|3198.5|3298.5|3198.5|3298.5|3198.5|3298.5|3198.5|0
1676060700000|2023-02-10 20:25:00|3300.5|3200|3300.5|3200|3300.5|3200|3300.5|3200|0
1676061300000|2023-02-10 20:35:00|3302|3202|3302|3202|3302|3202|3302|3202|0
1676062200000|2023-02-10 20:50:00|3304|3203.5|3304|3203.5|3304|3203.5|3304|3203.5|0
1676062500000|2023-02-10 20:55:00|3302|3202|3300.5|3200|3302|3202|3300.5|3200|0
1676271600000|2023-02-13 07:00:00|3265.5|3213.5|3294|3193.5|3294|3215|3265.5|3190|0
1676271900000|2023-02-13 07:05:00|3266.5|3189.5|3266.5|3189.5|3266.5|3189.5|3266.5|3189.5|0
1676273100000|2023-02-13 07:25:00|3266|3190|3266|3190|3266|3190|3266|3190|0
1676273700000|2023-02-13 07:35:00|3265.5|3191|3258|3226|3265.5|3227.5|3257.5|3190|0
1676274000000|2023-02-13 07:40:00|3266|3190|3259|3226|3266|3226.5|3258.5|3190|0
1676274300000|2023-02-13 07:45:00|3266||3260.5||3266||3259||0
1676274600000|2023-02-13 07:50:00|3266|3190|3266.5|3206.5|3266.5|3216|3266|3189.5|0
1676274900000|2023-02-13 07:55:00|3266|3206|3260.5|3229|3266.5|3233.5|3252|3190|0
1676275200000|2023-02-13 08:00:00|3260|3228.5|3243|3238|3260|3239|3240.5|3226|0
1676275500000|2023-02-13 08:05:00|3242.5|3237.5|3239|3233.5|3247|3240|3238.5|3233.5|0
1676275800000|2023-02-13 08:10:00|3239.5|3234|3238.5|3233.5|3242|3234.5|3238|3233|0
1676276100000|2023-02-13 08:15:00|3239|3233|3240.5|3232.5|3240.5|3233|3237.5|3232.5|1
1676276400000|2023-02-13 08:20:00|3241|3233|3245|3238|3245|3238|3240.5|3233|0
1676276700000|2023-02-13 08:25:00|3244.5|3237.5|3243|3237|3244.5|3237.5|3241|3236|0
1676277000000|2023-02-13 08:30:00|3242.5|3236.5|3237.5|3232.5|3243|3237|3237|3232.5|0
1676277300000|2023-02-13 08:35:00|3238|3232|3237|3230.5|3239.5|3232|3235|3230.5|0
1676277600000|2023-02-13 08:40:00|3237.5|3231|3240|3234.5|3242|3234.5|3237.5|3231|0
1676277900000|2023-02-13 08:45:00|3240.5|3235|3241.5|3236|3243.5|3236|3240.5|3235|0
1676278200000|2023-02-13 08:50:00|3241||3242.5||3243.5||3241||0
1676278500000|2023-02-13 08:55:00|3242|3237|3246|3240|3247.5|3240|3242|3237|0
1676278800000|2023-02-13 09:00:00|3246.5|3240.5|3251|3245|3252|3245|3246.5|3240.5|0
1676279100000|2023-02-13 09:05:00|3250.5|3244.5|3249.5|3244|3251|3244.5|3248.5|3243.5|0
1676279400000|2023-02-13 09:10:00|3250||3251.5||3252||3249.5||0
1676279700000|2023-02-13 09:15:00|3251|3244.5|3250.5|3245|3252.5|3245|3250|3244.5|0
1676280000000|2023-02-13 09:20:00|3250|3245.5|3251.5|3246|3253|3246|3250|3245.5|0
1676280300000|2023-02-13 09:25:00|3252||3253||3254||3252||0
1676280600000|2023-02-13 09:30:00|3252.5||3252||3253.5||3251.5||0
1676280900000|2023-02-13 09:35:00|3251.5|3245.5|3248.5|3243|3251.5|3245.5|3247.5|3242.5|0
1676281200000|2023-02-13 09:40:00|3248|3242.5|3244.5|3238|3248.5|3242.5|3242.5|3238|0
1676281500000|2023-02-13 09:45:00|3244||3245.5||3245.5||3243.5||0
1676281800000|2023-02-13 09:50:00|3246|3238.5|3247|3239|3247|3239|3246|3238.5|0
1676282100000|2023-02-13 09:55:00|3247.5|3239.5|3248.5|3241|3248.5|3241|3247|3239.5|0
1676282400000|2023-02-13 10:00:00|3248|3242|3248.5|3243|3248.5|3243|3248|3242|0
1676282700000|2023-02-13 10:05:00|3248||3248.5||3248.5||3248||0
1676283000000|2023-02-13 10:10:00|3251|3243.5|3251.5|3246|3253|3246|3248.5|3243.5|13
1676283300000|2023-02-13 10:15:00|3251|3245.5|3251.5|3245|3251.5|3245.5|3249.5|3244.5|0
1676283600000|2023-02-13 10:20:00|3252|3245.5|3253.5|3247|3253.5|3247|3252|3245.5|0
1676283900000|2023-02-13 10:25:00|3254||3253||3254||3252.5||0
1676284200000|2023-02-13 10:30:00|3253.5|3247.5|3254.5|3248|3255|3248|3253.5|3247.5|0
1676284500000|2023-02-13 10:35:00|3255||3255||3255.5||3255||0
1676284800000|2023-02-13 10:40:00|3255.5|3248.5|3256.5|3250|3256.5|3250|3255.5|3248.5|0
1676285100000|2023-02-13 10:45:00|3256|3249.5|3254|3248.5|3256|3249.5|3254|3248.5|0
1676285400000|2023-02-13 10:50:00|3253.5|3249|3253.5|3248.5|3253.5|3249|3253|3248.5|0
1676285700000|2023-02-13 10:55:00|3253|3248|3254.5|3247|3254.5|3248|3252|3247|0
1676286000000|2023-02-13 11:00:00|3254||3253.5||3254||3253||0
1676286300000|2023-02-13 11:05:00|3253|3246.5|3250|3245.5|3253.5|3246.5|3250|3245.5|0
1676286600000|2023-02-13 11:10:00|3250.5|3246|3250.5|3245|3251|3246|3250|3245|0
1676286900000|2023-02-13 11:15:00|3251||3251.5||3251.5||3251||0
1676287200000|2023-02-13 11:20:00|3251||3251||3251.5||3251||0
1676287500000|2023-02-13 11:25:00|3250.5|3244.5|3250.5|3245|3250.5|3245|3250|3244.5|0
1676287800000|2023-02-13 11:30:00|3251||3251.5||3252||3251||0
1676288100000|2023-02-13 11:35:00|3251||3250.5||3252||3250||0
1676288400000|2023-02-13 11:40:00|3250||3252||3252||3250||0
1676288700000|2023-02-13 11:45:00|3252.5|3245.5|3253|3247|3253.5|3247|3252.5|3245.5|0
1676289000000|2023-02-13 11:50:00|3253.5||3252||3253.5||3252||0
1676289300000|2023-02-13 11:55:00|3252.5|3246.5|3252.5|3247|3252.5|3247|3252.5|3246.5|0
1676289600000|2023-02-13 12:00:00|3254.5|3244.5|3253.5|3247|3255.5|3247|3253|3243.5|0
1676289900000|2023-02-13 12:05:00|3253||3254||3254||3252.5||0
1676290200000|2023-02-13 12:10:00|3254.5|3247.5|3255.5|3249|3255.5|3249|3254.5|3247.5|0
1676290500000|2023-02-13 12:15:00|3255|3249.5|3256.5|3250|3257|3250|3255|3249.5|0
1676290800000|2023-02-13 12:20:00|3257|3251|3257.5|3252|3258|3252|3257|3251|0
1676291100000|2023-02-13 12:25:00|3258|3252.5|3259.5|3253|3259.5|3253|3258|3252.5|0
1676291400000|2023-02-13 12:30:00|3260|3253.5|3260.5|3255|3262|3256|3260|3253.5|0
1676291700000|2023-02-13 12:35:00|3261||3260.5||3261||3260.5||0
1676292000000|2023-02-13 12:40:00|3259.5|3254.5|3257|3252|3259.5|3254.5|3255.5|3252|6
1676292300000|2023-02-13 12:45:00|3257.5||3258||3258||3257.5||0
1676292600000|2023-02-13 12:50:00|3257.5|3253|3261.5|3255|3261.5|3255|3257.5|3253|0
1676292900000|2023-02-13 12:55:00|3262||3260.5||3262||3260.5||0
1676293200000|2023-02-13 13:00:00|3261|3254.5|3260.5|3254.5|3261.5|3254.5|3260.5|3254.5|0
1676293500000|2023-02-13 13:05:00|3260|3254|3259.5|3254|3260|3254|3259.5|3254|0
1676294100000|2023-02-13 13:15:00|3260||3259.5||3260||3259.5||0
1676294400000|2023-02-13 13:20:00|3260|3254.5|3261.5|3255|3261.5|3255|3259.5|3254.5|0
1676294700000|2023-02-13 13:25:00|3262|3256|3262.5|3256|3263|3257|3262|3256|0
1676295000000|2023-02-13 13:30:00|3262||3261.5||3262.5||3261.5||0
1676295300000|2023-02-13 13:35:00|3262||3261.5||3262||3261.5||0
1676295600000|2023-02-13 13:40:00|3260.5|3255.5|3259.5|3254|3260.5|3255.5|3259.5|3253.5|0
1676295900000|2023-02-13 13:45:00|3259|3253.5|3257.5|3251.5|3259|3253.5|3257.5|3251.5|0
1676296200000|2023-02-13 13:50:00|3257|3252|3257|3252|3258|3252|3256.5|3251.5|4
1676296500000|2023-02-13 13:55:00|3257.5|3252.5|3258.5|3253|3259.5|3253|3257.5|3252.5|0
1676297100000|2023-02-13 14:05:00|3258|3252.5|3257.5|3252.5|3258|3253|3257.5|3252.5|0
1676297400000|2023-02-13 14:10:00||3252||3252||3252||3252|0
1676297700000|2023-02-13 14:15:00|3258||3257.5||3259||3257.5||0
1676298000000|2023-02-13 14:20:00|3258||3258.5||3259||3258||0
1676298300000|2023-02-13 14:25:00|3258|3251.5|3256.5|3251.5|3258|3252|3256.5|3251.5|0
1676298600000|2023-02-13 14:30:00|3257|3252|3255.5|3250.5|3259.5|3252|3255.5|3250.5|0
1676298900000|2023-02-13 14:35:00|3255|3250|3257.5|3251|3258|3251|3255|3250|0
1676299200000|2023-02-13 14:40:00|3258|3252|3259.5|3254|3260.5|3254|3258|3252|0
1676299500000|2023-02-13 14:45:00|3260|3255|3263|3256|3263|3256|3259.5|3254.5|0
1676299800000|2023-02-13 14:50:00|3263.5|3256.5|3264|3257|3264.5|3258|3262|3256.5|0
1676300100000|2023-02-13 14:55:00|3264.5|3257.5|3265|3259|3265.5|3259|3264.5|3257.5|0
1676300400000|2023-02-13 15:00:00|3265.5|3259.5|3259|3254|3266.5|3260|3259|3254|0
1676300700000|2023-02-13 15:05:00|3258|3253.5|3255.5|3250|3258|3253.5|3255|3250|0
1676301000000|2023-02-13 15:10:00|3256|3249.5|3254.5|3248|3256|3249.5|3253|3247.5|0
1676301300000|2023-02-13 15:15:00|3255|3249|3256|3250|3256.5|3250|3254|3249|0
1676301600000|2023-02-13 15:20:00|3256.5|3251|3258.5|3252|3258.5|3252|3256.5|3251|0
1676301900000|2023-02-13 15:25:00|3259|3252.5|3260.5|3254|3260.5|3254|3259|3252.5|0
1676302200000|2023-02-13 15:30:00|3261|3253.5|3258.5|3253|3261|3253.5|3258|3253|0
1676302500000|2023-02-13 15:35:00|3259|3254|3259|3254|3261|3254|3259|3254|0
1676302800000|2023-02-13 15:40:00|3258.5|3253.5|3258|3253|3258.5|3253.5|3258|3253|0
1676303100000|2023-02-13 15:45:00|3258.5|3252.5|3260.5|3254|3260.5|3254|3258.5|3252.5|0
1676303400000|2023-02-13 15:50:00|3261|3255|3261|3255|3262|3255|3261|3255|0
1676303700000|2023-02-13 15:55:00|3261.5|3256|3263.5|3256|3263.5|3256|3261.5|3256|0
1676304000000|2023-02-13 16:00:00|3264|3256.5|3264.5|3259.5|3267|3260|3264|3256.5|0
1676304300000|2023-02-13 16:05:00|3265|3260|3266.5|3260|3266.5|3260|3264.5|3259.5|0
1676304600000|2023-02-13 16:10:00|3266|3261|3267.5|3261|3267.5|3261|3265.5|3261|5
1676304900000|2023-02-13 16:15:00|3268||3268.5||3268.5||3266.5||0
1676305200000|2023-02-13 16:20:00|3269|3261.5|3270|3263|3270|3263|3268.5|3261.5|0
1676305500000|2023-02-13 16:25:00|3270.5|3264|3270.5|3264|3271|3264|3270|3264|0
1676305800000|2023-02-13 16:30:00|3309.5|3259.5|3273|3257|3310|3268.5|3271.5|3255|1
1676306100000|2023-02-13 16:35:00|3274|3258|3275|3259.5|3316.5|3260.5|3274|3254.5|0
1676306400000|2023-02-13 16:40:00|3316.5||3278.5||3316.5||3275.5||0
1676306700000|2023-02-13 16:45:00|3318.5|3218|3320|3220|3320|3220|3318.5|3218|0
1676307000000|2023-02-13 16:50:00|3318.5|3218|3318.5|3218|3318.5|3218|3318.5|3218|0
1676307300000|2023-02-13 16:55:00|3316.5|3216.5|3316.5|3216.5|3316.5|3216.5|3316.5|3216.5|0
1676308200000|2023-02-13 17:10:00|3318.5|3218|3318.5|3218|3318.5|3218|3318.5|3218|0
1676311800000|2023-02-13 18:10:00|3316.5|3216.5|3316.5|3216.5|3316.5|3216.5|3316.5|3216.5|0
1676312100000|2023-02-13 18:15:00|3318.5|3218|3318.5|3218|3318.5|3218|3318.5|3218|0
1676313000000|2023-02-13 18:30:00|3320|3220|3320|3220|3320|3220|3320|3220|0
1676313300000|2023-02-13 18:35:00|3318.5|3218|3318.5|3218|3318.5|3218|3318.5|3218|0
1676314200000|2023-02-13 18:50:00|3320|3220|3320|3220|3320|3220|3320|3220|0
1676316300000|2023-02-13 19:25:00|3318.5|3218|3318.5|3218|3318.5|3218|3318.5|3218|0
1676316600000|2023-02-13 19:30:00|3316.5|3216.5|3316.5|3216.5|3316.5|3216.5|3316.5|3216.5|0
1676317500000|2023-02-13 19:45:00|3315|3214.5|3315|3214.5|3315|3214.5|3315|3214.5|0
1676317800000|2023-02-13 19:50:00|3316.5|3216.5|3316.5|3216.5|3316.5|3216.5|3316.5|3216.5|0
1676319000000|2023-02-13 20:10:00|3318.5|3218|3318.5|3218|3318.5|3218|3318.5|3218|0
1676320200000|2023-02-13 20:30:00|3320|3220|3320|3220|3320|3220|3320|3220|0
1676320800000|2023-02-13 20:40:00|3321.5|3221.5|3321.5|3221.5|3321.5|3221.5|3321.5|3221.5|0
1676321400000|2023-02-13 20:50:00|3320|3220|3320|3220|3320|3220|3320|3220|0
1676358000000|2023-02-14 07:00:00|3288.5|3246|3392.5|3215|3392.5|3246|3288.5|3213.5|0
1676358300000|2023-02-14 07:05:00|3392||3392||3392||3392||0
1676359800000|2023-02-14 07:30:00|3391.5||3391.5||3391.5||3391.5||0
1676360100000|2023-02-14 07:35:00|3334.5|3216|3334|3259.5|3334.5|3260|3290|3216|0
1676360400000|2023-02-14 07:40:00||3216||3258||3260||3216|0
1676360700000|2023-02-14 07:45:00||3216||3258.5||3259||3214.5|0
1676361000000|2023-02-14 07:50:00|3392|3215|3341.5|3234|3392|3252.5|3297|3215|0
1676361300000|2023-02-14 07:55:00|3329|3257.5|3281|3220.5|3329|3259.5|3273.5|3219.5|0
1676361600000|2023-02-14 08:00:00|3280.5|3221.5|3272|3267.5|3291.5|3271|3272|3221.5|0
1676361900000|2023-02-14 08:05:00|3271|3267|3269.5|3265.5|3271.5|3267|3269|3264|0
1676362200000|2023-02-14 08:10:00|3270|3266|3275|3270.5|3276.5|3272|3270|3265|0
1676362500000|2023-02-14 08:15:00|3274.5|3270|3276.5|3272|3277|3273|3274|3269.5|0
1676362800000|2023-02-14 08:20:00|3275|3271.5|3275|3271|3275|3271.5|3274|3269|0
1676363100000|2023-02-14 08:25:00|3275.5|3271.5|3276.5|3271.5|3277|3272.5|3275|3270.5|0
1676363400000|2023-02-14 08:30:00|3277|3271|3277.5|3272.5|3280.5|3276.5|3276.5|3270.5|0
1676363700000|2023-02-14 08:35:00|3277|3273|3276|3271.5|3279.5|3275|3275|3270|0
1676364000000|2023-02-14 08:40:00|3276.5|3271|3278|3273|3278|3273.5|3276|3271|0
1676364300000|2023-02-14 08:45:00|3278.5|3274|3279.5|3274.5|3279.5|3275|3278|3273|0
1676364600000|2023-02-14 08:50:00|3279|3274|3280|3275|3280|3275.5|3279|3274|0
1676364900000|2023-02-14 08:55:00|3280.5|3275.5|3283|3276.5|3283|3278.5|3280.5|3275.5|11
1676365200000|2023-02-14 09:00:00|3283.5|3277.5|3291|3284.5|3291.5|3284.5|3283|3277.5|0
1676365500000|2023-02-14 09:05:00|3290.5|3284|3287|3281.5|3290.5|3284|3286|3281|0
1676365800000|2023-02-14 09:10:00|3286.5|3281|3284|3279|3287|3281|3284|3279|0
1676366100000|2023-02-14 09:15:00|3283.5|3278.5|3286|3279.5|3286.5|3279.5|3283.5|3278.5|0
1676366400000|2023-02-14 09:20:00|3285.5|3279|3285|3279.5|3285.5|3279.5|3284|3279|0
1676366700000|2023-02-14 09:25:00|3285.5||3286||3287||3285.5||0
1676367000000|2023-02-14 09:30:00|3285.5|3279|3285|3278.5|3285.5|3279|3283.5|3278.5|1
1676367300000|2023-02-14 09:35:00|3285.5|3279|3286.5|3279.5|3286.5|3279.5|3284|3279|0
1676367600000|2023-02-14 09:40:00|3287|3280.5|3288.5|3281.5|3288.5|3281.5|3287|3280.5|0
1676367900000|2023-02-14 09:45:00|3289|3282|3289|3282.5|3289|3282.5|3288|3282|2
1676368200000|2023-02-14 09:50:00|3289.5|3283.5|3292.5|3285.5|3292.5|3285.5|3289.5|3283.5|0
1676368500000|2023-02-14 09:55:00|3293|3286.5|3292.5|3287.5|3294.5|3287.5|3292|3286.5|0
1676368800000|2023-02-14 10:00:00|3292|3287|3289.5|3283.5|3292|3287|3288.5|3283.5|0
1676369100000|2023-02-14 10:05:00|3290||3289||3290.5||3289||0
1676369400000|2023-02-14 10:10:00|3288.5|3283|3290|3282.5|3290|3283|3287.5|3282.5|0
1676369700000|2023-02-14 10:15:00|3290.5|3283|3291|3284.5|3291|3284.5|3290|3283|0
1676370000000|2023-02-14 10:20:00|3291.5|3285|3292|3286.5|3293|3286.5|3291.5|3285|0
1676370300000|2023-02-14 10:25:00|3292.5|3287|3294|3288.5|3294.5|3288.5|3292|3287|0
1676370600000|2023-02-14 10:30:00|3293.5|3288|3293|3288.5|3294.5|3288.5|3293|3288|0
1676370900000|2023-02-14 10:35:00|3293.5|3288|3293|3287.5|3293.5|3288.5|3292|3287|0
1676371200000|2023-02-14 10:40:00|3293.5|3288|3295.5|3288.5|3295.5|3288.5|3293.5|3288|0
1676371500000|2023-02-14 10:45:00|3296|3289.5|3295.5|3290.5|3297|3290.5|3295.5|3289.5|0
1676371800000|2023-02-14 10:50:00|3296||3296||3297.5||3295.5||0
1676372100000|2023-02-14 10:55:00|3295.5|3290|3295|3289.5|3295.5|3290|3294|3289.5|0
1676372400000|2023-02-14 11:00:00|3295.5|3290.5|3297|3291.5|3298|3291.5|3295.5|3290.5|0
1676372700000|2023-02-14 11:05:00|3297.5|3291|3296|3290.5|3297.5|3291|3295.5|3290.5|5
1676373000000|2023-02-14 11:10:00|3295.5|3290|3293.5|3288.5|3295.5|3290|3293|3288.5|0
1676373300000|2023-02-14 11:15:00|3294|3288|3292.5|3286.5|3294|3288|3291|3286|5
1676373600000|2023-02-14 11:20:00|3293|3286|3291|3286|3293|3286|3291|3286|0
1676373900000|2023-02-14 11:25:00|3290.5|3285.5|3289|3284|3290.5|3285.5|3289|3284|0
1676374200000|2023-02-14 11:30:00|3288|3283.5|3289|3283.5|3289.5|3283.5|3288|3283|0
1676374500000|2023-02-14 11:35:00|3288.5|3284|3291|3284.5|3291|3284.5|3288.5|3284|0
1676374800000|2023-02-14 11:40:00|3290.5|3284|3290|3284.5|3291|3284.5|3289|3284|0
1676375100000|2023-02-14 11:45:00|3289.5|3284|3291|3283.5|3291|3284|3288|3283|0
1676375400000|2023-02-14 11:50:00|3290.5||3290||3291||3290||0
1676375700000|2023-02-14 11:55:00|3290.5||3290||3290.5||3289.5||0
1676376000000|2023-02-14 12:00:00|3292.5|3282.5|3293.5|3287|3293.5|3287|3291.5|3280.5|0
1676376300000|2023-02-14 12:05:00|3294||3293||3294||3292.5||0
1676376600000|2023-02-14 12:10:00|3292.5|3286.5|3292|3287|3292.5|3287|3291.5|3286.5|0
1676376900000|2023-02-14 12:15:00|3291.5|3286.5|3291.5|3286.5|3292.5|3286.5|3291.5|3286.5|0
1676377200000|2023-02-14 12:20:00|3292|3287|3292.5|3287|3292.5|3287|3292|3287|0
1676377500000|2023-02-14 12:25:00|3291.5|3286.5|3292.5|3287|3293.5|3287|3291.5|3286.5|0
1676377800000|2023-02-14 12:30:00|3292|3286.5|3292|3286|3292|3286.5|3291|3286|0
1676378100000|2023-02-14 12:35:00|3292.5|3285.5|3289|3284.5|3292.5|3285.5|3289|3284.5|0
1676378400000|2023-02-14 12:40:00|3288.5|3284|3287.5|3282.5|3288.5|3284|3287|3282.5|0
1676378700000|2023-02-14 12:45:00|3288|3283|3288|3282.5|3288.5|3283|3288|3282.5|0
1676379000000|2023-02-14 12:50:00|3287.5|3283|3289|3283|3290|3283|3287|3283|0
1676379300000|2023-02-14 12:55:00|3289.5|3284|3291|3285|3291.5|3285|3289.5|3284|0
1676379600000|2023-02-14 13:00:00|3291.5||3291||3291.5||3291||0
1676379900000|2023-02-14 13:05:00|3291.5||3291||3292||3290.5||0
1676380200000|2023-02-14 13:10:00|3291.5|3285.5|3294|3287|3294|3287|3291.5|3285.5|0
1676380500000|2023-02-14 13:15:00|3294.5|3288|3294.5|3288|3295|3288|3294.5|3288|0
1676380800000|2023-02-14 13:20:00|3295|3239|3297|3290.5|3340|3290.5|3295|3239|0
1676381100000|2023-02-14 13:25:00|3297.5|3291|3298|3284.5|3298|3291.5|3296|3284.5|0
1676381400000|2023-02-14 13:30:00|3345|3281.5|3305|3298.5|3353.5|3298.5|3288|3214.5|0
1676381700000|2023-02-14 13:35:00|3305.5|3299|3292.5|3287|3307.5|3300.5|3292|3286.5|0
1676382000000|2023-02-14 13:40:00|3292|3286.5|3288|3282.5|3292|3286.5|3288|3282.5|0
1676382300000|2023-02-14 13:45:00|3287|3282|3290|3284.5|3291|3284.5|3285|3280|0
1676382600000|2023-02-14 13:50:00|3290.5|3285|3275.5|3270.5|3292.5|3285.5|3275|3270|0
1676382900000|2023-02-14 13:55:00|3276|3271|3276|3270.5|3279.5|3272.5|3275|3270.5|0
1676383200000|2023-02-14 14:00:00|3275.5|3270|3271.5|3267|3279.5|3272|3271.5|3266.5|0
1676383500000|2023-02-14 14:05:00|3272|3266.5|3273.5|3269|3274.5|3269|3270.5|3265.5|0
1676383800000|2023-02-14 14:10:00|3273|3270|3268.5|3262.5|3273.5|3270|3267|3262|1
1676384100000|2023-02-14 14:15:00|3268|3263|3269|3263|3270|3263.5|3266|3261.5|0
1676384400000|2023-02-14 14:20:00|3268.5|3262.5|3266|3261.5|3270|3262.5|3266|3261|0
1676384700000|2023-02-14 14:25:00|3266.5|3261|3264|3259|3266.5|3261.5|3264|3259|0
1676385000000|2023-02-14 14:30:00|3264.5|3259.5|3264|3257|3265.5|3259.5|3258.5|3253.5|0
1676385300000|2023-02-14 14:35:00|3263.5|3257.5|3274|3267|3274|3267|3263.5|3257.5|0
1676385600000|2023-02-14 14:40:00|3273.5|3267.5|3277|3270|3277.5|3271|3272.5|3267.5|0
1676385900000|2023-02-14 14:45:00|3277.5|3271|3281.5|3275|3281.5|3275|3277.5|3271|0
1676386200000|2023-02-14 14:50:00|3281|3276|3283|3277|3284|3277|3280.5|3276|2
1676386500000|2023-02-14 14:55:00|3283.5|3277.5|3289|3284|3291.5|3285|3283.5|3277.5|0
1676386800000|2023-02-14 15:00:00|3289.5|3285|3293.5|3287|3294|3287|3289.5|3285|0
1676387100000|2023-02-14 15:05:00|3292.5|3288|3297.5|3291|3298|3291|3292.5|3288|0
1676387400000|2023-02-14 15:10:00|3297|3292|3295|3289.5|3300|3293|3295|3289.5|0
1676387700000|2023-02-14 15:15:00|3295.5|3290|3292|3287|3296.5|3290|3292|3287|0
1676388000000|2023-02-14 15:20:00|3292.5|3286.5|3293|3287|3293.5|3287|3291.5|3286.5|0
1676388300000|2023-02-14 15:25:00|3292.5|3286.5|3288|3283|3292.5|3287|3288|3283|0
1676388600000|2023-02-14 15:30:00|3287.5|3282.5|3280|3275.5|3287.5|3282.5|3280|3275.5|0
1676388900000|2023-02-14 15:35:00|3279|3275|3266|3261.5|3279|3275|3266|3261|0
1676389200000|2023-02-14 15:40:00|3265.5|3261|3265.5|3259.5|3281.5|3261|3263.5|3226|0
1676389500000|2023-02-14 15:45:00|3265|3259|3267.5|3261|3268|3261|3257|3252.5|0
1676389800000|2023-02-14 15:50:00|3267|3260.5|3268|3261|3268|3261|3264.5|3260|0
1676390100000|2023-02-14 15:55:00|3267.5|3261.5|3272.5|3266|3273|3266|3267.5|3261.5|0
1676390400000|2023-02-14 16:00:00|3271.5|3267|3277.5|3272|3279.5|3272|3271.5|3267|0
1676390700000|2023-02-14 16:05:00|3277|3271.5|3276|3271|3280|3273|3276|3271|0
1676391000000|2023-02-14 16:10:00|3276.5|3272|3279.5|3273|3279.5|3273|3276.5|3272|1
1676391300000|2023-02-14 16:15:00|3280|3274|3281|3274|3281.5|3275|3279|3273.5|0
1676391600000|2023-02-14 16:20:00|3280.5||3280||3280.5||3279||0
1676391900000|2023-02-14 16:25:00|3279.5|3273.5|3274.5|3270|3279.5|3273.5|3274|3269.5|0
1676392200000|2023-02-14 16:30:00|3278.5|3258.5|3272.5|3254|3280.5|3261.5|3270.5|3250|0
1676392500000|2023-02-14 16:35:00|3273||3270.5||3275||3270.5||0
1676392800000|2023-02-14 16:40:00|3270|3248.5|3273|3246|3275.5|3248.5|3270|3246|0
1676393100000|2023-02-14 16:45:00|3310.5|3209|3314|3212.5|3315.5|3214.5|3310.5|3209|0
1676393400000|2023-02-14 16:50:00|3312|3211|3312|3211|3312|3211|3310.5|3209|0
1676393700000|2023-02-14 16:55:00|3314|3212.5|3315.5|3214.5|3315.5|3214.5|3312|3211|0
1676394300000|2023-02-14 17:05:00|3317|3216|3317|3216|3317|3216|3315.5|3214.5|0
1676394600000|2023-02-14 17:10:00|3319|3217.5|3319|3217.5|3319|3217.5|3319|3217.5|0
1676395200000|2023-02-14 17:20:00|3320.5|3219.5|3319|3217.5|3320.5|3219.5|3319|3217.5|0
1676395500000|2023-02-14 17:25:00|3320.5||3319||3320.5||3319||0
1676395800000|2023-02-14 17:30:00|3320.5|3219.5|3320.5|3219.5|3320.5|3219.5|3320.5|3219.5|0
1676396100000|2023-02-14 17:35:00|3319|3217.5|3319|3217.5|3319|3217.5|3319|3217.5|0
1676396400000|2023-02-14 17:40:00|3320.5|3219.5|3320.5|3219.5|3320.5|3219.5|3320.5|3219.5|0
1676397000000|2023-02-14 17:50:00|3319|3217.5|3319|3217.5|3320.5|3219.5|3319|3217.5|0
1676397300000|2023-02-14 17:55:00|3320.5|3219.5|3320.5|3219.5|3322.5|3221|3320.5|3219.5|0
1676397600000|2023-02-14 18:00:00|3322.5|3221|3325.5|3224.5|3325.5|3224.5|3322.5|3221|0
1676397900000|2023-02-14 18:05:00||3223||3224.5||3224.5||3223|0
1676398200000|2023-02-14 18:10:00|3324|3223|3325.5|3224.5|3325.5|3224.5|3324|3223|0
1676398500000|2023-02-14 18:15:00|3327.5|3226|3327.5|3226|3329|3228|3327.5|3226|0
1676398800000|2023-02-14 18:20:00|3325.5|3224.5|3325.5|3224.5|3325.5|3224.5|3325.5|3224.5|0
1676399700000|2023-02-14 18:35:00|3327.5|3226|3325.5|3224.5|3327.5|3226|3325.5|3224.5|0
1676400000000|2023-02-14 18:40:00|3324|3223|3324|3223|3324|3223|3324|3223|0
1676400300000|2023-02-14 18:45:00|3325.5|3224.5|3325.5|3224.5|3325.5|3224.5|3325.5|3224.5|0
1676400600000|2023-02-14 18:50:00|3327.5|3226|3327.5|3226|3327.5|3226|3327.5|3226|0
1676401200000|2023-02-14 19:00:00|3329|3224.5|3329|3228|3329|3228|3329|3224.5|0
1676401500000|2023-02-14 19:05:00|3327.5|3226|3324|3223|3327.5|3226|3324|3223|0
1676401800000|2023-02-14 19:10:00|3325.5|3224.5|3325.5|3224.5|3325.5|3224.5|3325.5|3224.5|0
1676402100000|2023-02-14 19:15:00|3327.5|3226|3327.5|3226|3327.5|3226|3327.5|3226|0
1676403000000|2023-02-14 19:30:00|3329|3228|3329|3228|3329|3228|3329|3228|0
1676403300000|2023-02-14 19:35:00|3331|3229.5|3331|3229.5|3331|3229.5|3331|3229.5|0
1676404200000|2023-02-14 19:50:00|3329|3228|3329|3228|3329|3228|3329|3228|0
1676404500000|2023-02-14 19:55:00|3331|3229.5|3331|3229.5|3331|3229.5|3331|3229.5|0
1676404800000|2023-02-14 20:00:00|3329|3228|3329|3228|3329|3228|3329|3228|0
1676405400000|2023-02-14 20:10:00|3327.5|3226|3329|3228|3329|3228|3327.5|3226|0
1676406600000|2023-02-14 20:30:00|3331|3229.5|3331|3229.5|3331|3229.5|3331|3228|0
1676407200000|2023-02-14 20:40:00|3332.5||3332.5||3332.5||3332.5||0
1676407500000|2023-02-14 20:45:00||3231.5||3231.5||3231.5||3231.5|0
1676407800000|2023-02-14 20:50:00|3331|3229.5|3331|3229.5|3332.5|3229.5|3331|3229.5|0
1676408100000|2023-02-14 20:55:00|3332.5|3231.5|3331|3229.5|3332.5|3231.5|3331|3229.5|0
1676444400000|2023-02-15 07:00:00|3285|3233|3291.5|3224.5|3428.5|3236|3285|2982|0
1676444700000|2023-02-15 07:05:00|3292|3225|3292.5|3236|3293|3236|3292|3225|0
1676447400000|2023-02-15 07:50:00|3292|3236.5|3291|3244|3292|3244.5|3291|3236.5|0
1676447700000|2023-02-15 07:55:00|3290.5|3243.5|3274.5|3245.5|3290.5|3260|3273|3243.5|0
1676448000000|2023-02-15 08:00:00|3278|3246.5|3274|3256|3285|3258.5|3272.5|3213.5|0
1676448300000|2023-02-15 08:05:00|3274.5||3275.5||3278.5||3274.5||0
1676448600000|2023-02-15 08:10:00|3276|3256.5|3274|3267.5|3276|3267.5|3272|3256.5|0
1676448900000|2023-02-15 08:15:00|3274.5|3267|3273.5|3267.5|3274.5|3267.5|3273|3267|0
1676449200000|2023-02-15 08:20:00|3274|3268.5|3275|3268.5|3275.5|3268.5|3273|3268.5|0
1676449500000|2023-02-15 08:25:00|3275.5|3268|3270.5|3265.5|3275.5|3268|3270|3265|0
1676449800000|2023-02-15 08:30:00|3271|3266|3274|3267.5|3274.5|3267.5|3271|3266|0
1676450100000|2023-02-15 08:35:00|3273.5|3268|3275|3269.5|3276.5|3269.5|3273.5|3268|0
1676450400000|2023-02-15 08:40:00|3275.5||3276||3277||3275.5||0
1676450700000|2023-02-15 08:45:00|3275.5|3268.5|3275|3268.5|3275.5|3268.5|3273|3268|0
1676451000000|2023-02-15 08:50:00|3275.5|3269.5|3277.5|3270.5|3278|3270.5|3275|3269.5|0
1676451300000|2023-02-15 08:55:00|3277|3269.5|3276.5|3269|3277.5|3269.5|3276|3267.5|0
1676451600000|2023-02-15 09:00:00|3276|3269.5|3282.5|3276|3283|3276|3276|3269.5|0
1676451900000|2023-02-15 09:05:00|3283|3276.5|3284|3277|3284|3277|3281|3276.5|0
1676452200000|2023-02-15 09:10:00|3284.5|3277.5|3279.5|3274.5|3284.5|3278|3279.5|3274.5|0
1676452500000|2023-02-15 09:15:00|3279|3275|3279|3274|3280.5|3275|3279|3274|0
1676452800000|2023-02-15 09:20:00|3279.5||3281.5||3281.5||3279.5||0
1676453100000|2023-02-15 09:25:00|3280.5|3270.5|3281|3276|3283.5|3276|3280.5|3270.5|0
1676453400000|2023-02-15 09:30:00|3281.5||3282.5||3283||3281.5||0
1676453700000|2023-02-15 09:35:00|3283|3276.5|3287.5|3282|3288.5|3282|3283|3276.5|0
1676454000000|2023-02-15 09:40:00|3287|3281.5|3285|3280|3287|3281.5|3285|3280|0
1676454300000|2023-02-15 09:45:00|3285.5||3285||3287||3285||0
1676454600000|2023-02-15 09:50:00|3285.5|3279.5|3283.5|3278.5|3286|3279.5|3283.5|3278.5|0
1676454900000|2023-02-15 09:55:00|3284|3279|3284|3278.5|3285|3279|3284|3278.5|0
1676455200000|2023-02-15 10:00:00|3283.5|3278|3280|3275|3283.5|3278|3280|3275|0
1676455500000|2023-02-15 10:05:00|3279.5|3274.5|3282|3276|3282.5|3276|3279.5|3274.5|0
1676455800000|2023-02-15 10:10:00|3281.5||3282.5||3282.5||3281||0
1676456100000|2023-02-15 10:15:00|3283|3276.5|3283|3278|3284|3278|3283|3276.5|0
1676456400000|2023-02-15 10:20:00|3282|3277.5|3284|3277|3284|3277.5|3281.5|3276.5|0
1676456700000|2023-02-15 10:25:00|3283.5||3282||3284||3282||0
1676457000000|2023-02-15 10:30:00|3282.5|3276.5|3281|3276|3283.5|3276.5|3281|3276|0
1676457300000|2023-02-15 10:35:00|3280.5|3275.5|3282|3276|3282.5|3276|3280|3275|0
1676457600000|2023-02-15 10:40:00|3282.5|3276.5|3283|3277|3283.5|3277|3282.5|3276.5|0
1676457900000|2023-02-15 10:45:00|3283.5|3277.5|3284|3278|3284|3278|3283.5|3277.5|0
1676458200000|2023-02-15 10:50:00|3284.5|3279|3285|3279|3285|3279|3284|3279|0
1676458500000|2023-02-15 10:55:00|3284|3278.5|3284.5|3278|3284.5|3278.5|3283|3278|0
1676458800000|2023-02-15 11:00:00|3285|3278.5|3286|3280|3287|3280|3285|3278.5|0
1676459100000|2023-02-15 11:05:00|3285.5||3286.5||3286.5||3285.5||0
1676459400000|2023-02-15 11:10:00|3287|3279.5|3283|3277|3287|3279.5|3282|3277|0
1676459700000|2023-02-15 11:15:00|3283.5|3277.5|3284|3278|3284.5|3278|3283.5|3277.5|0
1676460000000|2023-02-15 11:20:00|3283.5||3283.5||3283.5||3283||0
1676460300000|2023-02-15 11:25:00|3283||3283.5||3283.5||3283||0
1676460600000|2023-02-15 11:30:00|3284||3284||3284.5||3283||0
1676460900000|2023-02-15 11:35:00|3284.5|3278.5|3284.5|3279|3285.5|3279|3284|3278.5|0
1676461200000|2023-02-15 11:40:00|3285||3285||3285.5||3285||0
1676461500000|2023-02-15 11:45:00|3285.5||3284||3285.5||3284||0
1676461800000|2023-02-15 11:50:00|3284.5||3285||3285.5||3284.5||0
1676462100000|2023-02-15 11:55:00|3284.5|3278.5|3284|3278.5|3284.5|3279|3284|3278.5|0
1676462400000|2023-02-15 12:00:00|3285.5|3276.5|3286.5|3281|3288|3281.5|3285.5|3271.5|0
1676462700000|2023-02-15 12:05:00|3285.5|3280.5|3284|3279|3286.5|3280.5|3283.5|3278.5|0
1676463000000|2023-02-15 12:10:00|3283.5|3278.5|3288.5|3281|3288.5|3281|3283.5|3278.5|0
1676463300000|2023-02-15 12:15:00|3288|3282|3285|3280|3288|3282|3285|3280|0
1676463600000|2023-02-15 12:20:00|3284|3279.5|3285.5|3279|3285.5|3279.5|3284|3278.5|0
1676463900000|2023-02-15 12:25:00|3285||3285||3286||3285||0
1676464200000|2023-02-15 12:30:00|3285.5|3280|3286.5|3280|3286.5|3280|3285.5|3280|0
1676464500000|2023-02-15 12:35:00|3287|3280.5|3286|3281|3287|3281|3286|3280.5|0
1676464800000|2023-02-15 12:40:00|3285|3280.5|3285|3279.5|3285|3281|3285|3279.5|0
1676465100000|2023-02-15 12:45:00|3284.5|3280|3281|3276.5|3284.5|3280|3281|3276.5|0
1676465400000|2023-02-15 12:50:00|3281.5|3276|3280|3275|3281.5|3276.5|3280|3275|0
1676465700000|2023-02-15 12:55:00|3280.5|3275.5|3281|3275.5|3281.5|3275.5|3280.5|3275.5|0
1676466000000|2023-02-15 13:00:00|3280.5|3275|3279|3274|3280.5|3275|3279|3273.5|0
1676466300000|2023-02-15 13:05:00|3278.5|3273.5|3277|3271|3278.5|3273.5|3275.5|3270.5|0
1676466600000|2023-02-15 13:10:00|3277.5||3277||3277.5||3277||0
1676466900000|2023-02-15 13:15:00|3276.5||3276||3276.5||3276||0
1676467200000|2023-02-15 13:20:00|3275.5|3270.5|3275.5|3270|3275.5|3270.5|3274.5|3269.5|0
1676467500000|2023-02-15 13:25:00|3275|3270.5|3279|3267|3279|3271|3275|3267|0
1676467800000|2023-02-15 13:30:00|3277.5|3264|3277|3270.5|3277.5|3270.5|3274|3264|0
1676468100000|2023-02-15 13:35:00|3277.5|3271.5|3275|3269.5|3279.5|3273.5|3274|3269|0
1676468400000|2023-02-15 13:40:00|3274|3269|3277|3270.5|3277|3270.5|3273|3268|0
1676468700000|2023-02-15 13:45:00|3277.5|3271.5|3278|3272.5|3279.5|3273.5|3277.5|3271.5|0
1676469000000|2023-02-15 13:50:00|3278.5|3273|3280|3274.5|3282|3275.5|3278|3273|0
1676469300000|2023-02-15 13:55:00|3279|3274|3279|3273.5|3280|3274.5|3279|3273.5|0
1676469600000|2023-02-15 14:00:00|3278.5|3273|3278|3272.5|3278.5|3273|3278|3272|0
1676469900000|2023-02-15 14:05:00|3277.5|3272|3276|3271|3277.5|3272|3276|3271|0
1676470200000|2023-02-15 14:10:00|3276.5|3271.5|3277.5|3267|3277.5|3271.5|3276|3267|0
1676470500000|2023-02-15 14:15:00|3278|3267.5|3277|3270.5|3278|3270.5|3275|3267|0
1676470800000|2023-02-15 14:20:00|3277.5||3276||3277.5||3276||0
1676471100000|2023-02-15 14:25:00|3275.5|3270|3277|3270.5|3277|3270.5|3275|3270|0
1676471400000|2023-02-15 14:30:00|3277.5|3271.5|3283|3276.5|3283.5|3276.5|3277|3271.5|0
1676471700000|2023-02-15 14:35:00|3283.5|3277|3285|3280|3287|3280.5|3283.5|3277|0
1676472000000|2023-02-15 14:40:00|3285.5|3280.5|3289.5|3283.5|3290|3283.5|3284|3278.5|0
1676472300000|2023-02-15 14:45:00|3290|3283|3289|3283.5|3290.5|3283.5|3288|3283|0
1676472600000|2023-02-15 14:50:00|3289.5|3283|3282|3274.5|3290|3283|3279.5|3274.5|0
1676472900000|2023-02-15 14:55:00|3282.5|3275|3282|3276.5|3284|3277.5|3281|3275|0
1676473200000|2023-02-15 15:00:00|3282.5|3277.5|3284.5|3277.5|3284.5|3277.5|3282|3277.5|0
1676473500000|2023-02-15 15:05:00|3284|3277|3278.5|3272.5|3284|3277|3278|3272.5|0
1676473800000|2023-02-15 15:10:00|3279|3272|3281.5|3275.5|3282.5|3275.5|3277|3272|0
1676474100000|2023-02-15 15:15:00|3282|3276|3287|3280.5|3287|3280.5|3282|3276|0
1676474400000|2023-02-15 15:20:00|3287.5|3281.5|3286|3281|3288.5|3282.5|3286|3281|0
1676474700000|2023-02-15 15:25:00|3285|3280.5|3287.5|3281.5|3288|3281.5|3285|3280|0
1676475000000|2023-02-15 15:30:00|3287|3282.5|3291.5|3285.5|3291.5|3285.5|3287|3282.5|0
1676475300000|2023-02-15 15:35:00|3292||3291.5||3292||3290.5||0
1676475600000|2023-02-15 15:40:00|3291|3285|3286|3281|3291|3285|3286|3281|0
1676475900000|2023-02-15 15:45:00|3285.5|3280.5|3284|3279.5|3285.5|3280.5|3284|3279.5|0
1676476200000|2023-02-15 15:50:00|3284.5|3279|3286|3280.5|3286.5|3280.5|3284|3279|0
1676476500000|2023-02-15 15:55:00|3286.5|3280|3286|3280.5|3287.5|3280.5|3285|3280|0
1676476800000|2023-02-15 16:00:00|3286.5|3281|3288.5|3281.5|3288.5|3281.5|3286.5|3281|0
1676477100000|2023-02-15 16:05:00|3289|3282|3290.5|3284.5|3291|3284.5|3288.5|3282|0
1676477400000|2023-02-15 16:10:00|3289.5|3284|3290|3283.5|3290|3284|3289|3283.5|1
1676477700000|2023-02-15 16:15:00|3290.5|3284|3290.5|3284.5|3291.5|3284.5|3290.5|3284|0
1676478000000|2023-02-15 16:20:00|3291||3291.5||3291.5||3291||0
1676478300000|2023-02-15 16:25:00|3292|3285.5|3293.5|3290|3293.5|3290|3291.5|3285.5|0
1676478600000|2023-02-15 16:30:00|3295.5|3281.5|3293.5|3279.5|3295.5|3281.5|3293.5|3279.5|1
1676478900000|2023-02-15 16:35:00|3295.5|3278.5|3296.5|3281.5|3342.5|3282.5|3295.5|3230.5|0
1676479200000|2023-02-15 16:40:00|3342.5|3239.5|3340.5|3239.5|3342.5|3239.5|3296.5|3239.5|0
1676479500000|2023-02-15 16:45:00|3344|3241|3344|3242.5|3344|3242.5|3344|3241|0
1676480100000|2023-02-15 16:55:00|3342|3241|3342|3241|3342|3241|3342|3241|0
1676480700000|2023-02-15 17:05:00|3340.5|3239.5|3295.5|3237.5|3340.5|3239.5|3295.5|3237.5|0
1676481900000|2023-02-15 17:25:00|3339|3236|3337|3236|3339|3237.5|3337|3236|0
1676482500000|2023-02-15 17:35:00|3339|3237.5|3337|3236|3339|3237.5|3337|3236|0
1676482800000|2023-02-15 17:40:00|3339|3237.5|3339|3237.5|3339|3237.5|3339|3237.5|0
1676483400000|2023-02-15 17:50:00|3340.5|3239.5|3340.5|3239.5|3340.5|3239.5|3340.5|3239.5|0
1676484000000|2023-02-15 18:00:00|3342|3241|3342|3241|3342|3241|3342|3241|0
1676484300000|2023-02-15 18:05:00|3340.5|3239.5|3342|3241|3342|3241|3340.5|3239.5|0
1676484600000|2023-02-15 18:10:00|3344|3242.5|3344|3242.5|3344|3242.5|3344|3242.5|0
1676485800000|2023-02-15 18:30:00|3345.5|3244.5|3344|3242.5|3345.5|3244.5|3344|3242.5|0
1676486400000|2023-02-15 18:40:00|3345.5|3244.5|3345.5|3244.5|3345.5|3244.5|3345.5|3244.5|0
1676487900000|2023-02-15 19:05:00|3347.5|3246|3347.5|3246|3347.5|3246|3347.5|3246|0
1676488800000|2023-02-15 19:20:00|3345.5|3244.5|3345.5|3244.5|3345.5|3244.5|3345.5|3244.5|0
1676489400000|2023-02-15 19:30:00|3347.5|3246|3347.5|3246|3347.5|3246|3347.5|3246|0
1676490300000|2023-02-15 19:45:00|3349||3347.5||3349||3347.5||0
1676490600000|2023-02-15 19:50:00|3345.5|3244.5|3345.5|3244.5|3345.5|3244.5|3345.5|3244.5|0
1676491500000|2023-02-15 20:05:00|3347.5|3246|3347.5|3246|3347.5|3246|3347.5|3246|0
1676491800000|2023-02-15 20:10:00||3244.5||3244.5||3244.5||3244.5|0
1676492100000|2023-02-15 20:15:00|3345.5||3345.5||3345.5||3345.5||0
1676493000000|2023-02-15 20:30:00|3347.5|3246|3347.5|3246|3347.5|3246|3347.5|3246|0
1676494200000|2023-02-15 20:50:00|3349|3248|3347.5|3246|3349|3248|3347.5|3246|0
1676494500000|2023-02-15 20:55:00|3349|3248|3349|3248|3349|3248|3349|3248|0
1676530800000|2023-02-16 07:00:00|3325.5|3273.5|3351.5|3250|3351.5|3273.5|3324|3248.5|0
1676531100000|2023-02-16 07:05:00|3423.5|3199.5|3423.5|3199.5|3423.5|3199.5|3423.5|3199.5|0
1676532600000|2023-02-16 07:30:00|3423|3200|3423|3200|3423|3200|3423|3200|0
1676533500000|2023-02-16 07:45:00|3380|3238|3380.5|3282|3380.5|3282.5|3336.5|3238|0
1676533800000|2023-02-16 07:50:00||3237||3237||3237||3237|0
1676534100000|2023-02-16 07:55:00|3423|3200|3329.5|3254.5|3423|3283|3329.5|3200|0
1676534400000|2023-02-16 08:00:00|3328.5|3200|3307.5|3302.5|3423|3305.5|3307|3200|0
1676534700000|2023-02-16 08:05:00|3307|3302|3308|3302|3309|3302.5|3306|3300.5|0
1676535000000|2023-02-16 08:10:00|3308.5|3301.5|3312.5|3306.5|3313|3306.5|3307|3301.5|7
1676535300000|2023-02-16 08:15:00|3312|3307|3309.5|3304.5|3314|3307.5|3309.5|3304.5|0
1676535600000|2023-02-16 08:20:00|3309|3304|3306|3301|3309|3304|3306|3301|0
1676535900000|2023-02-16 08:25:00|3305.5|3300.5|3304|3299|3306.5|3301.5|3303.5|3298.5|0
1676536200000|2023-02-16 08:30:00|3304.5|3298.5|3303|3297.5|3305|3300|3301|3296|0
1676536500000|2023-02-16 08:35:00|3303.5|3298.5|3305.5|3300.5|3306|3300.5|3303.5|3298.5|0
1676536800000|2023-02-16 08:40:00|3306|3301|3306.5|3301.5|3308|3303|3305.5|3300.5|0
1676537100000|2023-02-16 08:45:00|3306|3301|3306|3301|3308|3303.5|3306|3301|0
1676537400000|2023-02-16 08:50:00|3306.5|3301.5|3309|3304.5|3309|3304.5|3306|3301|0
1676537700000|2023-02-16 08:55:00|3308.5|3304|3304|3299|3308.5|3304.5|3304|3299|0
1676538000000|2023-02-16 09:00:00|3303.5|3298.5|3308.5|3303.5|3308.5|3303.5|3302.5|3297.5|0
1676538300000|2023-02-16 09:05:00|3308|3303|3307|3301.5|3308|3303|3303.5|3298.5|0
1676538600000|2023-02-16 09:10:00|3306.5|3302|3309.5|3304.5|3309.5|3304.5|3306.5|3302|0
1676538900000|2023-02-16 09:15:00|3310|3305|3311|3305.5|3311.5|3306.5|3310|3305|0
1676539200000|2023-02-16 09:20:00|3311.5|3306.5|3309|3304|3312|3306.5|3309|3304|0
1676539500000|2023-02-16 09:25:00|3308.5|3303.5|3308|3303|3309.5|3304.5|3308|3303|0
1676539800000|2023-02-16 09:30:00|3307.5|3302.5|3308|3303|3308.5|3303.5|3307.5|3302.5|0
1676540100000|2023-02-16 09:35:00|3308.5|3303.5|3309|3304|3309.5|3304.5|3308.5|3303.5|0
1676540400000|2023-02-16 09:40:00|3308.5|3303.5|3308|3303|3308.5|3303.5|3308|3303|0
1676540700000|2023-02-16 09:45:00|3307.5|3302.5|3306|3301|3307.5|3302.5|3304.5|3299.5|0
1676541000000|2023-02-16 09:50:00|3306.5|3301.5|3308|3300.5|3308.5|3301.5|3306.5|3300.5|0
1676541300000|2023-02-16 09:55:00|3308.5|3302|3310|3304.5|3310|3305|3308.5|3302|0
1676541600000|2023-02-16 10:00:00|3310.5|3305|3310|3304.5|3310.5|3305.5|3310|3304.5|0
1676541900000|2023-02-16 10:05:00|3309.5|3304|3310|3305|3310.5|3305.5|3309|3304|0
1676542200000|2023-02-16 10:10:00|3309.5|3304.5|3311|3306|3311.5|3306.5|3309.5|3304.5|0
1676542500000|2023-02-16 10:15:00|3311.5|3306.5|3312.5|3307.5|3313|3308.5|3311|3306.5|0
1676542800000|2023-02-16 10:20:00||3308||3307||3308||3307|0
1676543100000|2023-02-16 10:25:00|3313|3307.5|3315|3310|3315.5|3310.5|3312.5|3307|0
1676543400000|2023-02-16 10:30:00|3315.5|3309.5|3313|3308|3316|3311|3313|3308|0
1676543700000|2023-02-16 10:35:00|3312.5|3307.5|3311|3305.5|3312.5|3307.5|3311|3305.5|0
1676544000000|2023-02-16 10:40:00|3310.5|3306|3311|3306.5|3311.5|3306.5|3310.5|3305.5|0
1676544300000|2023-02-16 10:45:00|3311.5|3306|3311.5|3306.5|3311.5|3306.5|3311.5|3305.5|0
1676544600000|2023-02-16 10:50:00|3311|3307|3308.5|3303.5|3311|3307|3308|3303|0
1676544900000|2023-02-16 10:55:00|3308|3303|3306|3301|3308|3303|3306|3301|0
1676545200000|2023-02-16 11:00:00|3305.5|3301.5|3307.5|3302.5|3307.5|3302.5|3305.5|3301|0
1676545500000|2023-02-16 11:05:00|3308|3303|3307|3302|3308|3303|3307|3301.5|0
1676545800000|2023-02-16 11:10:00|3306.5|3301.5|3305|3301|3306.5|3301.5|3304|3301|0
1676546100000|2023-02-16 11:15:00|3304.5|3301.5|3307|3302|3307.5|3302.5|3304.5|3301.5|0
1676546400000|2023-02-16 11:20:00|3307.5|3302.5|3308|3303.5|3309|3304|3307.5|3302.5|0
1676546700000|2023-02-16 11:25:00|3307.5|3303|3307|3301.5|3307.5|3303|3307|3301.5|0
1676547000000|2023-02-16 11:30:00|3306.5|3301|3307|3301.5|3307.5|3302.5|3306|3301|0
1676547300000|2023-02-16 11:35:00|3306.5|3302|3305|3301|3306.5|3302|3305|3301|0
1676547600000|2023-02-16 11:40:00|3304.5||3304.5||3305||3304||0
1676547900000|2023-02-16 11:45:00|3305|3301.5|3306|3301.5|3306.5|3301.5|3305|3301|0
1676548200000|2023-02-16 11:50:00|3306.5|3301|3306|3301|3306.5|3301|3306|3301|0
1676548500000|2023-02-16 11:55:00|3306.5|3301.5|3307.5|3302.5|3307.5|3302.5|3306.5|3301.5|0
1676548800000|2023-02-16 12:00:00|3309.5|3301|3306.5|3301.5|3309.5|3302.5|3306.5|3301|0
1676549100000|2023-02-16 12:05:00|3306|3301|3305|3301|3307|3301|3305|3301|0
1676549400000|2023-02-16 12:10:00|3304.5||3305||3305.5||3304.5||0
1676549700000|2023-02-16 12:15:00|3305.5||3304||3305.5||3304||0
1676550000000|2023-02-16 12:20:00|3303.5|3298.5|3303.5|3298.5|3303.5|3298.5|3303.5|3298.5|1
1676550300000|2023-02-16 12:25:00|3303|3299|3301|3296|3303|3299|3300.5|3296|0
1676550600000|2023-02-16 12:30:00|3301.5|3296.5|3301.5|3296.5|3301.5|3296.5|3301|3296|0
1676550900000|2023-02-16 12:35:00|3302|3297|3302|3297.5|3303|3297.5|3301.5|3296.5|0
1676551200000|2023-02-16 12:40:00|3302.5||3303||3303||3302.5||0
1676551500000|2023-02-16 12:45:00|3303.5||3302||3303.5||3302||0
1676551800000|2023-02-16 12:50:00|3302.5|3297|3302|3297|3302.5|3297.5|3302|3297|0
1676552100000|2023-02-16 12:55:00|3302.5|3297.5|3302|3297.5|3302.5|3297.5|3302|3297.5|0
1676552400000|2023-02-16 13:00:00|3301.5|3297|3299|3294.5|3301.5|3297|3299|3294.5|0
1676552700000|2023-02-16 13:05:00|3299.5|3295|3297.5|3292.5|3300|3295|3296|3291.5|0
1676553000000|2023-02-16 13:10:00|3297|3292|3296|3290.5|3297|3292|3295|3290.5|0
1676553300000|2023-02-16 13:15:00|3295.5|3291|3296|3291|3296.5|3291.5|3295.5|3290.5|0
1676553600000|2023-02-16 13:20:00|3295.5|3290.5|3293.5|3288.5|3296|3291|3293.5|3288.5|0
1676553900000|2023-02-16 13:25:00|3293|3288|3297|3284|3297|3288|3291|3284|0
1676554200000|2023-02-16 13:30:00|3346|3283|3287|3281.5|3346|3283.5|3285.5|3242|0
1676554500000|2023-02-16 13:35:00|3287.5|3282.5|3285|3280|3289|3283.5|3282.5|3277.5|0
1676554800000|2023-02-16 13:40:00|3285.5|3280.5|3281.5|3276|3286|3281|3280.5|3275.5|0
1676555100000|2023-02-16 13:45:00|3281|3275.5|3277|3271|3281|3276|3274.5|3269.5|0
1676555400000|2023-02-16 13:50:00|3276.5|3271.5|3278.5|3273|3280.5|3275|3276|3271.5|0
1676555700000|2023-02-16 13:55:00|3278|3273.5|3280.5|3275.5|3281.5|3276|3278|3273.5|0
1676556000000|2023-02-16 14:00:00|3280|3275|3277|3271.5|3280|3275|3274.5|3269.5|0
1676556300000|2023-02-16 14:05:00|3277.5|3272|3277|3272.5|3278.5|3272.5|3275|3270|0
1676556600000|2023-02-16 14:10:00|3276.5|3272|3276|3271|3277|3272.5|3275.5|3270.5|0
1676556900000|2023-02-16 14:15:00|3275.5|3270.5|3272.5|3267.5|3276|3270.5|3271|3266|0
1676557200000|2023-02-16 14:20:00|3273|3267|3271.5|3266.5|3273|3267.5|3270|3266|1
1676557500000|2023-02-16 14:25:00|3272|3267|3273.5|3267.5|3273.5|3267.5|3272|3267|0
1676557800000|2023-02-16 14:30:00|3274|3268|3273|3268|3277|3271.5|3272.5|3268|0
1676558100000|2023-02-16 14:35:00|3272.5|3267.5|3272.5|3267|3273|3267.5|3267|3262.5|0
1676558400000|2023-02-16 14:40:00|3273|3267.5|3275|3270|3276.5|3271|3270|3265|0
1676558700000|2023-02-16 14:45:00|3274.5|3269.5|3277.5|3272|3279.5|3274|3272.5|3268|0
1676559000000|2023-02-16 14:50:00|3277|3271.5|3279.5|3274|3280|3274|3275|3270.5|0
1676559300000|2023-02-16 14:55:00|3280|3275|3277.5|3272|3281|3275|3276.5|3272|0
1676559600000|2023-02-16 15:00:00|3277|3271.5|3276|3271.5|3277|3272|3273.5|3269|0
1676559900000|2023-02-16 15:05:00|3275.5|3271|3280.5|3275|3282|3277|3275.5|3271|0
1676560200000|2023-02-16 15:10:00|3279.5|3275.5|3280.5|3275.5|3283.5|3278.5|3279.5|3275.5|0
1676560500000|2023-02-16 15:15:00|3280|3276|3283|3278|3283.5|3278|3279.5|3274.5|0
1676560800000|2023-02-16 15:20:00|3283.5|3279|3282.5|3279|3284.5|3279|3282.5|3277.5|0
1676561100000|2023-02-16 15:25:00|3283|3279.5|3284.5|3279.5|3284.5|3280.5|3283|3279|1
1676561400000|2023-02-16 15:30:00|3284|3279|3285.5|3280|3286|3280.5|3284|3279|0
1676561700000|2023-02-16 15:35:00|3286|3280.5|3287|3282|3287|3282.5|3285.5|3280|0
1676562000000|2023-02-16 15:40:00|3287.5|3282.5|3287|3282|3289.5|3284.5|3287|3282|0
1676562300000|2023-02-16 15:45:00|3287.5|3282.5|3291.5|3286.5|3291.5|3286.5|3286|3281|0
1676562600000|2023-02-16 15:50:00|3291|3286|3287.5|3282.5|3291|3286|3287.5|3282.5|0
1676562900000|2023-02-16 15:55:00|3287|3282|3284|3278|3287|3282|3281.5|3277|0
1676563200000|2023-02-16 16:00:00|3283.5|3278.5|3286|3281|3287|3282|3283.5|3278.5|0
1676563500000|2023-02-16 16:05:00|3285.5|3280.5|3286|3281|3287|3282|3283.5|3278.5|0
1676563800000|2023-02-16 16:10:00|3286.5|3280.5|3287.5|3282.5|3288.5|3283|3285|3280|0
1676564100000|2023-02-16 16:15:00|3287|3283|3287|3281|3287|3283|3286|3280.5|0
1676564400000|2023-02-16 16:20:00|3286.5||3286.5||3286.5||3286||0
1676564700000|2023-02-16 16:25:00|3286||3286||3287||3286||0
1676565000000|2023-02-16 16:30:00|3329.5|3274.5|3291|3272.5|3335|3277|3291|3235.5|0
1676565300000|2023-02-16 16:35:00|3291.5||3312.5||3334.5||3288.5||0
1676565600000|2023-02-16 16:40:00|3311.5|3274|3333|3232.5|3334.5|3277|3290.5|3232.5|0
1676565900000|2023-02-16 16:45:00|3334.5||3334.5||3334.5||3334.5||0
1676567100000|2023-02-16 17:05:00||3234||3234||3234||3234|0
1676567700000|2023-02-16 17:15:00|3285.5|3232.5|3285.5|3231|3285.5|3232.5|3285.5|3231|0
1676568000000|2023-02-16 17:20:00||3232.5||3232.5||3232.5||3232.5|0
1676578500000|2023-02-16 20:15:00||3231||3231||3231||3231|0
1676578800000|2023-02-16 20:20:00||3229||3229||3229||3227.5|0
1676579100000|2023-02-16 20:25:00||3231||3229||3231||3229|0
1676579400000|2023-02-16 20:30:00||3227.5||3227.5||3227.5||3225.5|0
1676579700000|2023-02-16 20:35:00||3225.5||3225.5||3225.5||3225.5|0
1676580000000|2023-02-16 20:40:00|3285|3224|3285|3225.5|3285|3225.5|3285|3224|0
1676580300000|2023-02-16 20:45:00|3328|3224|3326|3225.5|3328|3225.5|3326|3224|0
1676580600000|2023-02-16 20:50:00|3328|3227.5|3328|3225.5|3328|3227.5|3328|3225.5|0
1676580900000|2023-02-16 20:55:00|3326|3224|3326|3224|3326|3225.5|3326|3224|0
1676617200000|2023-02-17 07:00:00|3285.5|3234|3309|3207.5|3309|3234|3284|3207.5|0
1676617800000|2023-02-17 07:10:00|4093|2844|3290.5|3237.5|4093|3237.5|3290.5|2844|0
1676619900000|2023-02-17 07:45:00|3290||3290.5||3290.5||3290||0
1676620500000|2023-02-17 07:55:00|3289.5|3238.5|3264|3242.5|3290|3249|3260.5|3237.5|0
1676620800000|2023-02-17 08:00:00|3262.5|3241|3249.5|3244|3302|3244|3247|3197|0
1676621100000|2023-02-17 08:05:00|3249|3243.5|3246|3240.5|3250.5|3245|3244.5|3239.5|3
1676621400000|2023-02-17 08:10:00|3245.5|3239.5|3242|3237|3247|3242|3241.5|3236.5|0
1676621700000|2023-02-17 08:15:00|3242.5|3236.5|3240.5|3237|3245.5|3240|3239.5|3235|0
1676622000000|2023-02-17 08:20:00|3240|3236.5|3239|3234|3240.5|3236.5|3236.5|3231.5|0
1676622300000|2023-02-17 08:25:00|3238.5|3233.5|3232.5|3228|3240|3234|3232.5|3228|0
1676622600000|2023-02-17 08:30:00|3233|3227.5|3234.5|3229|3235|3230|3231.5|3226.5|0
1676622900000|2023-02-17 08:35:00|3235|3229.5|3227|3222|3235.5|3230|3226.5|3221.5|0
1676623200000|2023-02-17 08:40:00|3227.5|3223|3232|3227|3232|3227|3227.5|3223|1
1676623500000|2023-02-17 08:45:00|3231.5|3227.5|3234.5|3230|3236.5|3231|3231.5|3227.5|0
1676623800000|2023-02-17 08:50:00|3235|3230.5|3239.5|3234|3239.5|3234|3235|3230.5|0
1676624100000|2023-02-17 08:55:00|3240|3235|3241.5|3236.5|3244.5|3239|3239|3234.5|0
1676624400000|2023-02-17 09:00:00|3241|3236|3241.5|3237|3242|3237|3240|3235|0
1676624700000|2023-02-17 09:05:00|3242|3236.5|3245.5|3241|3245.5|3241|3239.5|3234.5|0
1676625000000|2023-02-17 09:10:00|3246|3240.5|3247|3242.5|3249|3244|3246|3240.5|0
1676625300000|2023-02-17 09:15:00|3247.5|3242|3249|3244|3249|3244|3245|3240.5|0
1676625600000|2023-02-17 09:20:00|3248.5|3243.5|3251.5|3246.5|3251.5|3247|3248.5|3243.5|0
1676625900000|2023-02-17 09:25:00|3251|3247|3252.5|3248|3253|3248|3250.5|3245.5|0
1676626200000|2023-02-17 09:30:00|3253|3248.5|3257.5|3252.5|3258|3253|3253|3248.5|0
1676626500000|2023-02-17 09:35:00|3258|3253|3256|3251|3258.5|3253|3256|3251|0
1676626800000|2023-02-17 09:40:00|3256.5|3251.5|3257|3252|3257.5|3252.5|3256.5|3251.5|0
1676627100000|2023-02-17 09:45:00|3256.5|3251.5|3253.5|3248|3256.5|3251.5|3252.5|3248|0
1676627400000|2023-02-17 09:50:00|3254|3248.5|3251|3246|3254.5|3249|3250.5|3246|0
1676627700000|2023-02-17 09:55:00|3250.5|3245.5|3252|3247|3252.5|3248|3250|3245.5|0
1676628000000|2023-02-17 10:00:00|3252.5|3247.5|3253|3248|3253.5|3249|3252.5|3247.5|0
1676628300000|2023-02-17 10:05:00|3253.5|3249|3253.5|3248|3255|3250|3253|3248|0
1676628600000|2023-02-17 10:10:00|3254|3248.5|3255.5|3250.5|3256|3251|3254|3248.5|0
1676628900000|2023-02-17 10:15:00|3255|3250|3253|3248|3255|3250|3252.5|3248|0
1676629200000|2023-02-17 10:20:00|3253.5|3247.5|3253.5|3248|3253.5|3248|3251.5|3246.5|0
1676629500000|2023-02-17 10:25:00|3254|3248.5|3256|3251|3258|3253|3254|3248.5|0
1676629800000|2023-02-17 10:30:00|3255.5|3250.5|3256.5|3251.5|3257|3252|3255.5|3250.5|0
1676630100000|2023-02-17 10:35:00|3256|3252|3255.5|3250|3256|3252|3255|3250|0
1676630400000|2023-02-17 10:40:00|3255|3249.5|3257.5|3252.5|3258.5|3253|3254.5|3249.5|0
1676630700000|2023-02-17 10:45:00|3257|3253|3258.5|3253|3258.5|3253|3255.5|3250.5|0
1676631000000|2023-02-17 10:50:00|3258|3253.5|3256.5|3251.5|3260.5|3255|3256.5|3251.5|0
1676631300000|2023-02-17 10:55:00|3256|3251|3254.5|3249.5|3256|3251|3253.5|3249|0
1676631600000|2023-02-17 11:00:00|3254|3249|3252.5|3247.5|3254.5|3249|3251.5|3246.5|0
1676631900000|2023-02-17 11:05:00|3252|3247|3247.5|3242.5|3252|3247|3247|3242.5|0
1676632200000|2023-02-17 11:10:00|3248|3243|3247|3242|3249.5|3244|3247|3242|0
1676632500000|2023-02-17 11:15:00|3246.5|3241.5|3248.5|3243|3248.5|3243|3246|3241|0
1676632800000|2023-02-17 11:20:00|3248|3243.5|3250|3245|3251|3246|3248|3243.5|0
1676633100000|2023-02-17 11:25:00|3249.5|3245.5|3252.5|3247.5|3253.5|3248|3249.5|3245.5|0
1676633400000|2023-02-17 11:30:00|3252|3247|3250|3245|3252|3247|3249.5|3245|0
1676633700000|2023-02-17 11:35:00|3249.5|3244.5|3249|3244|3250.5|3245|3248.5|3244|0
1676634000000|2023-02-17 11:40:00|3249.5|3244.5|3250.5|3245.5|3251|3246|3249.5|3244.5|0
1676634300000|2023-02-17 11:45:00|3251|3246|3249.5|3244.5|3252|3247|3249.5|3244.5|0
1676634600000|2023-02-17 11:50:00|3249|3244|3245.5|3241|3249.5|3244|3245.5|3241|0
1676634900000|2023-02-17 11:55:00|3246|3241.5|3248|3243|3248|3243|3246|3241.5|0
1676635200000|2023-02-17 12:00:00|3252.5|3212.5|3299|3209|3299|3241|3248.5|3208.5|0
1676635500000|2023-02-17 12:05:00|3298.5|3202.5|3285|3212|3299|3212|3285|3202.5|0
1676636100000|2023-02-17 12:15:00|3299|3243.5|3299|3250.5|3299|3250.5|3288|3243.5|0
1676636400000|2023-02-17 12:20:00|3298.5|3251|3298.5|3251|3299|3251|3298.5|3250.5|0
1676636700000|2023-02-17 12:25:00|3299|3250.5|3259.5|3250.5|3299|3251|3259.5|3250.5|0
1676637000000|2023-02-17 12:30:00||3251||3250.5||3251||3250.5|0
1676637300000|2023-02-17 12:35:00|3261|3251|3263.5|3203|3299|3251|3260.5|3203|0
1676637600000|2023-02-17 12:40:00|3264|3203.5|3304.5|3203|3305|3248|3264|3202.5|0
1676637900000|2023-02-17 12:45:00|3324|3191.5|3312|3211|3324|3211|3312|3191.5|0
1676639700000|2023-02-17 13:15:00|3310.5|3212.5|3273.5|3250.5|3310.5|3250.5|3273.5|3212.5|0
1676640000000|2023-02-17 13:20:00|3272.5|3251.5|3262.5|3253|3272.5|3256|3262.5|3239.5|0
1676640300000|2023-02-17 13:25:00|3261.5|3251.5|3310.5|3214.5|3310.5|3253|3261.5|3214.5|0
1676640600000|2023-02-17 13:30:00|3310|3215|3265.5|3252.5|3310|3257|3263.5|3215|0
1676640900000|2023-02-17 13:35:00|3266.5|3253.5|3265.5|3256|3267.5|3257|3265.5|3212.5|0
1676641200000|2023-02-17 13:40:00|3266.5|3257|3265.5|3256|3267.5|3257|3265.5|3221.5|0
1676641500000|2023-02-17 13:45:00|3266.5|3257|3266.5|3258|3268.5|3259|3266.5|3216.5|0
1676641800000|2023-02-17 13:50:00|3266|3256.5|3267.5|3258|3267.5|3258|3264.5|3234.5|0
1676642100000|2023-02-17 13:55:00|3268.5|3259|3268.5|3259|3269.5|3260|3267.5|3214.5|0
1676642400000|2023-02-17 14:00:00|3267.5|3237.5|3268.5|3259|3268.5|3259|3266.5|3218.5|0
1676642700000|2023-02-17 14:05:00|3267.5|3219.5|3268.5|3259|3268.5|3260|3267.5|3214.5|0
1676643000000|2023-02-17 14:10:00|3267.5|3251.5|3267.5|3258|3268.5|3259|3267.5|3219.5|0
1676643300000|2023-02-17 14:15:00|3266.5|3214.5|3267.5|3258|3268.5|3259|3266.5|3213.5|0
1676643600000|2023-02-17 14:20:00|3266.5|3234.5|3267.5|3258|3267.5|3258|3266.5|3214.5|0
1676643900000|2023-02-17 14:25:00|3266.5|3259|3264|3259.5|3266.5|3261.5|3264|3259|0
1676644200000|2023-02-17 14:30:00|3263.5|3259|3267.5|3261.5|3267.5|3261.5|3262.5|3258|0
1676644500000|2023-02-17 14:35:00|3267|3261|3267.5|3262.5|3268.5|3263.5|3266|3261|0
1676644800000|2023-02-17 14:40:00|3267|3262|3266|3261.5|3269|3263.5|3264.5|3260.5|0
1676645100000|2023-02-17 14:45:00|3265.5|3261|3260.5|3255.5|3266|3261|3260.5|3255.5|0
1676645400000|2023-02-17 14:50:00|3261|3256|3261|3256|3262|3256|3259.5|3254.5|0
1676645700000|2023-02-17 14:55:00|3260.5|3255.5|3264.5|3259.5|3265|3260|3260|3255.5|0
1676646000000|2023-02-17 15:00:00|3265|3260|3270.5|3265|3271|3266|3265|3259.5|0
1676646300000|2023-02-17 15:05:00|3269.5|3264.5|3268|3263|3269.5|3264.5|3268|3263|0
1676646600000|2023-02-17 15:10:00|3267.5|3262.5|3270|3265|3272|3267|3267.5|3262.5|0
1676646900000|2023-02-17 15:15:00|3270.5|3265.5|3277.5|3272|3277.5|3272|3270.5|3265.5|0
1676647200000|2023-02-17 15:20:00|3277|3273|3275|3270|3278.5|3273.5|3275|3270|0
1676647500000|2023-02-17 15:25:00|3274.5|3269.5|3274|3269|3274.5|3270.5|3272|3267.5|4
1676647800000|2023-02-17 15:30:00|3273.5|3267.5|3273.5|3268.5|3274|3269|3272.5|3267.5|0
1676648100000|2023-02-17 15:35:00|3273|3268|3272.5|3267.5|3275.5|3270|3272|3267|0
1676648400000|2023-02-17 15:40:00|3272|3267|3271.5|3266.5|3272|3267|3271|3266.5|0
1676648700000|2023-02-17 15:45:00|3272|3267|3270.5|3266|3272.5|3267|3270|3265.5|0
1676649000000|2023-02-17 15:50:00|3270|3265.5|3270|3265|3270.5|3265.5|3268.5|3264|0
1676649300000|2023-02-17 15:55:00|3270.5|3264.5|3268|3263|3270.5|3264.5|3268|3263|0
1676649600000|2023-02-17 16:00:00|3268.5|3264|3268.5|3263.5|3269.5|3264.5|3267.5|3263|0
1676649900000|2023-02-17 16:05:00|3269|3264|3270|3265|3272|3267|3269|3264|0
1676650200000|2023-02-17 16:10:00|3271|3265.5|3270.5|3266|3271.5|3266.5|3270|3265|1
1676650500000|2023-02-17 16:15:00|3271|3265.5|3270|3265|3271|3265.5|3269|3264|0
1676650800000|2023-02-17 16:20:00|3269|3264.5|3266.5|3261.5|3269|3264.5|3266.5|3261.5|0
1676651100000|2023-02-17 16:25:00|3267|3262|3266.5|3261|3268.5|3262|3264.5|3261|1
1676651400000|2023-02-17 16:30:00|3269.5|3255.5|3269.5|3257.5|3269.5|3257.5|3267.5|3253|0
1676651700000|2023-02-17 16:35:00|3286.5|3258.5|3271.5|3261.5|3288.5|3261.5|3269.5|3251.5|0
1676652000000|2023-02-17 16:40:00|3288.5|3258.5|3316|3216.5|3320.5|3261.5|3274.5|3214.5|0
1676652300000|2023-02-17 16:45:00|3318|3218.5|3318|3218.5|3318|3218.5|3318|3218.5|0
1676652600000|2023-02-17 16:50:00|3316|3216.5|3316|3215|3316|3216.5|3316|3215|0
1676652900000|2023-02-17 16:55:00|3314.5|3213.5|3314.5|3215|3314.5|3215|3314.5|3213.5|0
1676653200000|2023-02-17 17:00:00|3316|3216.5|3318|3216.5|3318|3216.5|3316|3216.5|0
1676653500000|2023-02-17 17:05:00||3218.5||3218.5||3218.5||3218.5|0
1676653800000|2023-02-17 17:10:00|3319.5|3220|3319.5|3220|3319.5|3220|3319.5|3220|0
1676654100000|2023-02-17 17:15:00||3218.5||3218.5||3218.5||3218.5|0
1676654400000|2023-02-17 17:20:00|3318||3318||3318||3318||0
1676654700000|2023-02-17 17:25:00|3319.5||3319.5||3319.5||3319.5||0
1676655000000|2023-02-17 17:30:00|3318||3319.5||3319.5||3318||0
1676655600000|2023-02-17 17:40:00|3318||3318||3318||3318||0
1676655900000|2023-02-17 17:45:00||3216.5||3216.5||3216.5||3216.5|0
1676656200000|2023-02-17 17:50:00|3316|3215|3314.5|3213.5|3316|3215|3314.5|3213.5|0
1676656500000|2023-02-17 17:55:00|3316|3215|3316|3216.5|3316|3216.5|3316|3215|0
1676657100000|2023-02-17 18:05:00|3318|3218.5|3318|3218.5|3318|3218.5|3318|3218.5|0
1676657400000|2023-02-17 18:10:00|3319.5||3319.5||3319.5||3319.5||0
1676657700000|2023-02-17 18:15:00||3220||3220||3220||3220|0
1676658000000|2023-02-17 18:20:00|3318|3218.5|3318|3218.5|3318|3218.5|3318|3218.5|0
1676658300000|2023-02-17 18:25:00||3216.5||3216.5||3216.5||3216.5|0
1676658600000|2023-02-17 18:30:00||3218.5||3218.5||3218.5||3218.5|0
1676658900000|2023-02-17 18:35:00|3319.5||3319.5||3319.5||3319.5||0
1676660400000|2023-02-17 19:00:00|3321.5|3220|3321.5|3220|3321.5|3221.5|3321.5|3220|0
1676661000000|2023-02-17 19:10:00|3319.5||3319.5||3319.5||3319.5||0
1676661600000|2023-02-17 19:20:00|3321.5|3221.5|3323|3223.5|3323|3223.5|3321.5|3221.5|0
1676663400000|2023-02-17 19:50:00|3324.5|3225|3324.5|3225|3324.5|3225|3324.5|3225|0
1676664300000|2023-02-17 20:05:00|3323|3223.5|3324.5|3225|3324.5|3225|3323|3223.5|0
1676664600000|2023-02-17 20:10:00||3223.5||3225||3225||3223.5|0
1676664900000|2023-02-17 20:15:00|3322.5|3223|3324|3224|3324|3225|3322.5|3222|0
1676665500000|2023-02-17 20:25:00|3322.5|3222|3322.5|3222|3322.5|3222|3322.5|3222|0
1676665800000|2023-02-17 20:30:00|3324|3224|3324|3224|3324|3224|3324|3224|0
1676666100000|2023-02-17 20:35:00|3325.5|3225.5|3325.5|3225.5|3325.5|3225.5|3325.5|3225.5|0
1676666400000|2023-02-17 20:40:00|3324|3224|3324|3224|3324|3224|3324|3224|0
1676667000000|2023-02-17 20:50:00|3325.5|3225.5|3326|3225.5|3327.5|3225.5|3325.5|3225.5|0
1676667300000|2023-02-17 20:55:00|3324|3223|3325|3224.5|3326.5|3225|3322.5|3223|0
1676876400000|2023-02-20 07:00:00|3305.5|3252|3325.5|3225|3325.5|3252|3301.5|3225|0
1676876700000|2023-02-20 07:05:00|3341.5|3214.5|3341|3215|3341.5|3215|3341|3214.5|0
1676877000000|2023-02-20 07:10:00|3340.5|3216|3340.5|3216|3340.5|3216|3340.5|3216|0
1676878200000|2023-02-20 07:30:00|3340|3216.5|3340|3216.5|3340|3216.5|3340|3216.5|0
1676879100000|2023-02-20 07:45:00|3341|3215|3341|3215|3341|3215|3341|3215|0
1676879400000|2023-02-20 07:50:00|3340.5|3215.5|3305.5|3246|3340.5|3246.5|3305|3215.5|0
1676879700000|2023-02-20 07:55:00|3305|3215.5|3289.5|3266.5|3327.5|3267.5|3280.5|3215.5|0
1676880000000|2023-02-20 08:00:00|3283.5|3267|3271|3266.5|3283.5|3267|3270.5|3226|0
1676880300000|2023-02-20 08:05:00|3270.5|3266|3271|3265.5|3274|3268.5|3269.5|3264.5|0
1676880600000|2023-02-20 08:10:00|3270.5|3265|3266.5|3261.5|3270.5|3265|3266|3261|0
1676880900000|2023-02-20 08:15:00|3267|3262|3270|3265|3270.5|3265.5|3266.5|3261.5|0
1676881200000|2023-02-20 08:20:00|3270.5|3265.5|3275|3270|3275.5|3270.5|3269.5|3265|0
1676881500000|2023-02-20 08:25:00|3275.5|3270.5|3271.5|3267|3275.5|3270.5|3271.5|3267|0
1676881800000|2023-02-20 08:30:00|3272|3267.5|3269.5|3264.5|3273|3268|3269|3264.5|0
1676882100000|2023-02-20 08:35:00|3269|3264|3264|3259|3269|3264|3262.5|3257.5|0
1676882400000|2023-02-20 08:40:00|3263.5|3258.5|3264|3259|3265|3260|3262.5|3257.5|0
1676882700000|2023-02-20 08:45:00|3263.5|3258.5|3265|3260|3266|3261|3263.5|3258.5|0
1676883000000|2023-02-20 08:50:00|3265.5|3260.5|3265|3260|3267|3262|3265|3260|0
1676883300000|2023-02-20 08:55:00|3265.5|3261|3269.5|3255.5|3269.5|3263|3265.5|3255.5|0
1676883600000|2023-02-20 09:00:00||3256||3260||3261||3255.5|0
1676883900000|2023-02-20 09:05:00|3268.5|3258.5|3266.5|3261.5|3268.5|3262.5|3266.5|3256.5|0
1676884200000|2023-02-20 09:10:00|3266|3261|3264|3259|3266|3261|3264|3259|0
1676884500000|2023-02-20 09:15:00|3263.5|3258.5|3263|3258|3264.5|3259.5|3261.5|3257|0
1676884800000|2023-02-20 09:20:00|3263.5|3258.5|3261.5|3256.5|3263.5|3258.5|3261.5|3256.5|0
1676885100000|2023-02-20 09:25:00|3261|3257|3260|3255.5|3261|3257|3259.5|3255|0
1676885400000|2023-02-20 09:30:00|3259.5|3255|3253.5|3249|3259.5|3255|3253.5|3248.5|0
1676885700000|2023-02-20 09:35:00|3253|3248.5|3252.5|3247.5|3254|3249|3251.5|3246.5|0
1676886000000|2023-02-20 09:40:00|3252|3247|3253|3248|3253.5|3249|3250.5|3245.5|0
1676886300000|2023-02-20 09:45:00|3253.5|3248.5|3254|3249|3254.5|3249|3253.5|3248.5|0
1676886600000|2023-02-20 09:50:00|3253.5|3249.5|3254|3249|3254|3249.5|3251|3246|0
1676886900000|2023-02-20 09:55:00|3253.5|3248.5|3255.5|3250.5|3255.5|3250.5|3252.5|3247.5|0
1676887200000|2023-02-20 10:00:00|3256|3251|3255|3250|3256|3251|3253.5|3248.5|0
1676887500000|2023-02-20 10:05:00|3254.5|3249.5|3254|3249|3255|3250|3254|3249|0
1676887800000|2023-02-20 10:10:00|3254.5|3249.5|3257.5|3250|3257.5|3250.5|3254.5|3249.5|0
1676888100000|2023-02-20 10:15:00|3258|3251.5|3256.5|3251.5|3258|3253|3256.5|3251.5|0
1676888400000|2023-02-20 10:20:00|3256|3251|3257.5|3252.5|3257.5|3252.5|3255|3250|0
1676888700000|2023-02-20 10:25:00|3258|3253|3261|3256|3261|3256|3258|3253|0
1676889000000|2023-02-20 10:30:00|3261.5|3256.5|3261.5|3256.5|3262|3257|3260.5|3256.5|0
1676889300000|2023-02-20 10:35:00|3262|3257|3264|3259|3264|3259|3262|3256.5|0
1676889600000|2023-02-20 10:40:00|3264.5|3259.5|3263|3258|3264.5|3260|3263|3258|0
1676889900000|2023-02-20 10:45:00|3262.5|3257.5|3261|3256|3262.5|3257.5|3260.5|3255.5|0
1676890200000|2023-02-20 10:50:00|3261.5|3256.5|3264|3259|3264|3259|3261.5|3256.5|0
1676890500000|2023-02-20 10:55:00|3263.5|3258.5|3264.5|3260|3265.5|3260|3263|3258|0
1676890800000|2023-02-20 11:00:00|3265|3261|3265.5|3260|3266|3261|3264|3259|0
1676891100000|2023-02-20 11:05:00|3266|3261|3268|3263|3268|3263|3266|3261|0
1676891400000|2023-02-20 11:10:00|3268.5|3264|3269.5|3264|3269.5|3264|3268|3264|0
1676891700000|2023-02-20 11:15:00|3269|3263.5|3268|3263|3269|3263.5|3267|3262|0
1676892000000|2023-02-20 11:20:00|3267.5|3262.5|3267|3262|3267.5|3262.5|3266.5|3262|0
1676892300000|2023-02-20 11:25:00|3267.5|3262.5|3267|3262|3268|3263|3267|3262|0
1676892600000|2023-02-20 11:30:00|3266.5|3261.5|3265.5|3260.5|3266.5|3261.5|3265.5|3260.5|0
1676892900000|2023-02-20 11:35:00|3265|3261|3266|3261|3266|3261|3265|3260|0
1676893200000|2023-02-20 11:40:00|3265.5|3260.5|3264|3259.5|3265.5|3260.5|3264|3259.5|0
1676893500000|2023-02-20 11:45:00|3263.5|3259|3263|3258|3264|3259|3263|3258|0
1676893800000|2023-02-20 11:50:00|3263.5||3263||3263.5||3263||0
1676894100000|2023-02-20 11:55:00|3263.5|3258.5|3261.5|3256.5|3263.5|3258.5|3261|3256.5|0
1676894400000|2023-02-20 12:00:00|3265.5|3254.5|3260.5|3255.5|3266.5|3255.5|3260|3248.5|0
1676894700000|2023-02-20 12:05:00|3261|3256.5|3263|3258|3263.5|3258.5|3261|3256.5|0
1676895000000|2023-02-20 12:10:00|3262.5|3257.5|3259.5|3250|3262.5|3257.5|3259|3246.5|0
1676895300000|2023-02-20 12:15:00|3258.5|3248.5|3256.5|3251.5|3258.5|3251.5|3256|3246.5|0
1676895600000|2023-02-20 12:20:00|3256|3251|3254|3249.5|3256|3251|3254|3249.5|0
1676895900000|2023-02-20 12:25:00|3254.5|3249|3254.5|3249|3254.5|3249|3254.5|3248.5|0
1676896200000|2023-02-20 12:30:00|3255|3249.5|3257|3252|3257|3252|3255|3249.5|0
1676896500000|2023-02-20 12:35:00|3257.5||3257||3257.5||3257||0
1676896800000|2023-02-20 12:40:00||3251.5||3252||3252||3251.5|0
1676897100000|2023-02-20 12:45:00|3257.5|3251.5|3258.5|3253.5|3259|3254|3257.5|3251.5|0
1676897400000|2023-02-20 12:50:00|3259|3254|3260|3255|3260|3255|3259|3254|0
1676897700000|2023-02-20 12:55:00|3259.5|3254.5|3259.5|3254.5|3259.5|3254.5|3259.5|3254.5|0
1676898000000|2023-02-20 13:00:00|3258.5|3254|3258.5|3253|3258.5|3254|3258|3253|0
1676898300000|2023-02-20 13:05:00|3258|3254|3259.5|3254.5|3260|3255|3258|3254|0
1676898600000|2023-02-20 13:10:00|3260|3254|3259.5|3255|3260|3255|3259.5|3253.5|0
1676898900000|2023-02-20 13:15:00|3258.5|3254.5|3259.5|3254.5|3259.5|3255|3258|3253.5|0
1676899200000|2023-02-20 13:20:00|3260|3255|3260.5|3255|3260.5|3255|3259.5|3255|0
1676899500000|2023-02-20 13:25:00|3261|3255.5|3261.5|3257|3262|3257|3261|3255.5|0
1676899800000|2023-02-20 13:30:00|3262|3257.5|3262.5|3257.5|3262.5|3257.5|3262|3257.5|0
1676900100000|2023-02-20 13:35:00|3263|3258|3264|3259|3264|3259|3262.5|3258|0
1676900400000|2023-02-20 13:40:00|3263.5|3258.5|3263|3258.5|3263.5|3259|3263|3258.5|0
1676900700000|2023-02-20 13:45:00|3262.5|3258|3262|3257|3262.5|3258|3262|3257|0
1676901000000|2023-02-20 13:50:00|3262.5|3257.5|3264|3259|3264.5|3259.5|3262.5|3257.5|0
1676901300000|2023-02-20 13:55:00|3263.5|3258.5|3264|3259|3264|3259|3263.5|3258.5|0
1676901600000|2023-02-20 14:00:00|3264.5|3260|3265|3260|3266|3261|3264.5|3259.5|0
1676901900000|2023-02-20 14:05:00|3265.5|3261|3267.5|3262.5|3267.5|3263|3265.5|3261|0
1676902200000|2023-02-20 14:10:00|3267|3262|3265.5|3261|3267|3262|3265|3260|0
1676902500000|2023-02-20 14:15:00|3266|3261.5|3265.5|3261|3267|3262|3265.5|3261|0
1676902800000|2023-02-20 14:20:00|3266|3260.5|3268|3263|3268|3263|3265.5|3260.5|0
1676903100000|2023-02-20 14:25:00|3267.5|3263.5|3269|3264|3269|3264|3267.5|3263.5|0
1676903400000|2023-02-20 14:30:00|3268.5|3263.5|3265.5|3260.5|3268.5|3263.5|3265.5|3260.5|0
1676903700000|2023-02-20 14:35:00|3265|3260|3268|3263|3268|3263|3265|3260|0
1676904000000|2023-02-20 14:40:00|3267.5|3262.5|3268.5|3263|3268.5|3263|3267.5|3262.5|0
1676904300000|2023-02-20 14:45:00|3269|3263.5|3269|3264|3269.5|3264|3269|3263.5|0
1676904600000|2023-02-20 14:50:00|3268.5|3263.5|3268|3263|3268.5|3263.5|3267.5|3263|0
1676904900000|2023-02-20 14:55:00|3267.5|3263.5|3267.5|3262.5|3268.5|3263.5|3267.5|3262.5|0
1676905200000|2023-02-20 15:00:00|3267|3262|3266.5|3261.5|3267|3262|3264.5|3260|0
1676905500000|2023-02-20 15:05:00||3262||3261.5||3262||3261.5|0
1676905800000|2023-02-20 15:10:00|3266|3262|3265|3260|3266|3262|3265|3260|0
1676906100000|2023-02-20 15:15:00|3264.5|3259.5|3265.5|3261|3266|3261|3263.5|3258.5|0
1676906400000|2023-02-20 15:20:00|3266|3260.5|3265.5|3260.5|3266|3261|3265|3260.5|0
1676906700000|2023-02-20 15:25:00|3265|3260|3262.5|3258|3265|3260|3262.5|3258|0
1676907000000|2023-02-20 15:30:00|3263|3257.5|3264|3259|3264|3259|3263|3257.5|0
1676907300000|2023-02-20 15:35:00|3264.5|3259.5|3266|3261|3266|3261|3264.5|3259.5|0
1676907600000|2023-02-20 15:40:00|3266.5|3260.5|3265.5|3260.5|3266.5|3260.5|3265|3260.5|0
1676907900000|2023-02-20 15:45:00|3265|3260|3264.5|3260|3265|3260|3264|3259.5|0
1676908200000|2023-02-20 15:50:00|3265|3260.5|3264|3259.5|3266|3261|3264|3259.5|0
1676908500000|2023-02-20 15:55:00|3264.5|3260|3267|3262|3267|3262|3264.5|3260|0
1676908800000|2023-02-20 16:00:00|3266.5|3261.5|3268.5|3258|3268.5|3261.5|3265|3253.5|0
1676909100000|2023-02-20 16:05:00|3267.5|3256.5|3266|3260.5|3268.5|3260.5|3266|3253.5|0
1676909400000|2023-02-20 16:10:00|3265.5|3260|3264.5|3260|3265.5|3260.5|3264.5|3260|0
1676909700000|2023-02-20 16:15:00|3265|3260.5|3266.5|3261.5|3266.5|3261.5|3265|3260.5|0
1676910000000|2023-02-20 16:20:00|3266|3261|3267|3262|3267|3262|3265.5|3261|0
1676910300000|2023-02-20 16:25:00|3266.5|3261.5|3267.5|3261.5|3267.5|3261.5|3266.5|3261.5|0
1676910600000|2023-02-20 16:30:00|3270.5|3258.5|3274|3212|3296|3259.5|3270.5|3208|0
1676910900000|2023-02-20 16:35:00|3272.5|3212.5|3272|3256.5|3315.5|3257.5|3272|3207.5|0
1676911200000|2023-02-20 16:40:00||3208||3256||3256||3208|0
1676911500000|2023-02-20 16:45:00|3316|3207.5|3312|3212|3316|3255.5|3312|3207.5|0
1676912400000|2023-02-20 17:00:00|3310.5|3210|3310.5|3210|3310.5|3210|3310.5|3210|0
1676913000000|2023-02-20 17:10:00|3309.5|3212.5|3310.5|3210|3310.5|3212.5|3308|3210|0
1676914500000|2023-02-20 17:35:00|3312|3212|3312|3212|3312|3212|3312|3212|0
1676926200000|2023-02-20 20:50:00|3313.5||3313.5||3313.5||3313.5||0
1676926500000|2023-02-20 20:55:00|3312||3312||3312||3312||0
1676962800000|2023-02-21 07:00:00|3288|3236.5|3311|3210.5|3311|3236.5|3286.5|3210.5|0
1676966100000|2023-02-21 07:55:00|3321|3185.5|3272|3242.5|3321|3243.5|3255.5|3185.5|0
1676966400000|2023-02-21 08:00:00|3271.5|3243|3259.5|3254.5|3271.5|3258.5|3259|3241|0
1676966700000|2023-02-21 08:05:00|3260|3255.5|3261.5|3256.5|3265|3259.5|3260|3255|0
1676967000000|2023-02-21 08:10:00|3262|3257|3260|3255|3264|3258.5|3259.5|3255|0
1676967300000|2023-02-21 08:15:00|3259.5|3254|3252.5|3247|3259.5|3254|3251|3246.5|0
1676967600000|2023-02-21 08:20:00|3252|3248|3252|3247|3256|3251|3251.5|3247|0
1676967900000|2023-02-21 08:25:00|3251.5|3246.5|3252|3246.5|3256.5|3251.5|3250.5|3246|0
1676968200000|2023-02-21 08:30:00|3252.5|3247|3250|3245|3255.5|3248.5|3250|3245|0
1676968500000|2023-02-21 08:35:00|3249.5|3244.5|3245.5|3240.5|3252|3246|3244.5|3240|0
1676968800000|2023-02-21 08:40:00|3245|3240|3238.5|3234|3245|3240|3238|3233|0
1676969100000|2023-02-21 08:45:00|3238|3233.5|3283|3188.5|3283|3233.5|3230.5|3188.5|0
1676969400000|2023-02-21 08:50:00|3232.5|3189.5|3227.5|3220.5|3232.5|3223|3224.5|3189.5|0
1676969700000|2023-02-21 08:55:00|3228|3221.5|3229|3222|3229.5|3222|3226.5|3221.5|0
1676970000000|2023-02-21 09:00:00|3228.5|3221.5|3223.5|3218.5|3228.5|3221.5|3222.5|3218|0
1676970300000|2023-02-21 09:05:00|3224|3218|3225|3218|3225.5|3218.5|3221.5|3216.5|0
1676970600000|2023-02-21 09:10:00|3224.5|3219|3229|3224.5|3230|3225|3224|3219|0
1676970900000|2023-02-21 09:15:00|3229.5|3225|3231|3226|3234.5|3229|3229.5|3225|0
1676971200000|2023-02-21 09:20:00|3231.5|3225.5|3231|3226|3232.5|3226|3226.5|3222|0
1676971500000|2023-02-21 09:25:00|3231.5|3226.5|3237|3232|3239|3234|3231.5|3226.5|0
1676971800000|2023-02-21 09:30:00|3236.5|3231.5|3243|3238|3243|3238.5|3236|3231.5|0
1676972100000|2023-02-21 09:35:00|3243.5|3238.5|3240|3235|3245.5|3239|3238.5|3234|0
1676972400000|2023-02-21 09:40:00|3240.5|3235.5|3241|3236|3241.5|3237|3239|3234|0
1676972700000|2023-02-21 09:45:00|3240.5|3235.5|3244.5|3239.5|3244.5|3240|3240|3235.5|0
1676973000000|2023-02-21 09:50:00|3244|3240|3252|3244.5|3252.5|3245|3244|3239.5|0
1676973300000|2023-02-21 09:55:00|3252.5|3245|3249.5|3239.5|3252.5|3248|3247|3239.5|0
1676973600000|2023-02-21 10:00:00|3248.5|3240|3245|3240|3248.5|3243|3244|3239|0
1676973900000|2023-02-21 10:05:00|3244.5|3239.5|3243|3238.5|3245.5|3241|3242.5|3237.5|0
1676974200000|2023-02-21 10:10:00|3243.5|3239|3240|3235.5|3244.5|3239.5|3240|3235.5|0
1676974500000|2023-02-21 10:15:00|3239.5|3235|3234|3229|3239.5|3235|3234|3229|0
1676974800000|2023-02-21 10:20:00|3234.5|3229.5|3236.5|3231.5|3237|3232.5|3234.5|3229.5|0
1676975100000|2023-02-21 10:25:00|3236|3232|3236.5|3232|3237.5|3232.5|3232.5|3228|0
1676975400000|2023-02-21 10:30:00|3237|3232.5|3240|3235|3240|3235|3237|3232.5|0
1676975700000|2023-02-21 10:35:00|3239.5|3235.5|3240|3235|3241|3236.5|3237.5|3233|0
1676976000000|2023-02-21 10:40:00|3239.5|3235.5|3240|3235|3240.5|3236|3238.5|3234|0
1676976300000|2023-02-21 10:45:00|3240.5|3235.5|3240|3235.5|3242|3237|3239|3234|0
1676976600000|2023-02-21 10:50:00|3240.5|3236|3239.5|3234.5|3242.5|3238|3239.5|3234.5|0
1676976900000|2023-02-21 10:55:00|3239|3234|3241|3236|3242.5|3238|3239|3234|0
1676977200000|2023-02-21 11:00:00|3240.5|3235.5|3241.5|3236.5|3242.5|3237.5|3237|3232.5|0
1676977500000|2023-02-21 11:05:00|3241|3237|3241|3236.5|3241.5|3237|3239|3234|0
1676977800000|2023-02-21 11:10:00|3241.5|3237|3241.5|3236.5|3242.5|3237|3241|3236|0
1676978100000|2023-02-21 11:15:00|3242|3237|3243.5|3238.5|3244|3239|3242|3237|0
1676978400000|2023-02-21 11:20:00|3244|3239|3247|3241.5|3247|3241.5|3244|3239|0
1676978700000|2023-02-21 11:25:00|3246.5|3242|3246|3241|3247.5|3242.5|3246|3241|0
1676979000000|2023-02-21 11:30:00|3246.5|3241.5|3243|3238.5|3247|3242.5|3243|3238.5|0
1676979300000|2023-02-21 11:35:00|3243.5|3239|3246|3240.5|3246|3240.5|3243.5|3239|0
1676979600000|2023-02-21 11:40:00|3246.5|3241|3245.5|3240.5|3247|3242|3245|3240|0
1676979900000|2023-02-21 11:45:00|3246|3241|3247.5|3243|3248|3243|3246|3241|0
1676980200000|2023-02-21 11:50:00|3248|3242.5|3247.5|3242.5|3248|3242.5|3246.5|3241.5|0
1676980500000|2023-02-21 11:55:00|3248|3243|3248.5|3244|3249|3244|3247.5|3242.5|0
1676980800000|2023-02-21 12:00:00|3249.5|3241.5|3245.5|3240.5|3252.5|3241.5|3245|3233.5|0
1676981100000|2023-02-21 12:05:00|3245|3240|3243|3238.5|3245|3240.5|3241.5|3237|0
1676981400000|2023-02-21 12:10:00|3243.5|3239|3244.5|3238.5|3245|3239.5|3243|3238.5|0
1676981700000|2023-02-21 12:15:00|3245||3244||3246||3244||0
1676982000000|2023-02-21 12:20:00|3243.5|3239|3243.5|3238.5|3243.5|3239|3243|3238.5|0
1676982300000|2023-02-21 12:25:00|3244|3239|3244.5|3239.5|3244.5|3239.5|3244|3238.5|0
1676982600000|2023-02-21 12:30:00|3245|3240|3248|3243|3248|3243|3245|3239.5|0
1676982900000|2023-02-21 12:35:00|3248.5|3243.5|3249.5|3244.5|3250.5|3245.5|3248.5|3243.5|0
1676983200000|2023-02-21 12:40:00|3249|3244|3250.5|3245.5|3250.5|3245.5|3249|3244|0
1676983500000|2023-02-21 12:45:00|3250|3246|3253.5|3248.5|3254|3249.5|3250|3245.5|0
1676983800000|2023-02-21 12:50:00|3254|3249|3251|3246|3254.5|3249.5|3251|3246|0
1676984100000|2023-02-21 12:55:00|3251.5|3246.5|3250.5|3246|3252|3247|3250.5|3246|0
1676984400000|2023-02-21 13:00:00|3250|3245.5|3246.5|3241.5|3250|3245.5|3246.5|3241.5|0
1676984700000|2023-02-21 13:05:00|3247|3242|3248|3243|3248|3243|3246.5|3241.5|0
1676985000000|2023-02-21 13:10:00|3248.5|3243.5|3249|3244|3249|3244|3248|3243.5|0
1676985300000|2023-02-21 13:15:00|3248.5|3243.5|3249.5|3244.5|3249.5|3244.5|3248|3243|0
1676985600000|2023-02-21 13:20:00|3249|3245|3249|3244|3249.5|3245|3248.5|3243.5|0
1676985900000|2023-02-21 13:25:00|3248.5|3243.5|3249|3244|3249|3244|3246.5|3242|0
1676986200000|2023-02-21 13:30:00|3249.5|3245.5|3251|3246.5|3253.5|3248.5|3249.5|3245.5|0
1676986500000|2023-02-21 13:35:00|3251.5|3246|3250|3245|3252|3246|3250|3245|0
1676986800000|2023-02-21 13:40:00|3250.5|3245.5|3247|3242.5|3250.5|3245.5|3247|3242.5|0
1676987100000|2023-02-21 13:45:00|3247.5|3242|3251|3246|3251|3246|3247.5|3242|0
1676987400000|2023-02-21 13:50:00|3250.5|3246.5|3252|3247|3252.5|3247|3250.5|3245.5|0
1676987700000|2023-02-21 13:55:00|3252.5|3247.5|3250.5|3246|3252.5|3248|3250.5|3246|0
1676988000000|2023-02-21 14:00:00|3251|3246.5|3252|3247|3252|3247|3251|3246.5|0
1676988300000|2023-02-21 14:05:00|3252.5|3247.5|3253|3248.5|3254|3249|3252.5|3247|0
1676988600000|2023-02-21 14:10:00|3253.5|3248|3254.5|3249|3254.5|3249.5|3253|3248|0
1676988900000|2023-02-21 14:15:00|3255||3254.5||3255.5||3254.5||0
1676989200000|2023-02-21 14:20:00|3255||3255.5||3256.5||3255||0
1676989500000|2023-02-21 14:25:00|3255|3248.5|3253.5|3248.5|3255.5|3249|3253.5|3248.5|0
1676989800000|2023-02-21 14:30:00|3253|3249|3257.5|3249|3260.5|3251|3253|3204|0
1676990100000|2023-02-21 14:35:00|3260.5|3243.5|3255|3249.5|3260.5|3251.5|3255|3243.5|0
1676990400000|2023-02-21 14:40:00|3255.5|3250|3259|3247.5|3259|3252.5|3255.5|3247.5|0
1676990700000|2023-02-21 14:45:00|3257.5|3245|3252.5|3247|3257.5|3249|3251.5|3244.5|0
1676991000000|2023-02-21 14:50:00|3253|3247.5|3258.5|3251|3259|3253|3253|3246.5|0
1676991300000|2023-02-21 14:55:00|3257.5|3250.5|3256.5|3240.5|3260|3250.5|3255.5|3201|0
1676991600000|2023-02-21 15:00:00|3254.5|3241.5|3249.5|3243.5|3255.5|3247.5|3249.5|3241.5|0
1676991900000|2023-02-21 15:05:00|3250|3243|3249.5|3242.5|3250|3245|3249.5|3242.5|0
1676992200000|2023-02-21 15:10:00|3249|3242|3242.5|3235|3249|3242|3242.5|3235|0
1676992500000|2023-02-21 15:15:00|3241.5|3235.5|3246.5|3241|3246.5|3241.5|3241.5|3234.5|0
1676992800000|2023-02-21 15:20:00|3247|3241.5|3248.5|3242|3248.5|3243.5|3246.5|3241|0
1676993100000|2023-02-21 15:25:00|3247.5|3241.5|3245.5|3239.5|3247.5|3242|3245.5|3238.5|0
1676993400000|2023-02-21 15:30:00|3244.5|3239|3244.5|3240|3244.5|3240|3244.5|3238|0
1676993700000|2023-02-21 15:35:00|3245|3240.5|3246|3241|3249|3244|3245|3240|0
1676994000000|2023-02-21 15:40:00|3246.5|3241.5|3248|3243|3251|3245.5|3246|3241|0
1676994300000|2023-02-21 15:45:00|3247.5|3242.5|3247|3242|3249|3244|3246.5|3241.5|0
1676994600000|2023-02-21 15:50:00|3247.5|3242.5|3246|3241|3249|3244.5|3246|3241|0
1676994900000|2023-02-21 15:55:00||3240.5||3241||3241||3239.5|0
1676995200000|2023-02-21 16:00:00|3246.5|3241.5|3247|3241|3247|3242|3246.5|3240.5|0
1676995500000|2023-02-21 16:05:00||3241.5||3240.5||3241.5||3240.5|0
1676995800000|2023-02-21 16:10:00|3246.5|3240|3244|3239|3246.5|3240|3244|3237.5|0
1676996100000|2023-02-21 16:15:00|3243.5|3238.5|3243|3238|3243.5|3239|3243|3237|0
1676996400000|2023-02-21 16:20:00|3242.5|3237.5|3243|3238|3244|3239|3242.5|3237.5|0
1676996700000|2023-02-21 16:25:00|3243.5|3237.5|3240.5|3235|3243.5|3237.5|3238|3234.5|1
1676997000000|2023-02-21 16:30:00|3242.5|3228.5|3243.5|3230|3243.5|3232.5|3240.5|3227.5|0
1676997300000|2023-02-21 16:35:00|3244|3229|3246|3231.5|3293|3232|3244|3229|0
1676997600000|2023-02-21 16:40:00|3245.5||3249||3253||3245.5||0
1676997900000|2023-02-21 16:45:00|3247|3233|3250|3234.5|3250|3235.5|3246|3232.5|0
1676998200000|2023-02-21 16:50:00|3248.5|3231.5|3250.5|3230|3268|3231.5|3246.5|3230|0
1676998500000|2023-02-21 16:55:00|3256|3228.5|3247.5|3229.5|3290.5|3229.5|3246.5|3228.5|0
1676998800000|2023-02-21 17:00:00|3249|3190.5|3291.5|3190.5|3291.5|3190.5|3244.5|3190.5|0
1676999100000|2023-02-21 17:05:00||3192||3192||3192||3192|0
1676999400000|2023-02-21 17:10:00||3190.5||3190.5||3190.5||3190.5|0
1677000000000|2023-02-21 17:20:00||3192||3192||3192||3192|0
1677000300000|2023-02-21 17:25:00|3290|3190.5|3290|3190.5|3290|3190.5|3290|3190.5|0
1677000900000|2023-02-21 17:35:00|3291.5||3291.5||3291.5||3291.5||0
1677001800000|2023-02-21 17:50:00||3192||3192||3192||3192|0
1677002400000|2023-02-21 18:00:00|3293||3293||3293||3293||0
1677002700000|2023-02-21 18:05:00|3291.5|3190.5|3291.5|3190.5|3291.5|3190.5|3291.5|3190.5|0
1677003000000|2023-02-21 18:10:00|3290||3290||3290||3290||0
1677003300000|2023-02-21 18:15:00|3291.5||3291.5||3291.5||3291.5||0
1677003900000|2023-02-21 18:25:00|3290|3188.5|3288|3188.5|3290|3188.5|3288|3188.5|0
1677004500000|2023-02-21 18:35:00||3187||3187||3187||3187|0
1677004800000|2023-02-21 18:40:00|3286.5||3286.5||3286.5||3286.5||0
1677005100000|2023-02-21 18:45:00|3288||3288||3288||3288||0
1677005400000|2023-02-21 18:50:00|3286.5||3286.5||3286.5||3286.5||0
1677006000000|2023-02-21 19:00:00||3185.5||3185.5||3185.5||3185.5|0
1677006600000|2023-02-21 19:10:00|3284.5|3183.5|3284.5|3183.5|3284.5|3183.5|3284.5|3183.5|0
1677006900000|2023-02-21 19:15:00|3283|3182|3283|3182|3283|3182|3283|3182|0
1677007500000|2023-02-21 19:25:00|3284.5|3183.5|3284.5|3183.5|3284.5|3183.5|3284.5|3183.5|2
1677007800000|2023-02-21 19:30:00||3185.5||3185.5||3185.5||3185.5|0
1677008400000|2023-02-21 19:40:00|3286.5||3286.5||3286.5||3286.5||0
1677008700000|2023-02-21 19:45:00|3288|3187|3286.5|3187|3288|3187|3286.5|3187|0
1677009300000|2023-02-21 19:55:00|3284.5|3185.5|3284.5|3185.5|3284.5|3185.5|3284.5|3185.5|0
1677009600000|2023-02-21 20:00:00|3286.5|3187|3288|3187|3288|3187|3286.5|3187|0
1677009900000|2023-02-21 20:05:00|3286.5||3286.5||3286.5||3286.5||0
1677010200000|2023-02-21 20:10:00||3185.5||3185.5||3185.5||3185.5|0
1677010800000|2023-02-21 20:20:00|3288|3187|3288|3187|3288|3187|3288|3187|0
1677011400000|2023-02-21 20:30:00|3290|3188.5|3290|3188.5|3290|3188.5|3290|3188.5|0
1677011700000|2023-02-21 20:35:00|3288||3288||3288||3288||0
1677012600000|2023-02-21 20:50:00|3286.5|3187|3286.5|3185.5|3286.5|3187|3286.5|3185.5|0
1677012900000|2023-02-21 20:55:00|3284.5|3183.5|3287|3183.5|3287|3183.5|3284.5|3183.5|0
1677049200000|2023-02-22 07:00:00|3257.5|3202.5|3283|3183|3283|3204.5|3248|3181|0
1677052200000|2023-02-22 07:50:00|3283.5|3165.5|3259.5|3165.5|3283.5|3165.5|3259|3165.5|0
1677052500000|2023-02-22 07:55:00|3260|3178.5|3231|3219|3283.5|3224.5|3231|3178.5|0
1677052800000|2023-02-22 08:00:00|3233.5|3216.5|3227|3222|3236|3227.5|3225.5|3216.5|0
1677053100000|2023-02-22 08:05:00|3226|3221.5|3228|3222|3234.5|3229|3225|3220.5|0
1677053400000|2023-02-22 08:10:00|3227|3221.5|3226|3222|3229.5|3224|3224.5|3219.5|0
1677053700000|2023-02-22 08:15:00|3225|3221.5|3229|3223|3229|3223|3224|3220|0
1677054000000|2023-02-22 08:20:00|3229.5|3223.5|3232.5|3225|3232.5|3227|3229.5|3223.5|0
1677054300000|2023-02-22 08:25:00|3232|3225.5|3224.5|3219.5|3232|3226|3222.5|3219|10
1677054600000|2023-02-22 08:30:00|3222.5|3219|3222.5|3217.5|3225|3219.5|3222|3217.5|0
1677054900000|2023-02-22 08:35:00|3223|3218|3215.5|3210.5|3223.5|3218|3214.5|3210|0
1677055200000|2023-02-22 08:40:00|3215|3210|3214|3209.5|3216|3211|3211.5|3206.5|0
1677055500000|2023-02-22 08:45:00|3214.5|3209|3218.5|3214|3220.5|3215|3212.5|3208|0
1677055800000|2023-02-22 08:50:00|3219|3213.5|3220.5|3215.5|3223|3218.5|3218.5|3213.5|0
1677056100000|2023-02-22 08:55:00|3221|3216|3223.5|3218.5|3225|3220|3221|3215.5|0
1677056400000|2023-02-22 09:00:00|3223|3218|3224|3219|3224|3219|3221.5|3216.5|0
1677056700000|2023-02-22 09:05:00|3224.5|3219.5|3225|3220|3227.5|3222.5|3224|3219.5|0
1677057000000|2023-02-22 09:10:00|3224.5|3220.5|3225.5|3219.5|3226|3220.5|3223|3218|0
1677057300000|2023-02-22 09:15:00|3226|3219|3222.5|3217.5|3226.5|3219|3221.5|3216.5|0
1677057600000|2023-02-22 09:20:00|3223|3218|3222|3217.5|3225.5|3220.5|3222|3217.5|0
1677057900000|2023-02-22 09:25:00|3222.5|3217|3222|3217|3223|3217.5|3220.5|3216|0
1677058200000|2023-02-22 09:30:00|3221.5|3217.5|3220|3215|3223|3218|3218|3213.5|0
1677058500000|2023-02-22 09:35:00|3219.5|3214.5|3222|3215|3222|3215.5|3215.5|3210.5|0
1677058800000|2023-02-22 09:40:00|3222.5|3215.5|3221.5|3216.5|3222.5|3217.5|3220.5|3215.5|0
1677059100000|2023-02-22 09:45:00|3222|3217|3224|3219|3224|3219|3222|3216.5|0
1677059400000|2023-02-22 09:50:00|3224.5|3219.5|3226|3221|3227|3222.5|3224|3219.5|0
1677059700000|2023-02-22 09:55:00||3220.5||3219||3221.5||3218|0
1677060000000|2023-02-22 10:00:00||3218.5||3219||3220||3218|0
1677060300000|2023-02-22 10:05:00||3219.5||3218||3221||3218|0
1677060600000|2023-02-22 10:10:00|3225.5|3217.5|3219|3214|3225.5|3218|3219|3214|0
1677060900000|2023-02-22 10:15:00|3219.5|3214.5|3219|3214|3219.5|3214.5|3219|3213|0
1677061200000|2023-02-22 10:20:00|3218.5|3213.5|3215|3208.5|3218.5|3213.5|3215|3207.5|0
1677061500000|2023-02-22 10:25:00|3215.5||3219||3219.5||3215||0
1677062100000|2023-02-22 10:35:00|3218.5|3209|3218|3212|3218.5|3213|3218|3209|0
1677062400000|2023-02-22 10:40:00|3218.5|3213|3222|3216|3222|3216.5|3218|3213|0
1677062700000|2023-02-22 10:45:00|3222.5|3216.5|3221|3216|3223|3217|3221|3216|0
1677063000000|2023-02-22 10:50:00|3221.5|3216.5|3219|3214|3221.5|3216.5|3219|3214|0
1677063300000|2023-02-22 10:55:00|3218.5|3213.5|3219|3213.5|3219|3214|3218|3213|0
1677063600000|2023-02-22 11:00:00|3219.5|3214|3222|3217.5|3222|3217.5|3218.5|3213.5|0
1677063900000|2023-02-22 11:05:00|3222.5|3218|3222|3217|3223|3218|3221.5|3216.5|0
1677064200000|2023-02-22 11:10:00|3221.5|3217.5|3220|3215|3221.5|3217.5|3220|3215|0
1677064500000|2023-02-22 11:15:00|3220.5|3215.5|3218.5|3214.5|3220.5|3215.5|3218.5|3213.5|0
1677064800000|2023-02-22 11:20:00||3215||3215||3215.5||3214|0
1677065100000|2023-02-22 11:25:00|3218|3215.5|3218.5|3214|3218.5|3216|3218|3213.5|0
1677065400000|2023-02-22 11:30:00|3219|3213.5|3216|3211|3219|3213.5|3216|3211|5
1677065700000|2023-02-22 11:35:00|3216.5|3211.5|3217|3211.5|3218|3212|3216|3211|0
1677066000000|2023-02-22 11:40:00|3217.5||3218.5||3218.5||3217.5||0
1677066300000|2023-02-22 11:45:00|3219|3211|3216.5|3211.5|3219|3212|3216|3210.5|0
1677066600000|2023-02-22 11:50:00|3217|3212|3220|3215.5|3220|3215.5|3217|3212|0
1677066900000|2023-02-22 11:55:00|3219.5|3215|3222|3215|3222|3215.5|3219.5|3214.5|0
1677067200000|2023-02-22 12:00:00|3222.5|3210.5|3226|3221|3228.5|3221|3222.5|3210.5|0
1677067500000|2023-02-22 12:05:00|3226.5|3221.5|3230.5|3226|3231|3226.5|3226.5|3221.5|0
1677067800000|2023-02-22 12:10:00|3231|3226.5|3230.5|3226|3231.5|3227|3230|3225|0
1677068100000|2023-02-22 12:15:00|3231|3226.5|3233.5|3226|3233.5|3226.5|3231|3226|0
1677068400000|2023-02-22 12:20:00|3234|3227.5|3237.5|3232.5|3237.5|3232.5|3233.5|3227.5|0
1677068700000|2023-02-22 12:25:00|3237|3232|3239.5|3234|3240|3234.5|3237|3232|0
1677069000000|2023-02-22 12:30:00|3238.5|3234.5|3239.5|3235|3240|3235.5|3238|3233|0
1677069300000|2023-02-22 12:35:00|3240|3234.5|3239|3234|3241|3236|3239|3234|0
1677069600000|2023-02-22 12:40:00|3239.5|3234.5|3239.5|3234.5|3240|3235.5|3239.5|3234.5|0
1677069900000|2023-02-22 12:45:00|3238|3234|3239|3233|3239|3234|3238|3232.5|0
1677070200000|2023-02-22 12:50:00|3238.5|3233.5|3239|3234|3240|3234.5|3238|3233.5|0
1677070500000|2023-02-22 12:55:00|3239.5|3234.5|3240.5|3234|3241|3234.5|3239.5|3234|0
1677070800000|2023-02-22 13:00:00|3241|3234.5|3241.5|3236|3242|3238|3241|3234.5|2
1677071100000|2023-02-22 13:05:00|3242|3235.5|3243|3237.5|3243|3238|3241.5|3235.5|0
1677071400000|2023-02-22 13:10:00|3242.5|3238|3241|3235.5|3242.5|3238|3241|3235.5|0
1677071700000|2023-02-22 13:15:00|3241.5||3242.5||3242.5||3241.5||0
1677072000000|2023-02-22 13:20:00|3241.5|3236.5|3243.5|3239|3243.5|3239|3241|3236.5|0
1677072300000|2023-02-22 13:25:00|3243|3238.5|3242|3236.5|3244|3239.5|3242|3236.5|0
1677072600000|2023-02-22 13:30:00|3241.5|3237|3243.5|3236.5|3243.5|3237|3241|3236|0
1677072900000|2023-02-22 13:35:00|3244||3243.5||3244||3243.5||0
1677073200000|2023-02-22 13:40:00|3244|3237.5|3244.5|3239.5|3245|3240.5|3244|3237.5|0
1677073500000|2023-02-22 13:45:00|3245|3240.5|3243|3238|3245|3240.5|3243|3238|0
1677073800000|2023-02-22 13:50:00|3243.5|3237.5|3244|3239|3244|3239.5|3243.5|3237.5|0
1677074100000|2023-02-22 13:55:00|3243.5|3239.5|3243.5|3237|3243.5|3239.5|3243.5|3237|0
1677074400000|2023-02-22 14:00:00|3242.5|3237.5|3242|3236.5|3242.5|3238.5|3241|3235.5|0
1677074700000|2023-02-22 14:05:00|3242.5|3236|3242.5|3236.5|3243|3237|3242.5|3236|0
1677075000000|2023-02-22 14:10:00|3241|3236|3237|3231.5|3241|3236|3237|3231.5|0
1677075300000|2023-02-22 14:15:00|3236.5|3231|3234|3229|3236.5|3231.5|3234|3229|0
1677075600000|2023-02-22 14:20:00|3234.5|3229.5|3233|3227.5|3234.5|3229.5|3233|3227.5|0
1677075900000|2023-02-22 14:25:00|3232|3227|3231|3226.5|3232|3227.5|3231|3226.5|0
1677076200000|2023-02-22 14:30:00|3231.5|3226|3232|3226.5|3235|3230|3231|3225.5|0
1677076500000|2023-02-22 14:35:00|3231.5|3226|3230|3223.5|3231.5|3226.5|3228|3223|0
1677076800000|2023-02-22 14:40:00|3230.5|3225|3231|3226.5|3235|3230|3230.5|3225|0
1677077100000|2023-02-22 14:45:00|3231.5|3226|3232|3226.5|3233.5|3228|3231|3226|0
1677077400000|2023-02-22 14:50:00|3231.5|3226|3228|3222.5|3231.5|3226|3228|3218.5|0
1677077700000|2023-02-22 14:55:00|3227.5|3223|3225|3220|3228|3223|3225|3220|0
1677078000000|2023-02-22 15:00:00|3225.5|3220.5|3220|3215|3225.5|3220.5|3220|3215|0
1677078300000|2023-02-22 15:05:00|3220.5|3215.5|3217|3212|3222|3216|3217|3211.5|0
1677078600000|2023-02-22 15:10:00|3216.5|3211.5|3216.5|3210.5|3216.5|3212|3214|3208.5|0
1677078900000|2023-02-22 15:15:00|3217|3212|3216|3211.5|3218.5|3214|3216|3210.5|0
1677079200000|2023-02-22 15:20:00|3216.5|3213|3220.5|3215.5|3220.5|3216|3216.5|3213|4
1677079500000|2023-02-22 15:25:00|3221|3215|3219|3213.5|3223|3215|3219|3213.5|0
1677079800000|2023-02-22 15:30:00|3218|3213|3217|3212|3220|3215.5|3217|3212|0
1677080100000|2023-02-22 15:35:00|3217.5|3212.5|3219.5|3215|3221|3216.5|3217|3212.5|0
1677080400000|2023-02-22 15:40:00|3220|3215.5|3225.5|3219|3225.5|3219.5|3220|3215.5|0
1677080700000|2023-02-22 15:45:00|3226|3220|3227.5|3222|3228|3223.5|3226|3220|0
1677081000000|2023-02-22 15:50:00|3227|3222.5|3228.5|3222|3229|3222.5|3227|3222|0
1677081300000|2023-02-22 15:55:00|3229|3223|3231|3226|3231.5|3226.5|3228.5|3223|0
1677081600000|2023-02-22 16:00:00|3231.5|3225.5|3232|3226|3232.5|3226.5|3231|3225.5|0
1677081900000|2023-02-22 16:05:00|3232.5|3227.5|3233|3227.5|3233.5|3229|3232.5|3227.5|0
1677082200000|2023-02-22 16:10:00|3234|3228|3232|3226.5|3235|3228|3232|3226.5|1
1677082500000|2023-02-22 16:15:00|3231.5|3227|3230|3225.5|3231.5|3227|3230|3225|0
1677082800000|2023-02-22 16:20:00|3230.5|3226|3232|3227.5|3232.5|3227.5|3230.5|3226|0
1677083100000|2023-02-22 16:25:00|3231.5|3227|3230.5|3225.5|3231.5|3227|3230|3225.5|0
1677083400000|2023-02-22 16:30:00|3233.5|3222.5|3236.5|3224.5|3236.5|3224.5|3233.5|3219.5|0
1677083700000|2023-02-22 16:35:00|3238.5|3224|3239.5|3205|3277.5|3226|3238.5|3181.5|0
1677084000000|2023-02-22 16:40:00|3277.5|3205.5|3238.5|3224|3277.5|3224.5|3237|3205.5|0
1677084300000|2023-02-22 16:45:00|3253.5|3221.5|3239.5|3224|3270.5|3224.5|3237.5|3221.5|0
1677084600000|2023-02-22 16:50:00|3238|3221|3239|3221|3280|3221|3237|3221|0
1677084900000|2023-02-22 16:55:00|3280||3240||3280||3238||0
1677085200000|2023-02-22 17:00:00|3280|3221.5|3240|3222|3280|3222|3238|3221.5|0
1677085500000|2023-02-22 17:05:00|3242||3240||3281.5||3239.5||0
1677085800000|2023-02-22 17:10:00|3281.5|3220.5|3280.5|3181|3281.5|3221.5|3236.5|3181|0
1677086100000|2023-02-22 17:15:00|3282|3182.5|3283.5|3184.5|3283.5|3184.5|3282|3182.5|0
1677086400000|2023-02-22 17:20:00|3285.5|3186|3285.5|3186|3285.5|3186|3285.5|3186|0
1677086700000|2023-02-22 17:25:00|3287|3187.5|3287|3187.5|3287|3187.5|3287|3187.5|0
1677087000000|2023-02-22 17:30:00|3285.5|3186|3285.5|3186|3285.5|3186|3285.5|3186|0
1677087300000|2023-02-22 17:35:00|3287|3187.5|3287|3187.5|3287|3187.5|3287|3187.5|0
1677088800000|2023-02-22 18:00:00|3285.5|3186|3285.5|3186|3285.5|3186|3285.5|3186|0
1677089100000|2023-02-22 18:05:00|3287|3187.5|3287|3187.5|3287|3187.5|3287|3187.5|0
1677089400000|2023-02-22 18:10:00|3285.5||3287||3287||3285.5||0
1677089700000|2023-02-22 18:15:00||3189.5||3187.5||3189.5||3187.5|0
1677090900000|2023-02-22 18:35:00|3289|3189.5|3289|3189.5|3289|3189.5|3289|3189.5|0
1677091800000|2023-02-22 18:50:00|3287|3187.5|3285.5|3187.5|3287|3187.5|3285.5|3187.5|0
1677092100000|2023-02-22 18:55:00|3287||3287||3287||3287||0
1677092400000|2023-02-22 19:00:00|3289|3189.5|3287|3187.5|3290.5|3191|3283.5|3184.5|0
1677092700000|2023-02-22 19:05:00|3289|3189.5|3287|3187.5|3290.5|3191|3285.5|3186|0
1677093000000|2023-02-22 19:10:00|3289|3189.5|3283.5|3184.5|3289|3189.5|3282|3182.5|0
1677093300000|2023-02-22 19:15:00|3282|3182.5|3285.5|3186|3285.5|3186|3280.5|3181|0
1677093600000|2023-02-22 19:20:00|3287|3187.5|3283.5|3184.5|3287|3187.5|3283.5|3184.5|0
1677093900000|2023-02-22 19:25:00|3285.5|3186|3285.5|3186|3285.5|3186|3285.5|3186|0
1677094200000|2023-02-22 19:30:00|3283.5|3184.5|3282|3182.5|3283.5|3184.5|3282|3181|0
1677094500000|2023-02-22 19:35:00|3280.5|3181|3282|3182.5|3282|3182.5|3280.5|3181|0
1677094800000|2023-02-22 19:40:00|3280.5|3181|3280.5|3181|3280.5|3181|3280.5|3181|0
1677095100000|2023-02-22 19:45:00|3282|3182.5|3283.5|3184.5|3283.5|3184.5|3282|3182.5|0
1677095400000|2023-02-22 19:50:00|3282|3182.5|3280.5|3181|3282|3182.5|3280.5|3181|0
1677095700000|2023-02-22 19:55:00|3278.5|3179.5|3278.5|3179.5|3280.5|3181|3277|3177.5|0
1677096000000|2023-02-22 20:00:00|3277|3177.5|3277|3179.5|3277|3179.5|3277|3177.5|0
1677096300000|2023-02-22 20:05:00|3278.5||3278.5||3278.5||3278.5||0
1677096600000|2023-02-22 20:10:00|3280.5|3181|3278.5|3179.5|3280.5|3181|3278.5|3179.5|0
1677096900000|2023-02-22 20:15:00|3280.5|3181|3280.5|3181|3280.5|3181|3280.5|3181|0
1677097200000|2023-02-22 20:20:00|3278.5|3179.5|3280.5|3181|3280.5|3181|3278.5|3179.5|0
1677097500000|2023-02-22 20:25:00|3278.5|3179.5|3278.5|3179.5|3278.5|3179.5|3278.5|3179.5|0
1677097800000|2023-02-22 20:30:00|3277|3177.5|3278.5|3179.5|3278.5|3179.5|3277|3177.5|0
1677098100000|2023-02-22 20:35:00|3277|3177.5|3277|3177.5|3277|3177.5|3277|3177.5|0
1677098700000|2023-02-22 20:45:00||3179.5||3179.5||3179.5||3179.5|0
1677099000000|2023-02-22 20:50:00|3278.5|3177.5|3278.5|3179.5|3278.5|3179.5|3278.5|3177.5|0
1677099300000|2023-02-22 20:55:00|3280.5|3181|3280.5|3181|3280.5|3181|3280.5|3181|0
1677135600000|2023-02-23 07:00:00|3268|3217|3291.5|3192|3291.5|3217|3266.5|3190.5|0
1677137700000|2023-02-23 07:35:00|3301.5|3183|3301.5|3183|3301.5|3183|3301.5|3183|0
1677138000000|2023-02-23 07:40:00|3300.5|3185.5|3254.5|3228.5|3301|3228.5|3254.5|3185.5|0
1677138900000|2023-02-23 07:55:00|3254|3229|3250.5|3229.5|3254.5|3236.5|3250.5|3228.5|0
1677139200000|2023-02-23 08:00:00|3254|3230|3257|3236|3262|3239.5|3251.5|3230|0
1677139500000|2023-02-23 08:05:00|3259|3242.5|3257.5|3244.5|3260.5|3250.5|3252|3242.5|0
1677139800000|2023-02-23 08:10:00|3257|3245.5|3258.5|3252.5|3258.5|3255|3255|3242.5|7
1677140100000|2023-02-23 08:15:00|3259|3253.5|3259.5|3254.5|3262|3257|3258|3253|0
1677140400000|2023-02-23 08:20:00|3260|3255|3261|3256.5|3264.5|3259.5|3260|3254.5|0
1677140700000|2023-02-23 08:25:00|3261.5|3256|3263|3258.5|3264.5|3260|3259|3254|0
1677141000000|2023-02-23 08:30:00|3263.5|3258|3271|3266.5|3274.5|3270|3263.5|3258|0
1677141300000|2023-02-23 08:35:00|3271.5|3267|3276.5|3271|3278|3273.5|3271.5|3267|0
1677141600000|2023-02-23 08:40:00|3275.5|3270.5|3270|3264.5|3275.5|3270.5|3270|3264.5|0
1677141900000|2023-02-23 08:45:00|3270.5|3265|3271|3265|3271|3266.5|3270|3264.5|0
1677142200000|2023-02-23 08:50:00|3270|3265.5|3268|3262.5|3271.5|3266|3268|3262.5|0
1677142500000|2023-02-23 08:55:00|3267.5|3263|3267|3262|3267.5|3263|3266|3261|0
1677142800000|2023-02-23 09:00:00|3267.5|3261.5|3268|3261.5|3268.5|3263.5|3266|3261|0
1677143100000|2023-02-23 09:05:00|3267|3262|3270|3264|3270|3264|3267|3262|0
1677143400000|2023-02-23 09:10:00|3269|3264.5|3269|3264|3269.5|3264.5|3269|3263.5|0
1677143700000|2023-02-23 09:15:00|3269.5|3264.5|3272|3265.5|3273|3266|3269|3264.5|1
1677144000000|2023-02-23 09:20:00|3272.5|3267|3266|3260.5|3273.5|3269|3264|3259|0
1677144300000|2023-02-23 09:25:00|3266.5|3262|3267|3262|3270|3265|3266.5|3262|0
1677144600000|2023-02-23 09:30:00|3267.5|3262.5|3264|3258.5|3270.5|3262.5|3264|3218.5|0
1677144900000|2023-02-23 09:35:00|3264.5|3259.5|3267.5|3261|3268|3262.5|3264.5|3259.5|0
1677145200000|2023-02-23 09:40:00|3268|3260.5|3266.5|3261|3268|3262|3266|3260.5|0
1677145500000|2023-02-23 09:45:00|3267|3260.5|3267.5|3262|3268|3262.5|3267|3260.5|0
1677145800000|2023-02-23 09:50:00|3266.5|3261.5|3265|3259.5|3267.5|3261.5|3265|3259.5|0
1677146100000|2023-02-23 09:55:00|3264.5|3260.5|3264.5|3258.5|3264.5|3260.5|3263|3258|0
1677146400000|2023-02-23 10:00:00|3264|3259|3262|3257|3266|3261.5|3262|3257|0
1677146700000|2023-02-23 10:05:00|3262.5|3257.5|3261|3256.5|3262.5|3258|3261|3256|0
1677147000000|2023-02-23 10:10:00|3261.5|3256|3261.5|3257|3261.5|3257.5|3260|3254.5|0
1677147300000|2023-02-23 10:15:00|3261|3256.5|3263|3257|3263|3257.5|3259|3253.5|0
1677147600000|2023-02-23 10:20:00|3262.5|3257.5|3261|3255.5|3262.5|3257.5|3261|3255.5|0
1677147900000|2023-02-23 10:25:00|3260|3256.5|3260|3255|3260|3256.5|3258|3253|0
1677148200000|2023-02-23 10:30:00|3259.5|3254.5|3259|3254|3260|3255|3259|3254|0
1677148500000|2023-02-23 10:35:00|3258.5|3254.5|3255.5|3251|3258.5|3254.5|3255|3250.5|0
1677148800000|2023-02-23 10:40:00|3256|3251.5|3257|3252|3257|3252|3255|3250|0
1677149100000|2023-02-23 10:45:00|3257.5|3252.5|3258.5|3253.5|3258.5|3254|3257.5|3252.5|0
1677149400000|2023-02-23 10:50:00|3260.5|3254|3262.5|3253|3262.5|3254|3260.5|3246.5|0
1677149700000|2023-02-23 10:55:00|3261.5|3254|3262|3256.5|3262|3257|3261|3254|0
1677150000000|2023-02-23 11:00:00|3262.5||3263||3263.5||3262.5||0
1677150300000|2023-02-23 11:05:00|3263.5||3263||3263.5||3263||0
1677150600000|2023-02-23 11:10:00|3262.5|3256|3259|3254|3262.5|3256.5|3259|3254|0
1677150900000|2023-02-23 11:15:00|3258.5|3253.5|3255.5|3250.5|3258.5|3253.5|3255|3250.5|0
1677151200000|2023-02-23 11:20:00|3255|3251|3257.5|3252.5|3257.5|3252.5|3255|3251|0
1677151500000|2023-02-23 11:25:00|3257|3252|3257.5|3252|3258|3252|3257|3252|0
1677151800000|2023-02-23 11:30:00|3258|3252.5|3257|3252|3258|3252.5|3257|3251.5|0
1677152100000|2023-02-23 11:35:00|3257.5|3253.5|3260|3255|3260|3255.5|3257.5|3253.5|0
1677152400000|2023-02-23 11:40:00|3260.5|3255.5|3260.5|3255.5|3260.5|3256|3260.5|3254.5|0
1677152700000|2023-02-23 11:45:00|3261||3263||3263.5||3261||0
1677153000000|2023-02-23 11:50:00|3262||3262||3262||3262||0
1677153300000|2023-02-23 11:55:00|3262.5|3257|3264|3258.5|3264|3259|3262.5|3257|0
1677153600000|2023-02-23 12:00:00|3268.5|3257|3265.5|3259.5|3268.5|3260|3263|3229.5|0
1677153900000|2023-02-23 12:05:00|3265|3260|3266.5|3260.5|3266.5|3261|3264|3259|0
1677154200000|2023-02-23 12:10:00|3267|3261.5|3268.5|3264|3268.5|3264|3266|3261.5|0
1677154500000|2023-02-23 12:15:00|3268|3263.5|3267.5|3262.5|3268|3264|3267|3262|0
1677154800000|2023-02-23 12:20:00||3263||3262.5||3263.5||3262.5|0
1677155100000|2023-02-23 12:25:00|3267|3263.5|3268|3262|3268|3263.5|3267|3262|0
1677155400000|2023-02-23 12:30:00|3267.5|3262.5|3266|3261|3267.5|3262.5|3266|3261|0
1677155700000|2023-02-23 12:35:00|3265.5|3260.5|3265|3260.5|3265.5|3260.5|3265|3259.5|0
1677156000000|2023-02-23 12:40:00|3265.5|3260|3265|3260|3265.5|3260|3265|3260|0
1677156300000|2023-02-23 12:45:00|3265.5|3259.5|3267|3260.5|3267|3261|3265.5|3259.5|0
1677156600000|2023-02-23 12:50:00|3266.5|3261|3265.5|3260.5|3266.5|3261|3265|3260.5|0
1677156900000|2023-02-23 12:55:00|3266||3267||3267||3266||0
1677157200000|2023-02-23 13:00:00|3267.5||3267||3268||3267||0
1677157500000|2023-02-23 13:05:00|3266.5||3267||3267.5||3266||0
1677157800000|2023-02-23 13:10:00|3267.5||3268||3268||3267.5||0
1677158100000|2023-02-23 13:15:00|3267.5||3267||3267.5||3266||0
1677158400000|2023-02-23 13:20:00|3267.5|3261|3266.5|3262|3267.5|3262|3266|3261|0
1677158700000|2023-02-23 13:25:00|3266|3261.5|3267|3255.5|3267|3261.5|3264|3255.5|0
1677159000000|2023-02-23 13:30:00|3267.5|3255|3262|3257.5|3267.5|3258|3260|3254|0
1677159300000|2023-02-23 13:35:00|3262.5|3258|3260|3255|3263.5|3258.5|3260|3255|0
1677159600000|2023-02-23 13:40:00|3260.5|3255.5|3265|3260|3265|3260.5|3260.5|3254.5|0
1677159900000|2023-02-23 13:45:00|3264.5|3259.5|3262.5|3257.5|3264.5|3259.5|3262|3257|0
1677160200000|2023-02-23 13:50:00|3262|3258|3262|3256.5|3262.5|3258|3262|3256.5|0
1677160500000|2023-02-23 13:55:00|3262.5|3257.5|3262|3257.5|3264.5|3259.5|3262|3257|0
1677160800000|2023-02-23 14:00:00|3262.5|3257|3263|3257.5|3263|3258|3262|3257|0
1677161100000|2023-02-23 14:05:00|3263.5||3263.5||3264.5||3263||0
1677161400000|2023-02-23 14:10:00|3264||3264||3264||3263||0
1677161700000|2023-02-23 14:15:00|3264.5|3259|3268|3263|3268|3264|3264.5|3259|0
1677162000000|2023-02-23 14:20:00|3268.5|3264|3270|3263.5|3270|3264|3268.5|3263|0
1677162300000|2023-02-23 14:25:00|3270.5|3265|3274|3269|3274|3269.5|3270.5|3265|0
1677162600000|2023-02-23 14:30:00|3273.5|3269.5|3269.5|3264.5|3274|3269.5|3269.5|3264.5|0
1677162900000|2023-02-23 14:35:00|3269|3265|3268|3263|3269.5|3265|3267|3261.5|0
1677163200000|2023-02-23 14:40:00|3268.5|3263.5|3265|3260|3269|3264|3264|3259|0
1677163500000|2023-02-23 14:45:00|3265.5|3259.5|3275|3270|3276.5|3271.5|3265.5|3259.5|0
1677163800000|2023-02-23 14:50:00|3275.5|3269.5|3276|3270.5|3276.5|3271.5|3275|3269.5|0
1677164100000|2023-02-23 14:55:00|3275.5|3270|3274|3269|3275.5|3270.5|3273|3268|0
1677164400000|2023-02-23 15:00:00|3274.5|3268.5|3271|3265.5|3275.5|3270.5|3271|3265.5|0
1677164700000|2023-02-23 15:05:00|3270.5|3265|3268|3261.5|3270.5|3265.5|3266|3261|0
1677165000000|2023-02-23 15:10:00|3267|3262|3268|3262|3268|3262.5|3266|3260.5|0
1677165300000|2023-02-23 15:15:00|3268.5|3263|3269|3263.5|3269.5|3265|3267|3263|0
1677165600000|2023-02-23 15:20:00|3269.5||3271.5||3271.5||3269.5||0
1677165900000|2023-02-23 15:25:00|3271|3265|3269|3263.5|3271|3267|3268|3263.5|0
1677166200000|2023-02-23 15:30:00|3268.5|3264|3268.5|3264|3268.5|3264.5|3263|3258|0
1677166500000|2023-02-23 15:35:00|3268|3263.5|3266.5|3262|3268|3263.5|3266.5|3261.5|0
1677166800000|2023-02-23 15:40:00|3266|3261.5|3266.5|3261.5|3266.5|3261.5|3264.5|3259.5|0
1677167100000|2023-02-23 15:45:00|3266|3261|3261|3255.5|3267|3261.5|3261|3255.5|0
1677167400000|2023-02-23 15:50:00|3260.5|3255|3256.5|3252|3260.5|3255|3256|3251|0
1677167700000|2023-02-23 15:55:00|3256|3251.5|3258|3253|3258|3253.5|3255.5|3250.5|0
1677168000000|2023-02-23 16:00:00|3258.5|3253.5|3259|3254.5|3261|3256.5|3258.5|3253.5|1
1677168300000|2023-02-23 16:05:00|3259.5|3254|3257|3251|3259.5|3254.5|3256|3251|0
1677168600000|2023-02-23 16:10:00|3257.5|3250.5|3256|3251.5|3257.5|3251.5|3255|3250.5|1
1677168900000|2023-02-23 16:15:00|3256.5|3251|3254|3249.5|3256.5|3251.5|3254|3249|0
1677169200000|2023-02-23 16:20:00|3254.5|3249|3256|3251|3256|3251.5|3254|3248.5|0
1677169500000|2023-02-23 16:25:00|3256.5|3252.5|3255|3249|3256.5|3253.5|3254|3249|1
1677169800000|2023-02-23 16:30:00|3299.5|3245.5|3261|3242.5|3305|3245.5|3259.5|3200.5|0
1677170100000|2023-02-23 16:35:00|3261.5|3199.5|3299|3199.5|3304.5|3199.5|3259|3199.5|0
1677170400000|2023-02-23 16:40:00|3297|3198|3297|3198|3297|3198|3297|3196|0
1677170700000|2023-02-23 16:45:00|3299||3299||3299||3299||0
1677171000000|2023-02-23 16:50:00|3297|3196|3297|3196|3297|3196|3297|3196|0
1677171300000|2023-02-23 16:55:00|3295.5||3295.5||3295.5||3295.5||0
1677171600000|2023-02-23 17:00:00||3194.5||3196||3196||3194.5|0
1677171900000|2023-02-23 17:05:00|3297||3297||3297||3297||0
1677172200000|2023-02-23 17:10:00|3295.5|3194.5|3295.5|3194.5|3295.5|3194.5|3295.5|3194.5|0
1677172500000|2023-02-23 17:15:00|3297|3196|3297|3196|3297|3196|3297|3196|0
1677172800000|2023-02-23 17:20:00|3295.5|3194.5|3297|3196|3297|3196|3295.5|3194.5|0
1677173400000|2023-02-23 17:30:00|3299|3198|3299|3198|3299|3198|3299|3198|0
1677173700000|2023-02-23 17:35:00||3199.5||3198||3199.5||3198|0
1677174000000|2023-02-23 17:40:00|3297||3299||3299||3297||0
1677174300000|2023-02-23 17:45:00|3297|3196|3297|3196|3297|3196|3297|3196|0
1677174600000|2023-02-23 17:50:00|3299|3198|3299|3198|3299|3198|3299|3198|0
1677174900000|2023-02-23 17:55:00||3199.5||3199.5||3199.5||3199.5|0
1677175200000|2023-02-23 18:00:00|3300.5|3201.5|3300.5|3199.5|3300.5|3201.5|3300.5|3199.5|0
1677175500000|2023-02-23 18:05:00|3299||3299||3299||3299||0
1677176100000|2023-02-23 18:15:00|3300.5|3198|3300.5|3199.5|3300.5|3199.5|3300.5|3198|0
1677177000000|2023-02-23 18:30:00|3299||3300.5||3300.5||3299||0
1677177600000|2023-02-23 18:40:00|3302|3201.5|3300.5|3201.5|3302|3201.5|3300.5|3201.5|0
1677177900000|2023-02-23 18:45:00|3302|3199.5|3302|3201.5|3302|3201.5|3302|3199.5|0
1677178500000|2023-02-23 18:55:00|3300.5||3300.5||3300.5||3300.5||0
1677178800000|2023-02-23 19:00:00|3302||3302||3302||3302||0
1677179100000|2023-02-23 19:05:00||3203||3203||3203||3203|0
1677179400000|2023-02-23 19:10:00|3304|3204.5|3304|3204.5|3304|3204.5|3304|3204.5|0
1677179700000|2023-02-23 19:15:00|3305.5|3206.5|3309|3208|3309|3208|3305.5|3206.5|0
1677180600000|2023-02-23 19:30:00|3310.5|3209.5|3310.5|3209.5|3310.5|3209.5|3310.5|3209.5|0
1677180900000|2023-02-23 19:35:00||3211.5||3209.5||3211.5||3209.5|0
1677181800000|2023-02-23 19:50:00||3211.5||3209.5||3211.5||3209.5|0
1677182400000|2023-02-23 20:00:00|3312|3211.5|3312|3213|3312|3213|3312|3211.5|0
1677182700000|2023-02-23 20:05:00||3211.5||3211.5||3211.5||3211.5|0
1677183000000|2023-02-23 20:10:00|3314|3213|3314|3213|3314|3213|3314|3213|0
1677183600000|2023-02-23 20:20:00|3312||3314||3314||3312||0
1677183900000|2023-02-23 20:25:00||3215||3215||3215||3215|0
1677184200000|2023-02-23 20:30:00|3315.5|3216.5|3315.5|3215|3315.5|3216.5|3315.5|3215|0
1677184500000|2023-02-23 20:35:00|3314||3314||3314||3314||0
1677184800000|2023-02-23 20:40:00|3315.5||3314||3315.5||3314||0
1677185100000|2023-02-23 20:45:00||3213||3213||3213||3213|0
1677185400000|2023-02-23 20:50:00|3312|3211.5|3312|3211.5|3312|3211.5|3312|3211.5|0
1677185700000|2023-02-23 20:55:00||3213||3213||3213||3213|0
1677222000000|2023-02-24 07:00:00|3288.5|3235|3310|3209.5|3310|3235|3286|3209.5|0
1677223200000|2023-02-24 07:20:00|3420.5|3097|3420.5|3097|3420.5|3097|3420.5|3097|0
1677225000000|2023-02-24 07:50:00|3324|3184|3324|3184|3324|3184|3324|3184|0
1677225300000|2023-02-24 07:55:00|3420.5|3198.5|3314.5|3236|3420.5|3236|3314.5|3097|0
1677225600000|2023-02-24 08:00:00|3314|3237|3264|3258|3314|3258.5|3264|3237|0
1677225900000|2023-02-24 08:05:00|3264.5|3258.5|3261|3253.5|3265.5|3260.5|3261|3253|0
1677226200000|2023-02-24 08:10:00|3261.5|3254|3262|3255|3262|3257|3261.5|3252.5|0
1677226500000|2023-02-24 08:15:00|3261.5|3255.5|3257|3251.5|3261.5|3255.5|3255.5|3250.5|0
1677226800000|2023-02-24 08:20:00|3256.5|3251|3256|3250.5|3256.5|3251|3254|3248.5|0
1677227100000|2023-02-24 08:25:00|3255.5|3250|3261.5|3256.5|3261.5|3256.5|3254|3249|0
1677227400000|2023-02-24 08:30:00|3261|3256|3259|3254.5|3261|3256|3258|3253|0
1677227700000|2023-02-24 08:35:00|3258.5|3254|3257|3251|3259|3254|3256|3251|0
1677228000000|2023-02-24 08:40:00|3257.5|3252|3258|3253|3259.5|3254.5|3257|3252|0
1677228300000|2023-02-24 08:45:00|3260.5|3253.5|3258|3253|3260.5|3253.5|3257|3245.5|0
1677228600000|2023-02-24 08:50:00|3257.5|3253.5|3260.5|3255.5|3260.5|3255.5|3257.5|3252.5|0
1677228900000|2023-02-24 08:55:00|3260|3255|3262.5|3257.5|3262.5|3257.5|3259.5|3254.5|0
1677229200000|2023-02-24 09:00:00|3262|3258|3266|3261|3266|3261|3262|3257|0
1677229500000|2023-02-24 09:05:00|3265.5|3260.5|3265.5|3259.5|3266|3260.5|3265.5|3259.5|0
1677229800000|2023-02-24 09:10:00|3266|3261|3267|3262.5|3270|3265|3266|3261|0
1677230100000|2023-02-24 09:15:00|3266.5|3262|3266.5|3261.5|3267.5|3262|3266|3261|0
1677230400000|2023-02-24 09:20:00|3267|3262|3265|3260|3267|3262|3265|3260|0
1677230700000|2023-02-24 09:25:00|3264.5|3260.5|3264.5|3259.5|3266|3261|3264|3258.5|0
1677231000000|2023-02-24 09:30:00|3264|3260|3267.5|3262.5|3267.5|3262.5|3264|3260|0
1677231300000|2023-02-24 09:35:00|3267|3262|3270|3264|3270|3264.5|3267|3261.5|0
1677231600000|2023-02-24 09:40:00|3269.5|3264.5|3266|3261|3269.5|3264.5|3266|3261|0
1677231900000|2023-02-24 09:45:00|3265|3260.5|3267.5|3252.5|3267.5|3260.5|3264|3214|0
1677232200000|2023-02-24 09:50:00|3267|3253.5|3265|3257.5|3267.5|3259.5|3265|3253.5|0
1677232500000|2023-02-24 09:55:00|3264|3257|3264|3258|3264|3258.5|3264|3257|0
1677232800000|2023-02-24 10:00:00|3264.5||3265||3265||3264.5||0
1677233100000|2023-02-24 10:05:00|3265.5|3259|3267.5|3262|3268|3263.5|3265|3259|0
1677233400000|2023-02-24 10:10:00|3266.5|3262.5|3262|3257|3266.5|3262.5|3262|3256.5|0
1677233700000|2023-02-24 10:15:00|3261.5|3256.5|3263|3257|3263|3257.5|3261|3255.5|0
1677234000000|2023-02-24 10:20:00|3262.5|3256.5|3262|3256|3262.5|3256.5|3261|3256|0
1677234300000|2023-02-24 10:25:00|3262.5|3257.5|3263.5|3258.5|3263.5|3259|3262.5|3257.5|0
1677234600000|2023-02-24 10:30:00|3263|3258|3261|3256|3263|3258|3261|3255.5|0
1677234900000|2023-02-24 10:35:00|3260|3255.5|3258|3253|3260|3256.5|3258|3253|0
1677235200000|2023-02-24 10:40:00|3258.5|3252.5|3258|3252.5|3258.5|3253.5|3258|3252.5|0
1677235500000|2023-02-24 10:45:00|3257|3253|3259|3254|3259|3254.5|3257|3252|0
1677235800000|2023-02-24 10:50:00|3259.5||3261||3261||3259.5||0
1677236100000|2023-02-24 10:55:00|3260.5|3255|3262|3256.5|3262|3257|3260|3255|0
1677236400000|2023-02-24 11:00:00|3261.5|3256|3259.5|3254|3261.5|3256|3259|3254|0
1677236700000|2023-02-24 11:05:00|3259|3253.5|3258.5|3253.5|3259|3254.5|3258|3252.5|0
1677237000000|2023-02-24 11:10:00|3258|3253|3254|3249.5|3258|3253.5|3254|3249.5|0
1677237300000|2023-02-24 11:15:00|3254.5|3249|3251.5|3246.5|3255|3249.5|3251.5|3246.5|0
1677237600000|2023-02-24 11:20:00|3251|3246|3251|3246|3252.5|3246|3250|3245.5|0
1677237900000|2023-02-24 11:25:00|3250|3245.5|3251|3245.5|3253.5|3246|3250|3245|0
1677238200000|2023-02-24 11:30:00|3250.5|3245|3250|3244.5|3251|3246.5|3250|3244.5|0
1677238500000|2023-02-24 11:35:00|3249.5|3245|3249|3244|3249.5|3245.5|3248.5|3243.5|0
1677238800000|2023-02-24 11:40:00|3248.5|3243.5|3245|3240|3248.5|3243.5|3245|3240|0
1677239100000|2023-02-24 11:45:00|3245.5|3240.5|3243|3238.5|3245.5|3240.5|3243|3238|0
1677239400000|2023-02-24 11:50:00|3243.5|3238|3243|3237.5|3244.5|3238|3242|3237|0
1677239700000|2023-02-24 11:55:00|3243.5||3245.5||3245.5||3243.5||0
1677240000000|2023-02-24 12:00:00|3249.5|3238.5|3243|3237.5|3250.5|3239|3242|3213.5|0
1677240300000|2023-02-24 12:05:00|3243.5|3238|3245.5|3238.5|3245.5|3239.5|3243.5|3238|0
1677240600000|2023-02-24 12:10:00|3245|3239|3245.5|3240.5|3245.5|3240.5|3244|3239|0
1677240900000|2023-02-24 12:15:00|3245|3240|3247.5|3241.5|3248|3242|3245|3240|0
1677241200000|2023-02-24 12:20:00|3248|3242|3248|3242.5|3248.5|3243|3247|3242|0
1677241500000|2023-02-24 12:25:00|3247.5|3242|3247|3242.5|3247.5|3242.5|3247|3241.5|0
1677241800000|2023-02-24 12:30:00|3246.5|3242|3246|3240.5|3246.5|3242|3245|3240.5|0
1677242100000|2023-02-24 12:35:00|3245.5|3240|3244|3238.5|3245.5|3240.5|3243|3238|0
1677242400000|2023-02-24 12:40:00|3243.5|3239|3247|3241.5|3247|3242|3243.5|3238.5|0
1677242700000|2023-02-24 12:45:00|3246|3241|3242|3236.5|3246|3241|3242|3236.5|0
1677243000000|2023-02-24 12:50:00|3244.5|3237|3239|3233.5|3244.5|3237|3239|3227.5|0
1677243300000|2023-02-24 12:55:00|3238|3234|3239.5|3232.5|3241|3234|3237|3225|0
1677243600000|2023-02-24 13:00:00|3238.5|3232|3237.5|3232.5|3238.5|3233.5|3236|3231.5|0
1677243900000|2023-02-24 13:05:00|3236.5|3232|3236.5|3231.5|3236.5|3232.5|3236|3230.5|0
1677244200000|2023-02-24 13:10:00|3236|3232|3236|3231|3236.5|3232|3236|3231|0
1677244500000|2023-02-24 13:15:00|3236.5|3232|3239|3234|3239|3234|3236.5|3232|0
1677244800000|2023-02-24 13:20:00|3238.5|3233.5|3241|3234.5|3241|3235|3238.5|3233|0
1677245100000|2023-02-24 13:25:00|3241.5|3236|3242|3231|3242.5|3238|3241|3231|0
1677245400000|2023-02-24 13:30:00|3242.5|3230.5|3224.5|3219.5|3242.5|3230.5|3223.5|3218.5|0
1677245700000|2023-02-24 13:35:00|3224|3219|3216.5|3212|3224|3219|3216.5|3212|0
1677246000000|2023-02-24 13:40:00|3216|3211.5|3213|3208|3217.5|3212.5|3212.5|3207.5|1
1677246300000|2023-02-24 13:45:00|3212.5|3207.5|3220|3215.5|3220|3215.5|3212|3207|0
1677246600000|2023-02-24 13:50:00|3220.5|3215|3222.5|3218|3222.5|3218|3218|3212.5|0
1677246900000|2023-02-24 13:55:00|3223|3218.5|3226|3220.5|3228|3223|3223|3218.5|0
1677247200000|2023-02-24 14:00:00|3225.5|3220|3224|3219|3226|3221|3223|3218|0
1677247500000|2023-02-24 14:05:00|3224.5|3219.5|3225|3218.5|3225.5|3220|3224|3218.5|0
1677247800000|2023-02-24 14:10:00|3224.5|3219|3222|3217|3224.5|3219|3222|3217|0
1677248100000|2023-02-24 14:15:00|3222.5|3216.5|3216|3211|3223|3217.5|3216|3211|0
1677248400000|2023-02-24 14:20:00|3216.5|3211.5|3218|3211.5|3219.5|3212|3216|3210.5|1
1677248700000|2023-02-24 14:25:00|3218.5|3212.5|3219|3214.5|3219.5|3215|3218|3212.5|2
1677249000000|2023-02-24 14:30:00|3217.5|3214|3220|3216.5|3220.5|3216.5|3215.5|3210.5|2
1677249300000|2023-02-24 14:35:00|3219|3217|3223|3216.5|3223|3217|3215.5|3211|3
1677249600000|2023-02-24 14:40:00|3224|3217|3211|3205.5|3224|3217|3211|3205.5|1
1677249900000|2023-02-24 14:45:00|3210|3205|3209|3204.5|3210|3205.5|3207|3201.5|3
1677250200000|2023-02-24 14:50:00|3208.5|3204|3211|3206.5|3211.5|3207|3207|3202|2
1677250500000|2023-02-24 14:55:00|3211.5|3207|3212|3204|3215.5|3210|3211.5|3204|1
1677250800000|2023-02-24 15:00:00|3211|3204.5|3216|3211|3217.5|3213|3211|3204.5|2
1677251100000|2023-02-24 15:05:00|3215|3210.5|3211.5|3206.5|3215|3210.5|3208|3203.5|2
1677251400000|2023-02-24 15:10:00|3210.5|3206|3205.5|3200.5|3210.5|3206|3205.5|3200.5|6
1677251700000|2023-02-24 15:15:00|3204|3200|3203.5|3198|3204|3200.5|3199.5|3195.5|2
1677252000000|2023-02-24 15:20:00|3202.5|3198.5|3252.5|3182.5|3253|3198.5|3199.5|3178.5|2
1677252300000|2023-02-24 15:25:00|3249|3183|3205.5|3201.5|3249|3201.5|3199.5|3151|1
1677252600000|2023-02-24 15:30:00|3204.5|3202|3204|3199|3204.5|3202|3201|3197|2
1677252900000|2023-02-24 15:35:00|3204.5|3199.5|3203|3199.5|3207|3202|3203|3199.5|1
1677253200000|2023-02-24 15:40:00|3204.5|3200|3206.5|3203|3206.5|3203.5|3202.5|3199|2
1677253500000|2023-02-24 15:45:00|3209|3203.5|3209.5|3204|3210|3205|3207.5|3203|2
1677253800000|2023-02-24 15:50:00|3208|3203.5|3208|3203|3208|3204|3207|3203|0
1677254100000|2023-02-24 15:55:00|3207.5|3202.5|3208.5|3203.5|3208.5|3204|3206|3201.5|3
1677254400000|2023-02-24 16:00:00|3208|3204|3205.5|3201|3208|3204.5|3205.5|3201|2
1677254700000|2023-02-24 16:05:00|3207.5|3202|3209.5|3204.5|3209.5|3205|3207|3202|2
1677255000000|2023-02-24 16:10:00|3211|3205|3210.5|3205.5|3211.5|3205.5|3208.5|3204.5|2
1677255300000|2023-02-24 16:15:00|3210|3206|3212|3208.5|3214|3210|3210|3206|1
1677255600000|2023-02-24 16:20:00|3213|3208|3215.5|3209.5|3216|3209.5|3211.5|3207.5|2
1677255900000|2023-02-24 16:25:00|3213.5|3210.5|3215|3210|3217.5|3211|3213.5|3210|2
1677256200000|2023-02-24 16:30:00|3259|3205.5|3216.5|3189|3264|3205.5|3210|3156.5|0
1677256500000|2023-02-24 16:35:00|3215.5|3189.5|3219.5|3178.5|3249.5|3189.5|3210.5|3146.5|0
1677256800000|2023-02-24 16:40:00|3249.5|3179|3221.5|3157.5|3249.5|3181.5|3219.5|3149|0
1677257100000|2023-02-24 16:45:00|3249.5|3158|3225.5|3163|3255.5|3186|3221.5|3150.5|0
1677257400000|2023-02-24 16:50:00|3255.5|3164|3255.5|3157|3264|3165.5|3255.5|3155|0
1677257700000|2023-02-24 16:55:00|3264||3255.5||3264||3255.5||0
1677258000000|2023-02-24 17:00:00|3264|3155|3255.5|3155|3264|3155|3255.5|3155|0
1677258300000|2023-02-24 17:05:00|3253.5||3253.5||3253.5||3253.5||0
1677258600000|2023-02-24 17:10:00||3153.5||3155||3155||3153.5|0
1677258900000|2023-02-24 17:15:00|3252|3153.5|3252|3153.5|3252|3153.5|3252|3153.5|0
1677259200000|2023-02-24 17:20:00|3253.5|3155|3253.5|3155|3253.5|3155|3253.5|3155|0
1677259500000|2023-02-24 17:25:00|3252|3153.5|3254.5|3155|3256|3157|3252|3153.5|0
1677259800000|2023-02-24 17:30:00|3256|3157|3254.5|3155|3256|3157|3254.5|3155|0
1677260100000|2023-02-24 17:35:00|3252.5|3153.5|3252.5|3153.5|3252.5|3153.5|3252.5|3153.5|0
1677260400000|2023-02-24 17:40:00|3251|3151.5|3251|3151.5|3251|3151.5|3251|3151.5|0
1677260700000|2023-02-24 17:45:00|3249|3150|3249|3150|3249|3150|3249|3150|0
1677262800000|2023-02-24 18:20:00|3251|3151.5|3252.5|3153.5|3254.5|3153.5|3251|3151.5|0
1677263100000|2023-02-24 18:25:00|3254.5|3155|3254.5|3155|3254.5|3155|3254.5|3155|0
1677263400000|2023-02-24 18:30:00|3252.5|3153.5|3252.5|3153.5|3252.5|3153.5|3252.5|3153.5|0
1677263700000|2023-02-24 18:35:00|3254.5||3254.5||3254.5||3254.5||0
1677264000000|2023-02-24 18:40:00||3155||3155||3155||3155|0
1677264600000|2023-02-24 18:50:00|3256|3156|3256|3156|3256|3156|3256|3156|0
1677266100000|2023-02-24 19:15:00|3257.5||3257.5||3257.5||3257.5||0
1677266400000|2023-02-24 19:20:00|3256||3256||3257.5||3256||0
1677267000000|2023-02-24 19:30:00|3254.5||3254.5||3254.5||3254.5||0
1677267600000|2023-02-24 19:40:00|3252.5||3252.5||3252.5||3252.5||0
1677267900000|2023-02-24 19:45:00|3254.5||3254.5||3254.5||3254.5||0
1677268200000|2023-02-24 19:50:00|3256||3256||3256||3256||0
1677268500000|2023-02-24 19:55:00|3257.5||3257.5||3257.5||3257.5||0
1677268800000|2023-02-24 20:00:00|3256||3256||3256||3256||0
1677269100000|2023-02-24 20:05:00|3257.5||3257.5||3257.5||3257.5||0
1677269400000|2023-02-24 20:10:00|3256||3254.5||3256||3254.5||0
1677269700000|2023-02-24 20:15:00|3256||3256||3256||3256||0
1677270600000|2023-02-24 20:30:00|3254.5||3254.5||3254.5||3254.5||0
1677270900000|2023-02-24 20:35:00|3252.5||3252.5||3252.5||3252.5||0
1677271200000|2023-02-24 20:40:00|3251||3252.5||3252.5||3251||0
1677271800000|2023-02-24 20:50:00|3254.5||3254.5||3254.5||3254.5||0
1677272100000|2023-02-24 20:55:00|3256||3257||3258.5||3256||0
1677481200000|2023-02-27 07:00:00|3234|3183|3258.5|3159.5|3258.5|3183|3232.5|3158|0
1677484500000|2023-02-27 07:55:00|3281.5|3143|3225.5|3156|3281.5|3156|3225|3143|0
1677484800000|2023-02-27 08:00:00|3225|3156.5|3220|3214|3238.5|3217|3220|3156.5|0
1677485100000|2023-02-27 08:05:00|3219.5|3215|3220|3213.5|3220|3215|3216|3210.5|0
1677485400000|2023-02-27 08:10:00|3220.5|3215|3216|3211|3222|3217|3216|3211|0
1677485700000|2023-02-27 08:15:00|3216.5|3211.5|3216|3209|3220|3215.5|3215|3209|0
1677486000000|2023-02-27 08:20:00|3215.5|3210.5|3219.5|3214.5|3219.5|3214.5|3215|3209.5|0
1677486300000|2023-02-27 08:25:00|3220|3214|3222|3215.5|3222|3216|3217|3212|0
1677486600000|2023-02-27 08:30:00|3222.5|3217|3220|3215.5|3224.5|3220|3220|3215|0
1677486900000|2023-02-27 08:35:00|3220.5|3216|3219.5|3215|3222.5|3217|3218|3213|0
1677487200000|2023-02-27 08:40:00|3220|3215.5|3227|3220.5|3227.5|3221|3220|3215.5|0
1677487500000|2023-02-27 08:45:00|3226.5|3220|3226.5|3221.5|3226.5|3221.5|3226|3220|0
1677487800000|2023-02-27 08:50:00|3226|3222|3226|3221|3227|3222|3225|3220|0
1677488100000|2023-02-27 08:55:00|3225|3220.5|3223|3218.5|3225|3221|3223|3218|0
1677488400000|2023-02-27 09:00:00|3223.5|3218|3222|3216.5|3224.5|3219|3222|3216|0
1677488700000|2023-02-27 09:05:00|3221.5|3217|3218|3213.5|3221.5|3217|3218|3213|0
1677489000000|2023-02-27 09:10:00|3217|3213|3220.5|3215.5|3220.5|3216|3217|3212|0
1677489300000|2023-02-27 09:15:00|3220|3217|3223|3217.5|3223.5|3219|3220|3217|0
1677489600000|2023-02-27 09:20:00|3223.5|3217|3225|3218.5|3225|3219|3223|3217|0
1677489900000|2023-02-27 09:25:00|3225.5||3226||3226||3225||0
1677490200000|2023-02-27 09:30:00|3226.5|3219.5|3227.5|3222|3228|3222|3226|3219.5|0
1677490500000|2023-02-27 09:35:00|3228|3222.5|3228|3223|3228|3223.5|3228|3221.5|0
1677490800000|2023-02-27 09:40:00|3227.5|3222.5|3227.5|3222.5|3228|3224|3227.5|3222|0
1677491100000|2023-02-27 09:45:00|3228|3223|3227.5|3222.5|3228|3223.5|3227.5|3222.5|0
1677491400000|2023-02-27 09:50:00|3228|3223|3229.5|3224.5|3230|3225.5|3227.5|3223|0
1677491700000|2023-02-27 09:55:00|3230|3224|3228|3223|3230|3225|3228|3222.5|0
1677492000000|2023-02-27 10:00:00|3228.5|3223.5|3228.5|3223|3229|3224.5|3228|3222.5|0
1677492300000|2023-02-27 10:05:00|3229|3222.5|3228.5|3223|3229|3224|3228.5|3222.5|0
1677492600000|2023-02-27 10:10:00|3229|3224.5|3231|3225|3231.5|3227|3229|3224.5|0
1677492900000|2023-02-27 10:15:00|3230.5|3224.5|3226|3220.5|3230.5|3224.5|3226|3220.5|0
1677493200000|2023-02-27 10:20:00||3221||3221||3221.5||3220.5|0
1677493500000|2023-02-27 10:25:00|3226.5|3221.5|3228|3223|3228.5|3223.5|3226.5|3220.5|0
1677493800000|2023-02-27 10:30:00|3228.5|3222|3227|3222|3228.5|3222.5|3227|3221|0
1677494100000|2023-02-27 10:35:00|3226|3221.5|3226|3220|3226|3221.5|3226|3219.5|0
1677494400000|2023-02-27 10:40:00|3225|3219.5|3224|3219|3225|3220|3224|3218|0
1677494700000|2023-02-27 10:45:00||3218.5||3218||3218.5||3218|0
1677495000000|2023-02-27 10:50:00||3218.5||3218.5||3219||3218.5|0
1677495300000|2023-02-27 10:55:00|3224.5|3219|3222|3216.5|3224.5|3219|3222|3216|0
1677495600000|2023-02-27 11:00:00|3222.5|3217|3224|3219|3224|3219|3222.5|3216.5|0
1677495900000|2023-02-27 11:05:00|3224.5|3218.5|3224.5|3219.5|3224.5|3219.5|3224.5|3218.5|0
1677496200000|2023-02-27 11:10:00|3224|3220|3225|3220|3225|3220.5|3224|3220|0
1677496500000|2023-02-27 11:15:00||3219.5||3219||3220||3219|0
1677497100000|2023-02-27 11:25:00|3225.5||3225.5||3225.5||3225.5||0
1677497400000|2023-02-27 11:30:00|3226|3219.5|3227|3221.5|3227.5|3223|3226|3219.5|0
1677497700000|2023-02-27 11:35:00|3227.5|3222|3228|3222.5|3229.5|3224.5|3227.5|3222|0
1677498000000|2023-02-27 11:40:00|3228.5|3223|3228.5|3223|3228.5|3223.5|3228.5|3222.5|0
1677498300000|2023-02-27 11:45:00|3229||3229||3229||3229||0
1677498600000|2023-02-27 11:50:00|3229.5||3229.5||3229.5||3229.5||0
1677498900000|2023-02-27 11:55:00|3229||3229||3229||3229||0
1677499200000|2023-02-27 12:00:00|3230.5|3222.5|3231|3224.5|3235.5|3226|3230.5|3214.5|0
1677499800000|2023-02-27 12:10:00|3230.5|3224|3230.5|3225.5|3230.5|3226|3230|3224|0
1677500100000|2023-02-27 12:15:00|3231||3231.5||3232||3231||0
1677500400000|2023-02-27 12:20:00||3225||3225||3225||3225|0
1677500700000|2023-02-27 12:25:00|3230.5|3224|3230.5|3223.5|3230.5|3224|3229|3223.5|0
1677501000000|2023-02-27 12:30:00|3231|3224|3231.5|3227|3231.5|3227|3231|3224|0
1677501300000|2023-02-27 12:35:00||3226.5||3225.5||3226.5||3225.5|0
1677502500000|2023-02-27 12:55:00||3226||3226||3226.5||3226|0
1677502800000|2023-02-27 13:00:00|3230|3225.5|3230|3224.5|3230|3226|3230|3224.5|0
1677503100000|2023-02-27 13:05:00||3224||3224.5||3225||3224|0
1677503700000|2023-02-27 13:15:00|3230.5|3226|3233.5|3229|3233.5|3229|3230.5|3226|0
1677504000000|2023-02-27 13:20:00|3234|3229.5|3235.5|3230.5|3235.5|3231|3234|3229.5|0
1677504300000|2023-02-27 13:25:00|3235|3231|3236.5|3226|3236.5|3231|3235|3226|0
1677504600000|2023-02-27 13:30:00|3235.5|3225.5|3235.5|3230|3236|3230.5|3235|3225|0
1677504900000|2023-02-27 13:35:00|3236|3231.5|3241|3236.5|3241|3237|3236|3231.5|0
1677505200000|2023-02-27 13:40:00|3241.5|3237|3244|3238|3245.5|3241|3241.5|3237|0
1677505500000|2023-02-27 13:45:00||3238.5||3238.5||3239||3238.5|0
1677505800000|2023-02-27 13:50:00|3243.5|3239|3242|3236.5|3243.5|3239|3242|3236|0
1677506100000|2023-02-27 13:55:00|3241|3236|3241|3234.5|3241|3236.5|3241|3234.5|0
1677506400000|2023-02-27 14:00:00|3240.5|3234|3240|3233|3240.5|3234.5|3240|3233|0
1677506700000|2023-02-27 14:05:00|3239|3233.5|3236|3230.5|3239|3233.5|3236|3230.5|0
1677507000000|2023-02-27 14:10:00|3235|3231|3235|3230|3235|3231|3235|3229|0
1677507300000|2023-02-27 14:15:00|3235.5|3229.5|3235|3229.5|3235.5|3230|3235|3229.5|0
1677507600000|2023-02-27 14:20:00|3235.5|3230.5|3238|3233|3238|3233.5|3235.5|3230.5|0
1677507900000|2023-02-27 14:25:00|3238.5|3232.5|3239.5|3234.5|3239.5|3235|3238.5|3232.5|0
1677508200000|2023-02-27 14:30:00|3239|3234|3236|3230.5|3239.5|3235.5|3236|3230|0
1677508500000|2023-02-27 14:35:00|3236.5|3230|3234|3228|3236.5|3230.5|3234|3228|0
1677508800000|2023-02-27 14:40:00|3234.5|3228.5|3235|3229.5|3236|3230.5|3234.5|3228|0
1677509100000|2023-02-27 14:45:00|3234|3229|3234|3228.5|3236.5|3231|3234|3228|0
1677509400000|2023-02-27 14:50:00|3233|3228|3235.5|3230.5|3235.5|3231|3233|3227.5|0
1677509700000|2023-02-27 14:55:00|3236|3230|3238.5|3230|3238.5|3231|3236|3229.5|0
1677510000000|2023-02-27 15:00:00|3237.5|3229.5|3236|3231|3237.5|3231.5|3235|3228.5|0
1677510300000|2023-02-27 15:05:00|3236.5|3231.5|3239|3233.5|3239.5|3234.5|3236|3230|0
1677510600000|2023-02-27 15:10:00|3238|3233|3237|3232.5|3238|3233|3237|3232|0
1677510900000|2023-02-27 15:15:00|3237.5|3232|3237|3231.5|3237.5|3232|3237|3231|0
1677511200000|2023-02-27 15:20:00|3236|3232|3236|3230|3236.5|3232|3236|3230|0
1677511500000|2023-02-27 15:25:00|3236.5|3230.5|3239.5|3231|3239.5|3233|3236|3230.5|0
1677511800000|2023-02-27 15:30:00|3238.5|3229.5|3237|3231|3239|3234|3237|3229.5|0
1677512100000|2023-02-27 15:35:00|3236.5|3230.5|3231|3225.5|3236.5|3231|3229|3223|0
1677512400000|2023-02-27 15:40:00|3230|3225|3232|3227.5|3232|3228|3229|3223.5|0
1677512700000|2023-02-27 15:45:00|3231.5|3227|3230.5|3224.5|3231.5|3227|3230|3224.5|0
1677513000000|2023-02-27 15:50:00|3230|3225|3233|3227.5|3233|3228.5|3230|3224.5|0
1677513300000|2023-02-27 15:55:00|3232|3227|3231.5|3226.5|3232|3227.5|3231|3225.5|0
1677513600000|2023-02-27 16:00:00|3232|3227|3232|3227|3233|3229|3232|3226.5|0
1677513900000|2023-02-27 16:05:00|3232.5|3226.5|3234|3229.5|3234.5|3230|3232.5|3226.5|0
1677514200000|2023-02-27 16:10:00|3234.5|3229|3232|3226.5|3234.5|3230|3232|3226.5|0
1677514500000|2023-02-27 16:15:00|3231.5|3226|3233|3227.5|3234|3229|3231|3225|0
1677514800000|2023-02-27 16:20:00|3233.5|3228|3233|3227.5|3234|3229|3233|3227.5|0
1677515100000|2023-02-27 16:25:00|3233.5|3227|3233|3227.5|3233.5|3230.5|3233|3227|0
1677515400000|2023-02-27 16:30:00|3239.5|3225.5|3237.5|3220|3269|3225.5|3237.5|3214.5|0
1677515700000|2023-02-27 16:35:00|3239|3214|3237|3214|3276.5|3214|3236|3214|0
1677516000000|2023-02-27 16:40:00|3276.5||3238.5||3278.5||3237||0
1677516600000|2023-02-27 16:50:00|3278.5||3239||3278.5||3238.5||0
1677516900000|2023-02-27 16:55:00|3278.5||3239||3278.5||3238.5||0
1677517200000|2023-02-27 17:00:00|3278.5||3238.5||3278.5||3238.5||0
1677517800000|2023-02-27 17:10:00|3279|3178.5|3279|3180|3279|3180|3279|3178.5|0
1677518400000|2023-02-27 17:20:00|3277.5|3178.5|3277.5|3178.5|3277.5|3178.5|3275.5|3176.5|0
1677518700000|2023-02-27 17:25:00|3279|3180|3279|3180|3279|3180|3279|3180|0
1677519000000|2023-02-27 17:30:00|3280.5|3181.5|3281|3181.5|3282.5|3181.5|3280.5|3181.5|0
1677519600000|2023-02-27 17:40:00|3279|3180|3279|3180|3279|3180|3279|3180|0
1677519900000|2023-02-27 17:45:00|3281|3181.5|3281|3181.5|3281|3181.5|3281|3181.5|0
1677521400000|2023-02-27 18:10:00|3282.5|3183.5|3282.5|3183.5|3282.5|3183.5|3282.5|3183.5|0
1677523200000|2023-02-27 18:40:00|3281|3181.5|3281|3181.5|3281|3181.5|3281|3181.5|0
1677524100000|2023-02-27 18:55:00|3282.5|3183.5|3284.5|3185|3284.5|3185|3282.5|3183.5|0
1677525000000|2023-02-27 19:10:00|3286|3186.5|3286|3186.5|3286|3186.5|3286|3186.5|0
1677525300000|2023-02-27 19:15:00|3284.5|3185|3284.5|3185|3284.5|3185|3284.5|3185|0
1677525600000|2023-02-27 19:20:00|3283|3183.5|3283|3183.5|3283|3183.5|3283|3183.5|0
1677525900000|2023-02-27 19:25:00||3185||3185||3185||3185|0
1677526800000|2023-02-27 19:40:00|3281|3183.5|3281|3181.5|3281|3183.5|3281|3181.5|0
1677527700000|2023-02-27 19:55:00||3183.5||3183.5||3183.5||3183.5|0
1677528000000|2023-02-27 20:00:00||3181.5||3181.5||3181.5||3181.5|0
1677530100000|2023-02-27 20:35:00|3279.5|3180|3279.5|3180|3279.5|3180|3279.5|3180|0
1677531000000|2023-02-27 20:50:00|3281|3181.5|3281|3181.5|3281|3181.5|3281|3181.5|0
1677531300000|2023-02-27 20:55:00|3283|3183.5|3283|3183.5|3283|3183.5|3283|3183.5|0
1677567600000|2023-02-28 07:00:00|3255|3204|3291.5|3164.5|3291.5|3204|3253.5|3164.5|0
1677570600000|2023-02-28 07:50:00|3291|3165|3288|3197.5|3291|3197.5|3252|3165|0
1677570900000|2023-02-28 07:55:00|3286|3165|3252.5|3197|3286|3198.5|3252.5|3165|0
1677571200000|2023-02-28 08:00:00|3245|3197.5|3235|3212.5|3279.5|3213.5|3231.5|3165.5|0
1677571500000|2023-02-28 08:05:00|3234.5|3174.5|3233|3225|3258.5|3227|3233|3174.5|0
1677571800000|2023-02-28 08:10:00|3232|3224.5|3229|3221|3232|3224.5|3229|3220|0
1677572100000|2023-02-28 08:15:00|3228|3221.5|3223|3216.5|3228|3221.5|3223|3214.5|0
1677572400000|2023-02-28 08:20:00|3223.5|3216|3224|3216|3224.5|3216|3223.5|3215.5|0
1677572700000|2023-02-28 08:25:00|3224.5||3227||3227.5||3224.5||0
1677573000000|2023-02-28 08:30:00|3226.5|3215.5|3223|3215|3226.5|3215.5|3223|3214.5|0
1677573300000|2023-02-28 08:35:00|3222.5|3214.5|3220.5|3215.5|3222.5|3216|3220|3211.5|0
1677573600000|2023-02-28 08:40:00|3221|3216|3218|3212.5|3221|3216|3217.5|3210|0
1677573900000|2023-02-28 08:45:00|3218.5||3223||3223.5||3218.5||0
1677574200000|2023-02-28 08:50:00|3223.5|3214|3226|3220.5|3226.5|3220.5|3223.5|3214|3
1677574500000|2023-02-28 08:55:00|3226.5|3221|3223|3215.5|3227.5|3222.5|3223|3215.5|0
1677574800000|2023-02-28 09:00:00|3223.5|3215|3221|3216|3224|3219|3220|3215|0
1677575100000|2023-02-28 09:05:00|3221.5|3216.5|3220.5|3215.5|3221.5|3216.5|3220|3215|0
1677575400000|2023-02-28 09:10:00|3221|3216|3221|3215.5|3224.5|3219.5|3221|3215.5|0
1677575700000|2023-02-28 09:15:00|3220.5|3215|3218|3213|3220.5|3215.5|3217|3211.5|0
1677576000000|2023-02-28 09:20:00|3218.5|3213.5|3220|3215|3221.5|3216.5|3218|3213|0
1677576300000|2023-02-28 09:25:00|3220.5|3214.5|3222.5|3217.5|3223|3218|3220.5|3214.5|0
1677576600000|2023-02-28 09:30:00|3222|3217|3223.5|3218.5|3223.5|3218.5|3222|3216|0
1677576900000|2023-02-28 09:35:00|3223|3218|3223|3218|3224|3219|3222|3217|0
1677577200000|2023-02-28 09:40:00|3222.5|3217.5|3220|3214.5|3222.5|3217.5|3220|3214.5|0
1677577500000|2023-02-28 09:45:00|3220.5|3216|3223|3217.5|3223|3218|3220|3216|0
1677577800000|2023-02-28 09:50:00|3223.5|3218|3224|3217.5|3224|3218|3223.5|3217|0
1677578100000|2023-02-28 09:55:00|3223.5|3217|3223|3218|3223.5|3218.5|3223|3217|0
1677578400000|2023-02-28 10:00:00|3223.5|3218.5|3224|3219.5|3224.5|3219.5|3223|3217.5|2
1677578700000|2023-02-28 10:05:00|3224.5|3219|3224|3218|3224.5|3219|3224|3218|0
1677579000000|2023-02-28 10:10:00|3224.5|3218.5|3223|3217.5|3225|3218.5|3223|3217.5|0
1677579300000|2023-02-28 10:15:00|3223.5|3218|3220|3214.5|3223.5|3219|3220|3214.5|0
1677579600000|2023-02-28 10:20:00|3219.5|3215|3219|3213.5|3219.5|3215|3218|3212|0
1677579900000|2023-02-28 10:25:00|3219.5|3214|3219.5|3213.5|3219.5|3214|3219|3213.5|0
1677580200000|2023-02-28 10:30:00|3219|3213|3216|3211.5|3219|3213.5|3216|3210.5|0
1677580500000|2023-02-28 10:35:00|3216.5|3212|3219|3213.5|3220|3215|3216.5|3212|0
1677580800000|2023-02-28 10:40:00|3218.5|3214|3218.5|3213.5|3218.5|3214|3218|3213|0
1677581100000|2023-02-28 10:45:00|3219|3213|3217.5|3212.5|3219|3213.5|3216|3211.5|0
1677581400000|2023-02-28 10:50:00|3217|3213|3218|3213|3218|3213.5|3217|3212|0
1677581700000|2023-02-28 10:55:00|3218.5|3213.5|3219.5|3214.5|3219.5|3214.5|3218|3213.5|0
1677582000000|2023-02-28 11:00:00|3220|3214|3220|3215|3220|3215|3219|3214|0
1677582300000|2023-02-28 11:05:00|3220.5|3215.5|3218|3212.5|3220.5|3215.5|3218|3212|0
1677582600000|2023-02-28 11:10:00|3218.5||3219.5||3219.5||3218.5||0
1677582900000|2023-02-28 11:15:00|3219||3219||3219.5||3219||0
1677583200000|2023-02-28 11:20:00|3218.5|3213|3218|3213|3218.5|3213|3218|3213|0
1677583500000|2023-02-28 11:25:00|3218.5|3213.5|3218|3212.5|3219|3214.5|3218|3212.5|0
1677583800000|2023-02-28 11:30:00|3218.5|3213|3219|3214|3219|3214|3218|3212.5|0
1677584100000|2023-02-28 11:35:00|3219.5|3214.5|3220.5|3216|3220.5|3216|3219.5|3214.5|0
1677584400000|2023-02-28 11:40:00|3221|3216.5|3223|3217.5|3223.5|3218.5|3221|3216.5|0
1677584700000|2023-02-28 11:45:00|3223.5|3218|3224|3219|3224|3219.5|3223|3217.5|0
1677585000000|2023-02-28 11:50:00|3224.5|3219.5|3225|3220|3225.5|3220.5|3224.5|3219.5|0
1677585300000|2023-02-28 11:55:00|3224.5|3219.5|3221|3216|3224.5|3220|3221|3216|0
1677585600000|2023-02-28 12:00:00|3225.5|3210.5|3223|3217.5|3225.5|3218.5|3221|3210.5|0
1677585900000|2023-02-28 12:05:00|3222.5|3217|3222|3216.5|3222.5|3217|3222|3216.5|0
1677586200000|2023-02-28 12:10:00|3222.5|3218|3224|3219.5|3224.5|3220|3222.5|3218|0
1677586500000|2023-02-28 12:15:00|3224.5|3219|3225.5|3220.5|3225.5|3220.5|3224.5|3219|0
1677586800000|2023-02-28 12:20:00|3225|3220|3225|3220|3225|3220.5|3225|3219.5|0
1677587100000|2023-02-28 12:25:00|3225.5|3220.5|3227.5|3221.5|3227.5|3222|3225.5|3220.5|0
1677587400000|2023-02-28 12:30:00|3227|3221|3223|3218|3227|3221.5|3223|3217.5|0
1677587700000|2023-02-28 12:35:00|3222.5|3217.5|3218|3212.5|3222.5|3218.5|3218|3212.5|0
1677588000000|2023-02-28 12:40:00|3218.5|3213|3220.5|3213.5|3220.5|3214|3218.5|3212|0
1677588300000|2023-02-28 12:45:00|3220||3220.5||3220.5||3220||0
1677588600000|2023-02-28 12:50:00|3221||3221.5||3221.5||3221||0
1677588900000|2023-02-28 12:55:00|3221||3221||3221.5||3221||0
1677589500000|2023-02-28 13:05:00|3223.5|3209|3221|3214|3223.5|3214|3221|3169.5|0
1677589800000|2023-02-28 13:10:00|3221.5|3214.5|3222|3215.5|3222.5|3216|3221.5|3214.5|0
1677590100000|2023-02-28 13:15:00||3216||3215||3216||3215|0
1677590400000|2023-02-28 13:20:00|3221.5|3214.5|3219|3213.5|3221.5|3214.5|3219|3213|0
1677590700000|2023-02-28 13:25:00|3218.5|3213|3220.5|3209.5|3220.5|3214|3218|3209.5|0
1677591000000|2023-02-28 13:30:00|3221|3210|3214|3208.5|3221|3212.5|3214|3208.5|0
1677591300000|2023-02-28 13:35:00|3213|3208|3212|3206.5|3213|3208|3211|3206|0
1677591600000|2023-02-28 13:40:00|3211.5|3206|3211|3206|3213|3208|3211|3206|0
1677591900000|2023-02-28 13:45:00|3211.5|3206.5|3214|3209.5|3214.5|3209.5|3211.5|3206|0
1677592200000|2023-02-28 13:50:00|3214.5|3210|3215|3210.5|3215.5|3210.5|3214.5|3210|0
1677592500000|2023-02-28 13:55:00|3215.5|3210|3217.5|3208.5|3217.5|3210|3214|3208.5|0
1677592800000|2023-02-28 14:00:00|3216.5|3207.5|3212|3206.5|3216.5|3210.5|3212|3206.5|0
1677593100000|2023-02-28 14:05:00|3212.5|3207|3214|3209.5|3215|3210.5|3212.5|3206.5|0
1677593400000|2023-02-28 14:10:00|3214.5|3210|3215|3209|3215|3210|3213|3207.5|0
1677593700000|2023-02-28 14:15:00|3214.5|3209.5|3214|3209.5|3214.5|3209.5|3214|3209|0
1677594000000|2023-02-28 14:20:00|3214.5|3209|3211|3205.5|3214.5|3209.5|3211|3205.5|0
1677594300000|2023-02-28 14:25:00|3210.5|3206|3209|3203.5|3210.5|3206|3209|3203.5|0
1677594600000|2023-02-28 14:30:00|3209.5|3203|3205.5|3200|3210.5|3205|3205|3199.5|0
1677594900000|2023-02-28 14:35:00|3206|3201|3208.5|3202.5|3208.5|3203|3206|3201|0
1677595200000|2023-02-28 14:40:00|3209|3204|3213|3206|3214.5|3206.5|3209|3203.5|0
1677595500000|2023-02-28 14:45:00|3213.5|3206.5|3209|3203.5|3216.5|3210|3209|3203.5|0
1677595800000|2023-02-28 14:50:00|3209.5|3203|3209|3204|3209.5|3205|3207|3201|0
1677596100000|2023-02-28 14:55:00|3208.5|3204.5|3210|3199|3210|3205|3206|3199|0
1677596400000|2023-02-28 15:00:00|3209.5|3199.5|3213|3207.5|3213|3208|3208.5|3198.5|0
1677596700000|2023-02-28 15:05:00|3213.5|3209|3214|3208|3215|3210|3213|3208|0
1677597000000|2023-02-28 15:10:00|3213.5|3208.5|3210|3205|3213.5|3208.5|3210|3204.5|0
1677597300000|2023-02-28 15:15:00|3209|3204.5|3208|3201.5|3209|3205|3206|3201|0
1677597600000|2023-02-28 15:20:00|3208.5|3202|3210|3204.5|3211|3206|3208.5|3202|0
1677597900000|2023-02-28 15:25:00|3210.5|3205|3209.5|3204.5|3210.5|3206|3208|3203|0
1677598200000|2023-02-28 15:30:00|3209|3205|3209.5|3204.5|3210.5|3205|3209|3203.5|0
1677598500000|2023-02-28 15:35:00|3210|3205|3208|3203|3211|3205.5|3207|3201.5|0
1677598800000|2023-02-28 15:40:00|3207.5|3202.5|3206.5|3201.5|3208.5|3202.5|3206|3201|0
1677599100000|2023-02-28 15:45:00|3207|3202|3206|3200.5|3207.5|3202|3206|3200|0
1677599400000|2023-02-28 15:50:00|3205|3201|3206|3200|3206.5|3202|3205|3200|0
1677599700000|2023-02-28 15:55:00|3205.5|3200.5|3207|3200.5|3207|3201|3203.5|3200.5|10
1677600000000|2023-02-28 16:00:00|3207.5|3201|3209|3203.5|3210.5|3205.5|3207.5|3201|0
1677600300000|2023-02-28 16:05:00|3209.5|3204|3209|3204.5|3209.5|3204.5|3209|3203|0
1677600600000|2023-02-28 16:10:00||3204||3203||3204.5||3203|0
1677600900000|2023-02-28 16:15:00|3208.5|3203.5|3208|3202.5|3209.5|3205|3208|3202.5|0
1677601200000|2023-02-28 16:20:00|3208.5|3203|3209|3204.5|3209.5|3204.5|3208.5|3203|0
1677601500000|2023-02-28 16:25:00|3206.5|3204|3206.5|3202.5|3206.5|3204|3206.5|3202.5|0
1677601800000|2023-02-28 16:30:00|3204.5|3201.5|3232.5|3193|3245.5|3201.5|3204.5|3160|1
1677602100000|2023-02-28 16:35:00|3231.5|3160.5|3217.5|3195.5|3231.5|3196.5|3217.5|3154.5|0
1677602400000|2023-02-28 16:40:00|3217|3154.5|3212.5|3194.5|3217|3195|3212.5|3154.5|0
1677602700000|2023-02-28 16:45:00||3154||3193||3193.5||3154|0
1677603000000|2023-02-28 16:50:00|3247.5|3153.5|3247.5|3149.5|3247.5|3153.5|3247.5|3149.5|0
1677603300000|2023-02-28 16:55:00|3246|3148|3246|3148|3246|3148|3246|3148|0
1677603600000|2023-02-28 17:00:00|3247.5|3149.5|3247.5|3149.5|3247.5|3149.5|3247.5|3149.5|0
1677603900000|2023-02-28 17:05:00|3249.5|3151|3249.5|3151|3249.5|3151|3249.5|3151|0
1677604200000|2023-02-28 17:10:00|3251|3153|3251|3153|3251|3153|3251|3153|0
1677604800000|2023-02-28 17:20:00|3252.5|3154.5|3252.5|3154.5|3252.5|3154.5|3252.5|3154.5|0
1677605100000|2023-02-28 17:25:00|3251|3153|3251|3153|3251|3153|3251|3153|0
1677605400000|2023-02-28 17:30:00|3252.5||3252.5||3252.5||3252.5||0
1677605700000|2023-02-28 17:35:00|3251||3251||3251||3251||0
1677606600000|2023-02-28 17:50:00|3252.5|3154.5|3252.5|3154.5|3252.5|3154.5|3252.5|3154.5|0
1677606900000|2023-02-28 17:55:00|3254.5|3156|3254.5|3156|3254.5|3156|3254.5|3156|0
1677607200000|2023-02-28 18:00:00|3252.5|3154.5|3252.5|3154.5|3252.5|3154.5|3252.5|3154.5|0
1677607500000|2023-02-28 18:05:00|3254.5|3156|3254.5|3156|3254.5|3156|3254.5|3156|0
1677607800000|2023-02-28 18:10:00|3252.5|3154.5|3252.5|3154.5|3252.5|3154.5|3252.5|3154.5|0
1677610800000|2023-02-28 19:00:00|3254.5|3156|3252.5|3154.5|3254.5|3156|3252.5|3154.5|0
1677611100000|2023-02-28 19:05:00|3251|3153|3251|3153|3251|3153|3251|3153|0
1677611700000|2023-02-28 19:15:00||3151||3151||3151||3151|0
1677612000000|2023-02-28 19:20:00|3249.5||3249.5||3249.5||3249.5||0
1677614400000|2023-02-28 20:00:00|3247.5|3149.5|3247.5|3149.5|3247.5|3149.5|3247.5|3149.5|0
1677615900000|2023-02-28 20:25:00|3246|3148|3246|3148|3246|3148|3246|3148|0
1677617100000|2023-02-28 20:45:00|3247.5|3149.5|3246|3148|3247.5|3149.5|3246|3148|0
1677617400000|2023-02-28 20:50:00|3247.5|3149.5|3247.5|3149.5|3247.5|3149.5|3247.5|3149.5|0
1677654000000|2023-03-01 07:00:00|3235|3184|3258|3160|3260|3185.5|3235|3160|0
1677657300000|2023-03-01 07:55:00|3283|3153.5|3276|3206.5|3283|3207|3231.5|3153.5|0
1677657600000|2023-03-01 08:00:00|3275.5|3208.5|3217|3212|3277.5|3214|3215|3181|0
1677657900000|2023-03-01 08:05:00|3217.5|3212.5|3224.5|3219.5|3224.5|3219.5|3217.5|3212.5|0
1677658200000|2023-03-01 08:10:00|3225|3220.5|3232.5|3226.5|3233|3228.5|3225|3220.5|7
1677658500000|2023-03-01 08:15:00|3233|3227|3227|3221.5|3233|3227.5|3227|3221.5|0
1677658800000|2023-03-01 08:20:00|3226.5|3221|3226|3220.5|3228.5|3223.5|3225|3220|0
1677659100000|2023-03-01 08:25:00|3226.5|3221|3222.5|3217.5|3226.5|3221.5|3221|3216|0
1677659400000|2023-03-01 08:30:00|3223|3217|3220.5|3215.5|3223.5|3218.5|3219|3213.5|0
1677659700000|2023-03-01 08:35:00|3220|3215|3223|3218.5|3223.5|3218.5|3219|3213.5|1
1677660000000|2023-03-01 08:40:00|3222|3218|3222|3216.5|3222.5|3218.5|3220|3215|0
1677660300000|2023-03-01 08:45:00|3221.5|3216|3221.5|3216.5|3222|3217.5|3221.5|3215.5|4
1677660600000|2023-03-01 08:50:00|3222|3217|3223|3217.5|3223|3218|3221|3215.5|0
1677660900000|2023-03-01 08:55:00|3222|3217|3223.5|3218.5|3223.5|3218.5|3222|3216|0
1677661200000|2023-03-01 09:00:00|3224|3219|3226|3221|3228|3223.5|3224|3219|0
1677661500000|2023-03-01 09:05:00|3225|3220.5|3225|3220|3226|3221.5|3221|3216|0
1677661800000|2023-03-01 09:10:00|3225.5|3219.5|3228|3222.5|3228|3223.5|3225.5|3219.5|0
1677662100000|2023-03-01 09:15:00|3227|3222|3226|3220|3227|3222|3225|3219.5|0
1677662400000|2023-03-01 09:20:00|3225|3220.5|3223|3218|3225|3221|3223|3217.5|0
1677662700000|2023-03-01 09:25:00|3223.5|3218.5|3222|3216.5|3225|3219|3222|3216.5|0
1677663000000|2023-03-01 09:30:00|3222.5|3217|3223|3217.5|3224|3219|3222|3217|0
1677663300000|2023-03-01 09:35:00|3223.5|3218|3219|3214|3224|3218|3219|3214|0
1677663600000|2023-03-01 09:40:00|3219.5|3213.5|3218|3213|3220.5|3215.5|3218|3212|0
1677663900000|2023-03-01 09:45:00|3217.5|3213.5|3218.5|3213.5|3218.5|3213.5|3216|3211|0
1677664200000|2023-03-01 09:50:00|3219|3214|3223.5|3218.5|3223.5|3218.5|3219|3214|0
1677664500000|2023-03-01 09:55:00|3224|3219|3225|3220|3226|3221|3224|3219|0
1677664800000|2023-03-01 10:00:00|3224|3219.5|3225|3219.5|3225|3220|3223|3218|0
1677665100000|2023-03-01 10:05:00|3224|3219|3224.5|3215|3224.5|3219|3221|3209.5|0
1677665400000|2023-03-01 10:10:00|3223.5|3213.5|3221|3216|3224.5|3216|3221|3209.5|0
1677665700000|2023-03-01 10:15:00|3221.5|3216.5|3222.5|3217|3223|3218|3221.5|3216.5|0
1677666000000|2023-03-01 10:20:00|3221.5|3216.5|3221.5|3216.5|3221.5|3217|3221|3216|0
1677666300000|2023-03-01 10:25:00|3222|3217|3225|3220|3225|3220.5|3221.5|3216.5|0
1677666600000|2023-03-01 10:30:00|3225.5|3220.5|3224|3218.5|3225.5|3220.5|3224|3218|0
1677666900000|2023-03-01 10:35:00|3221.5|3219|3224|3219|3224|3219.5|3221.5|3218|1
1677667200000|2023-03-01 10:40:00|3224.5|3219.5|3227|3221|3227.5|3223|3224.5|3219.5|0
1677667500000|2023-03-01 10:45:00|3226.5|3220.5|3225|3219.5|3226.5|3220.5|3224|3218.5|0
1677667800000|2023-03-01 10:50:00|3224.5|3219|3225.5|3220.5|3225.5|3220.5|3224|3219|0
1677668100000|2023-03-01 10:55:00|3226|3221|3229.5|3223.5|3230|3225.5|3226|3221|0
1677668400000|2023-03-01 11:00:00|3228.5|3223|3228.5|3222.5|3229|3224.5|3228|3222|0
1677668700000|2023-03-01 11:05:00|3229|3223|3231|3223.5|3231|3224|3229|3223|0
1677669000000|2023-03-01 11:10:00|3230.5|3225|3231.5|3225.5|3231.5|3226|3230.5|3225|0
1677669300000|2023-03-01 11:15:00|3232|3226|3234.5|3229.5|3234.5|3230|3232|3226|0
1677669600000|2023-03-01 11:20:00|3235|3230|3235.5|3230.5|3235.5|3231|3235|3229.5|0
1677669900000|2023-03-01 11:25:00|3236|3231|3233|3227.5|3236|3231.5|3233|3227.5|0
1677670200000|2023-03-01 11:30:00|3232.5|3227|3232|3226.5|3232.5|3227|3231|3226|0
1677670500000|2023-03-01 11:35:00||3226||3226.5||3227||3226|0
1677670800000|2023-03-01 11:40:00|3232.5|3227|3233|3228|3233|3228|3232.5|3227|0
1677671100000|2023-03-01 11:45:00||3227.5||3227.5||3228||3227.5|0
1677671400000|2023-03-01 11:50:00|3232.5|3228|3233|3227|3235.5|3228|3232|3181.5|0
1677671700000|2023-03-01 11:55:00|3232.5|3226.5|3233|3227.5|3233.5|3228|3232|3226|0
1677672000000|2023-03-01 12:00:00|3236.5|3225.5|3234|3229|3238.5|3230|3234|3225|0
1677672300000|2023-03-01 12:05:00|3234.5|3228.5|3234.5|3228|3235|3229.5|3234.5|3228|0
1677672600000|2023-03-01 12:10:00|3233.5|3227.5|3233|3227.5|3233.5|3228|3232|3226.5|0
1677672900000|2023-03-01 12:15:00|3233.5|3227|3233.5|3226.5|3234|3227|3233.5|3226.5|0
1677673200000|2023-03-01 12:20:00|3232.5|3226|3231|3226|3232.5|3226|3231|3225.5|0
1677673500000|2023-03-01 12:25:00|3231.5|3226.5|3234|3228.5|3234|3229|3231.5|3226.5|0
1677673800000|2023-03-01 12:30:00|3234.5|3230|3237|3232|3237|3232|3234.5|3230|0
1677674100000|2023-03-01 12:35:00|3237.5|3232.5|3238|3233.5|3238|3233.5|3237.5|3232.5|0
1677674400000|2023-03-01 12:40:00|3237.5|3233|3238|3233|3238|3233.5|3237.5|3232.5|0
1677674700000|2023-03-01 12:45:00|3238.5|3233.5|3238.5|3232.5|3239|3234|3238|3232.5|0
1677675000000|2023-03-01 12:50:00||3233||3232||3233||3232|0
1677675300000|2023-03-01 12:55:00||3232.5||3233||3233.5||3232|0
1677675600000|2023-03-01 13:00:00|3237.5|3232.5|3233|3228.5|3237.5|3232.5|3233|3227.5|0
1677675900000|2023-03-01 13:05:00|3233.5|3228|3234|3229|3234|3229|3233.5|3227.5|0
1677676200000|2023-03-01 13:10:00|3233.5|3228.5|3235|3230|3235|3230.5|3233|3228|0
1677676500000|2023-03-01 13:15:00|3234.5|3229.5|3233.5|3228.5|3234.5|3229.5|3233|3227.5|0
1677676800000|2023-03-01 13:20:00|3233|3228|3230|3225|3233.5|3228|3230|3225|0
1677677100000|2023-03-01 13:25:00|3230.5|3225.5|3229|3224.5|3230.5|3225.5|3229|3224|0
1677677400000|2023-03-01 13:30:00|3228.5|3224|3222|3217|3229|3224|3222|3217|0
1677677700000|2023-03-01 13:35:00|3221.5|3216.5|3224|3219|3224.5|3219.5|3221.5|3216.5|0
1677678000000|2023-03-01 13:40:00|3223.5|3218.5|3220|3215|3223.5|3218.5|3220|3215|0
1677678300000|2023-03-01 13:45:00|3219.5|3214.5|3226|3221|3226|3221.5|3219|3214.5|0
1677678600000|2023-03-01 13:50:00|3226.5|3221.5|3225|3220|3227|3222|3225|3219.5|0
1677678900000|2023-03-01 13:55:00|3224.5|3219.5|3224|3218.5|3224.5|3219.5|3224|3218.5|0
1677679200000|2023-03-01 14:00:00|3224.5|3219|3224|3218|3224.5|3219|3222|3217|0
1677679500000|2023-03-01 14:05:00|3223.5|3217.5|3221.5|3216.5|3223.5|3217.5|3221|3216|0
1677679800000|2023-03-01 14:10:00|3222|3217|3223.5|3218|3223.5|3218.5|3222|3217|0
1677680100000|2023-03-01 14:15:00|3224|3218.5|3224|3219|3224.5|3219.5|3223|3218.5|0
1677680400000|2023-03-01 14:20:00|3224.5|3219.5|3226.5|3221.5|3226.5|3221.5|3224.5|3219.5|0
1677680700000|2023-03-01 14:25:00|3226|3221|3226|3221|3226|3221.5|3225|3219.5|0
1677681000000|2023-03-01 14:30:00|3225.5|3220.5|3219|3213.5|3225.5|3220.5|3219|3213.5|0
1677681300000|2023-03-01 14:35:00|3219.5|3213|3220.5|3216|3220.5|3216|3217|3211.5|0
1677681600000|2023-03-01 14:40:00|3220|3215.5|3215.5|3210.5|3220|3215.5|3215|3209|0
1677681900000|2023-03-01 14:45:00|3216|3211.5|3219.5|3215|3219.5|3215|3216|3211.5|0
1677682200000|2023-03-01 14:50:00|3220|3214.5|3221|3216|3221|3216.5|3219|3214|0
1677682500000|2023-03-01 14:55:00|3221.5|3216.5|3228|3216|3228|3221.5|3221.5|3216|0
1677682800000|2023-03-01 15:00:00|3228.5|3215.5|3222|3217|3228.5|3223.5|3222|3211.5|0
1677683100000|2023-03-01 15:05:00|3221|3216.5|3218|3213|3221.5|3217|3216.5|3211.5|0
1677683400000|2023-03-01 15:10:00|3217|3212.5|3214|3208.5|3217|3212.5|3214|3208|0
1677683700000|2023-03-01 15:15:00|3213.5|3208|3214|3209|3214|3209.5|3211|3205.5|0
1677684000000|2023-03-01 15:20:00|3214.5|3209.5|3213|3207.5|3215.5|3210.5|3212|3206.5|0
1677684300000|2023-03-01 15:25:00|3213.5|3208|3213|3208|3213.5|3209|3212|3206.5|0
1677684600000|2023-03-01 15:30:00|3212.5|3207.5|3212|3207|3212.5|3207.5|3210|3204.5|0
1677684900000|2023-03-01 15:35:00|3212.5|3207.5|3215|3210|3216.5|3211.5|3212|3207.5|0
1677685200000|2023-03-01 15:40:00|3215.5|3210.5|3216.5|3211|3218.5|3213.5|3215.5|3210.5|0
1677685500000|2023-03-01 15:45:00|3217|3212|3219|3214|3219|3214|3216|3211|0
1677685800000|2023-03-01 15:50:00|3218|3213.5|3217|3211.5|3218.5|3214|3217|3211.5|0
1677686100000|2023-03-01 15:55:00|3216|3212|3216|3211|3217.5|3212.5|3214|3209|0
1677686400000|2023-03-01 16:00:00|3215.5|3210.5|3209|3204|3215.5|3210.5|3209|3204|0
1677686700000|2023-03-01 16:05:00|3209.5|3204.5|3203|3197.5|3209.5|3204.5|3201|3195.5|0
1677687000000|2023-03-01 16:10:00|3202|3197|3199.5|3195|3202|3197|3199|3194|0
1677687300000|2023-03-01 16:15:00|3199|3194.5|3197.5|3192.5|3199|3194.5|3194|3189|0
1677687600000|2023-03-01 16:20:00|3197|3192|3198|3191.5|3198|3192|3195|3190|0
1677687900000|2023-03-01 16:25:00|3198.5|3192.5|3200|3195|3202|3195|3198|3192.5|0
1677688200000|2023-03-01 16:30:00|3204|3190.5|3207|3191|3239|3191|3204|3148|0
1677688500000|2023-03-01 16:35:00|3206.5|3192|3208.5|3191.5|3239|3194|3206.5|3190.5|0
1677688800000|2023-03-01 16:40:00|3209.5|3193|3213.5|3195.5|3250|3196|3208|3193|0
1677689100000|2023-03-01 16:45:00|3214|3196|3218.5|3200.5|3256.5|3202|3213.5|3157.5|0
1677689400000|2023-03-01 16:50:00|3217.5|3158.5|3257|3158.5|3257|3158.5|3216.5|3158.5|0
1677689700000|2023-03-01 16:55:00|3261.5|3158|3217.5|3200.5|3261.5|3202|3217|3158|0
1677690000000|2023-03-01 17:00:00||3200||3199||3200.5||3159|0
1677690300000|2023-03-01 17:05:00|3257|3158.5|3257|3158.5|3257|3158.5|3257|3158.5|0
1677690600000|2023-03-01 17:10:00|3258.5|3160|3255.5|3156.5|3258.5|3160|3255.5|3156.5|0
1677691200000|2023-03-01 17:20:00|3257|3158.5|3255.5|3156.5|3257|3158.5|3255.5|3156.5|0
1677691500000|2023-03-01 17:25:00|3257|3158.5|3255.5|3156.5|3257|3158.5|3255.5|3156.5|0
1677692100000|2023-03-01 17:35:00|3257|3158.5|3257|3158.5|3257|3158.5|3257|3158.5|0
1677692700000|2023-03-01 17:45:00|3255.5||3255.5||3255.5||3255.5||0
1677693000000|2023-03-01 17:50:00||3156.5||3156.5||3156.5||3156.5|0
1677693600000|2023-03-01 18:00:00|3253.5|3155|3253.5|3155|3253.5|3155|3253.5|3153.5|0
1677693900000|2023-03-01 18:05:00|3252|3153.5|3252|3153.5|3252|3153.5|3252|3153.5|0
1677694500000|2023-03-01 18:15:00|3253.5|3155|3252|3155|3253.5|3155|3252|3155|0
1677694800000|2023-03-01 18:20:00||3153.5||3153.5||3153.5||3153.5|0
1677695400000|2023-03-01 18:30:00|3250.5|3151.5|3250.5|3151.5|3250.5|3151.5|3250.5|3151.5|0
1677695700000|2023-03-01 18:35:00|3248.5|3150|3250.5|3151.5|3250.5|3151.5|3248.5|3150|0
1677696300000|2023-03-01 18:45:00|3248.5|3150|3250.5|3151.5|3250.5|3151.5|3248.5|3150|0
1677696900000|2023-03-01 18:55:00|3248.5||3248.5||3248.5||3248.5||0
1677697200000|2023-03-01 19:00:00||3150||3150||3150||3150|0
1677697800000|2023-03-01 19:10:00|3250.5|3151.5|3250.5|3151.5|3250.5|3151.5|3250.5|3151.5|0
1677698100000|2023-03-01 19:15:00|3248.5|3150|3248.5|3150|3248.5|3150|3248.5|3150|0
1677699000000|2023-03-01 19:30:00|3247|3148.5|3247|3148.5|3247|3148.5|3247|3148.5|0
1677699300000|2023-03-01 19:35:00|3248.5|3150|3248.5|3150|3248.5|3150|3248.5|3150|0
1677700200000|2023-03-01 19:50:00|3247||3248.5||3248.5||3247||0
1677700800000|2023-03-01 20:00:00|3250.5|3151.5|3250.5|3151.5|3250.5|3151.5|3250.5|3151.5|0
1677701100000|2023-03-01 20:05:00|3248.5||3250.5||3250.5||3248.5||0
1677701700000|2023-03-01 20:15:00|3252|3153.5|3252|3153.5|3252|3153.5|3252|3153.5|0
1677702000000|2023-03-01 20:20:00|3250.5|3151.5|3250.5|3151.5|3250.5|3151.5|3250.5|3151.5|0
1677702300000|2023-03-01 20:25:00|3248.5||3250.5||3250.5||3248.5||0
1677702900000|2023-03-01 20:35:00|3252|3153.5|3252|3153.5|3252|3153.5|3252|3153.5|0
1677703200000|2023-03-01 20:40:00|3253.5|3155|3253.5|3155|3253.5|3155|3253.5|3155|0
1677703500000|2023-03-01 20:45:00|3252|3153.5|3253.5|3155|3253.5|3155|3252|3153.5|0
1677703800000|2023-03-01 20:50:00|3252||3253.5||3253.5||3252||0
1677740400000|2023-03-02 07:00:00|3214|3163|3241.5|3142.5|3241.5|3164.5|3214|3141|0
1677743700000|2023-03-02 07:55:00|3255|3113.5|3229.5|3128.5|3255|3128.5|3229.5|3113.5|0
1677744000000|2023-03-02 08:00:00|3229|3128|3165|3145.5|3229|3163|3165|3128|0
1677744300000|2023-03-02 08:05:00|3165.5|3149|3166.5|3156|3170.5|3159|3164|3149|0
1677744600000|2023-03-02 08:10:00|3164.5|3151.5|3166.5|3156|3171.5|3163|3164.5|3151.5|0
1677744900000|2023-03-02 08:15:00|3167.5|3157|3166|3161|3167.5|3162.5|3164.5|3150.5|0
1677745200000|2023-03-02 08:20:00|3166.5|3161.5|3172.5|3167.5|3173|3167.5|3166|3160.5|0
1677745500000|2023-03-02 08:25:00|3173|3168|3175|3169.5|3175.5|3170.5|3173|3168|0
1677745800000|2023-03-02 08:30:00|3174|3169|3175|3168.5|3177|3171.5|3172|3167|0
1677746100000|2023-03-02 08:35:00|3175.5|3169|3173|3166.5|3175.5|3170.5|3173|3166|0
1677746400000|2023-03-02 08:40:00|3173.5|3166|3176.5|3172|3176.5|3172|3173.5|3166|0
1677746700000|2023-03-02 08:45:00|3177|3172.5|3188.5|3171.5|3189|3179|3177|3128.5|0
1677747000000|2023-03-02 08:50:00|3189|3173|3194|3189|3194.5|3189.5|3188.5|3173|0
1677747300000|2023-03-02 08:55:00|3194.5|3189.5|3192.5|3185.5|3196|3191.5|3192.5|3184.5|0
1677747600000|2023-03-02 09:00:00|3192|3185|3190.5|3185.5|3192|3187|3188.5|3182|0
1677747900000|2023-03-02 09:05:00|3190|3185|3191.5|3186|3191.5|3186.5|3188.5|3181.5|0
1677748200000|2023-03-02 09:10:00|3192|3186.5|3188|3183|3192|3187|3188|3183|0
1677748500000|2023-03-02 09:15:00|3187.5|3182.5|3185.5|3181|3187.5|3182.5|3183|3179.5|0
1677748800000|2023-03-02 09:20:00|3186|3181.5|3184|3180|3187|3181.5|3184|3179.5|0
1677749100000|2023-03-02 09:25:00|3183.5|3179.5|3180|3176|3183.5|3180|3180|3175.5|0
1677749400000|2023-03-02 09:30:00|3179.5|3176.5|3178.5|3175|3179.5|3176.5|3178.5|3174.5|0
1677749700000|2023-03-02 09:35:00|3179|3174.5|3178.5|3173.5|3179|3174.5|3176|3171|2
1677750000000|2023-03-02 09:40:00|3179|3173|3180|3175.5|3180.5|3175.5|3179|3173|0
1677750300000|2023-03-02 09:45:00|3180.5|3175|3178.5|3173|3181.5|3176.5|3178.5|3173|0
1677750600000|2023-03-02 09:50:00|3178|3172.5|3177|3173|3178|3173|3177|3171.5|0
1677750900000|2023-03-02 09:55:00|3176.5|3172.5|3174.5|3171.5|3176.5|3172.5|3174.5|3171|0
1677751200000|2023-03-02 10:00:00|3174|3170.5|3173|3167.5|3174|3170.5|3169|3164|1
1677751500000|2023-03-02 10:05:00|3172.5|3167|3164|3159.5|3172.5|3168|3164|3158.5|0
1677751800000|2023-03-02 10:10:00|3163.5|3159|3169|3163|3169|3163.5|3163|3157.5|1
1677752100000|2023-03-02 10:15:00|3169.5|3164|3172|3166.5|3173.5|3168|3169.5|3164|0
1677752400000|2023-03-02 10:20:00|3174|3167|3176|3170.5|3176.5|3171.5|3174|3167|1
1677752700000|2023-03-02 10:25:00|3175.5|3170|3178|3173|3178|3173.5|3174|3168|0
1677753000000|2023-03-02 10:30:00|3177.5|3172.5|3179|3173|3180.5|3175.5|3177.5|3172.5|0
1677753300000|2023-03-02 10:35:00|3178|3173.5|3177|3171.5|3178|3174.5|3177|3171|0
1677753600000|2023-03-02 10:40:00|3176.5|3171|3176.5|3171.5|3176.5|3171.5|3172|3168|1
1677753900000|2023-03-02 10:45:00|3177|3172|3179|3174.5|3180.5|3175|3177|3171.5|0
1677754200000|2023-03-02 10:50:00|3181|3175|3181|3176.5|3181|3176.5|3181|3174|4
1677754500000|2023-03-02 10:55:00|3182|3177|3181.5|3177.5|3182|3178|3181.5|3176|1
1677754800000|2023-03-02 11:00:00|3183.5|3178|3184.5|3181|3185|3181|3183.5|3177.5|2
1677755100000|2023-03-02 11:05:00|3187|3180.5|3187.5|3181|3188|3183|3187|3180|1
1677755400000|2023-03-02 11:10:00|3186.5|3180.5|3184|3179|3186.5|3181|3184|3178|0
1677755700000|2023-03-02 11:15:00|3184.5|3179.5|3184|3178.5|3185.5|3180.5|3184|3178|0
1677756000000|2023-03-02 11:20:00|3183.5|3179|3182|3176.5|3183.5|3179|3182|3176|0
1677756300000|2023-03-02 11:25:00|3181.5|3176|3178|3173.5|3181.5|3176|3178|3173|0
1677756600000|2023-03-02 11:30:00|3180|3174|3179.5|3174.5|3180|3175.5|3179.5|3173.5|1
1677756900000|2023-03-02 11:35:00|3179|3175|3178|3174.5|3179|3175|3178|3174.5|0
1677757200000|2023-03-02 11:40:00||3174||3175||3175||3174|0
1677757500000|2023-03-02 11:45:00|3180|3175.5|3179.5|3174|3180|3175.5|3179.5|3173.5|1
1677757800000|2023-03-02 11:50:00|3179|3173.5|3179|3176|3179|3176|3179|3173|0
1677758100000|2023-03-02 11:55:00|3181|3176.5|3182.5|3178|3182.5|3178|3181|3176.5|1
1677758400000|2023-03-02 12:00:00|3185.5|3177.5|3184|3179.5|3187.5|3180.5|3184|3171.5|0
1677758700000|2023-03-02 12:05:00|3183.5|3179|3181.5|3177.5|3183.5|3179|3181.5|3177|0
1677759000000|2023-03-02 12:10:00||3178||3177.5||3178||3177.5|0
1677759300000|2023-03-02 12:15:00|3184|3178.5|3183|3178|3184.5|3180|3183|3177.5|1
1677759600000|2023-03-02 12:20:00|3182.5|3178.5|3179.5|3176|3182.5|3179|3179.5|3176|0
1677759900000|2023-03-02 12:25:00|3179|3175.5|3179|3174|3179|3175.5|3176.5|3173|1
1677760200000|2023-03-02 12:30:00|3179.5|3174.5|3182.5|3177|3182.5|3177.5|3179.5|3173|1
1677760500000|2023-03-02 12:35:00||3176.5||3177||3178||3176|0
1677760800000|2023-03-02 12:40:00|3181.5|3176.5|3181|3174.5|3181.5|3177|3181|3174.5|5
1677761100000|2023-03-02 12:45:00||3175||3175.5||3176.5||3175|0
1677761400000|2023-03-02 12:50:00|3180|3175|3175|3172|3180|3175|3175|3171.5|0
1677761700000|2023-03-02 12:55:00|3177|3172.5|3181.5|3176|3182|3177|3177|3172|2
1677762000000|2023-03-02 13:00:00|3183.5|3176.5|3184.5|3179|3185|3179|3183.5|3176.5|1
1677762300000|2023-03-02 13:05:00|3185|3178.5|3185.5|3179.5|3186|3181|3184.5|3178.5|0
1677762600000|2023-03-02 13:10:00|3184.5|3179|3183|3177|3184.5|3179|3183|3177|0
1677762900000|2023-03-02 13:15:00|3182|3176.5|3182|3176|3182|3177.5|3182|3175.5|0
1677763200000|2023-03-02 13:20:00|3180|3176.5|3180|3176|3180|3176.5|3180|3176|0
1677763500000|2023-03-02 13:25:00|3179.5|3175.5|3179.5|3171.5|3179.5|3175.5|3178.5|3171.5|1
1677763800000|2023-03-02 13:30:00|3179|3171|3173|3168|3179|3173|3173|3167.5|0
1677764100000|2023-03-02 13:35:00|3172.5|3168.5|3175.5|3170.5|3176|3170.5|3172.5|3168.5|1
1677764400000|2023-03-02 13:40:00|3176|3171|3180|3177|3180.5|3177.5|3176|3171|0
1677764700000|2023-03-02 13:45:00|3182.5|3177.5|3182|3176|3182.5|3178|3182|3176|1
1677765000000|2023-03-02 13:50:00|3181|3175.5|3180|3175.5|3181|3176|3178|3172.5|0
1677765300000|2023-03-02 13:55:00|3180.5|3176|3181|3175.5|3181.5|3177|3180.5|3175|0
1677765600000|2023-03-02 14:00:00|3180.5|3176.5|3183|3177|3183.5|3178.5|3180.5|3176.5|1
1677765900000|2023-03-02 14:05:00|3182.5|3176.5|3182|3176.5|3182.5|3177|3181|3175|0
1677766200000|2023-03-02 14:10:00||3177||3178||3178||3177|0
1677766500000|2023-03-02 14:15:00|3181.5|3178.5|3181.5|3175|3181.5|3179|3181.5|3175|0
1677766800000|2023-03-02 14:20:00|3179.5|3174.5|3183|3178|3183.5|3179|3179.5|3174.5|1
1677767100000|2023-03-02 14:25:00|3183.5|3178.5|3183|3177.5|3183.5|3179|3183|3177|0
1677767400000|2023-03-02 14:30:00|3182.5|3178|3185.5|3181|3185.5|3181|3181|3175.5|1
1677767700000|2023-03-02 14:35:00|3184|3180.5|3185.5|3181|3185.5|3181|3182|3176.5|0
1677768000000|2023-03-02 14:40:00|3186|3180.5|3186.5|3181.5|3187|3183|3185|3178.5|1
1677768300000|2023-03-02 14:45:00|3187|3182|3190|3184.5|3190.5|3185|3187|3181.5|0
1677768600000|2023-03-02 14:50:00|3190.5|3184|3193|3188|3193.5|3189|3190.5|3183.5|0
1677768900000|2023-03-02 14:55:00|3192|3187.5|3190|3186|3192|3187.5|3190|3183.5|0
1677769200000|2023-03-02 15:00:00|3192|3186.5|3195|3188.5|3195.5|3190.5|3192|3186.5|1
1677769500000|2023-03-02 15:05:00|3194|3189|3192|3186.5|3194|3190|3192|3185|0
1677769800000|2023-03-02 15:10:00|3191.5|3186|3190|3185|3191.5|3186|3190|3183.5|0
1677770100000|2023-03-02 15:15:00|3192|3185.5|3187|3181.5|3192|3187.5|3187|3181|1
1677770400000|2023-03-02 15:20:00|3186|3182|3189|3183.5|3189|3184|3184|3178.5|0
1677770700000|2023-03-02 15:25:00|3191|3184|3194|3188|3194|3189|3191|3184|1
1677771000000|2023-03-02 15:30:00|3193|3188.5|3194|3189|3194.5|3190|3193|3187|0
1677771300000|2023-03-02 15:35:00|3194.5|3188.5|3193|3187|3196|3191|3193|3187|0
1677771600000|2023-03-02 15:40:00|3192.5|3187.5|3189.5|3184|3192.5|3187.5|3189.5|3184|0
1677771900000|2023-03-02 15:45:00|3188|3184.5|3190|3184|3190.5|3186|3188|3184|1
1677772200000|2023-03-02 15:50:00|3190.5|3184.5|3190|3186.5|3190.5|3187|3190|3183.5|0
1677772500000|2023-03-02 15:55:00|3194.5|3186|3193|3187|3194.5|3188|3193|3180.5|1
1677772800000|2023-03-02 16:00:00|3193.5|3187.5|3194|3188.5|3194|3189|3193.5|3187|0
1677773100000|2023-03-02 16:05:00|3194.5|3190|3196|3190|3196.5|3191|3194.5|3189.5|0
1677773400000|2023-03-02 16:10:00|3195.5|3191.5|3195.5|3190.5|3195.5|3192|3195.5|3190.5|0
1677773700000|2023-03-02 16:15:00|3197|3191|3197|3191.5|3197.5|3192.5|3196.5|3191|1
1677774000000|2023-03-02 16:20:00|3197.5|3192|3197|3192|3197.5|3193|3197|3191.5|0
1677774300000|2023-03-02 16:25:00|3196.5|3191.5|3195.5|3190|3196.5|3192|3195.5|3190|0
1677774600000|2023-03-02 16:30:00|3192|3186.5|3205.5|3188.5|3205.5|3190|3192|3147.5|1
1677774900000|2023-03-02 16:35:00|3207|3186.5|3245.5|3187.5|3245.5|3188.5|3201|3185|0
1677775200000|2023-03-02 16:40:00||3185||3186||3187||3184|0
1677775500000|2023-03-02 16:45:00|3203.5|3183.5|3194.5|3183.5|3203.5|3186|3194.5|3182.5|0
1677775800000|2023-03-02 16:50:00|3200||3199||3200||3199||1
1677776100000|2023-03-02 16:55:00||3145.5||3147||3147||3145.5|0
1677776400000|2023-03-02 17:00:00|3244||3245.5||3245.5||3244||1
1677777000000|2023-03-02 17:10:00|3197.5||3197.5||3197.5||3197.5||0
1677777300000|2023-03-02 17:15:00|3197|3145.5|3244|3145.5|3244|3145.5|3197|3145.5|1
1677777900000|2023-03-02 17:25:00|3196||3196||3196||3196||0
1677778500000|2023-03-02 17:35:00|3246.5|3148.5|3246.5|3146.5|3246.5|3148.5|3246.5|3146.5|1
1677778800000|2023-03-02 17:40:00|3197||3244.5||3244.5||3197||1
1677779400000|2023-03-02 17:50:00||3148.5||3148.5||3148.5||3148.5|0
1677779700000|2023-03-02 17:55:00|3197||3174||3197||3174||1
1677781800000|2023-03-02 18:30:00|3202|3147.5|3192|3159.5|3202|3159.5|3176|3147.5|1
1677782100000|2023-03-02 18:35:00||3160||3158||3168||3158|0
1677782400000|2023-03-02 18:40:00|3176|3160.5|3192|3158|3192|3174.5|3176|3158|1
1677783000000|2023-03-02 18:50:00|3176|3174|3192|3174|3192|3174|3176|3174|0
1677783300000|2023-03-02 18:55:00|3254.5|3158|3254.5|3158|3254.5|3158|3254.5|3158|3
1677783900000|2023-03-02 19:05:00|3207|3182.5|3254.5|3158|3254.5|3182.5|3183.5|3158|1
1677784200000|2023-03-02 19:10:00|3256.5||3254.5||3256.5||3254.5||0
1677784500000|2023-03-02 19:15:00||3180.5||3181||3181||3179|0
1677784800000|2023-03-02 19:20:00|3218.5|3181.5|3201|3181.5|3218.5|3182|3201|3180.5|0
1677785100000|2023-03-02 19:25:00|3254.5|3181|3254.5|3168|3254.5|3182|3254.5|3158|1
1677785400000|2023-03-02 19:30:00|3212|3168.5|3191.5|3167.5|3212|3168.5|3191.5|3167|0
1677785700000|2023-03-02 19:35:00||3167||3166.5||3167||3165|0
1677786000000|2023-03-02 19:40:00|3255.5|3167|3255.5|3168|3255.5|3168|3255.5|3166.5|1
1677786300000|2023-03-02 19:45:00|3212.5|3168.5|3191.5|3170|3212.5|3170|3191.5|3168|0
1677786600000|2023-03-02 19:50:00|3255.5|3169.5|3255.5|3168|3255.5|3170|3255.5|3168|1
1677787200000|2023-03-02 20:00:00|3212.5||3191.5||3212.5||3191.5||0
1677787500000|2023-03-02 20:05:00|3255.5|3158|3255.5|3168|3255.5|3168|3255.5|3158|1
1677787800000|2023-03-02 20:10:00|3214|3170.5|3194|3171.5|3214|3172|3194|3168|0
1677788100000|2023-03-02 20:15:00||3172||3171.5||3174||3171.5|0
1677788400000|2023-03-02 20:20:00|3255.5|3171|3255.5|3173|3255.5|3173.5|3255.5|3171|1
1677788700000|2023-03-02 20:25:00|3215.5|3173.5|3195.5|3177|3215.5|3177|3195.5|3173|0
1677789000000|2023-03-02 20:30:00|3257|3177.5|3257|3181.5|3257|3181.5|3257|3177.5|1
1677789300000|2023-03-02 20:35:00||3182.5||3183.5||3183.5||3182.5|0
1677789600000|2023-03-02 20:40:00|3221||3203.5||3221||3203.5||0
1677789900000|2023-03-02 20:45:00|3257|3181|3257|3182.5|3257|3182.5|3257|3180.5|1
1677790200000|2023-03-02 20:50:00|3220.5||3202.5||3220.5||3202.5||0
1677790500000|2023-03-02 20:55:00|||||||||1
1677826800000|2023-03-03 07:00:00|3202.5|3158|3210|3170.5|3252|3170.5|3202.5|3158|0
1677829800000|2023-03-03 07:50:00||3171||3176.5||3177||3171|0
1677830100000|2023-03-03 07:55:00|3210.5|3171|3221.5|3177.5|3266|3193|3210.5|3171|8
1677830400000|2023-03-03 08:00:00|3221|3177|3231.5|3228|3278|3228.5|3218.5|3174.5|4
1677830700000|2023-03-03 08:05:00|3234|3228.5|3232|3226.5|3234|3229|3228|3225|2
1677831000000|2023-03-03 08:10:00|3232.5|3227|3238|3221.5|3277.5|3228.5|3232.5|3180|0
1677831300000|2023-03-03 08:15:00|3237|3178.5|3232.5|3224|3239.5|3227.5|3230.5|3178.5|1
1677831600000|2023-03-03 08:20:00|3234.5|3224.5|3234.5|3226|3236|3228|3233.5|3179.5|0
1677831900000|2023-03-03 08:25:00|3235.5|3179.5|3239|3224|3239|3229|3230.5|3179.5|1
1677832200000|2023-03-03 08:30:00|3239.5|3222.5|3235.5|3228|3240.5|3231.5|3235.5|3203|4
1677832500000|2023-03-03 08:35:00|3235|3227.5|3231.5|3225|3235|3229|3231.5|3224|0
1677832800000|2023-03-03 08:40:00|3232|3225.5|3234|3229|3234|3229|3232|3225.5|0
1677833100000|2023-03-03 08:45:00|3234.5|3229.5|3233.5|3229.5|3235.5|3230.5|3233.5|3229.5|0
1677833400000|2023-03-03 08:50:00|3233|3229|3233.5|3230|3233.5|3230.5|3233|3227.5|0
1677833700000|2023-03-03 08:55:00|3236|3230.5|3236.5|3229.5|3236.5|3231.5|3236|3228.5|1
1677834000000|2023-03-03 09:00:00||3229||3229||3230.5||3229|0
1677834300000|2023-03-03 09:05:00|3235.5|3229.5|3235.5|3229|3235.5|3229.5|3235.5|3227|0
1677834600000|2023-03-03 09:10:00|3236|3229.5|3237.5|3233|3237.5|3233|3236|3229|0
1677834900000|2023-03-03 09:15:00|3238|3232.5|3235.5|3230.5|3238.5|3233.5|3235|3229|0
1677835200000|2023-03-03 09:20:00|3236|3231|3232|3227|3236|3231|3232|3225.5|0
1677835500000|2023-03-03 09:25:00|3232.5|3227.5|3234.5|3228.5|3234.5|3229.5|3232.5|3227.5|8
1677835800000|2023-03-03 09:30:00|3235|3229|3236|3230.5|3236.5|3231.5|3235|3229|0
1677836100000|2023-03-03 09:35:00|3235.5|3230|3234|3228|3236.5|3231.5|3234|3228|0
1677836400000|2023-03-03 09:40:00|3233.5|3227.5|3230|3225|3233.5|3227.5|3230|3224|0
1677836700000|2023-03-03 09:45:00|3230.5|3224.5|3233|3228|3233|3228.5|3230.5|3224.5|0
1677837000000|2023-03-03 09:50:00|3233.5|3228.5|3234|3227.5|3234|3229|3233.5|3227|0
1677837300000|2023-03-03 09:55:00|3234.5|3228|3235|3229.5|3235|3230|3234.5|3228|0
1677837600000|2023-03-03 10:00:00|3235.5|3230|3237.5|3233|3237.5|3233|3235.5|3230|0
1677837900000|2023-03-03 10:05:00|3238|3233.5|3238.5|3233.5|3238.5|3234|3238|3231.5|0
1677838200000|2023-03-03 10:10:00|3239|3234|3239.5|3233|3239.5|3234.5|3239|3233|0
1677838500000|2023-03-03 10:15:00|3238.5|3232.5|3237|3232|3238.5|3232.5|3237|3231|0
1677838800000|2023-03-03 10:20:00||3231.5||3231.5||3232||3230|0
1677839100000|2023-03-03 10:25:00|3236.5|3232|3235|3229|3236.5|3232|3235|3229|0
1677839400000|2023-03-03 10:30:00|3234|3228.5|3233|3228|3234|3228.5|3233|3227|0
1677839700000|2023-03-03 10:35:00|3233.5|3228.5|3233|3227.5|3233.5|3229|3233|3227.5|0
1677840000000|2023-03-03 10:40:00|3233.5|3228|3236|3231.5|3236.5|3231.5|3233.5|3228|0
1677840300000|2023-03-03 10:45:00|3236.5|3231|3237|3230.5|3237|3232|3236.5|3230.5|0
1677840600000|2023-03-03 10:50:00|3236.5|3230|3235|3230|3236.5|3230|3235|3228.5|0
1677840900000|2023-03-03 10:55:00|3235.5|3230.5|3235|3229|3235.5|3230.5|3235|3229|0
1677841200000|2023-03-03 11:00:00||3229.5||3229.5||3229.5||3229|1
1677841500000|2023-03-03 11:05:00|3235.5|3230|3235|3230.5|3235.5|3230.5|3235|3229.5|0
1677841800000|2023-03-03 11:10:00|3235.5|3230|3237|3232.5|3237.5|3232.5|3235|3230|1
1677842100000|2023-03-03 11:15:00|3236.5|3232|3236|3230.5|3236.5|3232|3236|3229.5|0
1677842400000|2023-03-03 11:20:00||3230||3230.5||3231.5||3230|0
1677842700000|2023-03-03 11:25:00|3235.5|3230|3235|3229|3235.5|3231|3235|3229|0
1677843000000|2023-03-03 11:30:00||3228.5||3229||3229.5||3228.5|0
1677843600000|2023-03-03 11:40:00||3229.5||3229||3229.5||3229|0
1677843900000|2023-03-03 11:45:00|3234.5|3228.5|3234|3228.5|3234.5|3229|3234|3228.5|0
1677844200000|2023-03-03 11:50:00|3233.5|3228|3233|3227|3233.5|3228|3233|3227|0
1677844500000|2023-03-03 11:55:00||3227.5||3226.5||3227.5||3226.5|0
1677844800000|2023-03-03 12:00:00|3236.5|3224.5|3234|3228.5|3238.5|3228.5|3234|3222.5|0
1677845100000|2023-03-03 12:05:00|3234.5|3228|3235.5|3230.5|3235.5|3230.5|3234.5|3228|0
1677845400000|2023-03-03 12:10:00|3236|3231|3236|3230.5|3236.5|3231.5|3236|3230.5|0
1677845700000|2023-03-03 12:15:00|3235.5|3230|3235|3230.5|3235.5|3230.5|3235|3229.5|0
1677846000000|2023-03-03 12:20:00|3235.5|3230|3235|3229.5|3235.5|3230|3235|3229.5|0
1677846300000|2023-03-03 12:25:00|3235.5|3230|3235|3230.5|3235.5|3230.5|3235|3230|0
1677846600000|2023-03-03 12:30:00||3230||3229.5||3230.5||3229.5|0
1677846900000|2023-03-03 12:35:00|3234.5|3229|3233|3227.5|3234.5|3229|3233|3227.5|0
1677847200000|2023-03-03 12:40:00|3232|3227|3232|3226|3232|3227.5|3232|3226|0
1677847500000|2023-03-03 12:45:00|3231.5|3225.5|3231|3225.5|3231.5|3226|3231|3225|0
1677847800000|2023-03-03 12:50:00||3225||3226||3226||3225|0
1677848100000|2023-03-03 12:55:00||3225.5||3226.5||3226.5||3225|0
1677848400000|2023-03-03 13:00:00|3231.5|3227|3232|3227.5|3232|3227.5|3231.5|3227|0
1677848700000|2023-03-03 13:05:00|3232.5|3227|3232|3226.5|3232.5|3227.5|3232|3226.5|0
1677849000000|2023-03-03 13:10:00|3231.5|3226|3231|3225|3231.5|3226|3231|3225|0
1677849300000|2023-03-03 13:15:00|3230.5|3224.5|3230|3224|3230.5|3225|3230|3223.5|0
1677849600000|2023-03-03 13:20:00||3225||3225||3225||3224|0
1677849900000|2023-03-03 13:25:00|3229.5|3224.5|3229|3223.5|3229.5|3224.5|3229|3223.5|0
1677850200000|2023-03-03 13:30:00|3228.5|3223|3227|3221.5|3228.5|3223|3227|3221|0
1677850500000|2023-03-03 13:35:00|3227.5|3222|3228|3222.5|3228.5|3223.5|3227|3222|0
1677850800000|2023-03-03 13:40:00|3227.5|3222|3226|3221.5|3227.5|3222|3226|3220|0
1677851100000|2023-03-03 13:45:00||3221||3220||3221||3219.5|0
1677851400000|2023-03-03 13:50:00|3226.5|3220.5|3225|3219|3226.5|3221.5|3225|3218.5|0
1677851700000|2023-03-03 13:55:00|3225.5|3220.5|3231.5|3221.5|3231.5|3223.5|3225.5|3220.5|0
1677852000000|2023-03-03 14:00:00|3232.5|3223|3277.5|3188|3278|3226|3232.5|3181.5|0
1677852300000|2023-03-03 14:05:00|3278|3189.5|3237.5|3228|3278|3230.5|3235|3189.5|0
1677852600000|2023-03-03 14:10:00|3236.5|3227.5|3237|3232|3238.5|3232|3235|3190.5|0
1677852900000|2023-03-03 14:15:00|3237.5|3232.5|3237|3230.5|3237.5|3232.5|3237|3230.5|0
1677853200000|2023-03-03 14:20:00|3236.5|3231|3236|3230|3236.5|3231|3236|3229.5|0
1677853500000|2023-03-03 14:25:00||3230.5||3230.5||3230.5||3230.5|0
1677853800000|2023-03-03 14:30:00|3236.5|3231|3235|3229.5|3236.5|3231.5|3235|3228.5|0
1677854100000|2023-03-03 14:35:00|3235.5|3230|3238|3232.5|3238.5|3233.5|3235|3230|0
1677854400000|2023-03-03 14:40:00|3238.5|3232|3240.5|3232|3240.5|3234.5|3238.5|3231.5|0
1677854700000|2023-03-03 14:45:00|3241|3231.5|3241|3235.5|3242.5|3237.5|3239|3230.5|0
1677855000000|2023-03-03 14:50:00|3241.5|3235|3245.5|3240|3246|3241|3241|3235|0
1677855300000|2023-03-03 14:55:00|3244|3240.5|3243.5|3232.5|3244|3240.5|3243|3232.5|0
1677855600000|2023-03-03 15:00:00|3244|3233.5|3235|3229.5|3244.5|3234.5|3233|3227|0
1677855900000|2023-03-03 15:05:00|3234|3229|3231|3225.5|3234|3229|3231|3225|0
1677856200000|2023-03-03 15:10:00|3231.5|3225|3238|3231.5|3238|3232|3231|3225|0
1677856500000|2023-03-03 15:15:00|3238.5|3233|3237|3231|3239|3234.5|3237|3231|0
1677856800000|2023-03-03 15:20:00|3237.5|3231.5|3240|3233.5|3240|3235|3237|3231.5|0
1677857100000|2023-03-03 15:25:00|3239|3234|3238|3231.5|3239|3235|3238|3231.5|0
1677857400000|2023-03-03 15:30:00|3238.5|3232.5|3238|3232.5|3239.5|3234.5|3238|3232|0
1677857700000|2023-03-03 15:35:00|3238.5|3233|3238|3232|3239|3234|3238|3232|0
1677858000000|2023-03-03 15:40:00|3238.5|3231.5|3240.5|3235.5|3240.5|3235.5|3238.5|3231.5|0
1677858300000|2023-03-03 15:45:00|3240|3235|3240|3235|3240.5|3235.5|3240|3234|4
1677858600000|2023-03-03 15:50:00|3239.5|3234.5|3239|3232.5|3239.5|3234.5|3239|3232.5|0
1677858900000|2023-03-03 15:55:00|3239.5|3233|3238|3232.5|3239.5|3234.5|3238|3232|0
1677859200000|2023-03-03 16:00:00|3238.5|3233|3240|3234|3240.5|3235.5|3238.5|3233|0
1677859500000|2023-03-03 16:05:00|3239.5|3234.5|3239|3233.5|3239.5|3234.5|3239|3233|0
1677859800000|2023-03-03 16:10:00|3239.5|3234|3241|3235.5|3241|3235.5|3239|3232.5|0
1677860100000|2023-03-03 16:15:00|3241.5||3242||3242||3241.5||0
1677860400000|2023-03-03 16:20:00|3242.5|3236|3242.5|3237.5|3242.5|3237.5|3242.5|3236|0
1677860700000|2023-03-03 16:25:00|3242|3240|3242.5|3236.5|3242.5|3240|3242|3236.5|2
1677861000000|2023-03-03 16:30:00|3283.5|3235.5|3247|3230|3283.5|3235.5|3246.5|3192.5|0
1677861300000|2023-03-03 16:35:00|3258||3249||3292||3248||0
1677861600000|2023-03-03 16:40:00|3292||3249||3292||3249||0
1677861900000|2023-03-03 16:45:00|3292|3187.5|3289|3189.5|3292|3230|3249|3187.5|0
1677862200000|2023-03-03 16:50:00|3290.5|3191|3290.5|3191|3290.5|3191|3290.5|3191|0
1677862500000|2023-03-03 16:55:00|3292.5|3193|3292.5|3193|3292.5|3193|3292.5|3193|0
1677865500000|2023-03-03 17:45:00|3294|3194.5|3294|3194.5|3294|3194.5|3294|3194.5|0
1677865800000|2023-03-03 17:50:00|3295.5|3196|3295.5|3196|3295.5|3196|3295.5|3196|0
1677866700000|2023-03-03 18:05:00|3297.5|3198|3295.5|3198|3297.5|3198|3295.5|3198|0
1677867300000|2023-03-03 18:15:00||3196||3196||3196||3196|0
1677868200000|2023-03-03 18:30:00|3294|3194.5|3294|3194.5|3294|3194.5|3294|3194.5|0
1677869100000|2023-03-03 18:45:00|3295.5|3196|3295.5|3196|3295.5|3196|3295.5|3196|0
1677870000000|2023-03-03 19:00:00|3294|3194.5|3294|3194.5|3294|3194.5|3294|3194.5|0
1677870600000|2023-03-03 19:10:00|3295.5|3196|3295.5|3196|3295.5|3196|3295.5|3196|0
1677871500000|2023-03-03 19:25:00||3198||3198||3198||3198|0
1677871800000|2023-03-03 19:30:00|3297.5||3297.5||3297.5||3297.5||0
1677872400000|2023-03-03 19:40:00|3295.5|3196|3295.5|3196|3295.5|3196|3295.5|3196|0
1677873000000|2023-03-03 19:50:00|3297.5|3198|3295.5|3196|3297.5|3198|3295.5|3196|0
1677873600000|2023-03-03 20:00:00||3197.5||3197.5||3197.5||3197.5|0
1677873900000|2023-03-03 20:05:00|3297.5|3199.5|3299|3199.5|3299|3199.5|3297.5|3199.5|0
1677874200000|2023-03-03 20:10:00|3297.5|3197.5|3297.5|3197.5|3297.5|3197.5|3297.5|3197.5|0
1677874500000|2023-03-03 20:15:00|3295.5||3295.5||3295.5||3295.5||0
1677874800000|2023-03-03 20:20:00|3297.5||3295.5||3297.5||3295.5||0
1677875100000|2023-03-03 20:25:00||3196||3196||3196||3196|0
1677876000000|2023-03-03 20:40:00|3294||3294||3294||3294||0
1677876600000|2023-03-03 20:50:00|3295.5|3197.5|3295.5|3197.5|3295.5|3197.5|3295.5|3197.5|0
1677876900000|2023-03-03 20:55:00|3297.5||3297.5||3297.5||3297.5||0
1678086000000|2023-03-06 07:00:00|3270.5|3220|3291.5|3192.5|3293.5|3220|3269|3192.5|0
1678089000000|2023-03-06 07:50:00|3323|3158.5|3317|3175.5|3323|3220.5|3278|3158.5|0
1678089300000|2023-03-06 07:55:00|3304|3188|3260|3242|3307|3242.5|3258.5|3188|0
1678089600000|2023-03-06 08:00:00|3259.5|3239|3315.5|3183|3315.5|3243.5|3258|3181|0
1678089900000|2023-03-06 08:05:00|3286|3211.5|3254.5|3244|3286|3244|3250.5|3211.5|0
1678090200000|2023-03-06 08:10:00|3253.5|3244.5|3256.5|3246|3257.5|3247|3253.5|3236.5|0
1678090500000|2023-03-06 08:15:00|3256|3240.5|3251.5|3241|3256.5|3246|3248.5|3233.5|0
1678090800000|2023-03-06 08:20:00|3252.5|3235.5|3256.5|3245.5|3256.5|3246.5|3252.5|3235.5|0
1678091100000|2023-03-06 08:25:00|3255.5|3246|3256.5|3246.5|3257.5|3247|3253.5|3238.5|0
1678091400000|2023-03-06 08:30:00|3258.5|3240.5|3259.5|3246.5|3260.5|3250|3255.5|3240.5|0
1678091700000|2023-03-06 08:35:00|3260.5|3247.5|3259.5|3246.5|3260.5|3251|3258.5|3243.5|0
1678092000000|2023-03-06 08:40:00|3258.5|3247.5|3257.5|3247|3260.5|3254.5|3257.5|3241.5|0
1678092300000|2023-03-06 08:45:00|3257|3247.5|3259.5|3250|3259.5|3250|3256.5|3241.5|0
1678092600000|2023-03-06 08:50:00|3260.5|3244.5|3261.5|3246.5|3264.5|3254|3260.5|3244.5|0
1678092900000|2023-03-06 08:55:00|3261|3247.5|3259.5|3250|3261|3251|3258.5|3243.5|0
1678093200000|2023-03-06 09:00:00|3261.5|3249.5|3253.5|3244|3261.5|3250|3253.5|3240.5|0
1678093500000|2023-03-06 09:05:00|3254.5|3244.5|3252.5|3242|3256.5|3246|3250.5|3236.5|0
1678093800000|2023-03-06 09:10:00|3253.5|3236.5|3256.5|3245.5|3256.5|3247|3253.5|3236.5|0
1678094100000|2023-03-06 09:15:00|3255.5|3246|3251.5|3242|3255.5|3247|3250|3236.5|0
1678094400000|2023-03-06 09:20:00|3250.5|3236.5|3251.5|3241|3251.5|3242|3249.5|3234.5|2
1678094700000|2023-03-06 09:25:00|3251|3235.5|3250.5|3232.5|3251|3240|3248.5|3232.5|0
1678095000000|2023-03-06 09:30:00|3249.5|3234.5|3252.5|3242|3252.5|3242|3247.5|3232.5|0
1678095300000|2023-03-06 09:35:00|3251.5|3243|3252.5|3243|3253.5|3244|3250.5|3236.5|0
1678095600000|2023-03-06 09:40:00|3251.5|3236.5|3253.5|3243|3253.5|3244|3250.5|3236|0
1678095900000|2023-03-06 09:45:00|3252.5|3237.5|3250.5|3240|3252.5|3242|3249.5|3234.5|0
1678096200000|2023-03-06 09:50:00|3249.5|3241|3249.5|3240|3251.5|3241|3248.5|3234.5|0
1678096500000|2023-03-06 09:55:00|3250.5|3234.5|3251.5|3234.5|3251.5|3241|3249.5|3234.5|0
1678096800000|2023-03-06 10:00:00|3251|3235|3250.5|3241|3251|3241|3249.5|3234.5|0
1678097100000|2023-03-06 10:05:00|3251.5|3242|3247|3241.5|3251.5|3243|3247|3234.5|0
1678097400000|2023-03-06 10:10:00|3247.5|3242|3248.5|3243.5|3248.5|3243.5|3247.5|3241.5|0
1678097700000|2023-03-06 10:15:00|3248|3244|3249|3243.5|3249.5|3244.5|3248|3243.5|0
1678098000000|2023-03-06 10:20:00||3244||3243.5||3244.5||3243|0
1678098300000|2023-03-06 10:25:00|3248|3243|3248|3242.5|3248|3243.5|3248|3242|0
1678098600000|2023-03-06 10:30:00|3248.5|3243|3249|3242.5|3249|3243|3248.5|3242.5|0
1678098900000|2023-03-06 10:35:00|3248.5|3242|3248|3243|3248.5|3243|3248|3242|0
1678099200000|2023-03-06 10:40:00|3248.5|3243.5|3248|3243|3248.5|3243.5|3248|3243|0
1678099500000|2023-03-06 10:45:00|3248.5|3242.5|3249|3243.5|3249.5|3244.5|3248.5|3242.5|0
1678099800000|2023-03-06 10:50:00|3249.5|3244|3251.5|3246.5|3251.5|3246.5|3249.5|3244|0
1678100100000|2023-03-06 10:55:00|3251|3247|3253|3248|3253|3248|3251|3247|0
1678100400000|2023-03-06 11:00:00|3253.5|3248.5|3253.5|3248|3254|3248.5|3253.5|3247.5|0
1678100700000|2023-03-06 11:05:00||3247.5||3247.5||3248||3247|0
1678101000000|2023-03-06 11:10:00|3254|3248|3255.5|3250.5|3255.5|3250.5|3254|3248|0
1678101300000|2023-03-06 11:15:00|3256|3250|3256|3251|3256|3251|3255.5|3250|0
1678101600000|2023-03-06 11:20:00|3256.5|3251.5|3257.5|3252|3258|3252.5|3256.5|3251.5|0
1678101900000|2023-03-06 11:25:00|3256.5|3251.5|3256|3249.5|3256.5|3251.5|3256|3249.5|0
1678102200000|2023-03-06 11:30:00|3255.5|3249|3255|3250|3255.5|3250|3255|3249|0
1678102500000|2023-03-06 11:35:00|3255.5|3250.5|3254.5|3249.5|3255.5|3250.5|3254|3248.5|0
1678102800000|2023-03-06 11:40:00|3254|3249|3254|3248|3254|3249|3254|3248|0
1678103100000|2023-03-06 11:45:00|3253.5|3248.5|3251|3245|3253.5|3248.5|3251|3245|0
1678103400000|2023-03-06 11:50:00|3250.5|3245.5|3247|3241|3250.5|3245.5|3247|3241|0
1678103700000|2023-03-06 11:55:00|3247.5|3241.5|3248|3241.5|3248|3243|3247.5|3241|0
1678104000000|2023-03-06 12:00:00|3251.5|3239.5|3250.5|3245.5|3252.5|3245.5|3250|3234.5|0
1678104300000|2023-03-06 12:05:00|3251|3246|3254|3248.5|3254|3248.5|3251|3246|0
1678104600000|2023-03-06 12:10:00|3253.5|3248|3254|3248|3254.5|3249.5|3253.5|3247.5|0
1678104900000|2023-03-06 12:15:00|3254.5|3248.5|3255.5|3249.5|3255.5|3249.5|3254.5|3248.5|0
1678105200000|2023-03-06 12:20:00|3256|3250|3256.5|3251.5|3256.5|3251.5|3255.5|3250|0
1678105500000|2023-03-06 12:25:00|3256|3251|3257.5|3252.5|3257.5|3252.5|3256|3251|0
1678105800000|2023-03-06 12:30:00|3257|3253|3258.5|3254|3259|3254|3257|3253|0
1678106100000|2023-03-06 12:35:00|3259|3254.5|3261.5|3256.5|3261.5|3256.5|3259|3254|0
1678106400000|2023-03-06 12:40:00|3262|3257|3262|3256.5|3262.5|3257.5|3262|3256.5|0
1678106700000|2023-03-06 12:45:00||3256||3257||3257||3256|0
1678107000000|2023-03-06 12:50:00|3262.5|3257.5|3263|3257.5|3263.5|3258.5|3262|3257|0
1678107300000|2023-03-06 12:55:00||3257||3257||3257.5||3256.5|0
1678107600000|2023-03-06 13:00:00||3257.5||3257.5||3257.5||3257|0
1678107900000|2023-03-06 13:05:00||3257||3257.5||3257.5||3257|0
1678108200000|2023-03-06 13:10:00|3263.5|3258|3264.5|3259.5|3264.5|3259.5|3263|3257|0
1678108500000|2023-03-06 13:15:00|3264|3259|3265|3259.5|3265|3259.5|3264|3259|0
1678108800000|2023-03-06 13:20:00|3265.5|3260.5|3267.5|3262.5|3267.5|3262.5|3265|3260|0
1678109100000|2023-03-06 13:25:00|3267|3262|3266.5|3260.5|3267|3262|3266|3260|0
1678109400000|2023-03-06 13:30:00|3266|3261|3266|3261|3266.5|3261.5|3266|3261|0
1678109700000|2023-03-06 13:35:00|3266.5|3260.5|3267|3262|3267|3262|3266.5|3260.5|0
1678110000000|2023-03-06 13:40:00|3267.5|3262.5|3268.5|3263.5|3269|3263.5|3267|3262|0
1678110300000|2023-03-06 13:45:00|3269|3264|3272|3267|3272|3267|3269|3264|0
1678110600000|2023-03-06 13:50:00|3271.5|3268.5|3270|3264.5|3271.5|3268.5|3269|3263.5|1
1678110900000|2023-03-06 13:55:00|3269.5|3264|3268|3262.5|3269.5|3264|3268|3262|0
1678111200000|2023-03-06 14:00:00|3267|3262|3265.5|3260.5|3267|3262.5|3265|3259.5|0
1678111500000|2023-03-06 14:05:00|3265|3260|3265|3259.5|3265|3260|3265|3259|0
1678111800000|2023-03-06 14:10:00|3264|3259|3263|3256.5|3264.5|3259.5|3263|3256.5|0
1678112100000|2023-03-06 14:15:00||3257||3257.5||3257.5||3257|0
1678112400000|2023-03-06 14:20:00||3257||3258||3258||3257|0
1678112700000|2023-03-06 14:25:00|3263.5|3257.5|3264|3258.5|3264|3258.5|3263|3257.5|0
1678113000000|2023-03-06 14:30:00|3263|3258|3266|3259.5|3267|3261.5|3263|3257.5|0
1678113300000|2023-03-06 14:35:00|3265.5|3259|3263|3257.5|3265.5|3259.5|3261|3254.5|0
1678113600000|2023-03-06 14:40:00|3263.5|3258.5|3262|3256.5|3264.5|3259.5|3262|3256.5|0
1678113900000|2023-03-06 14:45:00|3261.5|3257|3260|3255|3261.5|3257.5|3260|3254.5|0
1678114200000|2023-03-06 14:50:00|3260.5|3254.5|3263.5|3258.5|3263.5|3258.5|3260|3254.5|0
1678114500000|2023-03-06 14:55:00|3264|3259|3267.5|3257|3267.5|3260|3264|3256.5|0
1678114800000|2023-03-06 15:00:00|3268|3256.5|3267|3261.5|3268|3262|3265|3256.5|0
1678115100000|2023-03-06 15:05:00|3267.5|3262|3269|3263.5|3270|3264.5|3267|3261|0
1678115400000|2023-03-06 15:10:00|3269.5|3264|3267|3262.5|3269.5|3264.5|3267|3261.5|0
1678115700000|2023-03-06 15:15:00|3267.5|3262|3269|3263.5|3269|3263.5|3267|3261.5|0
1678116000000|2023-03-06 15:20:00|3269.5|3264.5|3270.5|3265.5|3270.5|3265.5|3269.5|3264|0
1678116300000|2023-03-06 15:25:00|3270|3265|3271|3265.5|3271|3265.5|3270|3264.5|0
1678116600000|2023-03-06 15:30:00|3271.5|3266.5|3272|3266.5|3272.5|3267.5|3271.5|3265.5|0
1678116900000|2023-03-06 15:35:00|3272.5|3267|3272.5|3267.5|3273|3267.5|3272.5|3265.5|0
1678117200000|2023-03-06 15:40:00|3273|3268.5|3274.5|3269.5|3274.5|3269.5|3273|3268|0
1678117500000|2023-03-06 15:45:00|3275|3270.5|3275.5|3269.5|3276|3270.5|3275|3269.5|0
1678117800000|2023-03-06 15:50:00||3269||3270||3270.5||3269|0
1678118100000|2023-03-06 15:55:00|3274.5|3269.5|3270.5|3265.5|3274.5|3269.5|3270.5|3265.5|0
1678118400000|2023-03-06 16:00:00|3270|3266|3274|3269|3274.5|3269.5|3270|3266|0
1678118700000|2023-03-06 16:05:00|3272.5|3268.5|3274.5|3269.5|3274.5|3271.5|3271.5|3268.5|24
1678119000000|2023-03-06 16:10:00|3274|3269|3274|3269|3274|3269|3274|3268|0
1678119300000|2023-03-06 16:15:00|3274.5|3269.5|3275.5|3270.5|3275.5|3270.5|3274|3269|0
1678119600000|2023-03-06 16:20:00|3274.5|3270|3273|3267.5|3274.5|3270|3273|3267|0
1678119900000|2023-03-06 16:25:00|3272.5|3267|3271|3265.5|3272.5|3267|3271|3265|1
1678120200000|2023-03-06 16:30:00|3275.5|3260.5|3275.5|3261.5|3275.5|3262.5|3266.5|3259|1
1678120500000|2023-03-06 16:35:00|3295.5|3261|3280|3263.5|3295.5|3263.5|3278|3261|0
1678120800000|2023-03-06 16:40:00||3258||3258||3258||3258|0
1678121700000|2023-03-06 16:55:00|3321|3221|3321|3221|3321|3221|3321|3221|0
1678122900000|2023-03-06 17:15:00|3323|3222.5|3323|3222.5|3323|3222.5|3323|3222.5|0
1678123800000|2023-03-06 17:30:00|3321|3221|3321|3221|3321|3221|3321|3221|0
1678124700000|2023-03-06 17:45:00|3319.5|3219.5|3319.5|3219.5|3319.5|3219.5|3319.5|3219.5|0
1678125900000|2023-03-06 18:05:00|3318|3217.5|3318|3217.5|3318|3217.5|3318|3217.5|0
1678126800000|2023-03-06 18:20:00|3319.5|3219.5|3319.5|3219.5|3319.5|3219.5|3319.5|3219.5|0
1678127100000|2023-03-06 18:25:00|3318|3217.5|3319.5|3219.5|3319.5|3219.5|3318|3217.5|0
1678127700000|2023-03-06 18:35:00|3318|3217.5|3318|3217.5|3318|3217.5|3318|3217.5|0
1678128900000|2023-03-06 18:55:00|3316|3216|3316|3216|3316|3216|3316|3216|0
1678129800000|2023-03-06 19:10:00|3318|3217.5|3318|3217.5|3318|3217.5|3318|3217.5|0
1678130100000|2023-03-06 19:15:00|3316|3216|3316|3216|3316|3216|3316|3216|0
1678131000000|2023-03-06 19:30:00|3318|3217.5|3318|3217.5|3318|3217.5|3318|3217.5|0
1678131900000|2023-03-06 19:45:00|3316|3216|3316|3216|3316|3216|3316|3216|0
1678133100000|2023-03-06 20:05:00|3314.5|3214.5|3316|3214.5|3316|3214.5|3314.5|3214.5|0
1678133400000|2023-03-06 20:10:00|3314.5|3216|3314.5|3214.5|3314.5|3216|3314.5|3214.5|0
1678135200000|2023-03-06 20:40:00|3316|3216|3316|3216|3316|3216|3316|3216|0
1678172400000|2023-03-07 07:00:00|3295.5|3243.5|3316.5|3216|3318|3243.5|3294|3216|0
1678175700000|2023-03-07 07:55:00|3338|3196|3267.5|3201.5|3338|3251|3265|3196|0
1678176000000|2023-03-07 08:00:00|3267|3223|3265|3259|3312|3260|3265|3223|0
1678176300000|2023-03-07 08:05:00|3265.5|3258.5|3271.5|3266|3271.5|3266|3265|3258.5|0
1678176600000|2023-03-07 08:10:00|3271|3265.5|3270|3264|3271.5|3267|3270|3264|0
1678176900000|2023-03-07 08:15:00|3270.5|3264.5|3275|3269|3275.5|3271|3270.5|3264.5|0
1678177200000|2023-03-07 08:20:00|3274|3268.5|3280|3275|3280|3275|3274|3268|0
1678177500000|2023-03-07 08:25:00|3280.5|3275.5|3282|3277|3282.5|3277|3280.5|3275|0
1678177800000|2023-03-07 08:30:00|3282.5|3276.5|3287|3281|3287|3281|3282.5|3276.5|0
1678178100000|2023-03-07 08:35:00|3288|3282|3290.5|3285|3291|3288|3287.5|3282|22
1678178400000|2023-03-07 08:40:00|3289|3284.5|3289.5|3284|3290.5|3285|3289|3283.5|0
1678178700000|2023-03-07 08:45:00|3288|3283.5|3286.5|3281|3288|3283.5|3286|3281|0
1678179000000|2023-03-07 08:50:00|3287|3282|3289|3283|3290|3284|3287|3282|0
1678179300000|2023-03-07 08:55:00|3289.5|3283.5|3292|3286.5|3292|3286.5|3289.5|3283.5|0
1678179600000|2023-03-07 09:00:00|3292.5|3287|3295|3289.5|3295|3289.5|3292.5|3287|0
1678179900000|2023-03-07 09:05:00|3294.5|3289|3300|3292|3337.5|3292|3294|3274.5|0
1678180200000|2023-03-07 09:10:00|3299.5|3293|3301|3295.5|3301.5|3295.5|3299|3293|0
1678180500000|2023-03-07 09:15:00|3300.5|3295|3301.5|3296.5|3302|3296.5|3300|3295|0
1678180800000|2023-03-07 09:20:00|3302|3297.5|3303.5|3298.5|3304|3298.5|3302|3297|0
1678181100000|2023-03-07 09:25:00|3304|3298|3303.5|3297.5|3304|3298.5|3303.5|3297.5|0
1678181400000|2023-03-07 09:30:00|3304|3298|3304|3299|3305.5|3300.5|3304|3298|0
1678181700000|2023-03-07 09:35:00|3303.5|3298.5|3305.5|3300|3306|3300.5|3303|3298|0
1678182000000|2023-03-07 09:40:00|3304|3299.5|3300|3295|3304.5|3299.5|3300|3295|0
1678182300000|2023-03-07 09:45:00|3299|3294.5|3299|3294.5|3300|3294.5|3299|3294|0
1678182600000|2023-03-07 09:50:00|3298|3294|3298|3292.5|3298|3294|3298|3292.5|0
1678182900000|2023-03-07 09:55:00|3297.5|3293|3296|3293|3298|3293|3296|3293|0
1678183200000|2023-03-07 10:00:00|3296.5|3294|3296.5|3291.5|3298|3294|3296.5|3291.5|1
1678183500000|2023-03-07 10:05:00|3297|3292|3299|3293|3299|3293|3297|3291.5|0
1678183800000|2023-03-07 10:10:00|3298.5|3294|3297|3293|3298.5|3294|3297|3293|0
1678184100000|2023-03-07 10:15:00|3296.5||3298||3298||3296||0
1678184400000|2023-03-07 10:20:00|3298.5|3294.5|3299|3294.5|3299.5|3294.5|3298.5|3294.5|0
1678184700000|2023-03-07 10:25:00|3299.5|3295|3300|3295.5|3300|3296|3299|3295|1
1678185000000|2023-03-07 10:30:00|3300.5||3301||3301.5||3300.5||0
1678185300000|2023-03-07 10:35:00|3300|3297|3300.5|3297|3300.5|3297|3300|3297|0
1678185600000|2023-03-07 10:40:00|3301||3301||3301||3301||0
1678185900000|2023-03-07 10:45:00|3300.5|3294.5|3298.5|3294|3300.5|3294.5|3298|3293.5|1
1678186200000|2023-03-07 10:50:00|3299||3299||3299||3299||0
1678186500000|2023-03-07 10:55:00||3295.5||3295.5||3295.5||3295.5|0
1678186800000|2023-03-07 11:00:00|3298|3293|3298|3292.5|3298|3293|3298|3292|1
1678187100000|2023-03-07 11:05:00|3297.5||3296||3297.5||3296||0
1678187400000|2023-03-07 11:10:00|3296.5|3293|3296.5|3293|3296.5|3293|3296.5|3293|0
1678187700000|2023-03-07 11:15:00|3296|3290.5|3295|3289|3296|3290.5|3295|3289|1
1678188000000|2023-03-07 11:20:00|3294.5|3286.5|3292|3285.5|3294.5|3286.5|3290|3285|1
1678188300000|2023-03-07 11:25:00|3291.5|3286|3293.5|3288.5|3293.5|3288.5|3291|3286|0
1678188600000|2023-03-07 11:30:00|3293|3289|3295|3289.5|3295|3289.5|3293|3289|0
1678188900000|2023-03-07 11:35:00|3294||3294||3294||3294||0
1678189200000|2023-03-07 11:40:00|3293.5||3293||3293.5||3293||0
1678189500000|2023-03-07 11:45:00|3293.5|3290.5|3292.5|3287.5|3293.5|3290.5|3292|3287|1
1678189800000|2023-03-07 11:50:00|3292|3287|3294|3288.5|3294|3288.5|3292|3287|0
1678190100000|2023-03-07 11:55:00|3294.5||3294.5||3294.5||3294.5||0
1678190400000|2023-03-07 12:00:00|3295.5|3289|3294.5|3290.5|3296.5|3290.5|3294|3289|0
1678190700000|2023-03-07 12:05:00|3294||3294.5||3294.5||3294||0
1678191000000|2023-03-07 12:10:00|3294|3288|3294|3288.5|3294|3288.5|3293|3288|1
1678191600000|2023-03-07 12:20:00|3293.5|3290|3293.5|3290|3293.5|3290|3293.5|3290|0
1678191900000|2023-03-07 12:25:00|3294|3289|3294|3289|3294.5|3289|3294|3289|1
1678192200000|2023-03-07 12:30:00|3294.5|3289.5|3293.5|3289.5|3294.5|3289.5|3293|3289.5|0
1678192500000|2023-03-07 12:35:00|3293|3290|3293|3288|3293|3290|3293|3287.5|1
1678192800000|2023-03-07 12:40:00|3292.5|3287.5|3290|3285|3292.5|3287.5|3290|3285|0
1678193100000|2023-03-07 12:45:00|3289.5|3284.5|3290.5|3280.5|3291.5|3284.5|3289|3277.5|0
1678193400000|2023-03-07 12:50:00|3289.5|3281.5|3288|3283|3289.5|3283|3288|3281.5|0
1678193700000|2023-03-07 12:55:00|3287.5|3284.5|3286|3281|3287.5|3284.5|3286|3281|1
1678194000000|2023-03-07 13:00:00|3286.5|3281.5|3288.5|3283|3288.5|3283|3286|3281.5|0
1678194300000|2023-03-07 13:05:00|3289||3290.5||3290.5||3289||0
1678194600000|2023-03-07 13:10:00|3289.5|3283.5|3289|3285|3289.5|3285|3289|3283.5|0
1678194900000|2023-03-07 13:15:00|3288.5|3282.5|3287|3282|3288.5|3283|3287|3282|1
1678195200000|2023-03-07 13:20:00|3287.5|3282.5|3288|3282.5|3288|3282.5|3287.5|3282.5|0
1678195500000|2023-03-07 13:25:00|3287.5|3283.5|3287|3283.5|3287.5|3283.5|3287|3283.5|0
1678195800000|2023-03-07 13:30:00|3287.5|3284|3288|3282.5|3288.5|3285|3287.5|3282.5|0
1678196100000|2023-03-07 13:35:00|3287.5|3282|3285|3281|3287.5|3282|3285|3280.5|1
1678196400000|2023-03-07 13:40:00|3285.5|3281.5|3286.5|3281.5|3286.5|3281.5|3285.5|3281.5|0
1678196700000|2023-03-07 13:45:00|3286|3282.5|3286.5|3280.5|3286.5|3282.5|3285|3280|1
1678197000000|2023-03-07 13:50:00|3286|3280|3285|3279.5|3286|3280.5|3285|3279.5|0
1678197300000|2023-03-07 13:55:00|3284|3279|3284.5|3279.5|3284.5|3279.5|3284|3279|0
1678197600000|2023-03-07 14:00:00|3284|3277|3278|3273|3284|3277|3278|3272.5|1
1678197900000|2023-03-07 14:05:00|3278.5|3272.5|3277.5|3272.5|3279|3272.5|3277|3272|0
1678198200000|2023-03-07 14:10:00|3277|3272|3277|3273|3278.5|3273|3277|3271.5|0
1678198500000|2023-03-07 14:15:00|3276.5|3270.5|3277|3271|3277|3271|3276|3270.5|1
1678198800000|2023-03-07 14:20:00|3276.5||3276.5||3276.5||3276||0
1678199100000|2023-03-07 14:25:00|3276||3277||3277||3276||0
1678199400000|2023-03-07 14:30:00|3277.5|3271.5|3278.5|3273.5|3278.5|3273.5|3277|3271.5|0
1678199700000|2023-03-07 14:35:00|3278|3274|3281|3276.5|3281|3276.5|3277|3274|0
1678200000000|2023-03-07 14:40:00|3280.5|3274|3278|3273|3280.5|3274|3278|3272.5|1
1678200300000|2023-03-07 14:45:00|3278.5|3272.5|3281|3275|3281|3275|3278.5|3272.5|0
1678200600000|2023-03-07 14:50:00|3280.5|3275.5|3280.5|3275.5|3280.5|3275.5|3280|3275.5|0
1678200900000|2023-03-07 14:55:00|3280|3276|3280|3268.5|3281|3277.5|3278|3268.5|3
1678201200000|2023-03-07 15:00:00|3279.5|3268|3259|3253.5|3279.5|3268|3259|3253.5|1
1678201500000|2023-03-07 15:05:00|3258|3253|3257|3251|3259.5|3254|3255|3249.5|0
1678201800000|2023-03-07 15:10:00|3256.5|3250.5|3260|3255|3261|3256|3254|3248.5|7
1678202100000|2023-03-07 15:15:00|3259|3254.5|3256|3250.5|3260.5|3255|3256|3250.5|10
1678202400000|2023-03-07 15:20:00|3256.5|3251|3264|3258|3265.5|3260.5|3256.5|3251|1
1678202700000|2023-03-07 15:25:00|3263|3257.5|3260.5|3255|3263|3257.5|3259|3254|0
1678203000000|2023-03-07 15:30:00|3260|3255.5|3269.5|3264|3270|3265|3260|3255.5|0
1678203300000|2023-03-07 15:35:00|3270|3264.5|3267.5|3262|3271.5|3266|3267|3261|1
1678203600000|2023-03-07 15:40:00|3267|3261.5|3263|3257|3267.5|3261.5|3263|3257|0
1678203900000|2023-03-07 15:45:00|3262|3256.5|3267|3261|3268|3262|3262|3256.5|0
1678204200000|2023-03-07 15:50:00|3266.5|3260.5|3262|3257|3266.5|3260.5|3260|3255|0
1678204500000|2023-03-07 15:55:00|3262.5|3257.5|3259|3254|3262.5|3257.5|3259|3253.5|1
1678204800000|2023-03-07 16:00:00|3259.5|3253.5|3262|3257|3262|3257|3259.5|3253|0
1678205100000|2023-03-07 16:05:00|3262.5|3256.5|3261|3255|3262.5|3256.5|3260|3255|0
1678205400000|2023-03-07 16:10:00|3262|3255.5|3260|3256|3262.5|3258|3260|3255.5|1
1678205700000|2023-03-07 16:15:00|3259.5|3253.5|3259|3253.5|3260|3255|3258|3253.5|1
1678206000000|2023-03-07 16:20:00|3258.5|3253|3257|3252|3258.5|3253|3257|3252|0
1678206300000|2023-03-07 16:25:00|3257.5|3251.5|3256|3251|3259|3252|3256|3251|2
1678206600000|2023-03-07 16:30:00|3258.5|3245.5|3262|3246|3271.5|3247.5|3258.5|3244|0
1678206900000|2023-03-07 16:35:00|3276|3246.5|3265|3250.5|3276|3251|3263.5|3245|0
1678207200000|2023-03-07 16:40:00|3306.5|3245|3267.5|3253|3308|3254|3265|3245|0
1678207500000|2023-03-07 16:45:00|3297.5|3249|3267.5|3248|3308|3252.5|3266.5|3248|0
1678207800000|2023-03-07 16:50:00|3308|3246|3267|3246.5|3308|3247.5|3267|3246|0
1678208100000|2023-03-07 16:55:00||3246||3244.5||3246||3244.5|0
1678208400000|2023-03-07 17:00:00|3305|3205|3305|3205|3305|3205|3305|3205|0
1678209000000|2023-03-07 17:10:00|3307|3206.5|3307|3206.5|3307|3206.5|3307|3206.5|0
1678209300000|2023-03-07 17:15:00|3308.5|3208.5|3308.5|3208.5|3308.5|3208.5|3308.5|3208.5|0
1678209600000|2023-03-07 17:20:00|3310.5|3210|3308.5|3208.5|3312|3211.5|3308.5|3208.5|0
1678209900000|2023-03-07 17:25:00|3310.5|3210|3308.5|3208.5|3310.5|3210|3308.5|3208.5|0
1678210500000|2023-03-07 17:35:00|3307|3206.5|3308.5|3208.5|3308.5|3208.5|3307|3206.5|0
1678210800000|2023-03-07 17:40:00|3307|3206.5|3307|3206.5|3307|3206.5|3307|3206.5|0
1678211400000|2023-03-07 17:50:00|3308.5|3208.5|3307|3206.5|3308.5|3208.5|3307|3206.5|0
1678212000000|2023-03-07 18:00:00|3305|3205|3303.5|3203.5|3305|3205|3303.5|3203.5|0
1678212600000|2023-03-07 18:10:00|3305|3205|3303.5|3203.5|3305|3205|3303.5|3203.5|0
1678213500000|2023-03-07 18:25:00|3302|3201.5|3302|3201.5|3302|3201.5|3302|3201.5|0
1678213800000|2023-03-07 18:30:00|3303.5|3203.5|3302|3201.5|3303.5|3203.5|3302|3201.5|0
1678214100000|2023-03-07 18:35:00|3300|3200|3302|3200|3302|3200|3300|3200|0
1678214400000|2023-03-07 18:40:00|3300||3300||3300||3300||0
1678214700000|2023-03-07 18:45:00|3298.5|3198.5|3298.5|3198.5|3298.5|3198.5|3298.5|3198.5|0
1678215600000|2023-03-07 19:00:00|3300|3200|3300|3200|3300|3200|3300|3200|0
1678215900000|2023-03-07 19:05:00||3198.5||3200||3200||3198.5|0
1678216800000|2023-03-07 19:20:00|3298.5||3298.5||3298.5||3298.5||0
1678218300000|2023-03-07 19:45:00|3297||3297||3297||3297||0
1678218900000|2023-03-07 19:55:00|3295||3295||3295||3295||0
1678219200000|2023-03-07 20:00:00|3297|3197.5|3297|3190|3297|3197.5|3297|3190|0
1678219500000|2023-03-07 20:05:00|3298.5|3197.5|3297|3190|3298.5|3197.5|3297|3190|0
1678219800000|2023-03-07 20:10:00|3298.5|3197.5|3298.5|3197.5|3298.5|3197.5|3298.5|3197.5|0
1678220100000|2023-03-07 20:15:00|3300|3199.5|3300|3199.5|3300|3199.5|3300|3199.5|0
1678220400000|2023-03-07 20:20:00|3298.5||3298.5||3298.5||3298.5||0
1678220700000|2023-03-07 20:25:00|3297|3197.5|3297|3190|3297|3197.5|3297|3190|0
1678221000000|2023-03-07 20:30:00|3298.5|3197.5|3300|3201|3300|3201|3298.5|3197.5|0
1678221300000|2023-03-07 20:35:00|3302||3302||3302||3302||0
1678221600000|2023-03-07 20:40:00|3300||3300||3300||3300||0
1678221900000|2023-03-07 20:45:00||3199.5||3199.5||3199.5||3199.5|0
1678222200000|2023-03-07 20:50:00|3298.5||3298.5||3300||3298.5||0
1678222500000|2023-03-07 20:55:00||3197.5||3199.5||3199.5||3197.5|0
1678258800000|2023-03-08 07:00:00|3271.5|3219.5|3321.5|3189.5|3321.5|3221|3271.5|3189.5|0
1678259700000|2023-03-08 07:15:00||3190.5||3190.5||3190.5||3190.5|0
1678261500000|2023-03-08 07:45:00|3302.5|3191|3302.5|3227|3302.5|3227.5|3302.5|3191|0
1678261800000|2023-03-08 07:50:00||3191||3209.5||3219||3191|0
1678262100000|2023-03-08 07:55:00|3272|3210|3247|3228|3272|3228.5|3247|3210|0
1678262400000|2023-03-08 08:00:00|3269.5|3229|3245|3239.5|3269.5|3239.5|3244|3192.5|0
1678262700000|2023-03-08 08:05:00|3245.5|3239|3246.5|3240.5|3246.5|3240.5|3242|3237|0
1678263000000|2023-03-08 08:10:00|3247|3241|3247.5|3241.5|3247.5|3241.5|3245|3240|0
1678263300000|2023-03-08 08:15:00|3248|3242.5|3247.5|3242.5|3250.5|3244.5|3247.5|3242.5|1
1678263600000|2023-03-08 08:20:00|3248|3243|3249.5|3244.5|3251|3244.5|3247.5|3243|0
1678263900000|2023-03-08 08:25:00|3250|3245|3253|3246.5|3253|3246.5|3250|3245|0
1678264200000|2023-03-08 08:30:00|3253.5|3247|3253.5|3247.5|3254|3248.5|3252|3247|0
1678264500000|2023-03-08 08:35:00|3252.5|3248|3253.5|3248.5|3256|3249.5|3252.5|3248|0
1678264800000|2023-03-08 08:40:00|3254|3248|3254|3248.5|3254.5|3248.5|3253|3248|0
1678265100000|2023-03-08 08:45:00|3254.5|3249|3256.5|3250.5|3257.5|3250.5|3254.5|3249|0
1678265400000|2023-03-08 08:50:00|3257|3251.5|3254|3249.5|3258|3251.5|3254|3249.5|0
1678265700000|2023-03-08 08:55:00|3253.5|3249|3256.5|3250.5|3256.5|3250.5|3253|3248|0
1678266000000|2023-03-08 09:00:00|3257|3250|3255|3250|3257.5|3250|3255|3250|0
1678266300000|2023-03-08 09:05:00|3255.5|3250.5|3253|3248.5|3256.5|3250.5|3253|3248|0
1678266600000|2023-03-08 09:10:00|3253.5|3248|3252|3248.5|3254|3248.5|3252|3246.5|0
1678266900000|2023-03-08 09:15:00|3254||3254||3254.5||3254||1
1678267200000|2023-03-08 09:20:00|3253.5|3248|3250|3244.5|3253.5|3248|3249|3244.5|0
1678267500000|2023-03-08 09:25:00|3250.5|3245|3252|3247.5|3253|3247.5|3250.5|3245|0
1678267800000|2023-03-08 09:30:00|3252.5|3248|3254|3248|3254|3248.5|3252.5|3247|19
1678268100000|2023-03-08 09:35:00|3254.5|3248.5|3254|3249|3254.5|3249|3254|3248|0
1678268400000|2023-03-08 09:40:00|3254.5|3248.5|3252|3246|3254.5|3249|3251|3246|0
1678268700000|2023-03-08 09:45:00|3251|3246.5|3253|3247|3253|3247.5|3251|3246|0
1678269000000|2023-03-08 09:50:00|3252.5|3246.5|3251|3245.5|3252.5|3246.5|3251|3245|0
1678269300000|2023-03-08 09:55:00|3251.5|3246|3251.5|3246.5|3251.5|3246.5|3251.5|3246|0
1678269600000|2023-03-08 10:00:00|3252|3247|3253.5|3247.5|3253.5|3247.5|3252|3247|0
1678269900000|2023-03-08 10:05:00|3253|3247|3252|3247|3253|3247.5|3252|3247|0
1678270200000|2023-03-08 10:10:00|3252.5|3247.5|3251|3245.5|3253|3247.5|3251|3245.5|0
1678270500000|2023-03-08 10:15:00|3250.5|3245|3250|3244.5|3250.5|3245.5|3249|3243.5|0
1678270800000|2023-03-08 10:20:00|3250.5|3244|3249|3243.5|3250.5|3244|3249|3243|0
1678271100000|2023-03-08 10:25:00|3248|3243|3249|3243.5|3249.5|3243.5|3247|3242|0
1678271400000|2023-03-08 10:30:00|3249.5|3244.5|3252.5|3246.5|3252.5|3246.5|3249.5|3244.5|0
1678271700000|2023-03-08 10:35:00|3253|3247.5|3252|3247|3253.5|3248.5|3252|3246.5|0
1678272000000|2023-03-08 10:40:00|3251.5|3246.5|3254|3248.5|3254.5|3248.5|3251|3246|0
1678272300000|2023-03-08 10:45:00|3254.5|3249.5|3256|3250.5|3256.5|3250.5|3254|3249.5|0
1678272600000|2023-03-08 10:50:00|3256.5|3251|3258|3252.5|3258.5|3252.5|3256.5|3251|0
1678272900000|2023-03-08 10:55:00|3258.5|3252|3258.5|3252.5|3258.5|3252.5|3258|3252|0
1678273200000|2023-03-08 11:00:00|3258|3253|3258.5|3253.5|3259|3253.5|3258|3253|0
1678273500000|2023-03-08 11:05:00||3253||3253.5||3253.5||3252|0
1678273800000|2023-03-08 11:10:00||3253||3252.5||3253||3252.5|0
1678274100000|2023-03-08 11:15:00|3257|3252|3256|3250.5|3257|3252|3256|3250.5|0
1678274400000|2023-03-08 11:20:00|3256.5|3251|3257.5|3252.5|3257.5|3252.5|3256.5|3251|0
1678274700000|2023-03-08 11:25:00|3258|3253.5|3258.5|3254|3259|3254.5|3258|3253.5|0
1678275000000|2023-03-08 11:30:00|3259|3253.5|3258.5|3252.5|3259|3253.5|3258.5|3252|0
1678275300000|2023-03-08 11:35:00|3257|3252|3257|3251.5|3257|3252|3257|3251.5|0
1678275600000|2023-03-08 11:40:00|3256.5|3251|3256|3250|3256.5|3251|3256|3250|0
1678275900000|2023-03-08 11:45:00|3255.5|3249.5|3255|3249|3255.5|3249.5|3255|3249|0
1678276200000|2023-03-08 11:50:00||3249.5||3249.5||3249.5||3249|0
1678276500000|2023-03-08 11:55:00||3249||3249.5||3249.5||3249|0
1678276800000|2023-03-08 12:00:00|3259.5|3247.5|3255|3250|3259.5|3250.5|3255|3201.5|0
1678277100000|2023-03-08 12:05:00|3255.5|3249.5|3256.5|3251.5|3256.5|3251.5|3255.5|3249.5|0
1678277400000|2023-03-08 12:10:00|3257|3252|3256|3250.5|3257.5|3252.5|3256|3250.5|0
1678277700000|2023-03-08 12:15:00||3250||3250.5||3250.5||3250|0
1678278000000|2023-03-08 12:20:00|3255|3250|3253|3248|3255|3250|3253|3247.5|0
1678278300000|2023-03-08 12:25:00|3253.5|3247.5|3254|3248|3254|3248|3253.5|3247.5|0
1678278600000|2023-03-08 12:30:00|3254.5|3248.5|3254|3249|3254.5|3249|3254|3248.5|0
1678278900000|2023-03-08 12:35:00|3253.5|3248.5|3251|3246|3253.5|3248.5|3251|3246|0
1678279200000|2023-03-08 12:40:00|3251.5|3245.5|3252|3247|3252.5|3247|3251.5|3245.5|0
1678279500000|2023-03-08 12:45:00|3252.5||3252||3252.5||3252||0
1678279800000|2023-03-08 12:50:00|3252.5||3252||3252.5||3252||0
1678280100000|2023-03-08 12:55:00|3252.5|3248|3254|3249|3254|3249|3252.5|3248|0
1678280400000|2023-03-08 13:00:00|3254.5|3249.5|3255.5|3250|3255.5|3250|3254.5|3249.5|0
1678280700000|2023-03-08 13:05:00|3256|3250.5|3257|3252|3259|3254|3256|3250.5|0
1678281000000|2023-03-08 13:10:00|3256|3251.5|3258|3246.5|3258|3251.5|3256|3246.5|0
1678281300000|2023-03-08 13:15:00|3257.5|3246|3255|3250|3257.5|3250|3253|3245.5|0
1678281600000|2023-03-08 13:20:00|3254.5|3249.5|3259|3254|3259.5|3254|3254.5|3249.5|0
1678281900000|2023-03-08 13:25:00|3259.5|3255|3261.5|3250.5|3261.5|3255|3259.5|3250.5|0
1678282200000|2023-03-08 13:30:00|3261|3251|3259.5|3254.5|3261|3255.5|3259|3251|0
1678282500000|2023-03-08 13:35:00|3259|3254|3257|3251.5|3259|3254|3257|3251.5|0
1678282800000|2023-03-08 13:40:00|3257.5|3251|3259|3253.5|3259|3253.5|3257.5|3251|0
1678283100000|2023-03-08 13:45:00|3258.5|3253|3255|3249|3258.5|3253|3255|3249|0
1678283400000|2023-03-08 13:50:00|3254|3248.5|3253.5|3248|3254|3248.5|3253|3247.5|0
1678283700000|2023-03-08 13:55:00|3253|3248.5|3254|3248.5|3254|3249|3253|3248.5|0
1678284000000|2023-03-08 14:00:00|3254.5|3248|3255.5|3250|3255.5|3250|3254.5|3248|0
1678284300000|2023-03-08 14:05:00|3255|3249.5|3253|3247.5|3255|3249.5|3253|3247.5|0
1678284600000|2023-03-08 14:10:00|3252.5|3247|3253.5|3248|3253.5|3248|3252|3246.5|0
1678284900000|2023-03-08 14:15:00|3254|3248.5|3256|3251|3256|3251|3254|3248.5|0
1678285200000|2023-03-08 14:20:00|3255.5|3250.5|3253.5|3248|3255.5|3250.5|3253|3247.5|0
1678285500000|2023-03-08 14:25:00|3253|3247.5|3252|3246|3253|3247.5|3252|3246|0
1678285800000|2023-03-08 14:30:00|3252.5|3246.5|3253|3247|3254.5|3249.5|3252.5|3246.5|0
1678286100000|2023-03-08 14:35:00|3252|3246.5|3252.5|3246.5|3252.5|3247|3251|3245|0
1678286400000|2023-03-08 14:40:00|3252|3247.5|3248|3242.5|3252.5|3247.5|3248|3242.5|0
1678286700000|2023-03-08 14:45:00|3248.5|3243|3251|3245.5|3251.5|3247|3248.5|3243|0
1678287000000|2023-03-08 14:50:00|3251.5|3246|3252|3246|3252|3247|3251|3245|0
1678287300000|2023-03-08 14:55:00|3252.5|3246.5|3254|3248.5|3254|3249|3252.5|3246.5|0
1678287600000|2023-03-08 15:00:00|3253.5|3248|3250.5|3245|3253.5|3248|3245|3239.5|0
1678287900000|2023-03-08 15:05:00|3251|3246|3253.5|3248|3253.5|3248|3250.5|3244.5|0
1678288200000|2023-03-08 15:10:00|3254|3248.5|3256.5|3247|3258.5|3251|3254|3205.5|0
1678288500000|2023-03-08 15:15:00|3257.5|3246.5|3256.5|3247|3257.5|3248|3255.5|3218.5|0
1678288800000|2023-03-08 15:20:00|3257.5|3247.5|3260|3254.5|3260|3254.5|3254|3232.5|0
1678289100000|2023-03-08 15:25:00|3259.5|3254|3257|3251.5|3259.5|3254.5|3256|3251|0
1678289400000|2023-03-08 15:30:00|3257.5|3252|3264.5|3259.5|3265|3259.5|3257.5|3252|0
1678289700000|2023-03-08 15:35:00|3265|3260.5|3265.5|3259.5|3266|3260.5|3264.5|3259|0
1678290000000|2023-03-08 15:40:00|3264.5|3259|3264|3258.5|3264.5|3259.5|3264|3258|0
1678290300000|2023-03-08 15:45:00|3263.5|3258|3262|3256|3264|3258.5|3262|3256|0
1678290600000|2023-03-08 15:50:00|3261.5|3256.5|3262|3256.5|3262|3256.5|3261|3256|0
1678290900000|2023-03-08 15:55:00|3262.5|3257.5|3261.5|3256.5|3262.5|3257.5|3261|3255.5|0
1678291200000|2023-03-08 16:00:00|3262|3257|3263|3258|3263.5|3258.5|3262|3257|0
1678291500000|2023-03-08 16:05:00|3263.5|3258.5|3266|3260.5|3266.5|3261.5|3263.5|3258.5|0
1678291800000|2023-03-08 16:10:00|3266.5|3261.5|3265.5|3260|3267|3261.5|3265.5|3259.5|0
1678292100000|2023-03-08 16:15:00|3264.5|3259.5|3264.5|3259.5|3265|3259.5|3264.5|3259.5|0
1678292400000|2023-03-08 16:20:00|3264|3259|3263.5|3258|3264.5|3259|3263.5|3258|0
1678292700000|2023-03-08 16:25:00|3264|3257.5|3264.5|3257.5|3264.5|3257.5|3263.5|3257.5|0
1678293000000|2023-03-08 16:30:00|3269.5|3253.5|3265.5|3250|3270.5|3253.5|3265.5|3247.5|0
1678293300000|2023-03-08 16:35:00|3269|3250.5|3314|3252.5|3314|3253.5|3266|3246|0
1678293600000|2023-03-08 16:40:00||3253||3247.5||3256||3247.5|0
1678293900000|2023-03-08 16:45:00||3249||3249||3249||3249|0
1678295400000|2023-03-08 17:10:00||3247.5||3247.5||3247.5||3247.5|0
1678296300000|2023-03-08 17:25:00||3245.5||3245.5||3245.5||3245.5|0
1678296600000|2023-03-08 17:30:00|3309|3208.5|3307.5|3208.5|3309|3208.5|3307.5|3206.5|0
1678296900000|2023-03-08 17:35:00|3309|3210|3309|3210|3309|3210|3309|3210|0
1678297200000|2023-03-08 17:40:00|3310.5||3310.5||3310.5||3310.5||0
1678297500000|2023-03-08 17:45:00|3309||3309||3309||3309||0
1678297800000|2023-03-08 17:50:00||3208.5||3208.5||3208.5||3208.5|0
1678298100000|2023-03-08 17:55:00|3307.5||3307.5||3307.5||3307.5||0
1678298400000|2023-03-08 18:00:00|3309|3206.5|3307.5|3206.5|3309|3206.5|3305.5|3206.5|0
1678299000000|2023-03-08 18:10:00|3305.5|3205|3307.5|3206.5|3307.5|3206.5|3305.5|3205|0
1678299300000|2023-03-08 18:15:00|3305.5|3205|3305.5|3205|3305.5|3205|3305.5|3205|0
1678299600000|2023-03-08 18:20:00||3206.5||3206.5||3206.5||3206.5|0
1678299900000|2023-03-08 18:25:00||3205||3205||3205||3205|0
1678300200000|2023-03-08 18:30:00|3304||3305.5||3305.5||3304||0
1678300800000|2023-03-08 18:40:00|3304||3304||3304||3304||0
1678301100000|2023-03-08 18:45:00||3203.5||3203.5||3203.5||3203.5|0
1678301400000|2023-03-08 18:50:00||3205||3205||3205||3205|0
1678301700000|2023-03-08 18:55:00||3203.5||3203.5||3203.5||3203.5|0
1678302000000|2023-03-08 19:00:00|3305.5|3205|3305.5|3205|3305.5|3205|3305.5|3205|0
1678302600000|2023-03-08 19:10:00|3307.5|3206.5|3307.5|3206.5|3307.5|3206.5|3307.5|3206.5|0
1678302900000|2023-03-08 19:15:00|3305.5||3305.5||3305.5||3305.5||0
1678303500000|2023-03-08 19:25:00|3307.5||3307.5||3307.5||3307.5||0
1678305000000|2023-03-08 19:50:00|3305.5||3305.5||3305.5||3305.5||0
1678305900000|2023-03-08 20:05:00||3205||3205||3205||3205|0
1678307400000|2023-03-08 20:30:00||3206.5||3206.5||3206.5||3206.5|0
1678307700000|2023-03-08 20:35:00|3307.5|3208.5|3309|3208.5|3309|3208.5|3307.5|3208.5|0
1678308000000|2023-03-08 20:40:00|3310.5|3210|3310.5|3210|3310.5|3210|3310.5|3210|0
1678308300000|2023-03-08 20:45:00|3312.5|3211.5|3310.5|3210|3312.5|3211.5|3310.5|3210|0
1678308600000|2023-03-08 20:50:00||3211.5||3211.5||3211.5||3211.5|0
1678308900000|2023-03-08 20:55:00|3312.5||3312.5||3312.5||3312.5||0
1678345200000|2023-03-09 07:00:00|3283.5|3232|3305|3205|3305|3232|3280.5|3205|0
1678348500000|2023-03-09 07:55:00|3326|3181.5|3260.5|3237.5|3326.5|3245|3260|3181.5|0
1678348800000|2023-03-09 08:00:00|3261|3239|3259|3237|3262.5|3242|3255.5|3234|0
1678349100000|2023-03-09 08:05:00|3258|3237.5|3249.5|3243|3260|3244|3249.5|3194.5|0
1678349400000|2023-03-09 08:10:00|3250|3242.5|3248|3242|3250|3242.5|3247.5|3241.5|0
1678349700000|2023-03-09 08:15:00|3248.5|3243|3249.5|3244|3252|3245|3248.5|3243|0
1678350000000|2023-03-09 08:20:00|3248|3243.5|3248.5|3243|3249.5|3243.5|3248|3243|0
1678350300000|2023-03-09 08:25:00|3247.5|3242.5|3248|3242|3248|3242.5|3247.5|3241.5|0
1678350600000|2023-03-09 08:30:00|3247.5|3243|3249|3243|3251|3245|3247|3242|0
1678350900000|2023-03-09 08:35:00|3249.5|3243.5|3249|3243|3253.5|3247|3248|3242.5|0
1678351200000|2023-03-09 08:40:00|3249.5|3243.5|3247.5|3243|3250|3244|3247.5|3242.5|0
1678351500000|2023-03-09 08:45:00|3246.5|3242.5|3242|3237|3246.5|3242.5|3242|3236.5|0
1678351800000|2023-03-09 08:50:00|3242.5|3238|3245|3238|3245|3238|3242.5|3238|0
1678352100000|2023-03-09 08:55:00|3245.5|3238.5|3246.5|3241|3247.5|3241|3245.5|3238.5|0
1678352400000|2023-03-09 09:00:00|3247|3242|3245|3239.5|3248.5|3242|3245|3239.5|0
1678352700000|2023-03-09 09:05:00|3245.5|3239|3244|3239|3247|3241|3244|3239|0
1678353000000|2023-03-09 09:10:00|3243.5|3238.5|3243|3238|3243.5|3238.5|3243|3237.5|0
1678353300000|2023-03-09 09:15:00|3243.5|3237.5|3244|3238|3244.5|3238|3243|3237.5|0
1678353600000|2023-03-09 09:20:00|3243.5|3237.5|3241|3236|3243.5|3237.5|3241|3236|0
1678353900000|2023-03-09 09:25:00|3240|3235.5|3242|3235.5|3242|3235.5|3239|3234|0
1678354200000|2023-03-09 09:30:00|3241.5|3235|3242.5|3236.5|3242.5|3236.5|3241|3235|0
1678354500000|2023-03-09 09:35:00|3242|3236|3241.5|3235.5|3242.5|3236|3240|3235|0
1678354800000|2023-03-09 09:40:00|3241|3235|3241|3235.5|3241.5|3235.5|3241|3235|0
1678355100000|2023-03-09 09:45:00|3240|3235|3239|3234|3240|3235|3239|3234|0
1678355400000|2023-03-09 09:50:00|3238.5|3234.5|3239|3233|3239|3234.5|3238|3232.5|0
1678355700000|2023-03-09 09:55:00|3238.5|3234|3239|3233|3239|3234|3238|3233|0
1678356000000|2023-03-09 10:00:00|3238.5|3232.5|3236|3230.5|3238.5|3233|3236|3230.5|0
1678356300000|2023-03-09 10:05:00|3236.5|3231|3234|3229|3236.5|3231|3234|3228.5|0
1678356600000|2023-03-09 10:10:00|3234.5|3230|3235|3229.5|3237|3231|3234|3229.5|0
1678356900000|2023-03-09 10:15:00|3234.5|3229|3234.5|3229|3235|3229|3234|3228.5|0
1678357200000|2023-03-09 10:20:00|3234|3228.5|3233.5|3229|3234.5|3229|3233|3228.5|0
1678357500000|2023-03-09 10:25:00|3234|3228.5|3234|3229|3235|3229|3234|3228.5|0
1678357800000|2023-03-09 10:30:00|3234.5|3230|3235.5|3230|3236|3230|3234.5|3229.5|0
1678358100000|2023-03-09 10:35:00|3235|3229.5|3234.5|3229|3236|3229.5|3234|3229|0
1678358400000|2023-03-09 10:40:00|3235|3229.5|3236|3230.5|3237|3232|3235|3229.5|0
1678358700000|2023-03-09 10:45:00|3236.5|3231|3237.5|3231|3237.5|3231|3236|3231|0
1678359000000|2023-03-09 10:50:00|3238|3231.5|3236|3231|3238|3232|3236|3231|0
1678359300000|2023-03-09 10:55:00|3236.5||3237||3237||3236.5||0
1678359900000|2023-03-09 11:05:00|3237.5|3232|3238|3233|3238.5|3233|3237|3232|0
1678360200000|2023-03-09 11:10:00|3238.5||3239||3239||3238.5||0
1678360500000|2023-03-09 11:15:00|3238.5||3238||3238.5||3238||0
1678360800000|2023-03-09 11:20:00|3237|3232.5|3236.5|3231|3237|3232.5|3236|3231|0
1678361100000|2023-03-09 11:25:00|3237|3232|3238|3232|3238|3232|3237|3232|0
1678361400000|2023-03-09 11:30:00|3237.5|3232.5|3238|3233|3238|3233|3237|3232.5|0
1678361700000|2023-03-09 11:35:00|3238.5|3234|3241|3235|3241|3235|3238.5|3234|0
1678362000000|2023-03-09 11:40:00|3240||3240||3240||3240||0
1678362300000|2023-03-09 11:45:00|3240.5||3240.5||3240.5||3240||0
1678362600000|2023-03-09 11:50:00|3240|3236|3242|3236|3242|3236|3240|3236|0
1678362900000|2023-03-09 11:55:00|3242.5||3242||3242.5||3241||0
1678363200000|2023-03-09 12:00:00|3242.5|3234.5|3242|3236.5|3244.5|3236.5|3242|3228.5|0
1678363500000|2023-03-09 12:05:00|3241|3236|3236|3231|3241|3236|3236|3230.5|0
1678363800000|2023-03-09 12:10:00|3236.5|3230.5|3237|3231|3237|3231|3236|3230.5|0
1678364100000|2023-03-09 12:15:00|3237.5|3232|3238|3233|3238|3233|3237|3232|0
1678364400000|2023-03-09 12:20:00|3238.5|3234|3239.5|3234|3240|3234|3238.5|3234|0
1678364700000|2023-03-09 12:25:00|3240||3240||3240||3240||0
1678365000000|2023-03-09 12:30:00|3239.5|3233.5|3238|3232|3239.5|3233.5|3238|3232|0
1678365300000|2023-03-09 12:35:00|3237.5|3231.5|3238.5|3233|3238.5|3233|3237|3231.5|0
1678365600000|2023-03-09 12:40:00|3239|3233.5|3240|3234|3240|3234|3239|3233.5|0
1678365900000|2023-03-09 12:45:00||3235||3235||3235||3234.5|0
1678366200000|2023-03-09 12:50:00|3240.5|3236|3244|3238|3244|3238|3240.5|3236|0
1678366500000|2023-03-09 12:55:00|3243.5|3237.5|3242.5|3237.5|3243.5|3237.5|3242.5|3237.5|0
1678366800000|2023-03-09 13:00:00|3241.5|3237|3242|3236|3242|3237|3241.5|3236|0
1678367100000|2023-03-09 13:05:00|3241.5||3241.5||3241.5||3241.5||0
1678367400000|2023-03-09 13:10:00|3242|3236.5|3241.5|3236.5|3243|3237|3241.5|3236.5|0
1678367700000|2023-03-09 13:15:00|3242|3236|3242|3236|3242|3236|3241.5|3236|0
1678368000000|2023-03-09 13:20:00|3242.5||3241.5||3242.5||3241.5||0
1678368300000|2023-03-09 13:25:00|3242|3236.5|3245|3234.5|3245|3238|3242|3234.5|0
1678368600000|2023-03-09 13:30:00|3247.5|3236|3250|3245|3250.5|3245|3247.5|3236|0
1678368900000|2023-03-09 13:35:00|3249.5|3244.5|3254.5|3249.5|3254.5|3252|3249|3243.5|7
1678369200000|2023-03-09 13:40:00|3255.5|3250|3254.5|3249|3256.5|3250|3254|3248.5|3
1678369500000|2023-03-09 13:45:00|3255|3248.5|3252.5|3247|3255|3249|3252|3246.5|0
1678369800000|2023-03-09 13:50:00|3253|3247.5|3255|3249|3255.5|3249|3253|3247.5|0
1678370100000|2023-03-09 13:55:00|3255.5|3249.5|3256.5|3250|3256.5|3250|3255.5|3249.5|0
1678370400000|2023-03-09 14:00:00|3256|3250.5|3258.5|3253|3259|3253|3256|3250.5|0
1678370700000|2023-03-09 14:05:00|3258|3252.5|3255.5|3250|3258|3252.5|3255.5|3250|0
1678371000000|2023-03-09 14:10:00|3255|3249.5|3254.5|3249|3255.5|3249.5|3253.5|3248.5|0
1678371300000|2023-03-09 14:15:00|3254|3248.5|3251.5|3246.5|3254|3248.5|3251.5|3246.5|0
1678371600000|2023-03-09 14:20:00|3252|3247|3252.5|3247|3252.5|3247|3251.5|3246.5|0
1678371900000|2023-03-09 14:25:00|3252|3246.5|3253.5|3247|3253.5|3247|3251.5|3246.5|0
1678372200000|2023-03-09 14:30:00|3252.5|3246.5|3255.5|3250|3256.5|3250|3250.5|3245|0
1678372500000|2023-03-09 14:35:00|3255|3249.5|3256.5|3250|3256.5|3250|3252.5|3247.5|0
1678372800000|2023-03-09 14:40:00|3256|3249.5|3257.5|3252|3258|3252|3254.5|3249.5|0
1678373100000|2023-03-09 14:45:00|3258|3249.5|3264|3257|3264.5|3257|3258|3242.5|0
1678373400000|2023-03-09 14:50:00|3264.5|3258|3267|3261|3267.5|3261|3264.5|3258|0
1678373700000|2023-03-09 14:55:00|3267.5|3261.5|3270.5|3264|3271|3264|3267.5|3261.5|0
1678374000000|2023-03-09 15:00:00|3269|3263.5|3272|3266|3272.5|3266|3269|3263|0
1678374300000|2023-03-09 15:05:00|3272.5|3266.5|3277|3270|3277|3270|3272.5|3266.5|0
1678374600000|2023-03-09 15:10:00|3277.5|3270.5|3275|3270|3278|3271|3275|3270|0
1678374900000|2023-03-09 15:15:00|3275.5|3269.5|3270|3264|3275.5|3269.5|3268|3263|0
1678375200000|2023-03-09 15:20:00|3270.5|3264.5|3267|3262|3271.5|3265|3267|3262|0
1678375500000|2023-03-09 15:25:00|3267.5|3261.5|3270.5|3264|3270.5|3264|3267|3261.5|0
1678375800000|2023-03-09 15:30:00|3270|3264.5|3276|3270|3276.5|3270|3270|3264.5|0
1678376100000|2023-03-09 15:35:00|3276.5|3270.5|3276.5|3271|3278|3272|3276.5|3270.5|0
1678376400000|2023-03-09 15:40:00|3275.5|3270.5|3276.5|3271|3276.5|3271|3275.5|3269.5|0
1678376700000|2023-03-09 15:45:00|3276|3270.5|3276.5|3271|3276.5|3271|3275.5|3270|0
1678377000000|2023-03-09 15:50:00|3276|3270.5|3275.5|3270|3276|3271|3275.5|3270|0
1678377300000|2023-03-09 15:55:00|3275|3269.5|3273.5|3268|3275|3269.5|3272.5|3267.5|0
1678377600000|2023-03-09 16:00:00|3272.5|3267.5|3271.5|3266|3272.5|3267.5|3270.5|3265.5|0
1678377900000|2023-03-09 16:05:00|3272|3266.5|3274|3268|3274|3268|3271.5|3266.5|0
1678378200000|2023-03-09 16:10:00|3273.5|3268.5|3275.5|3270|3275.5|3270|3273.5|3268.5|0
1678378500000|2023-03-09 16:15:00|3276|3270.5|3277|3271|3277|3271|3276|3270.5|0
1678378800000|2023-03-09 16:20:00|3277.5|3254.5|3285|3263|3317.5|3263|3277|3217|0
1678379100000|2023-03-09 16:25:00|3285.5|3217|3277|3270|3317.5|3270|3277|3217|0
1678379400000|2023-03-09 16:30:00|3280.5|3263|3280|3263|3283|3265.5|3278.5|3262.5|0
1678379700000|2023-03-09 16:35:00|3279.5||3280||3280||3279.5||0
1678380000000|2023-03-09 16:40:00|3282.5|3260.5|3282|3260.5|3282.5|3260.5|3282|3260.5|0
1678380300000|2023-03-09 16:45:00|3284||3284||3284||3284||0
1678380900000|2023-03-09 16:55:00|3282.5|3258.5|3282.5|3258.5|3282.5|3258.5|3282.5|3258.5|0
1678381200000|2023-03-09 17:00:00||3256||3256||3256||3256|0
1678381500000|2023-03-09 17:05:00|3318|3217|3318|3217|3318|3217|3318|3217|0
1678382100000|2023-03-09 17:15:00|3320||3318||3320||3318||0
1678382400000|2023-03-09 17:20:00|3320|3218.5|3320|3218.5|3320|3218.5|3320|3218.5|0
1678382700000|2023-03-09 17:25:00|3321.5|3220|3321.5|3220|3321.5|3220|3321.5|3220|0
1678383300000|2023-03-09 17:35:00|3320|3218.5|3318|3217|3320|3218.5|3318|3217|0
1678383900000|2023-03-09 17:45:00|3316.5|3215|3316.5|3215|3316.5|3215|3316.5|3215|0
1678384800000|2023-03-09 18:00:00|3314.5|3213.5|3316.5|3215|3316.5|3215|3314.5|3213.5|0
1678385400000|2023-03-09 18:10:00|3314.5|3213.5|3313|3212|3314.5|3213.5|3313|3212|0
1678386000000|2023-03-09 18:20:00|3311.5|3210|3311.5|3210|3311.5|3210|3311.5|3210|0
1678386300000|2023-03-09 18:25:00|3309.5|3208.5|3309.5|3208.5|3309.5|3208.5|3309.5|3208.5|0
1678386600000|2023-03-09 18:30:00|3308|3207|3308|3207|3308|3207|3308|3207|0
1678387200000|2023-03-09 18:40:00|3309.5|3208.5|3309.5|3208.5|3309.5|3208.5|3309.5|3208.5|0
1678387500000|2023-03-09 18:45:00|3308|3207|3306.5|3205|3308|3207|3306.5|3205|0
1678387800000|2023-03-09 18:50:00|3304.5|3203.5|3306.5|3205|3306.5|3205|3304.5|3203.5|0
1678388400000|2023-03-09 19:00:00|3304.5|3203.5|3304.5|3203.5|3304.5|3203.5|3304.5|3203.5|0
1678389000000|2023-03-09 19:10:00|3306.5|3205|3306.5|3205|3306.5|3205|3306.5|3205|0
1678389300000|2023-03-09 19:15:00|3308|3207|3306.5|3205|3308|3207|3306.5|3205|0
1678389600000|2023-03-09 19:20:00|3308|3207|3308|3207|3308|3207|3308|3207|0
1678389900000|2023-03-09 19:25:00|3306.5|3205|3306.5|3205|3306.5|3205|3306.5|3205|0
1678390200000|2023-03-09 19:30:00|3304.5|3203.5|3304.5|3203.5|3304.5|3203.5|3304.5|3203.5|0
1678390500000|2023-03-09 19:35:00|3306.5|3205|3306.5|3205|3306.5|3205|3306.5|3205|0
1678391400000|2023-03-09 19:50:00|3304.5|3203.5|3304.5|3203.5|3304.5|3203.5|3304.5|3203.5|0
1678391700000|2023-03-09 19:55:00|3303|3202|3303|3202|3303|3202|3303|3202|0
1678392000000|2023-03-09 20:00:00|3301.5|3200|3301.5|3200|3301.5|3200|3301.5|3200|0
1678392300000|2023-03-09 20:05:00|3299.5|3198.5|3299.5|3198.5|3299.5|3198.5|3299.5|3190|0
1678392600000|2023-03-09 20:10:00|3298|3190|3298|3190|3299.5|3198.5|3298|3190|0
1678392900000|2023-03-09 20:15:00|3296.5||3294.5||3296.5||3294.5||0
1678393200000|2023-03-09 20:20:00|3293||3294.5||3294.5||3293||0
1678393500000|2023-03-09 20:25:00|3296.5||3294.5||3296.5||3294.5||0
1678393800000|2023-03-09 20:30:00|3293||3296.5||3296.5||3289.5||0
1678394100000|2023-03-09 20:35:00|3294.5||3296.5||3296.5||3293||0
1678394400000|2023-03-09 20:40:00|3294.5||3296.5||3296.5||3294.5||0
1678394700000|2023-03-09 20:45:00|3294.5||3296.5||3296.5||3294.5||0
1678395000000|2023-03-09 20:50:00|3298||3294.5||3298||3294.5||0
1678395300000|2023-03-09 20:55:00|3293||3294.5||3294.5||3293||0
1678431600000|2023-03-10 07:00:00|3263|3194|3275.5|3190|3281|3195|3260|3189.5|0
1678431900000|2023-03-10 07:05:00|4006|3189.5|4005.5|3189.5|4006|3189.5|4005.5|3189.5|0
1678432500000|2023-03-10 07:15:00|3691.5||3435.5||3691.5||3285||0
1678433100000|2023-03-10 07:25:00|3381.5||3365.5||3381.5||3365.5||0
1678433400000|2023-03-10 07:30:00|3365||3365||3365||3365||0
1678433700000|2023-03-10 07:35:00|3364||3364||3364||3364||0
1678434900000|2023-03-10 07:55:00|3292|3190|3244|3205.5|3292|3205.5|3244|3190|0
1678435200000|2023-03-10 08:00:00|3243|3206.5|3241.5|3204.5|3278|3215|3230.5|3199.5|0
1678435500000|2023-03-10 08:05:00|3245.5||3249||3275.5||3245||0
1678436100000|2023-03-10 08:15:00||3202||3221.5||3221.5||3202|0
1678436400000|2023-03-10 08:20:00|3239.5|3222|3229|3222.5|3278|3223.5|3229|3221|0
1678436700000|2023-03-10 08:25:00|3228.5|3223|3235.5|3230|3237|3230.5|3228|3223|0
1678437000000|2023-03-10 08:30:00|3235|3229.5|3223.5|3218|3235|3229.5|3223.5|3217.5|0
1678437300000|2023-03-10 08:35:00|3223|3217.5|3229.5|3224|3230|3224|3222.5|3217.5|0
1678437600000|2023-03-10 08:40:00|3229|3223.5|3226|3221|3230.5|3225|3225.5|3221|0
1678437900000|2023-03-10 08:45:00|3225.5|3220.5|3227|3221|3227|3221|3224.5|3219|0
1678438200000|2023-03-10 08:50:00|3226.5|3220.5|3223|3217|3226.5|3221|3221.5|3216.5|0
1678438500000|2023-03-10 08:55:00|3223.5|3217.5|3225.5|3220|3230|3224|3223.5|3217.5|0
1678438800000|2023-03-10 09:00:00|3226|3219.5|3225.5|3220|3226.5|3220|3224.5|3219|0
1678439100000|2023-03-10 09:05:00|3225|3219.5|3230.5|3224|3230.5|3224|3223.5|3219|0
1678439400000|2023-03-10 09:10:00|3230|3223.5|3227|3221|3231.5|3225|3225.5|3220.5|0
1678439700000|2023-03-10 09:15:00|3227.5|3221.5|3230|3224|3231.5|3225|3227.5|3221.5|0
1678440000000|2023-03-10 09:20:00|3229.5|3223.5|3232.5|3226|3232.5|3226|3229.5|3223.5|0
1678440300000|2023-03-10 09:25:00|3233|3226.5|3240|3234|3240.5|3234|3233|3226.5|0
1678440600000|2023-03-10 09:30:00|3240.5|3234.5|3240.5|3235|3242|3235|3238.5|3233.5|0
1678440900000|2023-03-10 09:35:00|3240|3234.5|3236.5|3231.5|3240|3235|3236.5|3231.5|0
1678441200000|2023-03-10 09:40:00|3236|3231|3233|3227|3236|3231|3232.5|3227|6
1678441500000|2023-03-10 09:45:00|3233.5|3227.5|3233.5|3228|3234|3228|3232.5|3227|0
1678441800000|2023-03-10 09:50:00|3234|3229|3231.5|3226|3235.5|3230|3231.5|3226|0
1678442100000|2023-03-10 09:55:00|3232|3226.5|3232.5|3227|3233|3227|3231.5|3226.5|0
1678442400000|2023-03-10 10:00:00|3233|3227.5|3237.5|3231|3237.5|3231|3233|3227.5|0
1678442700000|2023-03-10 10:05:00|3238|3231.5|3238|3232|3238.5|3232|3237.5|3231.5|0
1678443000000|2023-03-10 10:10:00|3237.5|3233|3241|3235|3241|3235|3237.5|3233|0
1678443300000|2023-03-10 10:15:00|3240.5|3234.5|3238.5|3233|3240.5|3234.5|3238.5|3233|0
1678443600000|2023-03-10 10:20:00|3239|3234|3240.5|3235|3241.5|3236|3239|3234|0
1678443900000|2023-03-10 10:25:00|3241|3235.5|3242|3236|3242.5|3237|3241|3235.5|0
1678444200000|2023-03-10 10:30:00|3241|3235.5|3239|3234|3241.5|3236|3238|3233|0
1678444500000|2023-03-10 10:35:00|3239.5|3233.5|3234|3229|3239.5|3233.5|3234|3229|0
1678444800000|2023-03-10 10:40:00|3233|3228.5|3236|3230|3236|3230|3233|3227.5|0
1678445100000|2023-03-10 10:45:00|3236.5|3231|3236|3231|3237.5|3231|3236|3231|0
1678445400000|2023-03-10 10:50:00|3235|3230.5|3235.5|3230|3235.5|3231|3235|3229|0
1678445700000|2023-03-10 10:55:00|3235|3229.5|3235|3229|3235.5|3229.5|3235|3229|0
1678446000000|2023-03-10 11:00:00|3235.5|3229.5|3237|3232|3238|3232|3235|3229|0
1678446300000|2023-03-10 11:05:00|3237.5|3231.5|3238|3232|3238|3233|3236|3231|0
1678446600000|2023-03-10 11:10:00|3237.5|3231.5|3237|3232|3237.5|3232|3237|3231|0
1678446900000|2023-03-10 11:15:00|3237.5|3231.5|3240|3235|3240|3235|3237.5|3231.5|0
1678447200000|2023-03-10 11:20:00|3239.5|3234.5|3239.5|3234|3239.5|3234.5|3239|3233.5|0
1678447500000|2023-03-10 11:25:00|3240|3235|3242.5|3237|3242.5|3237|3240|3235|0
1678447800000|2023-03-10 11:30:00|3243|3238|3244|3238|3244|3238|3243|3237|0
1678448100000|2023-03-10 11:35:00|3244.5|3238.5|3246|3240|3246|3240|3243.5|3238.5|0
1678448400000|2023-03-10 11:40:00|3246.5|3241|3246.5|3241|3247|3241|3246|3241|0
1678448700000|2023-03-10 11:45:00|3247|3242|3249|3244|3249.5|3244|3247|3242|0
1678449000000|2023-03-10 11:50:00|3249.5|3243.5|3249|3243.5|3251.5|3246|3249|3243.5|0
1678449300000|2023-03-10 11:55:00|3248|3243|3248.5|3243|3248.5|3243|3248|3242.5|0
1678449600000|2023-03-10 12:00:00|3274|3240|3245|3228.5|3274|3240|3245|3199|0
1678449900000|2023-03-10 12:05:00|3245.5|3225.5|3245.5|3226|3246.5|3226|3244|3225.5|0
1678450200000|2023-03-10 12:10:00|3246|3227.5|3249|3229|3249|3229|3246|3227.5|0
1678450500000|2023-03-10 12:15:00|3249.5|3230|3274|3199|3274|3231.5|3249|3199|0
1678451100000|2023-03-10 12:25:00|3269.5|3214.5|3252.5|3232|3269.5|3232|3252|3214.5|0
1678451400000|2023-03-10 12:30:00|3252||3250||3252||3250||0
1678451700000|2023-03-10 12:35:00|3249.5|3229.5|3247.5|3229.5|3274|3230|3246|3199|0
1678452000000|2023-03-10 12:40:00|3247|3226.5|3246|3227|3247|3227|3245|3226.5|0
1678452300000|2023-03-10 12:45:00|3246.5|3228.5|3248|3230|3248.5|3230|3246.5|3228.5|0
1678452600000|2023-03-10 12:50:00|3248.5||3250||3250||3248||0
1678452900000|2023-03-10 12:55:00|3250.5|3231|3250|3232.5|3251|3232.5|3250|3231|0
1678453200000|2023-03-10 13:00:00|3249.5|3229.5|3248|3230|3250.5|3230|3248|3229.5|0
1678453800000|2023-03-10 13:10:00|3250.5||3248||3293||3248||0
1678454100000|2023-03-10 13:15:00|3293|3198|3293|3198|3293|3228.5|3249|3198|0
1678454400000|2023-03-10 13:20:00|3276.5|3212.5|3248|3228.5|3276.5|3229.5|3247|3198|0
1678454700000|2023-03-10 13:25:00|3248.5|3230|3298.5|3190.5|3298.5|3231.5|3248|3190.5|0
1678455000000|2023-03-10 13:30:00|3299.5|3189.5|3261.5|3243|3303|3243|3254.5|3189.5|0
1678455300000|2023-03-10 13:35:00|3260.5|3239.5|3259.5|3240.5|3271.5|3243|3258|3207|0
1678455600000|2023-03-10 13:40:00|3259|3239.5|3264.5|3245.5|3264.5|3245.5|3258.5|3239.5|0
1678455900000|2023-03-10 13:45:00|3265|3247.5|3265.5|3248|3268|3248|3264.5|3245|0
1678456200000|2023-03-10 13:50:00|3265|3249|3264.5|3259.5|3265|3259.5|3261.5|3249|0
1678456500000|2023-03-10 13:55:00|3265|3259|3264.5|3259.5|3265.5|3259.5|3262.5|3257.5|0
1678456800000|2023-03-10 14:00:00|3265|3259|3263.5|3257.5|3265|3259|3258.5|3253|0
1678457100000|2023-03-10 14:05:00|3263|3257|3267.5|3262.5|3269|3263.5|3262.5|3256.5|0
1678457400000|2023-03-10 14:10:00|3268|3262|3259.5|3254.5|3268|3262|3259.5|3254|0
1678457700000|2023-03-10 14:15:00|3259|3254|3255.5|3250.5|3260|3254.5|3254.5|3249|0
1678458000000|2023-03-10 14:20:00|3256|3251.5|3256.5|3251.5|3258|3252.5|3255.5|3250.5|0
1678458300000|2023-03-10 14:25:00|3256|3251|3256.5|3250.5|3256.5|3251|3254.5|3249|0
1678458600000|2023-03-10 14:30:00|3256|3250|3248.5|3242|3256|3250.5|3248.5|3242|0
1678458900000|2023-03-10 14:35:00|3248|3241.5|3242.5|3237|3248|3242.5|3242.5|3237|0
1678459200000|2023-03-10 14:40:00|3242|3236.5|3233.5|3228.5|3242|3236.5|3233.5|3228.5|0
1678459500000|2023-03-10 14:45:00|3233|3228|3231.5|3226.5|3233|3228|3228.5|3223|0
1678459800000|2023-03-10 14:50:00|3231|3226|3233.5|3228.5|3235.5|3229.5|3225.5|3220|0
1678460100000|2023-03-10 14:55:00|3234|3228|3234.5|3229|3235.5|3229.5|3229.5|3224.5|0
1678460400000|2023-03-10 15:00:00|3235|3229.5|3235.5|3230.5|3239.5|3233.5|3233.5|3228.5|0
1678460700000|2023-03-10 15:05:00|3236|3231|3239.5|3233.5|3241|3235.5|3236|3231|0
1678461000000|2023-03-10 15:10:00|3239|3233|3237|3232|3242.5|3236.5|3236.5|3232|0
1678461300000|2023-03-10 15:15:00|3237.5|3232.5|3233.5|3228.5|3238|3232.5|3233.5|3228|0
1678461600000|2023-03-10 15:20:00|3233|3228|3233|3227.5|3234|3228.5|3228.5|3223.5|0
1678461900000|2023-03-10 15:25:00|3233.5|3227|3228.5|3223.5|3233.5|3227.5|3228|3223|0
1678462200000|2023-03-10 15:30:00|3229|3224|3234|3228.5|3236|3230.5|3229|3224|0
1678462500000|2023-03-10 15:35:00|3234.5|3229.5|3234|3228.5|3236|3230|3232.5|3227.5|0
1678462800000|2023-03-10 15:40:00|3234.5|3229.5|3230|3224.5|3236|3230.5|3229|3224|0
1678463100000|2023-03-10 15:45:00|3230.5|3224|3231.5|3225.5|3231.5|3225.5|3228|3223|0
1678463400000|2023-03-10 15:50:00|3232|3226.5|3234|3228.5|3234|3228.5|3229|3223.5|0
1678463700000|2023-03-10 15:55:00|3234.5|3229|3242|3236.5|3242.5|3236.5|3234.5|3229|0
1678464000000|2023-03-10 16:00:00|3241.5|3236|3240|3234.5|3242|3236|3239|3234|0
1678464300000|2023-03-10 16:05:00|3240.5|3234|3239.5|3233.5|3240.5|3234.5|3238|3232.5|0
1678464600000|2023-03-10 16:10:00|3240|3234|3241|3236|3242|3236.5|3239|3234|0
1678464900000|2023-03-10 16:15:00|3240.5|3235.5|3239|3233.5|3240.5|3235.5|3238|3233.5|0
1678465200000|2023-03-10 16:20:00|3238.5|3233|3238|3232.5|3240|3234.5|3237.5|3232.5|1
1678465500000|2023-03-10 16:25:00|3238.5||3240.5||3240.5||3238||0
1678465800000|2023-03-10 16:30:00|3248.5|3229|3255.5|3236.5|3260|3241|3247.5|3228.5|0
1678466100000|2023-03-10 16:35:00|3256|3237.5|3257.5|3235.5|3260|3240|3251.5|3231.5|0
1678466400000|2023-03-10 16:40:00|3256.5|3229.5|3251.5|3233|3260|3236.5|3249.5|3226.5|0
1678466700000|2023-03-10 16:45:00||3233.5||3229.5||3235||3221.5|0
1678467000000|2023-03-10 16:50:00|3252.5|3220.5|3253|3226|3285.5|3229|3241|3220.5|0
1678467300000|2023-03-10 16:55:00|3252|3191|3281.5|3190|3283|3227|3241.5|3190|0
1678467600000|2023-03-10 17:00:00|3283||3281.5||3283||3281.5||0
1678467900000|2023-03-10 17:05:00|3279.5||3278||3279.5||3278||0
1678468200000|2023-03-10 17:10:00|3276||3278||3278||3276||0
1678468500000|2023-03-10 17:15:00|3279.5||3278||3279.5||3278||0
1678469400000|2023-03-10 17:30:00|3279.5||3283||3283||3278||0
1678469700000|2023-03-10 17:35:00|3281.5||3283||3283||3281.5||0
1678470000000|2023-03-10 17:40:00|3281.5||3279.5||3281.5||3279.5||0
1678470300000|2023-03-10 17:45:00|3281.5||3279.5||3281.5||3279.5||0
1678470600000|2023-03-10 17:50:00|3278||3276||3278||3276||0
1678471200000|2023-03-10 18:00:00|3278||3276||3278||3276||0
1678472100000|2023-03-10 18:15:00|3274.5||3273||3274.5||3273||0
1678472400000|2023-03-10 18:20:00|3271||3269.5||3271||3269.5||0
1678472700000|2023-03-10 18:25:00|3268||3268||3268||3268||0
1678473300000|2023-03-10 18:35:00|3266||3266||3266||3266||0
1678473900000|2023-03-10 18:45:00|3264.5||3263||3264.5||3263||0
1678474200000|2023-03-10 18:50:00|3264.5||3263||3264.5||3263||0
1678474800000|2023-03-10 19:00:00|3264.5||3268||3268||3264.5||0
1678475100000|2023-03-10 19:05:00|3266||3269.5||3269.5||3266||0
1678475400000|2023-03-10 19:10:00|3271||3269.5||3271||3268||0
1678475700000|2023-03-10 19:15:00|3268||3268||3268||3266||0
1678476000000|2023-03-10 19:20:00|3269.5||3266||3269.5||3266||0
1678476600000|2023-03-10 19:30:00|3268||3268||3268||3268||0
1678476900000|2023-03-10 19:35:00|3269.5||3269.5||3271||3269.5||0
1678477200000|2023-03-10 19:40:00|3271||3269.5||3271||3269.5||0
1678477500000|2023-03-10 19:45:00|3271||3274.5||3274.5||3271||0
1678477800000|2023-03-10 19:50:00|3273||3274.5||3274.5||3273||0
1678478100000|2023-03-10 19:55:00|3276||3274.5||3276||3273||0
1678478400000|2023-03-10 20:00:00|3273||3274.5||3274.5||3273||0
1678478700000|2023-03-10 20:05:00|3273||3273||3273||3271||0
1678479000000|2023-03-10 20:10:00|3274.5||3273||3274.5||3273||0
1678479300000|2023-03-10 20:15:00|3271||3268||3273||3268||0
1678479900000|2023-03-10 20:25:00|3269.5||3269.5||3269.5||3269.5||0
1678480200000|2023-03-10 20:30:00|3271||3269.5||3271||3269.5||0
1678480500000|2023-03-10 20:35:00|3268||3268||3268||3268||0
1678480800000|2023-03-10 20:40:00|3266||3264.5||3266||3264.5||0
1678481400000|2023-03-10 20:50:00|3266||3264.5||3266||3264.5||0
1678481700000|2023-03-10 20:55:00|3266||3266||3266||3266||0
1678690800000|2023-03-13 07:00:00|3279|3228.5|3304|3215|3304|3230|3279|3215|0
1678691700000|2023-03-13 07:15:00|3303.5||3303.5||3303.5||3303.5||0
1678694100000|2023-03-13 07:55:00|3303|3215.5|3280|3217.5|3303|3220.5|3244|3215.5|0
1678694400000|2023-03-13 08:00:00|3272.5|3218|3241.5|3236|3272.5|3244.5|3241.5|3218|24
1678694700000|2023-03-13 08:05:00|3240.5|3235.5|3231.5|3226|3240.5|3236|3231.5|3225.5|30
1678695000000|2023-03-13 08:10:00|3232|3225.5|3238.5|3231|3238.5|3231|3231.5|3224.5|3
1678695300000|2023-03-13 08:15:00|3238|3230.5|3234.5|3229|3240.5|3233|3234.5|3229|0
1678695600000|2023-03-13 08:20:00|3233.5|3228.5|3237|3230|3237.5|3231|3231.5|3227.5|4
1678695900000|2023-03-13 08:25:00|3236.5|3230.5|3225.5|3220|3237.5|3231|3224.5|3218.5|6
1678696200000|2023-03-13 08:30:00|3226|3221|3221.5|3215.5|3229|3223|3218.5|3215|0
1678696500000|2023-03-13 08:35:00|3221|3216|3220|3214.5|3222.5|3217.5|3218.5|3213|0
1678696800000|2023-03-13 08:40:00|3220.5|3215|3213.5|3208.5|3222|3216.5|3213.5|3208.5|0
1678697100000|2023-03-13 08:45:00|3213|3208|3210|3205|3213|3208|3208.5|3202.5|0
1678697400000|2023-03-13 08:50:00|3209.5|3204.5|3210.5|3189.5|3234|3205|3206.5|3189.5|0
1678697700000|2023-03-13 08:55:00|3213.5|3190.5|3197.5|3191|3213.5|3199.5|3193.5|3189.5|0
1678698000000|2023-03-13 09:00:00|3197|3191.5|3186|3181|3199.5|3194|3186|3180.5|6
1678698300000|2023-03-13 09:05:00|3186.5|3182|3188.5|3183.5|3193.5|3188|3186.5|3182|0
1678698600000|2023-03-13 09:10:00|3187.5|3183|3190.5|3185|3193|3187.5|3181|3176|1
1678698900000|2023-03-13 09:15:00|3190|3184.5|3199|3168.5|3219.5|3184.5|3187.5|3158|0
1678699200000|2023-03-13 09:20:00||3158||3152.5||3166||3144|0
1678699500000|2023-03-13 09:25:00||3151.5||3154.5||3154.5||3144|0
1678699800000|2023-03-13 09:30:00|3193.5|3151|3164|3145|3199|3151.5|3163|3127|0
1678700100000|2023-03-13 09:35:00|3163|3149.5|3164.5|3157.5|3170|3162.5|3161.5|3149.5|0
1678700400000|2023-03-13 09:40:00|3165|3158|3175.5|3169|3178|3171|3165|3158|0
1678700700000|2023-03-13 09:45:00|3176|3169.5|3185.5|3179|3187|3181|3176|3169.5|0
1678701000000|2023-03-13 09:50:00|3185|3178.5|3186|3180|3188.5|3182|3184|3178|39
1678701300000|2023-03-13 09:55:00|3185.5|3179.5|3178|3173|3187|3181|3178|3172.5|0
1678701600000|2023-03-13 10:00:00|3178.5|3172.5|3191|3184.5|3191|3184.5|3178.5|3172.5|0
1678701900000|2023-03-13 10:05:00|3190.5|3184|3187.5|3182.5|3191|3186.5|3184.5|3179.5|100
1678702200000|2023-03-13 10:10:00|3187|3182|3177.5|3173|3187|3183.5|3177.5|3172.5|2
1678702500000|2023-03-13 10:15:00|3178|3173.5|3178.5|3172.5|3179.5|3174|3174.5|3169|0
1678702800000|2023-03-13 10:20:00|3179|3173.5|3177.5|3171.5|3182|3176.5|3176.5|3171.5|0
1678703100000|2023-03-13 10:25:00|3178|3172.5|3184.5|3179.5|3185.5|3179.5|3178|3172.5|0
1678703400000|2023-03-13 10:30:00|3185|3180.5|3185.5|3180.5|3187|3181.5|3180.5|3175.5|0
1678703700000|2023-03-13 10:35:00|3186|3180|3182.5|3177.5|3186.5|3180.5|3182.5|3177.5|0
1678704000000|2023-03-13 10:40:00|3181.5|3177|3175.5|3170.5|3188.5|3177|3175.5|3161.5|0
1678704300000|2023-03-13 10:45:00|3175|3170|3184.5|3178.5|3184.5|3178.5|3175|3170|0
1678704600000|2023-03-13 10:50:00|3184|3179|3191.5|3185.5|3191.5|3185.5|3183.5|3178.5|0
1678704900000|2023-03-13 10:55:00|3191|3185|3199.5|3194|3201|3195.5|3190|3185|0
1678705200000|2023-03-13 11:00:00|3200|3194.5|3205|3200.5|3205.5|3200.5|3199|3194|0
1678705500000|2023-03-13 11:05:00|3204.5|3200|3202|3197|3205.5|3200.5|3199|3193.5|0
1678705800000|2023-03-13 11:10:00|3201.5|3196.5|3201|3196.5|3203|3196.5|3199|3194|0
1678706100000|2023-03-13 11:15:00|3200.5|3196|3198|3192.5|3201.5|3196.5|3196.5|3192|0
1678706400000|2023-03-13 11:20:00|3198.5|3192|3196.5|3192|3198.5|3192.5|3195|3190|0
1678706700000|2023-03-13 11:25:00|3197|3191.5|3195|3189.5|3197.5|3191.5|3193.5|3188.5|0
1678707000000|2023-03-13 11:30:00|3195.5|3190.5|3196|3191|3197.5|3191.5|3195|3190.5|0
1678707300000|2023-03-13 11:35:00|3196.5|3191.5|3196.5|3191.5|3198|3192.5|3196.5|3191.5|0
1678707600000|2023-03-13 11:40:00|3196|3190.5|3191|3185.5|3197|3191.5|3190|3185|0
1678707900000|2023-03-13 11:45:00|3191.5|3186|3192|3187|3194|3188.5|3190|3185.5|0
1678708200000|2023-03-13 11:50:00|3191.5|3186.5|3192.5|3188|3193.5|3188|3189.5|3184.5|0
1678708500000|2023-03-13 11:55:00|3193|3188.5|3192.5|3187.5|3199|3194|3192|3187.5|0
1678708800000|2023-03-13 12:00:00|3194.5|3184.5|3188.5|3183.5|3198.5|3188|3188.5|3172.5|0
1678709100000|2023-03-13 12:05:00|3187.5|3183|3185|3180|3188|3183|3184.5|3179.5|0
1678709400000|2023-03-13 12:10:00|3184.5|3179.5|3185.5|3180|3185.5|3180|3177.5|3172.5|0
1678709700000|2023-03-13 12:15:00|3186|3181|3186|3180.5|3190.5|3185|3183|3178|0
1678710000000|2023-03-13 12:20:00|3186.5|3181|3185.5|3181|3189|3184|3182|3179.5|1
1678710300000|2023-03-13 12:25:00|3185|3180.5|3188|3183|3188|3183|3183.5|3178.5|0
1678710600000|2023-03-13 12:30:00|3187.5|3182.5|3181.5|3176|3188|3183|3179|3174.5|0
1678710900000|2023-03-13 12:35:00|3182|3176.5|3178|3173.5|3182.5|3177|3177|3172|0
1678711200000|2023-03-13 12:40:00|3178.5|3174|3173|3168|3179|3174|3173|3168|5
1678711500000|2023-03-13 12:45:00|3172.5|3167.5|3166.5|3162|3172.5|3167.5|3166|3161.5|0
1678711800000|2023-03-13 12:50:00|3167|3162.5|3169|3164|3174.5|3169.5|3167|3162.5|0
1678712100000|2023-03-13 12:55:00|3169.5|3165|3176|3171|3176.5|3171.5|3169.5|3165|0
1678712400000|2023-03-13 13:00:00|3176.5|3172|3177|3172|3178|3173|3175|3169.5|0
1678712700000|2023-03-13 13:05:00|3176.5|3171.5|3177|3172.5|3177|3172.5|3173|3168|0
1678713000000|2023-03-13 13:10:00|3177.5|3172|3173|3168|3181.5|3176.5|3173|3168|0
1678713300000|2023-03-13 13:15:00|3173.5|3169|3171.5|3167|3176|3171|3171.5|3166.5|0
1678713600000|2023-03-13 13:20:00|3172|3168|3171|3166|3172.5|3168|3169|3164|0
1678713900000|2023-03-13 13:25:00|3170.5|3165.5|3166|3161|3170.5|3165.5|3165.5|3160.5|4
1678714200000|2023-03-13 13:30:00|3166.5|3160.5|3170.5|3165|3173|3168|3166|3160.5|0
1678714500000|2023-03-13 13:35:00|3170|3164.5|3168|3163|3172.5|3167|3164|3159.5|0
1678714800000|2023-03-13 13:40:00|3168.5|3164|3166|3160.5|3171|3166|3164|3159|0
1678715100000|2023-03-13 13:45:00|3166.5|3161|3179|3174|3180.5|3174.5|3164.5|3160|0
1678715400000|2023-03-13 13:50:00|3179.5|3174.5|3189.5|3184.5|3190|3184.5|3179.5|3174.5|0
1678715700000|2023-03-13 13:55:00|3188.5|3184|3192.5|3187|3194|3189|3188.5|3183|1
1678716000000|2023-03-13 14:00:00|3192|3186.5|3190.5|3185.5|3192|3186.5|3187|3181.5|100
1678716300000|2023-03-13 14:05:00|3190|3185|3191.5|3186.5|3194.5|3189.5|3184.5|3179.5|0
1678716600000|2023-03-13 14:10:00|3192|3187.5|3185|3179.5|3192.5|3187.5|3183.5|3179|1
1678716900000|2023-03-13 14:15:00|3184.5|3179|3178|3172.5|3184.5|3179|3178|3172.5|0
1678717200000|2023-03-13 14:20:00|3177.5|3172|3180.5|3175.5|3185|3180.5|3177|3172|0
1678717500000|2023-03-13 14:25:00|3181|3176|3181|3175.5|3183.5|3178.5|3179|3174|1
1678717800000|2023-03-13 14:30:00|3181.5|3176.5|3188|3183|3188|3183.5|3180|3174.5|0
1678718100000|2023-03-13 14:35:00|3188.5|3183.5|3182.5|3177.5|3191|3185.5|3179.5|3175|1
1678718400000|2023-03-13 14:40:00|3183|3178|3184|3179|3185|3180|3178|3173|0
1678718700000|2023-03-13 14:45:00|3184.5|3179.5|3184|3179|3186.5|3181.5|3181|3176|0
1678719000000|2023-03-13 14:50:00|3184.5|3179.5|3180.5|3175.5|3185|3179.5|3176|3171|1
1678719300000|2023-03-13 14:55:00|3181|3176.5|3194|3189.5|3195.5|3191|3181|3176.5|0
1678719600000|2023-03-13 15:00:00|3194.5|3189|3193.5|3188.5|3199|3194.5|3192|3186.5|0
1678719900000|2023-03-13 15:05:00|3193|3188|3192|3187.5|3195.5|3191|3191|3186.5|1
1678720200000|2023-03-13 15:10:00|3192.5|3187|3192.5|3187.5|3198|3193.5|3191.5|3186.5|0
1678720500000|2023-03-13 15:15:00|3193|3188.5|3199|3194.5|3199|3194.5|3193|3188.5|0
1678720800000|2023-03-13 15:20:00|3199.5|3195|3192|3189|3202|3197.5|3192|3187|0
1678721100000|2023-03-13 15:25:00|3194.5|3188.5|3203.5|3198.5|3205.5|3200.5|3194.5|3188.5|4
1678721400000|2023-03-13 15:30:00|3204|3199|3199|3194.5|3205|3200|3199|3194.5|0
1678721700000|2023-03-13 15:35:00|3198.5|3194|3191|3186.5|3198.5|3194|3189|3184|1
1678722000000|2023-03-13 15:40:00|3191.5|3187|3194.5|3189.5|3195.5|3191|3191|3187|0
1678722300000|2023-03-13 15:45:00|3195|3190|3200|3194.5|3200|3195|3193.5|3188.5|1
1678722600000|2023-03-13 15:50:00|3199.5|3195|3193.5|3188.5|3200.5|3195.5|3193.5|3188.5|0
1678722900000|2023-03-13 15:55:00|3193|3188|3199|3193.5|3200|3195.5|3193|3188|0
1678723200000|2023-03-13 16:00:00|3199.5|3194|3193|3189.5|3202.5|3197.5|3193|3188.5|0
1678723500000|2023-03-13 16:05:00|3195.5|3190|3205.5|3200.5|3206|3201.5|3195.5|3190|1
1678723800000|2023-03-13 16:10:00|3205|3198.5|3201.5|3196|3205|3200.5|3197.5|3192.5|1
1678724100000|2023-03-13 16:15:00|3202|3196.5|3197|3191.5|3204|3199|3197|3191.5|8
1678724400000|2023-03-13 16:20:00|3196.5|3191|3190|3185|3196.5|3191|3190|3185|0
1678724700000|2023-03-13 16:25:00|3190.5|3184.5|3192.5|3186|3194|3187|3189.5|3184.5|0
1678725000000|2023-03-13 16:30:00|3195.5|3181.5|3195.5|3177.5|3212.5|3185.5|3193.5|3175|0
1678725300000|2023-03-13 16:35:00|3194.5|3175.5|3202.5|3183|3213|3185.5|3194.5|3160.5|0
1678725600000|2023-03-13 16:40:00|3205|3175|3210|3175.5|3213|3190|3201.5|3160.5|0
1678725900000|2023-03-13 16:45:00|3213|3160.5|3199.5|3165|3213|3176.5|3199|3160.5|0
1678726200000|2023-03-13 16:50:00|3197.5|3160.5|3203|3169.5|3213|3171.5|3197.5|3160.5|0
1678726500000|2023-03-13 16:55:00|3201|3160.5|3199.5|3168|3213|3171|3197|3160.5|0
1678726800000|2023-03-13 17:00:00|3213|3160.5|3213|3160|3213|3169.5|3196.5|3160|0
1678740900000|2023-03-13 20:55:00||3159.5||3159.5||3159.5||3159.5|0
1678690800000|2023-03-13 07:00:00|3279|3228.5|3304|3215|3304|3230|3279|3215|0
1678691700000|2023-03-13 07:15:00|3303.5||3303.5||3303.5||3303.5||0
1678694100000|2023-03-13 07:55:00|3303|3215.5|3280|3217.5|3303|3220.5|3244|3215.5|0
1678694400000|2023-03-13 08:00:00|3272.5|3218|3241.5|3236|3272.5|3244.5|3241.5|3218|24
1678694700000|2023-03-13 08:05:00|3240.5|3235.5|3231.5|3226|3240.5|3236|3231.5|3225.5|30
1678695000000|2023-03-13 08:10:00|3232|3225.5|3238.5|3231|3238.5|3231|3231.5|3224.5|3
1678695300000|2023-03-13 08:15:00|3238|3230.5|3234.5|3229|3240.5|3233|3234.5|3229|0
1678695600000|2023-03-13 08:20:00|3233.5|3228.5|3237|3230|3237.5|3231|3231.5|3227.5|4
1678695900000|2023-03-13 08:25:00|3236.5|3230.5|3225.5|3220|3237.5|3231|3224.5|3218.5|6
1678696200000|2023-03-13 08:30:00|3226|3221|3221.5|3215.5|3229|3223|3218.5|3215|0
1678696500000|2023-03-13 08:35:00|3221|3216|3220|3214.5|3222.5|3217.5|3218.5|3213|0
1678696800000|2023-03-13 08:40:00|3220.5|3215|3213.5|3208.5|3222|3216.5|3213.5|3208.5|0
1678697100000|2023-03-13 08:45:00|3213|3208|3210|3205|3213|3208|3208.5|3202.5|0
1678697400000|2023-03-13 08:50:00|3209.5|3204.5|3210.5|3189.5|3234|3205|3206.5|3189.5|0
1678697700000|2023-03-13 08:55:00|3213.5|3190.5|3197.5|3191|3213.5|3199.5|3193.5|3189.5|0
1678698000000|2023-03-13 09:00:00|3197|3191.5|3186|3181|3199.5|3194|3186|3180.5|6
1678698300000|2023-03-13 09:05:00|3186.5|3182|3188.5|3183.5|3193.5|3188|3186.5|3182|0
1678698600000|2023-03-13 09:10:00|3187.5|3183|3190.5|3185|3193|3187.5|3181|3176|1
1678698900000|2023-03-13 09:15:00|3190|3184.5|3199|3168.5|3219.5|3184.5|3187.5|3158|0
1678699200000|2023-03-13 09:20:00||3158||3152.5||3166||3144|0
1678699500000|2023-03-13 09:25:00||3151.5||3154.5||3154.5||3144|0
1678699800000|2023-03-13 09:30:00|3193.5|3151|3164|3145|3199|3151.5|3163|3127|0
1678700100000|2023-03-13 09:35:00|3163|3149.5|3164.5|3157.5|3170|3162.5|3161.5|3149.5|0
1678700400000|2023-03-13 09:40:00|3165|3158|3175.5|3169|3178|3171|3165|3158|0
1678700700000|2023-03-13 09:45:00|3176|3169.5|3185.5|3179|3187|3181|3176|3169.5|0
1678701000000|2023-03-13 09:50:00|3185|3178.5|3186|3180|3188.5|3182|3184|3178|39
1678701300000|2023-03-13 09:55:00|3185.5|3179.5|3178|3173|3187|3181|3178|3172.5|0
1678701600000|2023-03-13 10:00:00|3178.5|3172.5|3191|3184.5|3191|3184.5|3178.5|3172.5|0
1678701900000|2023-03-13 10:05:00|3190.5|3184|3187.5|3182.5|3191|3186.5|3184.5|3179.5|100
1678702200000|2023-03-13 10:10:00|3187|3182|3177.5|3173|3187|3183.5|3177.5|3172.5|2
1678702500000|2023-03-13 10:15:00|3178|3173.5|3178.5|3172.5|3179.5|3174|3174.5|3169|0
1678702800000|2023-03-13 10:20:00|3179|3173.5|3177.5|3171.5|3182|3176.5|3176.5|3171.5|0
1678703100000|2023-03-13 10:25:00|3178|3172.5|3184.5|3179.5|3185.5|3179.5|3178|3172.5|0
1678703400000|2023-03-13 10:30:00|3185|3180.5|3185.5|3180.5|3187|3181.5|3180.5|3175.5|0
1678703700000|2023-03-13 10:35:00|3186|3180|3182.5|3177.5|3186.5|3180.5|3182.5|3177.5|0
1678704000000|2023-03-13 10:40:00|3181.5|3177|3175.5|3170.5|3188.5|3177|3175.5|3161.5|0
1678704300000|2023-03-13 10:45:00|3175|3170|3184.5|3178.5|3184.5|3178.5|3175|3170|0
1678704600000|2023-03-13 10:50:00|3184|3179|3191.5|3185.5|3191.5|3185.5|3183.5|3178.5|0
1678704900000|2023-03-13 10:55:00|3191|3185|3199.5|3194|3201|3195.5|3190|3185|0
1678705200000|2023-03-13 11:00:00|3200|3194.5|3205|3200.5|3205.5|3200.5|3199|3194|0
1678705500000|2023-03-13 11:05:00|3204.5|3200|3202|3197|3205.5|3200.5|3199|3193.5|0
1678705800000|2023-03-13 11:10:00|3201.5|3196.5|3201|3196.5|3203|3196.5|3199|3194|0
1678706100000|2023-03-13 11:15:00|3200.5|3196|3198|3192.5|3201.5|3196.5|3196.5|3192|0
1678706400000|2023-03-13 11:20:00|3198.5|3192|3196.5|3192|3198.5|3192.5|3195|3190|0
1678706700000|2023-03-13 11:25:00|3197|3191.5|3195|3189.5|3197.5|3191.5|3193.5|3188.5|0
1678707000000|2023-03-13 11:30:00|3195.5|3190.5|3196|3191|3197.5|3191.5|3195|3190.5|0
1678707300000|2023-03-13 11:35:00|3196.5|3191.5|3196.5|3191.5|3198|3192.5|3196.5|3191.5|0
1678707600000|2023-03-13 11:40:00|3196|3190.5|3191|3185.5|3197|3191.5|3190|3185|0
1678707900000|2023-03-13 11:45:00|3191.5|3186|3192|3187|3194|3188.5|3190|3185.5|0
1678708200000|2023-03-13 11:50:00|3191.5|3186.5|3192.5|3188|3193.5|3188|3189.5|3184.5|0
1678708500000|2023-03-13 11:55:00|3193|3188.5|3192.5|3187.5|3199|3194|3192|3187.5|0
1678708800000|2023-03-13 12:00:00|3194.5|3184.5|3188.5|3183.5|3198.5|3188|3188.5|3172.5|0
1678709100000|2023-03-13 12:05:00|3187.5|3183|3185|3180|3188|3183|3184.5|3179.5|0
1678709400000|2023-03-13 12:10:00|3184.5|3179.5|3185.5|3180|3185.5|3180|3177.5|3172.5|0
1678709700000|2023-03-13 12:15:00|3186|3181|3186|3180.5|3190.5|3185|3183|3178|0
1678710000000|2023-03-13 12:20:00|3186.5|3181|3185.5|3181|3189|3184|3182|3179.5|1
1678710300000|2023-03-13 12:25:00|3185|3180.5|3188|3183|3188|3183|3183.5|3178.5|0
1678710600000|2023-03-13 12:30:00|3187.5|3182.5|3181.5|3176|3188|3183|3179|3174.5|0
1678710900000|2023-03-13 12:35:00|3182|3176.5|3178|3173.5|3182.5|3177|3177|3172|0
1678711200000|2023-03-13 12:40:00|3178.5|3174|3173|3168|3179|3174|3173|3168|5
1678711500000|2023-03-13 12:45:00|3172.5|3167.5|3166.5|3162|3172.5|3167.5|3166|3161.5|0
1678711800000|2023-03-13 12:50:00|3167|3162.5|3169|3164|3174.5|3169.5|3167|3162.5|0
1678712100000|2023-03-13 12:55:00|3169.5|3165|3176|3171|3176.5|3171.5|3169.5|3165|0
1678712400000|2023-03-13 13:00:00|3176.5|3172|3177|3172|3178|3173|3175|3169.5|0
1678712700000|2023-03-13 13:05:00|3176.5|3171.5|3177|3172.5|3177|3172.5|3173|3168|0
1678713000000|2023-03-13 13:10:00|3177.5|3172|3173|3168|3181.5|3176.5|3173|3168|0
1678713300000|2023-03-13 13:15:00|3173.5|3169|3171.5|3167|3176|3171|3171.5|3166.5|0
1678713600000|2023-03-13 13:20:00|3172|3168|3171|3166|3172.5|3168|3169|3164|0
1678713900000|2023-03-13 13:25:00|3170.5|3165.5|3166|3161|3170.5|3165.5|3165.5|3160.5|4
1678714200000|2023-03-13 13:30:00|3166.5|3160.5|3170.5|3165|3173|3168|3166|3160.5|0
1678714500000|2023-03-13 13:35:00|3170|3164.5|3168|3163|3172.5|3167|3164|3159.5|0
1678714800000|2023-03-13 13:40:00|3168.5|3164|3166|3160.5|3171|3166|3164|3159|0
1678715100000|2023-03-13 13:45:00|3166.5|3161|3179|3174|3180.5|3174.5|3164.5|3160|0
1678715400000|2023-03-13 13:50:00|3179.5|3174.5|3189.5|3184.5|3190|3184.5|3179.5|3174.5|0
1678715700000|2023-03-13 13:55:00|3188.5|3184|3192.5|3187|3194|3189|3188.5|3183|1
1678716000000|2023-03-13 14:00:00|3192|3186.5|3190.5|3185.5|3192|3186.5|3187|3181.5|100
1678716300000|2023-03-13 14:05:00|3190|3185|3191.5|3186.5|3194.5|3189.5|3184.5|3179.5|0
1678716600000|2023-03-13 14:10:00|3192|3187.5|3185|3179.5|3192.5|3187.5|3183.5|3179|1
1678716900000|2023-03-13 14:15:00|3184.5|3179|3178|3172.5|3184.5|3179|3178|3172.5|0
1678717200000|2023-03-13 14:20:00|3177.5|3172|3180.5|3175.5|3185|3180.5|3177|3172|0
1678717500000|2023-03-13 14:25:00|3181|3176|3181|3175.5|3183.5|3178.5|3179|3174|1
1678717800000|2023-03-13 14:30:00|3181.5|3176.5|3188|3183|3188|3183.5|3180|3174.5|0
1678718100000|2023-03-13 14:35:00|3188.5|3183.5|3182.5|3177.5|3191|3185.5|3179.5|3175|1
1678718400000|2023-03-13 14:40:00|3183|3178|3184|3179|3185|3180|3178|3173|0
1678718700000|2023-03-13 14:45:00|3184.5|3179.5|3184|3179|3186.5|3181.5|3181|3176|0
1678719000000|2023-03-13 14:50:00|3184.5|3179.5|3180.5|3175.5|3185|3179.5|3176|3171|1
1678719300000|2023-03-13 14:55:00|3181|3176.5|3194|3189.5|3195.5|3191|3181|3176.5|0
1678719600000|2023-03-13 15:00:00|3194.5|3189|3193.5|3188.5|3199|3194.5|3192|3186.5|0
1678719900000|2023-03-13 15:05:00|3193|3188|3192|3187.5|3195.5|3191|3191|3186.5|1
1678720200000|2023-03-13 15:10:00|3192.5|3187|3192.5|3187.5|3198|3193.5|3191.5|3186.5|0
1678720500000|2023-03-13 15:15:00|3193|3188.5|3199|3194.5|3199|3194.5|3193|3188.5|0
1678720800000|2023-03-13 15:20:00|3199.5|3195|3192|3189|3202|3197.5|3192|3187|0
1678721100000|2023-03-13 15:25:00|3194.5|3188.5|3203.5|3198.5|3205.5|3200.5|3194.5|3188.5|4
1678721400000|2023-03-13 15:30:00|3204|3199|3199|3194.5|3205|3200|3199|3194.5|0
1678721700000|2023-03-13 15:35:00|3198.5|3194|3191|3186.5|3198.5|3194|3189|3184|1
1678722000000|2023-03-13 15:40:00|3191.5|3187|3194.5|3189.5|3195.5|3191|3191|3187|0
1678722300000|2023-03-13 15:45:00|3195|3190|3200|3194.5|3200|3195|3193.5|3188.5|1
1678722600000|2023-03-13 15:50:00|3199.5|3195|3193.5|3188.5|3200.5|3195.5|3193.5|3188.5|0
1678722900000|2023-03-13 15:55:00|3193|3188|3199|3193.5|3200|3195.5|3193|3188|0
1678723200000|2023-03-13 16:00:00|3199.5|3194|3193|3189.5|3202.5|3197.5|3193|3188.5|0
1678723500000|2023-03-13 16:05:00|3195.5|3190|3205.5|3200.5|3206|3201.5|3195.5|3190|1
1678723800000|2023-03-13 16:10:00|3205|3198.5|3201.5|3196|3205|3200.5|3197.5|3192.5|1
1678724100000|2023-03-13 16:15:00|3202|3196.5|3197|3191.5|3204|3199|3197|3191.5|8
1678724400000|2023-03-13 16:20:00|3196.5|3191|3190|3185|3196.5|3191|3190|3185|0
1678724700000|2023-03-13 16:25:00|3190.5|3184.5|3192.5|3186|3194|3187|3189.5|3184.5|0
1678725000000|2023-03-13 16:30:00|3195.5|3181.5|3195.5|3177.5|3212.5|3185.5|3193.5|3175|0
1678725300000|2023-03-13 16:35:00|3194.5|3175.5|3202.5|3183|3213|3185.5|3194.5|3160.5|0
1678725600000|2023-03-13 16:40:00|3205|3175|3210|3175.5|3213|3190|3201.5|3160.5|0
1678725900000|2023-03-13 16:45:00|3213|3160.5|3199.5|3165|3213|3176.5|3199|3160.5|0
1678726200000|2023-03-13 16:50:00|3197.5|3160.5|3203|3169.5|3213|3171.5|3197.5|3160.5|0
1678726500000|2023-03-13 16:55:00|3201|3160.5|3199.5|3168|3213|3171|3197|3160.5|0
1678726800000|2023-03-13 17:00:00|3213|3160.5|3213|3160|3213|3169.5|3196.5|3160|0
1678740900000|2023-03-13 20:55:00||3159.5||3159.5||3159.5||3159.5|0
1678777200000|2023-03-14 07:00:00|3219.5|3152.5|3241.5|3143|3241.5|3157|3219.5|3139.5|0
1678780500000|2023-03-14 07:55:00|3270.5|3129.5|3209.5|3193|3270.5|3193|3209.5|3129.5|0
1678780800000|2023-03-14 08:00:00|3210.5|3193.5|3207.5|3199|3240|3210|3207.5|3186|0
1678781100000|2023-03-14 08:05:00|3213.5|3199.5|3212|3207|3214.5|3208.5|3210|3198.5|0
1678781400000|2023-03-14 08:10:00|3212.5|3206.5|3214|3209|3214|3209|3207|3201.5|0
1678781700000|2023-03-14 08:15:00|3214.5|3209.5|3211|3205.5|3217.5|3212.5|3209|3203.5|0
1678782000000|2023-03-14 08:20:00|3211.5|3206|3204|3199|3211.5|3206.5|3203.5|3198.5|50
1678782300000|2023-03-14 08:25:00|3203|3198.5|3210|3204.5|3210|3205|3200|3195.5|0
1678782600000|2023-03-14 08:30:00|3209|3204|3213|3208|3217.5|3212|3209|3204|0
1678782900000|2023-03-14 08:35:00|3213.5|3207.5|3221|3216|3222.5|3218|3212|3206.5|9
1678783200000|2023-03-14 08:40:00|3221.5|3215.5|3217|3211.5|3222.5|3217.5|3217|3211.5|0
1678783500000|2023-03-14 08:45:00|3216.5|3211|3219.5|3214.5|3222|3217|3214.5|3209.5|0
1678783800000|2023-03-14 08:50:00|3219|3214|3219|3214|3222|3217|3217|3212.5|0
1678784100000|2023-03-14 08:55:00|3219.5|3215|3220.5|3215.5|3222|3217|3219|3214.5|0
1678784400000|2023-03-14 09:00:00|3221|3216|3215|3210.5|3221.5|3216|3215|3206.5|0
1678784700000|2023-03-14 09:05:00|3215.5|3211|3217|3211.5|3219|3213.5|3215|3210|0
1678785000000|2023-03-14 09:10:00|3216.5|3211|3210.5|3204.5|3216.5|3211.5|3208|3203|25
1678785300000|2023-03-14 09:15:00|3210|3205|3205.5|3200|3210|3205|3204.5|3199|0
1678785600000|2023-03-14 09:20:00|3205|3199.5|3201.5|3197.5|3205|3200|3201.5|3197|0
1678785900000|2023-03-14 09:25:00|3204|3198|3212|3205.5|3212|3206|3203|3198|1
1678786200000|2023-03-14 09:30:00|3212.5|3206|3212.5|3207.5|3212.5|3208|3209|3203.5|0
1678786500000|2023-03-14 09:35:00|3212|3208|3211.5|3206.5|3214.5|3210|3211|3205.5|0
1678786800000|2023-03-14 09:40:00|3212|3207|3213|3208|3214|3209|3212|3206|0
1678787100000|2023-03-14 09:45:00|3213.5|3208.5|3209|3204|3214|3209.5|3208|3203|0
1678787400000|2023-03-14 09:50:00|3209.5|3204.5|3206|3200.5|3211|3206|3206|3200|0
1678787700000|2023-03-14 09:55:00|3205.5|3200|3207|3202|3207.5|3203|3205|3199.5|15
1678788000000|2023-03-14 10:00:00|3207.5|3201.5|3207|3201.5|3208.5|3202.5|3206|3200.5|5
1678788300000|2023-03-14 10:05:00|3207.5|3201|3211|3206.5|3211|3206.5|3207|3201|25
1678788600000|2023-03-14 10:10:00|3211.5|3206|3212.5|3207.5|3212.5|3207.5|3210|3205|150
1678788900000|2023-03-14 10:15:00|3213|3208|3212.5|3205.5|3213|3208.5|3211|3205|104
1678789200000|2023-03-14 10:20:00|3213|3206.5|3214|3208.5|3215|3209.5|3213|3206.5|0
1678789500000|2023-03-14 10:25:00|3213.5|3209|3213.5|3207.5|3213.5|3209.5|3212|3206|0
1678789800000|2023-03-14 10:30:00|3214|3207|3212|3205.5|3214|3207|3211|3205.5|0
1678790100000|2023-03-14 10:35:00|3211.5|3206|3209|3204|3211.5|3206|3209|3203|0
1678790400000|2023-03-14 10:40:00|3208.5|3203.5|3209|3204|3209|3204|3208|3202.5|0
1678790700000|2023-03-14 10:45:00|3208|3203.5|3209.5|3204.5|3210|3205|3208|3202|0
1678791000000|2023-03-14 10:50:00|3209|3204|3211.5|3206.5|3211.5|3207|3209|3204|0
1678791300000|2023-03-14 10:55:00|3211|3207|3211|3205.5|3212|3207|3211|3205|0
1678791600000|2023-03-14 11:00:00|3211.5|3206|3212|3206.5|3213|3207|3211.5|3206|0
1678791900000|2023-03-14 11:05:00|3212.5|3206|3212|3205.5|3212.5|3206|3211|3205|50
1678792200000|2023-03-14 11:10:00|3212.5|3207|3212|3207|3214|3209|3212|3206.5|0
1678792500000|2023-03-14 11:15:00|3212.5|3207.5|3217|3209.5|3217|3210|3212.5|3207.5|10
1678792800000|2023-03-14 11:20:00|3217.5|3210.5|3221.5|3216.5|3221.5|3217|3217.5|3210.5|0
1678793100000|2023-03-14 11:25:00|3222|3216|3220.5|3215.5|3223|3216|3220.5|3215|0
1678793400000|2023-03-14 11:30:00|3221|3216|3221.5|3216|3222|3217|3221|3214.5|0
1678793700000|2023-03-14 11:35:00|3220.5|3215.5|3222|3217|3222|3217.5|3218.5|3213|0
1678794000000|2023-03-14 11:40:00|3222.5|3217.5|3223|3218|3223.5|3218.5|3222.5|3216.5|0
1678794300000|2023-03-14 11:45:00|3223.5|3218.5|3223|3217|3223.5|3219.5|3223|3217|49
1678794600000|2023-03-14 11:50:00|3222.5|3216.5|3221|3214.5|3222.5|3217|3220|3214.5|25
1678794900000|2023-03-14 11:55:00|3221.5|3216|3221|3215.5|3223|3217|3221|3215.5|46
1678795200000|2023-03-14 12:00:00|3223.5|3214|3222|3216.5|3226.5|3219|3222|3202.5|0
1678795500000|2023-03-14 12:05:00|3222.5|3217|3224|3218.5|3224.5|3219|3222.5|3216|0
1678795800000|2023-03-14 12:10:00|3224.5|3218|3223|3218|3224.5|3220|3220.5|3217|2
1678796100000|2023-03-14 12:15:00|3222.5|3217.5|3221|3218|3222.5|3219|3221|3216|0
1678796400000|2023-03-14 12:20:00|3220.5|3218.5|3222|3217|3222.5|3218.5|3220|3215|3
1678796700000|2023-03-14 12:25:00|3222.5|3217.5|3222|3208.5|3222.5|3217.5|3222|3208.5|2
1678797000000|2023-03-14 12:30:00|3270.5|3206.5|3221|3212|3270.5|3221.5|3217|3146|0
1678797300000|2023-03-14 12:35:00|3220.5|3212.5|3224|3219|3226|3221|3217|3210.5|0
1678797600000|2023-03-14 12:40:00|3223|3218.5|3227|3218.5|3228|3220|3221|3215|0
1678797900000|2023-03-14 12:45:00|3227.5|3220|3234.5|3229.5|3234.5|3230|3227.5|3220|0
1678798200000|2023-03-14 12:50:00|3235|3230|3240.5|3235.5|3240.5|3235.5|3231.5|3226|0
1678798500000|2023-03-14 12:55:00|3241.5|3236.5|3242.5|3237.5|3245|3239|3241.5|3236.5|0
1678798800000|2023-03-14 13:00:00|3243|3238|3239|3234|3245|3240|3237.5|3232|0
1678799100000|2023-03-14 13:05:00|3239.5|3234.5|3240.5|3235|3244|3239|3239.5|3234|0
1678799400000|2023-03-14 13:10:00|3241|3234.5|3246.5|3237.5|3246.5|3237.5|3239.5|3234|0
1678799700000|2023-03-14 13:15:00|3246|3238|3248|3243|3250.5|3245.5|3246|3238|0
1678800000000|2023-03-14 13:20:00|3248.5|3243.5|3252|3247|3253.5|3248.5|3247|3241.5|0
1678800300000|2023-03-14 13:25:00|3252.5|3247.5|3254.5|3248.5|3255|3249.5|3252|3246.5|0
1678800600000|2023-03-14 13:30:00|3255|3248|3249|3243|3255.5|3250.5|3249|3243|0
1678800900000|2023-03-14 13:35:00|3248.5|3243.5|3254|3249|3254.5|3249.5|3248|3242.5|0
1678801200000|2023-03-14 13:40:00|3254.5|3249.5|3252|3246.5|3256.5|3251.5|3252|3246|0
1678801500000|2023-03-14 13:45:00|3252.5|3247|3254|3249|3257.5|3252.5|3252.5|3246|0
1678801800000|2023-03-14 13:50:00|3253.5|3248.5|3250|3244.5|3254|3249|3250|3244.5|0
1678802100000|2023-03-14 13:55:00|3249.5|3244|3248|3243|3249.5|3244.5|3245|3239|0
1678802400000|2023-03-14 14:00:00|3248.5|3243.5|3253|3248|3253|3248|3248|3242.5|0
1678802700000|2023-03-14 14:05:00|3253.5|3248.5|3251|3245.5|3255.5|3251|3251|3245.5|0
1678803000000|2023-03-14 14:10:00|3250.5|3245|3251.5|3246.5|3251.5|3247|3247|3241|0
1678803300000|2023-03-14 14:15:00|3252|3247|3252|3246|3254.5|3248.5|3252|3246|0
1678803600000|2023-03-14 14:20:00|3252.5|3246.5|3255|3249.5|3256|3251|3252|3246|0
1678803900000|2023-03-14 14:25:00|3255.5|3250|3256.5|3252|3256.5|3252|3255|3250|46
1678804200000|2023-03-14 14:30:00|3257|3251.5|3260.5|3255.5|3261|3256|3257|3251.5|0
1678804500000|2023-03-14 14:35:00|3260|3255|3256.5|3251|3260|3256|3256.5|3250|0
1678804800000|2023-03-14 14:40:00|3256|3250.5|3251|3247|3256|3251|3251|3246|0
1678805100000|2023-03-14 14:45:00|3251.5|3246.5|3254|3248.5|3254.5|3250|3251|3245.5|1
1678805400000|2023-03-14 14:50:00|3254.5|3249|3253.5|3248.5|3254.5|3249.5|3253|3247|64
1678805700000|2023-03-14 14:55:00|3253|3248|3249.5|3244|3255|3250.5|3249.5|3243.5|50
1678806000000|2023-03-14 15:00:00|3249|3244.5|3253.5|3247.5|3254|3249.5|3246.5|3242.5|1
1678806300000|2023-03-14 15:05:00|3253|3247|3254.5|3249.5|3255|3250|3252.5|3246.5|2
1678806600000|2023-03-14 15:10:00|3255|3250|3255|3251.5|3255.5|3251.5|3255|3249.5|0
1678806900000|2023-03-14 15:15:00|3257.5|3252|3257|3252|3258.5|3254|3256.5|3251.5|1
1678807200000|2023-03-14 15:20:00|3257.5|3253|3259.5|3252.5|3259.5|3253|3256|3251|1
1678807500000|2023-03-14 15:25:00|3260|3254|3256.5|3251|3261|3256|3256.5|3250.5|0
1678807800000|2023-03-14 15:30:00|3255.5|3251.5|3254.5|3248|3256.5|3252|3254|3248|1
1678808100000|2023-03-14 15:35:00|3253|3248.5|3253|3248|3253|3249.5|3253|3248|0
1678808400000|2023-03-14 15:40:00|3252.5|3248.5|3251.5|3246.5|3252.5|3248.5|3249.5|3244.5|2
1678808700000|2023-03-14 15:45:00|3251|3247|3247.5|3242|3251|3247.5|3247|3242|51
1678809000000|2023-03-14 15:50:00|3248|3242.5|3248.5|3242.5|3248.5|3243|3248|3242.5|0
1678809300000|2023-03-14 15:55:00|3246.5|3243|3248|3242|3249.5|3243.5|3246.5|3242|1
1678809600000|2023-03-14 16:00:00|3247|3242.5|3248|3243|3248|3243.5|3245.5|3240.5|1
1678809900000|2023-03-14 16:05:00|3248.5|3243.5|3245.5|3242|3248.5|3244|3245.5|3240|0
1678810200000|2023-03-14 16:10:00|3245|3241.5|3249.5|3243.5|3249.5|3244.5|3245|3241.5|3
1678810500000|2023-03-14 16:15:00|3249|3244|3250.5|3244.5|3251|3246|3248|3244|1
1678810800000|2023-03-14 16:20:00|3249|3247.5|3247|3243|3249|3247.5|3247|3242|6
1678811100000|2023-03-14 16:25:00|3246.5|3242.5|3246|3240|3246.5|3242.5|3243.5|3239.5|1
1678811400000|2023-03-14 16:30:00|3249.5|3237.5|3252.5|3239.5|3253.5|3242.5|3249.5|3236.5|0
1678811700000|2023-03-14 16:35:00|3253.5|3239|3299.5|3237.5|3299.5|3239|3252.5|3237|0
1678812000000|2023-03-14 16:40:00|3291.5|3210.5|3250|3230|3291.5|3236|3248|3210|0
1678812300000|2023-03-14 16:45:00|3290.5||3251||3292.5||3248||0
1678812600000|2023-03-14 16:50:00|3292.5|3230.5|3247|3226.5|3292.5|3232|3245|3210.5|0
1678812900000|2023-03-14 16:55:00|3287|3226|3248.5|3226.5|3289|3226.5|3243|3226|0
1678813200000|2023-03-14 17:00:00|3289||3247||3290.5||3247||0
1678813500000|2023-03-14 17:05:00|3287|3210.5|3241.5|3224|3287|3226|3241|3210.5|0
1678813800000|2023-03-14 17:10:00|3242.5|3210.5|3239|3221|3282|3224|3239|3210.5|0
1678814100000|2023-03-14 17:15:00|3280.5|3210.5|3281|3210|3281|3219.5|3235|3210|0
1678814400000|2023-03-14 17:20:00|3279||3282.5||3282.5||3279||0
1678814700000|2023-03-14 17:25:00|3284||3286||3287.5||3284||0
1678815000000|2023-03-14 17:30:00|3287.5||3286||3287.5||3286||0
1678815300000|2023-03-14 17:35:00|3287.5||3289.5||3289.5||3287.5||0
1678815600000|2023-03-14 17:40:00|3291||3284||3291||3284||0
1678815900000|2023-03-14 17:45:00|3286||3286||3286||3286||0
1678816200000|2023-03-14 17:50:00|3287.5||3286||3287.5||3286||0
1678816500000|2023-03-14 17:55:00|3284||3284||3284||3284||0
1678816800000|2023-03-14 18:00:00|3286||3282.5||3286||3282.5||0
1678817100000|2023-03-14 18:05:00|3281||3281||3281||3279||0
1678817400000|2023-03-14 18:10:00|3282.5||3282.5||3282.5||3282.5||0
1678817700000|2023-03-14 18:15:00|3281||3281||3281||3281||0
1678818000000|2023-03-14 18:20:00|3282.5||3282.5||3282.5||3281||0
1678818300000|2023-03-14 18:25:00|3284||3287.5||3287.5||3284||0
1678818600000|2023-03-14 18:30:00|3286||3287.5||3287.5||3286||0
1678818900000|2023-03-14 18:35:00|3286||3286||3286||3286||0
1678819200000|2023-03-14 18:40:00|3284||3284||3284||3284||0
1678819500000|2023-03-14 18:45:00|3286||3286||3286||3286||0
1678819800000|2023-03-14 18:50:00|3287.5||3287.5||3287.5||3287.5||0
1678820100000|2023-03-14 18:55:00|3286||3284||3286||3284||0
1678820400000|2023-03-14 19:00:00|3286||3284||3286||3284||0
1678820700000|2023-03-14 19:05:00|3282.5||3279||3282.5||3279||0
1678821000000|2023-03-14 19:10:00|3277.5||3277.5||3277.5||3277.5||0
1678821300000|2023-03-14 19:15:00|3279||3281||3281||3279||0
1678821600000|2023-03-14 19:20:00|3282.5||3281||3282.5||3281||0
1678821900000|2023-03-14 19:25:00|3282.5||3282.5||3282.5||3282.5||0
1678822200000|2023-03-14 19:30:00|3284||3286||3286||3284||0
1678822500000|2023-03-14 19:35:00|3287.5||3286||3287.5||3286||0
1678822800000|2023-03-14 19:40:00|3287.5||3287.5||3287.5||3287.5||0
1678823100000|2023-03-14 19:45:00|3286||3287.5||3287.5||3286||0
1678823400000|2023-03-14 19:50:00|3289.5||3289.5||3289.5||3289.5||0
1678823700000|2023-03-14 19:55:00|3291||3298||3298||3291||0
1678824000000|2023-03-14 20:00:00|3296||3294.5||3296||3294.5||0
1678824600000|2023-03-14 20:10:00|3292.5||3292.5||3292.5||3292.5||0
1678825500000|2023-03-14 20:25:00|3294.5||3294.5||3294.5||3294.5||0
1678825800000|2023-03-14 20:30:00|3296||3296||3296||3296||0
1678826700000|2023-03-14 20:45:00|3298||3298||3298||3298||0
1678827300000|2023-03-14 20:55:00|3296||3296||3296||3296||0
1678863600000|2023-03-15 07:00:00|3276|3224|3299.5|3199|3299.5|3224|3274.5|3197|0
1678866600000|2023-03-15 07:50:00|3323.5|3169|3293|3190.5|3323.5|3207.5|3273.5|3169|0
1678866900000|2023-03-15 07:55:00|3286.5|3196.5|3250.5|3211.5|3286.5|3236|3250|3196.5|0
1678867200000|2023-03-15 08:00:00|3250|3221|3242.5|3236.5|3250|3237|3239.5|3211.5|0
1678867500000|2023-03-15 08:05:00|3241.5|3236|3237.5|3232.5|3241.5|3236|3235.5|3229.5|0
1678867800000|2023-03-15 08:10:00|3238|3232|3244.5|3239|3244.5|3239|3238|3232|0
1678868100000|2023-03-15 08:15:00|3244|3238.5|3239|3234|3244|3239|3239|3234|0
1678868400000|2023-03-15 08:20:00|3238|3233.5|3232|3227|3238|3233.5|3232|3227|0
1678868700000|2023-03-15 08:25:00|3231|3226.5|3228.5|3223|3231.5|3226.5|3227|3221.5|101
1678869000000|2023-03-15 08:30:00|3229|3223.5|3231.5|3226.5|3231.5|3227|3229|3223.5|0
1678869300000|2023-03-15 08:35:00|3231|3227|3232|3227|3232.5|3227.5|3228|3222.5|0
1678869600000|2023-03-15 08:40:00|3231.5|3226.5|3231.5|3226.5|3235.5|3230.5|3231|3225.5|4
1678869900000|2023-03-15 08:45:00|3231|3227|3230|3224.5|3233.5|3228.5|3230|3224.5|0
1678870200000|2023-03-15 08:50:00|3229.5|3224|3226.5|3220|3229.5|3224|3222|3216|4
1678870500000|2023-03-15 08:55:00|3227|3221|3226|3219.5|3227.5|3221|3222.5|3216.5|46
1678870800000|2023-03-15 09:00:00|3225.5|3220|3222.5|3219|3225.5|3222.5|3222.5|3218.5|24
1678871100000|2023-03-15 09:05:00|3222|3218.5|3223|3218|3226|3221|3222|3216.5|1
1678871400000|2023-03-15 09:10:00|3222.5|3217.5|3221|3216|3224|3219|3221|3216|0
1678871700000|2023-03-15 09:15:00|3220.5|3215.5|3223|3217.5|3223|3218|3219|3214|0
1678872000000|2023-03-15 09:20:00|3222.5|3217|3213.5|3210|3222.5|3217|3213|3210|3
1678872300000|2023-03-15 09:25:00|3213|3206.5|3210.5|3203.5|3214|3207|3206.5|3200.5|10
1678872600000|2023-03-15 09:30:00|3210|3203|3216|3210.5|3216|3210.5|3207.5|3201.5|0
1678872900000|2023-03-15 09:35:00|3215.5|3210|3215.5|3207|3216|3210|3212.5|3206.5|0
1678873200000|2023-03-15 09:40:00||3206.5||3206.5||3207.5||3203.5|0
1678873500000|2023-03-15 09:45:00|3214.5|3207|3216|3167.5|3216|3210.5|3213.5|3145.5|0
1678873800000|2023-03-15 09:50:00|3215.5|3168|3210.5|3143.5|3215.5|3211|3209.5|3143|0
1678874100000|2023-03-15 09:55:00|3211.5|3154.5|3216|3200|3216|3202.5|3203.5|3154.5|0
1678874400000|2023-03-15 10:00:00|3215.5|3199.5|3215.5|3203.5|3216|3206|3209.5|3199|50
1678874700000|2023-03-15 10:05:00|3214.5|3204|3204.5|3198|3216|3204.5|3203|3197|0
1678875000000|2023-03-15 10:10:00|3203.5|3197.5|3201.5|3191|3216|3198|3194|3187|14
1678875300000|2023-03-15 10:15:00|3200.5|3192|3197.5|3190|3216|3193|3196|3189|0
1678875600000|2023-03-15 10:20:00|3198.5|3190.5|3216|3157|3216|3195|3197.5|3157|0
1678875900000|2023-03-15 10:25:00|3215.5|3170|3198|3168.5|3216|3189.5|3188.5|3157|100
1678876200000|2023-03-15 10:30:00|3197.5|3169|3189.5|3180.5|3216|3182|3187|3169|0
1678876500000|2023-03-15 10:35:00|3191.5|3180|3182.5|3173.5|3215.5|3182|3182.5|3111.5|0
1678876800000|2023-03-15 10:40:00|3200|3173|3183.5|3170.5|3200|3173.5|3180.5|3165.5|0
1678877100000|2023-03-15 10:45:00|3182.5|3171|3175.5|3122.5|3183.5|3172|3168|3122.5|1
1678877400000|2023-03-15 10:50:00|3177.5|3121.5|3161.5|3152.5|3183|3153|3148.5|3120.5|0
1678877700000|2023-03-15 10:55:00|3161|3153.5|3162|3153.5|3177.5|3158.5|3156.5|3148|0
1678878000000|2023-03-15 11:00:00|3162.5|3154|3174|3167|3175.5|3168|3161|3154|50
1678878300000|2023-03-15 11:05:00|3173.5|3166.5|3174.5|3167|3175.5|3167|3166.5|3159.5|0
1678878600000|2023-03-15 11:10:00|3173.5|3166.5|3177.5|3169.5|3180.5|3172|3171|3164|0
1678878900000|2023-03-15 11:15:00|3176.5|3169|3174.5|3166.5|3176.5|3169|3169.5|3163|0
1678879200000|2023-03-15 11:20:00|3174|3167|3170.5|3163|3174.5|3167|3166|3159|0
1678879500000|2023-03-15 11:25:00|3169.5|3162.5|3172|3165|3176.5|3169|3169|3162.5|0
1678879800000|2023-03-15 11:30:00|3171.5|3164.5|3173.5|3165.5|3175.5|3167.5|3168|3161.5|0
1678880100000|2023-03-15 11:35:00|3173|3165|3177.5|3168|3178|3169.5|3167|3160|0
1678880400000|2023-03-15 11:40:00|3178.5|3168.5|3177|3169.5|3178.5|3170.5|3175|3167.5|0
1678880700000|2023-03-15 11:45:00|3177.5|3170|3175|3167.5|3181.5|3173.5|3174|3167|0
1678881000000|2023-03-15 11:50:00|3176.5|3168|3175|3168.5|3177.5|3169.5|3173|3166|18
1678881300000|2023-03-15 11:55:00|3176.5|3169|3180|3170|3183|3171|3173|3165.5|0
1678881600000|2023-03-15 12:00:00|3179.5|3168.5|3171.5|3162.5|3183.5|3168.5|3169.5|3145.5|0
1678881900000|2023-03-15 12:05:00|3171|3162|3172|3164.5|3174.5|3166.5|3169|3161.5|0
1678882200000|2023-03-15 12:10:00|3172.5|3166|3178.5|3169|3178.5|3169.5|3172|3166|1
1678882500000|2023-03-15 12:15:00|3184.5|3170.5|3185|3171|3199.5|3177|3183|3168.5|1
1678882800000|2023-03-15 12:20:00|3184.5|3171.5|3177|3170|3184.5|3172|3177|3170|0
1678883100000|2023-03-15 12:25:00|3176.5|3170.5|3223|3168.5|3223|3170.5|3172.5|3168.5|0
1678883400000|2023-03-15 12:30:00|3222.5|3169.5|3183.5|3168.5|3222.5|3180|3183.5|3168.5|0
1678883700000|2023-03-15 12:35:00|3171|3169|3170.5|3161|3171.5|3169.5|3170.5|3160.5|0
1678884000000|2023-03-15 12:40:00|3171|3160.5|3183.5|3163.5|3183.5|3164|3171|3160.5|0
1678884300000|2023-03-15 12:45:00|3182.5|3163|3168.5|3161.5|3182.5|3163|3167.5|3158.5|0
1678884600000|2023-03-15 12:50:00|3168|3162|3172.5|3164.5|3174.5|3167|3168|3162|0
1678884900000|2023-03-15 12:55:00|3171|3164|3169|3162|3171.5|3164|3166|3160|0
1678885200000|2023-03-15 13:00:00|3168.5|3162.5|3178.5|3170.5|3178.5|3171|3168|3162|0
1678885500000|2023-03-15 13:05:00|3177.5|3170|3174|3164|3177.5|3170|3170|3163.5|0
1678885800000|2023-03-15 13:10:00|3175|3165.5|3177|3170.5|3179|3173|3174.5|3165.5|0
1678886100000|2023-03-15 13:15:00|3177.5|3170|3175.5|3168.5|3179|3172|3175|3168|0
1678886400000|2023-03-15 13:20:00|3175|3168|3233|3162.5|3233|3168.5|3172.5|3160.5|0
1678886700000|2023-03-15 13:25:00|3175.5|3163|3174.5|3166|3175.5|3169|3170.5|3163|0
1678887000000|2023-03-15 13:30:00|3175.5|3166.5|3185.5|3179|3197.5|3180.5|3175|3144|0
1678887300000|2023-03-15 13:35:00|3185|3178.5|3184.5|3179.5|3187.5|3180.5|3179.5|3173.5|2
1678887600000|2023-03-15 13:40:00|3184|3179|3193.5|3184.5|3195.5|3188|3182.5|3176|1
1678887900000|2023-03-15 13:45:00|3194.5|3186|3185.5|3179.5|3194.5|3187|3185|3179|2
1678888200000|2023-03-15 13:50:00|3185|3179|3184|3178|3188.5|3179.5|3180.5|3175|0
1678888500000|2023-03-15 13:55:00|3183.5|3177.5|3175.5|3166|3184.5|3177.5|3172.5|3166|0
1678888800000|2023-03-15 14:00:00|3176|3159|3176.5|3170.5|3201.5|3170.5|3170.5|3159|0
1678889100000|2023-03-15 14:05:00|3177.5|3171|3180.5|3173.5|3181.5|3175|3175.5|3169.5|0
1678889400000|2023-03-15 14:10:00|3181.5|3174.5|3174.5|3167.5|3184.5|3177|3174.5|3167.5|0
1678889700000|2023-03-15 14:15:00|3175.5|3168|3172.5|3165|3176.5|3169.5|3170.5|3164|0
1678890000000|2023-03-15 14:20:00|3173.5|3165.5|3169.5|3163.5|3177.5|3170.5|3169.5|3163|50
1678890300000|2023-03-15 14:25:00|3170.5|3163|3172.5|3166|3173.5|3167|3167.5|3162|0
1678890600000|2023-03-15 14:30:00|3171.5|3165|3164.5|3159|3201.5|3166|3164.5|3159|0
1678890900000|2023-03-15 14:35:00|3164|3159.5|3166.5|3159.5|3168.5|3161|3162.5|3159|0
1678891200000|2023-03-15 14:40:00|3166|3160|3164.5|3157.5|3167.5|3160.5|3161.5|3155.5|0
1678891500000|2023-03-15 14:45:00|3163.5|3158|3161.5|3155|3165.5|3159.5|3159.5|3153|0
1678891800000|2023-03-15 14:50:00|3160.5|3154.5|3164.5|3157|3166.5|3157.5|3158.5|3152.5|0
1678892100000|2023-03-15 14:55:00|3165.5|3157.5|3172.5|3165.5|3172.5|3166|3163.5|3157.5|2
1678892400000|2023-03-15 15:00:00|3172|3165|3170.5|3164.5|3173.5|3165.5|3169|3163|0
1678892700000|2023-03-15 15:05:00|3169.5|3164|3168.5|3162.5|3175.5|3167|3167.5|3162|0
1678893000000|2023-03-15 15:10:00|3168|3162|3172.5|3165.5|3174.5|3167.5|3167.5|3161.5|0
1678893300000|2023-03-15 15:15:00|3172|3166|3176.5|3170|3176.5|3170.5|3170.5|3164.5|0
1678893600000|2023-03-15 15:20:00|3177.5|3170.5|3173.5|3167|3177.5|3173.5|3169.5|3163.5|50
1678893900000|2023-03-15 15:25:00|3174.5|3167.5|3173.5|3167.5|3178.5|3170.5|3171|3166.5|79
1678894200000|2023-03-15 15:30:00|3174.5|3167|3174.5|3166|3179.5|3172.5|3172.5|3162.5|0
1678894500000|2023-03-15 15:35:00|3175.5|3166.5|3174.5|3163.5|3176.5|3168|3170.5|3159.5|0
1678894800000|2023-03-15 15:40:00|3175.5|3164.5|3182.5|3175|3184.5|3175|3174.5|3162.5|0
1678895100000|2023-03-15 15:45:00|3183.5|3175.5|3189.5|3181|3189.5|3181|3182.5|3171.5|0
1678895400000|2023-03-15 15:50:00|3188.5|3175.5|3183.5|3176|3189.5|3182|3183.5|3170.5|0
1678895700000|2023-03-15 15:55:00|3184.5|3174.5|3184.5|3175|3203.5|3182.5|3181.5|3169.5|100
1678896000000|2023-03-15 16:00:00|3185.5|3171.5|3180|3171|3186.5|3177|3180|3167.5|6
1678896300000|2023-03-15 16:05:00|3181.5|3169.5|3176|3167|3181.5|3170|3174|3160.5|26
1678896600000|2023-03-15 16:10:00|3175|3166.5|3180|3171|3180.5|3171|3175|3163.5|1
1678896900000|2023-03-15 16:15:00|3180.5|3170.5|3177.5|3168|3180.5|3171|3177|3162.5|0
1678897200000|2023-03-15 16:20:00|3181.5|3166.5|3172.5|3162.5|3181.5|3169|3172|3158.5|0
1678897500000|2023-03-15 16:25:00|3175.5|3158.5|3176|3157.5|3193.5|3163.5|3171.5|3153|0
1678897800000|2023-03-15 16:30:00|3190|3158|3177|3158|3193.5|3164|3177|3151|0
1678898100000|2023-03-15 16:35:00|3193.5|3157.5|3176|3158.5|3193.5|3159|3175.5|3157.5|0
1678898400000|2023-03-15 16:40:00|3176.5|3157.5|3175|3157.5|3184.5|3158|3173|3153|0
1678898700000|2023-03-15 16:45:00|3193.5||3177||3193.5||3174.5||0
1678899000000|2023-03-15 16:50:00|3176.5|3156|3179.5|3151|3203.5|3156|3176|3117.5|0
1678899300000|2023-03-15 16:55:00|3184.5|3119|3174|3154.5|3203.5|3155.5|3170|3116|0
1678899600000|2023-03-15 17:00:00|3174.5|3151|3184.5|3151|3203.5|3152|3173.5|3118|0
1678899900000|2023-03-15 17:05:00|3181.5|3151.5|3187.5|3159.5|3203.5|3159.5|3181.5|3122.5|0
1678900200000|2023-03-15 17:10:00|3203.5|3158.5|3194.5|3163.5|3203.5|3163.5|3187|3127|0
1678900500000|2023-03-15 17:15:00|3191|3130|3191|3162.5|3203.5|3165|3187|3127|0
1678900800000|2023-03-15 17:20:00|3203.5|3163.5|3191|3162.5|3203.5|3163.5|3185.5|3127|0
1678901100000|2023-03-15 17:25:00|3203.5|3130|3203.5|3129.5|3203.5|3162.5|3191|3129.5|0
1678901400000|2023-03-15 17:30:00||3128||3129.5||3129.5||3125|0
1678901700000|2023-03-15 17:35:00||3131||3128||3131||3126.5|0
1678902000000|2023-03-15 17:40:00||3126.5||3125||3126.5||3123.5|0
1678902300000|2023-03-15 17:45:00||3126.5||3128||3128||3125|0
1678902600000|2023-03-15 17:50:00||3129.5||3132.5||3132.5||3129.5|0
1678902900000|2023-03-15 17:55:00||3134||3134||3135.5||3132.5|0
1678903200000|2023-03-15 18:00:00||3132.5||3131||3134||3131|0
1678903500000|2023-03-15 18:05:00||3129.5||3129.5||3131||3129.5|0
1678904100000|2023-03-15 18:15:00||3128||3131||3132.5||3128|0
1678904400000|2023-03-15 18:20:00||3132.5||3138.5||3138.5||3132.5|0
1678904700000|2023-03-15 18:25:00||3140||3148||3158||3140|0
1678905000000|2023-03-15 18:30:00||3149.5||3151||3155.5||3146.5|0
1678905300000|2023-03-15 18:35:00||3149.5||3151.5||3154.5||3148|0
1678905600000|2023-03-15 18:40:00||3150||3151||3154.5||3150|0
1678905900000|2023-03-15 18:45:00||3149.5||3149||3150.5||3149|0
1678906200000|2023-03-15 18:50:00||3150.5||3153||3153||3145.5|0
1678906500000|2023-03-15 18:55:00||3151.5||3151.5||3151.5||3150|0
1678906800000|2023-03-15 19:00:00||3153||3149||3156.5||3147.5|0
1678907100000|2023-03-15 19:05:00||3147.5||3141.5||3152||3141.5|0
1678907400000|2023-03-15 19:10:00||3140||3146||3149||3140|0
1678907700000|2023-03-15 19:15:00||3147.5||3146||3149||3144.5|0
1678908000000|2023-03-15 19:20:00||3144.5||3148.5||3151.5||3143|0
1678908300000|2023-03-15 19:25:00||3147||3150||3153||3145.5|0
1678908600000|2023-03-15 19:30:00||3151.5||3151||3151.5||3149.5|0
1678908900000|2023-03-15 19:35:00||3149.5||3148||3151||3148|0
1678909200000|2023-03-15 19:40:00||3146.5||3147||3147||3145|0
1678909500000|2023-03-15 19:45:00||3145.5||3143.5||3147||3143.5|0
1678909800000|2023-03-15 19:50:00||3145.5||3143.5||3145.5||3140.5|0
1678910100000|2023-03-15 19:55:00||3145.5||3153||3153||3145.5|0
1678910400000|2023-03-15 20:00:00||3151.5||3151.5||3153||3151.5|0
1678911000000|2023-03-15 20:10:00||3150||3150||3150||3150|0
1678911300000|2023-03-15 20:15:00||3151.5||3150||3151.5||3150|0
1678912200000|2023-03-15 20:30:00||3148.5||3148.5||3148.5||3148.5|0
1678912500000|2023-03-15 20:35:00||3150||3151.5||3151.5||3150|0
1678913100000|2023-03-15 20:45:00||3153||3153||3153||3153|0
1678913700000|2023-03-15 20:55:00||3151.5||3149.5||3151.5||3149.5|0
1678950000000|2023-03-16 07:00:00|3246.5|3179.5|3256.5|3159|3256.5|3179.5|3240.5|3156|0
1678953300000|2023-03-16 07:55:00|3281|3140|3235|3189|3281|3189|3235|3140|0
1678953600000|2023-03-16 08:00:00|3233.5|3189.5|3226|3200|3233.5|3206|3218|3189.5|0
1678953900000|2023-03-16 08:05:00|3225|3183|3224.5|3204.5|3225|3205|3224.5|3183|0
1678954200000|2023-03-16 08:10:00|3224|3209.5|3214|3198.5|3224|3210.5|3214|3198|2
1678954500000|2023-03-16 08:15:00|3214.5|3196.5|3203.5|3171|3214.5|3197|3198|3171|0
1678954800000|2023-03-16 08:20:00|3203|3195.5|3200.5|3189.5|3204.5|3198|3200.5|3189.5|0
1678955100000|2023-03-16 08:25:00|3199.5|3191.5|3198.5|3190|3203.5|3195|3198.5|3184.5|0
1678955400000|2023-03-16 08:30:00|3197.5|3188.5|3193.5|3185.5|3202.5|3193.5|3193.5|3183.5|0
1678955700000|2023-03-16 08:35:00|3194.5|3183.5|3194.5|3186|3200.5|3191|3192.5|3182.5|0
1678956000000|2023-03-16 08:40:00|3195.5|3186.5|3200.5|3184.5|3201|3187|3193.5|3181.5|0
1678956300000|2023-03-16 08:45:00|3200|3183|3192|3177|3252.5|3184.5|3192|3173.5|0
1678956600000|2023-03-16 08:50:00|3191.5|3177.5|3191.5|3175|3193|3178|3190.5|3174.5|0
1678956900000|2023-03-16 08:55:00|3195|3173|3184.5|3169|3211.5|3173.5|3184.5|3149.5|0
1678957200000|2023-03-16 09:00:00|3235.5|3168.5|3187.5|3169.5|3235.5|3172|3184|3128|0
1678957500000|2023-03-16 09:05:00|3187|3170|3174.5|3167|3187|3171|3174.5|3163|0
1678957800000|2023-03-16 09:10:00|3175.5|3165.5|3177.5|3163|3200|3170|3171.5|3144|0
1678958100000|2023-03-16 09:15:00|3175.5|3164.5|3163.5|3154.5|3175.5|3165|3162.5|3152.5|0
1678958400000|2023-03-16 09:20:00|3164.5|3155|3166.5|3154.5|3167.5|3158|3162.5|3152.5|0
1678958700000|2023-03-16 09:25:00|3165.5|3155.5|3173.5|3165|3174.5|3165|3164.5|3153|0
1678959000000|2023-03-16 09:30:00|3174.5|3166|3175.5|3166.5|3176.5|3167.5|3172.5|3162.5|0
1678959300000|2023-03-16 09:35:00|3174.5|3167|3170.5|3161|3178.5|3169|3170.5|3160.5|0
1678959600000|2023-03-16 09:40:00|3169.5|3160.5|3172.5|3164|3174.5|3165|3167.5|3157.5|0
1678959900000|2023-03-16 09:45:00|3172|3162.5|3169.5|3159.5|3174.5|3166|3168.5|3141.5|0
1678960200000|2023-03-16 09:50:00|3170.5|3160.5|3171.5|3163|3172.5|3164.5|3168.5|3157.5|4
1678960500000|2023-03-16 09:55:00|3165|3160.5|3176.5|3168|3176.5|3168|3165|3160.5|0
1678960800000|2023-03-16 10:00:00|3175.5|3168.5|3179.5|3171|3179.5|3171|3174.5|3163.5|0
1678961100000|2023-03-16 10:05:00|3178.5|3172|3180.5|3172|3182.5|3174|3178.5|3167.5|0
1678961400000|2023-03-16 10:10:00|3181.5|3172.5|3178.5|3169|3182.5|3174|3176.5|3166.5|0
1678961700000|2023-03-16 10:15:00|3177.5|3166.5|3179.5|3171|3180.5|3172|3175.5|3166.5|0
1678962000000|2023-03-16 10:20:00|3180.5|3171.5|3176.5|3168|3180.5|3172|3176.5|3166.5|0
1678962300000|2023-03-16 10:25:00|3178.5|3166.5|3185|3170.5|3185.5|3175|3176.5|3166.5|0
1678962600000|2023-03-16 10:30:00|3183.5|3172.5|3176.5|3169|3183.5|3173|3176.5|3166.5|0
1678962900000|2023-03-16 10:35:00|3177.5|3165.5|3180.5|3172|3180.5|3172|3176.5|3165.5|0
1678963200000|2023-03-16 10:40:00|3179.5|3170.5|3181.5|3173|3182.5|3173|3177.5|3168.5|0
1678963500000|2023-03-16 10:45:00|3181|3174|3177.5|3166.5|3183.5|3174|3175.5|3166.5|0
1678963800000|2023-03-16 10:50:00|3176.5|3167.5|3175.5|3167|3177.5|3169|3173.5|3163|0
1678964100000|2023-03-16 10:55:00|3176.5|3165.5|3181.5|3172.5|3181.5|3172.5|3175.5|3165.5|0
1678964400000|2023-03-16 11:00:00|3180.5|3173|3178.5|3171|3183.5|3174|3178.5|3168.5|0
1678964700000|2023-03-16 11:05:00|3179.5|3168.5|3176.5|3169|3179.5|3172|3175.5|3166.5|1
1678965000000|2023-03-16 11:10:00|3175.5|3167.5|3176.5|3168|3177.5|3169|3173.5|3164.5|0
1678965300000|2023-03-16 11:15:00|3177.5|3168.5|3176.5|3166.5|3178.5|3170|3175.5|3164.5|0
1678965600000|2023-03-16 11:20:00|3176|3167|3178.5|3171|3179.5|3171|3175.5|3164.5|0
1678965900000|2023-03-16 11:25:00|3179.5|3168.5|3181.5|3173|3183.5|3173|3179.5|3167.5|0
1678966200000|2023-03-16 11:30:00|3181|3171.5|3182.5|3174|3183.5|3175|3179.5|3169.5|0
1678966500000|2023-03-16 11:35:00|3183.5|3174.5|3190.5|3182|3190.5|3182|3183.5|3171.5|0
1678966800000|2023-03-16 11:40:00|3191.5|3182.5|3191.5|3183|3194.5|3184|3189.5|3178.5|20
1678967100000|2023-03-16 11:45:00|3192.5|3184|3196.5|3189|3198.5|3189|3192.5|3180.5|0
1678967400000|2023-03-16 11:50:00|3197.5|3189.5|3194.5|3185.5|3199.5|3191|3194.5|3183.5|0
1678967700000|2023-03-16 11:55:00|3195.5|3186|3189.5|3182|3195.5|3186.5|3189.5|3180.5|0
1678968000000|2023-03-16 12:00:00|3192.5|3182.5|3190.5|3182|3194.5|3184.5|3188.5|3176.5|0
1678968300000|2023-03-16 12:05:00|3190|3180.5|3186.5|3178|3190|3181|3185.5|3176.5|0
1678968600000|2023-03-16 12:10:00|3187.5|3176.5|3188.5|3181|3189.5|3182|3187.5|3176.5|0
1678968900000|2023-03-16 12:15:00|3189.5|3182|3191.5|3182.5|3192.5|3184|3189.5|3177.5|0
1678969200000|2023-03-16 12:20:00|3190.5|3183.5|3189.5|3176|3190.5|3184|3186.5|3175.5|0
1678969500000|2023-03-16 12:25:00|3189|3176.5|3240|3137|3240|3184|3188.5|3137|0
1678969800000|2023-03-16 12:30:00|3239.5|3137.5|3191.5|3183|3239.5|3184|3188.5|3137.5|0
1678970100000|2023-03-16 12:35:00|3191|3179.5|3183.5|3174.5|3191|3182|3183.5|3174.5|0
1678970400000|2023-03-16 12:40:00|3183|3173.5|3179.5|3169|3200|3176|3174|3139.5|0
1678970700000|2023-03-16 12:45:00|3179|3167.5|3178|3168|3182.5|3171.5|3178|3166.5|0
1678971000000|2023-03-16 12:50:00|3179.5|3166.5|3179.5|3170.5|3183.5|3175|3176.5|3165.5|0
1678971300000|2023-03-16 12:55:00|3178.5|3171.5|3179.5|3169.5|3180.5|3172|3177.5|3166.5|0
1678971600000|2023-03-16 13:00:00|3178.5|3170.5|3177.5|3167|3180.5|3171.5|3174.5|3163.5|0
1678971900000|2023-03-16 13:05:00|3178.5|3167.5|3179.5|3171|3182.5|3172|3176.5|3164.5|0
1678972200000|2023-03-16 13:10:00|3179|3166.5|3230|3125|3230|3176|3178.5|3125|0
1678972500000|2023-03-16 13:15:00|3229.5|3123|3168.5|3157.5|3229.5|3166.5|3168.5|3115.5|0
1678972800000|2023-03-16 13:20:00|3168|3154.5|3172|3161|3194|3161.5|3160|3119.5|0
1678973100000|2023-03-16 13:25:00|3172.5|3162|3215.5|3117.5|3215.5|3166|3170|3114.5|0
1678973400000|2023-03-16 13:30:00|3213.5|3118|3181.5|3169|3213.5|3169|3174|3118|0
1678973700000|2023-03-16 13:35:00|3181|3168.5|3181.5|3171|3183.5|3171|3173|3160.5|0
1678974000000|2023-03-16 13:40:00|3183.5|3170|3184.5|3174|3190.5|3177.5|3180|3169.5|0
1678974300000|2023-03-16 13:45:00|3185|3175|3187.5|3176|3190.5|3178|3177|3170.5|3
1678974600000|2023-03-16 13:50:00|3186.5|3176.5|3196|3185|3199.5|3187|3186.5|3173.5|0
1678974900000|2023-03-16 13:55:00|3199.5|3186|3206.5|3193.5|3208.5|3196|3194|3181.5|0
1678975200000|2023-03-16 14:00:00|3205.5|3195|3198|3187|3212.5|3198|3198|3146.5|0
1678975500000|2023-03-16 14:05:00|3197.5|3185.5|3189|3178|3200.5|3186|3189|3175.5|0
1678975800000|2023-03-16 14:10:00|3189.5|3178.5|3196|3186|3199.5|3186|3189.5|3175.5|0
1678976100000|2023-03-16 14:15:00|3196.5|3184.5|3187.5|3174|3199.5|3186|3182.5|3167.5|0
1678976400000|2023-03-16 14:20:00|3185.5|3173.5|3186.5|3176|3189.5|3177.5|3179.5|3166.5|0
1678976700000|2023-03-16 14:25:00|3186|3172.5|3197.5|3181.5|3197.5|3184|3185.5|3172.5|0
1678977000000|2023-03-16 14:30:00|3199.5|3180.5|3194.5|3183|3202.5|3189|3193|3180.5|0
1678977300000|2023-03-16 14:35:00|3197.5|3180.5|3202|3187|3220|3188.5|3195.5|3180.5|0
1678977600000|2023-03-16 14:40:00|3204|3183.5|3204.5|3194.5|3210.5|3197|3203.5|3183.5|0
1678977900000|2023-03-16 14:45:00|3205.5|3195.5|3208.5|3201|3213.5|3205|3203.5|3192.5|0
1678978200000|2023-03-16 14:50:00|3209.5|3199.5|3219.5|3211|3220.5|3211.5|3209.5|3196.5|0
1678978500000|2023-03-16 14:55:00|3220.5|3211.5|3224.5|3216|3225.5|3217|3218.5|3206.5|0
1678978800000|2023-03-16 15:00:00|3225.5|3212.5|3215.5|3207|3251.5|3218|3215.5|3202.5|0
1678979100000|2023-03-16 15:05:00|3214.5|3201.5|3217.5|3209|3222.5|3212|3213.5|3199.5|0
1678979400000|2023-03-16 15:10:00|3218.5|3209.5|3218.5|3209.5|3223.5|3214|3214.5|3202.5|0
1678979700000|2023-03-16 15:15:00|3217.5|3210|3217.5|3204.5|3227.5|3214|3216.5|3202.5|0
1678980000000|2023-03-16 15:20:00|3218.5|3205.5|3226.5|3210.5|3228.5|3217.5|3217.5|3202.5|0
1678980300000|2023-03-16 15:25:00|3225.5|3212.5|3230.5|3219.5|3236.5|3223|3225.5|3211.5|0
1678980600000|2023-03-16 15:30:00|3229.5|3220|3229.5|3219.5|3236.5|3223|3226.5|3212.5|0
1678980900000|2023-03-16 15:35:00|3230.5|3220.5|3231.5|3223|3234.5|3226|3229.5|3215.5|0
1678981200000|2023-03-16 15:40:00|3232.5|3223.5|3234.5|3225.5|3241.5|3228|3231.5|3216.5|0
1678981500000|2023-03-16 15:45:00|3233.5|3227|3242|3218.5|3242|3227|3229.5|3206|0
1678981800000|2023-03-16 15:50:00||3219||3220.5||3222.5||3212|0
1678982100000|2023-03-16 15:55:00|3241.5|3221|3241.5|3220.5|3241.5|3225.5|3241.5|3216|0
1678982400000|2023-03-16 16:00:00|3242|3216|3229.5|3216.5|3242|3221.5|3229|3209|0
1678982700000|2023-03-16 16:05:00|3227.5|3217|3233|3215.5|3233.5|3220.5|3227.5|3209|0
1678983000000|2023-03-16 16:10:00|3242|3214|3242|3216.5|3242|3216.5|3242|3207|0
1678983300000|2023-03-16 16:15:00||3215||3220.5||3221.5||3209|0
1678983600000|2023-03-16 16:20:00|3241.5|3221|3241.5|3223|3241.5|3228|3236.5|3214|7
1678983900000|2023-03-16 16:25:00|3240.5|3218|3241.5|3226.5|3241.5|3226.5|3239.5|3218|0
1678984200000|2023-03-16 16:30:00|3242|3222.5|3240.5|3215.5|3242|3223|3238.5|3215|0
1678984500000|2023-03-16 16:35:00|3242|3216|3242|3216|3242|3216|3239|3216|2
1678985100000|2023-03-16 16:45:00|3236.5|3214|3231.5|3179.5|3236.5|3214|3231.5|3156.5|0
1678985700000|2023-03-16 16:55:00||3180||3191.5||3191.5||3180|0
1678986600000|2023-03-16 17:10:00|3232|3192|3235.5|3193.5|3235.5|3193.5|3232|3192|0
1678995300000|2023-03-16 19:35:00|3236|3194|3239|3197.5|3239|3197.5|3236|3194|0
1679036400000|2023-03-17 07:00:00|3239|3197.5|3239|3197.5|3239|3197.5|3239|3197.5|0
1679039700000|2023-03-17 07:55:00|3295|3175|3276.5|3228|3295|3228.5|3276.5|3175|0
1679040000000|2023-03-17 08:00:00|3282.5|3224.5|3302.5|3236|3302.5|3239.5|3282.5|3224.5|0
1679040600000|2023-03-17 08:10:00|3296|3236.5|3289|3236.5|3296|3236.5|3289|3236.5|0
1679041500000|2023-03-17 08:25:00||3242||3242.5||3242.5||3242|0
1679041800000|2023-03-17 08:30:00||3236||3236.5||3236.5||3229.5|0
1679042100000|2023-03-17 08:35:00|3295.5||3295.5||3296||3295||0
1679042400000|2023-03-17 08:40:00|3289.5||3289||3289.5||3289||0
1679042700000|2023-03-17 08:45:00|3313.5|3203|3292|3240|3329|3240|3292|3185.5|0
1679043000000|2023-03-17 08:50:00|3290.5|3240.5|3267.5|3250.5|3290.5|3254.5|3266.5|3236.5|0
1679043300000|2023-03-17 08:55:00|3266.5|3251.5|3317.5|3225|3317.5|3255|3257.5|3225|0
1679043600000|2023-03-17 09:00:00|3293.5|3213.5|3275.5|3256.5|3293.5|3259.5|3270.5|3213.5|0
1679043900000|2023-03-17 09:05:00|3274.5|3257.5|3272.5|3257|3277.5|3261.5|3272.5|3239.5|0
1679044200000|2023-03-17 09:10:00|3273.5|3256|3269.5|3253.5|3273.5|3256.5|3269.5|3239.5|0
1679044500000|2023-03-17 09:15:00|3268.5|3252.5|3268.5|3252|3270.5|3253.5|3266.5|3249|0
1679044800000|2023-03-17 09:20:00|3269.5|3250.5|3266.5|3250.5|3269.5|3252.5|3264.5|3235.5|0
1679045100000|2023-03-17 09:25:00|3267.5|3249.5|3271.5|3255.5|3271.5|3255.5|3266.5|3233.5|0
1679045400000|2023-03-17 09:30:00|3270.5|3254.5|3273.5|3257.5|3274.5|3257.5|3269.5|3253|0
1679045700000|2023-03-17 09:35:00|3272.5|3256|3276.5|3260.5|3277.5|3261.5|3272.5|3255|0
1679046000000|2023-03-17 09:40:00|3277.5|3259.5|3272.5|3256.5|3317.5|3260.5|3272.5|3185.5|0
1679046300000|2023-03-17 09:45:00|3271.5|3255.5|3270.5|3253.5|3274.5|3256.5|3269.5|3239.5|0
1679046600000|2023-03-17 09:50:00|3271.5|3254|3270.5|3254.5|3273.5|3256.5|3269.5|3252|0
1679046900000|2023-03-17 09:55:00|3269.5|3253|3270.5|3253.5|3272.5|3255|3267.5|3251|0
1679047200000|2023-03-17 10:00:00|3269.5|3252|3269.5|3252.5|3271.5|3255|3267.5|3236.5|0
1679047500000|2023-03-17 10:05:00|3268.5|3253|3269.5|3253.5|3270.5|3254|3266.5|3233.5|0
1679047800000|2023-03-17 10:10:00|3268.5|3252|3265.5|3249.5|3269.5|3253|3264.5|3248|0
1679048100000|2023-03-17 10:15:00|3266.5|3250.5|3267.5|3251|3268.5|3252.5|3264.5|3247.5|0
1679048400000|2023-03-17 10:20:00|3267|3249.5|3262|3251.5|3267|3254|3261|3247|0
1679048700000|2023-03-17 10:25:00|3261.5|3250.5|3260|3250|3261.5|3251|3260|3249.5|0
1679049000000|2023-03-17 10:30:00|3261|3249.5|3262|3251.5|3263|3253.5|3261|3248.5|0
1679049300000|2023-03-17 10:35:00|3261|3250.5|3263|3252.5|3263|3253|3261|3249.5|0
1679049600000|2023-03-17 10:40:00|3262|3253|3261|3252|3262|3253|3261|3250.5|0
1679049900000|2023-03-17 10:45:00|3260|3250.5|3258|3247.5|3260|3251|3257|3246.5|0
1679050200000|2023-03-17 10:50:00|3259|3249.5|3257|3246.5|3261|3251|3257|3245.5|0
1679050500000|2023-03-17 10:55:00|3258|3245.5|3255|3245|3258|3246|3255|3244.5|0
1679050800000|2023-03-17 11:00:00|3254|3244.5|3249|3237.5|3254|3245|3247|3236.5|0
1679051100000|2023-03-17 11:05:00|3248|3238|3252|3241.5|3252|3241.5|3247|3236.5|0
1679051400000|2023-03-17 11:10:00|3251|3240.5|3251|3240.5|3253|3242.5|3251|3240.5|0
1679051700000|2023-03-17 11:15:00|3252|3241|3252|3242|3252|3242|3252|3241|0
1679052000000|2023-03-17 11:20:00|3251|3241.5|3253|3243|3253|3243|3251|3240.5|0
1679052300000|2023-03-17 11:25:00|3252.5|3242.5|3251|3241|3252.5|3243|3251|3237.5|0
1679052600000|2023-03-17 11:30:00||3240.5||3241||3241||3239|0
1679052900000|2023-03-17 11:35:00|3250|3240.5|3249|3239|3250|3240.5|3249|3236.5|0
1679053200000|2023-03-17 11:40:00|3250|3239.5|3251|3242|3251|3242|3249|3237.5|0
1679053500000|2023-03-17 11:45:00|3252|3243|3255|3246|3255|3246|3252|3243|0
1679053800000|2023-03-17 11:50:00|3256|3246.5|3256|3247|3256|3247|3256|3246.5|0
1679054100000|2023-03-17 11:55:00|3257|3245.5|3256|3245|3257.5|3247|3256|3245|4
1679054400000|2023-03-17 12:00:00|3260.5|3242.5|3266|3249.5|3284|3250|3260.5|3226.5|0
1679054700000|2023-03-17 12:05:00|3265.5|3247|3253|3242.5|3265.5|3247|3253|3242.5|12
1679055000000|2023-03-17 12:10:00|3252|3241.5|3250|3239.5|3252|3242|3250|3238.5|0
1679055300000|2023-03-17 12:15:00|3249|3240|3247|3237|3249|3240|3247|3235.5|0
1679055600000|2023-03-17 12:20:00|3246.5|3236.5|3241|3230.5|3246.5|3237|3241|3230.5|0
1679055900000|2023-03-17 12:25:00|3240.5|3230|3239|3228.5|3240.5|3231|3238|3227.5|0
1679056200000|2023-03-17 12:30:00|3240|3229.5|3237|3226.5|3243|3233|3237|3226.5|0
1679056500000|2023-03-17 12:35:00|3236|3227|3233|3222.5|3236|3227|3233|3222.5|5
1679056800000|2023-03-17 12:40:00|3232|3221.5|3231|3219.5|3232|3223|3230|3219.5|0
1679057100000|2023-03-17 12:45:00|3230|3220|3222|3210.5|3230|3220|3222|3210.5|0
1679057400000|2023-03-17 12:50:00|3221.5|3209.5|3224|3213.5|3224|3214.5|3221|3209.5|0
1679057700000|2023-03-17 12:55:00||3212.5||3214.5||3215.5||3212.5|0
1679058000000|2023-03-17 13:00:00||3213.5||3212.5||3215||3212.5|0
1679058300000|2023-03-17 13:05:00|3225|3213.5|3225|3215.5|3226|3217.5|3225|3212.5|0
1679058600000|2023-03-17 13:10:00|3226|3216.5|3228|3217.5|3228|3219|3226|3216.5|0
1679058900000|2023-03-17 13:15:00|3229|3218|3226|3214.5|3229|3218.5|3226|3214.5|0
1679059200000|2023-03-17 13:20:00|3225|3215|3223|3212.5|3225|3215|3223|3211.5|0
1679059500000|2023-03-17 13:25:00|3224|3211.5|3228.5|3214.5|3230.5|3215.5|3224|3211.5|0
1679059800000|2023-03-17 13:30:00|3246.5|3200.5|3223|3211.5|3246.5|3219.5|3223|3200.5|0
1679060100000|2023-03-17 13:35:00|3222.5|3212|3225|3215.5|3225|3216|3222|3210|0
1679060400000|2023-03-17 13:40:00|3226|3216.5|3225|3215.5|3227|3218.5|3221|3210|0
1679060700000|2023-03-17 13:45:00|3224.5|3215|3222|3211|3224.5|3216|3222|3211|0
1679061000000|2023-03-17 13:50:00|3223|3211.5|3225|3214.5|3225|3216|3223|3211.5|0
1679061300000|2023-03-17 13:55:00|3226|3214|3228|3215|3228|3218.5|3226|3213|0
1679061600000|2023-03-17 14:00:00|3229|3215.5|3236|3225.5|3238|3229|3229|3215.5|0
1679061900000|2023-03-17 14:05:00|3235|3225|3233|3221.5|3236|3227|3233|3221|0
1679062200000|2023-03-17 14:10:00|3232|3221|3230|3218.5|3232|3221.5|3229|3218|0
1679062500000|2023-03-17 14:15:00|3229.5|3219|3222|3210.5|3229.5|3220.5|3222|3210.5|0
1679062800000|2023-03-17 14:20:00|3223|3211.5|3221|3210.5|3223|3214.5|3221|3208.5|0
1679063100000|2023-03-17 14:25:00|3220|3211|3220|3210.5|3220|3212.5|3218|3206.5|0
1679063400000|2023-03-17 14:30:00|3221|3209.5|3213|3201.5|3221|3212|3213|3200.5|0
1679063700000|2023-03-17 14:35:00|3212|3200.5|3213|3204.5|3214|3205|3210|3198.5|0
1679064000000|2023-03-17 14:40:00|3214|3205|3211|3199.5|3214|3205.5|3211|3199.5|0
1679064300000|2023-03-17 14:45:00|3210.5|3200|3210|3200.5|3210.5|3201.5|3207|3195.5|0
1679064600000|2023-03-17 14:50:00|3209|3201|3205|3193.5|3209|3201.5|3205|3193.5|0
1679064900000|2023-03-17 14:55:00|3206|3194.5|3209|3198.5|3209|3199.5|3206|3193.5|0
1679065200000|2023-03-17 15:00:00|3208.5|3197.5|3204|3194.5|3208.5|3198.5|3204|3190.5|8
1679065500000|2023-03-17 15:05:00|3205|3194|3209|3199.5|3209|3200.5|3205|3192|2
1679065800000|2023-03-17 15:10:00|3208|3199|3215|3206.5|3216|3207|3208|3198.5|0
1679066100000|2023-03-17 15:15:00|3216|3205.5|3219|3208.5|3220|3211.5|3216|3204|0
1679066400000|2023-03-17 15:20:00|3218|3209|3213|3201|3218|3209.5|3213|3201|0
1679066700000|2023-03-17 15:25:00|3212.5|3200.5|3210|3200.5|3212.5|3201.5|3209|3197|0
1679067000000|2023-03-17 15:30:00|3211|3200|3214|3203.5|3214|3205|3211|3200|0
1679067300000|2023-03-17 15:35:00|3213|3203|3208|3196.5|3213|3203.5|3208|3196.5|0
1679067600000|2023-03-17 15:40:00|3207|3197.5|3205|3196.5|3207|3197.5|3205|3193.5|0
1679067900000|2023-03-17 15:45:00|3206|3197|3211|3202.5|3211|3203|3206|3196.5|0
1679068200000|2023-03-17 15:50:00|3212|3201.5|3215|3205.5|3215|3207|3212|3201.5|0
1679068500000|2023-03-17 15:55:00|3216|3205|3218|3208.5|3219|3211|3216|3205|0
1679068800000|2023-03-17 16:00:00|3219|3209.5|3217|3207.5|3219|3211|3217|3205.5|0
1679069100000|2023-03-17 16:05:00|3218|3207|3219|3210.5|3219|3211|3218|3205.5|0
1679069400000|2023-03-17 16:10:00|3218|3209.5|3218|3207.5|3219|3211|3218|3207.5|0
1679069700000|2023-03-17 16:15:00|3219|3208.5|3218|3209.5|3219|3210.5|3218|3207|0
1679070000000|2023-03-17 16:20:00|3219|3208.5|3217|3207.5|3219|3209.5|3211|3206|1
1679070300000|2023-03-17 16:25:00|3216|3207|3230|3201.5|3230|3207.5|3216|3201.5|0
1679070600000|2023-03-17 16:30:00|3229.5|3216|3227.5|3202.5|3253.5|3229.5|3227|3193|26
1679070900000|2023-03-17 16:35:00|3227|3202|3259.5|3185|3259.5|3206|3227|3185|0
1679071200000|2023-03-17 16:40:00|3261||3262.5||3264||3261||0
1679071500000|2023-03-17 16:45:00|3261||3262.5||3265.5||3261||0
1679071800000|2023-03-17 16:50:00|3264||3259.5||3264||3259.5||0
1679072100000|2023-03-17 16:55:00|3261||3259.5||3261||3259.5||0
1679072400000|2023-03-17 17:00:00|3261||3259.5||3261||3259.5||0
1679072700000|2023-03-17 17:05:00|3261||3262.5||3262.5||3261||0
1679073000000|2023-03-17 17:10:00|3261||3264||3264||3261||0
1679073300000|2023-03-17 17:15:00|3262.5||3262.5||3262.5||3261||0
1679073600000|2023-03-17 17:20:00|3264||3261||3264||3261||0
1679073900000|2023-03-17 17:25:00|3259.5||3259.5||3261||3259.5||0
1679074200000|2023-03-17 17:30:00|3261||3259.5||3264||3259.5||0
1679074500000|2023-03-17 17:35:00|3261||3261||3261||3261||0
1679074800000|2023-03-17 17:40:00|3259.5||3261||3261||3258||0
1679075100000|2023-03-17 17:45:00|3262.5||3262.5||3264||3261||0
1679075400000|2023-03-17 17:50:00|3261||3261||3262.5||3261||0
1679075700000|2023-03-17 17:55:00|3259.5||3261||3261||3259.5||0
1679076000000|2023-03-17 18:00:00|3262.5||3262.5||3264||3262.5||0
1679076300000|2023-03-17 18:05:00|3261||3261||3261||3259.5||0
1679076600000|2023-03-17 18:10:00|3259.5||3259.5||3259.5||3259.5||0
1679076900000|2023-03-17 18:15:00|3258||3258||3259.5||3258||0
1679077200000|2023-03-17 18:20:00|3259.5||3256.5||3259.5||3256.5||0
1679077500000|2023-03-17 18:25:00|3254.5||3254.5||3254.5||3254.5||0
1679077800000|2023-03-17 18:30:00|3253||3256.5||3256.5||3253||0
1679078100000|2023-03-17 18:35:00|3254.5||3254.5||3254.5||3254.5||0
1679078400000|2023-03-17 18:40:00|3253||3254.5||3254.5||3253||0
1679078700000|2023-03-17 18:45:00|3253||3254.5||3254.5||3253||0
1679079000000|2023-03-17 18:50:00|3253||3256.5||3256.5||3251.5||0
1679079300000|2023-03-17 18:55:00|3258||3262.5||3262.5||3258||0
1679079600000|2023-03-17 19:00:00|3264||3261||3264||3259.5||0
1679079900000|2023-03-17 19:05:00|3262.5||3261||3262.5||3259.5||0
1679080200000|2023-03-17 19:10:00|3262.5||3262.5||3262.5||3261||0
1679080500000|2023-03-17 19:15:00|3261||3265.5||3265.5||3261||0
1679080800000|2023-03-17 19:20:00|3264||3268.5||3268.5||3264||0
1679081100000|2023-03-17 19:25:00|3270||3268.5||3271.5||3268.5||0
1679081400000|2023-03-17 19:30:00|3267||3264||3267||3262.5||0
1679081700000|2023-03-17 19:35:00|3262.5||3262.5||3262.5||3261||0
1679082000000|2023-03-17 19:40:00|3264||3264||3264||3264||0
1679082300000|2023-03-17 19:45:00|3262.5||3259.5||3262.5||3259.5||0
1679082600000|2023-03-17 19:50:00|3261||3262.5||3264||3261||0
1679082900000|2023-03-17 19:55:00|3261||3261||3261||3258||0
1679083200000|2023-03-17 20:00:00|3262.5||3262.5||3262.5||3262.5||0
1679083500000|2023-03-17 20:05:00|3260.5||3260.5||3260.5||3260.5||0
1679084400000|2023-03-17 20:20:00|3259||3259||3259||3259||0
1679086200000|2023-03-17 20:50:00|3257.5||3257.5||3257.5||3257.5||0
1679086500000|2023-03-17 20:55:00|3259||3257.5||3259||3256||0
1679295600000|2023-03-20 07:00:00|3210|3148|3508|3119.5|3508|3149.5|3210|3114.5|0
1679295900000|2023-03-20 07:05:00|3507.5|3118|3507.5|3118|3507.5|3118|3507.5|3112|0
1679296200000|2023-03-20 07:10:00||3116.5||3128||3128||3116.5|0
1679296500000|2023-03-20 07:15:00||3126||3126||3134||3124.5|0
1679296800000|2023-03-20 07:20:00||3125||3129||3129||3124.5|0
1679297100000|2023-03-20 07:25:00|3506.5|3127.5|3505.5|3126|3506.5|3129|3505.5|3121|0
1679297400000|2023-03-20 07:30:00||3127.5||3122.5||3127.5||3116|0
1679297700000|2023-03-20 07:35:00||3124||3124||3128.5||3124|0
1679298000000|2023-03-20 07:40:00||3125.5||3128.5||3131.5||3122.5|0
1679298300000|2023-03-20 07:45:00||3130||3125.5||3131.5||3124|0
1679298600000|2023-03-20 07:50:00||3127||3133||3133||3127|0
1679298900000|2023-03-20 07:55:00||3134.5||3142.5||3142.5||3131.5|0
1679299200000|2023-03-20 08:00:00|3504.5|3144|3260|3175|3504.5|3175|3260|3129|0
1679299500000|2023-03-20 08:05:00|3256.5||3248.5||3256.5||3223||0
1679299800000|2023-03-20 08:10:00|3238|3174.5|3234|3174.5|3245|3175|3234|3174.5|0
1679300100000|2023-03-20 08:15:00|3505.5|3175|3221|3144|3505.5|3175|3221|3107.5|3
1679300400000|2023-03-20 08:20:00|3232.5|3145.5|3192|3157|3232.5|3157|3186|3145.5|0
1679300700000|2023-03-20 08:25:00|3211|3157.5|3166.5|3161.5|3211|3161.5|3166.5|3157|1
1679301000000|2023-03-20 08:30:00|3169.5|3162|3167.5|3160|3170.5|3167.5|3167.5|3155|52
1679301300000|2023-03-20 08:35:00|3168.5|3159|3171.5|3163|3171.5|3165.5|3167.5|3157|2
1679301600000|2023-03-20 08:40:00|3172.5|3164|3176.5|3164.5|3179.5|3174|3171.5|3162|2
1679301900000|2023-03-20 08:45:00|3175.5|3165|3178.5|3169|3179.5|3171|3174.5|3164.5|0
1679302200000|2023-03-20 08:50:00|3179.5|3169.5|3180.5|3173|3182.5|3175|3179.5|3168|0
1679302500000|2023-03-20 08:55:00|3181.5|3174|3189.5|3181|3189.5|3181|3181.5|3174|2
1679302800000|2023-03-20 09:00:00|3190.5|3182|3198.5|3189|3199.5|3192|3189.5|3181|2
1679303100000|2023-03-20 09:05:00|3199.5|3189.5|3206.5|3195|3207.5|3200|3199.5|3189.5|0
1679303400000|2023-03-20 09:10:00|3204.5|3195.5|3200.5|3188|3204.5|3195.5|3200.5|3188|0
1679303700000|2023-03-20 09:15:00|3198.5|3188.5|3192.5|3181|3198.5|3189|3192.5|3181|0
1679304000000|2023-03-20 09:20:00|3193.5|3181.5|3194.5|3185|3194.5|3186|3192.5|3181.5|10
1679304300000|2023-03-20 09:25:00|3193.5|3185.5|3190.5|3181|3193.5|3186|3190.5|3180|0
1679304600000|2023-03-20 09:30:00|3191.5|3181.5|3198.5|3191|3199.5|3192|3191.5|3181.5|0
1679304900000|2023-03-20 09:35:00|3199.5|3191.5|3203.5|3196|3203.5|3196|3198.5|3191|0
1679305200000|2023-03-20 09:40:00|3204.5|3196.5|3208.5|3198|3209.5|3202|3204.5|3196|0
1679305500000|2023-03-20 09:45:00|3207.5|3197|3211.5|3204.5|3211.5|3204.5|3206.5|3195|0
1679305800000|2023-03-20 09:50:00|3212.5|3204|3211.5|3199.5|3212.5|3205.5|3211.5|3199|0
1679306100000|2023-03-20 09:55:00|3210.5|3199|3209.5|3200|3210.5|3202|3209.5|3199|0
1679306400000|2023-03-20 10:00:00|3207.5|3199|3205.5|3197.5|3207.5|3199|3205.5|3194|0
1679306700000|2023-03-20 10:05:00|3206.5|3197|3212.5|3204|3213.5|3206|3206.5|3197|0
1679307000000|2023-03-20 10:10:00|3213.5|3204.5|3212.5|3204|3213.5|3206|3212.5|3204|0
1679307300000|2023-03-20 10:15:00|3213.5|3204.5|3212.5|3204|3213.5|3206|3212.5|3203|0
1679307600000|2023-03-20 10:20:00|3213.5|3204.5|3214.5|3207|3214.5|3207|3213.5|3203|0
1679307900000|2023-03-20 10:25:00|3213.5|3206|3213.5|3206|3214.5|3207|3213.5|3205|0
1679308200000|2023-03-20 10:30:00|3211.5|3205|3212.5|3205|3212.5|3205|3211.5|3201|0
1679308500000|2023-03-20 10:35:00|3213.5|3205.5|3215.5|3208|3215.5|3208|3213.5|3205|0
1679308800000|2023-03-20 10:40:00|3216.5|3208.5|3219.5|3212|3219.5|3212|3216.5|3208|0
1679309100000|2023-03-20 10:45:00|3218.5|3211|3218.5|3209|3219.5|3211|3218.5|3209|0
1679309400000|2023-03-20 10:50:00||3209.5||3208||3210||3208|0
1679309700000|2023-03-20 10:55:00|3219.5|3208.5|3220.5|3213|3220.5|3213|3219.5|3208|0
1679310000000|2023-03-20 11:00:00|3219.5|3212|3220.5|3210|3221.5|3214|3219.5|3210|0
1679310300000|2023-03-20 11:05:00|3219.5|3211|3220.5|3213|3221.5|3213.5|3218.5|3208|0
1679310600000|2023-03-20 11:10:00|3221.5|3213.5|3220.5|3213|3221.5|3214.5|3220.5|3212|0
1679310900000|2023-03-20 11:15:00||3212||3211||3213||3210|0
1679311200000|2023-03-20 11:20:00|3221.5|3211.5|3222.5|3215|3222.5|3215|3221.5|3211.5|0
1679311500000|2023-03-20 11:25:00|3223.5|3214|3223.5|3216|3223.5|3216|3223.5|3214|0
1679311800000|2023-03-20 11:30:00|3224.5|3217|3223.5|3213|3224.5|3217|3223.5|3213|0
1679312100000|2023-03-20 11:35:00|3222.5|3212|3219.5|3210|3222.5|3212|3219.5|3209|0
1679312400000|2023-03-20 11:40:00|3217.5|3209|3217.5|3207|3217.5|3211|3217.5|3207|0
1679312700000|2023-03-20 11:45:00||3207.5||3206||3208||3206|0
1679313000000|2023-03-20 11:50:00|3211.5|3206.5|3216.5|3209|3216.5|3209|3211.5|3206.5|50
1679313300000|2023-03-20 11:55:00|3217.5|3210|3219.5|3212|3219.5|3212|3217.5|3210|0
1679313600000|2023-03-20 12:00:00|3225.5|3211|3219|3208.5|3230.5|3213.5|3219|3205.5|0
1679313900000|2023-03-20 12:05:00|3218|3207.5|3215|3204.5|3218|3207.5|3215|3204.5|0
1679314200000|2023-03-20 12:10:00|3216|3205.5|3217|3208.5|3217|3208.5|3216|3205.5|0
1679314500000|2023-03-20 12:15:00||3207.5||3206.5||3207.5||3205.5|0
1679314800000|2023-03-20 12:20:00|3218|3207|3219|3210.5|3219|3212|3218|3206.5|0
1679315100000|2023-03-20 12:25:00||3211||3207.5||3211||3207.5|0
1679315400000|2023-03-20 12:30:00|3218|3209|3218|3207.5|3218|3211|3218|3207|0
1679315700000|2023-03-20 12:35:00||3208||3209.5||3211||3207.5|0
1679316000000|2023-03-20 12:40:00||3208.5||3208.5||3209||3207.5|0
1679316300000|2023-03-20 12:45:00|3219|3207.5|3220|3212.5|3220|3213|3219|3207.5|0
1679316600000|2023-03-20 12:50:00|3221|3213|3226|3218|3226|3218|3221|3212.5|0
1679316900000|2023-03-20 12:55:00|3227|3219|3226|3217.5|3227|3219|3226|3216.5|0
1679317200000|2023-03-20 13:00:00|3225|3217|3224|3214.5|3225|3217|3224|3213.5|0
1679317500000|2023-03-20 13:05:00||3215||3214||3215||3213.5|0
1679317800000|2023-03-20 13:10:00||3213.5||3213||3216||3212.5|0
1679318100000|2023-03-20 13:15:00||3214||3212.5||3214||3212.5|0
1679318400000|2023-03-20 13:20:00|3223|3213|3220|3209.5|3223|3213|3220|3209.5|0
1679318700000|2023-03-20 13:25:00|3219|3210|3214|3203.5|3219|3210|3214|3203.5|0
1679319000000|2023-03-20 13:30:00|3213.5|3204|3207|3196.5|3213.5|3204|3205.5|3196.5|50
1679319300000|2023-03-20 13:35:00|3206.5|3197|3208|3200.5|3208|3201|3203|3192.5|0
1679319600000|2023-03-20 13:40:00|3209|3199.5|3209|3200|3212|3204|3209|3198.5|0
1679319900000|2023-03-20 13:45:00|3208.5|3200.5|3209|3201.5|3209|3202|3205|3194.5|0
1679320200000|2023-03-20 13:50:00|3210|3202|3213|3205.5|3213|3206|3210|3201.5|0
1679320500000|2023-03-20 13:55:00|3214|3206|3215|3207.5|3216|3208|3213|3205.5|0
1679320800000|2023-03-20 14:00:00|3216|3208|3218|3209.5|3219|3212|3216|3207.5|0
1679321100000|2023-03-20 14:05:00|3217|3208.5|3215|3205.5|3217|3211|3215|3203.5|0
1679321400000|2023-03-20 14:10:00|3214|3205|3215|3206.5|3215|3207|3212|3200.5|0
1679321700000|2023-03-20 14:15:00|3214|3207|3213|3202.5|3214|3208|3213|3202.5|0
1679322000000|2023-03-20 14:20:00|3214|3203|3215|3206.5|3215|3207|3214|3202.5|0
1679322300000|2023-03-20 14:25:00||3207||3207.5||3208||3206.5|0
1679322600000|2023-03-20 14:30:00||3208||3205.5||3208||3204.5|0
1679322900000|2023-03-20 14:35:00|3214|3206.5|3214|3204.5|3214|3207|3214|3203.5|0
1679323200000|2023-03-20 14:40:00|3215|3205|3215|3205.5|3215|3208|3215|3204.5|0
1679323500000|2023-03-20 14:45:00|3216|3206|3217|3209.5|3217|3209.5|3216|3205|0
1679323800000|2023-03-20 14:50:00|3218|3210|3218|3209.5|3218|3211|3218|3208.5|0
1679324100000|2023-03-20 14:55:00|3219|3210|3219|3211.5|3220|3212|3219|3209.5|1
1679324400000|2023-03-20 15:00:00|3220|3212|3223|3215.5|3223|3216|3219|3211.5|0
1679324700000|2023-03-20 15:05:00|3224|3216|3225|3216.5|3226|3218.5|3224|3215.5|0
1679325000000|2023-03-20 15:10:00||3217||3216.5||3217||3214.5|0
1679325300000|2023-03-20 15:15:00||3215.5||3214.5||3215.5||3213.5|0
1679325600000|2023-03-20 15:20:00||3215||3216||3218||3214.5|0
1679325900000|2023-03-20 15:25:00|3226|3216.5|3227|3219.5|3227|3220|3226|3216.5|0
1679326200000|2023-03-20 15:30:00|3226|3218.5|3226|3215.5|3226|3218.5|3226|3215.5|0
1679326500000|2023-03-20 15:35:00|3225.5|3216|3224|3214.5|3225.5|3216|3224|3212.5|0
1679326800000|2023-03-20 15:40:00||3215.5||3213.5||3217||3212.5|0
1679327100000|2023-03-20 15:45:00|3223|3213|3223|3214|3223|3215|3223|3211.5|0
1679327400000|2023-03-20 15:50:00|3224|3214.5|3223|3212.5|3224|3216|3223|3212.5|0
1679327700000|2023-03-20 15:55:00|3222|3213.5|3219|3208|3222|3214|3219|3207.5|0
1679328000000|2023-03-20 16:00:00||3207.5||3209.5||3212||3207.5|0
1679328300000|2023-03-20 16:05:00|3218.5|3210|3215|3203.5|3218.5|3211.5|3215|3203.5|0
1679328600000|2023-03-20 16:10:00|3214.5|3203|3212|3203.5|3214.5|3204|3212|3203|0
1679328900000|2023-03-20 16:15:00||3204||3204.5||3205||3203.5|0
1679329500000|2023-03-20 16:25:00|3216.5|3205.5|3219.5|3204.5|3219.5|3205.5|3216.5|3204.5|0
1679329800000|2023-03-20 16:30:00|3226.5|3202.5|3224|3200|3242|3207.5|3220.5|3189.5|0
1679330100000|2023-03-20 16:35:00|3235.5|3201|3227|3200.5|3243.5|3201.5|3221.5|3183|0
1679330400000|2023-03-20 16:40:00|3226.5|3161.5|3224.5|3196|3260|3200|3222.5|3159|0
1679330700000|2023-03-20 16:45:00|3258.5|3161|3228|3199|3261.5|3199.5|3221.5|3161|0
1679331000000|2023-03-20 16:50:00|3261.5|3164|3265|3166.5|3265|3202|3226.5|3164|0
1679331300000|2023-03-20 16:55:00|3266.5|3168|3266.5|3166.5|3268|3168|3265|3166.5|0
1679331600000|2023-03-20 17:00:00|3268|3168|3266.5|3166|3268|3168|3266.5|3166|0
1679331900000|2023-03-20 17:05:00|3268|3167.5|3268|3169|3269.5|3170.5|3268|3167.5|0
1679332200000|2023-03-20 17:10:00|3269.5||3269.5||3269.5||3269.5||0
1679332500000|2023-03-20 17:15:00|3271|3170.5|3271|3170.5|3272.5|3173.5|3271|3170.5|0
1679332800000|2023-03-20 17:20:00|3269.5|3169|3269.5|3170.5|3269.5|3170.5|3268|3169|0
1679333100000|2023-03-20 17:25:00|3268|3169|3269.5|3169|3269.5|3169|3268|3169|0
1679333400000|2023-03-20 17:30:00|3268|3170.5|3268|3169|3269.5|3170.5|3268|3169|0
1679333700000|2023-03-20 17:35:00|3266.5|3167.5|3266.5|3167.5|3266.5|3167.5|3266.5|3167.5|0
1679334000000|2023-03-20 17:40:00|3268|3169|3269.5|3169|3269.5|3170.5|3268|3169|0
1679334300000|2023-03-20 17:45:00|3268|3167.5|3268|3167.5|3268|3167.5|3268|3167.5|0
1679334600000|2023-03-20 17:50:00|3266.5|3166|3266.5|3166|3266.5|3166|3266.5|3166|0
1679334900000|2023-03-20 17:55:00||3167.5||3167.5||3167.5||3166|0
1679335200000|2023-03-20 18:00:00|3268|3166|3266.5|3166|3268|3166|3266.5|3166|0
1679335500000|2023-03-20 18:05:00|3265||3265||3265||3265||0
1679335800000|2023-03-20 18:10:00|3266.5||3266.5||3266.5||3266.5||0
1679336100000|2023-03-20 18:15:00|3265|3164.5|3265|3166|3265|3166|3263.5|3164.5|0
1679336400000|2023-03-20 18:20:00|3266.5|3167.5|3266.5|3167.5|3268|3167.5|3266.5|3167.5|0
1679336700000|2023-03-20 18:25:00|3265|3166|3265|3166|3265|3166|3265|3166|0
1679337000000|2023-03-20 18:30:00|3263.5|3164.5|3263.5|3164.5|3263.5|3164.5|3263.5|3163|0
1679337300000|2023-03-20 18:35:00||3163||3163||3163||3163|0
1679337600000|2023-03-20 18:40:00|3262|3164.5|3263.5|3164.5|3263.5|3164.5|3262|3164.5|0
1679337900000|2023-03-20 18:45:00|3265|3166|3265|3166|3265|3166|3265|3166|0
1679338200000|2023-03-20 18:50:00|3266.5|3167.5|3265|3166|3268|3167.5|3265|3166|0
1679338500000|2023-03-20 18:55:00||3164.5||3164.5||3164.5||3164.5|0
1679338800000|2023-03-20 19:00:00|3263.5|3166|3265|3166|3265|3166|3263.5|3166|0
1679339100000|2023-03-20 19:05:00||3164.5||3164.5||3164.5||3164.5|0
1679339400000|2023-03-20 19:10:00|3263.5||3263.5||3265||3263.5||0
1679339700000|2023-03-20 19:15:00|3265|3166|3265|3166|3265|3166|3265|3166|0
1679340000000|2023-03-20 19:20:00|3263.5|3164.5|3265|3164.5|3265|3164.5|3263.5|3164.5|0
1679340300000|2023-03-20 19:25:00|3266.5|3166|3266.5|3166|3266.5|3166|3265|3166|0
1679340600000|2023-03-20 19:30:00|3265|3167.5|3265|3166|3266.5|3167.5|3265|3166|0
1679340900000|2023-03-20 19:35:00|3266.5||3265||3266.5||3265||0
1679341200000|2023-03-20 19:40:00|3266.5||3266.5||3266.5||3266.5||0
1679341500000|2023-03-20 19:45:00|3265|3167.5|3266.5|3166|3266.5|3167.5|3265|3166|0
1679341800000|2023-03-20 19:50:00|3268|3167.5|3268|3169|3268|3169|3268|3167.5|0
1679342100000|2023-03-20 19:55:00|3266.5|3167.5|3266.5|3166|3268|3167.5|3266.5|3166|0
1679342400000|2023-03-20 20:00:00||3167.5||3167.5||3167.5||3167.5|0
1679343300000|2023-03-20 20:15:00||3166||3166||3166||3166|0
1679343900000|2023-03-20 20:25:00||3167.5||3167.5||3167.5||3167.5|0
1679344500000|2023-03-20 20:35:00|3268|3169|3268|3169|3268|3169|3268|3169|0
1679344800000|2023-03-20 20:40:00|3269.5||3269.5||3269.5||3269.5||0
1679345100000|2023-03-20 20:45:00|3271|3170.5|3271|3170.5|3271|3170.5|3271|3170.5|0
1679345400000|2023-03-20 20:50:00|3272.5|3172|3272.5|3172|3272.5|3172|3272.5|3172|0
1679345700000|2023-03-20 20:55:00|3271|3173.5|3273|3173.5|3273|3173.5|3271|3173.5|0
1679382000000|2023-03-21 07:00:00|3274.5|3207|3294.5|3195|3295|3210|3274.5|3193.5|0
1679385300000|2023-03-21 07:55:00|3264|3193|3259.5|3216.5|3264|3216.5|3243|3193|0
1679385600000|2023-03-21 08:00:00|3260|3217.5|3261|3205.5|3261|3225|3246.5|3205.5|0
1679386200000|2023-03-21 08:10:00|3239.5|3206.5|3235|3224|3239.5|3224|3235|3206.5|0
1679386500000|2023-03-21 08:15:00||3226.5||3226.5||3229||3226|0
1679386800000|2023-03-21 08:20:00||3227.5||3226||3229||3225.5|0
1679387100000|2023-03-21 08:25:00|3235.5|3226.5|3236|3228|3236|3230|3235.5|3226.5|0
1679387400000|2023-03-21 08:30:00|3235|3227.5|3234|3225|3235|3228|3234|3224|0
1679387700000|2023-03-21 08:35:00|3233.5|3224.5|3232.5|3227|3233.5|3227|3231|3221|0
1679388000000|2023-03-21 08:40:00|3232|3226.5|3231|3221|3232.5|3227|3231|3220.5|0
1679388300000|2023-03-21 08:45:00|3231.5|3222|3231|3224|3231.5|3225|3231|3222|0
1679388600000|2023-03-21 08:50:00|3231.5|3224.5|3232|3225|3232|3226|3231.5|3224.5|0
1679388900000|2023-03-21 08:55:00||3225.5||3225||3226||3225|0
1679389200000|2023-03-21 09:00:00|3232.5|3224.5|3234|3228|3234.5|3229|3232|3224.5|0
1679389500000|2023-03-21 09:05:00|3234.5|3228.5|3236|3230|3236|3230|3234|3228.5|0
1679389800000|2023-03-21 09:10:00||3229.5||3229||3230||3229|0
1679390400000|2023-03-21 09:20:00|3236.5|3230|3236.5|3226|3237|3230|3236.5|3226|0
1679390700000|2023-03-21 09:25:00|3235.5|3225.5|3230|3221.5|3235.5|3225.5|3230|3221.5|16
1679391000000|2023-03-21 09:30:00|3229.5|3221|3228|3219.5|3229.5|3221|3228|3219.5|0
1679391300000|2023-03-21 09:35:00||3219||3219.5||3219.5||3219|0
1679391600000|2023-03-21 09:40:00||3220.5||3221||3221||3220.5|0
1679391900000|2023-03-21 09:45:00|3237|3220.5|3226|3215.5|3237|3220.5|3226|3197|0
1679392200000|2023-03-21 09:50:00|3226.5|3216.5|3229|3222|3229|3222|3226.5|3216.5|0
1679392500000|2023-03-21 09:55:00|3229.5|3222.5|3232.5|3222|3232.5|3223|3229.5|3222|0
1679392800000|2023-03-21 10:00:00|3232|3222.5|3232|3224|3232|3224|3232|3222|0
1679393400000|2023-03-21 10:10:00|3231.5|3223.5|3231|3223|3231.5|3223.5|3231|3222.5|0
1679394000000|2023-03-21 10:20:00|3231.5|3224|3232|3226|3232.5|3226|3231.5|3224|0
1679394300000|2023-03-21 10:25:00|3232.5|3226.5|3235.5|3227.5|3236|3229|3232.5|3226.5|0
1679394600000|2023-03-21 10:30:00||3228||3226||3228||3225.5|0
1679394900000|2023-03-21 10:35:00||3227||3227||3227||3227|0
1679395200000|2023-03-21 10:40:00||3227.5||3228||3228||3227.5|0
1679395500000|2023-03-21 10:45:00|3237.5|3226|3237|3226.5|3237.5|3226.5|3237|3226|0
1679395800000|2023-03-21 10:50:00||3228||3230||3230||3228|0
1679396100000|2023-03-21 10:55:00|3237.5|3231|3237.5|3232|3237.5|3232|3237|3231|0
1679396400000|2023-03-21 11:00:00|3237|3231.5|3237|3231|3237.5|3232|3237|3231|0
1679396700000|2023-03-21 11:05:00|3237.5|3231.5|3237.5|3232|3237.5|3232|3237|3231.5|0
1679397000000|2023-03-21 11:10:00||3233||3233||3233||3233|0
1679397300000|2023-03-21 11:15:00|3240|3233.5|3240|3234|3240.5|3234|3240|3233.5|2
1679397600000|2023-03-21 11:20:00|3240.5|3234.5|3242|3236|3242.5|3236|3240.5|3234.5|0
1679397900000|2023-03-21 11:25:00||3235.5||3235||3235.5||3234.5|0
1679398200000|2023-03-21 11:30:00|3241|3234.5|3241|3231.5|3241|3234.5|3241|3231.5|0
1679398500000|2023-03-21 11:35:00|3240.5|3232|3240|3231|3240.5|3232|3240|3230.5|0
1679398800000|2023-03-21 11:40:00||3231.5||3232.5||3233||3231.5|0
1679399100000|2023-03-21 11:45:00||3233||3231||3233||3230.5|0
1679399400000|2023-03-21 11:50:00||3231.5||3233||3233||3231.5|0
1679399700000|2023-03-21 11:55:00||3232.5||3233||3233||3232.5|0
1679400000000|2023-03-21 12:00:00|3245.5|3227.5|3243|3233|3251.5|3233|3243|3210.5|0
1679400300000|2023-03-21 12:05:00|3242.5|3232.5|3241|3231.5|3242.5|3233|3241|3231.5|0
1679400600000|2023-03-21 12:10:00|3240|3231|3236|3227|3240|3231|3236|3226.5|0
1679400900000|2023-03-21 12:15:00|3235.5|3226.5|3233|3224|3235.5|3226.5|3233|3223.5|0
1679401500000|2023-03-21 12:25:00||3224.5||3225||3225||3224.5|0
1679401800000|2023-03-21 12:30:00||3224.5||3224.5||3225||3224.5|0
1679402100000|2023-03-21 12:35:00||3225||3226||3226||3225|0
1679402400000|2023-03-21 12:40:00|3233.5|3226.5|3233|3227|3233.5|3227|3233|3226.5|0
1679402700000|2023-03-21 12:45:00|3233.5|3228|3234.5|3228|3234.5|3228|3233.5|3228|0
1679403000000|2023-03-21 12:50:00|3235|3228.5|3237.5|3231|3237.5|3231|3235|3228.5|0
1679403300000|2023-03-21 12:55:00|3237|3230.5|3237|3229|3237|3230.5|3237|3229|0
1679403600000|2023-03-21 13:00:00|3237.5|3229.5|3239|3232|3239|3232|3237.5|3229.5|0
1679403900000|2023-03-21 13:05:00|3239.5|3233|3240|3233|3240|3233|3239.5|3233|0
1679404200000|2023-03-21 13:10:00|3240.5|3233.5|3241|3234|3241|3234|3240.5|3233.5|0
1679404500000|2023-03-21 13:15:00||3233.5||3232||3233.5||3231.5|0
1679404800000|2023-03-21 13:20:00||3231.5||3232||3232||3231.5|0
1679405100000|2023-03-21 13:25:00|3240|3231.5|3239|3229.5|3240|3231.5|3239|3229.5|0
1679405400000|2023-03-21 13:30:00||3229||3231||3231||3229|0
1679405700000|2023-03-21 13:35:00|3238.5|3230.5|3237|3228|3238.5|3230.5|3237|3227.5|0
1679406000000|2023-03-21 13:40:00||3228.5||3229||3229||3228.5|0
1679406600000|2023-03-21 13:50:00||3229.5||3230||3230||3229.5|0
1679406900000|2023-03-21 13:55:00|3237.5|3230.5|3241.5|3231|3241.5|3233|3237|3230.5|0
1679407200000|2023-03-21 14:00:00|3242|3232|3241|3231|3242.5|3233.5|3241|3230.5|0
1679407500000|2023-03-21 14:05:00||3230.5||3230||3230.5||3230|0
1679407800000|2023-03-21 14:10:00|3240.5|3230.5|3240|3229|3240.5|3231|3240|3229|0
1679408100000|2023-03-21 14:15:00|3239|3228.5|3233|3222.5|3239|3228.5|3233|3222.5|0
1679408400000|2023-03-21 14:20:00||3223||3223||3224||3222.5|0
1679408700000|2023-03-21 14:25:00|3232.5|3222.5|3231|3220.5|3232.5|3222.5|3231|3220|0
1679409300000|2023-03-21 14:35:00|3230.5|3220|3230|3220|3230.5|3220.5|3230|3219.5|0
1679409600000|2023-03-21 14:40:00||3219.5||3219.5||3219.5||3219|0
1679409900000|2023-03-21 14:45:00|3230.5|3220.5|3231|3224|3231|3224|3230.5|3220.5|0
1679410200000|2023-03-21 14:50:00||3223.5||3222.5||3223.5||3222.5|0
1679410500000|2023-03-21 14:55:00|3230.5|3222|3228|3218|3230.5|3222|3228|3217.5|0
1679410800000|2023-03-21 15:00:00|3231.5|3216.5|3230|3217|3231.5|3217|3230|3216.5|0
1679411100000|2023-03-21 15:05:00||3218||3220||3220||3218|0
1679411400000|2023-03-21 15:10:00|3230.5|3220.5|3232|3225|3232.5|3225|3230|3220.5|0
1679411700000|2023-03-21 15:15:00|3232.5||3232.5||3233||3232.5||0
1679412000000|2023-03-21 15:20:00||3225.5||3226||3226||3225.5|0
1679412300000|2023-03-21 15:25:00||3225.5||3224||3225.5||3224|0
1679412600000|2023-03-21 15:30:00|3233|3224.5|3233|3227|3233|3227|3232.5|3224.5|0
1679412900000|2023-03-21 15:35:00|3233.5|3227.5|3234|3227|3234.5|3228|3233|3226.5|0
1679413200000|2023-03-21 15:40:00|3233|3226.5|3232|3222.5|3233|3226.5|3232|3222.5|0
1679413500000|2023-03-21 15:45:00|3231.5|3222|3230|3221|3231.5|3222|3230|3221|0
1679413800000|2023-03-21 15:50:00|3230.5|3221.5|3231|3224|3231|3224|3230.5|3221.5|0
1679414100000|2023-03-21 15:55:00|3231.5|3224.5|3231|3225|3231.5|3225|3231|3224.5|0
1679414400000|2023-03-21 16:00:00|3231.5|3224.5|3231|3224|3231.5|3224.5|3231|3223.5|0
1679415600000|2023-03-21 16:20:00|3231.5|3224.5|3232|3226|3232.5|3226|3231.5|3224.5|0
1679415900000|2023-03-21 16:25:00||3225.5||3225.5||3226||3225.5|0
1679416200000|2023-03-21 16:30:00|3237.5|3222.5|3239.5|3220.5|3242.5|3224.5|3235.5|3211|0
1679416500000|2023-03-21 16:35:00|3238.5|3212|3239.5|3217.5|3241|3219|3238.5|3212|0
1679416800000|2023-03-21 16:40:00|3238.5|3216|3240|3216|3241.5|3216|3238|3216|0
1679417400000|2023-03-21 16:50:00|3241.5|3217.5|3241.5|3217.5|3241.5|3217.5|3241.5|3217.5|0
1679418600000|2023-03-21 17:10:00|3244||3244||3244||3244||0
1679418900000|2023-03-21 17:15:00|3252|3179|3252|3179|3252|3179|3252|3179|0
1679419500000|2023-03-21 17:25:00||3180.5||3180.5||3180.5||3180.5|0
1679420700000|2023-03-21 17:45:00||3182.5||3180.5||3182.5||3180.5|0
1679421000000|2023-03-21 17:50:00||3179||3179||3179||3179|0
1679421300000|2023-03-21 17:55:00||3177||3175.5||3177||3175.5|0
1679421900000|2023-03-21 18:05:00||3177||3177||3177||3177|0
1679422500000|2023-03-21 18:15:00||3179||3179||3179||3179|0
1679424300000|2023-03-21 18:45:00||3180.5||3182.5||3182.5||3180.5|0
1679424600000|2023-03-21 18:50:00||3180.5||3180.5||3180.5||3180.5|0
1679424900000|2023-03-21 18:55:00||3182.5||3182.5||3182.5||3182.5|0
1679425800000|2023-03-21 19:10:00||3184||3184||3184||3184|0
1679426400000|2023-03-21 19:20:00||3185.5||3184||3185.5||3184|0
1679427000000|2023-03-21 19:30:00||3185.5||3185.5||3185.5||3185.5|0
1679427300000|2023-03-21 19:35:00||3187.5||3189||3189||3187.5|0
1679427600000|2023-03-21 19:40:00||3191||3191||3191||3191|0
1679428200000|2023-03-21 19:50:00||3189||3191||3191||3189|0
1679428500000|2023-03-21 19:55:00||3189||3187.5||3189||3185.5|0
1679430000000|2023-03-21 20:20:00||3190.5||3190.5||3190.5||3190.5|0
1679430600000|2023-03-21 20:30:00||3192.5||3192.5||3192.5||3192.5|0
1679431200000|2023-03-21 20:40:00||3191||3191||3191||3191|0
1679431800000|2023-03-21 20:50:00||3192.5||3192.5||3192.5||3192.5|0
1679432100000|2023-03-21 20:55:00|3252.5||3252.5||3252.5||3252.5||0
1679468400000|2023-03-22 07:00:00|3264|3211.5|3266.5|3139.5|3266.5|3211.5|3261|3139.5|0
1679471100000|2023-03-22 07:45:00|3256|3188.5|3256|3188.5|3256|3188.5|3256|3188.5|0
1679471400000|2023-03-22 07:50:00|3266||3266||3266.5||3263||0
1679471700000|2023-03-22 07:55:00|3260|3196|3247|3196|3260|3196|3247|3196|0
1679472000000|2023-03-22 08:00:00|3246.5|3196.5|3266|3162.5|3266|3218.5|3234.5|3162.5|0
1679472300000|2023-03-22 08:05:00||3165.5||3162.5||3193||3162.5|0
1679472600000|2023-03-22 08:10:00|3265.5|3163|3227|3217.5|3265.5|3222|3227|3163|0
1679472900000|2023-03-22 08:15:00|3226.5|3217|3222|3212.5|3226.5|3218|3222|3212.5|0
1679473200000|2023-03-22 08:20:00|3221.5|3213|3220|3210.5|3221.5|3213|3220|3210|0
1679473500000|2023-03-22 08:25:00|3220.5|3212|3221|3213|3221|3214|3220|3212|0
1679473800000|2023-03-22 08:30:00||3212.5||3213||3213||3212|0
1679474100000|2023-03-22 08:35:00|3221.5|3213.5|3222|3214|3222|3215|3221.5|3213|0
1679474400000|2023-03-22 08:40:00||3213.5||3216||3216||3213|0
1679474700000|2023-03-22 08:45:00|3222.5|3216.5|3228|3222|3228|3222|3222|3216.5|0
1679475000000|2023-03-22 08:50:00|3228.5|3221.5|3228|3218|3229|3221.5|3228|3218|0
1679475300000|2023-03-22 08:55:00|3227|3217.5|3224|3215|3227|3217.5|3224|3214.5|0
1679475600000|2023-03-22 09:00:00||3214.5||3217||3217||3214.5|0
1679475900000|2023-03-22 09:05:00|3224.5|3217.5|3224|3218|3224.5|3218|3224|3217.5|0
1679476200000|2023-03-22 09:10:00|3224.5|3217.5|3225|3218|3225|3218|3224.5|3217.5|0
1679476500000|2023-03-22 09:15:00|3225.5|3218.5|3226.5|3220|3226.5|3220|3225|3218.5|0
1679476800000|2023-03-22 09:20:00|3227|3221|3229|3222|3229|3222|3227|3221|0
1679477100000|2023-03-22 09:25:00|3229.5|3222.5|3229.5|3222|3230|3224|3229.5|3222|0
1679477400000|2023-03-22 09:30:00||3221.5||3220||3221.5||3220|0
1679477700000|2023-03-22 09:35:00|3230|3220.5|3230|3224|3230.5|3224|3230|3220.5|0
1679478000000|2023-03-22 09:40:00|3230.5|3224.5|3233|3226|3233|3226|3230.5|3224.5|0
1679478300000|2023-03-22 09:45:00|3233.5|3226.5|3233|3227|3233.5|3227|3233|3226.5|0
1679478600000|2023-03-22 09:50:00|3233.5|3227.5|3235.5|3229|3236|3229|3233.5|3227.5|0
1679478900000|2023-03-22 09:55:00|3235|3228.5|3234.5|3226|3235|3228.5|3234.5|3226|0
1679479200000|2023-03-22 10:00:00|3233.5|3225.5|3232.5|3223|3233.5|3226|3232.5|3223|0
1679479500000|2023-03-22 10:05:00|3232|3222.5|3230.5|3222|3232|3222.5|3230.5|3221.5|0
1679479800000|2023-03-22 10:10:00||3221.5||3222||3222||3221|0
1679480100000|2023-03-22 10:15:00||3223||3224||3224||3223|0
1679480700000|2023-03-22 10:25:00|3231|3225|3232.5|3226|3232.5|3226|3231|3225|0
1679481000000|2023-03-22 10:30:00||3225.5||3224||3226||3224|0
1679481300000|2023-03-22 10:35:00|3232|3223.5|3231.5|3223|3232|3224|3231.5|3222.5|0
1679481600000|2023-03-22 10:40:00||3222.5||3222||3222.5||3222|0
1679481900000|2023-03-22 10:45:00||3222.5||3223||3223||3222.5|0
1679482200000|2023-03-22 10:50:00|3232|3224|3231.5|3225|3232|3226|3231.5|3224|0
1679482500000|2023-03-22 10:55:00||3224.5||3223||3224.5||3223|0
1679482800000|2023-03-22 11:00:00||3222.5||3224||3224||3222.5|0
1679483100000|2023-03-22 11:05:00|3232|3224.5|3232.5|3226|3232.5|3226|3232|3224.5|0
1679484000000|2023-03-22 11:20:00||3225.5||3225.5||3225.5||3225.5|0
1679484300000|2023-03-22 11:25:00||3225||3225||3225||3225|0
1679484600000|2023-03-22 11:30:00|3232|3224.5|3231.5|3222|3232|3225|3231.5|3222|0
1679484900000|2023-03-22 11:35:00|3231|3221.5|3230.5|3222|3231|3222|3230.5|3221.5|0
1679485200000|2023-03-22 11:40:00|3230|3221.5|3229.5|3221|3230|3222|3229.5|3221|0
1679485500000|2023-03-22 11:45:00|3229|3220.5|3228.5|3220|3229|3220.5|3228.5|3219.5|0
1679485800000|2023-03-22 11:50:00|3228.8|3219.5|3234.1|3224.6|3234.1|3225.6|3228.8|3219.5|0
1679486100000|2023-03-22 11:55:00|3233.6|3224.1|3233.1|3224.6|3233.6|3224.6|3233.1|3224.1|0
1679486400000|2023-03-22 12:00:00|3235.1|3221.1|3236.1|3226.6|3238.1|3226.6|3235.1|3221.1|0
1679486700000|2023-03-22 12:05:00|3235.6|3226.1|3235.1|3225.6|3235.6|3226.1|3235.1|3225.6|0
1679487000000|2023-03-22 12:10:00|3234.6|3225.1|3232.1|3223.6|3234.6|3225.1|3232.1|3223.1|0
1679487300000|2023-03-22 12:15:00||3223.1||3223.6||3223.6||3223.1|0
1679487600000|2023-03-22 12:20:00|3231.1|3223.1|3231.1|3222.1|3231.1|3223.1|3231.1|3222.1|0
1679487900000|2023-03-22 12:25:00|3230.6|3221.6|3230.1|3221.6|3230.6|3222.1|3230.1|3221.6|0
1679488200000|2023-03-22 12:30:00||3222.1||3222.1||3222.1||3222.1|0
1679489100000|2023-03-22 12:45:00||3223.1||3223.6||3223.6||3223.1|0
1679489400000|2023-03-22 12:50:00|3230.6|3224.6|3232.1|3225.6|3232.6|3225.6|3230.1|3224.6|0
1679490000000|2023-03-22 13:00:00|3232.6|3226.6|3233.1|3226.6|3233.1|3226.6|3232.6|3226.6|0
1679490600000|2023-03-22 13:10:00|3233.6|3227.1|3234.1|3227.6|3234.1|3227.6|3233.1|3227.1|0
1679490900000|2023-03-22 13:15:00|3234.6|3228.1|3236.1|3229.6|3236.1|3229.6|3234.6|3228.1|0
1679491500000|2023-03-22 13:25:00||3229.1||3228.1||3229.1||3228.1|0
1679491800000|2023-03-22 13:30:00|3235.6|3228.6|3233.1|3224.6|3235.6|3228.6|3233.1|3224.1|0
1679492100000|2023-03-22 13:35:00||3225.1||3226.6||3226.6||3225.1|0
1679492400000|2023-03-22 13:40:00||3226.1||3225.6||3226.6||3225.1|0
1679492700000|2023-03-22 13:45:00||3225.1||3224.6||3225.6||3224.1|0
1679493000000|2023-03-22 13:50:00||3225.1||3225.6||3226.6||3225.1|0
1679493300000|2023-03-22 13:55:00||3226.1||3226.6||3226.6||3226.1|0
1679493600000|2023-03-22 14:00:00|3233.6|3227.1|3234.6|3228.6|3234.6|3228.6|3233.1|3227.1|0
1679493900000|2023-03-22 14:05:00|3235.1||3235.1||3235.6||3235.1||0
1679494200000|2023-03-22 14:10:00||3228.1||3226.1||3228.1||3226.1|0
1679494500000|2023-03-22 14:15:00||3226.6||3226.6||3226.6||3226.1|0
1679494800000|2023-03-22 14:20:00||3227.6||3228.6||3228.6||3227.6|0
1679495100000|2023-03-22 14:25:00|3235.6|3229.1|3238.1|3231.6|3238.1|3231.6|3235.6|3229.1|0
1679495400000|2023-03-22 14:30:00|3237.6|3232.1|3240.1|3233.6|3240.1|3233.6|3237.6|3232.1|0
1679495700000|2023-03-22 14:35:00|3239.6|3233.1|3239.6|3232.6|3239.6|3233.1|3239.6|3232.1|0
1679496000000|2023-03-22 14:40:00||3232.1||3231.6||3232.1||3231.6|0
1679496300000|2023-03-22 14:45:00|3238.6|3231.1|3238.6|3230.1|3238.6|3231.1|3238.6|3230.1|0
1679496600000|2023-03-22 14:50:00|3238.1|3230.6|3237.6|3229.6|3238.1|3230.6|3237.6|3229.1|0
1679496900000|2023-03-22 14:55:00||3229.1||3229.6||3229.6||3229.1|0
1679497200000|2023-03-22 15:00:00|3236.6|3229.1|3235.6|3226.1|3236.6|3229.1|3235.6|3226.1|0
1679497500000|2023-03-22 15:05:00||3226.6||3226.6||3226.6||3226.1|0
1679497800000|2023-03-22 15:10:00|3234.6|3226.1|3232.6|3223.6|3234.6|3226.1|3232.6|3223.6|0
1679498100000|2023-03-22 15:15:00|3231.6|3223.1|3231.6|3222.6|3231.6|3223.1|3231.6|3222.6|0
1679498400000|2023-03-22 15:20:00||3222.1||3224.6||3224.6||3222.1|0
1679498700000|2023-03-22 15:25:00|3236.6|3225.1|3235.1|3225.6|3254.1|3225.6|3235.1|3222.1|0
1679499000000|2023-03-22 15:30:00||3226.1||3226.6||3226.6||3226.1|0
1679499300000|2023-03-22 15:35:00||3226.1||3226.6||3226.6||3226.1|0
1679499600000|2023-03-22 15:40:00||3226.1||3225.6||3226.1||3225.6|0
1679499900000|2023-03-22 15:45:00|3234.6|3225.1|3234.1|3225.6|3234.6|3225.6|3234.1|3225.1|0
1679500200000|2023-03-22 15:50:00||3226.1||3226.1||3226.6||3226.1|0
1679500500000|2023-03-22 15:55:00|3233.6|3225.6|3233.1|3224.1|3233.6|3225.6|3233.1|3223.6|0
1679500800000|2023-03-22 16:00:00|3232.1|3223.6|3227.6|3219.6|3232.1|3223.6|3227.6|3219.1|0
1679501100000|2023-03-22 16:05:00||3219.1||3219.1||3219.1||3219.1|0
1679501400000|2023-03-22 16:10:00|3226.6|3218.6|3226.6|3218.1|3226.6|3218.6|3226.6|3218.1|0
1679501700000|2023-03-22 16:15:00||3218.6||3218.6||3218.6||3218.1|0
1679502000000|2023-03-22 16:20:00||3218.1||3218.6||3218.6||3218.1|0
1679502600000|2023-03-22 16:30:00|3237.1|3217.1|3249.6|3211.1|3249.6|3217.1|3231.1|3190.6|0
1679502900000|2023-03-22 16:35:00|3235.6|3194.6|3231.1|3211.6|3235.6|3212.6|3230.6|3193.6|0
1679503200000|2023-03-22 16:40:00|3235.1|3195.1|3235.6|3212.6|3235.6|3212.6|3231.1|3171.1|0
1679503500000|2023-03-22 16:45:00||3171.1||3212.6||3212.6||3171.1|0
1679503800000|2023-03-22 16:50:00||3171.1||3212.1||3212.6||3171.1|0
1679504100000|2023-03-22 16:55:00||3171.1||3212.1||3212.6||3169.6|0
1679504400000|2023-03-22 17:00:00|3234.1|3169.6|3234.1|3208.1|3234.1|3212.1|3234.1|3168.1|0
1679504700000|2023-03-22 17:05:00||3168.1||3206.6||3208.6||3166.1|0
1679505000000|2023-03-22 17:10:00||3166.1||3208.6||3208.6||3166.1|0
1679505600000|2023-03-22 17:20:00|3235.6||3235.6||3235.6||3235.6||0
1679506200000|2023-03-22 17:30:00|3272.6|3171.1|3270.6|3171.1|3272.6|3171.1|3270.6|3171.1|0
1679507700000|2023-03-22 17:55:00|3272.6|3172.6|3276.1|3176.1|3276.1|3176.1|3272.6|3172.6|0
1679508000000|2023-03-22 18:00:00|3281.6|3180.6|3281.6|3182.6|3283.6|3182.6|3278.6|3177.6|0
1679508300000|2023-03-22 18:05:00|3283.6|3184.1|3278.6|3178.6|3288.6|3187.6|3278.6|3178.6|0
1679508600000|2023-03-22 18:10:00|3280.1|3180.1|3273.6|3173.6|3280.1|3180.1|3273.6|3172.1|0
1679508900000|2023-03-22 18:15:00|3275.1|3175.1|3277.1|3177.1|3277.1|3177.1|3273.6|3173.6|0
1679509200000|2023-03-22 18:20:00|3275.1|3175.1|3273.6|3172.1|3275.1|3175.1|3272.1|3172.1|0
1679509500000|2023-03-22 18:25:00|3275.1|3173.6|3275.1|3173.6|3275.1|3173.6|3273.6|3172.1|0
1679509800000|2023-03-22 18:30:00|3273.6|3172.1|3273.6|3173.6|3277.1|3177.1|3272.1|3172.1|0
1679510100000|2023-03-22 18:35:00|3272.1|3172.1|3270.1|3170.1|3273.6|3173.1|3265.1|3165.1|0
1679510400000|2023-03-22 18:40:00|3272.1|3171.6|3277.1|3176.6|3278.6|3178.6|3272.1|3171.6|0
1679510700000|2023-03-22 18:45:00|3275.1|3175.1|3280.1|3178.6|3282.1|3181.6|3275.1|3175.1|0
1679511000000|2023-03-22 18:50:00|3278.6|3180.1|3275.1|3175.1|3282.1|3181.6|3275.1|3175.1|0
1679511300000|2023-03-22 18:55:00|3273.6|3173.1|3268.6|3168.1|3273.6|3173.1|3266.6|3166.6|0
1679511600000|2023-03-22 19:00:00|3266.6|3166.6|3261.6|3161.6|3268.6|3168.1|3261.6|3161.6|0
1679511900000|2023-03-22 19:05:00|3263.6|3159.6|3258.1|3158.1|3263.6|3161.6|3256.6|3156.6|0
1679512200000|2023-03-22 19:10:00|3260.1|3159.6|3263.6|3163.1|3263.6|3163.1|3256.6|3156.6|0
1679512500000|2023-03-22 19:15:00|3265.1|3165.1|3266.6|3166.6|3268.6|3168.1|3265.1|3163.1|0
1679512800000|2023-03-22 19:20:00|3265.1|3165.1|3268.6|3168.1|3272.1|3171.6|3265.1|3165.1|0
1679513100000|2023-03-22 19:25:00|3266.6|3166.6|3270.1|3170.1|3270.1|3170.1|3266.6|3166.6|0
1679513400000|2023-03-22 19:30:00|3268.6|3168.1|3265.1|3165.1|3268.6|3168.1|3263.6|3163.1|0
1679513700000|2023-03-22 19:35:00|3263.6|3163.1|3261.6|3161.6|3263.6|3163.1|3261.6|3159.6|0
1679514000000|2023-03-22 19:40:00|3263.6|3163.1|3260.1|3159.6|3263.6|3163.1|3260.1|3159.6|0
1679514300000|2023-03-22 19:45:00|3258.1|3158.1|3256.6|3156.6|3258.1|3158.1|3255.1|3154.6|0
1679514600000|2023-03-22 19:50:00|3255.1|3154.6|3246.1|3146.1|3256.6|3156.6|3246.1|3146.1|0
1679514900000|2023-03-22 19:55:00|3244.6|3144.6|3239.6|3139.1|3246.1|3146.1|3239.6|3139.1|0
1679515200000|2023-03-22 20:00:00|3241.1|3141.1|3243.1|3142.6|3246.1|3146.1|3241.1|3141.1|0
1679515500000|2023-03-22 20:05:00|3241.1|3141.1|3243.1|3142.6|3243.1|3142.6|3241.1|3141.1|0
1679515800000|2023-03-22 20:10:00|3244.6|3144.6|3246.1|3146.1|3246.1|3146.1|3244.6|3144.6|0
1679516400000|2023-03-22 20:20:00|3244.6|3144.6|3244.6|3144.6|3244.6|3144.6|3244.6|3144.6|0
1679517000000|2023-03-22 20:30:00|3246.1|3146.1|3248.1|3146.1|3248.1|3146.1|3246.1|3146.1|0
1679517300000|2023-03-22 20:35:00||3147.6||3147.6||3147.6||3147.6|0
1679518200000|2023-03-22 20:50:00|3249.6|3149.6|3249.6|3149.6|3249.6|3149.6|3249.6|3149.6|0
1679518500000|2023-03-22 20:55:00|3248.1|3147.6|3248.1|3147.6|3248.1|3147.6|3248.1|3147.6|0
1679554800000|2023-03-23 07:00:00|3237.6|3185.6|3260.1|3160.1|3260.1|3185.6|3236.1|3158.1|0
1679557800000|2023-03-23 07:50:00|3223.1|3170.6|3223.1|3170.6|3223.1|3170.6|3223.1|3170.6|0
1679558100000|2023-03-23 07:55:00||3182.1||3188.6||3188.6||3182.1|0
1679558400000|2023-03-23 08:00:00||3182.6||3188.6||3188.6||3182.1|0
1679558700000|2023-03-23 08:05:00|3222.6|3195.1|3223.1|3195.1|3223.1|3195.1|3222.6|3195.1|0
1679559000000|2023-03-23 08:10:00|3225.6|3198.1|3226.6|3217.6|3227.1|3218.6|3225.1|3198.1|0
1679559300000|2023-03-23 08:15:00|3227.1|3218.1|3228.1|3221.6|3256.1|3221.6|3226.1|3196.6|4
1679559600000|2023-03-23 08:20:00|3228.6|3222.1|3233.1|3226.1|3233.6|3227.6|3228.6|3222.1|0
1679559900000|2023-03-23 08:25:00||3226.6||3225.1||3226.6||3224.1|0
1679560200000|2023-03-23 08:30:00|3231.1|3222.6|3230.1|3219.6|3252.1|3225.1|3227.1|3213.1|5
1679560500000|2023-03-23 08:35:00|3229.6|3220.1|3228.1|3220.6|3229.6|3220.6|3228.1|3218.6|0
1679560800000|2023-03-23 08:40:00|3228.6|3221.1|3232.1|3225.6|3232.1|3225.6|3228.6|3221.1|0
1679561100000|2023-03-23 08:45:00|3232.6|3226.1|3236.1|3229.6|3236.1|3229.6|3232.6|3226.1|0
1679561400000|2023-03-23 08:50:00|3236.6|3230.1|3237.6|3233.1|3238.1|3233.1|3236.6|3230.1|0
1679561700000|2023-03-23 08:55:00|3237.1|3230.6|3235.6|3227.6|3237.1|3230.6|3235.6|3227.6|1
1679562000000|2023-03-23 09:00:00|3234.6|3227.1|3232.6|3223.6|3234.6|3227.1|3232.6|3223.6|0
1679562600000|2023-03-23 09:10:00|3231.6|3223.1|3230.6|3222.6|3231.6|3223.1|3230.6|3222.1|0
1679562900000|2023-03-23 09:15:00||3222.1||3221.6||3222.1||3221.1|0
1679563200000|2023-03-23 09:20:00|3229.6|3221.1|3228.6|3220.1|3229.6|3221.1|3228.6|3220.1|0
1679563500000|2023-03-23 09:25:00|3222.1|3220.6|3224.1|3218.1|3224.1|3220.6|3221.1|3217.6|10
1679563800000|2023-03-23 09:30:00|3223.6|3217.6|3228.1|3221.6|3228.1|3221.6|3223.6|3217.1|0
1679564100000|2023-03-23 09:35:00|3227.6|3222.6|3229.1|3222.6|3229.1|3222.6|3227.6|3222.6|0
1679564400000|2023-03-23 09:40:00|3228.6|3223.1|3231.1|3224.6|3231.1|3224.6|3228.6|3223.1|0
1679564700000|2023-03-23 09:45:00|3230.6|3225.1|3233.6|3227.6|3233.6|3227.6|3230.6|3225.1|0
1679565000000|2023-03-23 09:50:00|3234.1|3228.1|3237.6|3231.6|3237.6|3231.6|3234.1|3228.1|0
1679565300000|2023-03-23 09:55:00|3238.1|3232.1|3238.6|3232.6|3239.1|3232.6|3238.1|3232.1|0
1679565600000|2023-03-23 10:00:00|3242.6|3230.1|3238.1|3228.1|3257.1|3230.6|3238.1|3228.1|0
1679565900000|2023-03-23 10:05:00|3237.6|3228.6|3237.1|3228.6|3237.6|3229.6|3237.1|3228.1|0
1679566200000|2023-03-23 10:10:00|3236.6|3228.1|3236.1|3226.1|3236.6|3228.1|3236.1|3226.1|0
1679566500000|2023-03-23 10:15:00|3235.6|3226.6|3234.1|3224.6|3235.6|3226.6|3234.1|3224.1|0
1679566800000|2023-03-23 10:20:00|3233.6|3224.1|3233.1|3223.6|3233.6|3224.1|3233.1|3223.1|0
1679567100000|2023-03-23 10:25:00||3224.1||3224.6||3225.6||3224.1|0
1679567400000|2023-03-23 10:30:00|3232.6|3224.1|3230.1|3221.6|3232.6|3224.6|3230.1|3221.1|0
1679568000000|2023-03-23 10:40:00||3221.1||3221.6||3221.6||3221.1|0
1679568300000|2023-03-23 10:45:00||3221.1||3222.6||3222.6||3221.1|0
1679568600000|2023-03-23 10:50:00||3223.1||3223.6||3223.6||3223.1|0
1679568900000|2023-03-23 10:55:00|3230.6|3224.6|3232.6|3226.6|3232.6|3226.6|3230.6|3224.6|0
1679569200000|2023-03-23 11:00:00|3233.1|3227.1|3234.1|3227.6|3234.1|3227.6|3233.1|3227.1|0
1679569500000|2023-03-23 11:05:00|3234.6|3228.1|3235.6|3229.6|3235.6|3229.6|3234.1|3228.1|0
1679569800000|2023-03-23 11:10:00|3236.1|3230.1|3239.1|3232.6|3239.6|3232.6|3236.1|3230.1|0
1679570100000|2023-03-23 11:15:00|3239.6|3233.1|3241.1|3234.6|3241.6|3234.6|3239.6|3233.1|0
1679570400000|2023-03-23 11:20:00||3234.1||3232.6||3234.1||3232.6|0
1679570700000|2023-03-23 11:25:00|3240.6|3232.1|3240.1|3231.6|3240.6|3232.1|3240.1|3230.6|0
1679571000000|2023-03-23 11:30:00|3239.6|3231.1|3239.1|3230.6|3239.6|3231.6|3239.1|3230.1|0
1679571600000|2023-03-23 11:40:00||3230.1||3230.6||3230.6||3230.1|0
1679572200000|2023-03-23 11:50:00||3234.1||3232.1||3234.1||3231.6|4
1679572500000|2023-03-23 11:55:00||3231.6||3228.6||3232.1||3228.6|0
1679572800000|2023-03-23 12:00:00|3294.6|3185.1|3236.6|3227.6|3294.6|3227.6|3236.6|3185.1|0
1679573100000|2023-03-23 12:05:00||3228.1||3228.6||3228.6||3228.1|0
1679573400000|2023-03-23 12:10:00|3237.1|3229.1|3236.6|3229.6|3237.1|3229.6|3236.6|3229.1|0
1679573700000|2023-03-23 12:15:00|3237.1|3230.1|3239.1|3232.6|3239.6|3232.6|3237.1|3230.1|0
1679574000000|2023-03-23 12:20:00|3239.6|3233.1|3241.1|3234.6|3241.6|3234.6|3239.6|3233.1|0
1679574300000|2023-03-23 12:25:00|3241.6|3232.6|3243.1|3232.1|3243.1|3232.6|3241.6|3232.1|0
1679574600000|2023-03-23 12:30:00|3242.6|3231.6|3242.6|3232.6|3242.6|3232.6|3242.6|3231.6|0
1679574900000|2023-03-23 12:35:00||3233.1||3233.6||3233.6||3233.1|0
1679575200000|2023-03-23 12:40:00||3234.1||3234.6||3234.6||3234.1|0
1679575500000|2023-03-23 12:45:00|3243.1|3235.1|3242.6|3236.6|3243.1|3236.6|3242.6|3235.1|0
1679575800000|2023-03-23 12:50:00||3235.6||3235.6||3235.6||3235.1|0
1679576100000|2023-03-23 12:55:00|3243.1|3236.6|3243.6|3236.6|3244.1|3237.6|3243.1|3236.6|0
1679576400000|2023-03-23 13:00:00||3236.1||3235.6||3236.1||3235.1|0
1679576700000|2023-03-23 13:05:00|3243.1|3235.1|3242.6|3234.1|3243.1|3235.1|3242.6|3234.1|0
1679577000000|2023-03-23 13:10:00||3234.6||3234.6||3234.6||3234.6|0
1679577300000|2023-03-23 13:15:00||3235.1||3235.6||3235.6||3235.1|0
1679577900000|2023-03-23 13:25:00|3243.1|3236.1|3243.6|3237.6|3243.6|3237.6|3243.1|3236.1|0
1679578200000|2023-03-23 13:30:00||3237.1||3236.6||3237.1||3235.1|0
1679578500000|2023-03-23 13:35:00|3244.1|3237.6|3245.1|3238.6|3245.6|3238.6|3244.1|3237.6|0
1679578800000|2023-03-23 13:40:00|3245.6|3238.1|3245.1|3238.6|3245.6|3238.6|3245.1|3235.6|0
1679579100000|2023-03-23 13:45:00||3238.1||3236.6||3238.1||3236.1|0
1679579400000|2023-03-23 13:50:00|3245.6|3237.1|3245.1|3238.6|3245.6|3238.6|3245.1|3237.1|0
1679579700000|2023-03-23 13:55:00|3245.6|3239.1|3250.1|3239.6|3250.1|3240.6|3245.6|3239.1|0
1679580000000|2023-03-23 14:00:00|3250.6|3240.1|3253.6|3247.6|3254.1|3247.6|3250.6|3239.6|0
1679580300000|2023-03-23 14:05:00|3254.1|3247.1|3254.1|3247.6|3254.1|3247.6|3254.1|3246.6|0
1679580600000|2023-03-23 14:10:00|3254.6|3248.1|3256.6|3249.6|3257.1|3250.6|3254.6|3248.1|0
1679580900000|2023-03-23 14:15:00||3249.1||3249.6||3249.6||3249.1|0
1679581200000|2023-03-23 14:20:00||3249.1||3248.6||3249.6||3248.6|0
1679581800000|2023-03-23 14:30:00|3256.1|3248.1|3253.6|3244.1|3256.1|3248.1|3253.6|3244.1|0
1679582100000|2023-03-23 14:35:00|3253.1|3243.6|3250.6|3243.6|3253.1|3243.6|3250.6|3242.1|0
1679582400000|2023-03-23 14:40:00|3251.1|3244.1|3252.1|3245.6|3252.1|3245.6|3251.1|3244.1|0
1679582700000|2023-03-23 14:45:00|3252.6|3246.1|3258.1|3251.6|3258.1|3251.6|3252.6|3246.1|0
1679583000000|2023-03-23 14:50:00|3258.6|3252.1|3259.6|3252.6|3260.1|3252.6|3258.1|3252.1|0
1679583300000|2023-03-23 14:55:00|3260.1|3253.1|3263.1|3256.6|3263.1|3256.6|3260.1|3253.1|0
1679583600000|2023-03-23 15:00:00|3263.6|3257.1|3264.1|3257.6|3264.6|3257.6|3263.1|3257.1|0
1679583900000|2023-03-23 15:05:00|3264.6|3257.1|3265.6|3259.6|3266.1|3259.6|3264.6|3257.1|0
1679584200000|2023-03-23 15:10:00|3266.1|3259.1|3265.6|3258.1|3266.1|3259.6|3265.6|3258.1|0
1679584500000|2023-03-23 15:15:00||3258.6||3258.6||3258.6||3258.1|0
1679584800000|2023-03-23 15:20:00|3266.1|3259.6|3267.6|3261.6|3267.6|3261.6|3265.6|3259.6|0
1679585100000|2023-03-23 15:25:00|3267.1|3261.1|3267.1|3260.1|3267.1|3261.6|3267.1|3260.1|0
1679585400000|2023-03-23 15:30:00|3270.6|3260.6|3272.1|3259.6|3274.1|3260.6|3270.6|3259.6|0
1679585700000|2023-03-23 15:35:00|3274.1|3260.1|3270.6|3261.6|3274.1|3261.6|3270.6|3260.1|0
1679586000000|2023-03-23 15:40:00|3270.1|3261.1|3269.6|3260.1|3270.1|3261.1|3269.6|3260.1|0
1679586300000|2023-03-23 15:45:00|3269.1|3259.6|3268.6|3260.1|3269.1|3260.1|3268.6|3259.6|0
1679586600000|2023-03-23 15:50:00|3269.1|3260.6|3268.6|3262.1|3269.1|3262.1|3268.6|3260.6|0
1679586900000|2023-03-23 15:55:00|3269.1||3268.6||3269.1||3268.6||0
1679587500000|2023-03-23 16:05:00|3269.1||3268.6||3269.1||3268.6||0
1679587800000|2023-03-23 16:10:00||3261.1||3261.1||3261.1||3260.6|1
1679588100000|2023-03-23 16:15:00||3260.6||3260.1||3260.6||3260.1|1
1679588400000|2023-03-23 16:20:00||3259.6||3259.6||3259.6||3259.1|0
1679588700000|2023-03-23 16:25:00||3260.1||3261.6||3261.6||3260.1|0
1679589000000|2023-03-23 16:30:00|3273.1|3259.1|3276.1|3259.1|3279.1|3261.1|3273.1|3259.1|0
1679589300000|2023-03-23 16:35:00|3276.6|3258.1|3272.6|3252.1|3276.6|3258.1|3272.1|3251.1|0
1679589600000|2023-03-23 16:40:00|3271.6|3253.6|3272.1|3252.1|3273.1|3254.1|3268.6|3242.1|0
1679589900000|2023-03-23 16:45:00||3252.6||3248.1||3254.1||3230.6|0
1679590200000|2023-03-23 16:50:00||3248.6||3251.1||3251.1||3207.1|0
1679590500000|2023-03-23 16:55:00|3270.6|3231.6|3270.6|3250.1|3270.6|3250.6|3270.6|3208.6|0
1679590800000|2023-03-23 17:00:00|3307.1|3250.6|3307.1|3206.1|3307.1|3250.6|3307.1|3205.1|0
1679591100000|2023-03-23 17:05:00|3308.6|3204.6|3304.1|3203.1|3308.6|3204.6|3304.1|3203.1|0
1679591400000|2023-03-23 17:10:00|3302.6|3201.6|3301.1|3200.1|3302.6|3201.6|3301.1|3200.1|0
1679591700000|2023-03-23 17:15:00|3299.6|3198.6|3301.1|3198.6|3301.1|3200.1|3299.6|3198.6|0
1679592000000|2023-03-23 17:20:00|3302.6|3200.1|3302.6|3201.6|3302.6|3201.6|3301.1|3200.1|0
1679592300000|2023-03-23 17:25:00|3301.1|3200.1|3299.6|3198.6|3301.1|3200.1|3295.1|3194.1|0
1679592600000|2023-03-23 17:30:00|3298.1|3197.1|3298.1|3197.1|3299.6|3198.6|3298.1|3197.1|0
1679592900000|2023-03-23 17:35:00|3299.6|3198.6|3299.6|3198.6|3299.6|3198.6|3299.6|3198.6|0
1679593200000|2023-03-23 17:40:00|3301.1|3200.1|3301.1|3200.1|3301.1|3200.1|3301.1|3200.1|0
1679593500000|2023-03-23 17:45:00|3299.6|3198.6|3298.1|3197.1|3299.6|3198.6|3298.1|3197.1|0
1679593800000|2023-03-23 17:50:00|3299.6|3195.6|3298.1|3197.1|3299.6|3197.1|3295.1|3194.1|0
1679594100000|2023-03-23 17:55:00|3296.6|3195.6|3295.1|3194.1|3296.6|3195.6|3295.1|3194.1|0
1679594400000|2023-03-23 18:00:00|3296.6|3195.6|3295.1|3194.1|3298.1|3197.1|3295.1|3194.1|0
1679594700000|2023-03-23 18:05:00|3293.6|3192.6|3293.6|3192.6|3293.6|3192.6|3293.6|3192.6|0
1679595000000|2023-03-23 18:10:00|3295.1|3194.1|3296.6|3194.1|3296.6|3194.1|3295.1|3194.1|0
1679595300000|2023-03-23 18:15:00|3295.1|3195.6|3293.6|3192.6|3296.6|3195.6|3293.6|3192.6|0
1679595600000|2023-03-23 18:20:00|3292.1|3191.1|3287.6|3186.1|3292.1|3191.1|3287.6|3186.1|0
1679595900000|2023-03-23 18:25:00|3286.1|3184.6|3281.6|3180.1|3286.1|3184.6|3281.6|3180.1|0
1679596200000|2023-03-23 18:30:00|3283.1|3181.6|3281.6|3178.6|3283.1|3181.6|3280.1|3178.6|0
1679596500000|2023-03-23 18:35:00|3283.1|3180.1|3278.6|3177.1|3284.6|3183.1|3278.6|3177.1|0
1679596800000|2023-03-23 18:40:00|3277.1|3175.6|3274.1|3172.6|3277.1|3175.6|3274.1|3172.6|0
1679597100000|2023-03-23 18:45:00|3275.6|3174.1|3275.6|3174.1|3277.1|3175.6|3272.6|3171.1|0
1679597400000|2023-03-23 18:50:00|3274.1|3172.6|3274.1|3172.6|3277.1|3175.6|3274.1|3172.6|0
1679597700000|2023-03-23 18:55:00|3272.6|3171.1|3278.6|3177.1|3278.6|3177.1|3272.6|3171.1|0
1679598000000|2023-03-23 19:00:00|3281.1|3178.6|3285.1|3183.1|3291.1|3190.6|3281.1|3178.6|0
1679598300000|2023-03-23 19:05:00|3283.6|3184.6|3283.6|3183.1|3285.1|3184.6|3280.6|3180.1|0
1679598600000|2023-03-23 19:10:00|3285.1|3184.6|3282.1|3181.6|3286.6|3184.6|3280.6|3180.1|0
1679598900000|2023-03-23 19:15:00|3283.6|3183.1|3277.6|3177.1|3283.6|3183.1|3277.6|3177.1|0
1679599200000|2023-03-23 19:20:00|3276.1|3175.6|3279.1|3178.6|3279.1|3178.6|3273.1|3172.6|0
1679599500000|2023-03-23 19:25:00|3280.6|3177.1|3279.1|3177.1|3280.6|3180.1|3279.1|3177.1|0
1679599800000|2023-03-23 19:30:00|3277.6|3175.6|3279.1|3178.6|3279.1|3178.6|3276.1|3175.6|0
1679600100000|2023-03-23 19:35:00|3280.6|3180.1|3282.1|3180.1|3282.1|3181.6|3280.6|3178.6|0
1679600400000|2023-03-23 19:40:00|3280.6|3181.6|3283.6|3183.1|3283.6|3183.1|3280.6|3181.6|0
1679600700000|2023-03-23 19:45:00|3285.1|3184.6|3288.1|3186.1|3288.1|3187.6|3285.1|3184.6|0
1679601000000|2023-03-23 19:50:00|3289.6|3187.6|3291.1|3189.1|3292.6|3192.1|3289.6|3187.6|0
1679601300000|2023-03-23 19:55:00|3289.6|3187.6|3288.1|3186.1|3292.6|3190.6|3288.1|3186.1|0
1679601600000|2023-03-23 20:00:00|3286.6|3184.6|3288.1|3186.1|3288.1|3186.1|3286.6|3184.6|0
1679602200000|2023-03-23 20:10:00||3187.6||3187.6||3187.6||3187.6|0
1679603100000|2023-03-23 20:25:00|3289.6||3289.6||3289.6||3289.6||0
1679603400000|2023-03-23 20:30:00|3291.1|3189.1|3295.6|3193.6|3295.6|3193.6|3291.1|3189.1|0
1679603700000|2023-03-23 20:35:00|3297.1|3195.1|3297.6|3195.1|3299.1|3195.1|3297.1|3195.1|0
1679604000000|2023-03-23 20:40:00|3299.1|3196.6|3299.1|3198.1|3299.1|3198.1|3299.1|3196.6|0
1679604300000|2023-03-23 20:45:00|3300.6|3199.6|3300.6|3199.6|3300.6|3199.6|3300.6|3199.6|0
1679604600000|2023-03-23 20:50:00||3198.1||3199.6||3199.6||3198.1|0
1679641200000|2023-03-24 07:00:00|3274.6|3223.6|3299.1|3197.6|3300.6|3223.6|3274.6|3197.6|0
1679643600000|2023-03-24 07:40:00|3291.6|3223.6|3291.6|3223.6|3291.6|3223.6|3291.6|3223.6|0
1679644200000|2023-03-24 07:50:00|3315.6||3295.6||3315.6||3295.6||0
1679644500000|2023-03-24 07:55:00|3286.6|3229.6|3286.6|3229.6|3286.6|3229.6|3286.6|3229.6|0
1679644800000|2023-03-24 08:00:00|3327.6|3194.1|3278.1|3226.6|3327.6|3226.6|3278.1|3194.1|0
1679645100000|2023-03-24 08:05:00|3272.1|3220.1|3271.6|3220.1|3272.1|3220.6|3271.6|3219.6|0
1679645400000|2023-03-24 08:10:00|3278.1|3226.1|3307.1|3198.1|3307.1|3226.6|3277.6|3198.1|0
1679645700000|2023-03-24 08:15:00|3280.1|3227.6|3264.1|3251.1|3281.1|3253.1|3263.1|3227.6|0
1679646000000|2023-03-24 08:20:00|3263.1|3250.1|3326.1|3196.1|3326.1|3253.1|3263.1|3190.1|0
1679646300000|2023-03-24 08:25:00|3325.1|3197.1|3312.6|3214.6|3325.1|3256.1|3265.6|3197.1|0
1679646600000|2023-03-24 08:30:00|3312.1|3215.1|3264.6|3252.1|3326.1|3255.1|3263.6|3195.6|0
1679646900000|2023-03-24 08:35:00|3263.6|3251.1|3270.1|3249.1|3282.1|3253.1|3261.6|3248.1|0
1679647200000|2023-03-24 08:40:00|3269.1|3250.1|3252.1|3245.6|3280.1|3250.1|3252.1|3242.1|0
1679647500000|2023-03-24 08:45:00|3251.1|3245.1|3251.1|3244.1|3251.1|3245.6|3251.1|3242.1|0
1679647800000|2023-03-24 08:50:00|3251.6|3244.6|3258.6|3252.6|3259.1|3252.6|3251.6|3244.1|0
1679648100000|2023-03-24 08:55:00|3259.1|3253.1|3263.1|3255.6|3263.6|3257.6|3259.1|3253.1|0
1679648400000|2023-03-24 09:00:00|3262.6|3255.1|3262.1|3254.6|3262.6|3255.6|3262.1|3253.6|0
1679648700000|2023-03-24 09:05:00|3262.6|3255.1|3263.1|3254.6|3265.6|3259.6|3262.6|3253.6|0
1679649000000|2023-03-24 09:10:00|3263.6|3255.6|3263.6|3255.6|3266.1|3259.6|3263.6|3255.1|0
1679649300000|2023-03-24 09:15:00|3263.1|3255.1|3259.6|3251.1|3263.1|3255.1|3259.6|3251.1|0
1679649600000|2023-03-24 09:20:00|3259.1|3251.6|3256.6|3247.6|3259.1|3251.6|3256.6|3247.6|0
1679650200000|2023-03-24 09:30:00|3256.1|3247.1|3254.6|3246.1|3256.1|3247.1|3254.6|3245.6|0
1679650500000|2023-03-24 09:35:00|3254.1|3245.6|3249.6|3240.6|3254.1|3246.1|3249.6|3240.6|0
1679650800000|2023-03-24 09:40:00||3241.1||3241.1||3241.1||3241.1|0
1679651100000|2023-03-24 09:45:00|3249.1|3240.6|3247.1|3240.6|3249.1|3240.6|3246.6|3238.6|0
1679651400000|2023-03-24 09:50:00|3246.6|3241.1|3249.6|3241.6|3250.1|3243.6|3246.6|3240.6|0
1679651700000|2023-03-24 09:55:00||3242.1||3242.6||3242.6||3242.1|0
1679652000000|2023-03-24 10:00:00||3242.1||3242.6||3243.6||3241.6|0
1679652300000|2023-03-24 10:05:00|3248.6|3242.1|3242.1|3234.6|3248.6|3242.1|3242.1|3234.1|2
1679652600000|2023-03-24 10:10:00|3242.6|3235.6|3240.1|3231.6|3243.1|3237.6|3240.1|3231.6|0
1679652900000|2023-03-24 10:15:00|3240.6|3232.1|3243.1|3236.6|3243.6|3237.6|3240.1|3232.1|0
1679653200000|2023-03-24 10:20:00|3243.6|3237.6|3250.6|3242.1|3250.6|3243.6|3243.1|3237.1|0
1679653500000|2023-03-24 10:25:00|3250.1|3241.6|3247.6|3238.6|3250.1|3241.6|3247.6|3238.6|0
1679653800000|2023-03-24 10:30:00|3247.1|3238.1|3244.6|3235.6|3247.1|3238.1|3244.6|3235.6|0
1679654100000|2023-03-24 10:35:00|3243.6|3235.1|3241.6|3233.1|3243.6|3235.1|3241.6|3232.6|0
1679654400000|2023-03-24 10:40:00|3241.1|3232.6|3240.6|3232.1|3241.1|3232.6|3240.6|3231.6|0
1679654700000|2023-03-24 10:45:00|3241.1|3233.1|3242.1|3235.6|3242.1|3235.6|3240.6|3233.1|0
1679655000000|2023-03-24 10:50:00|3241.6|3235.1|3241.6|3233.6|3241.6|3235.6|3241.6|3233.6|0
1679655300000|2023-03-24 10:55:00|3240.6|3233.1|3233.6|3225.6|3240.6|3233.1|3233.6|3225.1|0
1679655600000|2023-03-24 11:00:00|3233.1|3226.1|3229.6|3222.6|3258.6|3226.6|3229.1|3190.1|0
1679655900000|2023-03-24 11:05:00|3229.1|3222.1|3228.1|3220.6|3229.1|3222.1|3228.1|3219.6|0
1679656200000|2023-03-24 11:10:00|3228.6|3220.1|3230.1|3222.6|3230.1|3222.6|3228.6|3219.6|0
1679656500000|2023-03-24 11:15:00|3229.6|3222.1|3228.1|3220.6|3229.6|3222.1|3228.1|3219.6|0
1679656800000|2023-03-24 11:20:00|3228.6|3221.1|3232.1|3223.6|3232.6|3225.6|3228.6|3221.1|0
1679657100000|2023-03-24 11:25:00|3231.6|3223.1|3232.1|3225.6|3232.6|3225.6|3231.1|3222.6|0
1679657400000|2023-03-24 11:30:00|3232.6|3226.6|3232.6|3226.6|3233.1|3226.6|3232.1|3226.6|0
1679657700000|2023-03-24 11:35:00|3233.1|3227.6|3236.1|3229.6|3236.6|3229.6|3233.1|3227.6|0
1679658000000|2023-03-24 11:40:00|3235.6|3229.1|3234.1|3225.6|3235.6|3229.1|3234.1|3225.1|0
1679658300000|2023-03-24 11:45:00|3233.6|3225.1|3231.1|3222.6|3233.6|3225.1|3231.1|3222.1|0
1679658600000|2023-03-24 11:50:00|3230.1|3222.1|3230.1|3221.6|3230.1|3222.6|3230.1|3221.6|0
1679658900000|2023-03-24 11:55:00|3229.1|3221.1|3226.1|3217.1|3229.1|3221.1|3226.1|3217.1|0
1679659200000|2023-03-24 12:00:00|3227.1|3214.1|3218.6|3210.1|3228.1|3214.1|3218.6|3199.1|0
1679659500000|2023-03-24 12:05:00|3217.6|3209.6|3217.6|3208.6|3217.6|3209.6|3217.6|3208.1|0
1679659800000|2023-03-24 12:10:00||3209.6||3210.6||3210.6||3209.6|0
1679660100000|2023-03-24 12:15:00|3216.6|3210.1|3215.6|3207.6|3216.6|3210.1|3215.6|3207.1|0
1679660400000|2023-03-24 12:20:00|3216.1|3208.1|3215.6|3209.6|3216.1|3209.6|3215.6|3208.1|0
1679660700000|2023-03-24 12:25:00|3216.1|3209.1|3218.6|3207.1|3218.6|3209.1|3215.6|3207.1|0
1679661000000|2023-03-24 12:30:00|3217.1|3206.6|3215.6|3206.6|3218.6|3208.6|3215.6|3204.6|0
1679661300000|2023-03-24 12:35:00|3216.1|3207.1|3217.6|3211.1|3218.1|3211.6|3216.1|3207.1|0
1679661600000|2023-03-24 12:40:00|3216.6|3210.6|3216.6|3209.6|3216.6|3210.6|3216.6|3207.6|0
1679661900000|2023-03-24 12:45:00|3217.1|3210.1|3216.6|3209.6|3217.1|3210.6|3216.6|3209.6|0
1679662200000|2023-03-24 12:50:00|3217.1|3210.1|3220.6|3213.1|3221.1|3214.6|3217.1|3210.1|0
1679662500000|2023-03-24 12:55:00|3221.1|3213.6|3228.6|3221.6|3229.1|3221.6|3221.1|3213.6|0
1679662800000|2023-03-24 13:00:00|3228.1|3221.1|3226.6|3218.6|3228.1|3221.6|3226.6|3218.1|0
1679663100000|2023-03-24 13:05:00||3219.6||3218.1||3219.6||3218.1|0
1679663400000|2023-03-24 13:10:00|3226.1|3217.6|3226.1|3218.6|3226.1|3218.6|3225.6|3216.6|0
1679663700000|2023-03-24 13:15:00|3226.6|3219.1|3226.6|3219.6|3227.1|3220.6|3226.6|3219.1|0
1679664000000|2023-03-24 13:20:00|3227.1|3219.1|3229.1|3222.6|3229.1|3222.6|3227.1|3218.6|0
1679664300000|2023-03-24 13:25:00|3228.6|3223.6|3234.1|3227.6|3234.1|3227.6|3228.6|3223.6|0
1679664600000|2023-03-24 13:30:00|3233.6|3228.1|3232.6|3224.6|3239.1|3232.6|3232.6|3224.6|0
1679664900000|2023-03-24 13:35:00|3231.6|3224.1|3229.6|3222.1|3231.6|3224.6|3229.6|3221.1|0
1679665200000|2023-03-24 13:40:00|3228.6|3221.6|3225.6|3214.1|3228.6|3221.6|3223.6|3214.1|0
1679665500000|2023-03-24 13:45:00|3226.1|3213.6|3222.1|3214.6|3226.6|3216.6|3221.6|3212.1|0
1679665800000|2023-03-24 13:50:00|3221.6|3215.6|3227.6|3219.6|3227.6|3220.6|3221.6|3215.6|0
1679666100000|2023-03-24 13:55:00|3228.1|3220.1|3229.6|3222.6|3229.6|3222.6|3227.6|3220.1|0
1679666400000|2023-03-24 14:00:00|3230.1|3223.6|3228.6|3220.1|3231.1|3224.6|3228.6|3220.1|0
1679666700000|2023-03-24 14:05:00|3228.1|3219.6|3223.6|3215.6|3228.1|3220.6|3223.6|3215.6|0
1679667000000|2023-03-24 14:10:00|3224.1|3216.1|3225.6|3217.6|3225.6|3218.6|3224.1|3216.1|0
1679667300000|2023-03-24 14:15:00|3225.1|3217.1|3218.6|3210.1|3225.1|3217.1|3218.6|3210.1|0
1679667600000|2023-03-24 14:20:00|3218.1|3209.6|3213.6|3206.1|3218.1|3209.6|3213.6|3205.6|0
1679667900000|2023-03-24 14:25:00|3214.1|3207.6|3219.6|3212.6|3219.6|3212.6|3213.6|3207.6|0
1679668200000|2023-03-24 14:30:00||3212.1||3212.6||3212.6||3212.1|0
1679668500000|2023-03-24 14:35:00|3219.1|3212.1|3218.6|3211.6|3219.1|3212.1|3217.6|3209.6|0
1679668800000|2023-03-24 14:40:00|3218.1|3211.1|3213.6|3205.6|3218.1|3211.1|3213.6|3205.1|0
1679669100000|2023-03-24 14:45:00|3213.1|3205.1|3215.6|3208.6|3215.6|3208.6|3212.6|3204.6|0
1679669400000|2023-03-24 14:50:00||3208.1||3208.6||3208.6||3208.1|0
1679669700000|2023-03-24 14:55:00|3216.1|3209.1|3220.1|3213.6|3220.1|3213.6|3216.1|3209.1|0
1679670000000|2023-03-24 15:00:00|3219.6|3213.1|3220.6|3211.6|3220.6|3213.6|3219.6|3211.6|0
1679670300000|2023-03-24 15:05:00|3219.6|3211.1|3215.6|3206.6|3219.6|3211.1|3215.6|3206.6|0
1679670600000|2023-03-24 15:10:00|3215.1|3206.1|3207.6|3199.6|3215.1|3206.1|3207.6|3199.1|0
1679670900000|2023-03-24 15:15:00|3208.1|3200.1|3209.6|3201.1|3209.6|3202.6|3207.6|3200.1|0
1679671200000|2023-03-24 15:20:00|3209.1|3201.6|3206.6|3198.6|3209.1|3201.6|3206.6|3198.1|0
1679671500000|2023-03-24 15:25:00|3207.1|3199.1|3206.6|3199.6|3207.1|3199.6|3206.6|3199.1|0
1679671800000|2023-03-24 15:30:00|3205.6|3199.1|3204.6|3196.6|3205.6|3199.1|3204.6|3196.1|0
1679672100000|2023-03-24 15:35:00||3197.1||3196.6||3197.6||3196.6|0
1679672700000|2023-03-24 15:45:00|3205.1|3197.1|3211.6|3205.6|3212.1|3205.6|3205.1|3197.1|0
1679673000000|2023-03-24 15:50:00|3212.1|3205.1|3212.6|3205.6|3212.6|3205.6|3212.1|3205.1|0
1679673300000|2023-03-24 15:55:00|3213.1|3206.6|3218.1|3211.6|3218.1|3211.6|3213.1|3206.6|0
1679673600000|2023-03-24 16:00:00|3218.6|3212.6|3220.6|3212.1|3222.1|3215.6|3218.1|3212.1|0
1679673900000|2023-03-24 16:05:00|3219.6|3211.6|3218.6|3210.6|3219.6|3211.6|3218.6|3210.1|0
1679674200000|2023-03-24 16:10:00|3217.6|3210.1|3217.6|3209.6|3217.6|3210.6|3217.6|3209.1|1
1679674500000|2023-03-24 16:15:00|3216.6|3209.1|3213.6|3205.6|3216.6|3209.1|3213.6|3205.1|0
1679674800000|2023-03-24 16:20:00|3213.1|3205.1|3212.6|3205.1|3213.1|3205.1|3212.6|3204.6|0
1679675100000|2023-03-24 16:25:00|3213.6|3205.6|3215.1|3208.6|3215.1|3208.6|3213.6|3205.6|0
1679675400000|2023-03-24 16:30:00|3235.1|3188.1|3242.6|3200.6|3243.6|3203.1|3223.6|3183.6|0
1679675700000|2023-03-24 16:35:00|3242.1|3202.1|3231.1|3207.6|3248.1|3209.6|3226.6|3191.6|0
1679676000000|2023-03-24 16:40:00|3248.1|3191.6|3269.1|3170.1|3269.1|3196.6|3230.6|3167.1|0
1679676300000|2023-03-24 16:45:00|3270.6|3171.6|3270.6|3171.6|3272.1|3173.1|3270.6|3171.6|0
1679676600000|2023-03-24 16:50:00|3269.1|3170.1|3269.1|3170.1|3269.1|3170.1|3269.1|3170.1|0
1679676900000|2023-03-24 16:55:00|3270.6|3171.6|3269.1|3170.1|3270.6|3171.6|3269.1|3170.1|0
1679677200000|2023-03-24 17:00:00|3270.6|3171.6|3269.1|3170.1|3270.6|3171.6|3269.1|3168.6|0
1679677500000|2023-03-24 17:05:00|3267.6|3168.6|3269.1|3168.6|3269.1|3168.6|3267.6|3168.6|0
1679677800000|2023-03-24 17:10:00|3267.6|3170.1|3269.1|3170.1|3269.1|3170.1|3267.6|3170.1|0
1679678100000|2023-03-24 17:15:00|3267.6|3168.6|3267.6|3167.1|3267.6|3168.6|3267.6|3167.1|0
1679678400000|2023-03-24 17:20:00|3269.1|3168.6|3269.1|3170.1|3270.6|3170.1|3269.1|3168.6|0
1679678700000|2023-03-24 17:25:00|3270.6|3171.6|3272.1|3173.1|3273.6|3174.6|3270.6|3171.6|0
1679679000000|2023-03-24 17:30:00|3273.6|3174.6|3272.1|3173.1|3273.6|3174.6|3272.1|3173.1|0
1679679300000|2023-03-24 17:35:00|3273.6|3174.6|3275.1|3174.6|3275.1|3176.1|3273.6|3174.6|0
1679679600000|2023-03-24 17:40:00|3273.6|3176.1|3273.6|3174.6|3273.6|3176.1|3273.6|3174.6|0
1679679900000|2023-03-24 17:45:00|3272.1|3173.1|3269.1|3170.1|3272.1|3173.1|3269.1|3170.1|0
1679680500000|2023-03-24 17:55:00|3270.6|3171.6|3270.6|3171.6|3270.6|3171.6|3270.6|3171.6|0
1679680800000|2023-03-24 18:00:00|3272.1|3173.1|3272.1|3173.1|3272.1|3173.1|3272.1|3173.1|0
1679681100000|2023-03-24 18:05:00|3270.6|3171.6|3272.1|3173.1|3272.1|3173.1|3270.6|3171.6|0
1679681400000|2023-03-24 18:10:00|3273.6|3174.6|3273.6|3174.6|3273.6|3174.6|3273.6|3174.6|0
1679681700000|2023-03-24 18:15:00|3275.1|3176.1|3273.6|3174.6|3275.1|3176.1|3273.6|3174.6|0
1679682000000|2023-03-24 18:20:00|3275.1|3176.1|3273.6|3174.6|3275.1|3176.1|3273.6|3174.6|0
1679682300000|2023-03-24 18:25:00||3173.1||3174.6||3174.6||3173.1|0
1679682600000|2023-03-24 18:30:00|3275.1|3176.1|3276.1|3177.6|3276.1|3177.6|3275.1|3176.1|0
1679682900000|2023-03-24 18:35:00|3274.6|3176.1|3276.1|3176.1|3276.1|3176.1|3274.6|3174.6|0
1679683200000|2023-03-24 18:40:00|3274.6||3274.6||3276.1||3274.6||0
1679683500000|2023-03-24 18:45:00|3276.1|3177.6|3276.1|3177.6|3276.1|3177.6|3276.1|3177.6|0
1679683800000|2023-03-24 18:50:00|3274.6|3176.1|3274.6|3176.1|3274.6|3176.1|3274.6|3176.1|0
1679684100000|2023-03-24 18:55:00|3276.1||3274.6||3276.1||3274.6||0
1679684400000|2023-03-24 19:00:00|3273.1|3174.6|3273.1|3173.1|3273.1|3174.6|3273.1|3173.1|0
1679684700000|2023-03-24 19:05:00|3274.6|3174.6|3273.1|3174.6|3274.6|3174.6|3273.1|3174.6|0
1679685300000|2023-03-24 19:15:00|3274.6|3176.1|3276.1|3177.6|3276.1|3177.6|3274.6|3176.1|0
1679685600000|2023-03-24 19:20:00|3277.6|3179.1|3277.6|3177.6|3279.1|3180.6|3277.6|3177.6|0
1679685900000|2023-03-24 19:25:00|3276.1|3179.1|3280.6|3180.6|3280.6|3180.6|3276.1|3179.1|0
1679686200000|2023-03-24 19:30:00|3279.1|3179.1|3277.6|3177.6|3279.1|3179.1|3277.6|3177.6|0
1679686500000|2023-03-24 19:35:00|3279.1|3179.1|3277.6|3179.1|3279.1|3180.6|3277.6|3179.1|0
1679686800000|2023-03-24 19:40:00||3177.6||3177.6||3177.6||3177.6|0
1679687100000|2023-03-24 19:45:00|3276.1|3176.1|3276.1|3176.1|3276.1|3176.1|3276.1|3176.1|0
1679687400000|2023-03-24 19:50:00|3274.6|3174.6|3274.6|3174.6|3276.1|3174.6|3274.6|3174.6|0
1679687700000|2023-03-24 19:55:00|3273.1|3176.1|3279.1|3179.1|3279.1|3179.1|3273.1|3176.1|0
1679688000000|2023-03-24 20:00:00|3277.6||3279.1||3279.1||3277.6||0
1679688300000|2023-03-24 20:05:00|3277.6||3277.6||3277.6||3277.6||0
1679688900000|2023-03-24 20:15:00|3279.1||3279.1||3279.1||3279.1||0
1679689200000|2023-03-24 20:20:00||3180.6||3180.6||3180.6||3180.6|0
1679689500000|2023-03-24 20:25:00||3179.1||3179.1||3179.1||3179.1|0
1679691300000|2023-03-24 20:55:00|3280.6|3180.6|3279.6|3178.6|3280.6|3180.6|3279.1|3178.6|0
1679896800000|2023-03-27 06:00:00|3274.6|3207.6|3294.1|3194.6|3294.1|3209.1|3274.6|3191.6|0
1679900100000|2023-03-27 06:55:00|3305.1|3172.6|3305.1|3172.6|3305.1|3172.6|3305.1|3172.6|0
1679900400000|2023-03-27 07:00:00|3314.1|3181.6|3314.1|3181.6|3314.1|3181.6|3314.1|3181.6|0
1679900700000|2023-03-27 07:05:00|3249.1||3248.1||3249.1||3248.1||0
1679901000000|2023-03-27 07:10:00|3249.1||3249.1||3249.1||3249.1||0
1679901300000|2023-03-27 07:15:00|3217.1|3182.6|3251.6|3245.6|3252.1|3245.6|3217.1|3182.6|5
1679901600000|2023-03-27 07:20:00|3252.1|3245.1|3252.1|3244.6|3252.6|3245.6|3252.1|3243.1|0
1679901900000|2023-03-27 07:25:00|3250.6|3244.1|3250.6|3242.1|3250.6|3244.1|3250.6|3241.6|0
1679902200000|2023-03-27 07:30:00|3249.6|3241.6|3249.6|3240.6|3249.6|3241.6|3249.6|3240.1|0
1679902500000|2023-03-27 07:35:00||3241.1||3240.6||3242.6||3240.6|0
1679902800000|2023-03-27 07:40:00|3248.6|3240.1|3247.6|3239.1|3248.6|3240.1|3247.6|3239.1|0
1679903100000|2023-03-27 07:45:00|3246.6|3238.6|3242.6|3234.1|3246.6|3239.1|3242.6|3233.6|0
1679903400000|2023-03-27 07:50:00|3241.6|3233.6|3241.6|3234.6|3241.6|3234.6|3241.6|3232.1|0
1679903700000|2023-03-27 07:55:00||3234.1||3232.6||3234.1||3232.6|0
1679904000000|2023-03-27 08:00:00|3242.1|3233.1|3243.6|3237.6|3244.1|3237.6|3241.6|3233.1|0
1679904300000|2023-03-27 08:05:00|3244.1|3238.6|3248.6|3242.6|3248.6|3242.6|3244.1|3238.6|0
1679904600000|2023-03-27 08:10:00|3249.1|3243.6|3249.6|3242.6|3250.1|3243.6|3249.1|3242.1|0
1679904900000|2023-03-27 08:15:00||3242.1||3240.6||3242.1||3240.6|0
1679905200000|2023-03-27 08:20:00||3241.1||3241.6||3241.6||3241.1|0
1679905500000|2023-03-27 08:25:00|3250.1|3242.1|3250.6|3244.1|3251.1|3244.6|3250.1|3242.1|0
1679905800000|2023-03-27 08:30:00|3251.1|3244.6|3251.1|3245.6|3251.6|3245.6|3251.1|3244.6|0
1679906100000|2023-03-27 08:35:00|3251.6|3246.6|3254.6|3248.6|3255.1|3248.6|3251.6|3246.6|0
1679906400000|2023-03-27 08:40:00|3255.1|3249.1|3256.6|3249.6|3256.6|3249.6|3255.1|3249.1|0
1679906700000|2023-03-27 08:45:00|3257.1|3250.1|3259.6|3252.6|3259.6|3252.6|3256.6|3250.1|0
1679907000000|2023-03-27 08:50:00|3259.1|3252.1|3259.6|3252.6|3260.1|3253.6|3259.1|3252.1|0
1679907300000|2023-03-27 08:55:00||3252.1||3252.6||3252.6||3252.1|0
1679907600000|2023-03-27 09:00:00|3260.1|3253.1|3261.1|3254.6|3261.6|3254.6|3260.1|3253.1|0
1679907900000|2023-03-27 09:05:00||3254.1||3253.6||3254.1||3253.1|0
1679908200000|2023-03-27 09:10:00||3253.1||3251.6||3253.1||3251.6|0
1679908500000|2023-03-27 09:15:00||3252.1||3253.6||3253.6||3252.1|0
1679908800000|2023-03-27 09:20:00||3253.1||3253.6||3253.6||3253.1|0
1679909100000|2023-03-27 09:25:00||3253.1||3252.6||3253.1||3252.6|0
1679909400000|2023-03-27 09:30:00|3260.1|3252.1|3258.1|3249.6|3260.1|3252.1|3258.1|3249.6|0
1679909700000|2023-03-27 09:35:00|3258.6|3250.1|3259.6|3252.6|3259.6|3252.6|3258.6|3250.1|0
1679910000000|2023-03-27 09:40:00|3260.1|3253.1|3261.1|3254.6|3261.6|3254.6|3260.1|3253.1|0
1679910300000|2023-03-27 09:45:00|3261.6|3255.1|3263.6|3257.6|3264.1|3257.6|3261.6|3255.1|0
1679910600000|2023-03-27 09:50:00|3264.1|3258.6|3264.6|3258.6|3265.1|3258.6|3264.1|3258.6|0
1679910900000|2023-03-27 09:55:00|3265.1||3265.1||3265.1||3265.1||0
1679911200000|2023-03-27 10:00:00|3265.6|3259.6|3269.1|3262.6|3269.1|3262.6|3265.6|3259.6|0
1679911500000|2023-03-27 10:05:00|3268.6|3263.6|3270.6|3264.6|3271.1|3264.6|3268.6|3263.6|0
1679911800000|2023-03-27 10:10:00||3264.1||3263.6||3264.1||3263.6|0
1679912700000|2023-03-27 10:25:00||3263.1||3261.6||3263.1||3261.6|0
1679913000000|2023-03-27 10:30:00||3262.1||3262.6||3262.6||3262.1|0
1679913300000|2023-03-27 10:35:00||3263.1||3263.6||3263.6||3263.1|0
1679913900000|2023-03-27 10:45:00|3274.1|3261.1|3272.6|3263.6|3292.1|3263.6|3272.6|3261.1|0
1679914200000|2023-03-27 10:50:00||3263.1||3263.1||3263.1||3263.1|0
1679914500000|2023-03-27 10:55:00|3272.1|3262.6|3271.6|3262.6|3272.1|3262.6|3271.6|3262.6|0
1679914800000|2023-03-27 11:00:00|3274.1|3259.1|3273.6|3263.6|3275.1|3263.6|3273.1|3259.1|0
1679915100000|2023-03-27 11:05:00||3264.1||3264.6||3264.6||3264.1|0
1679915400000|2023-03-27 11:10:00|3273.1|3265.1|3272.6|3265.6|3273.1|3265.6|3272.6|3265.1|0
1679915700000|2023-03-27 11:15:00|3272.1|3265.1|3271.6|3265.6|3272.1|3265.6|3271.6|3265.1|0
1679916000000|2023-03-27 11:20:00|3271.1|3265.1|3269.6|3263.1|3271.1|3265.1|3269.6|3263.1|0
1679916300000|2023-03-27 11:25:00||3263.6||3263.1||3263.6||3263.1|0
1679916600000|2023-03-27 11:30:00|3270.1|3263.6|3269.6|3263.6|3270.1|3263.6|3269.6|3263.1|0
1679916900000|2023-03-27 11:35:00|3268.6|3263.1|3265.6|3259.1|3268.6|3263.1|3265.6|3258.6|0
1679917200000|2023-03-27 11:40:00||3259.6||3260.1||3260.1||3259.6|0
1679917500000|2023-03-27 11:45:00|3266.1|3259.6|3266.6|3259.6|3266.6|3259.6|3266.1|3259.6|0
1679917800000|2023-03-27 11:50:00|3266.1|3260.1|3264.6|3258.1|3266.1|3260.1|3264.6|3257.6|0
1679918100000|2023-03-27 11:55:00||3257.6||3257.6||3258.1||3257.1|0
1679918400000|2023-03-27 12:00:00|3265.1|3258.1|3264.6|3258.6|3265.1|3258.6|3264.6|3258.1|0
1679918700000|2023-03-27 12:05:00|3265.1||3265.6||3265.6||3265.1||0
1679919000000|2023-03-27 12:10:00|3266.1|3259.1|3267.6|3260.6|3267.6|3260.6|3265.6|3259.1|0
1679919300000|2023-03-27 12:15:00||3261.1||3261.6||3261.6||3261.1|0
1679919600000|2023-03-27 12:20:00|3268.1|3262.1|3269.6|3263.6|3269.6|3263.6|3268.1|3262.1|0
1679919900000|2023-03-27 12:25:00|3270.1|3264.6|3269.6|3262.6|3270.6|3264.6|3269.6|3262.1|0
1679920200000|2023-03-27 12:30:00|3269.1|3262.1|3268.6|3261.6|3269.1|3262.1|3268.6|3261.6|0
1679920500000|2023-03-27 12:35:00|3269.1|3261.1|3269.1|3262.6|3269.1|3262.6|3269.1|3261.1|0
1679920800000|2023-03-27 12:40:00|3268.6||3268.6||3268.6||3268.6||0
1679921100000|2023-03-27 12:45:00|3273.1|3260.1|3268.1|3261.6|3273.1|3261.6|3268.1|3260.1|0
1679921400000|2023-03-27 12:50:00|3268.6|3262.1|3268.1|3261.1|3268.6|3262.6|3268.1|3261.1|0
1679921700000|2023-03-27 12:55:00|3267.6|3260.6|3267.1|3260.6|3267.6|3260.6|3267.1|3260.1|0
1679922000000|2023-03-27 13:00:00|3267.6||3267.1||3267.6||3267.1||0
1679922300000|2023-03-27 13:05:00|3267.6|3261.6|3268.1|3261.6|3268.1|3261.6|3267.6|3261.6|0
1679922600000|2023-03-27 13:10:00|3268.6|3262.1|3269.1|3262.6|3269.1|3262.6|3268.6|3262.1|0
1679922900000|2023-03-27 13:15:00|3269.6|3263.1|3269.1|3263.6|3269.6|3263.6|3269.1|3263.1|0
1679923200000|2023-03-27 13:20:00|3269.6||3270.1||3270.6||3269.1||0
1679923500000|2023-03-27 13:25:00|3269.1|3263.1|3269.1|3262.1|3269.1|3263.1|3269.1|3262.1|0
1679923800000|2023-03-27 13:30:00|3268.1|3261.6|3267.1|3260.6|3268.1|3261.6|3266.1|3258.6|0
1679924100000|2023-03-27 13:35:00|3267.6|3260.1|3268.1|3261.6|3268.1|3261.6|3266.1|3259.6|0
1679924400000|2023-03-27 13:40:00|3268.6|3262.1|3270.1|3263.6|3270.1|3263.6|3268.6|3262.1|0
1679924700000|2023-03-27 13:45:00|3269.6|3263.1|3270.1|3263.6|3270.6|3263.6|3269.1|3262.6|0
1679925000000|2023-03-27 13:50:00|3270.6|3264.1|3271.1|3264.6|3272.6|3265.6|3270.6|3264.1|0
1679925300000|2023-03-27 13:55:00|3270.6|3264.1|3268.1|3262.6|3270.6|3264.1|3268.1|3261.1|0
1679925600000|2023-03-27 14:00:00|3268.6|3262.1|3268.1|3261.6|3269.1|3262.6|3268.1|3261.6|0
1679925900000|2023-03-27 14:05:00|3267.1|3261.1|3264.1|3258.1|3267.1|3261.1|3264.1|3257.6|0
1679926200000|2023-03-27 14:10:00||3257.6||3257.1||3258.1||3257.1|0
1679926500000|2023-03-27 14:15:00|3263.6|3257.6|3262.1|3255.6|3263.6|3257.6|3261.1|3254.1|0
1679927100000|2023-03-27 14:25:00|3261.1|3255.1|3262.1|3252.1|3262.1|3255.1|3261.1|3252.1|0
1679927400000|2023-03-27 14:30:00|3261.6|3251.1|3259.1|3252.6|3261.6|3252.6|3258.1|3250.1|0
1679927700000|2023-03-27 14:35:00|3258.1|3252.1|3256.1|3249.6|3258.1|3252.1|3256.1|3249.1|0
1679928000000|2023-03-27 14:40:00|3256.6|3250.6|3258.6|3252.6|3258.6|3252.6|3256.6|3250.6|0
1679928300000|2023-03-27 14:45:00|3258.1|3253.1|3261.1|3254.6|3261.1|3254.6|3258.1|3253.1|0
1679928900000|2023-03-27 14:55:00|3261.6|3255.1|3260.1|3253.6|3262.6|3256.6|3260.1|3253.6|0
1679929200000|2023-03-27 15:00:00|3259.1|3253.1|3259.1|3252.6|3259.1|3253.6|3259.1|3252.6|0
1679929500000|2023-03-27 15:05:00|3258.6|3252.1|3257.1|3250.6|3258.6|3252.1|3257.1|3250.1|0
1679929800000|2023-03-27 15:10:00|3256.1|3250.1|3256.6|3250.6|3256.6|3250.6|3254.1|3249.1|1
1679930100000|2023-03-27 15:15:00|3257.1|3250.1|3256.1|3249.1|3257.1|3250.1|3256.1|3248.6|0
1679930400000|2023-03-27 15:20:00|3255.6|3248.6|3255.1|3249.1|3255.6|3249.1|3255.1|3248.6|0
1679930700000|2023-03-27 15:25:00|3255.6|3250.6|3257.6|3251.6|3257.6|3251.6|3255.6|3250.6|0
1679931000000|2023-03-27 15:30:00|3274.1|3247.1|3263.6|3244.6|3282.6|3247.1|3263.1|3227.6|0
1679931300000|2023-03-27 15:35:00|3279.6|3228.6|3264.1|3244.6|3280.1|3245.6|3263.1|3228.6|0
1679931600000|2023-03-27 15:40:00|3263.6|3228.6|3263.6|3243.6|3280.1|3244.6|3263.1|3228.6|0
1679931900000|2023-03-27 15:45:00|3264.1||3266.1||3281.1||3264.1||0
1679932200000|2023-03-27 15:50:00|3306.6|3206.6|3263.6|3243.6|3309.6|3247.1|3263.6|3203.1|0
1679932500000|2023-03-27 15:55:00|3301.1|3227.6|3304.1|3203.6|3304.1|3243.6|3301.1|3200.6|0
1679932800000|2023-03-27 16:00:00|3305.6|3205.1|3305.6|3205.1|3305.6|3205.1|3305.6|3205.1|0
1679933100000|2023-03-27 16:05:00|3304.1|3203.6|3304.1|3203.6|3304.1|3203.6|3302.6|3202.1|0
1679933400000|2023-03-27 16:10:00|3305.6|3205.1|3305.6|3205.1|3305.6|3205.1|3305.6|3205.1|0
1679933700000|2023-03-27 16:15:00|3307.1|3206.6|3308.6|3208.1|3308.6|3208.1|3307.1|3206.6|0
1679934000000|2023-03-27 16:20:00|3310.1|3209.6|3310.1|3209.6|3310.1|3209.6|3310.1|3209.6|0
1679934300000|2023-03-27 16:25:00|3308.6|3208.1|3308.6|3208.1|3308.6|3208.1|3308.6|3208.1|0
1679934900000|2023-03-27 16:35:00|3307.1|3206.6|3307.1|3206.6|3307.1|3206.6|3307.1|3206.6|0
1679935500000|2023-03-27 16:45:00||3208.1||3208.1||3208.1||3208.1|0
1679935800000|2023-03-27 16:50:00|3308.6||3307.1||3308.6||3307.1||0
1679936100000|2023-03-27 16:55:00|3305.6|3206.6|3307.1|3206.6|3307.1|3206.6|3305.6|3205.1|0
1679936400000|2023-03-27 17:00:00|3308.6|3208.1|3308.6|3209.6|3308.6|3209.6|3307.1|3206.6|0
1679936700000|2023-03-27 17:05:00|3310.1|3208.1|3308.6|3208.1|3310.1|3209.6|3308.6|3208.1|0
1679937000000|2023-03-27 17:10:00|3307.1|3206.6|3307.1|3206.6|3307.1|3206.6|3307.1|3206.6|0
1679937300000|2023-03-27 17:15:00|3305.6|3208.1|3308.6|3208.1|3308.6|3208.1|3305.6|3208.1|0
1679937600000|2023-03-27 17:20:00|3310.1|3209.6|3311.6|3211.1|3311.6|3211.1|3310.1|3209.6|0
1679937900000|2023-03-27 17:25:00|3310.1|3209.6|3310.1|3209.6|3310.1|3209.6|3310.1|3209.6|0
1679938200000|2023-03-27 17:30:00|3311.6|3211.1|3311.6|3211.1|3311.6|3211.1|3311.6|3211.1|0
1679939100000|2023-03-27 17:45:00|3313.1|3212.6|3313.1|3212.6|3313.1|3212.6|3313.1|3212.6|0
1679939400000|2023-03-27 17:50:00|3311.6|3211.1|3310.1|3209.6|3311.6|3211.1|3310.1|3209.6|0
1679940000000|2023-03-27 18:00:00|3308.6|3208.1|3308.6|3208.1|3308.6|3208.1|3308.6|3208.1|0
1679940600000|2023-03-27 18:10:00|3310.1|3209.6|3310.1|3209.6|3310.1|3209.6|3310.1|3209.6|0
1679941200000|2023-03-27 18:20:00|3311.6|3211.1|3313.1|3212.6|3313.1|3212.6|3311.6|3211.1|0
1679941800000|2023-03-27 18:30:00||3214.1||3212.6||3214.1||3212.6|0
1679942100000|2023-03-27 18:35:00|3314.6|3214.1|3314.6|3214.1|3314.6|3214.1|3314.6|3214.1|0
1679942400000|2023-03-27 18:40:00|3313.1|3212.6|3313.1|3212.6|3313.1|3212.6|3313.1|3212.6|0
1679942700000|2023-03-27 18:45:00||3214.1||3212.6||3214.1||3212.6|0
1679943000000|2023-03-27 18:50:00||3214.1||3214.1||3214.1||3214.1|0
1679943300000|2023-03-27 18:55:00|3314.6||3314.6||3314.6||3314.6||0
1679943600000|2023-03-27 19:00:00|3313.1|3215.6|3313.1|3214.1|3313.1|3215.6|3313.1|3214.1|0
1679943900000|2023-03-27 19:05:00|3311.6|3212.6|3311.6|3212.6|3311.6|3212.6|3311.6|3212.6|0
1679944200000|2023-03-27 19:10:00||3211.1||3211.1||3211.1||3211.1|0
1679944500000|2023-03-27 19:15:00|3313.1|3212.6|3313.1|3212.6|3313.1|3212.6|3313.1|3212.6|0
1679944800000|2023-03-27 19:20:00|3311.6|3211.1|3313.1|3212.6|3313.1|3212.6|3311.6|3211.1|0
1679945100000|2023-03-27 19:25:00|3314.6|3214.1|3314.6|3214.1|3314.6|3214.1|3314.6|3214.1|0
1679945400000|2023-03-27 19:30:00|3313.1||3314.6||3314.6||3313.1||0
1679945700000|2023-03-27 19:35:00|3313.1|3212.6|3313.1|3212.6|3313.1|3212.6|3311.6|3212.6|0
1679946600000|2023-03-27 19:50:00|3311.6|3211.1|3313.1|3212.6|3313.1|3214.1|3310.1|3209.6|0
1679946900000|2023-03-27 19:55:00|3311.6|3211.1|3311.6|3211.1|3311.6|3211.1|3311.6|3211.1|0
1679983200000|2023-03-28 06:00:00|3291.6|3239.1|3316.6|3216.1|3318.1|3240.6|3291.6|3216.1|0
1679986200000|2023-03-28 06:50:00|3314.1|3230.6|3314.1|3230.6|3314.1|3230.6|3314.1|3230.6|0
1679986500000|2023-03-28 06:55:00|3301.6|3238.1|3272.6|3253.1|3301.6|3253.1|3269.1|3238.1|0
1679986800000|2023-03-28 07:00:00|3277.1|3254.1|3275.1|3267.1|3283.1|3267.1|3272.1|3238.6|0
1679987100000|2023-03-28 07:05:00|3275.6|3267.6|3276.1|3268.1|3277.1|3269.1|3275.6|3267.6|0
1679987400000|2023-03-28 07:10:00|3275.1|3267.6|3263.1|3255.1|3275.1|3267.6|3263.1|3255.1|0
1679987700000|2023-03-28 07:15:00|3262.1|3255.6|3258.1|3252.1|3262.1|3258.6|3258.1|3251.6|4
1679988000000|2023-03-28 07:20:00|3257.1|3251.6|3257.1|3249.1|3257.1|3251.6|3257.1|3249.1|0
1679988300000|2023-03-28 07:25:00||3249.6||3250.6||3250.6||3249.6|0
1679988600000|2023-03-28 07:30:00|3256.1|3250.1|3250.1|3243.6|3256.1|3250.1|3250.1|3243.1|0
1679988900000|2023-03-28 07:35:00|3250.6|3244.6|3254.6|3248.6|3254.6|3248.6|3250.6|3244.6|0
1679989200000|2023-03-28 07:40:00|3254.1|3248.1|3247.6|3241.1|3254.1|3248.6|3247.6|3241.1|10
1679989500000|2023-03-28 07:45:00|3248.1|3241.6|3247.6|3240.6|3248.1|3243.6|3247.6|3240.6|1
1679989800000|2023-03-28 07:50:00|3247.1|3240.1|3239.6|3233.1|3247.1|3240.1|3239.6|3232.6|0
1679990100000|2023-03-28 07:55:00|3238.6|3232.6|3236.6|3230.6|3238.6|3232.6|3236.6|3230.1|0
1679990400000|2023-03-28 08:00:00|3237.1|3231.1|3239.6|3232.6|3239.6|3232.6|3236.6|3231.1|0
1679990700000|2023-03-28 08:05:00|3238.6|3232.1|3240.1|3233.6|3240.1|3233.6|3238.6|3232.1|0
1679991000000|2023-03-28 08:10:00|3240.6|3234.1|3240.6|3234.1|3240.6|3234.6|3240.6|3234.1|0
1679991300000|2023-03-28 08:15:00|3240.1|3233.6|3239.6|3232.6|3240.1|3233.6|3239.6|3232.6|0
1679991600000|2023-03-28 08:20:00|3239.1|3232.1|3238.6|3231.6|3239.1|3232.1|3238.6|3231.6|0
1679991900000|2023-03-28 08:25:00|3238.1|3232.1|3237.6|3230.6|3239.1|3232.1|3236.6|3230.6|3
1679992200000|2023-03-28 08:30:00|3238.1|3231.1|3240.6|3231.6|3240.6|3231.6|3238.1|3231.1|0
1679992500000|2023-03-28 08:35:00|3241.1|3232.1|3239.6|3232.6|3241.1|3232.6|3239.1|3232.1|0
1679992800000|2023-03-28 08:40:00|3239.1||3241.6||3241.6||3239.1||0
1679993100000|2023-03-28 08:45:00|3241.1|3232.1|3236.6|3231.6|3241.1|3232.6|3236.1|3231.6|0
1679993400000|2023-03-28 08:50:00|3236.1|3231.1|3237.6|3230.6|3238.1|3231.1|3235.6|3230.6|0
1679993700000|2023-03-28 08:55:00|3238.1||3235.1||3238.6||3233.1||50
1679994000000|2023-03-28 09:00:00|3235.6|3231.1|3241.1|3234.6|3241.1|3234.6|3235.6|3231.1|0
1679994300000|2023-03-28 09:05:00|3241.6|3235.6|3242.6|3235.6|3243.1|3235.6|3241.6|3235.6|0
1679994600000|2023-03-28 09:10:00|3242.1|3236.1|3245.6|3238.6|3245.6|3238.6|3241.6|3236.1|0
1679994900000|2023-03-28 09:15:00|3246.1|3239.1|3247.6|3240.6|3247.6|3240.6|3246.1|3239.1|0
1679995200000|2023-03-28 09:20:00|3247.1||3246.6||3247.1||3246.6||0
1679995500000|2023-03-28 09:25:00||3241.1||3241.1||3241.1||3241.1|0
1679995800000|2023-03-28 09:30:00|3245.6|3241.6|3244.6|3239.6|3245.6|3241.6|3244.6|3239.1|2
1679996100000|2023-03-28 09:35:00|3245.1|3235.1|3244.1|3236.6|3255.1|3236.6|3244.1|3234.1|0
1679996400000|2023-03-28 09:40:00|3243.6|3236.1|3242.1|3236.1|3243.6|3236.1|3242.1|3236.1|0
1679996700000|2023-03-28 09:45:00|3241.6|3236.6|3242.1|3235.6|3242.1|3236.6|3241.1|3235.1|0
1679997000000|2023-03-28 09:50:00|3242.6|3236.1|3243.1|3236.6|3243.1|3236.6|3242.1|3236.1|0
1679997300000|2023-03-28 09:55:00|3243.6||3242.1||3243.6||3242.1||0
1679997600000|2023-03-28 10:00:00||3237.1||3237.1||3237.1||3237.1|0
1679997900000|2023-03-28 10:05:00|3241.6|3234.6|3240.1|3234.1|3241.6|3235.1|3240.1|3233.6|1
1679998200000|2023-03-28 10:10:00||3233.6||3234.1||3234.1||3233.6|0
1679998500000|2023-03-28 10:15:00|3239.6|3233.6|3239.1|3233.6|3239.6|3233.6|3239.1|3233.1|0
1679998800000|2023-03-28 10:20:00|3239.6||3240.1||3240.1||3239.6||0
1679999100000|2023-03-28 10:25:00|3239.6|3233.1|3239.1|3233.6|3239.6|3233.6|3239.1|3233.1|0
1679999400000|2023-03-28 10:30:00|3238.1|3233.1|3240.1|3227.1|3246.1|3233.1|3237.1|3226.1|0
1679999700000|2023-03-28 10:35:00|3239.1|3227.6|3233.1|3226.6|3244.1|3227.6|3233.1|3225.1|0
1680000000000|2023-03-28 10:40:00|3232.6|3226.1|3232.6|3226.1|3232.6|3226.6|3231.1|3225.6|0
1680000300000|2023-03-28 10:45:00|3232.1|3225.6|3231.1|3225.6|3232.1|3225.6|3231.1|3225.6|0
1680000600000|2023-03-28 10:50:00|3231.6|3226.1|3231.1|3225.1|3232.1|3226.1|3231.1|3225.1|0
1680000900000|2023-03-28 10:55:00|3230.6|3224.6|3235.6|3224.1|3242.1|3225.1|3230.1|3221.1|0
1680001200000|2023-03-28 11:00:00|3242.1|3223.1|3233.1|3225.6|3244.1|3225.6|3232.1|3221.1|0
1680001500000|2023-03-28 11:05:00|3232.1|3225.1|3229.1|3223.6|3232.1|3225.1|3229.1|3223.1|0
1680001800000|2023-03-28 11:10:00|3228.6|3223.1|3225.1|3219.6|3228.6|3223.1|3225.1|3219.6|0
1680002100000|2023-03-28 11:15:00|3224.6|3219.1|3224.6|3217.6|3224.6|3219.6|3223.1|3217.1|0
1680002400000|2023-03-28 11:20:00|3225.1|3218.1|3227.1|3220.6|3227.6|3220.6|3225.1|3218.1|0
1680002700000|2023-03-28 11:25:00|3226.6|3220.1|3227.1|3220.6|3227.1|3220.6|3225.1|3219.1|0
1680003000000|2023-03-28 11:30:00|3227.6|3221.1|3229.1|3222.6|3229.1|3222.6|3227.6|3221.1|0
1680003300000|2023-03-28 11:35:00|3228.6|3222.1|3227.1|3221.6|3228.6|3222.1|3227.1|3221.6|0
1680003600000|2023-03-28 11:40:00|3227.6||3228.1||3228.1||3227.6||0
1680003900000|2023-03-28 11:45:00|3228.6|3222.1|3230.1|3223.6|3230.1|3223.6|3228.6|3222.1|0
1680004200000|2023-03-28 11:50:00|3229.6|3223.1|3229.1|3223.1|3229.6|3223.1|3229.1|3223.1|0
1680004500000|2023-03-28 11:55:00|3228.6|3222.6|3228.1|3222.6|3228.6|3222.6|3228.1|3222.6|0
1680004800000|2023-03-28 12:00:00|3228.6||3229.6||3229.6||3228.6||0
1680005100000|2023-03-28 12:05:00|3230.1|3223.6|3231.1|3224.6|3231.6|3224.6|3230.1|3223.6|0
1680005400000|2023-03-28 12:10:00|3231.6||3232.1||3232.1||3231.6||0
1680005700000|2023-03-28 12:15:00|3232.6|3225.1|3234.1|3226.6|3234.1|3226.6|3232.6|3225.1|0
1680006000000|2023-03-28 12:20:00|3233.6||3233.1||3233.6||3232.1||0
1680006300000|2023-03-28 12:25:00|3232.6|3226.1|3231.6|3221.1|3232.6|3226.1|3230.1|3220.6|0
1680006600000|2023-03-28 12:30:00|3231.1|3220.6|3228.6|3222.6|3231.1|3222.6|3228.6|3220.6|0
1680006900000|2023-03-28 12:35:00|3227.6|3222.1|3227.6|3221.1|3227.6|3222.1|3227.6|3221.1|0
1680007200000|2023-03-28 12:40:00|3227.1|3220.6|3227.1|3219.6|3227.1|3220.6|3224.6|3219.1|0
1680007500000|2023-03-28 12:45:00|3226.6|3220.1|3228.6|3221.6|3228.6|3221.6|3226.6|3220.1|0
1680007800000|2023-03-28 12:50:00|3229.1|3222.1|3230.6|3223.6|3230.6|3223.6|3229.1|3222.1|0
1680008100000|2023-03-28 12:55:00|3230.1|3221.1|3231.1|3220.6|3231.1|3221.1|3229.6|3220.6|0
1680008400000|2023-03-28 13:00:00|3230.6|3220.1|3231.6|3224.6|3231.6|3224.6|3230.6|3220.1|0
1680008700000|2023-03-28 13:05:00|3231.1|3225.1|3232.1|3225.6|3232.1|3225.6|3231.1|3225.1|0
1680009000000|2023-03-28 13:10:00|3232.6||3232.6||3232.6||3232.6||0
1680009300000|2023-03-28 13:15:00|3232.1|3226.1|3233.1|3226.6|3233.1|3226.6|3232.1|3226.1|0
1680009900000|2023-03-28 13:25:00|3242.1|3224.6|3234.1|3226.6|3242.1|3226.6|3234.1|3224.1|0
1680010200000|2023-03-28 13:30:00|3233.1|3227.1|3230.1|3224.6|3235.6|3228.6|3230.1|3224.1|0
1680010500000|2023-03-28 13:35:00|3230.6|3224.1|3226.1|3220.6|3230.6|3224.1|3226.1|3220.1|0
1680010800000|2023-03-28 13:40:00|3226.6|3221.1|3227.1|3220.6|3227.6|3221.6|3226.6|3220.6|0
1680011100000|2023-03-28 13:45:00|3226.1||3227.1||3227.6||3226.1||0
1680011400000|2023-03-28 13:50:00|3227.6|3220.1|3227.1|3220.1|3227.6|3220.6|3226.1|3219.6|0
1680011700000|2023-03-28 13:55:00|3226.6|3219.6|3226.1|3215.1|3226.6|3219.6|3223.1|3215.1|0
1680012000000|2023-03-28 14:00:00|3225.6|3215.6|3224.1|3216.6|3225.6|3216.6|3223.1|3215.6|0
1680012300000|2023-03-28 14:05:00|3224.6|3217.1|3226.1|3218.6|3226.1|3218.6|3224.1|3217.1|0
1680012600000|2023-03-28 14:10:00|3226.6|3219.1|3228.1|3221.6|3229.1|3221.6|3226.1|3219.1|0
1680012900000|2023-03-28 14:15:00|3228.6|3221.1|3227.1|3221.6|3228.6|3221.6|3227.1|3221.1|0
1680013200000|2023-03-28 14:20:00|3226.1|3221.1|3224.1|3218.6|3226.1|3221.1|3224.1|3218.6|0
1680013500000|2023-03-28 14:25:00|3224.6|3218.1|3222.6|3216.6|3224.6|3218.1|3222.1|3216.1|0
1680013800000|2023-03-28 14:30:00|3222.1|3216.1|3218.1|3212.6|3222.6|3216.1|3218.1|3212.1|0
1680014100000|2023-03-28 14:35:00|3218.6|3212.1|3218.1|3212.1|3218.6|3212.6|3218.1|3212.1|0
1680014400000|2023-03-28 14:40:00|3218.6|3212.6|3219.1|3212.6|3219.6|3212.6|3218.6|3212.6|0
1680014700000|2023-03-28 14:45:00|3219.6||3219.1||3219.6||3219.1||0
1680015000000|2023-03-28 14:50:00|3219.6||3219.1||3219.6||3219.1||0
1680015300000|2023-03-28 14:55:00|3219.6||3220.1||3220.1||3219.1||0
1680015600000|2023-03-28 15:00:00|3220.6|3213.1|3221.6|3214.6|3221.6|3214.6|3220.6|3213.1|0
1680015900000|2023-03-28 15:05:00|3222.1|3215.1|3223.1|3216.6|3223.6|3216.6|3222.1|3215.1|2
1680016200000|2023-03-28 15:10:00|3222.6|3216.1|3222.1|3216.6|3222.6|3216.6|3222.1|3216.1|1
1680016500000|2023-03-28 15:15:00|3222.6|3216.1|3222.1|3216.6|3223.6|3216.6|3222.1|3216.1|0
1680016800000|2023-03-28 15:20:00|3221.6|3216.1|3221.1|3215.6|3221.6|3216.1|3221.1|3215.1|0
1680017100000|2023-03-28 15:25:00||3215.1||3214.6||3215.6||3214.6|0
1680017400000|2023-03-28 15:30:00|3227.1|3212.1|3226.1|3212.1|3228.1|3213.1|3225.1|3211.6|0
1680017700000|2023-03-28 15:35:00|3225.6|3211.6|3228.6|3212.6|3229.1|3212.6|3225.1|3194.1|0
1680018000000|2023-03-28 15:40:00|3229.1|3211.6|3229.1|3211.1|3233.1|3212.6|3228.6|3171.6|0
1680018300000|2023-03-28 15:45:00|3230.6|3171.6|3229.1|3211.1|3270.1|3212.1|3229.1|3169.6|0
1680018600000|2023-03-28 15:50:00|3270.1|3169.6|3229.1|3211.1|3270.1|3212.6|3229.1|3169.6|0
1680018900000|2023-03-28 15:55:00||3209.1||3209.6||3211.6||3169.6|0
1680019200000|2023-03-28 16:00:00|3268.6|3169.6|3268.6|3169.1|3268.6|3210.6|3268.6|3169.1|0
1680019500000|2023-03-28 16:05:00|3266.6|3167.6|3265.1|3165.6|3266.6|3167.6|3265.1|3165.6|0
1680020100000|2023-03-28 16:15:00|3263.1|3164.1|3263.1|3164.1|3263.1|3164.1|3261.6|3162.6|0
1680021000000|2023-03-28 16:30:00|3261.6|3162.6|3263.1|3164.1|3263.1|3164.1|3261.6|3162.6|0
1680021900000|2023-03-28 16:45:00|3265.1|3165.6|3265.1|3165.6|3265.1|3165.6|3265.1|3165.6|0
1680022200000|2023-03-28 16:50:00|3263.1|3164.1|3263.1|3164.1|3263.1|3164.1|3263.1|3164.1|0
1680023100000|2023-03-28 17:05:00|3261.6|3162.6|3261.6|3162.6|3261.6|3162.6|3261.6|3162.6|0
1680024600000|2023-03-28 17:30:00|3260.1|3160.6|3260.1|3160.6|3260.1|3160.6|3260.1|3160.6|0
1680024900000|2023-03-28 17:35:00|3258.1|3158.6|3258.1|3158.6|3258.1|3158.6|3258.1|3158.6|0
1680025500000|2023-03-28 17:45:00|3256.6|3157.1|3256.6|3157.1|3256.6|3157.1|3256.6|3157.1|0
1680026400000|2023-03-28 18:00:00|3258.1|3158.6|3258.1|3158.6|3258.1|3158.6|3258.1|3158.6|0
1680027000000|2023-03-28 18:10:00|3256.6|3157.1|3256.6|3157.1|3256.6|3157.1|3256.6|3157.1|0
1680027300000|2023-03-28 18:15:00|3258.1|3158.6|3258.1|3158.6|3258.1|3158.6|3258.1|3158.6|0
1680027600000|2023-03-28 18:20:00|3260.1|3160.6|3258.1|3158.6|3260.1|3160.6|3258.1|3158.6|0
1680028500000|2023-03-28 18:35:00|3256.6||3258.1||3258.1||3256.6||0
1680029100000|2023-03-28 18:45:00|3260.1|3160.6|3260.1|3160.6|3260.1|3160.6|3260.1|3160.6|0
1680030000000|2023-03-28 19:00:00|3261.6|3162.1|3261.6|3162.1|3261.6|3162.1|3261.6|3162.1|0
1680030900000|2023-03-28 19:15:00|3260.1|3160.6|3260.1|3160.6|3260.1|3160.6|3260.1|3160.6|0
1680031200000|2023-03-28 19:20:00||3162.1||3162.1||3162.1||3162.1|0
1680031500000|2023-03-28 19:25:00||3160.6||3160.6||3160.6||3160.6|0
1680031800000|2023-03-28 19:30:00|3261.6|3162.1|3261.6|3162.1|3261.6|3162.1|3261.6|3162.1|0
1680032100000|2023-03-28 19:35:00|3260.1|3160.6|3260.1|3160.6|3260.1|3160.6|3260.1|3160.6|0
1680032400000|2023-03-28 19:40:00|3261.6|3162.1|3261.6|3162.1|3261.6|3162.1|3261.6|3162.1|0
1680033000000|2023-03-28 19:50:00|3263.1|3164.1|3263.1|3164.1|3265.1|3165.6|3263.1|3164.1|0
1680069600000|2023-03-29 06:00:00|3269.6|3210.6|3282.6|3183.6|3284.6|3210.6|3266.6|3183.6|0
1680070500000|2023-03-29 06:15:00|3272.1|3145.1|3272.1|3145.1|3272.1|3145.1|3272.1|3145.1|0
1680071400000|2023-03-29 06:30:00||3240.1||3243.1||3243.1||3145.1|0
1680071700000|2023-03-29 06:35:00|3271.6|3145.1|3271.6|3145.6|3271.6|3145.6|3271.6|3145.1|0
1680072900000|2023-03-29 06:55:00|3271.1|3186.6|3249.6|3230.1|3271.6|3241.1|3248.6|3186.6|0
1680073200000|2023-03-29 07:00:00|3251.6|3232.6|3275.1|3225.6|3275.6|3242.1|3251.6|3224.6|0
1680073500000|2023-03-29 07:05:00|3273.6|3226.1|3252.6|3241.1|3273.6|3241.1|3249.1|3220.6|0
1680073800000|2023-03-29 07:10:00|3254.1|3242.1|3246.6|3234.1|3269.1|3242.1|3244.6|3219.1|0
1680074100000|2023-03-29 07:15:00|3248.1|3234.6|3248.1|3240.6|3269.1|3240.6|3247.1|3213.6|0
1680074400000|2023-03-29 07:20:00|3248.6|3241.6|3249.1|3242.6|3249.6|3242.6|3248.1|3241.6|0
1680074700000|2023-03-29 07:25:00|3248.6|3242.1|3246.6|3240.6|3248.6|3242.6|3246.1|3240.1|0
1680075000000|2023-03-29 07:30:00|3247.1||3246.1||3248.6||3246.1||0
1680075300000|2023-03-29 07:35:00|3246.6|3240.1|3247.1|3239.6|3247.1|3240.1|3245.1|3239.1|0
1680075600000|2023-03-29 07:40:00|3247.6|3239.1|3244.1|3238.1|3247.6|3239.6|3244.1|3238.1|0
1680075900000|2023-03-29 07:45:00|3244.6|3238.6|3246.1|3240.6|3248.6|3240.6|3244.6|3238.6|0
1680076200000|2023-03-29 07:50:00|3246.6|3240.1|3244.1|3238.1|3246.6|3240.1|3244.1|3238.1|0
1680076500000|2023-03-29 07:55:00|3243.1|3237.6|3238.1|3232.1|3243.1|3237.6|3238.1|3232.1|0
1680076800000|2023-03-29 08:00:00|3257.1|3232.6|3236.1|3232.1|3257.1|3232.6|3236.1|3232.1|0
1680077100000|2023-03-29 08:05:00|3236.6|3232.6|3238.6|3232.6|3239.1|3232.6|3236.6|3232.6|0
1680077400000|2023-03-29 08:10:00|3238.1|3232.1|3238.1|3232.6|3238.1|3232.6|3237.1|3232.1|0
1680077700000|2023-03-29 08:15:00|3238.6|3233.1|3241.1|3233.6|3241.1|3233.6|3238.6|3233.1|0
1680078000000|2023-03-29 08:20:00|3241.6|3234.6|3243.1|3236.6|3243.6|3236.6|3241.1|3234.6|0
1680078300000|2023-03-29 08:25:00|3243.6|3237.6|3245.6|3238.6|3245.6|3238.6|3243.6|3237.6|0
1680078600000|2023-03-29 08:30:00|3246.1|3239.6|3248.1|3241.6|3250.6|3243.6|3245.6|3239.6|0
1680078900000|2023-03-29 08:35:00|3248.6|3242.6|3250.1|3242.6|3250.1|3242.6|3248.1|3242.6|0
1680079200000|2023-03-29 08:40:00|3249.6|3242.1|3244.1|3238.6|3249.6|3242.6|3244.1|3238.6|0
1680079500000|2023-03-29 08:45:00|3244.6|3238.1|3244.6|3238.6|3244.6|3238.6|3244.1|3238.1|0
1680079800000|2023-03-29 08:50:00|3244.1||3244.1||3245.6||3244.1||0
1680080100000|2023-03-29 08:55:00|3244.6|3238.1|3246.1|3238.6|3246.1|3238.6|3244.1|3238.1|0
1680080400000|2023-03-29 09:00:00|3246.6|3239.1|3247.1|3239.6|3247.1|3239.6|3246.1|3239.1|0
1680080700000|2023-03-29 09:05:00|3247.6|3240.6|3249.1|3242.6|3249.6|3242.6|3247.6|3240.6|0
1680081000000|2023-03-29 09:10:00|3249.6||3248.1||3250.1||3248.1||0
1680081300000|2023-03-29 09:15:00|3248.6||3250.1||3250.1||3248.6||0
1680081600000|2023-03-29 09:20:00|3250.6|3243.6|3252.6|3245.6|3252.6|3245.6|3250.6|3243.6|0
1680081900000|2023-03-29 09:25:00|3253.1|3246.6|3251.6|3246.1|3254.1|3246.6|3251.6|3246.1|0
1680082200000|2023-03-29 09:30:00|3252.1|3246.6|3250.6|3244.6|3252.1|3246.6|3250.6|3244.6|0
1680082500000|2023-03-29 09:35:00|3250.1|3244.1|3249.6|3244.6|3250.6|3244.6|3249.6|3244.1|0
1680082800000|2023-03-29 09:40:00|3248.6|3244.1|3248.6|3243.6|3248.6|3244.6|3248.6|3243.1|0
1680083100000|2023-03-29 09:45:00|3249.1|3243.1|3247.6|3241.6|3249.1|3243.6|3247.6|3241.6|0
1680083400000|2023-03-29 09:50:00|3246.6|3241.1|3245.6|3240.6|3246.6|3241.6|3245.6|3240.6|0
1680083700000|2023-03-29 09:55:00|3246.1|3240.1|3245.6|3239.6|3246.6|3240.1|3245.6|3239.6|0
1680084000000|2023-03-29 10:00:00|3245.1|3239.1|3242.6|3236.6|3245.1|3239.1|3241.6|3236.1|0
1680084600000|2023-03-29 10:10:00|3259.1|3234.1|3243.1|3235.6|3259.1|3235.6|3243.1|3233.1|0
1680084900000|2023-03-29 10:15:00|3243.6|3236.6|3242.1|3236.1|3243.6|3236.6|3242.1|3236.1|0
1680085200000|2023-03-29 10:20:00|3241.6|3235.6|3241.1|3234.6|3241.6|3235.6|3240.1|3234.1|0
1680085500000|2023-03-29 10:25:00|3241.6|3235.6|3243.1|3235.6|3243.1|3235.6|3241.1|3235.6|0
1680085800000|2023-03-29 10:30:00|3243.6|3236.6|3244.6|3236.6|3244.6|3236.6|3243.1|3236.6|0
1680086100000|2023-03-29 10:35:00|3245.1|3237.1|3245.1|3237.6|3245.1|3237.6|3245.1|3237.1|0
1680087000000|2023-03-29 10:50:00|3244.6||3244.6||3244.6||3244.1||0
1680087300000|2023-03-29 10:55:00|3244.1||3245.1||3245.1||3244.1||0
1680087600000|2023-03-29 11:00:00|3247.6|3235.1|3245.1|3237.6|3255.1|3237.6|3245.1|3234.1|0
1680088200000|2023-03-29 11:10:00|3245.6|3238.1|3245.1|3238.6|3246.1|3238.6|3245.1|3238.1|0
1680088500000|2023-03-29 11:15:00|3245.6||3246.1||3246.1||3245.1||0
1680088800000|2023-03-29 11:20:00|3246.6|3239.1|3247.1|3240.6|3247.6|3240.6|3246.6|3239.1|0
1680089100000|2023-03-29 11:25:00|3249.6|3232.6|3247.6|3239.1|3263.6|3239.1|3247.6|3232.6|0
1680089400000|2023-03-29 11:30:00||3239.6||3240.1||3240.1||3239.6|0
1680089700000|2023-03-29 11:35:00|3248.1|3241.1|3250.1|3243.1|3250.1|3243.1|3248.1|3241.1|0
1680090000000|2023-03-29 11:40:00|3250.6|3243.6|3251.6|3244.1|3251.6|3244.1|3250.6|3243.6|0
1680091200000|2023-03-29 12:00:00|3250.6|3243.6|3249.6|3244.1|3250.6|3244.1|3249.6|3243.6|0
1680091500000|2023-03-29 12:05:00||3243.6||3243.6||3243.6||3243.6|0
1680091800000|2023-03-29 12:10:00|3249.1|3244.1|3247.6|3242.1|3249.1|3244.1|3247.6|3242.1|0
1680092100000|2023-03-29 12:15:00|3246.6|3241.6|3244.6|3239.1|3246.6|3241.6|3244.6|3239.1|0
1680092400000|2023-03-29 12:20:00|3245.1|3238.6|3244.6|3239.1|3245.1|3239.1|3244.6|3238.6|0
1680092700000|2023-03-29 12:25:00|3245.1|3240.1|3247.6|3240.6|3247.6|3240.6|3245.1|3240.1|0
1680093000000|2023-03-29 12:30:00|3248.1||3246.6||3248.1||3246.6||0
1680093300000|2023-03-29 12:35:00|3245.6|3240.1|3245.6|3239.6|3245.6|3240.6|3245.6|3239.6|0
1680093600000|2023-03-29 12:40:00|3245.1|3239.1|3243.6|3238.1|3245.1|3239.1|3243.6|3237.6|0
1680093900000|2023-03-29 12:45:00|3244.1||3244.1||3244.1||3244.1||0
1680094200000|2023-03-29 12:50:00|3244.6|3238.6|3247.1|3239.1|3247.1|3239.1|3244.6|3238.6|0
1680094500000|2023-03-29 12:55:00|3247.6|3240.6|3249.1|3241.6|3249.1|3241.6|3247.6|3240.6|0
1680094800000|2023-03-29 13:00:00|3249.6|3242.1|3249.1|3242.6|3249.6|3242.6|3248.6|3242.1|0
1680095100000|2023-03-29 13:05:00|3249.6||3248.6||3250.6||3248.6||0
1680095400000|2023-03-29 13:10:00|3247.6|3242.1|3248.6|3242.6|3248.6|3242.6|3247.6|3242.1|0
1680095700000|2023-03-29 13:15:00|3249.1|3243.6|3251.6|3244.6|3252.1|3244.6|3248.6|3243.6|0
1680096000000|2023-03-29 13:20:00|3251.1||3250.6||3251.1||3250.6||0
1680096300000|2023-03-29 13:25:00|3250.1|3244.1|3251.6|3244.6|3251.6|3244.6|3249.6|3244.1|0
1680096600000|2023-03-29 13:30:00|3252.1|3245.1|3251.6|3245.1|3254.1|3246.6|3251.6|3245.1|0
1680096900000|2023-03-29 13:35:00|3251.1|3245.6|3248.6|3243.1|3251.1|3245.6|3248.6|3243.1|0
1680097200000|2023-03-29 13:40:00|3249.1|3243.6|3250.6|3243.6|3250.6|3243.6|3249.1|3242.6|0
1680097500000|2023-03-29 13:45:00|3251.1|3244.6|3252.6|3245.6|3253.1|3245.6|3251.1|3244.6|0
1680097800000|2023-03-29 13:50:00|3253.1|3246.1|3256.1|3250.6|3257.6|3250.6|3253.1|3246.1|0
1680098100000|2023-03-29 13:55:00|3256.6|3250.1|3258.1|3247.1|3258.1|3250.1|3256.1|3247.1|2
1680098400000|2023-03-29 14:00:00|3258.6|3248.1|3259.1|3251.6|3260.1|3251.6|3257.6|3248.1|0
1680098700000|2023-03-29 14:05:00|3259.6|3252.6|3256.6|3251.1|3259.6|3252.6|3256.6|3251.1|0
1680099000000|2023-03-29 14:10:00|3257.1|3251.6|3255.6|3250.6|3257.6|3251.6|3255.6|3250.6|0
1680099300000|2023-03-29 14:15:00|3254.6|3250.1|3256.6|3249.1|3256.6|3250.6|3252.6|3247.6|0
1680099600000|2023-03-29 14:20:00|3257.1|3249.6|3253.6|3248.1|3257.1|3250.1|3253.6|3248.1|0
1680099900000|2023-03-29 14:25:00|3254.1||3254.6||3254.6||3254.1||0
1680100200000|2023-03-29 14:30:00|3255.1|3248.6|3254.6|3249.1|3256.6|3249.1|3254.6|3248.6|0
1680100500000|2023-03-29 14:35:00|3255.1||3254.6||3256.1||3254.6||0
1680100800000|2023-03-29 14:40:00|3253.6|3248.6|3253.6|3248.1|3253.6|3248.6|3253.6|3248.1|0
1680101100000|2023-03-29 14:45:00|3254.1|3247.6|3251.6|3246.1|3254.1|3247.6|3251.6|3246.1|0
1680101400000|2023-03-29 14:50:00|3252.1|3246.6|3252.6|3245.6|3252.6|3246.6|3250.6|3245.1|0
1680101700000|2023-03-29 14:55:00|3253.1|3246.1|3249.6|3244.6|3254.1|3246.6|3249.6|3244.6|0
1680102000000|2023-03-29 15:00:00|3250.1|3245.6|3252.6|3245.6|3252.6|3245.6|3249.6|3245.6|0
1680102300000|2023-03-29 15:05:00|3253.1|3246.6|3255.6|3247.6|3255.6|3247.6|3252.6|3246.6|0
1680102600000|2023-03-29 15:10:00|3255.1|3248.1|3253.6|3247.6|3255.1|3248.6|3253.6|3247.6|0
1680103200000|2023-03-29 15:20:00|3254.1|3248.6|3255.6|3248.6|3256.1|3248.6|3254.1|3248.6|0
1680103800000|2023-03-29 15:30:00|3260.1|3246.1|3263.6|3247.1|3264.1|3249.1|3252.6|3241.1|6
1680104100000|2023-03-29 15:35:00|3263.1|3244.1|3265.1|3247.6|3265.1|3247.6|3263.1|3244.1|0
1680104400000|2023-03-29 15:40:00|3268.6|3246.6|3268.6|3246.6|3268.6|3248.6|3268.6|3207.1|0
1680105000000|2023-03-29 15:50:00|3270.6||3270.6||3270.6||3270.6||0
1680105300000|2023-03-29 15:55:00|3308.6|3208.1|3308.6|3208.1|3310.1|3209.6|3308.6|3208.1|0
1680105600000|2023-03-29 16:00:00|3306.6|3206.6|3306.6|3206.6|3306.6|3206.6|3306.6|3206.6|0
1680106200000|2023-03-29 16:10:00||3255.6||3255.6||3255.6||3255.6|0
1680106500000|2023-03-29 16:15:00|3308.6||3308.6||3308.6||3308.6||0
1680108000000|2023-03-29 16:40:00|3306.6||3306.6||3306.6||3306.6||0
1680109500000|2023-03-29 17:05:00|3308.6||3308.6||3308.6||3308.6||0
1680111300000|2023-03-29 17:35:00|3306.6||3306.6||3306.6||3306.6||0
1680115500000|2023-03-29 18:45:00|3308.6||3308.6||3308.6||3308.6||0
1680115800000|2023-03-29 18:50:00|3306.6||3308.6||3308.6||3306.6||0
1680116400000|2023-03-29 19:00:00|3306.6||3308.6||3310.1||3306.6||0
1680117300000|2023-03-29 19:15:00|3310.1||3312.1||3312.1||3310.1||0
1680118500000|2023-03-29 19:35:00|3310.6||3310.6||3310.6||3310.6||0
1680118800000|2023-03-29 19:40:00|3312.1||3312.1||3312.1||3312.1||0
1680119400000|2023-03-29 19:50:00|3314.1||3314.1||3314.1||3314.1||0
1680119700000|2023-03-29 19:55:00|3312.1||3312.1||3312.1||3312.1||0
1680156000000|2023-03-30 06:00:00|3298.1|3246.1|3324.1|3223.6|3324.1|3246.1|3295.1|3220.1|0
1680159300000|2023-03-30 06:55:00|3294.1|3230.1|3281.6|3233.6|3294.1|3251.1|3276.1|3230.1|0
1680159600000|2023-03-30 07:00:00|3282.1|3234.1|3290.6|3272.1|3303.1|3274.1|3277.6|3234.1|0
1680159900000|2023-03-30 07:05:00|3292.6|3272.6|3279.1|3269.1|3305.6|3272.6|3275.1|3264.6|0
1680160200000|2023-03-30 07:10:00|3279.6|3269.6|3287.6|3267.1|3298.1|3271.1|3277.1|3267.1|0
1680160500000|2023-03-30 07:15:00|3286.1|3266.6|3282.1|3263.1|3297.6|3269.1|3273.1|3262.6|0
1680160800000|2023-03-30 07:20:00|3284.1|3263.6|3279.1|3272.6|3287.1|3272.6|3278.1|3263.6|0
1680161100000|2023-03-30 07:25:00|3279.6|3273.1|3286.6|3283.1|3288.1|3283.1|3279.6|3273.1|0
1680161400000|2023-03-30 07:30:00|3287.1|3283.6|3285.6|3280.6|3290.1|3283.6|3285.6|3280.6|0
1680161700000|2023-03-30 07:35:00|3286.1|3278.1|3287.1|3281.6|3297.1|3281.6|3286.1|3278.1|0
1680162000000|2023-03-30 07:40:00|3287.6|3281.1|3289.1|3281.6|3289.1|3281.6|3286.1|3281.1|0
1680162300000|2023-03-30 07:45:00|3288.6|3281.1|3286.6|3275.1|3293.1|3281.6|3284.1|3274.6|0
1680162600000|2023-03-30 07:50:00|3285.6|3274.6|3282.1|3275.6|3293.1|3275.6|3282.1|3273.1|0
1680162900000|2023-03-30 07:55:00|3281.6|3275.1|3279.1|3273.6|3281.6|3275.1|3279.1|3273.1|0
1680163200000|2023-03-30 08:00:00|3278.6|3273.1|3282.1|3275.6|3283.1|3275.6|3278.1|3272.6|0
1680163500000|2023-03-30 08:05:00|3281.6|3275.1|3284.1|3277.6|3284.6|3277.6|3280.1|3275.1|0
1680163800000|2023-03-30 08:10:00|3284.6|3278.1|3289.6|3281.6|3289.6|3281.6|3284.6|3278.1|0
1680164100000|2023-03-30 08:15:00|3289.1|3281.1|3286.1|3281.1|3289.1|3281.1|3286.1|3281.1|0
1680164400000|2023-03-30 08:20:00|3285.6|3280.6|3286.6|3279.6|3286.6|3280.6|3285.1|3279.6|0
1680164700000|2023-03-30 08:25:00|3287.1|3280.1|3289.1|3282.6|3289.1|3282.6|3287.1|3280.1|0
1680165000000|2023-03-30 08:30:00|3289.6|3283.1|3293.1|3285.6|3293.1|3285.6|3289.6|3283.1|0
1680165300000|2023-03-30 08:35:00|3293.6|3286.1|3295.1|3287.6|3309.6|3287.6|3293.1|3284.6|0
1680165600000|2023-03-30 08:40:00|3294.6||3295.1||3295.1||3294.1||0
1680165900000|2023-03-30 08:45:00|3295.6|3288.1|3296.6|3291.6|3296.6|3291.6|3295.1|3288.1|0
1680166200000|2023-03-30 08:50:00|3296.1|3292.1|3297.6|3293.1|3297.6|3293.1|3296.1|3292.1|1
1680166500000|2023-03-30 08:55:00|3297.1|3294.1|3296.1|3290.6|3297.1|3294.1|3295.1|3290.1|1
1680166800000|2023-03-30 09:00:00|3295.1|3291.1|3295.1|3288.6|3295.6|3291.1|3294.1|3288.6|1
1680167100000|2023-03-30 09:05:00|3295.6|3289.1|3295.6|3289.6|3296.6|3289.6|3295.1|3289.1|0
1680167400000|2023-03-30 09:10:00|3295.1|3291.1|3296.1|3291.1|3296.1|3291.1|3295.1|3291.1|0
1680167700000|2023-03-30 09:15:00|3295.6|3291.6|3296.1|3291.1|3297.1|3293.1|3295.1|3290.6|2
1680168000000|2023-03-30 09:20:00|3295.6|3290.6|3295.1|3289.6|3295.6|3292.1|3295.1|3289.6|1
1680168300000|2023-03-30 09:25:00|3295.6||3297.1||3297.6||3295.6||0
1680168600000|2023-03-30 09:30:00|3297.6|3290.1|3297.6|3293.1|3298.6|3294.6|3297.1|3290.1|2
1680168900000|2023-03-30 09:35:00|3298.1|3294.6|3297.6|3294.6|3298.6|3294.6|3297.6|3294.6|0
1680169200000|2023-03-30 09:40:00|3297.1|3292.1|3296.1|3293.1|3297.6|3293.1|3296.1|3292.1|1
1680169500000|2023-03-30 09:45:00|3295.6|3290.6|3296.6|3290.6|3296.6|3290.6|3295.1|3290.1|2
1680169800000|2023-03-30 09:50:00|3296.1|3292.1|3296.1|3291.6|3297.1|3292.1|3296.1|3291.6|2
1680170100000|2023-03-30 09:55:00|3296.6|3292.1|3295.6|3289.6|3296.6|3292.1|3294.6|3289.6|1
1680170400000|2023-03-30 10:00:00|3296.1|3291.6|3296.1|3291.6|3296.6|3291.6|3296.1|3291.6|0
1680170700000|2023-03-30 10:05:00|3295.6|3290.6|3295.6|3290.6|3295.6|3290.6|3295.1|3290.6|1
1680171000000|2023-03-30 10:10:00|3296.1|3291.1|3296.1|3292.6|3296.6|3292.6|3296.1|3291.1|0
1680171300000|2023-03-30 10:15:00|3295.6|3291.1|3296.1|3292.6|3296.1|3292.6|3295.1|3291.1|1
1680171600000|2023-03-30 10:20:00|3296.6|3291.1|3295.1|3291.1|3296.6|3291.1|3295.1|3291.1|2
1680171900000|2023-03-30 10:25:00|3294.6|3291.6|3295.1|3289.6|3295.1|3291.6|3294.1|3289.1|1
1680172200000|2023-03-30 10:30:00|3295.6|3291.6|3296.6|3291.6|3296.6|3291.6|3295.1|3291.6|0
1680172500000|2023-03-30 10:35:00|3297.1|3292.1|3298.1|3293.6|3299.1|3293.6|3297.1|3292.1|9
1680172800000|2023-03-30 10:40:00|3298.6|3294.1|3299.1|3294.1|3299.1|3294.1|3298.6|3294.1|0
1680173100000|2023-03-30 10:45:00|3298.6|3294.6|3299.1|3294.6|3299.1|3294.6|3297.6|3294.6|0
1680173400000|2023-03-30 10:50:00|3299.6||3298.1||3306.1||3298.1||0
1680173700000|2023-03-30 10:55:00|3298.6|3295.1|3299.1|3294.6|3299.6|3295.1|3298.6|3294.6|0
1680174000000|2023-03-30 11:00:00|3305.1|3295.1|3301.1|3295.1|3321.1|3295.1|3300.1|3295.1|0
1680174300000|2023-03-30 11:05:00|3301.6||3300.6||3301.6||3300.6||0
1680174600000|2023-03-30 11:10:00|3300.1||3300.1||3300.6||3299.6||0
1680174900000|2023-03-30 11:15:00|3299.6|3292.6|3298.6|3292.6|3299.6|3292.6|3297.6|3292.1|1
1680175200000|2023-03-30 11:20:00|3298.1||3297.6||3298.1||3297.6||0
1680175500000|2023-03-30 11:25:00|3298.1||3299.1||3299.1||3298.1||0
1680175800000|2023-03-30 11:30:00|3298.6||3299.1||3300.1||3298.6||0
1680176100000|2023-03-30 11:35:00|3299.6||3300.1||3300.1||3299.1||0
1680176400000|2023-03-30 11:40:00|3300.6||3300.6||3300.6||3300.1||0
1680176700000|2023-03-30 11:45:00|3300.1||3299.1||3300.6||3298.6||0
1680177300000|2023-03-30 11:55:00|3302.1|3289.1|3299.1|3290.6|3302.1|3290.6|3298.1|3289.1|0
1680177600000|2023-03-30 12:00:00|3298.6||3298.6||3299.1||3298.1||0
1680177900000|2023-03-30 12:05:00|3298.1||3298.6||3298.6||3298.1||0
1680178200000|2023-03-30 12:10:00|3298.1|3291.1|3298.6|3291.6|3299.6|3291.6|3298.1|3291.1|0
1680178500000|2023-03-30 12:15:00|3298.1||3298.6||3298.6||3298.1||0
1680178800000|2023-03-30 12:20:00|3299.1|3292.1|3300.6|3292.6|3300.6|3292.6|3299.1|3292.1|0
1680179100000|2023-03-30 12:25:00||3290.1||3289.6||3290.1||3289.6|0
1680179400000|2023-03-30 12:30:00|3300.1|3289.1|3297.6|3290.6|3300.1|3290.6|3295.6|3289.1|0
1680179700000|2023-03-30 12:35:00|3297.1|3291.1|3297.1|3291.6|3299.1|3291.6|3296.1|3291.1|0
1680180000000|2023-03-30 12:40:00|3296.6|3291.1|3296.6|3290.6|3297.1|3291.6|3295.1|3290.6|0
1680180300000|2023-03-30 12:45:00|3296.1|3290.1|3295.1|3290.1|3296.1|3290.1|3294.6|3290.1|0
1680180600000|2023-03-30 12:50:00|3295.6|3289.6|3296.6|3289.6|3296.6|3289.6|3294.6|3289.1|0
1680180900000|2023-03-30 12:55:00|3297.1||3297.6||3297.6||3296.1||0
1680181200000|2023-03-30 13:00:00|3298.1|3290.1|3298.6|3290.6|3298.6|3290.6|3297.6|3290.1|0
1680181500000|2023-03-30 13:05:00||3290.1||3290.6||3290.6||3290.1|0
1680181800000|2023-03-30 13:10:00|3298.1||3298.1||3298.1||3298.1||0
1680182100000|2023-03-30 13:15:00|3298.6|3291.1|3299.6|3291.6|3299.6|3291.6|3298.1|3291.1|0
1680182400000|2023-03-30 13:20:00|3299.1|3292.1|3300.6|3292.6|3300.6|3292.6|3299.1|3292.1|1
1680182700000|2023-03-30 13:25:00|3301.1|3293.1|3300.6|3293.6|3301.6|3293.6|3300.6|3293.1|0
1680183000000|2023-03-30 13:30:00|3300.1|3293.1|3300.1|3295.6|3300.6|3295.6|3297.1|3292.6|0
1680183300000|2023-03-30 13:35:00|3300.6||3300.6||3300.6||3300.1||0
1680183600000|2023-03-30 13:40:00|3301.1|3296.1|3300.6|3295.6|3301.6|3296.1|3299.6|3295.6|0
1680183900000|2023-03-30 13:45:00|3301.1|3296.1|3304.1|3298.1|3304.1|3298.1|3300.6|3296.1|0
1680184200000|2023-03-30 13:50:00|3304.6|3297.6|3306.6|3298.1|3306.6|3298.1|3303.6|3297.6|0
1680184500000|2023-03-30 13:55:00|3306.1|3299.6|3309.1|3304.1|3309.1|3304.1|3306.1|3299.6|0
1680184800000|2023-03-30 14:00:00|3309.6|3306.6|3310.6|3305.6|3312.1|3308.1|3309.6|3305.6|1
1680185100000|2023-03-30 14:05:00|3310.1|3305.1|3312.6|3304.6|3312.6|3305.1|3309.6|3302.6|0
1680185400000|2023-03-30 14:10:00|3312.1|3304.1|3308.6|3303.1|3312.1|3304.1|3307.6|3302.6|0
1680185700000|2023-03-30 14:15:00|3309.1||3310.6||3310.6||3308.1||0
1680186000000|2023-03-30 14:20:00|3311.1|3304.1|3313.1|3304.6|3313.1|3304.6|3311.1|3304.1|0
1680186300000|2023-03-30 14:25:00|3312.6|3305.6|3318.1|3309.6|3318.1|3309.6|3312.1|3305.6|0
1680186600000|2023-03-30 14:30:00|3317.6|3310.6|3318.1|3310.6|3318.6|3310.6|3317.1|3310.6|0
1680186900000|2023-03-30 14:35:00|3317.1|3313.1|3316.1|3310.6|3317.1|3313.1|3314.6|3310.1|1
1680187200000|2023-03-30 14:40:00|3315.6|3310.1|3316.6|3310.6|3317.1|3310.6|3315.6|3310.1|0
1680187500000|2023-03-30 14:45:00|3317.1|3307.1|3317.6|3309.6|3336.1|3309.6|3317.1|3306.1|0
1680187800000|2023-03-30 14:50:00|3318.1|3310.1|3317.6|3310.6|3318.6|3310.6|3317.1|3310.1|0
1680188100000|2023-03-30 14:55:00|3318.1||3318.6||3319.1||3317.1||0
1680188400000|2023-03-30 15:00:00|3318.1||3319.1||3319.1||3317.1||0
1680188700000|2023-03-30 15:05:00|3318.6|3311.1|3324.6|3311.1|3341.1|3312.1|3318.6|3309.1|0
1680189000000|2023-03-30 15:10:00|3326.1|3312.1|3320.1|3314.6|3342.1|3314.6|3320.1|3312.1|0
1680189300000|2023-03-30 15:15:00|3320.6|3314.1|3320.6|3314.1|3320.6|3314.1|3318.6|3313.6|0
1680189600000|2023-03-30 15:20:00|3321.1||3321.1||3322.1||3320.6||0
1680189900000|2023-03-30 15:25:00||3316.6||3315.1||3317.6||3314.6|1
1680190200000|2023-03-30 15:30:00|3325.1|3312.1|3324.6|3304.1|3331.1|3312.1|3323.6|3293.1|0
1680190500000|2023-03-30 15:35:00|3324.1|3305.1|3323.6|3305.6|3339.1|3306.1|3322.1|3287.6|0
1680190800000|2023-03-30 15:40:00|3331.1|3299.6|3325.6|3305.6|3331.1|3306.1|3323.6|3289.6|0
1680191100000|2023-03-30 15:45:00|3325.1|3289.1|3321.6|3303.6|3325.1|3306.1|3321.6|3289.1|0
1680191400000|2023-03-30 15:50:00|3363.6|3304.1|3329.6|3303.6|3363.6|3304.1|3329.6|3261.6|0
1680191700000|2023-03-30 15:55:00||3261.6||3304.1||3304.1||3261.6|0
1680192000000|2023-03-30 16:00:00|3364.1|3302.6|3366.1|3263.1|3366.1|3304.1|3364.1|3261.6|0
1680192900000|2023-03-30 16:15:00|3364.1||3364.1||3364.1||3364.1||0
1680193200000|2023-03-30 16:20:00||3261.6||3261.6||3261.6||3261.6|0
1680194100000|2023-03-30 16:35:00|3362.6|3259.6|3362.6|3259.6|3362.6|3259.6|3362.6|3259.6|0
1680194400000|2023-03-30 16:40:00||3261.6||3259.6||3261.6||3259.6|0
1680194700000|2023-03-30 16:45:00|3360.6||3360.6||3360.6||3360.6||0
1680195000000|2023-03-30 16:50:00|3362.6|3261.6|3364.1|3261.6|3364.1|3261.6|3362.6|3261.6|0
1680195900000|2023-03-30 17:05:00||3263.1||3263.1||3263.1||3263.1|0
1680196800000|2023-03-30 17:20:00||3261.6||3261.6||3261.6||3261.6|0
1680197400000|2023-03-30 17:30:00|3362.6|3259.6|3362.6|3259.6|3362.6|3259.6|3362.6|3259.6|0
1680197700000|2023-03-30 17:35:00|3360.6|3258.1|3360.6|3258.1|3360.6|3258.1|3360.6|3258.1|0
1680198600000|2023-03-30 17:50:00|3362.6|3259.6|3362.6|3259.6|3362.6|3259.6|3362.6|3259.6|0
1680199200000|2023-03-30 18:00:00|3364.1|3261.6|3364.1|3261.6|3364.1|3261.6|3364.1|3261.6|0
1680200400000|2023-03-30 18:20:00||3263.1||3263.1||3263.1||3263.1|0
1680200700000|2023-03-30 18:25:00|3366.1||3366.1||3366.1||3366.1||0
1680201300000|2023-03-30 18:35:00|3364.1||3364.1||3364.1||3364.1||0
1680203100000|2023-03-30 19:05:00||3261.6||3261.6||3261.6||3261.6|0
1680203700000|2023-03-30 19:15:00||3263.1||3263.1||3263.1||3263.1|0
1680204300000|2023-03-30 19:25:00|3366.1|3264.6|3366.1|3264.6|3366.1|3264.6|3366.1|3264.6|0
1680204600000|2023-03-30 19:30:00|3367.6||3367.6||3367.6||3367.6||0
1680205200000|2023-03-30 19:40:00||3266.6||3266.6||3266.6||3266.6|0
1680205500000|2023-03-30 19:45:00|3366.1|3264.6|3366.1|3264.6|3366.1|3264.6|3366.1|3264.6|0
1680205800000|2023-03-30 19:50:00|3367.6||3367.6||3367.6||3367.6||0
1680206100000|2023-03-30 19:55:00||3266.6||3266.6||3266.6||3266.6|0
1680242400000|2023-03-31 06:00:00|3348.1|3295.1|3369.6|3267.1|3371.1|3295.1|3346.6|3267.1|0
1680245400000|2023-03-31 06:50:00|3421.6|3271.1|3421.1|3287.6|3421.6|3287.6|3404.1|3271.1|0
1680245700000|2023-03-31 06:55:00|3414.6|3269.6|3331.6|3298.6|3414.6|3298.6|3325.6|3269.6|0
1680246000000|2023-03-31 07:00:00|3331.1|3299.1|3328.1|3309.6|3345.1|3309.6|3326.6|3284.1|0
1680246300000|2023-03-31 07:05:00|3327.6|3310.1|3315.1|3309.6|3327.6|3310.6|3315.1|3309.6|0
1680246600000|2023-03-31 07:10:00|3314.6|3309.1|3311.1|3305.6|3314.6|3309.1|3311.1|3305.6|0
1680246900000|2023-03-31 07:15:00|3311.6|3306.1|3306.1|3301.1|3311.6|3306.1|3306.1|3300.6|0
1680247200000|2023-03-31 07:20:00|3305.6|3300.6|3306.6|3283.1|3311.1|3300.6|3301.1|3275.6|0
1680247500000|2023-03-31 07:25:00|3306.1|3283.6|3300.1|3294.6|3306.6|3294.6|3300.1|3283.6|0
1680247800000|2023-03-31 07:30:00|3300.6|3295.1|3304.1|3297.6|3305.6|3297.6|3300.6|3295.1|0
1680248100000|2023-03-31 07:35:00|3303.6|3297.1|3300.1|3293.6|3303.6|3297.6|3299.1|3293.6|0
1680248400000|2023-03-31 07:40:00|3299.6|3293.1|3289.1|3283.1|3304.1|3293.1|3288.1|3282.6|0
1680248700000|2023-03-31 07:45:00|3289.6|3284.1|3292.1|3286.6|3294.1|3286.6|3289.1|3284.1|0
1680249000000|2023-03-31 07:50:00|3291.6|3286.1|3289.1|3283.1|3291.6|3286.1|3288.1|3282.6|0
1680249300000|2023-03-31 07:55:00|3288.1|3282.6|3290.6|3283.6|3290.6|3283.6|3288.1|3282.1|0
1680249600000|2023-03-31 08:00:00|3291.1|3283.1|3287.1|3282.1|3291.1|3283.1|3287.1|3281.6|0
1680249900000|2023-03-31 08:05:00|3287.6|3281.6|3286.1|3279.6|3287.6|3282.1|3285.1|3279.1|0
1680250200000|2023-03-31 08:10:00|3286.6|3280.1|3292.1|3284.6|3292.6|3284.6|3286.6|3280.1|0
1680250500000|2023-03-31 08:15:00|3290.6|3284.1|3287.1|3281.6|3290.6|3284.6|3286.6|3281.6|0
1680250800000|2023-03-31 08:20:00|3287.6|3282.1|3290.6|3283.6|3291.6|3283.6|3287.6|3282.1|0
1680251100000|2023-03-31 08:25:00|3291.1|3284.1|3292.1|3284.6|3292.1|3284.6|3290.1|3284.1|0
1680251400000|2023-03-31 08:30:00|3292.6|3285.1|3293.1|3287.6|3296.1|3287.6|3292.6|3285.1|0
1680251700000|2023-03-31 08:35:00|3293.6|3287.1|3292.6|3287.6|3293.6|3287.6|3292.1|3287.1|0
1680252000000|2023-03-31 08:40:00|3293.1||3294.1||3294.6||3293.1||0
1680252300000|2023-03-31 08:45:00|3294.6||3295.1||3295.6||3294.6||0
1680252600000|2023-03-31 08:50:00|3295.6|3288.6|3296.6|3289.6|3297.1|3289.6|3295.1|3288.6|0
1680252900000|2023-03-31 08:55:00|3296.1|3289.1|3292.1|3286.6|3296.6|3289.1|3292.1|3286.6|0
1680253200000|2023-03-31 09:00:00|3291.6|3286.1|3292.6|3284.6|3316.6|3286.6|3290.1|3254.6|0
1680253500000|2023-03-31 09:05:00|3292.1|3285.1|3292.1|3286.6|3294.1|3286.6|3291.6|3285.1|0
1680253800000|2023-03-31 09:10:00|3291.6|3287.6|3296.1|3288.6|3296.6|3288.6|3291.6|3287.6|0
1680254100000|2023-03-31 09:15:00|3296.6|3289.1|3296.1|3289.6|3297.6|3289.6|3296.1|3289.1|0
1680254400000|2023-03-31 09:20:00|3296.6|3290.6|3297.6|3290.6|3298.1|3290.6|3296.6|3290.6|0
1680254700000|2023-03-31 09:25:00|3298.1|3291.6|3299.1|3291.6|3299.1|3291.6|3296.6|3291.6|0
1680255000000|2023-03-31 09:30:00|3299.6|3292.1|3297.1|3292.1|3300.6|3292.6|3297.1|3292.1|0
1680255300000|2023-03-31 09:35:00|3297.6|3292.6|3297.1|3292.1|3298.6|3292.6|3297.1|3292.1|0
1680255600000|2023-03-31 09:40:00|3297.6|3291.6|3298.1|3291.6|3298.1|3291.6|3297.1|3291.6|0
1680255900000|2023-03-31 09:45:00|3297.6|3291.1|3295.6|3290.6|3297.6|3291.1|3295.1|3290.6|0
1680256200000|2023-03-31 09:50:00|3296.1|3290.1|3295.1|3290.6|3296.1|3290.6|3295.1|3290.1|0
1680256500000|2023-03-31 09:55:00|3295.6|3290.1|3299.1|3291.6|3299.1|3291.6|3295.6|3290.1|0
1680256800000|2023-03-31 10:00:00|3299.6|3292.6|3300.1|3292.6|3300.6|3292.6|3299.6|3292.6|0
1680257100000|2023-03-31 10:05:00|3300.6||3299.6||3300.6||3299.6||0
1680257400000|2023-03-31 10:10:00|3299.1||3300.1||3300.1||3298.1||0
1680257700000|2023-03-31 10:15:00|3300.6|3293.1|3301.6|3294.6|3302.1|3294.6|3300.6|3293.1|0
1680258000000|2023-03-31 10:20:00|3302.1|3295.6|3305.6|3297.6|3305.6|3297.6|3302.1|3295.6|0
1680258300000|2023-03-31 10:25:00|3306.1|3298.6|3307.6|3300.6|3307.6|3300.6|3306.1|3298.6|0
1680258600000|2023-03-31 10:30:00|3307.1|3300.1|3303.1|3297.6|3307.1|3300.1|3303.1|3297.6|0
1680258900000|2023-03-31 10:35:00|3303.6|3297.1|3303.6|3296.6|3303.6|3297.6|3302.1|3296.6|0
1680259200000|2023-03-31 10:40:00|3304.1|3297.6|3305.6|3297.6|3305.6|3297.6|3304.1|3297.6|0
1680259500000|2023-03-31 10:45:00|3305.1|3298.6|3305.6|3298.6|3306.1|3298.6|3305.1|3298.6|0
1680259800000|2023-03-31 10:50:00|3305.1|3298.1|3302.1|3296.6|3305.6|3298.1|3302.1|3296.6|0
1680260100000|2023-03-31 10:55:00|3302.6|3296.1|3302.1|3296.6|3302.6|3296.6|3301.1|3296.1|0
1680260400000|2023-03-31 11:00:00|3307.1|3293.1|3306.1|3297.6|3322.1|3297.6|3303.6|3277.1|0
1680260700000|2023-03-31 11:05:00|3305.6||3303.6||3305.6||3303.6||0
1680261000000|2023-03-31 11:10:00|3302.6|3297.1|3303.6|3297.6|3303.6|3297.6|3302.6|3297.1|0
1680261300000|2023-03-31 11:15:00|3304.1||3303.6||3304.6||3303.6||1
1680261900000|2023-03-31 11:25:00|3303.1||3302.6||3303.1||3302.6||0
1680262200000|2023-03-31 11:30:00|3303.1||3303.6||3304.1||3303.1||0
1680262500000|2023-03-31 11:35:00|3304.1|3298.1|3306.1|3298.6|3306.1|3298.6|3303.6|3298.1|0
1680262800000|2023-03-31 11:40:00|3306.6|3299.1|3308.6|3300.6|3308.6|3300.6|3306.6|3299.1|0
1680263100000|2023-03-31 11:45:00|3309.1|3301.1|3310.6|3302.6|3310.6|3302.6|3309.1|3301.1|0
1680263400000|2023-03-31 11:50:00|3311.1|3303.6|3311.1|3303.6|3311.6|3303.6|3311.1|3303.6|0
1680263700000|2023-03-31 11:55:00|3310.6|3304.1|3334.6|3283.6|3335.1|3304.6|3309.1|3283.6|0
1680264000000|2023-03-31 12:00:00|3337.1|3284.1|3310.1|3305.1|3339.6|3305.6|3310.1|3283.6|0
1680264300000|2023-03-31 12:05:00|3310.6||3311.1||3311.1||3310.6||0
1680264600000|2023-03-31 12:10:00|3310.1|3304.6|3311.1|3304.6|3311.1|3304.6|3310.1|3304.1|0
1680264900000|2023-03-31 12:15:00|3311.6||3311.1||3311.6||3311.1||0
1680265200000|2023-03-31 12:20:00|3311.6||3312.1||3312.1||3311.1||0
1680265500000|2023-03-31 12:25:00|3311.6|3304.1|3310.6|3299.6|3311.6|3304.1|3310.1|3299.6|0
1680265800000|2023-03-31 12:30:00|3311.6|3299.1|3314.6|3309.1|3318.1|3310.1|3311.6|3297.6|0
1680266100000|2023-03-31 12:35:00|3315.1|3310.1|3320.1|3311.1|3320.1|3311.1|3315.1|3310.1|0
1680266400000|2023-03-31 12:40:00|3320.6|3312.1|3318.6|3312.1|3320.6|3312.1|3318.1|3312.1|0
1680266700000|2023-03-31 12:45:00|3319.1|3311.6|3317.1|3312.1|3319.6|3312.1|3317.1|3311.6|0
1680267000000|2023-03-31 12:50:00|3317.6|3312.6|3319.6|3313.1|3322.1|3313.1|3317.6|3312.6|0
1680267300000|2023-03-31 12:55:00|3320.1||3320.6||3320.6||3319.6||0
1680267600000|2023-03-31 13:00:00|3320.1||3318.6||3320.1||3318.6||0
1680267900000|2023-03-31 13:05:00|3319.1||3319.6||3320.1||3319.1||0
1680268200000|2023-03-31 13:10:00|3319.1|3312.6|3317.6|3311.1|3319.1|3312.6|3316.6|3311.1|0
1680268500000|2023-03-31 13:15:00|3318.1|3312.1|3320.6|3312.6|3320.6|3312.6|3318.1|3312.1|0
1680268800000|2023-03-31 13:20:00|3321.1|3313.1|3320.6|3313.6|3321.1|3313.6|3320.6|3313.1|0
1680269100000|2023-03-31 13:25:00|3320.1|3313.1|3317.6|3312.6|3320.1|3313.1|3317.6|3312.6|0
1680269400000|2023-03-31 13:30:00|3318.1|3312.1|3323.1|3315.6|3323.1|3315.6|3317.6|3310.6|0
1680269700000|2023-03-31 13:35:00|3323.6|3316.1|3326.1|3318.6|3326.6|3318.6|3323.1|3316.1|0
1680270000000|2023-03-31 13:40:00|3326.6|3318.1|3325.6|3318.6|3329.1|3318.6|3324.6|3318.1|0
1680270300000|2023-03-31 13:45:00|3326.1|3319.1|3331.6|3323.6|3352.1|3323.6|3326.1|3319.1|0
1680270600000|2023-03-31 13:50:00|3331.1||3329.1||3331.1||3329.1||0
1680270900000|2023-03-31 13:55:00|3328.1|3323.1|3329.6|3318.6|3329.6|3323.1|3327.1|3318.6|0
1680271200000|2023-03-31 14:00:00|3329.1|3319.1|3324.1|3318.6|3329.1|3319.1|3324.1|3318.6|0
1680271500000|2023-03-31 14:05:00|3323.1|3318.1|3320.1|3315.1|3323.1|3318.1|3320.1|3315.1|0
1680271800000|2023-03-31 14:10:00|3320.6|3314.6|3318.1|3312.6|3321.1|3315.1|3318.1|3312.6|0
1680272100000|2023-03-31 14:15:00|3318.6|3313.1|3319.1|3313.1|3320.6|3313.1|3318.6|3313.1|0
1680272400000|2023-03-31 14:20:00|3319.6||3321.1||3321.1||3317.6||5
1680272700000|2023-03-31 14:25:00|3321.6|3316.1|3321.1|3316.1|3322.6|3318.1|3321.1|3316.1|0
1680273000000|2023-03-31 14:30:00|3321.6|3316.6|3321.6|3316.6|3323.1|3316.6|3321.1|3316.1|2
1680273300000|2023-03-31 14:35:00|3322.1||3324.1||3324.1||3322.1||0
1680273600000|2023-03-31 14:40:00|3324.6|3317.1|3324.6|3317.6|3325.6|3317.6|3324.1|3317.1|0
1680273900000|2023-03-31 14:45:00|3325.1|3318.6|3328.1|3320.6|3328.6|3320.6|3325.1|3318.6|0
1680274200000|2023-03-31 14:50:00|3327.6||3325.6||3327.6||3325.6||0
1680274500000|2023-03-31 14:55:00|3325.1|3320.1|3330.6|3317.1|3347.1|3320.6|3325.1|3317.1|0
1680274800000|2023-03-31 15:00:00|3331.1|3297.1|3324.1|3317.6|3347.1|3317.6|3324.1|3297.1|0
1680275100000|2023-03-31 15:05:00|3323.6|3296.6|3332.1|3291.1|3332.6|3297.1|3322.6|3290.6|0
1680275400000|2023-03-31 15:10:00|3338.6|3289.6|3324.1|3316.6|3349.1|3316.6|3322.6|3288.1|0
1680275700000|2023-03-31 15:15:00|3323.6|3317.1|3325.1|3317.6|3325.1|3317.6|3323.1|3317.1|0
1680276000000|2023-03-31 15:20:00|3325.6|3318.1|3326.1|3318.6|3326.1|3318.6|3325.6|3318.1|0
1680276300000|2023-03-31 15:25:00|3326.6|3319.1|3327.1|3318.6|3327.1|3319.6|3326.6|3318.6|0
1680276600000|2023-03-31 15:30:00|3329.1|3315.1|3328.1|3308.1|3333.1|3315.1|3324.1|3303.1|0
1680276900000|2023-03-31 15:35:00|3338.6|3308.6|3329.6|3306.1|3338.6|3309.1|3328.1|3303.1|0
1680277200000|2023-03-31 15:40:00|3338.6|3303.1|3343.1|3299.6|3343.1|3306.1|3329.6|3299.6|0
1680278400000|2023-03-31 16:00:00|3371.6|3269.6|3373.1|3269.6|3373.1|3269.6|3371.6|3269.6|0
1680278700000|2023-03-31 16:05:00|3371.6|3267.6|3371.6|3267.6|3371.6|3267.6|3371.6|3267.6|0
1680279300000|2023-03-31 16:15:00||3269.6||3269.6||3269.6||3269.6|0
1680279600000|2023-03-31 16:20:00|3373.1||3373.1||3373.1||3373.1||0
1680280200000|2023-03-31 16:30:00|3371.6||3371.6||3371.6||3371.6||0
1680280800000|2023-03-31 16:40:00|3373.1||3371.6||3373.1||3371.6||0
1680281100000|2023-03-31 16:45:00||3267.6||3267.6||3267.6||3267.6|0
1680282300000|2023-03-31 17:05:00|3369.6|3266.1|3369.6|3266.1|3369.6|3266.1|3369.6|3266.1|0
1680283800000|2023-03-31 17:30:00|3368.1|3264.6|3368.1|3264.6|3368.1|3264.6|3368.1|3264.6|0
1680284700000|2023-03-31 17:45:00|3366.1||3366.1||3366.1||3366.1||0
1680285300000|2023-03-31 17:55:00|3368.1||3368.1||3368.1||3368.1||0
1680285600000|2023-03-31 18:00:00||3266.1||3266.1||3266.1||3266.1|0
1680285900000|2023-03-31 18:05:00|3369.6|3267.6|3369.6|3267.6|3369.6|3267.6|3369.6|3267.6|0
1680286800000|2023-03-31 18:20:00|3368.1|3266.1|3368.1|3266.1|3368.1|3266.1|3368.1|3266.1|0
1680287100000|2023-03-31 18:25:00||3264.6||3264.6||3264.6||3264.6|0
1680287400000|2023-03-31 18:30:00||3266.1||3266.1||3266.1||3266.1|0
1680287700000|2023-03-31 18:35:00|3369.6||3369.6||3369.6||3369.6||0
1680289200000|2023-03-31 19:00:00|3371.6|3267.6|3371.6|3269.6|3373.1|3269.6|3371.6|3267.6|0
1680289800000|2023-03-31 19:10:00||3267.6||3267.6||3267.6||3267.6|0
1680290100000|2023-03-31 19:15:00||3269.6||3269.6||3269.6||3269.6|0
1680290400000|2023-03-31 19:20:00|3373.1|3271.1|3373.1|3271.1|3373.1|3271.1|3373.1|3271.1|0
1680291000000|2023-03-31 19:30:00|3374.6|3269.6|3373.1|3269.6|3374.6|3269.6|3373.1|3269.6|0
1680291300000|2023-03-31 19:35:00|3371.6|3267.6|3371.6|3267.6|3371.6|3267.6|3371.6|3267.6|0
1680292200000|2023-03-31 19:50:00||3269.6||3269.6||3269.6||3269.6|0
1680292500000|2023-03-31 19:55:00|3373.1|3271.1|3373.1|3271.1|3373.1|3271.1|3373.1|3269.6|0
1680501600000|2023-04-03 06:00:00|3338.6|3284.6|3363.6|3260.1|3363.6|3284.6|3337.1|3258.6|0
1680504600000|2023-04-03 06:50:00|3362.6|3277.1|3362.6|3277.1|3362.6|3277.1|3362.6|3277.1|0
1680504900000|2023-04-03 06:55:00|3353.6|3287.1|3331.6|3302.6|3353.6|3303.1|3324.6|3287.1|0
1680505200000|2023-04-03 07:00:00|3330.6|3285.6|3331.6|3293.6|3339.6|3305.1|3316.6|3285.6|0
1680505500000|2023-04-03 07:05:00||3289.1||3289.6||3289.6||3289.1|0
1680505800000|2023-04-03 07:10:00|3333.1|3290.1|3320.6|3311.1|3333.1|3311.1|3315.1|3290.1|0
1680506100000|2023-04-03 07:15:00|3321.1|3310.6|3313.1|3308.1|3321.1|3310.6|3312.6|3307.6|0
1680506400000|2023-04-03 07:20:00|3312.1|3307.6|3308.1|3302.1|3312.1|3307.6|3306.6|3301.6|0
1680506700000|2023-04-03 07:25:00|3308.6|3301.6|3306.1|3300.6|3309.6|3301.6|3305.1|3300.1|0
1680507000000|2023-04-03 07:30:00|3306.6|3301.6|3314.6|3306.1|3315.6|3307.6|3306.6|3301.6|0
1680507300000|2023-04-03 07:35:00|3314.1|3305.6|3312.6|3306.6|3314.6|3306.6|3310.1|3305.1|0
1680507600000|2023-04-03 07:40:00|3311.6||3314.6||3314.6||3311.6||0
1680507900000|2023-04-03 07:45:00|3315.1|3307.1|3312.6|3307.6|3317.1|3308.6|3312.6|3307.1|0
1680508200000|2023-04-03 07:50:00|3313.1|3308.6|3315.6|3308.6|3316.1|3308.6|3313.1|3308.6|0
1680508500000|2023-04-03 07:55:00|3316.1||3315.6||3316.6||3315.1||0
1680508800000|2023-04-03 08:00:00|3315.1|3308.1|3314.1|3308.6|3315.1|3308.6|3313.1|3308.1|0
1680509100000|2023-04-03 08:05:00|3313.6|3308.1|3313.1|3306.6|3315.6|3308.1|3311.6|3306.1|0
1680509400000|2023-04-03 08:10:00|3313.6|3307.6|3318.6|3306.1|3318.6|3308.6|3313.6|3306.1|0
1680509700000|2023-04-03 08:15:00|3318.1|3305.1|3313.1|3307.6|3321.1|3307.6|3313.1|3304.1|0
1680510000000|2023-04-03 08:20:00|3312.6|3307.1|3312.1|3307.1|3312.6|3307.6|3311.6|3307.1|2
1680510300000|2023-04-03 08:25:00|3311.6|3306.6|3311.1|3305.6|3311.6|3306.6|3309.6|3305.1|0
1680510600000|2023-04-03 08:30:00|3310.6|3305.1|3314.1|3305.6|3314.1|3305.6|3310.6|3305.1|0
1680510900000|2023-04-03 08:35:00|3314.6|3306.1|3317.1|3309.6|3317.6|3309.6|3314.6|3306.1|0
1680511200000|2023-04-03 08:40:00|3316.6|3310.1|3317.6|3310.6|3318.6|3310.6|3315.6|3310.1|0
1680511500000|2023-04-03 08:45:00|3317.1||3316.6||3317.1||3316.6||0
1680511800000|2023-04-03 08:50:00|3316.1|3310.1|3315.1|3309.6|3316.1|3310.1|3314.1|3309.6|0
1680512100000|2023-04-03 08:55:00|3315.6|3309.1|3310.6|3305.6|3315.6|3309.1|3310.6|3305.6|0
1680512400000|2023-04-03 09:00:00|3311.1||3312.1||3312.1||3311.1||0
1680512700000|2023-04-03 09:05:00|3311.6||3311.1||3312.1||3311.1||0
1680513000000|2023-04-03 09:10:00|3311.6|3305.1|3313.1|3305.1|3313.1|3305.1|3309.1|3304.6|0
1680513300000|2023-04-03 09:15:00|3313.6|3306.1|3314.6|3306.6|3314.6|3306.6|3313.1|3306.1|0
1680513600000|2023-04-03 09:20:00|3314.1|3306.1|3313.1|3306.1|3314.1|3306.1|3312.6|3306.1|0
1680513900000|2023-04-03 09:25:00|3311.6|3305.6|3307.1|3302.1|3311.6|3306.1|3306.1|3301.6|0
1680514200000|2023-04-03 09:30:00|3307.6|3301.6|3308.6|3301.6|3308.6|3301.6|3305.6|3301.1|0
1680514500000|2023-04-03 09:35:00|3308.1|3301.1|3307.6|3301.1|3308.6|3301.1|3307.1|3301.1|0
1680514800000|2023-04-03 09:40:00|3306.6|3300.6|3303.6|3298.6|3306.6|3300.6|3303.6|3298.6|0
1680515100000|2023-04-03 09:45:00|3303.1|3298.1|3300.6|3295.6|3303.6|3298.6|3300.6|3295.6|0
1680515400000|2023-04-03 09:50:00|3300.1|3296.1|3302.1|3296.1|3302.1|3296.1|3300.1|3296.1|0
1680515700000|2023-04-03 09:55:00||3295.6||3295.1||3295.6||3294.6|0
1680516000000|2023-04-03 10:00:00|3301.6||3302.1||3302.6||3301.6||0
1680516300000|2023-04-03 10:05:00|3301.6||3301.1||3302.1||3300.6||0
1680516600000|2023-04-03 10:10:00|3301.6||3300.6||3301.6||3299.6||0
1680516900000|2023-04-03 10:15:00|3301.1||3300.6||3301.6||3300.6||0
1680517200000|2023-04-03 10:20:00|3301.1||3301.1||3301.1||3301.1||0
1680517500000|2023-04-03 10:25:00|3301.6|3294.6|3301.1|3294.1|3301.6|3294.6|3300.6|3293.6|0
1680517800000|2023-04-03 10:30:00|3300.1|3293.6|3297.1|3292.1|3300.1|3294.1|3297.1|3292.1|0
1680518100000|2023-04-03 10:35:00|3297.6|3292.6|3299.1|3292.6|3299.1|3292.6|3297.6|3292.6|0
1680518400000|2023-04-03 10:40:00|3298.6||3298.6||3299.1||3298.1||0
1680518700000|2023-04-03 10:45:00|3298.1|3292.1|3298.6|3290.6|3298.6|3292.1|3298.1|3290.6|0
1680519000000|2023-04-03 10:50:00|3298.1|3291.1|3298.6|3291.1|3298.6|3291.1|3298.1|3291.1|0
1680519300000|2023-04-03 10:55:00|3298.1||3298.6||3298.6||3298.1||0
1680519600000|2023-04-03 11:00:00|3300.6|3272.1|3299.1|3290.6|3319.1|3290.6|3298.1|3272.1|0
1680519900000|2023-04-03 11:05:00|3298.6||3298.6||3299.1||3298.1||0
1680520200000|2023-04-03 11:10:00|3299.1|3291.1|3300.1|3292.1|3300.1|3292.1|3298.6|3291.1|0
1680520500000|2023-04-03 11:15:00|3299.6|3292.6|3301.6|3294.6|3303.1|3294.6|3299.1|3292.6|0
1680520800000|2023-04-03 11:20:00|3302.1|3295.1|3303.1|3295.6|3303.6|3295.6|3302.1|3295.1|0
1680521100000|2023-04-03 11:25:00|3302.6|3296.1|3303.6|3297.6|3305.6|3297.6|3302.6|3296.1|0
1680521400000|2023-04-03 11:30:00|3303.1|3297.1|3303.1|3296.6|3303.1|3297.1|3302.6|3296.6|0
1680521700000|2023-04-03 11:35:00||3296.1||3295.6||3296.1||3295.6|0
1680522300000|2023-04-03 11:45:00|3321.1|3273.6|3320.6|3274.1|3321.1|3274.1|3320.6|3273.6|0
1680522600000|2023-04-03 11:50:00|3321.1|3273.6|3321.1|3273.6|3321.1|3274.1|3320.6|3273.6|0
1680522900000|2023-04-03 11:55:00|3320.6|3274.1|3320.6|3274.1|3321.1|3274.1|3320.6|3273.6|0
1680523200000|2023-04-03 12:00:00|3321.1|3273.6|3321.1|3273.6|3321.1|3274.1|3320.6|3273.6|0
1680523500000|2023-04-03 12:05:00|3320.6|3274.1|3314.6|3267.6|3321.1|3274.1|3314.6|3267.1|0
1680524100000|2023-04-03 12:15:00|3321.1||3320.6||3321.1||3320.6||0
1680524400000|2023-04-03 12:20:00||3273.6||3274.1||3274.1||3273.6|0
1680525600000|2023-04-03 12:40:00|3319.1|3276.1|3298.6|3291.6|3319.1|3291.6|3298.1|3276.1|0
1680525900000|2023-04-03 12:45:00||3291.1||3291.6||3291.6||3291.1|0
1680526500000|2023-04-03 12:55:00|3300.6|3289.1|3297.6|3289.6|3300.6|3289.6|3296.6|3289.1|0
1680526800000|2023-04-03 13:00:00|3297.1|3290.1|3298.6|3290.6|3298.6|3290.6|3296.6|3290.1|0
1680527100000|2023-04-03 13:05:00|3299.1|3291.1|3300.6|3292.6|3301.1|3292.6|3299.1|3291.1|0
1680527400000|2023-04-03 13:10:00|3301.1||3300.6||3301.1||3300.1||0
1680527700000|2023-04-03 13:15:00|3301.1|3293.1|3300.1|3293.6|3301.6|3293.6|3299.6|3293.1|0
1680528000000|2023-04-03 13:20:00||3293.1||3293.6||3293.6||3293.1|0
1680528300000|2023-04-03 13:25:00||3293.1||3291.1||3293.1||3291.1|0
1680528600000|2023-04-03 13:30:00|3299.1|3290.6|3293.1|3288.1|3299.1|3290.6|3292.6|3288.1|0
1680528900000|2023-04-03 13:35:00|3292.1|3287.6|3287.6|3282.6|3292.1|3288.1|3287.6|3282.6|0
1680529200000|2023-04-03 13:40:00|3287.1|3282.1|3283.6|3278.6|3287.6|3282.1|3283.1|3278.1|0
1680529500000|2023-04-03 13:45:00|3283.1|3278.1|3287.1|3279.6|3287.6|3279.6|3283.1|3278.1|0
1680529800000|2023-04-03 13:50:00|3287.6|3279.1|3284.6|3279.6|3287.6|3279.6|3284.1|3279.1|0
1680530100000|2023-04-03 13:55:00|3284.1|3279.1|3285.6|3275.1|3285.6|3279.1|3282.6|3275.1|5
1680530400000|2023-04-03 14:00:00|3286.1|3275.6|3285.6|3278.6|3288.1|3278.6|3283.1|3275.6|0
1680530700000|2023-04-03 14:05:00|3286.1|3278.1|3283.1|3277.6|3286.1|3278.6|3283.1|3277.6|0
1680531000000|2023-04-03 14:10:00|3283.6|3278.1|3287.1|3279.6|3287.1|3279.6|3283.1|3278.1|0
1680531300000|2023-04-03 14:15:00|3287.6|3280.6|3288.1|3280.6|3289.1|3280.6|3287.1|3280.6|0
1680531600000|2023-04-03 14:20:00|3287.6|3281.1|3289.6|3281.6|3290.1|3281.6|3287.6|3281.1|0
1680531900000|2023-04-03 14:25:00|3289.1|3282.1|3291.6|3283.6|3292.1|3283.6|3288.6|3282.1|0
1680532200000|2023-04-03 14:30:00|3292.1|3284.6|3293.1|3284.6|3293.1|3284.6|3291.1|3284.6|3
1680532500000|2023-04-03 14:35:00|3292.6|3284.1|3289.1|3284.6|3293.1|3284.6|3288.6|3284.1|0
1680532800000|2023-04-03 14:40:00|3289.6|3284.1|3290.1|3282.1|3290.1|3284.6|3289.6|3282.1|0
1680533100000|2023-04-03 14:45:00|3288.6|3281.6|3280.6|3275.6|3288.6|3281.6|3280.1|3275.6|0
1680533400000|2023-04-03 14:50:00||3275.1||3269.1||3275.1||3269.1|0
1680533700000|2023-04-03 14:55:00|3283.1|3270.1|3276.1|3269.6|3284.1|3270.1|3275.6|3265.1|2
1680534000000|2023-04-03 15:00:00|3276.6|3270.1|3280.6|3273.6|3281.1|3273.6|3276.6|3270.1|1
1680534300000|2023-04-03 15:05:00|3281.1||3281.1||3281.6||3280.6||0
1680534600000|2023-04-03 15:10:00|3280.6|3274.1|3282.6|3274.6|3283.1|3274.6|3280.6|3274.1|0
1680534900000|2023-04-03 15:15:00|3282.1|3275.1|3284.1|3275.6|3284.1|3275.6|3281.6|3275.1|0
1680535200000|2023-04-03 15:20:00|3283.6||3283.6||3284.1||3283.1||0
1680535500000|2023-04-03 15:25:00|3284.1|3276.1|3283.6|3276.6|3284.1|3276.6|3283.6|3276.1|0
1680535800000|2023-04-03 15:30:00|3287.1|3271.1|3291.1|3273.1|3292.6|3274.1|3286.1|3271.1|0
1680536100000|2023-04-03 15:35:00|3291.6|3264.1|3300.6|3271.1|3300.6|3273.1|3291.1|3255.1|0
1680537300000|2023-04-03 15:55:00|3335.6|3234.1|3335.6|3234.1|3335.6|3234.1|3335.6|3234.1|0
1680538500000|2023-04-03 16:15:00|3337.1|3236.1|3337.1|3236.1|3337.1|3236.1|3337.1|3236.1|0
1680540000000|2023-04-03 16:40:00|3335.6|3234.1|3335.6|3234.1|3335.6|3234.1|3335.6|3234.1|0
1680540600000|2023-04-03 16:50:00|3337.1|3236.1|3335.6|3234.1|3337.1|3236.1|3335.6|3234.1|0
1680542100000|2023-04-03 17:15:00|3337.1||3337.1||3337.1||3337.1||0
1680542400000|2023-04-03 17:20:00||3236.1||3236.1||3236.1||3236.1|0
1680542700000|2023-04-03 17:25:00|3335.6|3234.1|3335.6|3234.1|3335.6|3234.1|3335.6|3234.1|0
1680546300000|2023-04-03 18:25:00|3337.1|3236.1|3337.1|3236.1|3337.1|3236.1|3337.1|3236.1|0
1680546900000|2023-04-03 18:35:00|3338.6|3237.6|3338.6|3237.6|3338.6|3237.6|3338.6|3237.6|0
1680548400000|2023-04-03 19:00:00|3340.6|3239.1|3340.6|3239.1|3340.6|3239.1|3340.6|3239.1|0
1680549900000|2023-04-03 19:25:00|3342.1||3342.1||3342.1||3342.1||0
1680550200000|2023-04-03 19:30:00||3241.1||3241.1||3241.1||3241.1|0
1680550800000|2023-04-03 19:40:00|3340.6|3239.1|3342.1|3241.1|3342.1|3241.1|3340.6|3239.1|0
1680551700000|2023-04-03 19:55:00|3344.1|3242.6|3344.1|3242.6|3344.1|3242.6|3344.1|3242.6|0
1680588000000|2023-04-04 06:00:00|3318.1|3265.1|3340.1|3239.1|3340.1|3265.1|3316.6|3239.1|0
1680591000000|2023-04-04 06:50:00|3342.1|3240.6|3336.6|3245.1|3342.1|3262.1|3319.6|3240.6|0
1680591300000|2023-04-04 06:55:00|3330.6|3251.6|3304.1|3277.1|3330.6|3277.6|3295.6|3251.6|0
1680591600000|2023-04-04 07:00:00|3303.6|3278.6|3298.6|3292.6|3320.1|3292.6|3298.1|3278.6|0
1680591900000|2023-04-04 07:05:00|3299.1|3293.1|3296.6|3291.1|3304.1|3295.6|3296.6|3291.1|0
1680592200000|2023-04-04 07:10:00|3296.1|3290.6|3291.6|3286.1|3297.6|3290.6|3290.6|3285.6|0
1680592500000|2023-04-04 07:15:00|3292.1|3285.6|3288.6|3281.1|3292.6|3285.6|3288.1|3280.6|0
1680592800000|2023-04-04 07:20:00|3289.1||3289.6||3290.1||3289.1||0
1680593100000|2023-04-04 07:25:00|3290.1|3282.1|3290.6|3282.6|3290.6|3282.6|3290.1|3282.1|0
1680593400000|2023-04-04 07:30:00|3291.1|3283.1|3292.6|3284.6|3292.6|3284.6|3290.1|3283.1|0
1680593700000|2023-04-04 07:35:00|3292.1||3291.6||3293.1||3291.1||0
1680594000000|2023-04-04 07:40:00|3291.1|3284.1|3289.1|3281.1|3291.1|3284.6|3288.1|3281.1|0
1680594300000|2023-04-04 07:45:00|3289.6||3288.1||3289.6||3286.6||0
1680594600000|2023-04-04 07:50:00|3287.6||3287.1||3287.6||3285.6||0
1680594900000|2023-04-04 07:55:00|3287.6||3286.6||3289.1||3285.6||0
1680595200000|2023-04-04 08:00:00|3287.1||3288.6||3288.6||3286.1||0
1680595500000|2023-04-04 08:05:00|3289.1|3282.1|3291.6|3283.6|3292.1|3283.6|3289.1|3282.1|0
1680595800000|2023-04-04 08:10:00|3291.1||3291.1||3291.1||3291.1||0
1680596100000|2023-04-04 08:15:00|3291.6|3284.1|3298.1|3289.6|3298.1|3289.6|3291.1|3284.1|0
1680596400000|2023-04-04 08:20:00|3297.6|3290.6|3299.6|3292.6|3301.1|3292.6|3297.1|3290.6|0
1680596700000|2023-04-04 08:25:00||3292.1||3292.1||3292.6||3292.1|0
1680597000000|2023-04-04 08:30:00|3299.1|3292.6|3295.6|3291.1|3299.6|3292.6|3295.6|3291.1|0
1680597300000|2023-04-04 08:35:00|3296.1|3290.6|3296.1|3289.1|3296.1|3290.6|3296.1|3289.1|0
1680597600000|2023-04-04 08:40:00|3294.6|3288.6|3292.1|3285.6|3294.6|3288.6|3290.6|3285.6|0
1680597900000|2023-04-04 08:45:00|3294.6|3286.6|3293.6|3286.6|3294.6|3286.6|3293.6|3286.6|3
1680598500000|2023-04-04 08:55:00|3293.1|3287.6|3293.1|3287.6|3293.6|3287.6|3293.1|3287.6|0
1680599100000|2023-04-04 09:05:00|3293.6|3288.1|3294.1|3288.6|3294.1|3288.6|3293.6|3288.1|4
1680599400000|2023-04-04 09:10:00|3294.6||3295.1||3295.1||3294.6||1
1680599700000|2023-04-04 09:15:00|3294.6|3289.6|3297.1|3289.6|3297.1|3289.6|3294.6|3289.6|0
1680600000000|2023-04-04 09:20:00|3297.6|3290.6|3298.1|3291.6|3299.1|3291.6|3297.1|3290.6|0
1680600300000|2023-04-04 09:25:00|3298.6||3299.1||3300.1||3298.6||0
1680600600000|2023-04-04 09:30:00|3298.6|3291.1|3298.6|3290.6|3299.1|3291.1|3298.1|3290.6|0
1680600900000|2023-04-04 09:35:00||3290.1||3290.1||3290.6||3290.1|0
1680601200000|2023-04-04 09:40:00||3290.6||3290.6||3290.6||3290.1|0
1680601500000|2023-04-04 09:45:00|3298.1|3291.1|3298.1|3291.6|3298.6|3291.6|3298.1|3291.1|0
1680601800000|2023-04-04 09:50:00|3297.6||3297.1||3297.6||3297.1||0
1680602100000|2023-04-04 09:55:00|3299.6||3299.6||3299.6||3299.6||1
1680602400000|2023-04-04 10:00:00|3299.1||3298.6||3299.6||3298.6||0
1680602700000|2023-04-04 10:05:00|3299.1|3292.1|3299.6|3292.6|3300.6|3292.6|3299.1|3292.1|0
1680603600000|2023-04-04 10:20:00||3293.1||3293.1||3293.1||3293.1|0
1680603900000|2023-04-04 10:25:00|3299.1||3298.6||3299.1||3298.6||0
1680604200000|2023-04-04 10:30:00|3299.1||3301.1||3301.1||3299.1||0
1680604500000|2023-04-04 10:35:00|3301.6|3294.1|3304.6|3296.6|3304.6|3296.6|3301.6|3294.1|0
1680604800000|2023-04-04 10:40:00|3304.1||3304.1||3304.1||3304.1||0
1680605100000|2023-04-04 10:45:00|3307.6|3297.1|3304.1|3297.1|3307.6|3297.1|3303.6|3297.1|0
1680605400000|2023-04-04 10:50:00|3304.6|3298.1|3306.6|3298.6|3306.6|3298.6|3304.6|3298.1|0
1680605700000|2023-04-04 10:55:00|3306.1||3305.1||3306.6||3304.6||0
1680606000000|2023-04-04 11:00:00|3317.1|3299.1|3305.6|3299.1|3317.1|3299.1|3304.6|3299.1|0
1680606300000|2023-04-04 11:05:00|3305.1||3304.1||3305.6||3304.1||0
1680606600000|2023-04-04 11:10:00|3304.6||3304.1||3304.6||3303.6||0
1680606900000|2023-04-04 11:15:00|3303.6||3304.1||3304.1||3302.6||0
1680607200000|2023-04-04 11:20:00|3303.6|3299.6|3305.1|3299.6|3305.1|3299.6|3303.6|3299.6|0
1680607800000|2023-04-04 11:30:00||3297.6||3297.6||3297.6||3297.1|1
1680608100000|2023-04-04 11:35:00||3297.1||3297.6||3297.6||3297.1|0
1680608400000|2023-04-04 11:40:00||3297.1||3297.6||3297.6||3297.1|0
1680608700000|2023-04-04 11:45:00||3297.1||3297.6||3297.6||3297.1|0
1680609000000|2023-04-04 11:50:00||3297.1||3297.6||3297.6||3297.1|0
1680609600000|2023-04-04 12:00:00|3308.1|3295.1|3304.6|3296.6|3308.1|3296.6|3303.6|3294.1|0
1680609900000|2023-04-04 12:05:00|3304.1||3304.1||3304.1||3303.6||0
1680610200000|2023-04-04 12:10:00|3305.6|3293.1|3305.1|3294.6|3305.6|3294.6|3305.1|3293.1|0
1680610500000|2023-04-04 12:15:00|3304.6||3301.6||3304.6||3300.1||0
1680610800000|2023-04-04 12:20:00|3302.1||3301.6||3302.1||3301.1||0
1680611400000|2023-04-04 12:30:00|3304.1|3291.1|3301.6|3293.6|3304.1|3293.6|3299.6|3290.1|0
1680611700000|2023-04-04 12:35:00|3302.1|3294.6|3303.1|3294.6|3303.1|3294.6|3302.1|3294.6|0
1680612300000|2023-04-04 12:45:00|3304.6|3292.1|3300.6|3293.6|3304.6|3293.6|3300.6|3292.1|0
1680612600000|2023-04-04 12:50:00|3300.1||3301.1||3301.6||3300.1||0
1680612900000|2023-04-04 12:55:00|3301.6|3294.1|3302.1|3294.6|3302.6|3294.6|3301.6|3294.1|0
1680613200000|2023-04-04 13:00:00|3300.6|3294.1|3298.6|3291.6|3300.6|3294.1|3298.1|3291.6|0
1680613500000|2023-04-04 13:05:00||3291.1||3291.6||3291.6||3291.1|0
1680613800000|2023-04-04 13:10:00||3291.1||3290.6||3291.6||3290.6|0
1680614100000|2023-04-04 13:15:00|3297.1|3290.1|3294.1|3288.6|3297.1|3290.1|3293.6|3288.1|0
1680614400000|2023-04-04 13:20:00||3288.1||3286.6||3288.1||3286.1|0
1680614700000|2023-04-04 13:25:00|3293.6|3286.1|3292.1|3285.6|3293.6|3286.1|3290.1|3285.1|0
1680615000000|2023-04-04 13:30:00|3292.6|3286.6|3295.6|3288.6|3296.6|3288.6|3292.6|3286.6|0
1680615300000|2023-04-04 13:35:00|3295.1||3297.1||3297.1||3294.6||0
1680615600000|2023-04-04 13:40:00|3296.6|3288.1|3295.6|3287.6|3296.6|3288.1|3292.1|3287.6|0
1680615900000|2023-04-04 13:45:00|3296.1|3288.6|3296.1|3288.6|3296.1|3288.6|3295.6|3288.6|0
1680616200000|2023-04-04 13:50:00|3295.1|3289.6|3298.6|3291.6|3299.6|3291.6|3295.1|3289.6|0
1680616500000|2023-04-04 13:55:00|3298.1|3292.1|3302.1|3290.6|3302.1|3292.6|3298.1|3290.6|0
1680616800000|2023-04-04 14:00:00|3302.6|3291.1|3302.6|3294.6|3305.1|3296.6|3300.1|3291.1|0
1680617100000|2023-04-04 14:05:00|3303.1|3295.6|3303.6|3296.6|3304.1|3296.6|3303.1|3295.6|0
1680617400000|2023-04-04 14:10:00|3304.1|3297.1|3305.6|3297.6|3306.1|3297.6|3304.1|3297.1|0
1680617700000|2023-04-04 14:15:00|3304.1|3297.1|3301.1|3293.6|3304.1|3297.1|3300.6|3293.6|0
1680618000000|2023-04-04 14:20:00|3299.6|3293.1|3291.6|3286.1|3299.6|3293.1|3290.6|3285.6|0
1680618300000|2023-04-04 14:25:00|3292.1|3287.6|3294.6|3287.6|3295.6|3287.6|3292.1|3287.6|0
1680618600000|2023-04-04 14:30:00|3295.1|3288.6|3298.1|3290.6|3298.6|3290.6|3294.6|3288.6|9
1680618900000|2023-04-04 14:35:00|3297.6|3290.1|3295.1|3290.1|3297.6|3290.1|3294.6|3290.1|0
1680619200000|2023-04-04 14:40:00|3294.6|3289.6|3294.1|3287.6|3294.6|3289.6|3292.6|3287.6|0
1680619500000|2023-04-04 14:45:00|3294.6||3293.1||3294.6||3292.6||0
1680619800000|2023-04-04 14:50:00|3293.6|3288.6|3296.1|3288.6|3296.1|3288.6|3293.6|3288.6|0
1680620100000|2023-04-04 14:55:00|3296.6||3294.1||3296.6||3293.6||0
1680620400000|2023-04-04 15:00:00|3293.1|3288.1|3293.1|3287.1|3293.6|3288.1|3291.1|3286.6|0
1680620700000|2023-04-04 15:05:00|3292.6|3286.6|3287.1|3282.1|3292.6|3286.6|3286.6|3281.6|0
1680621000000|2023-04-04 15:10:00|3286.6|3281.6|3288.1|3281.1|3288.1|3282.1|3285.6|3280.6|0
1680621300000|2023-04-04 15:15:00||3280.6||3280.1||3280.6||3279.6|0
1680621600000|2023-04-04 15:20:00|3287.6||3287.6||3287.6||3287.6||0
1680621900000|2023-04-04 15:25:00|3288.1|3281.1|3288.6|3281.6|3288.6|3281.6|3288.1|3281.1|0
1680622200000|2023-04-04 15:30:00|3293.1|3280.1|3290.6|3271.6|3309.1|3280.1|3289.6|3265.1|0
1680622500000|2023-04-04 15:35:00|3298.6|3272.1|3301.6|3270.6|3301.6|3274.6|3291.1|3270.6|0
1680622800000|2023-04-04 15:40:00|3300.6||3299.1||3300.6||3299.1||0
1680623100000|2023-04-04 15:45:00|3333.6|3232.6|3335.1|3234.6|3335.1|3234.6|3333.6|3232.6|0
1680623400000|2023-04-04 15:50:00||3232.6||3232.6||3232.6||3232.6|0
1680623700000|2023-04-04 15:55:00|3333.6||3333.6||3333.6||3333.6||0
1680624000000|2023-04-04 16:00:00||3231.1||3231.1||3231.1||3231.1|0
1680624300000|2023-04-04 16:05:00|3332.1|3229.6|3330.1|3229.6|3332.1|3229.6|3330.1|3227.6|0
1680625200000|2023-04-04 16:20:00|3332.1||3332.1||3332.1||3332.1||0
1680625500000|2023-04-04 16:25:00|3333.6|3231.1|3333.6|3231.1|3333.6|3231.1|3333.6|3231.1|0
1680625800000|2023-04-04 16:30:00||3232.6||3231.1||3232.6||3231.1|0
1680626100000|2023-04-04 16:35:00|3332.1||3332.1||3332.1||3332.1||0
1680626400000|2023-04-04 16:40:00|3333.6|3232.6|3333.6|3232.6|3333.6|3232.6|3333.6|3232.6|0
1680627000000|2023-04-04 16:50:00||3231.1||3231.1||3231.1||3231.1|0
1680627300000|2023-04-04 16:55:00||3232.6||3232.6||3232.6||3232.6|0
1680627900000|2023-04-04 17:05:00|3335.1|3234.6|3335.1|3234.6|3335.1|3234.6|3335.1|3234.6|0
1680628200000|2023-04-04 17:10:00|3333.6|3232.6|3333.6|3232.6|3333.6|3232.6|3333.6|3232.6|0
1680628500000|2023-04-04 17:15:00|3335.1|3234.6|3335.1|3234.6|3335.1|3234.6|3335.1|3234.6|0
1680628800000|2023-04-04 17:20:00|3337.1|3236.1|3337.1|3236.1|3337.1|3236.1|3337.1|3236.1|0
1680630000000|2023-04-04 17:40:00||3234.6||3234.6||3234.6||3234.6|0
1680630300000|2023-04-04 17:45:00|3335.1||3335.1||3335.1||3335.1||0
1680631800000|2023-04-04 18:10:00|3337.1||3337.1||3337.1||3337.1||0
1680632100000|2023-04-04 18:15:00|3335.1||3335.1||3335.1||3335.1||0
1680632400000|2023-04-04 18:20:00|3333.6|3232.6|3333.6|3232.6|3333.6|3232.6|3333.6|3232.6|0
1680632700000|2023-04-04 18:25:00||3231.1||3231.1||3231.1||3231.1|0
1680633000000|2023-04-04 18:30:00|3332.1||3332.1||3332.1||3332.1||0
1680633300000|2023-04-04 18:35:00|3333.6|3232.6|3333.6|3232.6|3333.6|3232.6|3333.6|3232.6|0
1680634500000|2023-04-04 18:55:00|3332.1|3231.1|3332.1|3229.6|3332.1|3231.1|3332.1|3229.6|0
1680634800000|2023-04-04 19:00:00|3330.1|3231.1|3332.1|3231.1|3332.1|3231.1|3330.1|3231.1|0
1680635400000|2023-04-04 19:10:00||3229.6||3229.6||3229.6||3229.6|0
1680635700000|2023-04-04 19:15:00||3231.1||3231.1||3231.1||3231.1|0
1680636000000|2023-04-04 19:20:00|3333.6||3332.1||3333.6||3332.1||0
1680636900000|2023-04-04 19:35:00|3330.1|3229.6|3330.1|3229.6|3330.1|3229.6|3330.1|3229.6|0
1680637200000|2023-04-04 19:40:00|3332.1|3231.1|3330.1|3229.6|3332.1|3231.1|3330.1|3229.6|0
1680637800000|2023-04-04 19:50:00|3332.1|3231.1|3333.6|3232.6|3333.6|3232.6|3332.1|3231.1|0
1680638100000|2023-04-04 19:55:00|3335.1||3335.1||3335.1||3335.1||0
1680674400000|2023-04-05 06:00:00|3306.6|3253.6|3331.1|3230.1|3331.1|3255.1|3306.6|3230.1|0
1680677400000|2023-04-05 06:50:00|3325.6|3240.6|3325.6|3240.6|3325.6|3240.6|3325.6|3240.6|0
1680677700000|2023-04-05 06:55:00|3318.1|3248.1|3292.6|3267.6|3318.1|3267.6|3289.1|3248.1|0
1680678000000|2023-04-05 07:00:00|3291.6|3268.6|3295.6|3271.1|3296.1|3271.1|3291.6|3253.1|0
1680678300000|2023-04-05 07:05:00|3294.6||3293.1||3294.6||3293.1||0
1680678600000|2023-04-05 07:10:00|3292.1|3272.1|3284.1|3276.6|3292.1|3276.6|3278.1|3272.1|0
1680678900000|2023-04-05 07:15:00|3284.6|3277.6|3290.6|3282.6|3290.6|3282.6|3284.6|3277.6|0
1680679200000|2023-04-05 07:20:00|3291.1|3283.6|3288.6|3283.6|3291.6|3283.6|3288.6|3283.6|0
1680679500000|2023-04-05 07:25:00|3288.1|3283.1|3289.1|3283.6|3290.6|3283.6|3288.1|3283.1|0
1680679800000|2023-04-05 07:30:00|3289.6|3283.1|3292.1|3285.6|3293.6|3285.6|3289.1|3283.1|0
1680680100000|2023-04-05 07:35:00|3291.6|3285.1|3287.1|3280.6|3291.6|3285.6|3285.6|3280.6|0
1680680400000|2023-04-05 07:40:00|3287.6|3281.1|3288.6|3281.6|3289.6|3281.6|3287.6|3281.1|0
1680680700000|2023-04-05 07:45:00|3288.1|3282.6|3293.1|3285.6|3293.1|3285.6|3287.6|3282.6|0
1680681000000|2023-04-05 07:50:00|3293.6|3286.6|3293.1|3287.6|3295.6|3287.6|3293.1|3286.6|0
1680681300000|2023-04-05 07:55:00|3293.6|3288.6|3298.6|3291.6|3299.1|3291.6|3293.1|3288.6|0
1680681600000|2023-04-05 08:00:00|3298.1|3291.1|3298.1|3291.6|3299.1|3291.6|3296.1|3291.1|0
1680681900000|2023-04-05 08:05:00|3298.6|3292.6|3298.6|3292.1|3300.1|3292.6|3298.1|3292.1|0
1680682200000|2023-04-05 08:10:00|3298.1|3292.6|3297.6|3292.6|3299.6|3293.1|3296.6|3292.1|1
1680682500000|2023-04-05 08:15:00|3297.1|3292.1|3298.6|3291.6|3299.1|3292.1|3296.6|3291.1|0
1680682800000|2023-04-05 08:20:00|3298.1||3297.6||3298.1||3297.6||0
1680683100000|2023-04-05 08:25:00|3297.1|3291.1|3295.6|3289.6|3297.1|3291.1|3295.6|3289.6|0
1680683400000|2023-04-05 08:30:00|3295.1|3289.1|3294.1|3289.1|3295.1|3289.6|3294.1|3289.1|0
1680683700000|2023-04-05 08:35:00|3294.6|3289.6|3296.6|3289.6|3296.6|3289.6|3294.1|3289.1|0
1680684000000|2023-04-05 08:40:00|3297.1|3289.1|3295.6|3289.1|3297.6|3289.1|3295.1|3289.1|0
1680684300000|2023-04-05 08:45:00|3295.1|3289.6|3289.1|3284.1|3295.1|3289.6|3289.1|3284.1|0
1680684600000|2023-04-05 08:50:00|3288.6|3284.6|3289.6|3284.6|3291.1|3284.6|3288.6|3284.1|0
1680684900000|2023-04-05 08:55:00|3290.1|3284.1|3288.6|3281.6|3290.6|3284.1|3288.1|3281.6|0
1680685200000|2023-04-05 09:00:00|3288.1|3281.1|3288.1|3280.6|3288.1|3281.1|3284.6|3279.6|0
1680685500000|2023-04-05 09:05:00|3288.6|3281.6|3287.6|3282.6|3290.6|3283.6|3287.6|3281.6|0
1680685800000|2023-04-05 09:10:00|3287.1|3282.1|3288.6|3281.6|3289.1|3282.1|3286.1|3281.6|0
1680686100000|2023-04-05 09:15:00|3289.1|3281.1|3286.6|3281.6|3289.1|3281.6|3286.1|3281.1|0
1680686400000|2023-04-05 09:20:00|3287.1|3281.1|3289.6|3282.6|3289.6|3282.6|3285.1|3280.1|0
1680686700000|2023-04-05 09:25:00|3289.1||3289.6||3289.6||3288.1||0
1680687000000|2023-04-05 09:30:00|3289.1|3282.1|3287.6|3280.6|3289.1|3282.1|3287.1|3280.1|1
1680687300000|2023-04-05 09:35:00|3287.1||3286.6||3287.6||3286.6||0
1680687600000|2023-04-05 09:40:00|3286.1||3285.6||3286.6||3285.6||0
1680687900000|2023-04-05 09:45:00|3286.1||3288.6||3288.6||3286.1||0
1680688200000|2023-04-05 09:50:00|3288.1||3288.6||3288.6||3288.1||0
1680688800000|2023-04-05 10:00:00|3288.1|3280.1|3285.6|3280.6|3288.1|3280.6|3285.1|3280.1|0
1680689100000|2023-04-05 10:05:00|3285.1||3287.6||3287.6||3285.1||0
1680689400000|2023-04-05 10:10:00|3287.1||3286.1||3288.1||3285.6||0
1680689700000|2023-04-05 10:15:00|3286.6|3280.1|3286.6|3280.1|3286.6|3280.1|3285.6|3280.1|0
1680690000000|2023-04-05 10:20:00|3285.1|3279.6|3283.1|3277.1|3285.1|3279.6|3281.1|3276.6|0
1680690300000|2023-04-05 10:25:00|3282.6||3285.1||3285.1||3282.6||0
1680690600000|2023-04-05 10:30:00|3285.6||3285.1||3285.6||3284.1||0
1680690900000|2023-04-05 10:35:00|3284.6||3284.1||3285.6||3284.1||0
1680691200000|2023-04-05 10:40:00|3283.6||3285.1||3285.1||3283.6||0
1680691500000|2023-04-05 10:45:00|3285.6|3278.1|3286.6|3278.6|3286.6|3278.6|3285.1|3278.1|0
1680691800000|2023-04-05 10:50:00|3287.1|3279.1|3285.6|3279.6|3287.1|3279.6|3285.1|3279.1|0
1680692100000|2023-04-05 10:55:00|3285.1||3285.6||3285.6||3284.6||0
1680692400000|2023-04-05 11:00:00|3289.6|3274.1|3283.6|3276.6|3306.1|3276.6|3282.6|3273.1|0
1680692700000|2023-04-05 11:05:00|3284.1||3282.6||3284.1||3282.1||0
1680693000000|2023-04-05 11:10:00|3282.1||3282.1||3283.1||3281.6||0
1680693300000|2023-04-05 11:15:00|3281.6|3276.1|3281.6|3276.6|3282.6|3276.6|3280.6|3276.1|0
1680693600000|2023-04-05 11:20:00|3282.1||3284.1||3284.1||3281.6||0
1680693900000|2023-04-05 11:25:00|3284.6|3277.6|3285.1|3277.6|3285.1|3277.6|3284.6|3277.6|0
1680694200000|2023-04-05 11:30:00|3285.6|3278.1|3286.1|3278.6|3286.1|3278.6|3284.6|3278.1|0
1680694500000|2023-04-05 11:35:00|3285.6||3285.1||3286.1||3284.6||0
1680694800000|2023-04-05 11:40:00|3284.6||3285.1||3285.1||3284.6||0
1680695100000|2023-04-05 11:45:00|3288.1|3276.1|3286.1|3278.6|3288.6|3278.6|3284.1|3276.1|0
1680695400000|2023-04-05 11:50:00|3286.6|3279.6|3285.6|3279.6|3287.1|3279.6|3285.1|3279.6|0
1680695700000|2023-04-05 11:55:00|3286.1||3286.6||3286.6||3285.1||0
1680696000000|2023-04-05 12:00:00|3289.1|3277.1|3284.6|3277.6|3289.1|3277.6|3284.6|3277.1|0
1680696300000|2023-04-05 12:05:00|3285.1||3284.6||3285.6||3284.1||0
1680696600000|2023-04-05 12:10:00|3284.1|3277.1|3284.1|3273.1|3284.1|3277.1|3281.6|3273.1|0
1680696900000|2023-04-05 12:15:00|3284.6|3273.6|3284.6|3276.6|3285.1|3276.6|3281.6|3273.6|0
1680697200000|2023-04-05 12:20:00|3285.1|3277.1|3284.1|3277.6|3285.1|3277.6|3283.1|3277.1|0
1680697500000|2023-04-05 12:25:00|3284.6|3276.1|3285.6|3276.1|3286.1|3276.1|3283.1|3276.1|0
1680697800000|2023-04-05 12:30:00|3286.1|3276.6|3284.6|3276.6|3286.6|3276.6|3283.6|3276.6|0
1680698100000|2023-04-05 12:35:00|3283.1|3276.1|3281.6|3275.6|3283.1|3276.1|3280.1|3275.6|0
1680698400000|2023-04-05 12:40:00|3281.1|3276.1|3283.6|3276.6|3284.1|3276.6|3281.1|3276.1|0
1680698700000|2023-04-05 12:45:00|3284.1|3277.1|3285.6|3278.6|3285.6|3278.6|3283.6|3277.1|0
1680699000000|2023-04-05 12:50:00|3285.1|3278.1|3283.1|3277.6|3285.1|3278.6|3283.1|3277.6|0
1680699300000|2023-04-05 12:55:00|3282.6||3284.1||3284.1||3282.6||0
1680699600000|2023-04-05 13:00:00|3283.6||3284.6||3285.1||3283.6||0
1680699900000|2023-04-05 13:05:00|3285.1||3284.1||3285.1||3283.1||0
1680700200000|2023-04-05 13:10:00|3283.6||3285.1||3285.1||3283.1||0
1680700500000|2023-04-05 13:15:00|3285.6|3278.1|3287.1|3279.6|3287.1|3279.6|3285.6|3278.1|0
1680700800000|2023-04-05 13:20:00|3286.6||3285.6||3287.1||3285.1||0
1680701100000|2023-04-05 13:25:00|3285.1||3285.6||3285.6||3285.1||0
1680701400000|2023-04-05 13:30:00|3284.6|3279.1|3285.6|3278.6|3285.6|3279.1|3283.1|3278.6|0
1680701700000|2023-04-05 13:35:00|3286.1|3278.1|3282.6|3276.6|3286.1|3278.1|3281.1|3276.6|0
1680702000000|2023-04-05 13:40:00|3282.1|3277.1|3284.6|3273.6|3285.1|3277.6|3282.1|3273.6|0
1680702300000|2023-04-05 13:45:00|3285.1|3274.1|3283.6|3277.6|3285.6|3277.6|3282.6|3273.6|0
1680702600000|2023-04-05 13:50:00|3283.1|3277.1|3286.6|3279.6|3287.1|3279.6|3281.6|3277.1|0
1680702900000|2023-04-05 13:55:00|3287.1|3280.6|3290.1|3279.6|3290.1|3280.6|3287.1|3279.6|0
1680703200000|2023-04-05 14:00:00|3290.6|3280.1|3291.6|3283.6|3292.1|3283.6|3287.6|3278.1|0
1680703500000|2023-04-05 14:05:00|3292.1|3283.1|3291.1|3284.6|3292.6|3284.6|3290.6|3283.1|0
1680703800000|2023-04-05 14:10:00|3290.6|3284.1|3290.1|3284.6|3291.1|3284.6|3289.6|3284.1|0
1680704100000|2023-04-05 14:15:00|3289.6||3291.1||3291.1||3289.6||0
1680704400000|2023-04-05 14:20:00|3291.6||3292.1||3292.6||3291.6||0
1680704700000|2023-04-05 14:25:00|3291.6|3284.1|3292.1|3284.1|3292.1|3284.6|3291.6|3284.1|0
1680705000000|2023-04-05 14:30:00|3291.6|3283.6|3288.6|3283.6|3291.6|3283.6|3287.6|3283.1|0
1680705300000|2023-04-05 14:35:00|3288.1|3283.1|3286.1|3280.6|3289.1|3283.1|3285.1|3280.6|0
1680705600000|2023-04-05 14:40:00|3285.1|3280.1|3285.1|3279.6|3286.1|3280.1|3284.1|3279.1|0
1680705900000|2023-04-05 14:45:00|3284.6|3279.1|3284.1|3278.1|3284.6|3279.1|3283.1|3278.1|0
1680706200000|2023-04-05 14:50:00|3283.6|3277.6|3284.1|3276.6|3284.1|3277.6|3283.6|3276.1|0
1680706500000|2023-04-05 14:55:00|3283.6||3284.1||3284.6||3281.6||1
1680706800000|2023-04-05 15:00:00|3283.6|3276.1|3284.1|3276.6|3284.1|3276.6|3281.1|3276.1|1
1680707100000|2023-04-05 15:05:00|3284.6|3277.6|3287.1|3279.6|3287.1|3279.6|3284.6|3277.6|0
1680707400000|2023-04-05 15:10:00|3287.6|3280.1|3288.1|3281.6|3288.6|3281.6|3287.1|3280.1|0
1680707700000|2023-04-05 15:15:00|3288.6|3282.1|3289.1|3282.6|3289.6|3282.6|3288.6|3282.1|0
1680708000000|2023-04-05 15:20:00||3282.1||3282.6||3282.6||3282.1|0
1680708600000|2023-04-05 15:30:00|3293.1|3280.6|3297.1|3284.1|3298.1|3284.1|3292.1|3279.6|0
1680708900000|2023-04-05 15:35:00|3296.6|3282.1|3298.6|3285.1|3301.6|3285.1|3296.6|3264.6|0
1680709200000|2023-04-05 15:40:00||3285.6||3282.1||3285.6||3266.1|0
1680709500000|2023-04-05 15:45:00|3301.6|3284.1|3299.6|3284.6|3301.6|3287.1|3299.1|3274.6|0
1680709800000|2023-04-05 15:50:00|3304.1|3281.6|3302.6|3283.6|3333.6|3285.1|3302.6|3242.1|0
1680710100000|2023-04-05 15:55:00|3304.1|3275.6|3304.1|3293.6|3304.1|3293.6|3304.1|3241.1|0
1680710400000|2023-04-05 16:00:00||3289.1||3289.1||3289.1||3289.1|0
1680710700000|2023-04-05 16:05:00|3303.1||3311.1||3340.6||3303.1||0
1680712200000|2023-04-05 16:30:00||3285.6||3285.6||3285.6||3285.6|0
1680724500000|2023-04-05 19:55:00|3311.6||3311.6||3311.6||3311.6||0
1680760800000|2023-04-06 06:00:00|3312.1|3259.6|3339.1|3237.6|3339.1|3259.6|3312.1|3236.1|0
1680763500000|2023-04-06 06:45:00|3320.6|3255.1|3320.6|3255.1|3320.6|3255.1|3320.6|3255.1|0
1680763800000|2023-04-06 06:50:00|3360.6|3248.1|3355.6|3239.6|3363.6|3249.6|3338.1|3226.6|0
1680764100000|2023-04-06 06:55:00|3349.6|3246.1|3312.6|3272.1|3349.6|3278.6|3294.6|3246.1|0
1680764400000|2023-04-06 07:00:00|3312.1|3272.6|3318.1|3268.6|3318.6|3279.1|3312.1|3261.6|0
1680764700000|2023-04-06 07:05:00|3324.6|3275.1|3325.1|3275.1|3325.6|3275.1|3324.1|3275.1|0
1680765300000|2023-04-06 07:15:00||3280.6||3281.1||3281.1||3280.6|0
1680765600000|2023-04-06 07:20:00|3331.6||3331.1||3331.6||3331.1||0
1680765900000|2023-04-06 07:25:00|3351.1|3248.6|3350.6|3249.1|3351.1|3249.1|3350.6|3248.6|0
1680766200000|2023-04-06 07:30:00|3351.1|3248.6|3329.1|3281.6|3351.1|3281.6|3329.1|3248.6|0
1680766800000|2023-04-06 07:40:00|3312.1||3312.1||3312.1||3312.1||0
1680767100000|2023-04-06 07:45:00|3311.6|3285.6|3311.6|3292.6|3312.1|3292.6|3310.1|3285.6|0
1680767400000|2023-04-06 07:50:00|3312.1||3316.1||3316.1||3312.1||2
1680767700000|2023-04-06 07:55:00|3315.6|3292.1|3317.1|3292.1|3317.6|3292.1|3315.6|3292.1|0
1680768000000|2023-04-06 08:00:00|3316.1|3292.6|3315.6|3292.6|3316.1|3292.6|3314.6|3292.6|0
1680768300000|2023-04-06 08:05:00|3316.1||3316.1||3317.6||3315.6||0
1680768600000|2023-04-06 08:10:00|3316.6||3316.6||3318.1||3315.6||0
1680768900000|2023-04-06 08:15:00|3317.1||3317.1||3317.1||3317.1||0
1680769200000|2023-04-06 08:20:00|3334.6||3334.1||3334.6||3334.1||0
1680769500000|2023-04-06 08:25:00|3334.6||3357.1||3357.1||3334.1||0
1680769800000|2023-04-06 08:30:00|3356.6|3292.1|3331.1|3292.6|3356.6|3292.6|3331.1|3292.1|0
1680770100000|2023-04-06 08:35:00|3318.1|3293.1|3317.6|3297.6|3318.1|3297.6|3317.6|3293.1|0
1680770400000|2023-04-06 08:40:00||3295.6||3296.1||3296.1||3295.6|0
1680770700000|2023-04-06 08:45:00|3317.1||3315.1||3317.1||3315.1||0
1680771000000|2023-04-06 08:50:00|3314.1||3304.6||3314.1||3303.6||0
1680771300000|2023-04-06 08:55:00|3305.1|3296.6|3307.1|3298.1|3307.1|3298.1|3305.1|3296.6|0
1680771600000|2023-04-06 09:00:00|3307.6||3307.6||3308.1||3307.1||0
1680771900000|2023-04-06 09:05:00|3307.1||3306.1||3307.1||3306.1||0
1680772200000|2023-04-06 09:10:00|3305.6|3300.1|3306.6|3300.6|3306.6|3300.6|3305.1|3300.1|0
1680772500000|2023-04-06 09:15:00|3307.1|3300.1|3307.6|3299.1|3307.6|3300.1|3307.1|3299.1|0
1680772800000|2023-04-06 09:20:00||3298.6||3296.1||3298.6||3296.1|0
1680773100000|2023-04-06 09:25:00||3295.6||3295.1||3295.6||3294.6|0
1680773700000|2023-04-06 09:35:00|3315.1|3293.1|3314.6|3294.6|3315.1|3294.6|3314.6|3293.1|0
1680774000000|2023-04-06 09:40:00|3315.1|3295.1|3303.1|3295.6|3315.1|3295.6|3303.1|3295.1|0
1680774300000|2023-04-06 09:45:00|3302.6||3305.1||3305.1||3302.6||0
1680774600000|2023-04-06 09:50:00|3304.6|3296.1|3306.6|3297.6|3307.1|3297.6|3304.6|3296.1|0
1680774900000|2023-04-06 09:55:00|3306.1||3306.1||3306.1||3305.6||0
1680775200000|2023-04-06 10:00:00||3297.1||3294.6||3297.1||3294.6|0
1680775500000|2023-04-06 10:05:00|3315.1|3293.1|3314.6|3294.6|3315.1|3294.6|3314.6|3293.1|0
1680775800000|2023-04-06 10:10:00|3315.1|3295.6|3304.1|3295.6|3315.1|3295.6|3303.6|3295.6|0
1680776100000|2023-04-06 10:15:00|3304.6||3305.1||3305.1||3303.6||0
1680776400000|2023-04-06 10:20:00|3305.6|3296.6|3306.1|3297.6|3306.1|3297.6|3304.6|3296.6|19
1680776700000|2023-04-06 10:25:00|3305.6||3305.1||3306.1||3304.1||0
1680777000000|2023-04-06 10:30:00|3305.6||3306.1||3306.1||3305.1||0
1680777300000|2023-04-06 10:35:00|3306.6||3306.1||3306.6||3305.6||0
1680777600000|2023-04-06 10:40:00|3309.6|3298.1|3307.1|3298.1|3309.6|3298.1|3305.6|3298.1|0
1680777900000|2023-04-06 10:45:00|3306.6||3305.1||3307.1||3304.6||0
1680778200000|2023-04-06 10:50:00|3304.1||3302.1||3304.1||3302.1||0
1680778500000|2023-04-06 10:55:00|3302.6|3298.6|3303.1|3298.6|3303.6|3298.6|3302.6|3298.6|0
1680778800000|2023-04-06 11:00:00|3303.6|3299.1|3304.6|3299.1|3315.1|3299.1|3303.6|3299.1|0
1680779100000|2023-04-06 11:05:00|3303.6|3299.6|3304.6|3300.1|3304.6|3300.1|3303.6|3299.6|0
1680779400000|2023-04-06 11:10:00|3305.1|3300.6|3306.1|3300.6|3306.1|3300.6|3304.1|3300.6|0
1680779700000|2023-04-06 11:15:00|3305.6||3306.6||3306.6||3305.6||0
1680780000000|2023-04-06 11:20:00|3305.6||3306.6||3306.6||3305.6||0
1680780300000|2023-04-06 11:25:00|3306.1||3307.1||3307.1||3306.1||0
1680780600000|2023-04-06 11:30:00|3307.6||3308.1||3308.6||3307.1||0
1680780900000|2023-04-06 11:35:00|3308.6||3309.6||3309.6||3308.1||0
1680781200000|2023-04-06 11:40:00|3310.1|3301.1|3310.1|3301.6|3311.1|3301.6|3309.6|3301.1|0
1680781500000|2023-04-06 11:45:00|3310.6|3302.1|3312.1|3302.6|3312.1|3302.6|3310.1|3302.1|0
1680781800000|2023-04-06 11:50:00|3311.6||3310.6||3312.1||3310.1||0
1680782100000|2023-04-06 11:55:00|3310.1||3312.1||3312.1||3310.1||0
1680782400000|2023-04-06 12:00:00|3312.6|3303.1|3313.6|3303.6|3313.6|3303.6|3312.1|3303.1|0
1680782700000|2023-04-06 12:05:00|3315.1|3304.1|3310.1|3304.1|3315.1|3304.1|3309.6|3304.1|0
1680783000000|2023-04-06 12:10:00|3309.1||3311.6||3312.1||3309.1||0
1680783300000|2023-04-06 12:15:00|3310.6||3311.1||3311.1||3310.6||0
1680783600000|2023-04-06 12:20:00|3315.1|3304.6|3310.6|3304.6|3315.1|3304.6|3310.1|3304.6|0
1680783900000|2023-04-06 12:25:00|3311.1||3311.1||3311.1||3311.1||0
1680784200000|2023-04-06 12:30:00|3311.6|3300.1|3310.6|3300.1|3312.1|3300.1|3307.1|3299.6|2
1680784500000|2023-04-06 12:35:00||3300.6||3301.1||3301.1||3300.6|0
1680784800000|2023-04-06 12:40:00|3315.1|3293.1|3310.1|3293.1|3315.1|3293.6|3309.1|3293.1|0
1680785100000|2023-04-06 12:45:00|3310.6|3293.6|3311.1|3301.6|3311.1|3301.6|3310.6|3277.1|0
1680785400000|2023-04-06 12:50:00|3310.6||3310.6||3310.6||3310.1||0
1680785700000|2023-04-06 12:55:00|3326.1|3295.1|3325.6|3300.6|3326.1|3300.6|3325.6|3295.1|0
1680786000000|2023-04-06 13:00:00|3326.1|3301.6|3325.6|3301.6|3326.1|3301.6|3325.6|3301.6|0
1680786300000|2023-04-06 13:05:00|3326.1||3326.1||3326.1||3325.6||0
1680786600000|2023-04-06 13:10:00|3325.6||3326.1||3326.1||3325.6||0
1680786900000|2023-04-06 13:15:00|3325.6||3326.1||3326.1||3325.6||0
1680787200000|2023-04-06 13:20:00|3325.6||3326.1||3326.1||3325.6||0
1680787500000|2023-04-06 13:25:00|3325.6|3295.1|3357.6|3295.1|3357.6|3295.6|3325.6|3295.1|0
1680787800000|2023-04-06 13:30:00|3357.1|3295.6|3324.6|3297.6|3357.6|3297.6|3324.6|3295.1|0
1680788100000|2023-04-06 13:35:00|3317.6|3295.1|3306.6|3298.6|3317.6|3298.6|3304.1|3295.1|8
1680788400000|2023-04-06 13:40:00|3306.1|3298.1|3303.6|3297.6|3306.1|3298.1|3303.1|3297.6|0
1680788700000|2023-04-06 13:45:00||3297.1||3295.1||3297.1||3295.1|0
1680789000000|2023-04-06 13:50:00|3319.6|3295.6|3319.6|3295.1|3319.6|3295.6|3319.1|3295.1|0
1680789300000|2023-04-06 13:55:00|3319.1|3295.6|3319.1|3295.6|3319.6|3295.6|3319.1|3295.6|0
1680789600000|2023-04-06 14:00:00|3319.6|3296.1|3325.1|3300.1|3325.6|3300.1|3319.1|3296.1|0
1680790200000|2023-04-06 14:10:00||3298.6||3300.1||3300.1||3298.6|0
1680790500000|2023-04-06 14:15:00||3300.6||3301.1||3301.1||3300.6|0
1680790800000|2023-04-06 14:20:00||3300.6||3299.1||3301.1||3299.1|0
1680791100000|2023-04-06 14:25:00|3353.6|3298.6|3353.1|3298.6|3353.6|3298.6|3353.1|3298.6|0
1680791400000|2023-04-06 14:30:00|3353.6|3299.1|3324.6|3299.1|3353.6|3299.1|3324.6|3299.1|0
1680791700000|2023-04-06 14:35:00||3298.6||3298.6||3299.1||3298.6|0
1680792000000|2023-04-06 14:40:00||3299.1||3298.6||3299.1||3298.6|0
1680792300000|2023-04-06 14:45:00||3299.1||3299.1||3299.1||3299.1|0
1680792600000|2023-04-06 14:50:00||3298.6||3299.1||3299.1||3298.6|0
1680792900000|2023-04-06 14:55:00||3299.6||3300.1||3300.1||3299.6|0
1680793200000|2023-04-06 15:00:00|3325.1|3300.6|3331.1|3298.6|3331.6|3303.1|3324.6|3298.6|0
1680793500000|2023-04-06 15:05:00||3299.1||3306.6||3306.6||3299.1|0
1680794100000|2023-04-06 15:15:00|3331.6||3331.1||3331.6||3331.1||0
1680794400000|2023-04-06 15:20:00||3307.6||3308.6||3308.6||3307.6|0
1680794700000|2023-04-06 15:25:00|3331.6||3318.1||3331.6||3318.1||0
1680795000000|2023-04-06 15:30:00|3320.1|3299.6|3337.1|3301.6|3337.1|3301.6|3320.1|3299.1|0
1680795900000|2023-04-06 15:45:00|3359.6|3298.6|3359.6|3298.6|3359.6|3298.6|3359.6|3298.6|0
1681192800000|2023-04-11 06:00:00|3359.6|3298.6|3359.6|3298.6|3359.6|3298.6|3359.6|3298.6|0
1681196100000|2023-04-11 06:55:00|3373.1|3280.6|3348.6|3293.1|3373.1|3297.1|3348.6|3279.6|0
1681196400000|2023-04-11 07:00:00|3348.1|3293.6|3340.1|3310.6|3348.1|3310.6|3340.1|3293.6|0
1681196700000|2023-04-11 07:05:00||3311.1||3314.6||3315.6||3311.1|0
1681197000000|2023-04-11 07:10:00|3331.6|3314.1|3313.1|3308.1|3331.6|3314.1|3313.1|3308.1|0
1681197300000|2023-04-11 07:15:00|3313.6|3308.6|3317.6|3311.6|3318.6|3311.6|3313.6|3308.6|0
1681197600000|2023-04-11 07:20:00|3317.1|3312.6|3320.1|3313.6|3321.1|3313.6|3317.1|3312.6|0
1681197900000|2023-04-11 07:25:00|3320.6||3321.6||3321.6||3319.1||0
1681198200000|2023-04-11 07:30:00|3322.1|3314.1|3322.1|3316.6|3324.1|3316.6|3321.6|3314.1|0
1681198500000|2023-04-11 07:35:00|3321.6|3316.1|3317.6|3312.6|3324.1|3316.6|3317.6|3312.6|0
1681198800000|2023-04-11 07:40:00|3317.1|3312.1|3315.6|3309.6|3319.1|3312.1|3314.6|3309.6|0
1681199100000|2023-04-11 07:45:00|3315.1|3310.1|3318.1|3311.1|3318.1|3311.1|3314.6|3310.1|0
1681199400000|2023-04-11 07:50:00|3318.6||3317.1||3319.6||3317.1||0
1681199700000|2023-04-11 07:55:00|3316.6|3310.6|3319.1|3312.1|3319.1|3312.1|3316.6|3310.1|0
1681200000000|2023-04-11 08:00:00|3319.6||3320.1||3320.6||3319.1||0
1681200300000|2023-04-11 08:05:00|3318.6|3311.6|3312.1|3307.6|3318.6|3311.6|3312.1|3307.6|0
1681200600000|2023-04-11 08:10:00|3312.6|3308.1|3313.6|3307.1|3314.1|3308.1|3312.6|3307.1|0
1681200900000|2023-04-11 08:15:00|3314.1|3307.6|3317.1|3309.6|3317.1|3309.6|3314.1|3307.6|0
1681201200000|2023-04-11 08:20:00|3316.6|3309.1|3316.6|3308.6|3316.6|3309.1|3316.6|3308.6|0
1681201500000|2023-04-11 08:25:00||3308.1||3307.6||3308.1||3307.6|0
1681201800000|2023-04-11 08:30:00|3316.1|3309.1|3315.6|3309.6|3316.1|3309.6|3314.1|3309.1|0
1681202100000|2023-04-11 08:35:00|3316.1||3316.1||3316.1||3315.6||0
1681202400000|2023-04-11 08:40:00|3316.6||3315.1||3317.6||3315.1||0
1681202700000|2023-04-11 08:45:00|3314.6|3309.1|3313.1|3308.1|3315.1|3309.1|3313.1|3308.1|0
1681203000000|2023-04-11 08:50:00|3313.6|3308.6|3313.6|3308.6|3313.6|3308.6|3313.6|3308.1|0
1681203300000|2023-04-11 08:55:00|3314.1|3309.6|3317.1|3309.6|3317.1|3309.6|3314.1|3309.6|0
1681203600000|2023-04-11 09:00:00|3316.6||3314.6||3316.6||3314.6||0
1681203900000|2023-04-11 09:05:00|3313.6|3309.1|3312.1|3307.1|3313.6|3309.6|3312.1|3307.1|0
1681204200000|2023-04-11 09:10:00|3311.6|3306.6|3310.6|3305.6|3311.6|3306.6|3310.6|3305.6|0
1681204500000|2023-04-11 09:15:00|3311.1|3305.1|3311.1|3305.1|3311.1|3305.6|3309.6|3304.6|7
1681204800000|2023-04-11 09:20:00|3310.6||3312.6||3312.6||3310.1||0
1681205100000|2023-04-11 09:25:00|3313.1|3306.1|3314.6|3306.6|3314.6|3306.6|3313.1|3306.1|0
1681205400000|2023-04-11 09:30:00|3317.6|3305.1|3313.1|3305.6|3318.1|3305.6|3313.1|3305.1|0
1681205700000|2023-04-11 09:35:00|3312.6||3312.6||3313.1||3312.1||0
1681206000000|2023-04-11 09:40:00|3313.1||3313.1||3313.1||3312.6||0
1681206300000|2023-04-11 09:45:00|3312.6||3312.6||3312.6||3312.6||0
1681206600000|2023-04-11 09:50:00|3312.1||3313.1||3313.1||3312.1||0
1681206900000|2023-04-11 09:55:00|3313.6|3306.1|3314.1|3306.6|3314.1|3306.6|3312.6|3306.1|0
1681207200000|2023-04-11 10:00:00|3313.6||3313.6||3313.6||3312.6||0
1681207500000|2023-04-11 10:05:00|3314.1||3314.1||3314.6||3314.1||0
1681207800000|2023-04-11 10:10:00|3313.6||3313.6||3313.6||3312.6||0
1681208100000|2023-04-11 10:15:00|3313.1||3312.1||3313.1||3311.6||0
1681208400000|2023-04-11 10:20:00|3311.1|3306.1|3305.6|3301.1|3311.1|3306.1|3305.6|3300.6|0
1681208700000|2023-04-11 10:25:00|3305.1|3300.6|3310.6|3296.1|3314.1|3300.6|3304.6|3296.1|0
1681209000000|2023-04-11 10:30:00|3310.1|3297.1|3305.1|3297.6|3311.1|3298.1|3304.6|3296.1|0
1681209300000|2023-04-11 10:35:00|3305.6||3306.1||3306.1||3304.6||0
1681209600000|2023-04-11 10:40:00|3305.6|3298.1|3306.1|3298.6|3306.1|3298.6|3305.6|3298.1|0
1681209900000|2023-04-11 10:45:00|3305.6|3299.1|3307.1|3299.6|3307.1|3299.6|3305.6|3299.1|0
1681210200000|2023-04-11 10:50:00|3307.6||3307.6||3308.1||3307.1||0
1681210500000|2023-04-11 10:55:00|3308.1|3300.1|3309.6|3301.6|3309.6|3301.6|3308.1|3300.1|0
1681210800000|2023-04-11 11:00:00|3318.1|3300.1|3309.1|3302.6|3318.1|3302.6|3308.6|3300.1|0
1681211100000|2023-04-11 11:05:00|3308.6|3302.1|3309.1|3301.1|3309.1|3302.6|3308.6|3300.6|0
1681211400000|2023-04-11 11:10:00|3308.1|3300.6|3305.6|3300.6|3308.1|3300.6|3305.1|3300.1|0
1681211700000|2023-04-11 11:15:00|3305.1||3306.6||3306.6||3305.1||0
1681212000000|2023-04-11 11:20:00|3306.1||3306.1||3306.1||3306.1||0
1681212300000|2023-04-11 11:25:00|3305.6||3306.6||3307.1||3305.6||0
1681212600000|2023-04-11 11:30:00|3306.1||3305.6||3306.1||3305.6||0
1681212900000|2023-04-11 11:35:00|3305.1|3300.1|3304.6|3297.6|3305.1|3300.1|3304.1|3297.6|0
1681213200000|2023-04-11 11:40:00|3306.6|3297.1|3306.1|3292.1|3306.6|3297.6|3306.1|3279.1|0
1681213500000|2023-04-11 11:45:00|3307.1|3291.1|3307.6|3293.1|3324.1|3296.1|3306.6|3291.1|0
1681213800000|2023-04-11 11:50:00|3306.6|3294.1|3302.1|3294.6|3308.1|3295.6|3302.1|3292.1|0
1681214100000|2023-04-11 11:55:00|3301.6|3294.1|3302.1|3293.6|3302.1|3294.1|3301.6|3293.6|0
1681214400000|2023-04-11 12:00:00|3301.1|3293.1|3297.6|3292.1|3301.1|3293.1|3296.6|3292.1|0
1681214700000|2023-04-11 12:05:00|3298.1|3292.6|3297.6|3292.1|3298.6|3292.6|3297.1|3291.6|0
1681215000000|2023-04-11 12:10:00|3298.1||3298.6||3298.6||3298.1||0
1681215600000|2023-04-11 12:20:00|3301.6|3288.1|3301.1|3292.6|3301.6|3292.6|3301.1|3288.1|0
1681216200000|2023-04-11 12:30:00|3317.1|3266.1|3316.6|3266.6|3317.1|3266.6|3316.6|3266.1|0
1681216500000|2023-04-11 12:35:00|3317.1|3266.1|3298.6|3290.6|3317.1|3290.6|3298.6|3266.1|0
1681216800000|2023-04-11 12:40:00|3298.1||3298.1||3298.1||3297.6||0
1681217100000|2023-04-11 12:45:00|3299.6|3286.1|3295.1|3287.6|3299.6|3287.6|3294.6|3286.1|0
1681217400000|2023-04-11 12:50:00|3297.1|3283.1|3293.1|3284.6|3297.1|3284.6|3293.1|3283.1|0
1681217700000|2023-04-11 12:55:00|3292.6|3285.1|3296.1|3288.6|3296.1|3288.6|3292.6|3285.1|0
1681218000000|2023-04-11 13:00:00|3295.6||3296.1||3297.1||3295.6||0
1681218300000|2023-04-11 13:05:00|3296.6||3296.6||3296.6||3296.1||0
1681218900000|2023-04-11 13:15:00|3296.1||3294.1||3296.1||3293.1||0
1681219200000|2023-04-11 13:20:00|3293.6||3295.6||3296.1||3293.6||0
1681219500000|2023-04-11 13:25:00|3295.1|3286.1|3296.1|3288.6|3301.1|3288.6|3295.1|3286.1|0
1681219800000|2023-04-11 13:30:00|3295.6|3285.1|3301.6|3292.6|3314.6|3292.6|3294.1|3225.1|0
1681220100000|2023-04-11 13:35:00|3301.1||3299.1||3301.6||3298.6||0
1681220400000|2023-04-11 13:40:00|3299.6|3292.1|3299.6|3292.6|3299.6|3292.6|3297.1|3292.1|0
1681220700000|2023-04-11 13:45:00|3300.1|3293.1|3300.6|3294.6|3302.1|3294.6|3300.1|3293.1|0
1681221000000|2023-04-11 13:50:00|3301.1|3294.1|3300.1|3293.6|3301.1|3294.1|3298.6|3293.6|0
1681221300000|2023-04-11 13:55:00|3300.6|3294.6|3303.6|3296.6|3303.6|3296.6|3300.6|3294.6|0
1681221600000|2023-04-11 14:00:00|3302.6|3296.1|3301.6|3294.6|3302.6|3296.1|3301.6|3294.6|0
1681221900000|2023-04-11 14:05:00|3302.1||3301.6||3302.6||3301.6||0
1681222200000|2023-04-11 14:10:00|3301.1|3294.1|3297.6|3292.6|3301.1|3294.1|3297.6|3292.1|0
1681222500000|2023-04-11 14:15:00|3297.1|3292.1|3295.6|3290.1|3297.1|3292.6|3295.6|3290.1|0
1681222800000|2023-04-11 14:20:00|3296.1|3289.6|3300.1|3291.6|3300.1|3291.6|3296.1|3289.6|0
1681223100000|2023-04-11 14:25:00|3300.6|3292.1|3303.1|3294.6|3303.1|3294.6|3300.6|3292.1|0
1681223400000|2023-04-11 14:30:00|3302.6||3300.6||3302.6||3300.6||0
1681223700000|2023-04-11 14:35:00|3300.1|3294.1|3299.6|3291.6|3300.1|3294.1|3296.6|3291.6|0
1681224000000|2023-04-11 14:40:00|3299.1||3297.6||3299.6||3297.6||0
1681224300000|2023-04-11 14:45:00|3298.1|3292.1|3300.6|3292.6|3300.6|3292.6|3296.6|3292.1|0
1681224600000|2023-04-11 14:50:00|3301.1|3293.1|3299.6|3293.6|3301.6|3293.6|3299.6|3293.1|0
1681224900000|2023-04-11 14:55:00|3299.1|3293.1|3299.6|3291.6|3299.6|3293.1|3296.6|3291.6|0
1681225200000|2023-04-11 15:00:00|3300.1|3292.6|3303.6|3291.1|3305.1|3292.6|3299.6|3291.1|0
1681225500000|2023-04-11 15:05:00|3305.1|3290.1|3299.1|3292.6|3305.1|3292.6|3299.1|3290.1|0
1681225800000|2023-04-11 15:10:00|3298.6||3300.1||3300.1||3298.1||0
1681226100000|2023-04-11 15:15:00|3300.6|3293.1|3301.1|3293.6|3301.1|3293.6|3300.6|3293.1|0
1681226400000|2023-04-11 15:20:00|3301.6|3291.1|3301.1|3292.6|3305.1|3292.6|3300.1|3291.1|0
1681226700000|2023-04-11 15:25:00|3301.6|3293.6|3301.1|3293.6|3301.6|3293.6|3301.1|3293.6|0
1681227000000|2023-04-11 15:30:00|3305.6|3292.1|3306.1|3290.1|3306.1|3292.1|3305.1|3270.6|0
1681227300000|2023-04-11 15:35:00|3322.1|3279.6|3307.6|3288.1|3322.1|3290.1|3305.6|3242.6|0
1681227600000|2023-04-11 15:40:00|3308.1|3246.1|3311.6|3286.1|3311.6|3289.6|3308.1|3246.1|0
1681227900000|2023-04-11 15:45:00||3287.1||3287.6||3287.6||3245.6|0
1681228200000|2023-04-11 15:50:00|3349.1|3246.6|3349.1|3246.6|3349.1|3246.6|3349.1|3246.6|0
1681229400000|2023-04-11 16:10:00|3350.6|3248.1|3350.6|3248.1|3350.6|3248.1|3350.6|3248.1|0
1681230300000|2023-04-11 16:25:00|3349.1||3349.1||3349.1||3349.1||0
1681230600000|2023-04-11 16:30:00|3350.6||3350.6||3350.6||3350.6||0
1681230900000|2023-04-11 16:35:00|3349.1|3246.6|3349.1|3246.6|3349.1|3246.6|3349.1|3246.6|0
1681232100000|2023-04-11 16:55:00|3350.6|3248.1|3350.6|3248.1|3350.6|3248.1|3350.6|3248.1|0
1681232700000|2023-04-11 17:05:00|3352.6|3250.1|3352.6|3250.1|3352.6|3250.1|3352.6|3250.1|0
1681233000000|2023-04-11 17:10:00|3350.6|3248.1|3350.6|3248.1|3350.6|3248.1|3350.6|3248.1|0
1681233900000|2023-04-11 17:25:00|3352.6|3250.1|3352.6|3250.1|3352.6|3250.1|3352.6|3250.1|0
1681235100000|2023-04-11 17:45:00|3354.1|3251.6|3354.1|3251.6|3354.1|3251.6|3354.1|3251.6|0
1681237200000|2023-04-11 18:20:00|3355.6|3253.6|3355.6|3253.6|3355.6|3253.6|3355.6|3253.6|0
1681239600000|2023-04-11 19:00:00|3354.1|3251.6|3354.1|3251.6|3354.1|3251.6|3354.1|3251.6|0
1681240500000|2023-04-11 19:15:00|3355.6|3253.6|3355.6|3253.6|3355.6|3253.6|3355.6|3253.6|0
1681241700000|2023-04-11 19:35:00|3354.1|3251.6|3352.6|3250.1|3354.1|3251.6|3352.6|3250.1|0
1681242300000|2023-04-11 19:45:00|3350.6|3248.1|3350.6|3248.1|3350.6|3248.1|3350.6|3248.1|0
1681242900000|2023-04-11 19:55:00|3349.1|3246.6|3349.1|3246.6|3349.1|3246.6|3349.1|3246.6|0
1681279200000|2023-04-12 06:00:00|3324.6|3271.6|3350.1|3247.6|3350.1|3271.6|3324.6|3247.6|0
1681282200000|2023-04-12 06:50:00|3345.6|3257.6|3345.6|3257.6|3345.6|3257.6|3345.6|3257.6|0
1681282500000|2023-04-12 06:55:00|3338.1|3264.1|3309.6|3284.6|3338.1|3295.6|3309.1|3264.1|0
1681282800000|2023-04-12 07:00:00|3307.6|3285.1|3302.6|3294.1|3316.1|3294.1|3302.6|3278.1|0
1681283100000|2023-04-12 07:05:00|3303.1|3294.6|3303.6|3297.1|3306.6|3297.1|3302.6|3294.6|0
1681283400000|2023-04-12 07:10:00|3303.1|3296.6|3300.6|3293.6|3303.1|3296.6|3300.6|3293.6|6
1681283700000|2023-04-12 07:15:00|3300.1|3293.1|3300.6|3292.6|3300.6|3293.1|3297.6|3291.1|0
1681284000000|2023-04-12 07:20:00|3301.1|3293.1|3306.6|3299.6|3307.1|3299.6|3301.1|3293.1|5
1681284300000|2023-04-12 07:25:00|3307.1|3299.1|3302.6|3296.6|3307.1|3299.1|3302.6|3296.6|0
1681284600000|2023-04-12 07:30:00|3303.1|3296.1|3302.6|3295.6|3303.6|3296.1|3302.6|3295.6|0
1681284900000|2023-04-12 07:35:00|3302.1|3296.1|3300.6|3295.6|3304.1|3296.6|3300.6|3295.6|0
1681285200000|2023-04-12 07:40:00|3301.1||3301.6||3303.6||3301.1||0
1681285500000|2023-04-12 07:45:00|3302.1|3295.1|3301.6|3294.6|3303.1|3295.1|3300.6|3294.6|0
1681285800000|2023-04-12 07:50:00|3301.1|3294.1|3295.6|3290.6|3301.1|3294.1|3295.6|3290.6|0
1681286100000|2023-04-12 07:55:00|3296.1|3291.1|3297.1|3291.1|3297.1|3291.1|3296.1|3290.6|0
1681286400000|2023-04-12 08:00:00|3296.6|3292.1|3299.6|3292.6|3299.6|3292.6|3296.6|3292.1|0
1681286700000|2023-04-12 08:05:00|3300.1|3293.6|3303.6|3296.6|3304.1|3296.6|3300.1|3293.6|0
1681287000000|2023-04-12 08:10:00|3304.1|3297.1|3307.6|3299.6|3307.6|3299.6|3304.1|3297.1|0
1681287300000|2023-04-12 08:15:00|3307.1|3299.1|3304.6|3298.6|3307.1|3299.1|3303.6|3298.1|0
1681287600000|2023-04-12 08:20:00|3304.1|3298.1|3303.6|3297.6|3304.1|3298.1|3302.1|3297.1|0
1681287900000|2023-04-12 08:25:00|3302.6|3297.1|3299.6|3294.1|3302.6|3297.1|3299.6|3294.1|0
1681288200000|2023-04-12 08:30:00|3297.1|3293.6|3296.6|3290.6|3297.6|3293.6|3295.1|3290.6|5
1681288500000|2023-04-12 08:35:00|3297.1|3291.1|3296.1|3290.6|3297.6|3291.1|3296.1|3290.6|0
1681288800000|2023-04-12 08:40:00|3295.1|3290.1|3292.1|3286.1|3295.1|3290.1|3292.1|3286.1|0
1681289100000|2023-04-12 08:45:00|3291.1|3286.6|3290.6|3284.6|3291.1|3286.6|3290.1|3284.1|0
1681289400000|2023-04-12 08:50:00|3290.1||3290.1||3290.6||3290.1||0
1681289700000|2023-04-12 08:55:00|3290.6|3285.6|3291.1|3285.6|3292.6|3285.6|3290.6|3285.6|0
1681290000000|2023-04-12 09:00:00|3291.6|3285.1|3290.1|3284.6|3292.1|3285.1|3290.1|3284.1|0
1681290300000|2023-04-12 09:05:00|3289.1|3284.1|3288.1|3282.6|3289.1|3284.6|3288.1|3282.1|0
1681290600000|2023-04-12 09:10:00|3288.6||3288.1||3288.6||3288.1||0
1681290900000|2023-04-12 09:15:00|3288.6|3282.1|3289.1|3282.6|3289.6|3282.6|3288.6|3282.1|0
1681291200000|2023-04-12 09:20:00|3289.6|3283.6|3292.6|3284.6|3292.6|3284.6|3289.6|3283.6|0
1681291500000|2023-04-12 09:25:00|3293.1|3285.1|3293.1|3286.6|3294.1|3286.6|3293.1|3285.1|0
1681291800000|2023-04-12 09:30:00|3293.6||3294.6||3294.6||3293.1||0
1681292100000|2023-04-12 09:35:00|3295.1|3287.1|3294.1|3287.6|3295.1|3287.6|3294.1|3287.1|0
1681292400000|2023-04-12 09:40:00|3296.1|3285.1|3295.1|3287.6|3299.1|3287.6|3294.6|3285.1|0
1681292700000|2023-04-12 09:45:00|3295.6|3288.1|3295.6|3288.6|3296.1|3288.6|3295.6|3288.1|0
1681293300000|2023-04-12 09:55:00|3301.1|3287.1|3296.1|3288.6|3301.1|3288.6|3295.1|3287.1|0
1681293600000|2023-04-12 10:00:00|3296.6|3289.1|3297.6|3289.6|3297.6|3289.6|3296.6|3289.1|0
1681293900000|2023-04-12 10:05:00|3297.1||3297.6||3297.6||3296.1||0
1681294200000|2023-04-12 10:10:00|3298.1|3290.1|3298.1|3290.6|3298.1|3290.6|3298.1|3290.1|0
1681294500000|2023-04-12 10:15:00|3297.6||3297.1||3297.6||3297.1||0
1681294800000|2023-04-12 10:20:00|3296.6|3290.1|3295.1|3290.6|3296.6|3290.6|3295.1|3290.1|0
1681295100000|2023-04-12 10:25:00|3295.6|3290.1|3296.6|3290.6|3296.6|3290.6|3295.6|3290.1|0
1681295400000|2023-04-12 10:30:00|3297.1||3298.1||3298.1||3297.1||0
1681295700000|2023-04-12 10:35:00|3297.6||3297.1||3297.6||3297.1||0
1681296000000|2023-04-12 10:40:00|3296.1||3296.1||3296.1||3296.1||0
1681296300000|2023-04-12 10:45:00|3295.6|3290.1|3295.1|3289.1|3295.6|3290.6|3295.1|3289.1|0
1681296600000|2023-04-12 10:50:00|3294.1|3288.6|3293.1|3287.1|3294.1|3288.6|3293.1|3286.6|0
1681296900000|2023-04-12 10:55:00|3292.1|3286.6|3292.1|3285.6|3292.1|3286.6|3292.1|3285.6|0
1681297200000|2023-04-12 11:00:00|3306.1|3283.1|3290.1|3282.6|3311.1|3283.1|3290.1|3278.1|0
1681297500000|2023-04-12 11:05:00|3290.6|3283.6|3290.1|3283.6|3290.6|3283.6|3290.1|3283.6|0
1681297800000|2023-04-12 11:10:00|3290.6||3290.6||3290.6||3290.6||0
1681298100000|2023-04-12 11:15:00|3290.1||3290.1||3290.1||3290.1||0
1681298400000|2023-04-12 11:20:00|3310.1|3280.6|3296.1|3281.1|3310.1|3281.1|3296.1|3280.6|0
1681298700000|2023-04-12 11:25:00|3295.1|3282.1|3291.1|3282.6|3295.1|3282.6|3291.1|3282.1|0
1681299000000|2023-04-12 11:30:00|3290.6||3290.1||3290.6||3290.1||0
1681299300000|2023-04-12 11:35:00|3289.6||3289.1||3289.6||3289.1||0
1681299600000|2023-04-12 11:40:00|3289.6|3283.1|3291.6|3283.6|3291.6|3283.6|3289.6|3283.1|0
1681299900000|2023-04-12 11:45:00|3291.1|3284.1|3293.1|3285.6|3293.1|3285.6|3291.1|3284.1|0
1681300200000|2023-04-12 11:50:00|3293.6|3286.1|3295.1|3287.6|3295.1|3287.6|3293.6|3286.1|0
1681300500000|2023-04-12 11:55:00|3294.6||3295.1||3295.1||3294.6||0
1681300800000|2023-04-12 12:00:00|3294.6||3295.1||3295.1||3294.6||0
1681301100000|2023-04-12 12:05:00|3295.6|3288.6|3296.1|3288.6|3296.1|3288.6|3295.6|3288.6|0
1681301400000|2023-04-12 12:10:00|3296.6|3289.1|3297.1|3289.6|3297.1|3289.6|3296.6|3289.1|0
1681301700000|2023-04-12 12:15:00|3297.6|3290.1|3298.6|3290.6|3298.6|3290.6|3297.6|3290.1|0
1681302000000|2023-04-12 12:20:00|3299.1|3291.1|3300.1|3292.6|3300.1|3292.6|3299.1|3291.1|0
1681302300000|2023-04-12 12:25:00|3299.6|3292.1|3301.6|3290.1|3301.6|3292.1|3299.6|3290.1|0
1681302600000|2023-04-12 12:30:00|3302.1|3289.6|3334.6|3325.6|3365.1|3333.1|3302.1|3232.1|5
1681302900000|2023-04-12 12:35:00|3335.1|3326.6|3326.1|3320.6|3339.6|3330.6|3326.1|3320.6|0
1681303200000|2023-04-12 12:40:00|3326.6|3321.1|3324.1|3318.1|3329.6|3321.1|3324.1|3318.1|0
1681303500000|2023-04-12 12:45:00|3323.1|3317.6|3320.6|3312.6|3323.1|3317.6|3318.1|3312.1|0
1681303800000|2023-04-12 12:50:00|3321.1||3321.1||3321.1||3318.1||0
1681304100000|2023-04-12 12:55:00|3321.6|3313.6|3321.1|3314.6|3324.1|3314.6|3321.1|3313.6|0
1681304400000|2023-04-12 13:00:00|3320.6|3314.1|3316.1|3310.6|3320.6|3314.1|3316.1|3310.6|0
1681304700000|2023-04-12 13:05:00|3315.1|3310.1|3316.1|3308.6|3316.6|3310.1|3314.1|3308.1|0
1681305000000|2023-04-12 13:10:00|3316.6||3316.1||3316.6||3315.1||0
1681305300000|2023-04-12 13:15:00|3315.6|3307.6|3314.6|3308.1|3315.6|3308.1|3313.1|3307.6|1
1681305600000|2023-04-12 13:20:00|3315.1||3315.1||3315.1||3315.1||0
1681305900000|2023-04-12 13:25:00|3314.6|3307.6|3308.1|3302.6|3314.6|3307.6|3308.1|3302.6|0
1681306200000|2023-04-12 13:30:00|3307.1|3303.1|3310.1|3304.1|3312.6|3304.6|3307.1|3301.6|0
1681306500000|2023-04-12 13:35:00|3309.6|3303.6|3306.6|3301.1|3311.6|3304.6|3306.1|3300.6|0
1681306800000|2023-04-12 13:40:00|3306.1|3300.6|3298.6|3292.6|3306.1|3300.6|3298.1|3292.1|0
1681307100000|2023-04-12 13:45:00|3299.1|3292.1|3297.6|3289.6|3303.1|3292.1|3296.1|3284.1|0
1681307400000|2023-04-12 13:50:00|3297.1|3289.1|3298.1|3290.6|3298.1|3290.6|3294.1|3288.6|0
1681307700000|2023-04-12 13:55:00|3298.6|3291.1|3302.1|3294.6|3302.6|3294.6|3298.6|3291.1|0
1681308000000|2023-04-12 14:00:00|3302.6|3295.1|3305.1|3297.6|3305.6|3297.6|3300.6|3295.1|0
1681308300000|2023-04-12 14:05:00|3305.6||3305.1||3305.6||3304.1||0
1681308600000|2023-04-12 14:10:00|3305.6|3298.1|3306.1|3300.6|3308.6|3300.6|3305.6|3298.1|0
1681308900000|2023-04-12 14:15:00|3306.6|3300.1|3303.1|3298.1|3308.6|3300.1|3303.1|3298.1|0
1681309200000|2023-04-12 14:20:00|3303.6|3298.6|3309.1|3301.6|3309.6|3301.6|3303.6|3298.6|0
1681309500000|2023-04-12 14:25:00|3308.6||3309.1||3309.6||3307.1||0
1681309800000|2023-04-12 14:30:00|3309.6|3301.1|3303.1|3298.6|3310.1|3301.1|3303.1|3298.1|0
1681310100000|2023-04-12 14:35:00|3303.6|3298.1|3301.6|3293.6|3304.1|3298.1|3298.1|3293.1|0
1681310400000|2023-04-12 14:40:00|3302.1|3294.1|3301.1|3295.6|3304.1|3295.6|3301.1|3294.1|0
1681310700000|2023-04-12 14:45:00|3301.6|3296.1|3304.1|3296.6|3304.1|3296.6|3301.1|3296.1|0
1681311000000|2023-04-12 14:50:00|3304.6||3302.1||3305.1||3301.6||0
1681311300000|2023-04-12 14:55:00|3301.6|3296.1|3299.1|3293.6|3301.6|3296.1|3299.1|3293.6|0
1681311600000|2023-04-12 15:00:00|3299.6||3299.6||3300.1||3299.1||0
1681311900000|2023-04-12 15:05:00|3300.1|3293.1|3298.1|3291.6|3300.1|3293.1|3297.1|3291.6|0
1681312200000|2023-04-12 15:10:00|3297.6|3291.1|3295.1|3289.1|3297.6|3291.1|3294.1|3288.6|1
1681312500000|2023-04-12 15:15:00|3295.6||3297.1||3297.1||3295.1||0
1681312800000|2023-04-12 15:20:00|3296.6|3290.6|3298.1|3290.6|3298.1|3290.6|3296.1|3290.6|0
1681313100000|2023-04-12 15:25:00|3298.6||3299.1||3299.1||3298.1||0
1681313400000|2023-04-12 15:30:00|3304.6|3286.1|3307.1|3286.1|3307.1|3287.1|3304.1|3286.1|0
1681313700000|2023-04-12 15:35:00|3306.1|3285.6|3311.1|3285.1|3311.1|3288.6|3304.6|3245.1|0
1681314000000|2023-04-12 15:40:00||3245.1||3285.6||3285.6||3245.1|0
1681314300000|2023-04-12 15:45:00|3313.1||3315.1||3315.1||3313.1||0
1681314600000|2023-04-12 15:50:00|3317.1||3317.1||3317.1||3317.1||0
1681314900000|2023-04-12 15:55:00|3318.1||3321.6||3321.6||3318.1||0
1681315500000|2023-04-12 16:05:00|3353.6|3251.6|3353.6|3251.6|3353.6|3251.6|3353.6|3251.6|0
1681316400000|2023-04-12 16:20:00|3352.1|3250.1|3352.1|3250.1|3352.1|3250.1|3352.1|3250.1|0
1681317000000|2023-04-12 16:30:00|3353.6||3353.6||3353.6||3353.6||0
1681317300000|2023-04-12 16:35:00|3352.1||3352.1||3352.1||3352.1||0
1681317600000|2023-04-12 16:40:00|3350.6|3248.1|3350.6|3248.1|3350.6|3248.1|3350.6|3248.1|0
1681317900000|2023-04-12 16:45:00|3352.1|3250.1|3352.1|3250.1|3352.1|3250.1|3352.1|3250.1|0
1681318500000|2023-04-12 16:55:00|3353.6|3251.6|3353.6|3251.6|3353.6|3251.6|3353.6|3251.6|0
1681318800000|2023-04-12 17:00:00|3352.1|3250.1|3352.1|3250.1|3352.1|3250.1|3352.1|3250.1|0
1681319100000|2023-04-12 17:05:00|3353.6|3251.6|3353.6|3251.6|3353.6|3251.6|3353.6|3251.6|0
1681319400000|2023-04-12 17:10:00|3355.6|3253.1|3355.6|3253.1|3355.6|3253.1|3355.6|3253.1|0
1681320000000|2023-04-12 17:20:00|3353.6|3251.6|3353.6|3251.6|3353.6|3251.6|3353.6|3251.6|0
1681320300000|2023-04-12 17:25:00|3355.6|3253.1|3355.6|3253.1|3355.6|3253.1|3355.6|3253.1|0
1681320900000|2023-04-12 17:35:00|3353.6|3251.6|3353.6|3251.6|3353.6|3251.6|3353.6|3251.6|0
1681322100000|2023-04-12 17:55:00|3352.1|3250.1|3352.1|3250.1|3352.1|3250.1|3352.1|3250.1|0
1681322400000|2023-04-12 18:00:00|3353.6|3251.6|3353.6|3251.6|3353.6|3251.6|3352.1|3250.1|0
1681322700000|2023-04-12 18:05:00|3352.1|3250.1|3352.1|3250.1|3352.1|3250.1|3352.1|3250.1|0
1681323000000|2023-04-12 18:10:00|3353.6|3251.6|3355.6|3251.6|3355.6|3251.6|3353.6|3251.6|0
1681323300000|2023-04-12 18:15:00||3253.1||3253.1||3253.1||3253.1|0
1681323900000|2023-04-12 18:25:00|3353.6|3251.6|3348.6|3246.6|3353.6|3251.6|3348.6|3246.6|0
1681324200000|2023-04-12 18:30:00|3347.1|3245.1|3348.6|3246.6|3348.6|3246.6|3347.1|3245.1|0
1681324500000|2023-04-12 18:35:00|3347.1|3245.1|3347.1|3245.1|3348.6|3246.6|3347.1|3245.1|0
1681324800000|2023-04-12 18:40:00|3348.6|3246.6|3348.6|3246.6|3348.6|3246.6|3348.6|3246.6|0
1681325100000|2023-04-12 18:45:00|3347.1|3245.1|3347.1|3245.1|3347.1|3245.1|3347.1|3245.1|0
1681326000000|2023-04-12 19:00:00|3345.6|3243.1|3345.6|3243.1|3345.6|3243.1|3345.6|3243.1|0
1681326300000|2023-04-12 19:05:00|3347.1|3245.1|3347.1|3245.1|3347.1|3245.1|3347.1|3245.1|0
1681326600000|2023-04-12 19:10:00|3345.6|3243.1|3343.6|3241.6|3345.6|3243.1|3343.6|3241.6|0
1681326900000|2023-04-12 19:15:00|3342.1|3240.1|3342.1|3240.1|3342.1|3240.1|3342.1|3240.1|0
1681327500000|2023-04-12 19:25:00|3340.6|3238.1|3340.6|3238.1|3340.6|3238.1|3340.6|3238.1|0
1681327800000|2023-04-12 19:30:00|3342.1|3240.1|3342.1|3240.1|3342.1|3240.1|3342.1|3240.1|0
1681328400000|2023-04-12 19:40:00|3343.6||3342.1||3343.6||3342.1||0
1681328700000|2023-04-12 19:45:00|3343.6|3241.6|3342.1|3240.1|3343.6|3241.6|3342.1|3240.1|0
1681365600000|2023-04-13 06:00:00|3319.6|3265.1|3344.6|3242.6|3344.6|3265.1|3318.1|3240.6|0
1681368300000|2023-04-13 06:45:00|3329.1|3264.1|3329.1|3264.1|3329.1|3264.1|3329.1|3264.1|0
1681368600000|2023-04-13 06:50:00|3332.6|3247.1|3337.6|3257.6|3346.6|3257.6|3329.1|3244.6|0
1681368900000|2023-04-13 06:55:00|3341.1|3254.1|3305.1|3286.6|3341.1|3286.6|3304.6|3254.1|0
1681369200000|2023-04-13 07:00:00|3306.1|3285.1|3319.6|3272.6|3325.1|3288.6|3303.6|3268.1|0
1681369500000|2023-04-13 07:05:00|3318.1|3274.1|3307.1|3299.6|3318.1|3299.6|3303.1|3274.1|0
1681369800000|2023-04-13 07:10:00|3306.6|3299.1|3301.6|3294.6|3306.6|3299.6|3300.6|3294.6|0
1681370100000|2023-04-13 07:15:00|3302.1|3295.1|3305.6|3299.6|3306.6|3299.6|3302.1|3295.1|0
1681370400000|2023-04-13 07:20:00|3305.1|3299.1|3304.1|3298.6|3307.6|3299.6|3304.1|3298.6|0
1681370700000|2023-04-13 07:25:00|3304.6|3299.1|3307.1|3301.6|3308.6|3301.6|3304.6|3299.1|0
1681371000000|2023-04-13 07:30:00|3307.6|3302.1|3310.6|3303.6|3311.1|3303.6|3307.6|3302.1|0
1681371300000|2023-04-13 07:35:00|3311.1|3304.1|3311.1|3304.6|3312.1|3304.6|3310.6|3304.1|0
1681371600000|2023-04-13 07:40:00|3311.6|3304.1|3308.1|3303.1|3311.6|3304.1|3308.1|3303.1|0
1681371900000|2023-04-13 07:45:00|3307.6|3302.6|3308.6|3301.1|3309.6|3302.6|3307.6|3301.1|0
1681372200000|2023-04-13 07:50:00|3307.6|3300.6|3302.1|3297.1|3307.6|3300.6|3302.1|3297.1|0
1681372500000|2023-04-13 07:55:00|3302.6|3297.6|3303.1|3297.6|3303.6|3297.6|3302.6|3297.6|0
1681372800000|2023-04-13 08:00:00|3303.6|3298.1|3310.1|3303.6|3310.6|3303.6|3303.6|3298.1|0
1681373100000|2023-04-13 08:05:00|3310.6|3303.1|3306.1|3301.1|3311.1|3303.1|3306.1|3301.1|0
1681373400000|2023-04-13 08:10:00|3306.6|3301.6|3305.1|3299.6|3306.6|3301.6|3304.1|3299.6|0
1681373700000|2023-04-13 08:15:00|3305.6|3299.1|3303.6|3298.6|3307.1|3299.1|3303.1|3298.1|0
1681374000000|2023-04-13 08:20:00|3304.1|3298.1|3303.6|3294.6|3304.6|3298.1|3303.1|3294.6|0
1681374300000|2023-04-13 08:25:00|3302.6|3294.1|3300.1|3294.1|3302.6|3294.1|3298.1|3293.6|0
1681374600000|2023-04-13 08:30:00|3300.6|3293.6|3298.1|3292.1|3300.6|3293.6|3297.6|3291.6|0
1681374900000|2023-04-13 08:35:00|3297.6|3291.6|3297.1|3291.6|3298.6|3291.6|3296.6|3291.1|0
1681375200000|2023-04-13 08:40:00|3296.6|3291.1|3296.6|3290.6|3298.1|3291.1|3295.1|3290.1|0
1681375500000|2023-04-13 08:45:00|3297.1|3291.6|3297.6|3292.6|3299.6|3292.6|3297.1|3291.6|0
1681375800000|2023-04-13 08:50:00|3297.1|3292.1|3298.1|3291.6|3298.1|3292.6|3296.1|3291.1|0
1681376100000|2023-04-13 08:55:00|3297.6|3291.1|3297.1|3290.1|3297.6|3291.1|3294.1|3289.6|0
1681376400000|2023-04-13 09:00:00|3296.6||3298.1||3298.1||3296.6||0
1681376700000|2023-04-13 09:05:00|3297.6||3297.1||3297.6||3296.1||0
1681377000000|2023-04-13 09:10:00|3297.6|3291.1|3302.6|3294.6|3302.6|3294.6|3297.6|3291.1|0
1681377300000|2023-04-13 09:15:00|3303.1|3295.6|3306.6|3299.6|3306.6|3299.6|3303.1|3295.6|0
1681377600000|2023-04-13 09:20:00|3307.1|3300.1|3306.6|3300.6|3308.1|3300.6|3306.1|3300.1|0
1681377900000|2023-04-13 09:25:00|3306.1|3300.1|3302.6|3298.6|3306.1|3300.1|3302.6|3298.6|0
1681378200000|2023-04-13 09:30:00|3302.1|3298.1|3301.6|3296.6|3304.1|3298.6|3301.1|3296.1|2
1681378500000|2023-04-13 09:35:00|3302.1|3296.1|3300.1|3295.1|3303.1|3296.1|3300.1|3295.1|0
1681378800000|2023-04-13 09:40:00|3300.6|3295.6|3302.6|3294.6|3302.6|3295.6|3298.6|3294.1|0
1681379100000|2023-04-13 09:45:00|3303.1|3295.1|3303.1|3296.6|3304.1|3296.6|3303.1|3295.1|0
1681379400000|2023-04-13 09:50:00|3303.6||3302.6||3303.6||3302.1||0
1681379700000|2023-04-13 09:55:00|3303.1||3301.6||3303.1||3301.6||0
1681380000000|2023-04-13 10:00:00|3302.1||3302.1||3302.1||3301.6||0
1681380300000|2023-04-13 10:05:00|3302.6||3302.1||3303.1||3302.1||2
1681380600000|2023-04-13 10:10:00|3301.6|3296.1|3299.1|3293.6|3301.6|3296.1|3299.1|3293.6|0
1681380900000|2023-04-13 10:15:00|3298.6|3293.1|3298.1|3292.6|3298.6|3293.1|3297.1|3292.1|0
1681381200000|2023-04-13 10:20:00|3298.6||3299.6||3299.6||3298.6||0
1681381500000|2023-04-13 10:25:00|3300.1|3293.1|3300.6|3294.6|3301.6|3294.6|3300.1|3293.1|0
1681381800000|2023-04-13 10:30:00|3301.1||3300.1||3301.1||3300.1||0
1681382100000|2023-04-13 10:35:00|3299.6|3294.1|3301.1|3294.6|3301.1|3294.6|3299.1|3294.1|0
1681382400000|2023-04-13 10:40:00|3301.6||3302.1||3302.1||3301.6||0
1681382700000|2023-04-13 10:45:00|3302.6|3295.1|3303.6|3296.6|3303.6|3296.6|3302.1|3295.1|0
1681383000000|2023-04-13 10:50:00|3303.1||3303.6||3303.6||3303.1||0
1681383300000|2023-04-13 10:55:00|3304.1|3297.1|3305.1|3298.6|3305.6|3298.6|3304.1|3297.1|0
1681383600000|2023-04-13 11:00:00|3311.1|3295.1|3304.1|3297.6|3311.1|3297.6|3304.1|3295.1|0
1681383900000|2023-04-13 11:05:00|3303.6||3304.6||3304.6||3303.1||0
1681384200000|2023-04-13 11:10:00|3304.1|3297.1|3302.6|3297.6|3305.1|3297.6|3302.1|3297.1|0
1681384500000|2023-04-13 11:15:00|3302.1|3297.1|3303.1|3297.1|3303.1|3297.1|3302.1|3296.6|0
1681384800000|2023-04-13 11:20:00|3302.6|3296.6|3302.1|3296.6|3302.6|3296.6|3301.1|3296.1|0
1681385100000|2023-04-13 11:25:00|3301.6|3296.1|3300.6|3295.6|3301.6|3296.6|3300.6|3295.6|0
1681385400000|2023-04-13 11:30:00|3301.1|3296.1|3301.1|3296.1|3302.6|3296.1|3301.1|3296.1|0
1681385700000|2023-04-13 11:35:00|3300.6|3295.6|3300.1|3295.1|3301.1|3296.1|3300.1|3295.1|0
1681386000000|2023-04-13 11:40:00|3299.6|3294.6|3299.1|3294.1|3299.6|3294.6|3298.1|3293.6|0
1681386300000|2023-04-13 11:45:00|3298.6|3293.6|3298.1|3293.1|3298.6|3294.1|3298.1|3293.1|0
1681386600000|2023-04-13 11:50:00|3297.6|3292.6|3295.1|3290.1|3297.6|3292.6|3295.1|3290.1|0
1681386900000|2023-04-13 11:55:00|3294.6|3289.6|3292.1|3287.1|3294.6|3289.6|3292.1|3286.6|0
1681387200000|2023-04-13 12:00:00|3292.6|3286.6|3291.1|3286.1|3293.1|3286.6|3291.1|3286.1|0
1681387500000|2023-04-13 12:05:00|3291.6|3286.6|3294.1|3286.6|3294.1|3286.6|3291.6|3286.6|0
1681387800000|2023-04-13 12:10:00|3294.6|3287.6|3296.1|3288.6|3296.1|3288.6|3294.6|3287.6|0
1681388100000|2023-04-13 12:15:00|3295.6||3295.6||3295.6||3295.1||0
1681388400000|2023-04-13 12:20:00|3296.1|3289.1|3297.1|3290.6|3297.1|3290.6|3296.1|3289.1|0
1681388700000|2023-04-13 12:25:00|3297.6|3289.6|3300.6|3289.1|3300.6|3289.6|3297.6|3289.1|0
1681389000000|2023-04-13 12:30:00|3303.1|3288.6|3301.6|3296.1|3306.6|3296.6|3300.6|3287.6|0
1681389300000|2023-04-13 12:35:00|3302.1|3295.6|3300.1|3295.6|3303.1|3296.1|3300.1|3295.6|0
1681389600000|2023-04-13 12:40:00|3300.6|3296.1|3301.1|3294.6|3301.1|3296.1|3299.1|3294.1|0
1681389900000|2023-04-13 12:45:00|3301.6|3295.1|3304.1|3297.6|3304.6|3297.6|3301.6|3295.1|0
1681390200000|2023-04-13 12:50:00|3303.6||3303.1||3303.6||3302.6||0
1681390500000|2023-04-13 12:55:00|3303.6|3297.1|3301.1|3295.6|3303.6|3297.1|3300.6|3295.6|0
1681390800000|2023-04-13 13:00:00|3301.6||3302.1||3303.1||3301.1||0
1681391100000|2023-04-13 13:05:00|3302.6|3296.1|3303.1|3296.6|3304.1|3296.6|3302.6|3296.1|0
1681391400000|2023-04-13 13:10:00|3302.6|3296.1|3301.1|3295.6|3302.6|3296.1|3300.1|3295.1|0
1681391700000|2023-04-13 13:15:00|3301.6|3295.1|3301.6|3295.6|3301.6|3295.6|3300.1|3295.1|0
1681392000000|2023-04-13 13:20:00|3301.1||3301.1||3301.6||3301.1||0
1681392300000|2023-04-13 13:25:00|3300.6|3295.1|3298.1|3292.6|3300.6|3295.1|3298.1|3292.6|0
1681392600000|2023-04-13 13:30:00|3297.6|3292.1|3298.1|3292.1|3299.1|3292.1|3297.1|3291.6|0
1681392900000|2023-04-13 13:35:00|3298.6|3293.6|3302.6|3295.6|3303.1|3295.6|3297.1|3293.6|0
1681393200000|2023-04-13 13:40:00|3302.1|3296.6|3303.1|3296.6|3304.1|3296.6|3301.1|3296.6|0
1681393500000|2023-04-13 13:45:00|3302.6|3296.1|3300.6|3295.6|3303.6|3296.6|3300.6|3295.6|0
1681393800000|2023-04-13 13:50:00|3301.1|3295.1|3298.1|3292.1|3301.1|3295.1|3297.1|3292.1|0
1681394100000|2023-04-13 13:55:00|3297.6|3291.6|3297.1|3290.6|3298.6|3291.6|3295.1|3290.1|0
1681394400000|2023-04-13 14:00:00|3297.6|3291.1|3302.1|3294.6|3319.1|3294.6|3297.6|3268.6|0
1681394700000|2023-04-13 14:05:00|3302.6|3295.6|3308.1|3302.6|3309.6|3302.6|3302.6|3295.6|0
1681395000000|2023-04-13 14:10:00|3308.6||3308.6||3309.6||3308.1||0
1681395300000|2023-04-13 14:15:00|3309.1|3303.1|3315.6|3303.1|3316.6|3304.6|3309.1|3302.1|0
1681395600000|2023-04-13 14:20:00|3314.6|3303.6|3312.6|3305.6|3314.6|3305.6|3312.1|3303.6|0
1681395900000|2023-04-13 14:25:00|3312.1||3311.1||3312.1||3310.6||0
1681396200000|2023-04-13 14:30:00|3311.6|3305.1|3312.1|3305.6|3312.1|3305.6|3310.1|3305.1|0
1681396500000|2023-04-13 14:35:00|3312.6|3306.1|3310.1|3305.1|3313.6|3306.6|3310.1|3305.1|0
1681396800000|2023-04-13 14:40:00|3309.6|3304.6|3310.1|3303.1|3310.1|3304.6|3308.1|3302.6|0
1681397100000|2023-04-13 14:45:00|3310.6||3311.1||3311.1||3309.6||0
1681397400000|2023-04-13 14:50:00|3311.6|3304.6|3312.1|3306.6|3313.6|3306.6|3311.6|3304.6|0
1681397700000|2023-04-13 14:55:00|3312.6|3306.1|3309.1|3303.6|3313.1|3306.1|3309.1|3303.6|0
1681398000000|2023-04-13 15:00:00|3309.6|3304.1|3310.6|3304.1|3312.1|3304.1|3309.6|3304.1|0
1681398300000|2023-04-13 15:05:00|3310.1||3311.1||3311.6||3310.1||0
1681398600000|2023-04-13 15:10:00|3311.6||3312.1||3312.6||3311.6||0
1681398900000|2023-04-13 15:15:00|3312.6|3305.1|3312.1|3305.6|3312.6|3305.6|3312.1|3305.1|0
1681399200000|2023-04-13 15:20:00|3312.6||3313.1||3313.1||3312.1||1
1681399500000|2023-04-13 15:25:00|3313.6|3306.1|3313.6|3306.6|3313.6|3306.6|3313.6|3306.1|0
1681399800000|2023-04-13 15:30:00|3318.6|3305.1|3319.1|3305.1|3319.1|3305.1|3317.6|3305.1|0
1681400100000|2023-04-13 15:35:00|3318.1|3304.1|3322.6|3301.6|3323.1|3304.1|3318.1|3260.6|0
1681400400000|2023-04-13 15:40:00||3260.6||3282.1||3303.1||3260.6|0
1681400700000|2023-04-13 15:45:00|3323.6|3299.1|3323.6|3304.1|3323.6|3304.1|3323.6|3260.1|0
1681401000000|2023-04-13 15:50:00|3322.6|3303.6|3322.6|3301.6|3322.6|3303.6|3322.6|3260.6|0
1681401300000|2023-04-13 15:55:00|3323.6|3282.6|3323.6|3303.1|3323.6|3304.1|3323.6|3260.6|0
1681401600000|2023-04-13 16:00:00|3361.1|3300.1|3362.6|3261.6|3362.6|3304.1|3361.1|3259.6|0
1681401900000|2023-04-13 16:05:00|3364.6||3362.6||3364.6||3362.6||0
1681402500000|2023-04-13 16:15:00|3364.6||3364.6||3364.6||3364.6||0
1681403700000|2023-04-13 16:35:00|3362.6||3362.6||3362.6||3362.6||0
1681404300000|2023-04-13 16:45:00|3364.6||3364.6||3364.6||3364.6||0
1681404900000|2023-04-13 16:55:00||3263.1||3263.1||3263.1||3263.1|0
1681405200000|2023-04-13 17:00:00||3261.6||3261.6||3261.6||3261.6|0
1681405500000|2023-04-13 17:05:00||3263.1||3263.1||3263.1||3263.1|0
1681405800000|2023-04-13 17:10:00|3366.1|3264.6|3366.1|3264.6|3367.6|3264.6|3366.1|3264.6|0
1681406400000|2023-04-13 17:20:00||3263.1||3263.1||3263.1||3263.1|0
1681407000000|2023-04-13 17:30:00||3264.6||3264.6||3264.6||3264.6|0
1681407600000|2023-04-13 17:40:00|3367.6||3367.6||3367.6||3367.6||0
1681408200000|2023-04-13 17:50:00||3266.6||3266.6||3266.6||3266.6|0
1681408800000|2023-04-13 18:00:00|3369.6||3369.6||3369.6||3369.6||0
1681409400000|2023-04-13 18:10:00||3268.1||3268.1||3268.1||3268.1|0
1681409700000|2023-04-13 18:15:00|3371.1||3371.1||3371.1||3371.1||0
1681411200000|2023-04-13 18:40:00|3369.6||3371.1||3371.1||3369.6||0
1681412100000|2023-04-13 18:55:00||3269.6||3269.6||3269.6||3269.6|0
1681413000000|2023-04-13 19:10:00||3268.1||3268.1||3268.1||3268.1|0
1681413300000|2023-04-13 19:15:00||3269.6||3269.6||3269.6||3269.6|0
1681413600000|2023-04-13 19:20:00|3373.1||3371.1||3373.1||3371.1||0
1681415100000|2023-04-13 19:45:00||3268.1||3268.1||3268.1||3268.1|0
1681452000000|2023-04-14 06:00:00|3346.1|3293.6|3369.1|3266.6|3369.1|3293.6|3344.6|3266.6|0
1681455000000|2023-04-14 06:50:00|3359.1|3276.1|3359.1|3276.1|3359.1|3276.1|3359.1|3276.1|0
1681455300000|2023-04-14 06:55:00|3352.6|3282.1|3331.1|3307.6|3352.6|3307.6|3324.6|3282.1|0
1681455600000|2023-04-14 07:00:00|3330.6|3308.1|3333.1|3324.1|3341.1|3324.1|3330.6|3304.6|0
1681455900000|2023-04-14 07:05:00|3332.6||3330.1||3333.1||3330.1||0
1681456200000|2023-04-14 07:10:00|3330.6|3323.6|3327.1|3321.6|3332.6|3324.1|3327.1|3321.6|0
1681456500000|2023-04-14 07:15:00|3326.6|3321.1|3328.6|3321.1|3328.6|3321.1|3326.1|3321.1|0
1681456800000|2023-04-14 07:20:00|3329.1|3322.6|3329.1|3323.6|3331.1|3323.6|3329.1|3322.6|0
1681457100000|2023-04-14 07:25:00|3328.6|3323.1|3329.1|3323.1|3330.1|3323.6|3328.1|3323.1|0
1681457400000|2023-04-14 07:30:00|3329.6|3323.6|3329.1|3323.6|3330.6|3323.6|3329.1|3323.6|0
1681457700000|2023-04-14 07:35:00|3329.6|3324.6|3334.1|3327.6|3335.1|3327.6|3329.6|3324.6|0
1681458000000|2023-04-14 07:40:00|3334.6|3327.1|3332.1|3327.1|3334.6|3327.1|3332.1|3327.1|0
1681458300000|2023-04-14 07:45:00|3331.6|3326.6|3333.6|3326.6|3333.6|3326.6|3330.1|3325.6|0
1681458600000|2023-04-14 07:50:00|3333.1|3327.1|3335.1|3327.6|3335.1|3327.6|3333.1|3327.1|0
1681458900000|2023-04-14 07:55:00|3334.6|3325.1|3336.1|3331.1|3341.1|3331.1|3334.1|3325.1|0
1681459200000|2023-04-14 08:00:00|3336.6|3330.6|3337.1|3331.1|3337.6|3331.1|3335.6|3330.6|0
1681459500000|2023-04-14 08:05:00|3336.6|3330.6|3337.1|3331.1|3337.1|3331.1|3335.1|3330.6|0
1681459800000|2023-04-14 08:10:00|3337.6|3330.6|3335.6|3330.6|3338.1|3330.6|3335.6|3330.6|0
1681460100000|2023-04-14 08:15:00|3336.1|3331.1|3333.1|3327.6|3336.1|3331.1|3332.1|3327.1|0
1681460400000|2023-04-14 08:20:00|3333.6|3327.1|3332.1|3327.6|3334.1|3327.6|3332.1|3327.1|0
1681460700000|2023-04-14 08:25:00|3332.6|3327.1|3332.1|3327.1|3332.6|3327.6|3332.1|3327.1|0
1681461000000|2023-04-14 08:30:00|3331.6|3326.6|3333.1|3327.1|3333.1|3327.1|3331.6|3326.6|0
1681461300000|2023-04-14 08:35:00|3333.6||3332.6||3334.6||3332.1||0
1681461600000|2023-04-14 08:40:00|3332.1|3326.6|3329.1|3324.1|3332.1|3327.1|3329.1|3323.6|0
1681461900000|2023-04-14 08:45:00|3328.6|3323.6|3329.1|3322.6|3329.6|3323.6|3327.1|3322.1|0
1681462200000|2023-04-14 08:50:00|3329.6||3330.1||3330.6||3329.6||0
1681462500000|2023-04-14 08:55:00|3329.6||3330.6||3330.6||3329.1||0
1681462800000|2023-04-14 09:00:00|3331.1|3323.1|3333.6|3325.6|3333.6|3325.6|3331.1|3323.1|0
1681463100000|2023-04-14 09:05:00|3334.1|3326.6|3334.1|3328.6|3336.1|3328.6|3334.1|3326.6|0
1681463400000|2023-04-14 09:10:00|3334.6|3329.6|3337.1|3329.6|3337.6|3329.6|3334.6|3329.6|0
1681463700000|2023-04-14 09:15:00|3337.6||3335.1||3337.6||3335.1||0
1681464000000|2023-04-14 09:20:00|3335.6||3335.1||3335.6||3335.1||0
1681464300000|2023-04-14 09:25:00|3334.6|3329.1|3333.1|3327.6|3334.6|3329.1|3333.1|3327.6|0
1681464600000|2023-04-14 09:30:00|3332.6|3327.1|3329.1|3323.6|3332.6|3327.1|3329.1|3323.6|0
1681464900000|2023-04-14 09:35:00|3328.1|3323.1|3329.1|3323.6|3329.6|3323.6|3328.1|3323.1|0
1681465200000|2023-04-14 09:40:00|3329.6||3331.1||3331.1||3329.6||0
1681465500000|2023-04-14 09:45:00|3330.6||3329.6||3330.6||3329.6||0
1681465800000|2023-04-14 09:50:00|3330.1||3330.1||3330.6||3330.1||0
1681466100000|2023-04-14 09:55:00|3330.6||3329.6||3331.1||3329.1||0
1681466400000|2023-04-14 10:00:00|3328.6|3323.1|3329.1|3323.6|3329.6|3323.6|3328.1|3323.1|0
1681466700000|2023-04-14 10:05:00|3329.6|3323.1|3326.1|3321.1|3329.6|3323.1|3326.1|3321.1|0
1681467000000|2023-04-14 10:10:00|3325.6|3320.6|3321.6|3316.6|3325.6|3320.6|3321.6|3316.6|0
1681467300000|2023-04-14 10:15:00|3322.1|3317.1|3322.6|3317.1|3323.1|3317.1|3321.1|3316.6|0
1681467600000|2023-04-14 10:20:00|3322.1||3323.1||3323.1||3322.1||0
1681467900000|2023-04-14 10:25:00|3323.6||3324.1||3324.6||3323.6||0
1681468200000|2023-04-14 10:30:00|3323.6|3316.6|3319.6|3314.6|3323.6|3316.6|3319.6|3314.6|0
1681468500000|2023-04-14 10:35:00|3319.1|3314.1|3320.1|3314.6|3320.1|3314.6|3319.1|3314.1|0
1681468800000|2023-04-14 10:40:00|3320.6||3320.1||3321.1||3320.1||0
1681469100000|2023-04-14 10:45:00|3320.6||3321.6||3321.6||3320.6||0
1681469400000|2023-04-14 10:50:00|3322.1|3314.1|3318.1|3313.6|3322.1|3314.1|3318.1|3313.6|0
1681469700000|2023-04-14 10:55:00|3317.6|3313.1|3317.1|3311.6|3317.6|3313.6|3316.1|3311.1|0
1681470000000|2023-04-14 11:00:00|3327.1|3290.1|3317.1|3309.6|3339.1|3309.6|3315.1|3290.1|0
1681470300000|2023-04-14 11:05:00|3317.6|3312.1|3317.1|3312.1|3317.6|3312.6|3317.1|3312.1|0
1681470900000|2023-04-14 11:15:00|3316.1|3309.6|3315.6|3309.6|3316.1|3309.6|3315.1|3309.6|11
1681471200000|2023-04-14 11:20:00|3315.1|3309.1|3314.6|3309.6|3315.1|3309.6|3314.1|3309.1|0
1681471500000|2023-04-14 11:25:00|3314.1|3309.1|3316.1|3309.6|3316.1|3309.6|3314.1|3309.1|0
1681471800000|2023-04-14 11:30:00|3316.6||3317.1||3317.1||3316.1||0
1681472100000|2023-04-14 11:35:00|3316.6||3316.1||3316.6||3315.6||0
1681472400000|2023-04-14 11:40:00|3315.6|3310.1|3318.1|3310.6|3318.1|3310.6|3315.6|3310.1|0
1681472700000|2023-04-14 11:45:00|3317.6|3311.6|3319.1|3311.6|3319.1|3311.6|3317.1|3311.6|0
1681473000000|2023-04-14 11:50:00|3318.6||3319.1||3319.1||3318.6||0
1681473300000|2023-04-14 11:55:00|3318.6||3319.1||3319.1||3318.1||0
1681473600000|2023-04-14 12:00:00|3319.6|3312.1|3319.6|3312.6|3320.1|3312.6|3319.6|3312.1|0
1681473900000|2023-04-14 12:05:00|3319.1||3317.6||3319.1||3317.6||0
1681474200000|2023-04-14 12:10:00|3318.1||3319.6||3320.1||3318.1||0
1681474500000|2023-04-14 12:15:00|3320.1||3320.1||3320.1||3319.6||0
1681474800000|2023-04-14 12:20:00|3319.6||3319.1||3319.6||3319.1||0
1681475100000|2023-04-14 12:25:00|3319.6|3311.6|3322.1|3311.1|3322.1|3311.6|3319.6|3311.1|0
1681475400000|2023-04-14 12:30:00|3323.1|3312.6|3318.1|3313.1|3325.6|3314.1|3318.1|3310.1|0
1681475700000|2023-04-14 12:35:00|3317.1|3311.6|3321.6|3312.6|3321.6|3312.6|3316.1|3310.6|0
1681476000000|2023-04-14 12:40:00|3321.1||3319.6||3321.1||3319.6||0
1681476300000|2023-04-14 12:45:00|3319.1|3312.1|3316.6|3311.6|3319.1|3312.6|3316.6|3311.6|0
1681476600000|2023-04-14 12:50:00|3317.1|3311.1|3315.1|3310.1|3317.6|3311.1|3315.1|3310.1|0
1681476900000|2023-04-14 12:55:00|3314.6|3309.6|3315.6|3307.6|3315.6|3309.6|3314.6|3307.1|0
1681477200000|2023-04-14 13:00:00|3315.1||3315.1||3315.6||3314.6||0
1681477500000|2023-04-14 13:05:00|3314.6||3314.6||3315.1||3314.1||0
1681477800000|2023-04-14 13:10:00|3315.1|3306.6|3317.6|3306.6|3317.6|3306.6|3314.6|3306.6|0
1681478100000|2023-04-14 13:15:00|3317.1|3307.1|3316.1|3307.1|3317.1|3307.1|3314.6|3307.1|0
1681478400000|2023-04-14 13:20:00|3316.6|3308.1|3317.1|3309.6|3317.6|3309.6|3316.6|3308.1|0
1681478700000|2023-04-14 13:25:00|3317.6||3317.6||3317.6||3316.1||0
1681479000000|2023-04-14 13:30:00|3317.1|3309.1|3314.1|3308.6|3317.1|3309.1|3313.6|3308.6|0
1681479300000|2023-04-14 13:35:00|3314.6|3309.1|3318.6|3311.6|3319.6|3311.6|3314.1|3309.1|0
1681479600000|2023-04-14 13:40:00|3318.1||3318.1||3318.6||3316.1||0
1681479900000|2023-04-14 13:45:00|3317.6|3309.1|3320.1|3313.6|3325.1|3313.6|3317.6|3309.1|0
1681480200000|2023-04-14 13:50:00|3320.6|3314.1|3320.1|3314.6|3322.6|3314.6|3320.1|3314.1|0
1681480500000|2023-04-14 13:55:00|3319.1|3314.1|3322.1|3310.6|3322.1|3314.6|3319.1|3310.6|0
1681480800000|2023-04-14 14:00:00|3321.6|3310.1|3320.1|3313.6|3321.6|3313.6|3316.6|3309.1|0
1681481100000|2023-04-14 14:05:00|3319.6|3313.1|3315.6|3309.6|3319.6|3313.6|3314.6|3309.6|0
1681481400000|2023-04-14 14:10:00|3315.1|3309.1|3314.6|3309.6|3316.1|3309.6|3314.1|3309.1|0
1681481700000|2023-04-14 14:15:00|3314.1|3309.1|3312.1|3306.6|3314.6|3309.1|3311.1|3306.1|0
1681482000000|2023-04-14 14:20:00|3312.6|3306.1|3308.1|3303.1|3312.6|3306.1|3308.1|3303.1|0
1681482300000|2023-04-14 14:25:00|3308.6|3303.6|3310.6|3303.6|3311.1|3303.6|3308.6|3301.6|0
1681482600000|2023-04-14 14:30:00|3311.1|3304.1|3310.6|3305.6|3313.1|3305.6|3310.1|3304.1|0
1681482900000|2023-04-14 14:35:00|3310.1|3305.1|3309.6|3304.6|3310.1|3305.1|3309.1|3304.1|0
1681483200000|2023-04-14 14:40:00|3310.1|3304.1|3309.1|3302.1|3310.1|3304.6|3307.1|3301.6|0
1681483500000|2023-04-14 14:45:00|3308.1|3301.6|3306.6|3301.6|3308.6|3301.6|3306.6|3301.6|0
1681483800000|2023-04-14 14:50:00|3307.1|3302.1|3304.6|3299.6|3307.6|3302.1|3304.1|3299.1|0
1681484100000|2023-04-14 14:55:00|3305.1||3307.1||3307.1||3304.1||0
1681484400000|2023-04-14 15:00:00|3306.6||3304.6||3306.6||3304.6||0
1681484700000|2023-04-14 15:05:00|3304.1|3299.1|3305.1|3298.6|3305.6|3299.1|3303.6|3298.1|0
1681485000000|2023-04-14 15:10:00|3305.6||3305.6||3306.1||3305.1||0
1681485300000|2023-04-14 15:15:00|3306.1|3299.6|3307.6|3299.6|3307.6|3299.6|3306.1|3299.6|0
1681485600000|2023-04-14 15:20:00|3307.1||3307.1||3307.6||3306.6||0
1681486200000|2023-04-14 15:30:00|3309.1|3296.1|3314.1|3294.6|3317.6|3298.1|3309.1|3294.1|0
1681486500000|2023-04-14 15:35:00|3314.6|3295.1|3320.1|3291.1|3320.1|3295.6|3309.6|3279.1|0
1681487100000|2023-04-14 15:45:00||3289.1||3290.6||3290.6||3289.1|0
1681487400000|2023-04-14 15:50:00|3353.6|3249.6|3353.6|3249.6|3353.6|3249.6|3353.6|3249.6|0
1681487700000|2023-04-14 15:55:00|3351.6||3351.6||3351.6||3351.6||0
1681488000000|2023-04-14 16:00:00|3353.6||3351.6||3353.6||3351.6||0
1681488300000|2023-04-14 16:05:00|3350.1|3248.1|3351.6|3249.6|3351.6|3249.6|3350.1|3248.1|0
1681489800000|2023-04-14 16:30:00|3350.1|3248.1|3350.1|3248.1|3350.1|3248.1|3350.1|3248.1|0
1681490700000|2023-04-14 16:45:00|3348.6|3246.1|3348.6|3246.1|3348.6|3246.1|3348.6|3246.1|0
1681491600000|2023-04-14 17:00:00|3350.1|3248.1|3350.1|3248.1|3350.1|3248.1|3350.1|3248.1|0
1681492500000|2023-04-14 17:15:00|3351.6|3249.6|3351.6|3249.6|3351.6|3249.6|3351.6|3249.6|0
1681492800000|2023-04-14 17:20:00|3350.1|3248.1|3350.1|3248.1|3350.1|3248.1|3350.1|3248.1|0
1681493400000|2023-04-14 17:30:00|3348.6|3246.1|3348.6|3244.6|3348.6|3246.1|3346.6|3244.6|0
1681493700000|2023-04-14 17:35:00|3346.6||3346.6||3346.6||3346.6||0
1681494000000|2023-04-14 17:40:00|3348.6|3246.1|3348.6|3246.1|3348.6|3246.1|3348.6|3246.1|0
1681494600000|2023-04-14 17:50:00|3350.1|3248.1|3350.1|3248.1|3350.1|3248.1|3350.1|3248.1|0
1681496100000|2023-04-14 18:15:00|3351.6|3249.6|3351.6|3249.6|3351.6|3249.6|3351.6|3249.6|0
1681496400000|2023-04-14 18:20:00|3353.6||3353.6||3353.6||3353.6||0
1681496700000|2023-04-14 18:25:00||3251.1||3251.1||3251.1||3251.1|0
1681499400000|2023-04-14 19:10:00|3351.6|3249.6|3351.6|3249.6|3351.6|3249.6|3351.6|3249.6|0
1681499700000|2023-04-14 19:15:00|3350.1|3246.6|3350.1|3248.6|3350.1|3248.6|3350.1|3246.6|0
1681500000000|2023-04-14 19:20:00|3351.6|3250.6|3353.6|3250.6|3353.6|3250.6|3351.6|3250.6|0
1681500600000|2023-04-14 19:30:00||3252.1||3252.1||3252.1||3252.1|0
1681501200000|2023-04-14 19:40:00|3355.1|3254.1|3355.1|3254.1|3355.1|3254.1|3355.1|3254.1|0
1681501800000|2023-04-14 19:50:00||3252.1||3252.1||3254.1||3252.1|0
1681711200000|2023-04-17 06:00:00|3333.6|3281.1|3358.1|3256.1|3358.1|3281.1|3333.6|3256.1|0
1681714200000|2023-04-17 06:50:00|3356.1|3265.1|3339.1|3281.6|3356.1|3282.1|3338.6|3264.6|0
1681714500000|2023-04-17 06:55:00|3356.1|3282.6|3325.1|3298.1|3356.1|3304.6|3325.1|3282.6|0
1681714800000|2023-04-17 07:00:00|3324.6|3300.6|3320.6|3302.1|3328.6|3303.6|3319.6|3289.6|0
1681715100000|2023-04-17 07:05:00|3320.1|3304.1|3322.1|3313.1|3323.1|3313.1|3318.6|3304.1|0
1681715400000|2023-04-17 07:10:00|3322.6|3313.6|3324.6|3311.1|3331.1|3316.6|3320.6|3311.1|0
1681715700000|2023-04-17 07:15:00|3331.1|3312.1|3324.1|3315.6|3333.1|3315.6|3322.6|3312.1|0
1681716000000|2023-04-17 07:20:00|3323.6|3316.1|3329.6|3321.6|3329.6|3321.6|3323.1|3316.1|0
1681716300000|2023-04-17 07:25:00|3330.1|3322.1|3335.1|3327.6|3335.1|3327.6|3328.6|3322.1|0
1681716600000|2023-04-17 07:30:00|3335.6|3328.1|3339.6|3331.6|3339.6|3331.6|3335.1|3328.1|0
1681716900000|2023-04-17 07:35:00|3340.1|3332.6|3342.1|3335.6|3343.1|3335.6|3340.1|3332.6|0
1681717200000|2023-04-17 07:40:00|3342.6|3335.1|3337.6|3332.1|3342.6|3335.1|3337.6|3332.1|0
1681717500000|2023-04-17 07:45:00|3338.1|3332.6|3336.6|3331.1|3338.6|3332.6|3336.6|3331.1|0
1681717800000|2023-04-17 07:50:00|3336.1|3330.6|3334.6|3328.6|3336.1|3330.6|3333.6|3328.6|0
1681718100000|2023-04-17 07:55:00|3334.1||3335.6||3336.1||3333.6||0
1681718400000|2023-04-17 08:00:00|3335.1|3328.1|3335.6|3328.6|3335.6|3328.6|3333.6|3328.1|0
1681718700000|2023-04-17 08:05:00|3336.1|3329.1|3334.6|3329.6|3337.1|3329.6|3334.6|3329.1|0
1681719000000|2023-04-17 08:10:00|3335.1|3329.1|3336.6|3329.6|3337.1|3329.6|3334.1|3329.1|0
1681719300000|2023-04-17 08:15:00|3337.1|3326.6|3337.6|3330.6|3347.1|3330.6|3337.1|3326.6|0
1681719600000|2023-04-17 08:20:00|3337.1|3330.1|3333.6|3328.6|3337.1|3330.6|3333.6|3328.6|0
1681719900000|2023-04-17 08:25:00|3334.1|3328.1|3332.6|3326.1|3334.6|3328.1|3330.6|3325.6|0
1681720200000|2023-04-17 08:30:00|3332.1|3325.6|3329.1|3323.6|3332.1|3325.6|3328.6|3323.1|0
1681720500000|2023-04-17 08:35:00|3329.6|3323.1|3326.6|3321.1|3329.6|3323.1|3326.6|3321.1|0
1681720800000|2023-04-17 08:40:00|3326.1|3320.6|3326.6|3321.1|3328.1|3321.1|3325.6|3320.6|0
1681721100000|2023-04-17 08:45:00|3326.1|3320.6|3325.6|3320.1|3326.1|3320.6|3324.6|3319.6|0
1681721400000|2023-04-17 08:50:00|3325.1||3325.6||3326.1||3324.6||0
1681721700000|2023-04-17 08:55:00|3325.1|3319.6|3324.6|3319.1|3325.1|3319.6|3323.6|3318.6|0
1681722000000|2023-04-17 09:00:00|3324.1|3318.6|3324.6|3319.1|3325.1|3319.1|3323.6|3318.6|0
1681722300000|2023-04-17 09:05:00|3325.1||3324.1||3325.1||3323.6||0
1681722600000|2023-04-17 09:10:00|3323.6|3318.6|3323.6|3318.1|3323.6|3318.6|3322.6|3317.6|0
1681722900000|2023-04-17 09:15:00|3323.1|3317.6|3319.6|3314.6|3323.1|3317.6|3319.6|3314.6|0
1681723200000|2023-04-17 09:20:00|3320.1|3315.1|3318.6|3313.6|3320.1|3315.1|3318.1|3313.1|0
1681723500000|2023-04-17 09:25:00|3319.1||3321.1||3321.1||3319.1||8
1681723800000|2023-04-17 09:30:00|3321.6|3314.1|3323.1|3315.6|3323.1|3315.6|3321.6|3314.1|0
1681724100000|2023-04-17 09:35:00|3322.6|3315.1|3319.1|3314.1|3322.6|3315.1|3318.6|3314.1|0
1681724400000|2023-04-17 09:40:00|3318.6|3313.6|3319.6|3313.1|3319.6|3313.6|3317.6|3312.6|0
1681724700000|2023-04-17 09:45:00|3320.1||3319.6||3320.1||3319.6||0
1681725000000|2023-04-17 09:50:00|3320.1|3314.1|3322.1|3314.6|3322.1|3314.6|3320.1|3314.1|0
1681725300000|2023-04-17 09:55:00|3322.6|3315.1|3323.6|3315.6|3324.1|3315.6|3322.6|3315.1|0
1681725600000|2023-04-17 10:00:00|3324.1|3316.6|3323.6|3316.6|3324.6|3316.6|3323.6|3316.6|0
1681725900000|2023-04-17 10:05:00|3324.1||3323.6||3325.1||3323.6||0
1681726200000|2023-04-17 10:10:00|3323.1||3324.1||3324.1||3322.6||0
1681726500000|2023-04-17 10:15:00|3324.6|3317.1|3325.1|3317.6|3325.1|3317.6|3324.1|3317.1|0
1681726800000|2023-04-17 10:20:00|3324.6||3323.6||3325.1||3323.6||0
1681727100000|2023-04-17 10:25:00|3323.1||3325.1||3325.1||3322.6||0
1681727400000|2023-04-17 10:30:00|3325.6|3318.1|3327.1|3319.6|3327.1|3319.6|3325.6|3318.1|0
1681727700000|2023-04-17 10:35:00|3326.6||3326.6||3326.6||3326.6||0
1681728000000|2023-04-17 10:40:00|3327.1|3320.6|3326.6|3320.6|3328.1|3320.6|3326.6|3320.6|0
1681728600000|2023-04-17 10:50:00|3327.1||3327.1||3327.1||3327.1||0
1681728900000|2023-04-17 10:55:00|3326.6||3326.6||3327.1||3326.6||0
1681729200000|2023-04-17 11:00:00|3346.1|3302.1|3325.1|3319.6|3348.1|3319.6|3325.1|3302.1|0
1681729500000|2023-04-17 11:05:00|3324.6|3319.1|3324.1|3319.1|3325.1|3319.1|3324.1|3319.1|0
1681729800000|2023-04-17 11:10:00|3324.6|3319.6|3325.6|3319.6|3325.6|3319.6|3324.6|3319.6|0
1681730100000|2023-04-17 11:15:00|3326.1||3326.1||3326.6||3326.1||0
1681730400000|2023-04-17 11:20:00|3325.6||3326.1||3326.6||3325.6||0
1681730700000|2023-04-17 11:25:00|3326.6||3326.1||3327.1||3326.1||0
1681731000000|2023-04-17 11:30:00|3325.6|3319.1|3323.1|3318.1|3325.6|3319.6|3323.1|3318.1|0
1681731300000|2023-04-17 11:35:00|3322.6|3317.6|3321.6|3316.1|3322.6|3317.6|3320.6|3315.6|0
1681731600000|2023-04-17 11:40:00|3322.1||3322.6||3322.6||3321.1||0
1681731900000|2023-04-17 11:45:00|3323.1||3323.6||3323.6||3323.1||0
1681732200000|2023-04-17 11:50:00|3324.1|3317.1|3325.1|3317.6|3325.1|3317.6|3324.1|3317.1|0
1681732500000|2023-04-17 11:55:00|3325.6|3318.1|3326.1|3318.6|3326.1|3318.6|3325.6|3318.1|0
1681732800000|2023-04-17 12:00:00|3325.6||3325.6||3325.6||3325.1||0
1681733100000|2023-04-17 12:05:00|3326.1|3319.1|3328.1|3320.6|3328.1|3320.6|3326.1|3319.1|0
1681733400000|2023-04-17 12:10:00|3328.6|3321.1|3327.6|3321.6|3329.1|3321.6|3327.6|3321.1|0
1681733700000|2023-04-17 12:15:00|3327.1|3321.1|3326.1|3320.6|3327.1|3321.1|3325.6|3320.6|0
1681734000000|2023-04-17 12:20:00|3325.6|3320.1|3324.1|3319.1|3325.6|3320.1|3324.1|3319.1|0
1681734300000|2023-04-17 12:25:00|3323.6|3318.6|3324.1|3313.6|3324.6|3318.6|3322.1|3313.6|0
1681734600000|2023-04-17 12:30:00|3324.6|3313.1|3321.6|3313.1|3324.6|3313.1|3318.6|3312.6|0
1681734900000|2023-04-17 12:35:00|3322.1|3314.1|3323.6|3315.6|3323.6|3315.6|3322.1|3314.1|0
1681735200000|2023-04-17 12:40:00|3323.1||3320.6||3323.1||3320.6||0
1681735500000|2023-04-17 12:45:00|3321.1||3320.6||3321.6||3320.6||0
1681735800000|2023-04-17 12:50:00|3321.1||3322.1||3322.6||3321.1||0
1681736100000|2023-04-17 12:55:00|3322.6||3322.1||3322.6||3322.1||0
1681736400000|2023-04-17 13:00:00|3322.6||3322.6||3323.6||3322.6||0
1681736700000|2023-04-17 13:05:00|3323.1|3316.1|3324.1|3316.6|3324.1|3316.6|3323.1|3316.1|0
1681737000000|2023-04-17 13:10:00|3324.6|3317.1|3326.1|3318.6|3326.1|3318.6|3324.6|3317.1|0
1681737300000|2023-04-17 13:15:00|3325.6||3326.1||3326.6||3325.6||0
1681737600000|2023-04-17 13:20:00|3326.6|3319.1|3328.6|3320.6|3328.6|3320.6|3326.1|3319.1|0
1681737900000|2023-04-17 13:25:00|3329.1|3321.6|3330.1|3322.6|3330.6|3322.6|3329.1|3321.6|0
1681738200000|2023-04-17 13:30:00|3329.6||3329.1||3329.6||3327.6||0
1681738500000|2023-04-17 13:35:00|3328.6|3323.1|3330.1|3323.6|3331.6|3323.6|3328.6|3323.1|0
1681738800000|2023-04-17 13:40:00|3329.6|3323.1|3326.6|3320.6|3330.1|3323.1|3325.6|3320.6|0
1681739100000|2023-04-17 13:45:00|3327.1|3320.1|3321.1|3315.6|3327.1|3320.1|3320.1|3315.1|0
1681739400000|2023-04-17 13:50:00|3321.6|3315.1|3320.1|3314.6|3322.6|3315.6|3320.1|3314.6|0
1681739700000|2023-04-17 13:55:00|3320.6||3322.1||3322.1||3320.6||0
1681740000000|2023-04-17 14:00:00|3322.6|3315.1|3321.6|3316.6|3324.1|3316.6|3321.1|3315.1|0
1681740300000|2023-04-17 14:05:00|3322.1|3316.1|3320.1|3314.6|3322.1|3316.1|3320.1|3314.6|0
1681740600000|2023-04-17 14:10:00|3320.6|3315.1|3324.1|3316.6|3324.1|3316.6|3320.1|3315.1|0
1681740900000|2023-04-17 14:15:00|3324.6|3317.1|3326.1|3318.6|3326.1|3318.6|3323.6|3317.1|0
1681741200000|2023-04-17 14:20:00|3325.6|3319.1|3326.6|3319.6|3327.6|3319.6|3325.1|3319.1|0
1681741500000|2023-04-17 14:25:00|3327.1|3319.1|3323.1|3318.1|3327.1|3319.1|3323.1|3318.1|0
1681741800000|2023-04-17 14:30:00|3323.6|3317.6|3322.1|3315.6|3324.1|3317.6|3321.6|3315.6|0
1681742100000|2023-04-17 14:35:00|3321.6|3315.1|3321.1|3314.6|3321.6|3315.1|3319.6|3314.6|0
1681742400000|2023-04-17 14:40:00|3321.6|3315.1|3323.6|3315.6|3323.6|3315.6|3321.1|3315.1|0
1681742700000|2023-04-17 14:45:00|3323.1||3324.1||3324.1||3322.6||0
1681743000000|2023-04-17 14:50:00|3323.6|3315.1|3320.1|3315.1|3323.6|3315.1|3320.1|3315.1|0
1681743300000|2023-04-17 14:55:00|3319.6|3314.6|3318.6|3313.6|3320.1|3314.6|3318.6|3313.6|0
1681743600000|2023-04-17 15:00:00|3319.1|3314.1|3317.1|3312.6|3319.6|3314.1|3317.1|3312.1|1
1681743900000|2023-04-17 15:05:00|3317.6||3319.1||3319.1||3317.6||0
1681744200000|2023-04-17 15:10:00|3318.6|3312.1|3316.6|3311.6|3318.6|3312.1|3316.1|3311.1|0
1681744500000|2023-04-17 15:15:00|3317.1|3311.1|3315.6|3311.1|3317.6|3311.1|3315.6|3310.6|0
1681744800000|2023-04-17 15:20:00|3315.1|3310.6|3315.1|3309.6|3315.1|3310.6|3314.6|3309.1|0
1681745100000|2023-04-17 15:25:00|3315.6|3309.1|3315.6|3309.1|3315.6|3309.1|3315.6|3308.6|0
1681745400000|2023-04-17 15:30:00|3336.1|3304.1|3311.1|3301.1|3336.1|3304.1|3310.6|3282.1|12
1681745700000|2023-04-17 15:35:00|3318.1|3300.6|3323.1|3297.6|3323.1|3301.1|3316.1|3297.6|0
1681746000000|2023-04-17 15:40:00|3322.1|3298.1|3320.6|3242.6|3322.1|3298.1|3320.6|3242.6|0
1681746600000|2023-04-17 15:50:00|3322.6||3322.6||3322.6||3322.6||0
1681747500000|2023-04-17 16:05:00|3324.6||3325.1||3325.1||3324.6||0
1681748400000|2023-04-17 16:20:00|3324.1||3322.6||3324.1||3322.6||0
1681797600000|2023-04-18 06:00:00|3375.6|3242.6|3369.1|3270.1|3375.6|3270.1|3369.1|3242.6|0
1681797900000|2023-04-18 06:05:00|3367.6|3280.1|3367.6|3280.1|3367.6|3280.1|3367.6|3280.1|0
1681798200000|2023-04-18 06:10:00|3369.1||3369.1||3369.1||3369.1||0
1681798500000|2023-04-18 06:15:00|3371.1||3371.1||3371.1||3371.1||0
1681799100000|2023-04-18 06:25:00|3369.1||3369.1||3369.1||3369.1||0
1681800300000|2023-04-18 06:45:00|3371.1||3371.1||3371.1||3371.1||0
1681800900000|2023-04-18 06:55:00|3344.1|3284.1|3324.1|3290.6|3344.1|3290.6|3322.6|3284.1|0
1681801200000|2023-04-18 07:00:00|3324.6|3291.1|3323.6|3317.6|3328.6|3317.6|3319.6|3291.1|0
1681801500000|2023-04-18 07:05:00|3323.1||3323.1||3324.1||3322.1||0
1681801800000|2023-04-18 07:10:00|3322.1|3317.1|3321.6|3315.6|3324.1|3317.6|3319.6|3315.1|0
1681802100000|2023-04-18 07:15:00|3321.1|3315.1|3321.1|3314.6|3321.1|3315.1|3318.1|3314.1|0
1681802400000|2023-04-18 07:20:00|3321.6|3315.6|3325.6|3318.6|3326.6|3318.6|3321.6|3315.6|0
1681802700000|2023-04-18 07:25:00|3325.1|3318.1|3323.6|3317.6|3325.1|3318.1|3321.1|3317.1|0
1681803000000|2023-04-18 07:30:00|3324.1|3317.1|3324.1|3316.6|3324.1|3317.1|3321.1|3316.1|4
1681803300000|2023-04-18 07:35:00|3322.6|3316.1|3316.6|3310.6|3322.6|3316.1|3316.6|3310.6|0
1681803600000|2023-04-18 07:40:00|3316.1|3311.1|3315.6|3309.1|3316.1|3311.1|3313.6|3308.6|0
1681803900000|2023-04-18 07:45:00|3316.1|3310.6|3319.1|3311.6|3319.1|3311.6|3316.1|3310.6|0
1681804200000|2023-04-18 07:50:00|3318.6||3318.6||3319.1||3318.6||0
1681804500000|2023-04-18 07:55:00|3319.1|3312.6|3319.6|3313.6|3321.6|3313.6|3319.1|3312.6|0
1681804800000|2023-04-18 08:00:00|3320.1|3314.6|3323.1|3315.6|3323.1|3315.6|3320.1|3314.6|0
1681805100000|2023-04-18 08:05:00|3323.6|3316.6|3324.6|3317.6|3325.1|3317.6|3323.6|3316.6|0
1681805400000|2023-04-18 08:10:00|3325.1|3318.6|3326.1|3319.6|3326.6|3319.6|3325.1|3318.6|0
1681805700000|2023-04-18 08:15:00|3325.6|3319.1|3323.1|3317.6|3325.6|3319.1|3323.1|3317.6|0
1681806000000|2023-04-18 08:20:00|3322.6|3317.1|3320.6|3315.6|3322.6|3317.6|3320.6|3315.6|0
1681806300000|2023-04-18 08:25:00|3320.1|3315.1|3319.1|3313.6|3320.6|3315.1|3319.1|3313.6|0
1681806900000|2023-04-18 08:35:00|3319.6|3313.1|3320.6|3313.6|3320.6|3313.6|3319.6|3313.1|0
1681807200000|2023-04-18 08:40:00|3321.1|3314.1|3322.1|3316.6|3323.1|3316.6|3321.1|3314.1|0
1681807500000|2023-04-18 08:45:00|3321.6|3316.1|3322.1|3315.6|3322.1|3316.1|3320.1|3315.1|0
1681807800000|2023-04-18 08:50:00|3322.6|3316.1|3322.1|3316.6|3323.6|3316.6|3322.1|3316.1|0
1681808100000|2023-04-18 08:55:00|3321.1|3316.1|3323.6|3313.1|3324.1|3316.6|3321.1|3313.1|0
1681808400000|2023-04-18 09:00:00|3324.1|3314.1|3321.1|3315.6|3324.6|3315.6|3321.1|3314.1|0
1681809000000|2023-04-18 09:10:00|3321.6||3322.1||3322.1||3321.6||0
1681809300000|2023-04-18 09:15:00|3321.6||3323.1||3323.1||3321.1||0
1681809600000|2023-04-18 09:20:00|3323.6|3316.6|3325.1|3318.6|3326.6|3318.6|3323.1|3316.6|0
1681809900000|2023-04-18 09:25:00|3324.6||3324.6||3324.6||3324.1||0
1681810200000|2023-04-18 09:30:00|3325.1||3326.6||3326.6||3325.1||0
1681810500000|2023-04-18 09:35:00|3327.1|3319.6|3330.6|3322.6|3330.6|3322.6|3327.1|3319.6|0
1681810800000|2023-04-18 09:40:00|3331.1|3323.1|3330.1|3324.6|3331.6|3324.6|3330.1|3323.1|0
1681811100000|2023-04-18 09:45:00|3329.1|3324.1|3328.1|3323.1|3329.1|3324.1|3328.1|3323.1|0
1681811400000|2023-04-18 09:50:00|3328.6|3323.6|3330.1|3322.6|3330.1|3323.6|3328.1|3322.6|0
1681811700000|2023-04-18 09:55:00|3330.6|3323.1|3330.1|3323.6|3330.6|3323.6|3330.1|3323.1|0
1681812000000|2023-04-18 10:00:00|3330.6|3324.1|3331.1|3324.6|3331.6|3324.6|3330.1|3324.1|0
1681812300000|2023-04-18 10:05:00|3331.6||3331.1||3331.6||3331.1||0
1681812600000|2023-04-18 10:10:00|3331.6|3325.1|3332.6|3325.6|3332.6|3325.6|3331.6|3325.1|0
1681812900000|2023-04-18 10:15:00|3333.1||3333.1||3333.6||3333.1||0
1681813200000|2023-04-18 10:20:00|3333.6|3326.6|3334.1|3326.6|3334.6|3326.6|3333.6|3326.6|0
1681813500000|2023-04-18 10:25:00|3333.1||3333.1||3333.1||3333.1||0
1681813800000|2023-04-18 10:30:00|3333.6|3327.6|3335.1|3327.6|3335.1|3327.6|3333.1|3327.6|0
1681814100000|2023-04-18 10:35:00|3335.6|3328.6|3337.1|3329.6|3337.1|3329.6|3335.6|3328.6|0
1681814400000|2023-04-18 10:40:00|3337.6|3330.6|3340.6|3332.6|3340.6|3332.6|3337.6|3330.6|0
1681814700000|2023-04-18 10:45:00|3340.1|3333.6|3341.6|3334.6|3341.6|3334.6|3340.1|3333.6|0
1681815000000|2023-04-18 10:50:00|3341.1||3341.1||3341.1||3340.1||0
1681815300000|2023-04-18 10:55:00|3340.6|3334.1|3340.1|3334.1|3340.6|3334.1|3340.1|3334.1|0
1681815600000|2023-04-18 11:00:00|3339.1|3331.1|3338.6|3331.6|3349.1|3331.6|3338.6|3314.1|0
1681815900000|2023-04-18 11:05:00|3339.1|3332.1|3339.6|3332.6|3339.6|3332.6|3339.1|3332.1|0
1681816500000|2023-04-18 11:15:00|3339.1|3332.1|3337.6|3332.1|3339.1|3332.1|3337.6|3332.1|0
1681816800000|2023-04-18 11:20:00|3338.1|3332.6|3338.6|3332.6|3338.6|3332.6|3338.1|3332.6|0
1681817100000|2023-04-18 11:25:00|3338.1|3332.1|3337.6|3332.1|3338.1|3332.6|3337.6|3332.1|0
1681817400000|2023-04-18 11:30:00|3338.1|3332.6|3339.6|3332.6|3339.6|3332.6|3338.1|3332.6|0
1681817700000|2023-04-18 11:35:00|3340.1||3339.6||3340.1||3339.6||1
1681818000000|2023-04-18 11:40:00|3340.1||3340.1||3340.1||3340.1||0
1681818300000|2023-04-18 11:45:00|3339.6||3338.6||3339.6||3338.6||0
1681818600000|2023-04-18 11:50:00|3338.1|3332.1|3337.6|3332.1|3338.1|3332.6|3337.6|3332.1|0
1681818900000|2023-04-18 11:55:00|3337.1|3332.6|3336.6|3331.6|3337.1|3332.6|3336.6|3331.6|0
1681819200000|2023-04-18 12:00:00|3337.1||3337.1||3337.1||3337.1||0
1681819500000|2023-04-18 12:05:00|3337.6||3337.6||3338.1||3337.6||0
1681819800000|2023-04-18 12:10:00|3338.1||3338.6||3338.6||3338.1||0
1681820100000|2023-04-18 12:15:00|3339.1||3339.6||3339.6||3339.1||0
1681820400000|2023-04-18 12:20:00|3340.1|3332.6|3339.6|3332.6|3340.1|3332.6|3339.6|3332.6|0
1681820700000|2023-04-18 12:25:00|3339.1|3329.6|3340.1|3329.6|3340.1|3329.6|3337.6|3329.6|0
1681821000000|2023-04-18 12:30:00|3339.6|3330.1|3338.1|3330.1|3339.6|3330.1|3337.6|3330.1|0
1681821300000|2023-04-18 12:35:00|3337.6||3337.6||3338.1||3337.6||0
1681821600000|2023-04-18 12:40:00|3338.1|3331.6|3338.6|3331.6|3338.6|3331.6|3338.1|3331.6|0
1681821900000|2023-04-18 12:45:00|3338.1||3337.1||3338.1||3336.6||0
1681822200000|2023-04-18 12:50:00|3336.6|3331.1|3335.6|3330.1|3336.6|3331.6|3335.6|3330.1|0
1681822500000|2023-04-18 12:55:00|3335.1|3329.6|3333.6|3328.1|3335.1|3329.6|3333.6|3328.1|0
1681822800000|2023-04-18 13:00:00|3333.1|3327.6|3331.6|3326.1|3333.1|3327.6|3331.6|3325.6|0
1681823100000|2023-04-18 13:05:00|3331.1||3332.6||3332.6||3331.1||0
1681823400000|2023-04-18 13:10:00|3332.1||3330.6||3332.1||3330.6||0
1681823700000|2023-04-18 13:15:00|3330.1|3325.6|3329.6|3324.6|3330.1|3325.6|3329.6|3324.6|0
1681824000000|2023-04-18 13:20:00|3329.1|3324.1|3327.6|3322.1|3329.1|3324.1|3327.6|3322.1|0
1681824300000|2023-04-18 13:25:00|3327.1|3321.6|3325.6|3320.1|3327.1|3321.6|3325.6|3319.6|0
1681824600000|2023-04-18 13:30:00|3325.1|3319.6|3325.6|3319.1|3326.6|3319.6|3323.6|3318.6|0
1681824900000|2023-04-18 13:35:00|3325.1||3324.6||3326.1||3324.6||0
1681825200000|2023-04-18 13:40:00|3324.1|3318.6|3324.6|3318.6|3325.1|3318.6|3323.6|3318.1|0
1681825500000|2023-04-18 13:45:00|3325.1|3319.1|3326.6|3319.6|3326.6|3319.6|3323.6|3319.1|0
1681825800000|2023-04-18 13:50:00|3326.1|3319.1|3321.1|3315.6|3326.1|3319.1|3320.1|3315.6|40
1681826100000|2023-04-18 13:55:00|3320.6|3315.1|3314.1|3308.6|3323.6|3315.1|3313.6|3308.1|0
1681826400000|2023-04-18 14:00:00|3313.6|3308.1|3309.6|3304.1|3314.6|3308.6|3309.6|3304.1|0
1681826700000|2023-04-18 14:05:00|3310.1|3304.6|3313.6|3307.6|3313.6|3307.6|3310.1|3304.6|0
1681827000000|2023-04-18 14:10:00|3313.1|3307.1|3312.6|3306.6|3313.6|3307.1|3311.6|3306.1|0
1681827300000|2023-04-18 14:15:00|3313.1|3308.1|3313.6|3310.6|3313.6|3310.6|3313.1|3308.1|2
1681827600000|2023-04-18 14:20:00|3314.1|3308.1|3311.1|3306.1|3314.1|3308.6|3311.1|3306.1|4
1681827900000|2023-04-18 14:25:00|3310.6|3305.6|3306.6|3301.6|3310.6|3305.6|3306.6|3301.6|0
1681828200000|2023-04-18 14:30:00|3306.1|3301.1|3306.6|3301.1|3308.1|3301.6|3305.6|3300.6|0
1681828500000|2023-04-18 14:35:00|3307.1|3301.6|3310.6|3304.1|3310.6|3304.1|3307.1|3301.6|0
1681828800000|2023-04-18 14:40:00|3311.1|3304.6|3314.1|3308.1|3314.1|3308.1|3311.1|3304.6|0
1681829100000|2023-04-18 14:45:00|3314.6|3307.6|3312.1|3307.1|3314.6|3307.6|3311.6|3306.6|0
1681829400000|2023-04-18 14:50:00|3311.6|3306.6|3310.6|3305.1|3311.6|3306.6|3309.6|3304.6|0
1681829700000|2023-04-18 14:55:00|3311.1|3305.6|3314.6|3308.1|3314.6|3308.1|3311.1|3305.6|0
1681830000000|2023-04-18 15:00:00|3315.1|3308.6|3314.6|3309.6|3315.6|3310.1|3314.6|3308.6|0
1681830300000|2023-04-18 15:05:00|3313.6|3309.1|3314.6|3309.1|3314.6|3309.1|3313.6|3308.6|0
1681830600000|2023-04-18 15:10:00|3314.1|3308.6|3313.6|3308.6|3314.1|3309.1|3313.6|3308.6|0
1681830900000|2023-04-18 15:15:00|3312.6|3308.1|3312.6|3308.1|3313.6|3308.1|3312.6|3307.6|0
1681831200000|2023-04-18 15:20:00|3312.1|3307.6|3310.6|3306.1|3312.1|3307.6|3310.6|3306.1|0
1681831500000|2023-04-18 15:25:00|3311.1||3312.1||3312.1||3311.1||0
1681831800000|2023-04-18 15:30:00|3317.6|3300.1|3318.6|3300.1|3335.6|3301.1|3317.1|3283.1|0
1681832100000|2023-04-18 15:35:00|3334.6|3300.6|3359.1|3256.1|3362.1|3303.1|3318.1|3256.1|0
1681832400000|2023-04-18 15:40:00|3360.6|3257.6|3360.6|3257.6|3360.6|3257.6|3360.6|3257.6|0
1681833000000|2023-04-18 15:50:00|3359.1||3359.1||3359.1||3359.1||0
1681833300000|2023-04-18 15:55:00|3360.6||3360.6||3360.6||3360.6||0
1681833600000|2023-04-18 16:00:00||3259.6||3259.6||3259.6||3259.6|0
1681833900000|2023-04-18 16:05:00|3362.1||3362.1||3362.1||3362.1||0
1681834200000|2023-04-18 16:10:00||3261.1||3261.1||3261.1||3261.1|0
1681834800000|2023-04-18 16:20:00|3364.1||3364.1||3364.1||3364.1||0
1681837500000|2023-04-18 17:05:00||3262.6||3262.6||3262.6||3262.6|0
1681837800000|2023-04-18 17:10:00|3365.1||3365.1||3365.1||3365.1||0
1681838100000|2023-04-18 17:15:00|3363.6||3363.6||3363.6||3363.6||0
1681838400000|2023-04-18 17:20:00||3261.1||3261.1||3261.1||3261.1|0
1681839300000|2023-04-18 17:35:00|3365.1|3262.6|3365.1|3262.6|3365.1|3262.6|3365.1|3262.6|0
1681841100000|2023-04-18 18:05:00|3363.6||3363.6||3363.6||3363.6||0
1681841400000|2023-04-18 18:10:00|3365.1||3365.1||3365.1||3365.1||0
1681842900000|2023-04-18 18:35:00|3366.6|3264.6|3366.6|3264.6|3366.6|3264.6|3366.6|3264.6|0
1681843200000|2023-04-18 18:40:00|3365.1|3262.6|3365.1|3262.6|3365.1|3262.6|3365.1|3262.6|0
1681843500000|2023-04-18 18:45:00|3363.6|3261.1|3363.6|3261.1|3363.6|3261.1|3363.6|3261.1|0
1681844100000|2023-04-18 18:55:00|3365.1|3262.6|3365.1|3262.6|3365.1|3262.6|3365.1|3262.6|0
1681844700000|2023-04-18 19:05:00|3366.6|3264.6|3366.6|3264.6|3366.6|3264.6|3366.6|3264.6|0
1681847700000|2023-04-18 19:55:00|3368.6|3266.1|3368.6|3266.1|3368.6|3266.1|3368.6|3266.1|0
1681884000000|2023-04-19 06:00:00|3333.1|3280.6|3358.6|3256.1|3358.6|3280.6|3333.1|3254.6|0
1681887000000|2023-04-19 06:50:00|3347.1|3261.6|3347.1|3261.6|3347.1|3261.6|3347.1|3261.6|0
1681887300000|2023-04-19 06:55:00|3340.6|3268.6|3312.6|3289.6|3340.6|3289.6|3312.6|3268.6|0
1681887600000|2023-04-19 07:00:00|3310.1|3291.6|3307.6|3283.6|3327.6|3295.1|3306.6|3283.6|0
1681887900000|2023-04-19 07:05:00|3303.1|3284.6|3291.1|3285.6|3303.1|3286.6|3291.1|3284.1|0
1681888200000|2023-04-19 07:10:00|3291.6|3285.1|3291.1|3284.6|3292.6|3286.6|3291.1|3284.1|0
1681888500000|2023-04-19 07:15:00|3290.6|3284.1|3293.1|3286.1|3295.6|3289.6|3290.1|3283.6|0
1681888800000|2023-04-19 07:20:00|3293.6|3286.6|3294.1|3287.6|3296.6|3290.6|3293.6|3286.6|0
1681889100000|2023-04-19 07:25:00|3293.6|3287.1|3291.1|3285.1|3293.6|3287.1|3291.1|3284.6|0
1681889400000|2023-04-19 07:30:00|3291.6|3284.6|3290.1|3284.1|3292.1|3284.6|3290.1|3283.6|0
1681889700000|2023-04-19 07:35:00|3289.6|3283.6|3291.1|3285.6|3291.6|3285.6|3289.1|3282.1|0
1681890000000|2023-04-19 07:40:00|3291.6|3286.1|3295.1|3292.6|3295.6|3292.6|3291.1|3286.1|0
1681890300000|2023-04-19 07:45:00|3295.6|3290.1|3298.1|3292.1|3298.6|3292.1|3295.6|3289.6|1
1681890600000|2023-04-19 07:50:00|3298.6|3292.6|3298.6|3293.1|3299.1|3293.1|3297.6|3291.6|0
1681890900000|2023-04-19 07:55:00|3299.1|3293.6|3299.6|3293.6|3300.1|3294.1|3299.1|3293.6|0
1681891200000|2023-04-19 08:00:00|3299.1|3294.1|3299.6|3294.1|3299.6|3294.1|3298.6|3292.6|0
1681891500000|2023-04-19 08:05:00|3300.1|3294.6|3300.6|3294.1|3301.1|3295.1|3300.1|3294.1|0
1681891800000|2023-04-19 08:10:00|3300.1|3293.6|3296.6|3291.1|3300.1|3293.6|3296.6|3290.1|0
1681892100000|2023-04-19 08:15:00|3297.1|3292.1|3299.6|3294.1|3300.1|3294.1|3296.6|3292.1|0
1681892400000|2023-04-19 08:20:00|3300.1|3293.6|3299.6|3292.6|3300.6|3293.6|3299.6|3292.6|0
1681892700000|2023-04-19 08:25:00|3305.6|3292.1|3304.1|3282.1|3308.6|3292.1|3304.1|3272.6|0
1681893000000|2023-04-19 08:30:00|3291.6|3282.6|3302.6|3277.6|3318.1|3283.1|3291.6|3277.6|0
1681893300000|2023-04-19 08:35:00|3294.1|3277.1|3283.6|3277.6|3294.1|3281.1|3282.6|3275.1|0
1681893600000|2023-04-19 08:40:00|3283.1|3277.1|3281.6|3275.6|3283.1|3277.6|3280.6|3274.1|0
1681893900000|2023-04-19 08:45:00|3282.1|3275.1|3284.6|3278.6|3284.6|3278.6|3282.1|3275.1|0
1681894200000|2023-04-19 08:50:00|3285.1|3279.6|3288.6|3282.1|3289.1|3283.6|3284.6|3279.6|0
1681894500000|2023-04-19 08:55:00|3287.6|3281.6|3286.6|3280.6|3287.6|3281.6|3286.6|3280.1|0
1681894800000|2023-04-19 09:00:00|3285.6|3280.1|3284.6|3278.6|3285.6|3280.1|3283.6|3278.1|0
1681895100000|2023-04-19 09:05:00|3283.6|3278.1|3282.6|3276.6|3283.6|3278.6|3282.6|3276.1|0
1681895400000|2023-04-19 09:10:00|3282.1|3276.1|3281.1|3274.6|3282.1|3276.6|3280.6|3274.1|0
1681895700000|2023-04-19 09:15:00|3281.6|3275.1|3282.6|3276.6|3282.6|3276.6|3281.6|3275.1|0
1681896000000|2023-04-19 09:20:00|3281.6|3276.1|3280.6|3274.6|3281.6|3276.1|3280.6|3274.1|0
1681896600000|2023-04-19 09:30:00|3281.1|3275.6|3280.6|3274.6|3281.1|3275.6|3280.6|3274.1|0
1681896900000|2023-04-19 09:35:00|3281.1|3275.1|3282.1|3276.6|3282.1|3276.6|3281.1|3275.1|0
1681897200000|2023-04-19 09:40:00|3281.6|3276.1|3280.6|3274.6|3281.6|3276.6|3280.6|3274.6|0
1681897500000|2023-04-19 09:45:00||3274.1||3273.6||3274.1||3273.6|0
1681897800000|2023-04-19 09:50:00|3281.1|3274.1|3280.6|3274.1|3282.1|3277.1|3280.6|3274.1|0
1681898100000|2023-04-19 09:55:00|3280.1|3273.6|3279.6|3273.6|3280.1|3273.6|3279.6|3273.1|0
1681898400000|2023-04-19 10:00:00|3280.1|3273.1|3279.6|3274.6|3280.1|3274.6|3279.6|3273.1|0
1681898700000|2023-04-19 10:05:00|3278.6|3274.1|3278.6|3272.1|3278.6|3274.1|3278.6|3272.1|0
1681899000000|2023-04-19 10:10:00||3272.6||3272.6||3272.6||3272.1|0
1681899300000|2023-04-19 10:15:00||3273.1||3273.6||3273.6||3273.1|0
1681899600000|2023-04-19 10:20:00|3279.1|3273.1|3279.6|3273.6|3279.6|3273.6|3278.6|3273.1|0
1681899900000|2023-04-19 10:25:00|3280.1|3274.6|3280.1|3274.6|3280.1|3274.6|3279.6|3274.1|0
1681900200000|2023-04-19 10:30:00|3279.6|3275.6|3281.6|3276.6|3282.1|3276.6|3279.6|3275.6|0
1681900500000|2023-04-19 10:35:00||3276.1||3275.6||3276.1||3275.6|0
1681900800000|2023-04-19 10:40:00|3282.1|3276.1|3281.6|3276.1|3282.1|3276.6|3281.6|3276.1|0
1681901100000|2023-04-19 10:45:00|3282.1|3276.6|3281.6|3276.6|3282.1|3276.6|3281.6|3276.6|0
1681901400000|2023-04-19 10:50:00||3276.1||3275.6||3276.1||3275.1|0
1681901700000|2023-04-19 10:55:00|3282.1|3276.1|3282.6|3276.1|3282.6|3276.6|3282.1|3276.1|0
1681902000000|2023-04-19 11:00:00|3285.6|3274.1|3281.1|3274.6|3303.1|3274.6|3281.1|3272.1|0
1681902300000|2023-04-19 11:05:00||3274.1||3274.6||3274.6||3274.1|0
1681902600000|2023-04-19 11:10:00|3280.6|3274.1|3280.1|3274.6|3280.6|3274.6|3280.1|3274.1|0
1681902900000|2023-04-19 11:15:00|3280.6|3274.1|3281.1|3274.6|3281.1|3274.6|3280.6|3274.1|0
1681903200000|2023-04-19 11:20:00|3280.6|3274.1|3280.1|3274.1|3280.6|3274.1|3280.1|3274.1|0
1681903500000|2023-04-19 11:25:00|3280.6|3274.6|3281.1|3274.6|3281.1|3274.6|3280.6|3274.6|0
1681903800000|2023-04-19 11:30:00|3281.6|3275.1|3283.1|3277.6|3283.6|3277.6|3281.1|3275.1|0
1681904100000|2023-04-19 11:35:00|3283.6|3278.1|3284.1|3278.1|3284.1|3278.6|3283.6|3278.1|0
1681904400000|2023-04-19 11:40:00||3277.6||3277.6||3278.6||3277.6|0
1681904700000|2023-04-19 11:45:00|3283.6|3277.1|3281.1|3274.6|3283.6|3277.6|3281.1|3274.6|0
1681905000000|2023-04-19 11:50:00||3274.1||3274.6||3274.6||3274.1|0
1681905300000|2023-04-19 11:55:00|3280.6|3274.1|3280.1|3274.6|3280.6|3274.6|3280.1|3274.1|0
1681905600000|2023-04-19 12:00:00|3280.6||3280.1||3280.6||3280.1||0
1681905900000|2023-04-19 12:05:00||3274.1||3274.1||3274.1||3273.6|0
1681906200000|2023-04-19 12:10:00|3280.6|3274.6|3280.1|3275.1|3280.6|3275.1|3280.1|3274.6|0
1681906500000|2023-04-19 12:15:00||3274.6||3274.1||3275.1||3274.1|0
1681906800000|2023-04-19 12:20:00|3280.6|3275.1|3282.1|3276.1|3282.1|3276.1|3280.6|3275.1|0
1681907100000|2023-04-19 12:25:00|3282.6|3276.6|3283.1|3277.1|3283.1|3277.1|3282.6|3276.6|0
1681907400000|2023-04-19 12:30:00||3276.6||3277.1||3277.1||3276.6|0
1681907700000|2023-04-19 12:35:00|3283.6||3283.6||3283.6||3283.6||0
1681908000000|2023-04-19 12:40:00|3284.1|3277.6|3288.1|3282.1|3288.1|3282.1|3284.1|3277.6|0
1681908300000|2023-04-19 12:45:00|3287.6|3281.6|3287.6|3281.1|3288.1|3281.6|3287.6|3281.1|0
1681908600000|2023-04-19 12:50:00|3287.1|3280.6|3286.6|3280.6|3287.1|3280.6|3286.6|3280.6|0
1681908900000|2023-04-19 12:55:00|3285.6|3281.1|3285.6|3279.1|3285.6|3281.1|3285.6|3279.1|0
1681909500000|2023-04-19 13:05:00|3285.1|3278.6|3284.6|3278.1|3285.1|3278.6|3284.6|3278.1|0
1681909800000|2023-04-19 13:10:00|3283.6|3277.6|3284.1|3278.1|3284.1|3278.1|3283.6|3277.1|0
1681910100000|2023-04-19 13:15:00|3284.6|3279.1|3288.6|3283.1|3288.6|3283.1|3284.6|3279.1|0
1681910400000|2023-04-19 13:20:00|3288.1|3282.6|3286.1|3279.6|3288.1|3282.6|3286.1|3279.6|0
1681910700000|2023-04-19 13:25:00||3280.1||3278.1||3280.1||3278.1|0
1681911000000|2023-04-19 13:30:00|3285.6|3277.6|3285.1|3279.1|3285.6|3279.1|3283.1|3276.6|0
1681911300000|2023-04-19 13:35:00|3285.6|3280.6|3287.1|3281.1|3287.6|3281.6|3285.1|3280.6|0
1681911600000|2023-04-19 13:40:00|3286.6|3280.6|3286.1|3281.1|3286.6|3281.1|3286.1|3279.6|0
1681911900000|2023-04-19 13:45:00|3286.6|3280.6|3287.1|3280.6|3287.6|3282.1|3286.6|3280.6|0
1681912200000|2023-04-19 13:50:00|3286.6|3281.1|3285.1|3278.6|3286.6|3281.1|3285.1|3278.6|0
1681912500000|2023-04-19 13:55:00|3285.6|3279.1|3285.1|3279.1|3285.6|3280.1|3285.1|3278.6|0
1681912800000|2023-04-19 14:00:00|3285.6|3279.6|3289.1|3284.1|3289.1|3284.1|3285.1|3279.6|0
1681913100000|2023-04-19 14:05:00|3289.6|3285.1|3288.1|3282.1|3290.6|3285.1|3288.1|3281.6|0
1681913400000|2023-04-19 14:10:00|3287.6|3281.6|3287.1|3281.1|3287.6|3281.6|3287.1|3280.1|0
1681913700000|2023-04-19 14:15:00|3286.1|3280.6|3286.1|3280.1|3286.1|3280.6|3286.1|3279.1|0
1681914000000|2023-04-19 14:20:00|3285.1|3279.6|3284.1|3277.1|3285.1|3280.1|3284.1|3277.1|0
1681914300000|2023-04-19 14:25:00||3277.6||3278.1||3278.1||3277.6|0
1681914600000|2023-04-19 14:30:00|3284.6|3277.6|3285.1|3279.1|3285.1|3279.1|3284.6|3277.6|0
1681914900000|2023-04-19 14:35:00|3285.6|3279.6|3286.1|3281.1|3286.1|3281.1|3285.6|3279.6|0
1681915200000|2023-04-19 14:40:00|3286.6|3281.6|3288.1|3282.1|3288.1|3282.1|3286.6|3281.6|0
1681915500000|2023-04-19 14:45:00|3287.6|3281.6|3287.1|3281.1|3287.6|3281.6|3287.1|3280.6|0
1681915800000|2023-04-19 14:50:00|3287.6|3282.1|3288.1|3282.6|3288.6|3283.1|3287.6|3282.1|0
1681916100000|2023-04-19 14:55:00|3287.1|3282.1|3287.1|3281.1|3287.1|3282.1|3287.1|3281.1|0
1681916400000|2023-04-19 15:00:00|3287.6|3281.6|3288.1|3282.1|3288.1|3282.1|3287.6|3281.6|0
1681916700000|2023-04-19 15:05:00||3281.6||3282.1||3282.1||3281.6|0
1681917000000|2023-04-19 15:10:00|3288.6|3283.1|3289.1|3283.1|3289.1|3283.1|3288.1|3283.1|0
1681917600000|2023-04-19 15:20:00|3288.1|3282.6|3287.1|3281.1|3288.1|3282.6|3287.1|3281.1|0
1681917900000|2023-04-19 15:25:00||3280.6||3279.1||3281.1||3279.1|0
1681918200000|2023-04-19 15:30:00|3290.1|3277.1|3290.6|3273.6|3292.6|3277.1|3289.1|3273.6|0
1681918500000|2023-04-19 15:35:00|3293.6|3273.1|3292.1|3276.6|3295.6|3277.1|3290.6|3273.1|0
1681918800000|2023-04-19 15:40:00|3296.1|3275.1|3295.6|3275.1|3296.1|3275.1|3295.6|3275.1|0
1681919700000|2023-04-19 15:55:00|3297.1|3275.6|3297.1|3275.6|3297.1|3276.1|3297.1|3235.6|0
1681920000000|2023-04-19 16:00:00|3336.6|3235.6|3298.1|3275.6|3336.6|3276.6|3298.1|3235.6|0
1681920300000|2023-04-19 16:05:00||3235.6||3275.6||3276.1||3235.6|0
1681920600000|2023-04-19 16:10:00|3336.6|3235.6|3336.6|3235.1|3336.6|3276.1|3336.6|3235.1|0
1681921800000|2023-04-19 16:30:00|3338.6|3236.6|3338.6|3236.6|3338.6|3236.6|3338.6|3236.6|0
1681924800000|2023-04-19 17:20:00|3336.6|3234.6|3336.6|3236.6|3336.6|3236.6|3336.6|3234.6|0
1681925400000|2023-04-19 17:30:00|3338.1||3338.1||3338.1||3338.1||0
1681925700000|2023-04-19 17:35:00|3336.6|3234.6|3336.6|3234.6|3336.6|3234.6|3336.6|3234.6|0
1681926900000|2023-04-19 17:55:00||3236.6||3236.6||3236.6||3236.6|0
1681927200000|2023-04-19 18:00:00|3338.1|3238.1|3336.6|3234.6|3338.1|3238.1|3336.6|3234.6|0
1681928700000|2023-04-19 18:25:00||3236.6||3236.6||3236.6||3236.6|0
1681930800000|2023-04-19 19:00:00|3338.1||3338.1||3338.1||3338.1||0
1681933200000|2023-04-19 19:40:00|3336.6||3336.6||3336.6||3336.6||0
1681933500000|2023-04-19 19:45:00||3234.6||3234.6||3234.6||3234.6|0
1681970400000|2023-04-20 06:00:00|3287.1|3253.1|3287.1|3231.6|3287.1|3254.6|3287.1|3229.6|0
1681971600000|2023-04-20 06:20:00||3265.1||3265.1||3265.1||3265.1|0
1681973700000|2023-04-20 06:55:00|3317.1||3291.1||3317.1||3291.1||0
1681974000000|2023-04-20 07:00:00|3290.6|3244.1|3252.1|3231.1|3293.1|3248.6|3245.6|3225.6|2
1681974300000|2023-04-20 07:05:00|3252.6|3231.6|3239.1|3232.6|3258.6|3238.6|3239.1|3228.6|0
1681974600000|2023-04-20 07:10:00|3238.6|3232.1|3233.1|3227.1|3238.6|3232.1|3231.1|3224.6|0
1681974900000|2023-04-20 07:15:00|3232.6|3226.6|3233.1|3227.6|3233.1|3227.6|3231.1|3224.1|0
1681975200000|2023-04-20 07:20:00|3233.6|3228.6|3233.1|3227.6|3233.6|3229.1|3232.1|3225.1|2
1681975500000|2023-04-20 07:25:00|3233.6|3227.1|3233.1|3227.6|3234.6|3229.6|3231.1|3225.1|0
1681975800000|2023-04-20 07:30:00|3232.6|3227.1|3232.1|3225.6|3233.1|3227.1|3230.1|3223.6|0
1681976100000|2023-04-20 07:35:00|3231.1|3225.1|3224.6|3219.6|3231.1|3225.1|3224.1|3218.1|0
1681976400000|2023-04-20 07:40:00|3225.1|3220.6|3228.1|3222.1|3228.6|3222.6|3225.1|3220.6|3
1681976700000|2023-04-20 07:45:00|3228.6|3222.6|3229.1|3223.6|3230.6|3224.6|3228.6|3222.1|0
1681977000000|2023-04-20 07:50:00|3229.6|3224.6|3228.1|3222.6|3230.6|3224.6|3227.1|3221.1|0
1681977300000|2023-04-20 07:55:00|3227.6|3222.1|3237.6|3213.1|3244.1|3222.6|3227.1|3213.1|0
1681977600000|2023-04-20 08:00:00|3275.1|3214.6|3219.6|3214.6|3275.1|3220.6|3219.6|3173.6|0
1681977900000|2023-04-20 08:05:00|3217.1|3214.1|3221.1|3216.1|3221.6|3216.1|3217.1|3212.6|1
1681978200000|2023-04-20 08:10:00|3221.6|3217.6|3222.6|3217.1|3223.6|3217.6|3221.6|3216.1|0
1681978500000|2023-04-20 08:15:00|3223.1|3217.6|3226.6|3220.6|3227.1|3221.1|3223.1|3217.6|0
1681978800000|2023-04-20 08:20:00|3227.1|3220.1|3230.1|3224.6|3230.1|3224.6|3227.1|3220.1|8
1681979100000|2023-04-20 08:25:00|3230.6|3225.1|3228.6|3222.1|3231.1|3225.6|3228.6|3222.1|0
1681979400000|2023-04-20 08:30:00|3228.1|3222.6|3226.6|3222.1|3228.1|3222.6|3226.6|3220.6|0
1681979700000|2023-04-20 08:35:00|3227.1|3222.6|3223.6|3218.1|3228.1|3223.1|3223.6|3217.6|0
1681980000000|2023-04-20 08:40:00|3224.1|3217.6|3225.6|3219.1|3225.6|3220.1|3224.1|3217.6|0
1681980300000|2023-04-20 08:45:00|3224.6|3218.6|3225.6|3220.1|3225.6|3220.1|3224.6|3217.1|0
1681980600000|2023-04-20 08:50:00|3226.1|3220.6|3229.6|3224.1|3229.6|3224.1|3226.1|3220.6|0
1681980900000|2023-04-20 08:55:00|3230.1|3224.6|3228.6|3221.6|3230.1|3225.1|3228.6|3221.6|0
1681981200000|2023-04-20 09:00:00|3228.1|3221.1|3227.6|3222.1|3228.1|3222.1|3226.6|3220.1|0
1681981500000|2023-04-20 09:05:00||3221.6||3221.1||3221.6||3221.1|0
1681981800000|2023-04-20 09:10:00||3221.6||3220.6||3222.1||3220.6|0
1681982100000|2023-04-20 09:15:00|3226.6|3220.1|3226.6|3220.6|3226.6|3221.1|3226.6|3220.1|0
1681982400000|2023-04-20 09:20:00|3227.1|3221.1|3229.6|3224.1|3229.6|3224.1|3227.1|3221.1|0
1681982700000|2023-04-20 09:25:00|3230.1|3224.6|3229.6|3223.6|3230.1|3225.1|3229.6|3223.6|0
1681983000000|2023-04-20 09:30:00|3230.1|3224.1|3232.1|3227.1|3232.1|3227.1|3229.6|3224.1|0
1681983300000|2023-04-20 09:35:00|3232.6|3227.6|3234.6|3228.1|3235.1|3230.1|3232.6|3227.6|0
1681983600000|2023-04-20 09:40:00|3234.1|3227.6|3232.6|3226.1|3234.1|3229.1|3232.6|3226.1|0
1681983900000|2023-04-20 09:45:00|3232.1|3225.6|3230.6|3224.1|3232.1|3225.6|3230.6|3224.1|0
1681984200000|2023-04-20 09:50:00|3229.6|3223.6|3228.6|3221.6|3229.6|3223.6|3228.6|3221.6|0
1681984500000|2023-04-20 09:55:00|3227.6|3221.1|3227.6|3221.1|3227.6|3222.1|3227.6|3221.1|0
1681985100000|2023-04-20 10:05:00||3221.6||3220.6||3222.1||3220.6|0
1681985400000|2023-04-20 10:10:00|3227.1|3220.1|3224.6|3219.1|3227.1|3220.1|3224.6|3218.1|0
1681985700000|2023-04-20 10:15:00|3225.1|3218.6|3225.6|3220.1|3225.6|3220.1|3225.1|3218.6|0
1681986000000|2023-04-20 10:20:00||3219.6||3219.6||3220.1||3219.6|0
1681986300000|2023-04-20 10:25:00||3220.1||3218.6||3220.1||3218.6|0
1681986600000|2023-04-20 10:30:00||3218.1||3219.6||3220.1||3218.1|0
1681986900000|2023-04-20 10:35:00|3224.6|3220.1|3221.6|3215.1|3224.6|3220.1|3221.6|3215.1|0
1681987200000|2023-04-20 10:40:00|3220.6|3214.6|3220.6|3215.1|3220.6|3215.1|3219.6|3212.6|0
1681987500000|2023-04-20 10:45:00||3214.6||3215.1||3215.1||3213.6|0
1681987800000|2023-04-20 10:50:00|3221.1|3215.6|3221.6|3216.1|3222.1|3217.1|3221.1|3214.6|0
1681988100000|2023-04-20 10:55:00|3222.1|3216.6|3221.6|3216.1|3222.1|3217.1|3221.6|3216.1|0
1681988400000|2023-04-20 11:00:00|3243.1|3214.1|3221.6|3215.6|3243.1|3215.6|3221.6|3213.1|0
1681988700000|2023-04-20 11:05:00|3222.1|3216.1|3223.6|3218.6|3223.6|3218.6|3222.1|3216.1|0
1681989000000|2023-04-20 11:10:00|3224.1|3218.1|3223.6|3217.6|3224.1|3218.1|3223.6|3217.6|0
1681989300000|2023-04-20 11:15:00|3224.1|3218.1|3224.6|3219.6|3224.6|3219.6|3223.6|3218.1|0
1681989600000|2023-04-20 11:20:00|3225.1|3220.1|3227.6|3222.6|3227.6|3222.6|3225.1|3220.1|0
1681989900000|2023-04-20 11:25:00|3227.1|3222.1|3227.1|3221.1|3227.1|3222.1|3227.1|3220.6|0
1681990200000|2023-04-20 11:30:00|3226.6|3220.6|3224.1|3217.6|3226.6|3220.6|3224.1|3217.6|0
1681990500000|2023-04-20 11:35:00|3223.1|3217.1|3221.1|3215.6|3223.1|3217.1|3221.1|3215.1|0
1681990800000|2023-04-20 11:40:00|3221.6|3216.6|3222.6|3217.6|3222.6|3217.6|3221.1|3216.1|0
1681991100000|2023-04-20 11:45:00|3223.1|3218.1|3224.1|3218.6|3224.1|3218.6|3223.1|3218.1|0
1681991400000|2023-04-20 11:50:00|3223.1|3218.1|3223.1|3216.1|3223.1|3218.1|3223.1|3216.1|0
1681991700000|2023-04-20 11:55:00||3215.6||3215.6||3215.6||3215.6|0
1681992000000|2023-04-20 12:00:00|3222.6|3216.1|3220.1|3213.6|3222.6|3216.6|3220.1|3213.6|0
1681992300000|2023-04-20 12:05:00|3219.1|3213.1|3218.1|3211.6|3219.1|3213.6|3218.1|3211.6|0
1681992600000|2023-04-20 12:10:00||3212.1||3211.1||3213.1||3211.1|0
1681992900000|2023-04-20 12:15:00|3218.6|3211.6|3219.1|3214.1|3219.6|3214.6|3218.1|3211.1|0
1681993200000|2023-04-20 12:20:00||3214.6||3213.6||3214.6||3213.1|0
1681993500000|2023-04-20 12:25:00|3219.6|3210.1|3221.1|3210.1|3221.1|3210.6|3219.1|3210.1|0
1681993800000|2023-04-20 12:30:00|3221.6|3211.1|3220.1|3213.1|3221.6|3214.6|3220.1|3210.1|0
1681994100000|2023-04-20 12:35:00|3219.1|3213.6|3219.6|3214.6|3219.6|3214.6|3219.1|3212.1|0
1681994400000|2023-04-20 12:40:00|3220.1|3215.6|3222.1|3216.6|3222.1|3216.6|3220.1|3215.6|0
1681994700000|2023-04-20 12:45:00|3222.6|3217.6|3222.1|3216.1|3222.6|3217.6|3222.1|3216.1|0
1681995000000|2023-04-20 12:50:00|3219.6|3216.6|3218.1|3215.1|3221.6|3216.6|3217.6|3215.1|20
1681995300000|2023-04-20 12:55:00|3219.1|3215.6|3218.1|3215.6|3221.6|3216.6|3218.1|3215.6|14
1681995600000|2023-04-20 13:00:00|3217.6|3215.1|3218.6|3215.6|3221.1|3216.6|3217.6|3214.6|64
1681995900000|2023-04-20 13:05:00|3220.1|3216.1|3222.1|3217.1|3222.1|3217.6|3219.1|3215.6|50
1681996200000|2023-04-20 13:10:00|3222.6|3216.6|3222.1|3217.1|3222.6|3218.1|3222.1|3216.1|0
1681996500000|2023-04-20 13:15:00|3222.6|3217.6|3221.1|3214.1|3222.6|3218.1|3221.1|3213.1|0
1681996800000|2023-04-20 13:20:00|3221.6|3213.6|3223.1|3217.1|3223.1|3218.6|3221.6|3213.6|0
1681997100000|2023-04-20 13:25:00||3217.6||3217.1||3218.6||3216.1|0
1681997400000|2023-04-20 13:30:00|3223.6|3216.6|3226.1|3220.1|3226.6|3221.6|3223.6|3216.6|1
1681997700000|2023-04-20 13:35:00|3225.6|3220.6|3224.1|3216.6|3225.6|3221.6|3224.1|3216.6|0
1681998000000|2023-04-20 13:40:00|3224.6|3217.1|3224.6|3219.6|3224.6|3220.1|3224.6|3216.1|0
1681998300000|2023-04-20 13:45:00|3225.1|3220.1|3228.6|3223.6|3228.6|3223.6|3225.1|3220.1|0
1681998600000|2023-04-20 13:50:00|3228.1|3224.1|3228.1|3222.6|3228.6|3224.1|3228.1|3222.1|0
1681998900000|2023-04-20 13:55:00|3230.6|3222.1|3231.1|3221.1|3231.1|3224.1|3230.6|3220.1|0
1681999200000|2023-04-20 14:00:00|3231.6|3220.6|3229.6|3224.6|3231.6|3225.1|3229.6|3220.6|0
1681999500000|2023-04-20 14:05:00|3230.1|3224.1|3229.6|3223.1|3230.1|3225.1|3229.6|3223.1|0
1681999800000|2023-04-20 14:10:00|3230.1|3223.6|3231.6|3227.1|3231.6|3227.1|3230.1|3222.6|0
1682000100000|2023-04-20 14:15:00|3231.1|3226.6|3233.1|3228.1|3233.6|3229.1|3231.1|3225.1|0
1682000400000|2023-04-20 14:20:00||3228.6||3226.1||3228.6||3226.1|0
1682000700000|2023-04-20 14:25:00||3226.6||3228.1||3228.1||3226.6|0
1682001000000|2023-04-20 14:30:00|3233.6|3228.6|3234.1|3228.6|3234.6|3230.1|3233.6|3227.6|0
1682001300000|2023-04-20 14:35:00||3229.1||3228.1||3229.1||3227.1|0
1682001600000|2023-04-20 14:40:00|3234.6|3227.6|3234.6|3230.6|3234.6|3230.6|3234.6|3227.1|0
1682001900000|2023-04-20 14:45:00|3235.1|3231.1|3236.1|3231.1|3236.1|3231.1|3234.6|3230.6|0
1682002200000|2023-04-20 14:50:00|3235.6|3230.6|3235.6|3230.6|3236.1|3231.1|3235.6|3230.6|0
1682002500000|2023-04-20 14:55:00||3231.1||3228.1||3231.1||3227.6|7
1682002800000|2023-04-20 15:00:00|3235.1|3228.6|3234.6|3227.1|3235.1|3229.6|3234.6|3227.1|0
1682003100000|2023-04-20 15:05:00|3233.6|3226.1|3230.6|3224.6|3233.6|3226.1|3230.6|3224.1|0
1682003400000|2023-04-20 15:10:00||3225.1||3223.6||3225.1||3223.1|1
1682003700000|2023-04-20 15:15:00|3230.1|3223.1|3229.6|3224.1|3230.1|3224.1|3229.6|3222.6|0
1682004000000|2023-04-20 15:20:00|3230.1|3224.6|3229.6|3224.6|3230.1|3225.1|3229.6|3224.1|0
1682004300000|2023-04-20 15:25:00|3228.1|3225.1|3230.6|3225.1|3230.6|3225.1|3228.1|3224.6|4
1682004600000|2023-04-20 15:30:00|3237.6|3224.6|3236.6|3225.1|3239.1|3225.1|3236.1|3224.6|0
1682004900000|2023-04-20 15:35:00|3237.1|3222.1|3239.6|3217.6|3239.6|3222.6|3235.6|3173.6|0
1682005200000|2023-04-20 15:40:00|3241.1|3220.1|3241.1|3221.6|3241.1|3223.1|3241.1|3177.6|0
1682005500000|2023-04-20 15:45:00|3277.1|3177.6|3278.6|3178.6|3278.6|3223.6|3277.1|3177.1|0
1682006400000|2023-04-20 16:00:00|3277.1|3177.1|3277.1|3177.1|3277.1|3177.1|3277.1|3177.1|0
1682006700000|2023-04-20 16:05:00||3175.6||3177.1||3177.1||3175.6|0
1682007000000|2023-04-20 16:10:00|3278.6||3278.6||3278.6||3278.6||0
1682007300000|2023-04-20 16:15:00||3178.6||3178.6||3178.6||3178.6|0
1682008200000|2023-04-20 16:30:00|3280.1|3180.1|3280.1|3180.1|3280.1|3180.1|3280.1|3180.1|0
1682008800000|2023-04-20 16:40:00|3282.1||3282.1||3282.1||3282.1||0
1682009100000|2023-04-20 16:45:00||3182.1||3182.1||3182.1||3182.1|0
1682010900000|2023-04-20 17:15:00|3283.6||3283.6||3283.6||3283.6||0
1682011500000|2023-04-20 17:25:00||3183.6||3183.6||3183.6||3183.6|0
1682012400000|2023-04-20 17:40:00|3282.1|3182.1|3282.1|3182.1|3282.1|3182.1|3282.1|3182.1|0
1682013000000|2023-04-20 17:50:00|3283.6|3183.6|3283.6|3183.6|3283.6|3183.6|3283.6|3183.6|0
1682013300000|2023-04-20 17:55:00|3282.1|3182.1|3282.1|3182.1|3282.1|3182.1|3282.1|3182.1|0
1682013600000|2023-04-20 18:00:00||3180.1||3180.1||3180.1||3180.1|0
1682013900000|2023-04-20 18:05:00|3280.1||3282.1||3282.1||3280.1||0
1682014200000|2023-04-20 18:10:00|3280.1||3280.1||3280.1||3280.1||0
1682015400000|2023-04-20 18:30:00|3278.6|3178.6|3278.6|3178.6|3278.6|3178.6|3278.6|3178.6|0
1682015700000|2023-04-20 18:35:00|3277.1|3177.1|3277.1|3177.1|3277.1|3177.1|3277.1|3177.1|0
1682016000000|2023-04-20 18:40:00|3275.6|3175.6|3275.6|3175.6|3275.6|3175.6|3275.6|3175.6|0
1682016300000|2023-04-20 18:45:00|3277.1||3275.6||3277.1||3275.6||0
1682016900000|2023-04-20 18:55:00|3277.1||3277.1||3277.1||3277.1||0
1682017200000|2023-04-20 19:00:00|3275.6|3177.1|3275.6|3175.6|3275.6|3177.1|3275.6|3175.6|0
1682018100000|2023-04-20 19:15:00|3273.6|3173.6|3273.6|3173.6|3273.6|3173.6|3273.6|3173.6|0
1682018700000|2023-04-20 19:25:00||3172.1||3172.1||3172.1||3172.1|0
1682019000000|2023-04-20 19:30:00|3275.6|3173.6|3275.6|3173.6|3275.6|3173.6|3275.6|3173.6|0
1682019300000|2023-04-20 19:35:00|3273.6||3273.6||3273.6||3273.6||0
1682020200000|2023-04-20 19:50:00|3275.6|3175.6|3275.6|3175.6|3275.6|3175.6|3275.6|3175.6|0
1682020500000|2023-04-20 19:55:00|3277.1|3177.1|3277.1|3177.1|3277.1|3177.1|3277.1|3177.1|0
1682056800000|2023-04-21 06:00:00|3250.6|3198.6|3275.6|3175.6|3275.6|3198.6|3250.6|3175.6|0
1682060100000|2023-04-21 06:55:00|3255.1|3180.6|3241.1|3197.1|3255.1|3197.1|3237.1|3180.6|0
1682060400000|2023-04-21 07:00:00|3240.6|3197.6|3240.6|3190.6|3247.1|3213.1|3225.1|3190.6|0
1682060700000|2023-04-21 07:05:00|3239.1|3191.1|3221.6|3212.1|3239.1|3213.1|3221.6|3191.1|0
1682061000000|2023-04-21 07:10:00|3221.1|3212.6|3220.6|3210.6|3221.1|3213.6|3220.6|3209.1|0
1682061300000|2023-04-21 07:15:00||3210.1||3213.6||3213.6||3210.1|0
1682061600000|2023-04-21 07:20:00||3214.1||3209.6||3214.6||3209.6|0
1682061900000|2023-04-21 07:25:00|3219.1|3209.1|3216.1|3208.6|3219.1|3209.6|3216.1|3205.6|0
1682062200000|2023-04-21 07:30:00|3215.6|3208.1|3214.1|3205.1|3215.6|3208.1|3214.1|3203.6|0
1682062500000|2023-04-21 07:35:00|3213.6|3204.6|3213.1|3207.6|3213.6|3208.6|3210.1|3202.1|0
1682062800000|2023-04-21 07:40:00|3213.6|3207.1|3212.6|3206.1|3214.1|3209.6|3211.1|3204.6|12
1682063100000|2023-04-21 07:45:00|3213.1|3205.6|3213.1|3208.1|3213.6|3208.6|3213.1|3205.6|0
1682063400000|2023-04-21 07:50:00|3213.6|3208.6|3219.1|3213.6|3219.6|3214.6|3213.1|3208.1|0
1682063700000|2023-04-21 07:55:00|3219.6|3214.1|3218.1|3212.1|3219.6|3215.1|3218.1|3210.6|0
1682064000000|2023-04-21 08:00:00|3218.6|3212.6|3220.6|3215.6|3220.6|3216.1|3218.1|3212.1|0
1682064300000|2023-04-21 08:05:00|3219.6|3215.1|3218.6|3212.1|3219.6|3215.1|3218.6|3211.1|0
1682064600000|2023-04-21 08:10:00|3217.6|3211.6|3217.6|3212.1|3217.6|3212.1|3217.6|3210.6|0
1682064900000|2023-04-21 08:15:00||3211.6||3212.1||3212.1||3210.6|0
1682065200000|2023-04-21 08:20:00||3212.6||3209.6||3213.1||3209.6|1
1682065500000|2023-04-21 08:25:00|3217.1|3210.1|3214.6|3206.6|3217.1|3210.6|3214.6|3206.6|0
1682065800000|2023-04-21 08:30:00|3213.6|3207.1|3212.6|3206.1|3213.6|3208.6|3212.6|3205.1|0
1682066100000|2023-04-21 08:35:00|3213.1|3205.6|3213.6|3207.6|3213.6|3208.6|3213.1|3205.6|0
1682066400000|2023-04-21 08:40:00|3214.1|3208.1|3216.1|3211.1|3216.1|3211.1|3213.6|3208.1|0
1682066700000|2023-04-21 08:45:00|3215.6|3210.6|3216.6|3210.6|3232.6|3211.1|3215.6|3187.6|0
1682067000000|2023-04-21 08:50:00|3217.1|3210.1|3217.1|3212.1|3217.1|3212.1|3216.6|3209.1|0
1682067300000|2023-04-21 08:55:00|3217.6|3212.6|3233.7|3228.7|3234.2|3229.2|3217.6|3212.6|0
1682067600000|2023-04-21 09:00:00|3234.2|3229.2|3234.7|3228.7|3235.2|3230.7|3233.7|3228.2|0
1682067900000|2023-04-21 09:05:00|3235.2|3228.2|3234.7|3229.2|3235.2|3230.2|3234.7|3228.2|0
1682068200000|2023-04-21 09:10:00||3228.7||3228.7||3229.2||3227.7|0
1682068500000|2023-04-21 09:15:00||3228.2||3228.7||3229.2||3227.2|0
1682068800000|2023-04-21 09:20:00||3229.2||3229.7||3230.2||3228.7|0
1682069100000|2023-04-21 09:25:00||3229.2||3227.7||3229.7||3227.2|0
1682069400000|2023-04-21 09:30:00||3227.2||3229.7||3229.7||3227.2|0
1682069700000|2023-04-21 09:35:00|3235.2|3230.2|3238.2|3233.2|3238.7|3233.7|3235.2|3230.2|0
1682070000000|2023-04-21 09:40:00|3238.7|3233.7|3239.2|3234.7|3239.2|3234.7|3238.7|3233.7|0
1682070300000|2023-04-21 09:45:00|3238.7|3234.2|3240.2|3235.2|3240.2|3235.2|3238.7|3232.7|0
1682070600000|2023-04-21 09:50:00|3240.7|3235.7|3240.7|3233.2|3241.2|3236.2|3240.7|3233.2|0
1682070900000|2023-04-21 09:55:00|3240.2|3232.7|3239.7|3232.2|3240.2|3233.2|3239.7|3231.7|0
1682071200000|2023-04-21 10:00:00|3238.7|3232.7|3236.7|3229.7|3238.7|3232.7|3236.7|3229.2|0
1682071500000|2023-04-21 10:05:00|3237.2|3230.2|3237.7|3231.7|3237.7|3233.2|3237.2|3229.7|0
1682071800000|2023-04-21 10:10:00|3238.2|3231.2|3237.7|3232.2|3238.2|3233.2|3237.7|3231.2|0
1682072100000|2023-04-21 10:15:00|3238.2|3232.7|3238.7|3233.7|3238.7|3234.2|3238.2|3232.7|0
1682072400000|2023-04-21 10:20:00|3239.2|3233.2|3238.7|3233.2|3239.2|3234.2|3238.7|3233.2|0
1682072700000|2023-04-21 10:25:00||3232.7||3231.7||3233.2||3231.2|0
1682073000000|2023-04-21 10:30:00||3232.2||3230.7||3233.7||3230.7|0
1682073300000|2023-04-21 10:35:00|3238.2|3231.2|3237.7|3230.7|3238.2|3231.7|3237.7|3230.7|0
1682073600000|2023-04-21 10:40:00|3237.2|3230.2|3236.7|3229.2|3237.2|3230.2|3236.7|3229.2|0
1682073900000|2023-04-21 10:45:00|3236.2|3228.7|3234.7|3227.7|3236.2|3228.7|3234.7|3227.2|0
1682074200000|2023-04-21 10:50:00|3234.2|3227.2|3233.7|3226.7|3234.2|3227.2|3233.7|3226.2|0
1682074500000|2023-04-21 10:55:00||3227.2||3227.7||3228.2||3226.7|0
1682074800000|2023-04-21 11:00:00|3252.2|3227.2|3253.2|3208.7|3254.2|3227.2|3233.7|3208.7|0
1682075100000|2023-04-21 11:05:00|3251.2|3209.2|3236.7|3231.7|3251.2|3232.2|3236.7|3208.7|0
1682075400000|2023-04-21 11:10:00|3237.2|3232.2|3237.7|3232.7|3238.2|3233.2|3236.7|3232.2|0
1682075700000|2023-04-21 11:15:00|3238.2|3233.2|3238.7|3234.2|3239.2|3234.7|3238.2|3232.7|0
1682076000000|2023-04-21 11:20:00|3239.2|3233.7|3239.7|3234.7|3239.7|3234.7|3238.7|3232.7|0
1682076300000|2023-04-21 11:25:00||3235.2||3233.2||3235.2||3233.2|0
1682076600000|2023-04-21 11:30:00||3233.7||3234.2||3234.2||3233.7|0
1682076900000|2023-04-21 11:35:00|3240.2|3234.7|3242.2|3236.7|3242.7|3237.7|3240.2|3234.7|0
1682077200000|2023-04-21 11:40:00|3242.7|3237.2|3243.2|3238.2|3243.2|3238.2|3242.2|3237.2|0
1682077500000|2023-04-21 11:45:00|3242.7|3237.7|3242.7|3237.2|3243.2|3238.2|3242.7|3237.2|0
1682077800000|2023-04-21 11:50:00|3243.2|3237.7|3243.2|3237.2|3243.7|3238.7|3243.2|3237.2|0
1682078100000|2023-04-21 11:55:00||3237.7||3236.7||3237.7||3236.2|0
1682078400000|2023-04-21 12:00:00|3242.2|3237.2|3241.2|3234.2|3242.2|3237.2|3241.2|3234.2|0
1682078700000|2023-04-21 12:05:00|3241.7|3234.7|3241.7|3236.7|3241.7|3236.7|3241.7|3234.7|0
1682079000000|2023-04-21 12:10:00|3242.2|3237.2|3242.2|3237.2|3242.2|3237.2|3242.2|3236.7|0
1682079300000|2023-04-21 12:15:00|3242.7|3237.7|3243.2|3237.2|3243.2|3238.2|3242.2|3237.2|0
1682079600000|2023-04-21 12:20:00|3243.7|3236.7|3243.7|3236.7|3244.2|3239.2|3243.7|3236.7|0
1682079900000|2023-04-21 12:25:00|3244.2|3237.2|3246.2|3241.2|3246.2|3241.7|3244.2|3236.7|0
1682080200000|2023-04-21 12:30:00|3246.7|3242.2|3249.2|3244.2|3249.2|3244.2|3246.7|3242.2|0
1682080500000|2023-04-21 12:35:00|3249.7|3244.7|3249.2|3242.2|3249.7|3244.7|3249.2|3241.7|0
1682080800000|2023-04-21 12:40:00|3248.7|3241.7|3248.7|3243.7|3248.7|3243.7|3248.2|3240.7|0
1682081100000|2023-04-21 12:45:00|3249.2|3244.2|3250.2|3244.2|3250.7|3245.7|3249.2|3243.7|0
1682081400000|2023-04-21 12:50:00|3250.7|3244.7|3256.2|3251.2|3256.2|3251.2|3250.7|3244.7|0
1682081700000|2023-04-21 12:55:00|3255.7|3251.7|3256.2|3251.2|3256.7|3252.2|3255.7|3251.2|0
1682082000000|2023-04-21 13:00:00||3250.7||3250.7||3251.2||3250.7|0
1682082300000|2023-04-21 13:05:00|3256.7|3250.2|3269.2|3247.2|3270.2|3254.2|3256.7|3242.7|0
1682082600000|2023-04-21 13:10:00|3268.7|3250.2|3260.2|3254.2|3268.7|3254.7|3260.2|3250.2|0
1682082900000|2023-04-21 13:15:00|3259.7|3253.7|3259.2|3253.2|3259.7|3253.7|3259.2|3251.2|0
1682083200000|2023-04-21 13:20:00|3259.7|3253.7|3259.2|3254.2|3259.7|3254.7|3259.2|3252.7|0
1682083500000|2023-04-21 13:25:00|3259.7|3254.7|3256.2|3249.7|3259.7|3254.7|3256.2|3249.2|0
1682083800000|2023-04-21 13:30:00|3255.7|3249.2|3259.2|3254.2|3259.7|3254.7|3255.2|3247.2|0
1682084100000|2023-04-21 13:35:00|3259.7|3253.7|3266.2|3261.2|3266.2|3261.2|3259.7|3253.7|0
1682084400000|2023-04-21 13:40:00|3266.7|3260.7|3270.2|3259.7|3270.2|3263.7|3266.7|3259.7|0
1682084700000|2023-04-21 13:45:00|3269.7|3259.2|3268.7|3262.7|3271.2|3263.7|3268.7|3258.2|0
1682085000000|2023-04-21 13:50:00|3267.7|3262.2|3265.7|3259.2|3267.7|3262.2|3265.7|3258.7|0
1682085300000|2023-04-21 13:55:00|3264.7|3258.7|3266.7|3260.2|3267.2|3262.2|3264.7|3257.2|0
1682085600000|2023-04-21 14:00:00|3267.2|3260.7|3266.7|3259.7|3267.2|3262.7|3266.7|3258.7|0
1682085900000|2023-04-21 14:05:00|3267.2|3260.2|3267.7|3262.7|3267.7|3262.7|3267.2|3260.2|0
1682086200000|2023-04-21 14:10:00|3268.2|3263.2|3268.7|3262.2|3268.7|3263.7|3267.7|3261.7|0
1682086500000|2023-04-21 14:15:00|3269.2|3261.7|3270.7|3264.7|3270.7|3265.7|3269.2|3261.7|0
1682086800000|2023-04-21 14:20:00|3271.2|3265.2|3273.2|3268.2|3273.2|3268.2|3271.2|3265.2|0
1682087100000|2023-04-21 14:25:00|3273.7|3268.7|3274.7|3268.7|3275.2|3270.7|3273.2|3267.7|0
1682087400000|2023-04-21 14:30:00|3275.2|3269.2|3275.2|3269.2|3276.7|3271.7|3275.2|3268.7|0
1682087700000|2023-04-21 14:35:00|3275.7|3269.7|3276.2|3269.2|3277.7|3272.7|3275.7|3269.2|0
1682088000000|2023-04-21 14:40:00|3275.7|3268.7|3272.2|3264.7|3275.7|3268.7|3272.2|3264.7|2
1682088300000|2023-04-21 14:45:00|3271.7|3264.2|3272.2|3266.7|3272.7|3267.7|3271.2|3264.2|0
1682088600000|2023-04-21 14:50:00|3272.7|3267.2|3275.2|3269.7|3275.2|3270.2|3272.7|3267.2|0
1682088900000|2023-04-21 14:55:00||3269.2||3269.7||3269.7||3269.2|0
1682089200000|2023-04-21 15:00:00|3275.7|3270.2|3276.2|3271.2|3276.7|3271.7|3275.7|3268.7|0
1682089500000|2023-04-21 15:05:00||3270.7||3269.2||3270.7||3268.7|3
1682089800000|2023-04-21 15:10:00|3275.7|3268.7|3275.2|3269.2|3275.7|3269.7|3275.2|3268.2|0
1682090100000|2023-04-21 15:15:00|3275.7|3268.7|3275.2|3268.7|3275.7|3270.7|3275.2|3268.2|0
1682090400000|2023-04-21 15:20:00||3268.2||3268.2||3269.7||3268.2|0
1682090700000|2023-04-21 15:25:00||3267.7||3268.7||3268.7||3267.7|0
1682091000000|2023-04-21 15:30:00|3281.7|3268.2|3282.2|3269.2|3295.7|3269.2|3281.2|3249.2|0
1682091300000|2023-04-21 15:35:00|3282.7|3267.2|3283.2|3267.2|3287.7|3270.2|3282.2|3251.2|0
1682091600000|2023-04-21 15:40:00|3287.2|3216.7|3289.2|3267.2|3289.2|3269.2|3283.2|3216.7|0
1682091900000|2023-04-21 15:45:00|3324.7|3225.7|3287.2|3263.7|3324.7|3268.2|3287.2|3222.7|0
1682092200000|2023-04-21 15:50:00||3222.7||3265.2||3265.2||3222.7|0
1682092500000|2023-04-21 15:55:00|3289.2|3222.7|3289.2|3267.2|3289.2|3268.7|3289.2|3222.7|0
1682092800000|2023-04-21 16:00:00||3225.7||3267.2||3268.7||3225.7|0
1682093100000|2023-04-21 16:05:00||3225.7||3267.2||3268.7||3225.7|0
1682093400000|2023-04-21 16:10:00||3225.7||3268.2||3268.7||3225.7|0
1682093700000|2023-04-21 16:15:00|3290.7|3225.7|3290.7|3268.7|3290.7|3268.7|3290.7|3225.7|0
1682094000000|2023-04-21 16:20:00||3225.7||3268.7||3270.2||3225.7|0
1682094300000|2023-04-21 16:25:00|3326.7|3225.7|3326.7|3225.2|3326.7|3269.7|3326.7|3225.2|0
1682094600000|2023-04-21 16:30:00|3324.7|3223.7|3324.7|3223.7|3324.7|3223.7|3324.7|3223.7|0
1682095500000|2023-04-21 16:45:00|3326.7|3225.2|3326.7|3225.2|3326.7|3225.2|3326.7|3225.2|0
1682098200000|2023-04-21 17:30:00|3328.2|3227.2|3328.2|3227.2|3328.2|3227.2|3328.2|3227.2|0
1682100000000|2023-04-21 18:00:00|3329.7|3228.7|3329.7|3228.7|3329.7|3228.7|3329.7|3228.7|0
1682101800000|2023-04-21 18:30:00|3328.2|3227.2|3328.2|3227.2|3328.2|3227.2|3328.2|3227.2|0
1682103900000|2023-04-21 19:05:00|3326.7|3225.2|3326.7|3225.2|3326.7|3225.2|3326.7|3225.2|0
1682104800000|2023-04-21 19:20:00|3328.2|3227.2|3328.2|3227.2|3328.2|3227.2|3328.2|3227.2|0
1682316000000|2023-04-24 06:00:00|3291.2|3239.2|3316.7|3215.2|3316.7|3239.2|3289.7|3212.2|0
1682319300000|2023-04-24 06:55:00|3333.2|3202.7|3297.2|3274.2|3334.2|3274.2|3296.2|3202.7|0
1682319600000|2023-04-24 07:00:00|3297.7|3275.2|3300.2|3291.2|3318.2|3291.2|3296.7|3263.7|0
1682319900000|2023-04-24 07:05:00|3299.7|3291.7|3298.2|3291.2|3299.7|3292.2|3298.2|3291.2|0
1682320200000|2023-04-24 07:10:00|3297.7|3290.7|3291.7|3283.7|3317.7|3290.7|3291.7|3282.7|0
1682320500000|2023-04-24 07:15:00|3290.7|3284.2|3289.7|3283.2|3290.7|3285.7|3289.7|3282.7|0
1682320800000|2023-04-24 07:20:00|3290.2|3283.7|3295.7|3290.7|3295.7|3290.7|3289.7|3283.7|0
1682321100000|2023-04-24 07:25:00|3295.2|3290.2|3294.7|3289.2|3295.2|3290.2|3294.7|3287.7|0
1682321400000|2023-04-24 07:30:00|3295.2|3289.7|3295.7|3288.7|3296.2|3290.2|3294.7|3288.7|0
1682321700000|2023-04-24 07:35:00|3295.2|3288.2|3295.7|3290.7|3295.7|3290.7|3294.7|3287.7|0
1682322000000|2023-04-24 07:40:00|3296.2|3291.2|3296.7|3291.7|3297.2|3292.2|3296.2|3291.2|0
1682322300000|2023-04-24 07:45:00|3297.2|3291.2|3299.7|3294.7|3299.7|3294.7|3296.7|3290.7|0
1682322600000|2023-04-24 07:50:00|3299.2|3294.2|3299.2|3293.7|3299.7|3294.7|3299.2|3293.7|0
1682322900000|2023-04-24 07:55:00||3293.2||3292.7||3293.7||3292.7|0
1682323200000|2023-04-24 08:00:00|3298.7|3292.2|3295.2|3288.2|3298.7|3292.2|3295.2|3287.7|0
1682323500000|2023-04-24 08:05:00|3294.7|3287.7|3299.2|3287.2|3302.7|3290.2|3294.2|3287.2|0
1682323800000|2023-04-24 08:10:00|3298.2|3286.7|3293.7|3287.7|3299.7|3288.7|3293.7|3286.2|0
1682324100000|2023-04-24 08:15:00|3294.2|3288.2|3295.2|3290.2|3295.2|3290.2|3294.2|3287.7|0
1682324400000|2023-04-24 08:20:00|3295.7|3290.7|3296.7|3290.2|3297.2|3291.7|3295.7|3290.2|0
1682324700000|2023-04-24 08:25:00|3297.2|3290.7|3297.7|3291.7|3298.2|3293.7|3297.2|3290.7|0
1682325000000|2023-04-24 08:30:00|3297.2|3291.2|3295.7|3289.2|3297.2|3291.7|3295.7|3289.2|0
1682325300000|2023-04-24 08:35:00|3294.7|3289.7|3294.7|3288.7|3294.7|3290.7|3294.7|3288.7|0
1682325600000|2023-04-24 08:40:00|3293.7|3288.2|3294.7|3289.2|3294.7|3289.7|3293.7|3287.7|0
1682325900000|2023-04-24 08:45:00|3295.2|3289.7|3297.2|3291.7|3297.2|3291.7|3294.7|3289.7|0
1682326200000|2023-04-24 08:50:00|3296.7|3291.2|3296.7|3289.7|3296.7|3291.2|3296.7|3289.7|0
1682326500000|2023-04-24 08:55:00|3296.2|3289.2|3294.7|3288.7|3296.2|3289.2|3294.7|3288.2|0
1682326800000|2023-04-24 09:00:00|3295.2|3289.2|3295.2|3290.7|3295.2|3290.7|3294.7|3288.7|0
1682327100000|2023-04-24 09:05:00|3295.7|3291.7|3298.7|3293.7|3298.7|3293.7|3295.7|3291.2|0
1682327400000|2023-04-24 09:10:00|3298.2|3293.2|3298.2|3291.2|3298.7|3293.7|3298.2|3291.2|0
1682327700000|2023-04-24 09:15:00|3297.2|3291.7|3296.2|3290.2|3297.2|3291.7|3296.2|3289.7|0
1682328000000|2023-04-24 09:20:00|3296.7|3290.7|3298.2|3292.7|3298.2|3292.7|3296.7|3290.7|0
1682328300000|2023-04-24 09:25:00|3298.7|3293.7|3298.2|3293.2|3298.7|3293.7|3298.2|3293.2|0
1682328600000|2023-04-24 09:30:00|3298.7|3292.7|3298.7|3293.7|3298.7|3293.7|3298.7|3292.2|0
1682328900000|2023-04-24 09:35:00|3299.2|3294.7|3300.2|3294.7|3300.2|3294.7|3299.2|3294.7|0
1682329200000|2023-04-24 09:40:00|3300.7|3295.2|3300.2|3294.7|3300.7|3295.7|3300.2|3294.7|0
1682329500000|2023-04-24 09:45:00|3299.2|3294.2|3297.2|3290.7|3299.2|3294.2|3297.2|3290.7|0
1682329800000|2023-04-24 09:50:00||3291.7||3290.7||3291.7||3290.7|0
1682330100000|2023-04-24 09:55:00||3291.2||3291.7||3292.7||3291.2|0
1682330400000|2023-04-24 10:00:00||3291.2||3291.7||3291.7||3290.7|0
1682330700000|2023-04-24 10:05:00|3296.7|3291.2|3296.2|3290.7|3296.7|3291.2|3296.2|3290.2|0
1682331000000|2023-04-24 10:10:00|3296.7|3291.2|3298.2|3292.7|3298.2|3292.7|3296.7|3291.2|0
1682331300000|2023-04-24 10:15:00|3298.7|3292.2|3298.2|3293.7|3298.7|3293.7|3298.2|3292.2|0
1682331600000|2023-04-24 10:20:00|3298.7|3293.2|3298.2|3291.7|3298.7|3293.2|3298.2|3291.7|0
1682331900000|2023-04-24 10:25:00|3297.7|3291.2|3297.2|3291.7|3297.7|3291.7|3297.2|3291.2|0
1682332200000|2023-04-24 10:30:00|3297.7|3292.7|3298.2|3292.7|3298.7|3292.7|3297.2|3292.7|0
1682332500000|2023-04-24 10:35:00|3298.7|3293.7|3299.2|3293.7|3299.2|3293.7|3298.7|3293.7|0
1682332800000|2023-04-24 10:40:00|3299.7|3294.7|3299.7|3294.7|3299.7|3294.7|3299.2|3294.7|0
1682333100000|2023-04-24 10:45:00|3300.2|3295.7|3302.2|3296.7|3302.2|3296.7|3300.2|3295.7|0
1682333400000|2023-04-24 10:50:00|3301.7|3297.7|3303.2|3297.7|3303.2|3297.7|3301.7|3297.7|0
1682333700000|2023-04-24 10:55:00|3303.7|3298.7|3304.7|3299.7|3304.7|3299.7|3303.2|3298.2|0
1682334000000|2023-04-24 11:00:00|3308.7|3297.2|3306.7|3300.7|3314.2|3300.7|3306.7|3297.2|0
1682334300000|2023-04-24 11:05:00|3305.7|3300.2|3305.7|3300.2|3305.7|3300.2|3305.7|3299.7|0
1682334600000|2023-04-24 11:10:00|3302.7|3299.7|3302.7|3299.7|3302.7|3300.2|3302.7|3299.7|2
1682334900000|2023-04-24 11:15:00|3305.2|3300.2|3304.7|3298.7|3305.2|3300.2|3302.7|3298.7|4
1682335200000|2023-04-24 11:20:00||3299.2||3298.7||3299.2||3298.2|0
1682335500000|2023-04-24 11:25:00||3299.2||3299.7||3299.7||3299.2|0
1682335800000|2023-04-24 11:30:00|3305.2|3300.2|3305.7|3300.2|3305.7|3300.7|3305.2|3300.2|0
1682336100000|2023-04-24 11:35:00|3306.2|3300.7|3307.7|3302.7|3307.7|3302.7|3306.2|3300.7|0
1682336400000|2023-04-24 11:40:00||3302.2||3301.7||3302.7||3301.7|0
1682336700000|2023-04-24 11:45:00|3308.2|3302.2|3308.7|3303.7|3309.2|3303.7|3308.2|3302.2|0
1682337000000|2023-04-24 11:50:00|3309.2|3304.2|3309.7|3304.7|3309.7|3304.7|3309.2|3304.2|0
1682337300000|2023-04-24 11:55:00||3304.2||3304.7||3304.7||3304.2|0
1682337600000|2023-04-24 12:00:00||3304.2||3304.7||3304.7||3303.7|0
1682337900000|2023-04-24 12:05:00|3310.2|3304.2|3310.7|3305.7|3310.7|3305.7|3310.2|3304.2|0
1682338200000|2023-04-24 12:10:00|3310.2|3305.2|3309.7|3303.7|3310.2|3305.2|3309.7|3303.7|0
1682338500000|2023-04-24 12:15:00||3303.2||3303.7||3303.7||3303.2|0
1682338800000|2023-04-24 12:20:00|3310.2|3304.2|3312.7|3307.7|3312.7|3307.7|3310.2|3304.2|0
1682339100000|2023-04-24 12:25:00|3312.2|3307.2|3313.2|3307.7|3313.7|3308.7|3312.2|3307.2|0
1682339400000|2023-04-24 12:30:00||3307.2||3307.2||3307.7||3307.2|0
1682339700000|2023-04-24 12:35:00|3313.7|3307.7|3314.7|3309.7|3314.7|3309.7|3313.7|3307.7|0
1682340000000|2023-04-24 12:40:00|3314.2|3310.2|3315.7|3310.7|3315.7|3310.7|3314.2|3310.2|0
1682340300000|2023-04-24 12:45:00|3316.2|3311.2|3317.2|3312.7|3317.2|3312.7|3316.2|3311.2|0
1682340600000|2023-04-24 12:50:00|3316.7|3312.2|3317.7|3312.2|3318.2|3312.7|3316.7|3311.7|0
1682340900000|2023-04-24 12:55:00||3311.7||3311.7||3311.7||3311.2|0
1682341200000|2023-04-24 13:00:00|3317.2|3311.2|3316.7|3311.7|3317.2|3311.7|3316.7|3310.2|0
1682341500000|2023-04-24 13:05:00|3317.2|3312.2|3318.7|3313.7|3318.7|3313.7|3317.2|3312.2|0
1682341800000|2023-04-24 13:10:00|3319.2|3314.2|3319.2|3313.2|3319.7|3314.7|3319.2|3313.2|0
1682342100000|2023-04-24 13:15:00||3312.7||3312.7||3312.7||3312.2|0
1682342400000|2023-04-24 13:20:00|3318.7|3312.2|3318.2|3311.7|3318.7|3312.2|3318.2|3311.7|0
1682342700000|2023-04-24 13:25:00|3317.7|3312.2|3317.2|3310.7|3317.7|3312.7|3317.2|3310.7|0
1682343000000|2023-04-24 13:30:00|3316.7|3311.2|3316.2|3310.7|3316.7|3311.7|3315.2|3308.7|1
1682343300000|2023-04-24 13:35:00|3316.7|3311.2|3317.2|3310.2|3317.2|3311.7|3316.7|3310.2|0
1682343600000|2023-04-24 13:40:00|3317.7|3310.7|3317.2|3312.7|3317.7|3312.7|3317.2|3310.7|0
1682343900000|2023-04-24 13:45:00|3317.7|3313.2|3318.2|3312.7|3318.7|3313.7|3317.2|3311.7|0
1682344200000|2023-04-24 13:50:00||3312.2||3311.7||3312.7||3311.7|0
1682344500000|2023-04-24 13:55:00|3317.2|3311.2|3314.2|3307.7|3317.2|3311.2|3314.2|3307.7|0
1682344800000|2023-04-24 14:00:00|3313.7|3307.2|3311.2|3304.7|3313.7|3307.2|3311.2|3304.7|0
1682345100000|2023-04-24 14:05:00|3310.7|3304.2|3310.2|3303.7|3310.7|3304.2|3310.2|3303.2|0
1682345400000|2023-04-24 14:10:00|3309.7|3303.2|3309.2|3302.2|3309.7|3303.7|3309.2|3302.2|0
1682345700000|2023-04-24 14:15:00|3308.7|3301.7|3307.2|3301.2|3308.7|3302.7|3307.2|3300.7|0
1682346000000|2023-04-24 14:20:00|3307.7|3301.7|3309.2|3303.7|3309.2|3303.7|3307.7|3301.7|0
1682346300000|2023-04-24 14:25:00|3309.7|3304.2|3312.7|3304.2|3312.7|3304.7|3309.2|3303.2|0
1682346600000|2023-04-24 14:30:00|3313.2|3304.7|3310.2|3303.2|3313.2|3305.7|3310.2|3303.2|0
1682346900000|2023-04-24 14:35:00|3309.2|3302.7|3302.2|3296.2|3309.2|3302.7|3302.2|3295.7|0
1682347200000|2023-04-24 14:40:00|3302.7|3296.7|3302.2|3296.2|3302.7|3297.2|3302.2|3296.2|0
1682347500000|2023-04-24 14:45:00||3295.7||3295.7||3295.7||3295.2|0
1682347800000|2023-04-24 14:50:00|3301.7|3296.2|3301.2|3295.2|3301.7|3296.7|3301.2|3294.7|1
1682348100000|2023-04-24 14:55:00|3301.7|3296.2|3303.2|3297.7|3303.2|3297.7|3301.7|3296.2|0
1682348400000|2023-04-24 15:00:00|3303.7|3297.2|3303.2|3298.2|3303.7|3298.7|3303.2|3296.7|0
1682348700000|2023-04-24 15:05:00|3303.7|3297.7|3304.2|3298.2|3304.2|3298.7|3303.7|3297.2|0
1682349000000|2023-04-24 15:10:00|3304.7|3298.7|3304.2|3298.2|3305.7|3300.7|3304.2|3298.2|0
1682349300000|2023-04-24 15:15:00|3303.7|3297.7|3302.7|3297.7|3303.7|3297.7|3302.2|3296.7|0
1682349600000|2023-04-24 15:20:00|3302.2|3297.2|3302.2|3297.2|3302.7|3297.7|3302.2|3297.2|0
1682349900000|2023-04-24 15:25:00|3302.7|3297.7|3302.2|3297.2|3302.7|3297.7|3302.2|3296.7|0
1682350200000|2023-04-24 15:30:00|3309.2|3293.2|3309.7|3291.7|3313.7|3293.2|3309.2|3290.7|0
1682350500000|2023-04-24 15:35:00|3315.2|3292.7|3315.2|3289.2|3315.2|3293.2|3315.2|3250.7|0
1682350800000|2023-04-24 15:40:00||3271.7||3290.2||3291.2||3250.2|0
1682351100000|2023-04-24 15:45:00||3290.7||3287.2||3291.2||3250.7|0
1682351400000|2023-04-24 15:50:00|3351.7|3290.7|3349.7|3249.7|3351.7|3290.7|3349.7|3249.7|0
1682351700000|2023-04-24 15:55:00||3247.7||3247.7||3247.7||3247.7|0
1682352000000|2023-04-24 16:00:00||3249.7||3249.7||3249.7||3249.7|0
1682352300000|2023-04-24 16:05:00||3247.7||3247.7||3247.7||3247.7|0
1682352900000|2023-04-24 16:15:00|3348.2||3349.7||3349.7||3348.2||0
1682353800000|2023-04-24 16:30:00||3249.7||3249.7||3249.7||3249.7|0
1682354100000|2023-04-24 16:35:00|3351.7||3351.7||3351.7||3351.7||0
1682357100000|2023-04-24 17:25:00||3251.2||3251.2||3251.2||3251.2|0
1682357700000|2023-04-24 17:35:00|3353.2||3353.2||3353.2||3353.2||0
1682359200000|2023-04-24 18:00:00||3252.7||3252.7||3252.7||3252.7|0
1682359500000|2023-04-24 18:05:00||3251.2||3251.2||3251.2||3251.2|0
1682361000000|2023-04-24 18:30:00|3351.7||3351.7||3351.7||3351.7||0
1682362800000|2023-04-24 19:00:00|3353.2||3353.2||3353.2||3353.2||0
1682363400000|2023-04-24 19:10:00||3252.7||3252.7||3252.7||3252.7|0
1682365500000|2023-04-24 19:45:00|3354.7||3354.7||3354.7||3354.7||0
1682402400000|2023-04-25 06:00:00|3321.2|3268.7|3345.7|3244.2|3345.7|3268.7|3321.2|3244.2|0
1682403300000|2023-04-25 06:15:00|3386.2|3184.2|3386.2|3184.2|3386.2|3184.2|3386.2|3184.2|0
1682405700000|2023-04-25 06:55:00|3324.2|3268.7|3305.2|3277.2|3324.2|3286.2|3303.2|3267.2|0
1682406000000|2023-04-25 07:00:00|3304.7|3277.7|3311.7|3289.7|3322.2|3289.7|3304.2|3266.2|0
1682406300000|2023-04-25 07:05:00|3310.7|3290.2|3308.7|3296.7|3310.7|3296.7|3308.7|3290.2|0
1682406600000|2023-04-25 07:10:00|3307.7|3296.2|3302.2|3296.7|3307.7|3299.7|3301.2|3293.7|0
1682406900000|2023-04-25 07:15:00|3302.7|3297.2|3303.2|3297.7|3303.7|3298.7|3300.2|3293.7|0
1682407200000|2023-04-25 07:20:00|3303.7|3298.2|3299.2|3292.7|3303.7|3298.7|3299.2|3292.7|0
1682407500000|2023-04-25 07:25:00|3298.2|3293.2|3297.2|3290.7|3298.2|3293.7|3297.2|3290.7|0
1682407800000|2023-04-25 07:30:00|3296.2|3291.2|3301.2|3295.7|3301.2|3295.7|3296.2|3289.7|0
1682408100000|2023-04-25 07:35:00|3299.2|3295.2|3297.7|3292.7|3299.2|3295.7|3295.2|3290.2|0
1682408400000|2023-04-25 07:40:00|3298.2|3292.2|3297.7|3292.7|3298.2|3293.7|3297.7|3291.2|0
1682408700000|2023-04-25 07:45:00|3298.2|3292.2|3301.2|3296.2|3301.7|3296.7|3297.7|3292.2|0
1682409000000|2023-04-25 07:50:00|3301.7|3295.7|3301.2|3295.2|3301.7|3296.7|3301.2|3294.7|0
1682409300000|2023-04-25 07:55:00|3301.7|3294.7|3301.2|3296.2|3301.7|3296.7|3301.2|3294.7|0
1682409600000|2023-04-25 08:00:00|3301.7|3296.7|3302.2|3295.7|3302.2|3297.2|3301.2|3294.7|0
1682409900000|2023-04-25 08:05:00|3301.2|3296.2|3298.2|3292.7|3301.2|3296.2|3298.2|3291.7|0
1682410200000|2023-04-25 08:10:00|3297.2|3292.2|3297.2|3290.7|3297.2|3292.2|3297.2|3290.2|0
1682410500000|2023-04-25 08:15:00|3297.7|3291.2|3298.2|3291.7|3298.2|3293.2|3297.7|3291.2|0
1682410800000|2023-04-25 08:20:00|3297.7|3291.2|3295.2|3289.7|3297.7|3291.2|3295.2|3288.7|0
1682411100000|2023-04-25 08:25:00|3295.7|3289.2|3295.7|3290.7|3295.7|3290.7|3295.7|3289.2|0
1682411400000|2023-04-25 08:30:00|3295.2|3290.2|3299.7|3294.7|3299.7|3295.2|3295.2|3290.2|0
1682411700000|2023-04-25 08:35:00|3300.2|3295.2|3300.7|3295.7|3300.7|3295.7|3300.2|3294.2|0
1682412000000|2023-04-25 08:40:00|3301.2|3296.2|3301.2|3294.2|3301.7|3296.7|3301.2|3294.2|0
1682412300000|2023-04-25 08:45:00|3300.2|3293.7|3300.2|3293.7|3300.2|3294.2|3300.2|3293.2|0
1682412600000|2023-04-25 08:50:00||3293.2||3292.7||3293.7||3292.7|0
1682412900000|2023-04-25 08:55:00|3299.7|3293.2|3298.2|3291.2|3299.7|3293.2|3298.2|3290.7|0
1682413200000|2023-04-25 09:00:00|3297.2|3290.7|3297.2|3290.7|3297.2|3291.2|3297.2|3289.2|0
1682413500000|2023-04-25 09:05:00||3291.2||3290.7||3292.2||3290.7|0
1682413800000|2023-04-25 09:10:00||3291.2||3291.2||3292.2||3291.2|0
1682414100000|2023-04-25 09:15:00||3290.7||3291.2||3292.7||3290.7|0
1682414400000|2023-04-25 09:20:00||3290.7||3292.2||3292.2||3290.7|0
1682414700000|2023-04-25 09:25:00|3297.7|3292.7|3297.2|3292.2|3297.7|3292.7|3297.2|3291.2|0
1682415000000|2023-04-25 09:30:00|3297.7|3292.7|3298.2|3293.2|3298.2|3293.7|3297.7|3291.7|0
1682415300000|2023-04-25 09:35:00|3298.7|3293.7|3300.2|3295.2|3300.2|3295.7|3298.7|3293.2|0
1682415600000|2023-04-25 09:40:00|3300.7|3295.7|3300.2|3295.2|3300.7|3295.7|3300.2|3294.7|0
1682415900000|2023-04-25 09:45:00|3300.7|3295.7|3300.2|3293.7|3300.7|3296.2|3300.2|3293.7|0
1682416200000|2023-04-25 09:50:00|3299.7|3294.2|3297.2|3290.7|3299.7|3294.2|3297.2|3290.2|0
1682416500000|2023-04-25 09:55:00|3297.7|3290.2|3298.2|3293.7|3298.2|3293.7|3297.7|3290.2|0
1682416800000|2023-04-25 10:00:00|3298.7|3294.2|3299.2|3293.7|3299.7|3295.2|3298.7|3293.2|0
1682417100000|2023-04-25 10:05:00||3293.2||3293.2||3293.7||3292.7|0
1682417400000|2023-04-25 10:10:00||3292.7||3292.7||3293.7||3292.7|0
1682417700000|2023-04-25 10:15:00|3298.7|3293.2|3297.2|3290.2|3298.7|3293.2|3297.2|3289.7|0
1682418000000|2023-04-25 10:20:00||3290.7||3290.7||3290.7||3289.7|0
1682418300000|2023-04-25 10:25:00||3291.2||3290.7||3291.2||3290.2|0
1682418600000|2023-04-25 10:30:00||3291.2||3290.2||3291.2||3290.2|0
1682418900000|2023-04-25 10:35:00||3289.7||3289.2||3290.7||3289.2|0
1682419200000|2023-04-25 10:40:00|3296.2|3289.7|3294.2|3286.7|3296.2|3289.7|3294.2|3286.7|0
1682419500000|2023-04-25 10:45:00|3293.2|3286.2|3292.2|3286.2|3293.2|3286.2|3292.2|3284.7|0
1682419800000|2023-04-25 10:50:00||3285.7||3286.2||3286.7||3285.7|0
1682420100000|2023-04-25 10:55:00||3285.7||3284.7||3285.7||3284.7|3
1682420400000|2023-04-25 11:00:00|3297.2|3284.2|3291.7|3285.2|3301.2|3285.2|3291.7|3283.7|0
1682420700000|2023-04-25 11:05:00|3292.2|3285.7|3292.2|3287.2|3292.2|3287.2|3292.2|3285.2|0
1682421000000|2023-04-25 11:10:00|3292.7|3287.7|3293.7|3288.7|3293.7|3288.7|3292.7|3287.2|0
1682421300000|2023-04-25 11:15:00|3294.2|3288.2|3293.7|3288.7|3294.2|3289.2|3293.7|3288.2|0
1682421600000|2023-04-25 11:20:00||3288.2||3288.7||3288.7||3287.7|0
1682421900000|2023-04-25 11:25:00||3288.2||3287.7||3288.2||3287.2|0
1682422200000|2023-04-25 11:30:00|3294.2|3288.2|3293.7|3288.2|3294.2|3289.2|3293.7|3287.7|0
1682422500000|2023-04-25 11:35:00||3287.7||3286.7||3288.2||3286.7|0
1682422800000|2023-04-25 11:40:00|3292.7|3286.2|3290.7|3283.7|3292.7|3286.2|3290.7|3283.2|0
1682423100000|2023-04-25 11:45:00|3296.7|3284.2|3296.7|3283.2|3297.2|3284.7|3296.2|3283.2|0
1682423400000|2023-04-25 11:50:00|3297.2|3284.2|3292.2|3287.2|3297.2|3287.2|3292.2|3284.2|0
1682423700000|2023-04-25 11:55:00|3296.7|3288.2|3296.2|3288.2|3301.2|3288.7|3296.2|3287.2|0
1682424000000|2023-04-25 12:00:00||3288.7||3290.7||3290.7||3288.7|0
1682424300000|2023-04-25 12:05:00||3291.2||3289.7||3291.7||3289.7|0
1682424600000|2023-04-25 12:10:00||3290.2||3290.2||3291.2||3290.2|0
1682424900000|2023-04-25 12:15:00||3289.7||3289.7||3290.2||3289.2|0
1682425200000|2023-04-25 12:20:00||3290.2||3290.2||3291.2||3289.7|0
1682425500000|2023-04-25 12:25:00||3290.7||3290.2||3291.2||3290.2|0
1682425800000|2023-04-25 12:30:00|3300.2|3289.7|3301.7|3289.2|3302.2|3290.2|3300.2|3289.2|0
1682426100000|2023-04-25 12:35:00|3302.2|3290.2|3299.2|3290.2|3303.2|3290.7|3298.2|3290.2|0
1682426400000|2023-04-25 12:40:00|3298.7|3290.7|3295.2|3287.7|3298.7|3291.2|3295.2|3287.7|0
1682426700000|2023-04-25 12:45:00|3294.7|3288.2|3294.2|3287.2|3294.7|3288.7|3294.2|3287.2|0
1682427000000|2023-04-25 12:50:00|3293.7|3287.7|3292.2|3285.2|3293.7|3287.7|3292.2|3285.2|0
1682427300000|2023-04-25 12:55:00||3285.7||3284.2||3285.7||3284.2|0
1682427600000|2023-04-25 13:00:00|3292.7|3284.7|3292.2|3283.7|3292.7|3284.7|3292.2|3283.2|0
1682427900000|2023-04-25 13:05:00|3286.7|3284.2|3289.2|3282.7|3290.7|3284.7|3286.7|3282.2|0
1682428200000|2023-04-25 13:10:00|3288.7|3282.2|3287.2|3281.2|3288.7|3282.2|3287.2|3280.2|0
1682428500000|2023-04-25 13:15:00||3280.7||3282.2||3282.2||3280.7|0
1682428800000|2023-04-25 13:20:00|3287.7|3281.7|3287.2|3282.7|3287.7|3282.7|3287.2|3280.2|0
1682429100000|2023-04-25 13:25:00|3287.7|3282.2|3288.2|3283.2|3288.7|3283.7|3287.7|3282.2|0
1682429400000|2023-04-25 13:30:00|3288.7|3283.7|3290.2|3282.7|3292.2|3287.2|3288.7|3282.7|0
1682429700000|2023-04-25 13:35:00|3289.7|3282.2|3286.2|3278.7|3289.7|3283.7|3286.2|3278.7|0
1682430000000|2023-04-25 13:40:00|3286.7|3279.2|3286.2|3281.2|3287.2|3282.2|3286.2|3279.2|0
1682430300000|2023-04-25 13:45:00|3285.7|3280.7|3283.2|3276.2|3285.7|3280.7|3283.2|3276.2|0
1682430600000|2023-04-25 13:50:00|3282.2|3276.7|3280.2|3273.7|3282.2|3277.2|3280.2|3273.2|0
1682430900000|2023-04-25 13:55:00|3280.7|3273.2|3284.2|3273.7|3284.2|3276.2|3280.7|3272.7|0
1682431200000|2023-04-25 14:00:00|3283.7|3273.2|3282.2|3275.7|3283.7|3277.7|3282.2|3273.2|0
1682431500000|2023-04-25 14:05:00|3281.2|3276.2|3280.2|3273.7|3281.2|3276.7|3280.2|3272.7|0
1682431800000|2023-04-25 14:10:00|3279.2|3273.2|3277.2|3271.7|3279.2|3274.2|3276.2|3269.7|11
1682432100000|2023-04-25 14:15:00|3277.7|3271.2|3277.2|3272.2|3277.7|3273.2|3277.2|3271.2|0
1682432400000|2023-04-25 14:20:00||3271.7||3270.2||3272.2||3270.2|0
1682432700000|2023-04-25 14:25:00|3276.2|3270.7|3276.2|3269.7|3276.2|3271.2|3276.2|3269.2|0
1682433000000|2023-04-25 14:30:00|3275.7|3269.2|3273.2|3266.7|3275.7|3269.2|3273.2|3266.7|0
1682433300000|2023-04-25 14:35:00||3267.2||3268.2||3268.2||3266.7|0
1682433600000|2023-04-25 14:40:00|3273.7|3269.2|3275.2|3269.2|3275.7|3270.2|3273.7|3269.2|0
1682433900000|2023-04-25 14:45:00|3275.7|3269.7|3276.7|3271.2|3276.7|3271.2|3275.2|3269.7|0
1682434200000|2023-04-25 14:50:00|3277.2|3271.7|3277.2|3271.2|3277.7|3272.7|3277.2|3271.2|0
1682434500000|2023-04-25 14:55:00||3271.7||3271.7||3272.2||3270.7|0
1682434800000|2023-04-25 15:00:00|3277.7|3272.2|3277.2|3269.7|3277.7|3272.7|3277.2|3269.7|0
1682435100000|2023-04-25 15:05:00|3277.7|3270.2|3279.2|3274.2|3279.2|3274.2|3277.7|3270.2|0
1682435400000|2023-04-25 15:10:00|3279.7|3274.7|3281.2|3274.2|3281.7|3276.2|3279.7|3274.2|0
1682435700000|2023-04-25 15:15:00|3280.7|3273.7|3280.2|3274.2|3280.7|3274.2|3280.2|3273.7|0
1682436000000|2023-04-25 15:20:00|3280.7|3274.7|3279.2|3273.2|3280.7|3275.2|3279.2|3272.7|0
1682436300000|2023-04-25 15:25:00|3276.7|3272.7|3277.7|3272.7|3278.2|3274.2|3276.7|3272.7|1
1682436600000|2023-04-25 15:30:00|3285.2|3271.2|3283.2|3264.7|3285.2|3271.2|3280.7|3264.7|0
1682436900000|2023-04-25 15:35:00|3281.7|3265.2|3283.2|3268.2|3283.7|3268.7|3281.2|3250.7|0
1682437200000|2023-04-25 15:40:00|3284.7|3252.2|3285.7|3265.2|3325.2|3268.7|3284.2|3224.7|0
1682437500000|2023-04-25 15:45:00|3325.2|3268.2|3325.2|3224.2|3325.2|3269.2|3325.2|3224.2|0
1682437800000|2023-04-25 15:50:00|3323.2|3222.2|3323.2|3222.2|3323.2|3222.2|3323.2|3222.2|0
1682439000000|2023-04-25 16:10:00|3321.7|3220.7|3321.7|3220.7|3321.7|3220.7|3321.7|3220.7|0
1682439300000|2023-04-25 16:15:00|3323.2|3222.2|3323.2|3222.2|3323.2|3222.2|3323.2|3222.2|0
1682439900000|2023-04-25 16:25:00|3321.7|3220.7|3321.7|3220.7|3321.7|3220.7|3321.7|3220.7|0
1682440500000|2023-04-25 16:35:00|3320.2|3218.7|3320.2|3218.7|3320.2|3218.7|3320.2|3218.7|0
1682440800000|2023-04-25 16:40:00|3321.7|3220.7|3321.7|3220.7|3321.7|3220.7|3321.7|3220.7|0
1682441100000|2023-04-25 16:45:00|3320.2|3218.7|3320.2|3218.7|3320.2|3218.7|3320.2|3218.7|0
1682442300000|2023-04-25 17:05:00|3318.2|3217.2|3318.2|3217.2|3318.2|3217.2|3318.2|3217.2|0
1682442600000|2023-04-25 17:10:00|3316.7|3215.7|3316.7|3215.7|3316.7|3215.7|3316.7|3215.7|0
1682442900000|2023-04-25 17:15:00|3315.2|3213.7|3313.2|3212.2|3315.2|3213.7|3311.7|3210.7|0
1682443200000|2023-04-25 17:20:00|3311.7|3210.7|3313.2|3210.7|3313.2|3210.7|3311.7|3210.7|0
1682443500000|2023-04-25 17:25:00||3212.2||3212.2||3212.2||3212.2|0
1682443800000|2023-04-25 17:30:00|3311.7|3210.7|3311.7|3210.7|3311.7|3210.7|3311.7|3210.7|0
1682445000000|2023-04-25 17:50:00|3310.2|3208.7|3310.2|3208.7|3310.2|3208.7|3310.2|3208.7|0
1682445600000|2023-04-25 18:00:00|3308.7|3207.2|3308.7|3207.2|3308.7|3207.2|3308.7|3207.2|0
1682447100000|2023-04-25 18:25:00|3310.2|3208.7|3310.2|3208.7|3310.2|3208.7|3310.2|3208.7|0
1682450400000|2023-04-25 19:20:00|3311.7|3210.7|3311.7|3210.7|3311.7|3210.7|3311.7|3210.7|0
1682450700000|2023-04-25 19:25:00|3310.2|3208.7|3310.2|3208.7|3310.2|3208.7|3310.2|3208.7|0
1682451000000|2023-04-25 19:30:00|3311.7||3311.7||3311.7||3311.7||0
1682451300000|2023-04-25 19:35:00|3310.2||3310.2||3310.2||3310.2||0
1682451600000|2023-04-25 19:40:00|3308.7|3207.2|3308.7|3207.2|3308.7|3207.2|3308.7|3207.2|0
1682488800000|2023-04-26 06:00:00|3288.7|3237.2|3314.2|3212.7|3314.2|3238.7|3288.7|3212.7|0
1682491800000|2023-04-26 06:50:00|3327.7|3210.2|3290.2|3235.2|3327.7|3235.2|3290.2|3210.2|0
1682492100000|2023-04-26 06:55:00|3289.7|3235.7|3265.2|3250.7|3289.7|3250.7|3265.2|3235.7|0
1682492400000|2023-04-26 07:00:00|3264.7|3242.7|3253.2|3245.7|3264.7|3247.2|3253.2|3235.7|0
1682492700000|2023-04-26 07:05:00|3253.7|3246.2|3254.7|3248.7|3254.7|3248.7|3253.7|3245.2|0
1682493000000|2023-04-26 07:10:00|3254.2|3249.7|3252.2|3244.2|3254.2|3249.7|3252.2|3243.7|0
1682493300000|2023-04-26 07:15:00|3251.7|3243.7|3247.2|3240.2|3251.7|3243.7|3247.2|3240.2|0
1682493600000|2023-04-26 07:20:00|3246.7|3239.7|3243.2|3236.7|3246.7|3239.7|3243.2|3235.7|0
1682493900000|2023-04-26 07:25:00|3242.7|3236.2|3246.2|3240.7|3246.7|3241.7|3242.2|3235.2|0
1682494200000|2023-04-26 07:30:00|3246.7|3241.2|3245.2|3239.2|3247.2|3241.7|3244.2|3237.2|0
1682494500000|2023-04-26 07:35:00|3245.7|3239.7|3246.2|3238.7|3247.7|3242.7|3245.7|3238.7|0
1682494800000|2023-04-26 07:40:00|3245.2|3238.2|3242.2|3235.2|3245.2|3238.7|3242.2|3235.2|0
1682495100000|2023-04-26 07:45:00|3241.7|3234.7|3238.2|3231.7|3241.7|3236.2|3238.2|3231.7|0
1682495400000|2023-04-26 07:50:00|3237.7|3231.2|3237.2|3232.2|3237.7|3232.2|3236.2|3228.7|0
1682495700000|2023-04-26 07:55:00|3237.7|3232.7|3247.7|3242.2|3247.7|3242.2|3237.7|3232.7|0
1682496000000|2023-04-26 08:00:00|3248.2|3242.7|3249.7|3244.7|3251.2|3245.7|3248.2|3242.2|0
1682496300000|2023-04-26 08:05:00|3249.2|3244.2|3246.7|3241.2|3249.2|3244.2|3245.7|3239.7|0
1682496600000|2023-04-26 08:10:00|3246.2|3240.7|3248.7|3243.2|3248.7|3243.7|3245.7|3238.7|0
1682496900000|2023-04-26 08:15:00|3249.2|3244.2|3254.2|3249.2|3254.2|3249.2|3249.2|3244.2|0
1682497200000|2023-04-26 08:20:00|3254.7|3249.7|3251.2|3246.7|3255.2|3250.7|3250.7|3243.7|0
1682497500000|2023-04-26 08:25:00|3251.7|3247.2|3256.7|3251.7|3257.2|3252.2|3251.7|3246.2|0
1682497800000|2023-04-26 08:30:00|3257.7|3252.2|3256.7|3250.2|3259.2|3254.2|3256.7|3249.7|0
1682498100000|2023-04-26 08:35:00|3257.2|3250.7|3256.7|3249.7|3257.7|3253.2|3256.7|3249.7|0
1682498400000|2023-04-26 08:40:00|3256.2|3249.2|3255.7|3250.7|3256.2|3250.7|3254.7|3248.2|0
1682498700000|2023-04-26 08:45:00|3256.2|3251.2|3258.7|3253.2|3259.2|3254.2|3256.2|3251.2|0
1682499000000|2023-04-26 08:50:00|3258.2|3253.7|3256.7|3249.7|3258.2|3253.7|3256.7|3249.2|0
1682499300000|2023-04-26 08:55:00|3256.2|3250.2|3256.7|3251.7|3256.7|3251.7|3255.7|3249.2|0
1682499600000|2023-04-26 09:00:00|3257.2|3252.2|3258.7|3253.2|3258.7|3253.7|3257.2|3252.2|0
1682499900000|2023-04-26 09:05:00|3259.2|3253.7|3257.7|3250.7|3259.2|3253.7|3257.7|3250.7|0
1682500200000|2023-04-26 09:10:00|3257.2|3250.2|3256.7|3251.7|3257.2|3251.7|3256.7|3250.2|0
1682500500000|2023-04-26 09:15:00|3255.7|3251.2|3256.7|3251.7|3256.7|3251.7|3255.7|3248.2|0
1682500800000|2023-04-26 09:20:00|3257.2|3252.2|3256.7|3251.2|3257.2|3252.7|3256.7|3251.2|0
1682501100000|2023-04-26 09:25:00|3257.2|3251.7|3256.7|3251.2|3257.2|3252.2|3256.7|3250.2|0
1682501400000|2023-04-26 09:30:00|3256.2|3250.7|3255.7|3248.7|3256.2|3251.2|3255.7|3248.7|0
1682501700000|2023-04-26 09:35:00|3256.2|3249.2|3256.2|3250.7|3256.2|3250.7|3256.2|3249.2|0
1682502000000|2023-04-26 09:40:00|3256.7|3251.2|3258.7|3251.2|3259.2|3254.2|3256.7|3251.2|0
1682502300000|2023-04-26 09:45:00|3258.2|3250.7|3253.7|3247.2|3258.2|3251.2|3253.7|3247.2|0
1682502600000|2023-04-26 09:50:00|3253.2|3246.7|3246.7|3240.7|3253.2|3246.7|3246.7|3240.2|0
1682502900000|2023-04-26 09:55:00|3247.2|3241.2|3247.7|3242.7|3248.2|3243.2|3247.2|3241.2|0
1682503200000|2023-04-26 10:00:00|3248.2|3243.2|3247.7|3241.7|3248.7|3244.2|3247.7|3240.7|0
1682503500000|2023-04-26 10:05:00|3248.2|3242.2|3250.2|3244.2|3250.2|3244.2|3248.2|3242.2|0
1682503800000|2023-04-26 10:10:00|3249.7|3244.7|3249.7|3244.2|3249.7|3245.2|3249.7|3243.7|0
1682504100000|2023-04-26 10:15:00|3250.2|3244.7|3250.7|3245.2|3251.2|3246.2|3250.2|3244.7|0
1682504400000|2023-04-26 10:20:00|3251.2|3245.7|3249.7|3243.2|3251.7|3246.2|3249.7|3242.7|0
1682504700000|2023-04-26 10:25:00||3242.7||3244.2||3244.7||3242.7|0
1682505000000|2023-04-26 10:30:00|3249.2|3243.7|3246.7|3240.2|3249.2|3243.7|3246.7|3240.2|0
1682505300000|2023-04-26 10:35:00|3246.2|3239.7|3245.7|3239.2|3246.2|3240.2|3245.7|3239.2|0
1682505600000|2023-04-26 10:40:00||3239.7||3240.2||3240.7||3239.2|0
1682505900000|2023-04-26 10:45:00|3246.2|3240.7|3245.7|3240.7|3246.2|3241.2|3245.7|3239.7|0
1682506200000|2023-04-26 10:50:00|3246.2|3241.2|3246.7|3240.2|3246.7|3241.2|3246.2|3240.2|0
1682506500000|2023-04-26 10:55:00|3246.2|3239.7|3245.2|3239.2|3246.2|3239.7|3244.7|3237.7|0
1682506800000|2023-04-26 11:00:00|3263.2|3238.2|3247.2|3240.7|3265.2|3240.7|3247.2|3237.2|0
1682507100000|2023-04-26 11:05:00|3246.7|3240.2|3246.2|3240.7|3246.7|3240.7|3246.2|3239.7|0
1682507400000|2023-04-26 11:10:00|3245.7|3241.2|3245.2|3239.2|3245.7|3241.7|3245.2|3239.2|0
1682507700000|2023-04-26 11:15:00|3245.7|3239.7|3248.2|3242.7|3248.2|3243.7|3245.7|3239.7|0
1682508000000|2023-04-26 11:20:00|3247.7|3242.2|3247.2|3241.7|3247.7|3242.7|3247.2|3240.7|0
1682508300000|2023-04-26 11:25:00|3246.7|3242.2|3245.2|3239.2|3246.7|3242.7|3245.2|3239.2|0
1682508600000|2023-04-26 11:30:00||3239.7||3238.2||3239.7||3238.2|0
1682508900000|2023-04-26 11:35:00||3238.7||3239.2||3239.7||3238.2|0
1682509200000|2023-04-26 11:40:00|3245.7|3239.7|3245.2|3240.2|3245.7|3240.2|3245.2|3237.7|0
1682509500000|2023-04-26 11:45:00|3245.7|3240.7|3243.2|3236.2|3245.7|3241.2|3243.2|3236.2|0
1682509800000|2023-04-26 11:50:00|3242.7|3235.7|3239.2|3232.2|3242.7|3235.7|3239.2|3232.2|0
1682510100000|2023-04-26 11:55:00||3232.7||3233.2||3233.7||3232.7|0
1682510400000|2023-04-26 12:00:00|3239.7|3233.7|3240.2|3234.2|3241.2|3236.2|3239.7|3233.7|0
1682510700000|2023-04-26 12:05:00||3234.7||3233.7||3234.7||3233.7|0
1682511000000|2023-04-26 12:10:00|3240.7|3234.2|3240.2|3235.2|3240.7|3235.7|3240.2|3234.2|0
1682511300000|2023-04-26 12:15:00|3239.7|3234.7|3239.2|3233.7|3239.7|3234.7|3239.2|3233.2|0
1682511600000|2023-04-26 12:20:00|3239.7|3234.2|3239.2|3233.7|3239.7|3234.7|3239.2|3233.2|0
1682511900000|2023-04-26 12:25:00|3240.2|3233.2|3240.7|3230.2|3240.7|3233.2|3240.2|3230.2|0
1682512200000|2023-04-26 12:30:00|3241.2|3229.7|3238.2|3232.7|3241.2|3233.7|3238.2|3229.2|0
1682512500000|2023-04-26 12:35:00|3238.7|3233.2|3238.2|3232.7|3238.7|3233.7|3238.2|3232.7|0
1682512800000|2023-04-26 12:40:00|3238.7|3232.2|3239.2|3233.7|3239.2|3234.2|3238.7|3232.2|0
1682513100000|2023-04-26 12:45:00|3239.7|3234.2|3241.2|3235.7|3241.7|3236.7|3239.7|3234.2|0
1682513400000|2023-04-26 12:50:00|3240.7|3235.2|3240.7|3235.7|3240.7|3235.7|3240.2|3234.2|0
1682513700000|2023-04-26 12:55:00|3241.2|3236.2|3241.2|3235.7|3241.7|3236.7|3241.2|3235.7|0
1682514000000|2023-04-26 13:00:00|3240.7|3235.2|3241.2|3236.7|3241.2|3236.7|3240.2|3234.2|0
1682514300000|2023-04-26 13:05:00|3241.7|3237.2|3245.7|3240.7|3245.7|3240.7|3241.7|3237.2|0
1682514600000|2023-04-26 13:10:00|3245.2|3241.2|3247.7|3242.7|3247.7|3242.7|3245.2|3241.2|0
1682514900000|2023-04-26 13:15:00|3248.2|3243.2|3248.2|3242.2|3248.2|3243.2|3248.2|3241.7|0
1682515200000|2023-04-26 13:20:00|3248.7|3242.7|3249.2|3243.7|3249.2|3243.7|3248.7|3241.2|0
1682515500000|2023-04-26 13:25:00|3249.7|3244.2|3249.2|3244.7|3249.7|3244.7|3249.2|3243.2|0
1682515800000|2023-04-26 13:30:00|3249.7|3244.2|3244.2|3238.7|3249.7|3244.2|3244.2|3237.2|0
1682516100000|2023-04-26 13:35:00|3244.7|3238.2|3245.2|3239.7|3245.2|3239.7|3244.7|3237.7|0
1682516400000|2023-04-26 13:40:00|3244.2|3239.2|3242.2|3235.2|3244.2|3239.2|3242.2|3234.7|0
1682516700000|2023-04-26 13:45:00|3242.7|3235.7|3243.7|3238.7|3243.7|3238.7|3242.7|3235.7|0
1682517000000|2023-04-26 13:50:00|3243.2|3238.2|3244.2|3238.2|3244.2|3239.7|3243.2|3236.7|0
1682517300000|2023-04-26 13:55:00|3244.7|3238.7|3246.2|3240.2|3246.2|3241.7|3244.7|3238.7|0
1682517600000|2023-04-26 14:00:00|3245.7|3239.7|3246.2|3239.7|3246.2|3241.2|3245.2|3237.7|0
1682517900000|2023-04-26 14:05:00|3246.7|3240.2|3247.2|3241.2|3247.7|3242.7|3246.7|3240.2|0
1682518200000|2023-04-26 14:10:00||3241.7||3239.7||3242.2||3239.7|0
1682518500000|2023-04-26 14:15:00|3246.7|3239.2|3244.2|3236.7|3246.7|3239.2|3244.2|3236.7|0
1682518800000|2023-04-26 14:20:00|3243.2|3237.2|3241.7|3236.7|3243.2|3237.2|3241.2|3234.2|0
1682519100000|2023-04-26 14:25:00|3241.2|3236.2|3241.2|3235.2|3241.2|3236.7|3241.2|3235.2|0
1682519400000|2023-04-26 14:30:00|3241.7|3235.7|3244.2|3239.2|3244.7|3240.2|3241.7|3235.2|0
1682519700000|2023-04-26 14:35:00|3244.7|3239.7|3244.7|3239.7|3244.7|3240.2|3244.2|3239.2|0
1682520000000|2023-04-26 14:40:00|3245.2|3240.2|3246.7|3241.7|3246.7|3242.2|3245.2|3240.2|0
1682520300000|2023-04-26 14:45:00|3246.2|3241.2|3248.7|3243.7|3248.7|3243.7|3246.2|3240.2|0
1682520600000|2023-04-26 14:50:00|3248.2|3243.2|3251.2|3245.7|3251.2|3246.7|3248.2|3243.2|0
1682520900000|2023-04-26 14:55:00|3251.7|3246.2|3251.2|3245.7|3251.7|3247.2|3251.2|3245.7|0
1682521200000|2023-04-26 15:00:00|3251.7|3246.2|3252.7|3248.2|3252.7|3248.2|3251.7|3246.2|0
1682521500000|2023-04-26 15:05:00|3255.2|3248.7|3256.7|3252.2|3257.2|3252.7|3254.7|3248.7|1
1682521800000|2023-04-26 15:10:00||3251.7||3250.7||3252.2||3250.2|0
1682522100000|2023-04-26 15:15:00||3250.2||3251.7||3251.7||3250.2|0
1682522400000|2023-04-26 15:20:00|3257.2|3252.2|3259.2|3252.7|3259.7|3254.7|3257.2|3252.2|0
1682522700000|2023-04-26 15:25:00||3252.2||3250.7||3252.2||3250.7|0
1682523000000|2023-04-26 15:30:00|3263.2|3249.2|3263.2|3246.7|3264.2|3249.2|3262.2|3246.7|0
1682523300000|2023-04-26 15:35:00|3262.7|3240.7|3261.2|3246.7|3262.7|3248.2|3259.2|3230.2|0
1682523600000|2023-04-26 15:40:00|3263.7|3247.2|3264.7|3246.7|3268.2|3248.7|3261.2|3205.7|0
1682523900000|2023-04-26 15:45:00|3265.2|3205.7|3265.2|3247.7|3265.2|3248.7|3265.2|3205.7|0
1682524200000|2023-04-26 15:50:00||3227.7||3247.7||3248.7||3205.7|0
1682524500000|2023-04-26 15:55:00|3304.2|3204.7|3305.7|3204.7|3305.7|3204.7|3304.2|3204.7|0
1682524800000|2023-04-26 16:00:00||3206.7||3206.7||3206.7||3206.7|0
1682526300000|2023-04-26 16:25:00||3204.7||3204.7||3204.7||3204.7|0
1682526600000|2023-04-26 16:30:00|3304.2|3203.2|3304.2|3203.2|3304.2|3203.2|3304.2|3203.2|0
1682526900000|2023-04-26 16:35:00|3302.7||3304.2||3304.2||3302.7||0
1682528100000|2023-04-26 16:55:00||3204.7||3204.7||3204.7||3204.7|0
1682528700000|2023-04-26 17:05:00||3203.2||3203.2||3203.2||3203.2|0
1682529900000|2023-04-26 17:25:00|3302.7||3302.7||3302.7||3302.7||0
1682531100000|2023-04-26 17:45:00|3300.7|3201.7|3299.2|3199.7|3300.7|3201.7|3299.2|3199.7|0
1682531400000|2023-04-26 17:50:00||3198.2||3198.2||3198.2||3198.2|0
1682531700000|2023-04-26 17:55:00|3297.7||3297.7||3297.7||3297.7||0
1682532600000|2023-04-26 18:10:00||3196.7||3196.7||3196.7||3196.7|0
1682533500000|2023-04-26 18:25:00||3198.2||3198.2||3198.2||3198.2|0
1682533800000|2023-04-26 18:30:00|3296.2|3196.7|3296.2|3196.7|3296.2|3196.7|3296.2|3196.7|0
1682534100000|2023-04-26 18:35:00|3294.2|3194.7|3294.2|3194.7|3296.2|3194.7|3294.2|3194.7|0
1682534400000|2023-04-26 18:40:00|3292.7|3192.7|3292.7|3192.7|3292.7|3192.7|3292.7|3192.7|0
1682535000000|2023-04-26 18:50:00||3191.2||3191.2||3191.2||3191.2|0
1682535300000|2023-04-26 18:55:00|3291.2||3291.2||3291.2||3291.2||0
1682535600000|2023-04-26 19:00:00||3189.7||3189.7||3189.7||3189.7|0
1682535900000|2023-04-26 19:05:00||3191.2||3191.2||3191.2||3189.7|0
1682536200000|2023-04-26 19:10:00|3292.7|3192.7|3292.7|3192.7|3292.7|3192.7|3292.7|3192.7|0
1682536500000|2023-04-26 19:15:00|3291.2|3191.2|3291.2|3191.2|3291.2|3191.2|3291.2|3191.2|0
1682537400000|2023-04-26 19:30:00||3189.7||3189.7||3189.7||3189.7|0
1682537700000|2023-04-26 19:35:00|3289.2||3289.2||3289.2||3289.2||0
1682538300000|2023-04-26 19:45:00|3291.2|3191.2|3291.2|3191.2|3291.2|3191.2|3291.2|3191.2|0
1682538600000|2023-04-26 19:50:00|3292.7|3189.7|3294.2|3192.7|3294.2|3192.7|3292.7|3189.7|0
1682538900000|2023-04-26 19:55:00|3296.2|3194.7|3294.2|3194.7|3296.2|3196.2|3294.2|3194.7|0
1682575200000|2023-04-27 06:00:00|3276.2|3224.2|3298.7|3200.2|3298.7|3224.2|3274.7|3198.7|0
1682578200000|2023-04-27 06:50:00|3290.2|3208.7|3290.2|3208.7|3290.2|3208.7|3290.2|3208.7|0
1682578500000|2023-04-27 06:55:00|3283.2|3215.2|3274.7|3247.7|3283.2|3247.7|3270.7|3215.2|0
1682578800000|2023-04-27 07:00:00|3272.7|3243.7|3268.7|3249.7|3284.2|3249.7|3263.7|3229.7|0
1682579100000|2023-04-27 07:05:00|3322.2|3249.2|3251.7|3245.2|3322.2|3249.2|3251.7|3189.2|0
1682579400000|2023-04-27 07:10:00|3252.2|3245.7|3262.2|3255.7|3262.7|3257.7|3252.2|3245.7|0
1682579700000|2023-04-27 07:15:00|3261.2|3255.2|3258.2|3251.2|3262.2|3257.2|3258.2|3250.7|0
1682580000000|2023-04-27 07:20:00|3257.7|3250.7|3251.2|3243.2|3257.7|3250.7|3251.2|3243.2|0
1682580300000|2023-04-27 07:25:00|3250.7|3244.2|3252.2|3246.7|3252.7|3248.2|3250.2|3240.7|0
1682580600000|2023-04-27 07:30:00|3252.7|3247.2|3253.2|3248.2|3253.7|3248.7|3252.7|3246.7|0
1682580900000|2023-04-27 07:35:00|3253.7|3247.7|3251.2|3245.7|3253.7|3248.7|3251.2|3243.2|0
1682581200000|2023-04-27 07:40:00|3251.7|3246.2|3253.2|3246.2|3253.2|3248.7|3251.2|3245.7|0
1682581500000|2023-04-27 07:45:00|3252.7|3245.7|3255.7|3251.2|3255.7|3251.2|3252.2|3245.2|0
1682581800000|2023-04-27 07:50:00|3256.2|3250.7|3255.2|3250.2|3256.2|3250.7|3255.2|3247.2|0
1682582100000|2023-04-27 07:55:00|3255.7|3250.7|3254.2|3246.7|3256.2|3251.7|3254.2|3246.7|0
1682582400000|2023-04-27 08:00:00|3254.7|3247.2|3252.2|3245.7|3254.7|3249.7|3252.2|3245.2|0
1682582700000|2023-04-27 08:05:00|3251.7|3245.2|3241.2|3235.2|3257.2|3246.2|3241.2|3231.2|0
1682583000000|2023-04-27 08:10:00|3240.7|3234.7|3243.2|3237.7|3243.2|3238.2|3239.2|3231.2|0
1682583300000|2023-04-27 08:15:00|3243.7|3238.2|3247.2|3240.7|3248.2|3243.2|3243.2|3238.2|0
1682583600000|2023-04-27 08:20:00|3246.7|3240.2|3249.2|3244.2|3249.7|3244.7|3246.2|3239.2|0
1682583900000|2023-04-27 08:25:00|3248.7|3243.7|3247.2|3240.7|3248.7|3244.2|3247.2|3240.7|0
1682584200000|2023-04-27 08:30:00|3246.7|3240.2|3248.7|3243.7|3248.7|3243.7|3246.2|3239.7|0
1682584500000|2023-04-27 08:35:00|3248.2|3243.2|3249.2|3243.7|3249.2|3244.2|3248.2|3242.7|0
1682584800000|2023-04-27 08:40:00|3249.7|3244.2|3250.2|3244.2|3250.2|3245.7|3249.7|3244.2|0
1682585100000|2023-04-27 08:45:00|3249.7|3244.7|3249.2|3242.2|3249.7|3244.7|3249.2|3242.2|0
1682585400000|2023-04-27 08:50:00|3248.2|3242.7|3248.2|3244.7|3248.2|3245.7|3248.2|3242.7|0
1682585700000|2023-04-27 08:55:00||3244.2||3245.2||3245.2||3243.7|0
1682586000000|2023-04-27 09:00:00|3250.7|3245.7|3255.7|3250.2|3256.2|3251.7|3250.7|3245.7|1
1682586300000|2023-04-27 09:05:00|3255.2|3250.7|3255.2|3251.7|3255.2|3251.7|3255.2|3248.2|0
1682586600000|2023-04-27 09:10:00|3257.7|3251.2|3258.7|3253.7|3258.7|3253.7|3257.2|3250.2|1
1682586900000|2023-04-27 09:15:00|3259.2|3254.2|3260.7|3255.7|3260.7|3255.7|3258.7|3253.7|0
1682587200000|2023-04-27 09:20:00|3261.2|3255.2|3256.7|3249.7|3261.2|3255.2|3256.7|3249.7|0
1682587500000|2023-04-27 09:25:00|3255.7|3249.2|3255.7|3251.2|3255.7|3251.2|3255.7|3249.2|0
1682587800000|2023-04-27 09:30:00|3258.2|3251.7|3258.7|3254.2|3259.2|3254.2|3258.2|3251.7|1
1682588100000|2023-04-27 09:35:00|3259.2|3254.7|3262.7|3258.2|3262.7|3258.2|3259.2|3253.7|0
1682588400000|2023-04-27 09:40:00|3262.2|3257.7|3260.2|3253.2|3262.2|3257.7|3260.2|3252.7|0
1682588700000|2023-04-27 09:45:00|3259.7|3252.7|3258.2|3252.7|3259.7|3253.2|3258.2|3251.7|0
1682589000000|2023-04-27 09:50:00|3260.7|3253.2|3261.2|3255.7|3261.7|3256.7|3260.7|3252.7|1
1682589300000|2023-04-27 09:55:00||3256.2||3256.2||3256.2||3254.7|0
1682589600000|2023-04-27 10:00:00|3261.7|3255.7|3270.7|3249.2|3284.2|3257.2|3261.7|3233.7|0
1682589900000|2023-04-27 10:05:00|3269.2|3250.7|3268.7|3249.2|3271.2|3250.7|3268.7|3248.7|0
1682590200000|2023-04-27 10:10:00|3268.2|3247.2|3268.2|3247.7|3269.7|3262.2|3264.7|3234.7|9
1682590500000|2023-04-27 10:15:00|3266.7|3248.2|3260.7|3254.7|3272.2|3256.2|3260.7|3246.2|0
1682590800000|2023-04-27 10:20:00||3255.2||3255.2||3255.7||3254.7|100
1682591100000|2023-04-27 10:25:00||3255.7||3257.2||3257.2||3254.7|0
1682591400000|2023-04-27 10:30:00|3262.2|3257.7|3262.7|3256.7|3263.2|3258.2|3261.7|3256.7|1
1682591700000|2023-04-27 10:35:00|3261.7|3256.2|3261.7|3255.2|3261.7|3256.2|3261.7|3255.2|0
1682592000000|2023-04-27 10:40:00|3260.7|3254.7|3258.7|3253.2|3260.7|3255.2|3258.7|3252.2|0
1682592300000|2023-04-27 10:45:00||3254.2||3253.2||3254.2||3253.2|0
1682592600000|2023-04-27 10:50:00||3252.7||3253.2||3253.7||3252.7|0
1682592900000|2023-04-27 10:55:00||3252.7||3253.2||3253.7||3252.7|0
1682593200000|2023-04-27 11:00:00|3257.2|3253.7|3257.2|3253.2|3257.2|3254.2|3257.2|3253.2|0
1682593500000|2023-04-27 11:05:00|3257.7|3254.2|3258.2|3254.2|3258.7|3254.2|3257.7|3253.2|14
1682593800000|2023-04-27 11:10:00||3253.2||3254.2||3254.2||3251.7|18
1682594100000|2023-04-27 11:15:00|3257.7|3254.7|3257.7|3252.2|3257.7|3254.7|3257.7|3252.2|10
1682594400000|2023-04-27 11:20:00|3256.2|3251.7|3254.2|3249.2|3256.2|3252.2|3254.2|3249.2|0
1682594700000|2023-04-27 11:25:00|3253.7|3248.7|3256.7|3251.2|3256.7|3251.2|3252.2|3248.7|1
1682595000000|2023-04-27 11:30:00|3256.2|3250.7|3254.7|3249.2|3257.2|3250.7|3254.7|3249.2|0
1682595300000|2023-04-27 11:35:00|3253.7|3248.7|3253.7|3247.7|3253.7|3248.7|3253.7|3247.7|0
1682595600000|2023-04-27 11:40:00|3253.2|3247.2|3250.7|3246.7|3253.2|3247.7|3250.7|3246.7|0
1682595900000|2023-04-27 11:45:00||3247.2||3246.7||3247.7||3246.7|0
1682596200000|2023-04-27 11:50:00|3250.2|3246.2|3248.7|3244.2|3250.2|3246.2|3247.7|3244.2|1
1682596500000|2023-04-27 11:55:00|3248.2|3243.7|3247.7|3244.2|3248.2|3244.2|3247.7|3243.2|0
1682596800000|2023-04-27 12:00:00|3250.2|3244.7|3251.7|3247.2|3252.2|3247.7|3250.2|3244.7|1
1682597100000|2023-04-27 12:05:00|3251.2|3246.7|3250.7|3245.2|3251.2|3246.7|3250.7|3244.7|0
1682597400000|2023-04-27 12:10:00|3249.7|3244.7|3249.7|3243.7|3249.7|3244.7|3249.7|3243.7|0
1682597700000|2023-04-27 12:15:00|3248.7|3244.2|3248.7|3244.2|3248.7|3244.2|3248.7|3229.7|0
1682598000000|2023-04-27 12:20:00|3250.7|3244.7|3251.7|3245.7|3251.7|3245.7|3250.7|3244.7|1
1682598300000|2023-04-27 12:25:00|3251.2|3246.7|3253.7|3242.7|3253.7|3247.2|3251.2|3242.7|0
1682598600000|2023-04-27 12:30:00|3254.2|3244.2|3252.7|3246.7|3257.2|3247.7|3251.7|3242.7|0
1682598900000|2023-04-27 12:35:00|3252.2|3246.2|3253.7|3248.2|3253.7|3248.7|3250.7|3245.7|1
1682599200000|2023-04-27 12:40:00|3252.7|3247.7|3252.7|3245.7|3252.7|3247.7|3252.7|3245.7|0
1682599500000|2023-04-27 12:45:00|3253.2|3246.2|3255.7|3250.7|3255.7|3250.7|3252.7|3246.2|0
1682599800000|2023-04-27 12:50:00||3250.2||3249.2||3250.2||3249.2|0
1682600100000|2023-04-27 12:55:00||3248.7||3250.2||3250.2||3248.7|0
1682600400000|2023-04-27 13:00:00|3255.2|3250.7|3255.2|3250.7|3255.2|3252.2|3255.2|3250.2|0
1682600700000|2023-04-27 13:05:00|3254.2|3249.7|3256.2|3251.2|3256.7|3251.2|3254.2|3249.7|1
1682601000000|2023-04-27 13:10:00|3256.7|3250.7|3256.2|3250.7|3256.7|3251.2|3256.2|3250.7|0
1682601300000|2023-04-27 13:15:00||3251.2||3251.2||3251.2||3250.7|0
1682601600000|2023-04-27 13:20:00|3255.7|3250.7|3255.2|3248.7|3255.7|3250.7|3255.2|3248.7|0
1682601900000|2023-04-27 13:25:00|3254.7|3248.2|3249.7|3245.7|3254.7|3248.2|3249.7|3245.7|0
1682602200000|2023-04-27 13:30:00|3249.2|3245.2|3242.7|3238.7|3249.2|3245.2|3242.7|3237.7|0
1682602500000|2023-04-27 13:35:00|3245.2|3238.2|3246.7|3240.2|3247.2|3241.7|3245.2|3238.2|1
1682602800000|2023-04-27 13:40:00|3246.2|3240.7|3238.7|3233.2|3246.2|3240.7|3238.7|3232.7|0
1682603100000|2023-04-27 13:45:00|3241.2|3233.7|3241.7|3236.2|3243.2|3237.7|3241.2|3233.7|1
1682603400000|2023-04-27 13:50:00|3242.2|3236.7|3245.7|3239.7|3246.2|3240.7|3242.2|3236.7|0
1682603700000|2023-04-27 13:55:00|3245.2|3239.2|3243.7|3234.7|3245.2|3239.2|3242.7|3234.7|0
1682604000000|2023-04-27 14:00:00|3243.2|3235.7|3239.2|3233.7|3243.2|3235.7|3237.7|3231.7|0
1682604300000|2023-04-27 14:05:00|3238.7|3233.2|3237.2|3231.7|3238.7|3233.2|3235.7|3229.2|0
1682604600000|2023-04-27 14:10:00|3237.7|3232.2|3243.7|3235.2|3245.2|3235.2|3237.7|3231.7|0
1682604900000|2023-04-27 14:15:00|3244.2|3234.2|3242.7|3233.2|3246.2|3235.2|3242.2|3233.2|0
1682605200000|2023-04-27 14:20:00|3244.2|3232.2|3244.7|3233.7|3245.2|3233.7|3243.7|3229.7|0
1682605500000|2023-04-27 14:25:00|3243.7|3233.2|3245.2|3235.2|3285.7|3235.2|3243.7|3186.2|0
1682605800000|2023-04-27 14:30:00|3244.2|3234.7|3241.7|3236.7|3244.2|3236.7|3241.2|3233.2|0
1682606100000|2023-04-27 14:35:00|3242.2|3237.2|3245.2|3239.7|3245.7|3240.7|3242.2|3237.2|0
1682606400000|2023-04-27 14:40:00||3240.2||3238.7||3240.2||3238.2|0
1682606700000|2023-04-27 14:45:00|3245.7|3239.2|3245.2|3239.2|3245.7|3241.2|3245.2|3239.2|0
1682607000000|2023-04-27 14:50:00|3244.7|3238.2|3244.2|3238.2|3244.7|3239.2|3244.2|3238.2|0
1682607300000|2023-04-27 14:55:00|3243.7|3237.7|3243.2|3237.7|3243.7|3237.7|3243.2|3237.2|0
1682607600000|2023-04-27 15:00:00|3243.7|3238.7|3245.7|3241.2|3246.2|3241.2|3243.7|3238.7|0
1682607900000|2023-04-27 15:05:00|3246.2|3240.7|3245.7|3239.7|3246.2|3241.2|3245.7|3239.7|0
1682608200000|2023-04-27 15:10:00|3246.2|3240.2|3245.7|3239.7|3246.2|3240.7|3245.7|3239.7|0
1682608500000|2023-04-27 15:15:00||3240.2||3240.7||3240.7||3239.7|0
1682608800000|2023-04-27 15:20:00|3246.2|3241.2|3250.2|3244.7|3250.2|3244.7|3246.2|3241.2|0
1682609100000|2023-04-27 15:25:00|3250.7|3245.2|3252.2|3247.2|3252.7|3247.7|3250.7|3245.2|0
1682609400000|2023-04-27 15:30:00|3258.7|3245.2|3259.7|3246.2|3260.7|3247.2|3258.7|3245.2|0
1682609700000|2023-04-27 15:35:00|3260.2|3244.2|3255.7|3240.7|3260.2|3245.2|3255.7|3225.7|0
1682610000000|2023-04-27 15:40:00|3255.2|3238.7|3299.2|3198.7|3299.2|3242.2|3255.2|3198.7|0
1682610300000|2023-04-27 15:45:00|3297.7||3297.7||3297.7||3297.7||0
1682610600000|2023-04-27 15:50:00|3299.2||3299.2||3299.2||3299.2||0
1682611200000|2023-04-27 16:00:00|3300.7|3200.2|3300.7|3200.2|3300.7|3200.2|3300.7|3200.2|0
1682611800000|2023-04-27 16:10:00|3302.7|3201.7|3302.7|3201.7|3302.7|3201.7|3302.7|3201.7|0
1682612100000|2023-04-27 16:15:00||3203.7||3203.7||3203.7||3203.7|0
1682612400000|2023-04-27 16:20:00||3201.7||3201.7||3201.7||3201.7|0
1682612700000|2023-04-27 16:25:00||3203.7||3203.7||3203.7||3203.7|0
1682613600000|2023-04-27 16:40:00|3304.2||3304.2||3304.2||3304.2||0
1682615700000|2023-04-27 17:15:00|3305.7|3205.2|3305.7|3205.2|3305.7|3205.2|3305.7|3205.2|0
1682616900000|2023-04-27 17:35:00|3307.2|3206.7|3307.2|3206.7|3307.2|3206.7|3307.2|3206.7|0
1682617500000|2023-04-27 17:45:00|3309.2|3208.7|3309.2|3208.7|3309.2|3208.7|3309.2|3208.7|0
1682619300000|2023-04-27 18:15:00|3310.7|3210.2|3310.7|3210.2|3310.7|3210.2|3310.7|3210.2|0
1682620200000|2023-04-27 18:30:00|3312.2|3211.7|3312.2|3211.7|3312.2|3211.7|3312.2|3211.7|0
1682620500000|2023-04-27 18:35:00|3310.7|3210.2|3310.7|3210.2|3310.7|3210.2|3310.7|3210.2|0
1682620800000|2023-04-27 18:40:00|3312.2|3211.7|3312.2|3211.7|3312.2|3211.7|3312.2|3211.7|0
1682621700000|2023-04-27 18:55:00|3314.2|3213.2|3314.2|3213.2|3314.2|3213.2|3314.2|3213.2|0
1682622000000|2023-04-27 19:00:00||3215.2||3215.2||3215.2||3215.2|0
1682622600000|2023-04-27 19:10:00|3312.2|3213.2|3312.2|3213.2|3312.2|3213.2|3312.2|3213.2|0
1682622900000|2023-04-27 19:15:00|3314.2||3314.2||3314.2||3314.2||0
1682624100000|2023-04-27 19:35:00|3312.2|3211.7|3312.2|3213.2|3312.2|3213.2|3312.2|3211.7|0
1682624400000|2023-04-27 19:40:00|3314.2||3314.2||3314.2||3314.2||0
1682624700000|2023-04-27 19:45:00||3215.2||3215.2||3215.2||3215.2|0
1682625000000|2023-04-27 19:50:00||3213.2||3213.2||3213.2||3213.2|0
1682625300000|2023-04-27 19:55:00||3215.2||3215.2||3215.2||3215.2|0
1682661600000|2023-04-28 06:00:00|3292.2|3240.2|3313.2|3211.7|3315.2|3240.2|3290.7|3211.7|0
1682664900000|2023-04-28 06:55:00|3297.7|3224.2|3284.7|3236.2|3297.7|3236.2|3284.7|3224.2|0
1682665200000|2023-04-28 07:00:00|3284.2|3242.7|3292.2|3243.2|3292.7|3243.2|3284.2|3242.7|0
1682665500000|2023-04-28 07:05:00|3286.7|3236.7|3286.2|3238.2|3286.7|3245.2|3286.2|3236.2|0
1682665800000|2023-04-28 07:10:00|3283.2|3242.2|3268.2|3255.2|3283.2|3259.7|3264.2|3237.7|0
1682666100000|2023-04-28 07:15:00|3267.7|3254.2|3258.2|3252.7|3267.7|3254.2|3258.2|3251.2|0
1682666400000|2023-04-28 07:20:00|3257.2|3252.2|3257.2|3251.7|3257.2|3252.7|3255.2|3248.7|0
1682666700000|2023-04-28 07:25:00|3257.7|3252.2|3254.2|3249.2|3258.2|3252.7|3254.2|3247.7|0
1682667000000|2023-04-28 07:30:00|3254.7|3249.7|3253.2|3247.2|3257.7|3252.7|3253.2|3246.7|0
1682667300000|2023-04-28 07:35:00|3252.7|3246.7|3250.2|3244.2|3252.7|3246.7|3250.2|3243.7|0
1682667600000|2023-04-28 07:40:00|3250.7|3245.2|3249.2|3243.2|3252.2|3246.7|3249.2|3243.2|0
1682667900000|2023-04-28 07:45:00||3242.7||3243.2||3243.2||3242.7|0
1682668200000|2023-04-28 07:50:00|3249.7|3244.7|3252.2|3246.7|3252.7|3246.7|3249.7|3244.7|0
1682668500000|2023-04-28 07:55:00|3252.7|3247.2|3253.2|3247.7|3256.2|3250.7|3252.7|3247.2|0
1682668800000|2023-04-28 08:00:00|3253.7|3248.7|3252.2|3247.2|3253.7|3248.7|3251.2|3245.7|0
1682669100000|2023-04-28 08:05:00|3251.2|3246.7|3248.2|3242.2|3251.2|3246.7|3247.2|3241.7|0
1682669400000|2023-04-28 08:10:00|3248.7|3243.2|3251.2|3245.7|3251.2|3245.7|3248.2|3242.7|0
1682669700000|2023-04-28 08:15:00|3250.7|3245.2|3255.2|3249.2|3255.7|3250.7|3250.2|3243.7|0
1682670000000|2023-04-28 08:20:00|3254.2|3249.7|3248.2|3241.7|3254.2|3249.7|3248.2|3241.7|3
1682670300000|2023-04-28 08:25:00|3247.2|3242.2|3247.2|3241.2|3247.7|3242.7|3246.2|3240.2|0
1682670600000|2023-04-28 08:30:00|3246.2|3240.7|3248.2|3242.2|3248.7|3243.7|3246.2|3240.2|0
1682670900000|2023-04-28 08:35:00|3247.2|3241.7|3247.2|3241.7|3247.2|3241.7|3245.2|3239.7|0
1682671200000|2023-04-28 08:40:00|3247.7|3241.2|3248.2|3241.7|3249.7|3244.7|3247.7|3241.2|0
1682671500000|2023-04-28 08:45:00|3247.7|3242.7|3245.7|3240.2|3247.7|3242.7|3245.7|3240.2|0
1682671800000|2023-04-28 08:50:00|3246.2|3241.2|3244.7|3238.7|3246.2|3241.2|3244.7|3238.7|0
1682672100000|2023-04-28 08:55:00|3243.7|3238.2|3242.2|3237.2|3243.7|3238.2|3240.7|3234.2|0
1682672400000|2023-04-28 09:00:00|3241.2|3236.7|3241.2|3237.7|3241.2|3238.7|3241.2|3236.7|0
1682672700000|2023-04-28 09:05:00|3240.7|3237.2|3239.7|3233.7|3240.7|3237.7|3239.7|3233.2|0
1682673000000|2023-04-28 09:10:00|3238.7|3233.2|3241.2|3234.7|3241.7|3236.7|3238.7|3232.7|2
1682673300000|2023-04-28 09:15:00|3240.7|3235.2|3244.7|3238.7|3244.7|3239.7|3240.2|3234.7|0
1682673600000|2023-04-28 09:20:00|3245.2|3238.2|3246.2|3241.7|3246.7|3241.7|3245.2|3238.2|0
1682673900000|2023-04-28 09:25:00|3246.7|3242.2|3247.2|3241.7|3247.2|3242.2|3246.7|3240.7|0
1682674200000|2023-04-28 09:30:00|3246.2|3241.2|3246.2|3240.2|3246.2|3241.7|3246.2|3240.2|0
1682674500000|2023-04-28 09:35:00||3239.7||3241.2||3241.7||3239.7|0
1682674800000|2023-04-28 09:40:00|3246.7|3240.7|3246.2|3240.7|3246.7|3241.7|3246.2|3240.2|0
1682675100000|2023-04-28 09:45:00||3240.2||3240.7||3240.7||3239.7|0
1682675400000|2023-04-28 09:50:00||3240.2||3239.7||3240.7||3239.7|0
1682675700000|2023-04-28 09:55:00|3245.7|3240.2|3246.2|3240.7|3246.7|3241.7|3245.2|3240.2|0
1682676000000|2023-04-28 10:00:00|3246.7|3241.2|3250.2|3245.2|3250.2|3245.2|3246.7|3241.2|0
1682676300000|2023-04-28 10:05:00|3249.7|3244.7|3249.2|3243.7|3249.7|3244.7|3249.2|3242.7|0
1682676600000|2023-04-28 10:10:00|3249.7|3244.2|3249.2|3244.2|3249.7|3244.7|3249.2|3244.2|0
1682676900000|2023-04-28 10:15:00|3249.7|3243.7|3249.2|3244.7|3249.7|3244.7|3249.2|3243.7|0
1682677200000|2023-04-28 10:20:00|3249.7|3244.2|3250.2|3244.7|3250.2|3244.7|3249.7|3243.7|0
1682677500000|2023-04-28 10:25:00||3244.2||3244.7||3244.7||3244.2|0
1682677800000|2023-04-28 10:30:00|3249.7|3244.2|3250.2|3244.7|3250.2|3244.7|3249.2|3243.2|0
1682678100000|2023-04-28 10:35:00|3249.7|3244.2|3248.7|3243.7|3249.7|3244.2|3248.2|3242.7|0
1682678400000|2023-04-28 10:40:00|3248.2|3243.2|3247.2|3240.7|3248.2|3243.2|3247.2|3240.7|0
1682678700000|2023-04-28 10:45:00|3246.7|3240.2|3246.2|3240.7|3246.7|3240.7|3246.2|3240.2|0
1682679000000|2023-04-28 10:50:00|3245.7|3240.2|3245.2|3239.2|3245.7|3240.2|3245.2|3239.2|0
1682679300000|2023-04-28 10:55:00|3244.7|3238.7|3243.2|3237.2|3244.7|3238.7|3243.2|3237.2|0
1682679600000|2023-04-28 11:00:00|3248.7|3234.2|3243.7|3238.2|3266.2|3238.7|3243.7|3233.2|0
1682679900000|2023-04-28 11:05:00|3242.7|3237.7|3243.2|3237.2|3243.2|3237.7|3242.7|3236.7|0
1682680200000|2023-04-28 11:10:00|3242.7|3236.7|3243.2|3237.7|3243.2|3237.7|3242.7|3236.2|0
1682680500000|2023-04-28 11:15:00|3242.7|3238.2|3245.2|3239.7|3245.2|3239.7|3242.7|3238.2|0
1682680800000|2023-04-28 11:20:00|3244.7|3240.7|3245.7|3240.7|3246.2|3240.7|3244.7|3240.7|0
1682681100000|2023-04-28 11:25:00|3246.2|3241.2|3250.2|3244.7|3250.2|3244.7|3246.2|3241.2|0
1682681400000|2023-04-28 11:30:00|3249.7|3244.2|3249.7|3243.7|3250.2|3244.2|3249.7|3243.2|0
1682681700000|2023-04-28 11:35:00|3250.2|3244.2|3250.7|3245.7|3250.7|3245.7|3250.2|3244.2|0
1682682000000|2023-04-28 11:40:00|3251.2|3246.2|3251.2|3245.7|3251.7|3246.7|3251.2|3245.7|0
1682682300000|2023-04-28 11:45:00|3250.7|3245.2|3250.2|3244.7|3250.7|3245.2|3250.2|3244.2|0
1682682600000|2023-04-28 11:50:00|3250.7|3245.2|3251.2|3245.7|3251.7|3246.7|3250.7|3245.2|0
1682682900000|2023-04-28 11:55:00||3245.2||3244.7||3245.2||3244.7|0
1682683200000|2023-04-28 12:00:00|3250.7|3244.2|3250.2|3244.2|3250.7|3244.7|3250.2|3243.7|0
1682683500000|2023-04-28 12:05:00|3250.7|3243.7|3251.7|3246.7|3251.7|3246.7|3250.7|3243.7|0
1682683800000|2023-04-28 12:10:00|3252.2|3247.7|3253.7|3248.7|3253.7|3248.7|3252.2|3247.7|0
1682684100000|2023-04-28 12:15:00|3253.2|3248.2|3253.7|3248.2|3254.2|3248.7|3253.2|3248.2|0
1682684400000|2023-04-28 12:20:00||3247.7||3246.7||3247.7||3246.7|0
1682684700000|2023-04-28 12:25:00|3254.2|3247.2|3257.7|3247.7|3257.7|3250.7|3254.2|3247.2|0
1682685000000|2023-04-28 12:30:00|3258.2|3247.2|3261.7|3250.2|3277.2|3252.7|3255.2|3245.7|0
1682685300000|2023-04-28 12:35:00|3262.7|3249.2|3259.7|3252.7|3264.7|3254.7|3259.7|3249.2|0
1682685600000|2023-04-28 12:40:00|3259.2|3252.2|3257.7|3251.7|3259.2|3252.2|3257.7|3251.2|0
1682685900000|2023-04-28 12:45:00|3258.2|3252.2|3258.7|3252.7|3259.2|3253.7|3258.2|3252.2|0
1682686200000|2023-04-28 12:50:00|3259.2|3252.2|3260.7|3255.7|3260.7|3255.7|3259.2|3252.2|0
1682686500000|2023-04-28 12:55:00|3261.2|3255.2|3261.7|3255.7|3261.7|3255.7|3261.2|3255.2|0
1682686800000|2023-04-28 13:00:00|3262.2|3255.2|3261.7|3256.7|3262.2|3256.7|3261.7|3255.2|0
1682687100000|2023-04-28 13:05:00||3256.2||3255.2||3256.7||3255.2|0
1682687400000|2023-04-28 13:10:00||3254.7||3254.7||3256.7||3254.7|0
1682687700000|2023-04-28 13:15:00||3255.2||3256.7||3256.7||3255.2|0
1682688000000|2023-04-28 13:20:00|3262.2|3257.2|3261.7|3256.7|3262.2|3257.2|3261.7|3256.2|0
1682688300000|2023-04-28 13:25:00|3262.2|3257.2|3262.7|3256.7|3262.7|3257.7|3262.2|3256.7|0
1682688600000|2023-04-28 13:30:00|3263.2|3257.7|3263.7|3256.7|3266.2|3261.7|3263.2|3256.7|0
1682688900000|2023-04-28 13:35:00|3262.7|3257.2|3259.7|3252.7|3262.7|3257.7|3259.7|3252.7|0
1682689200000|2023-04-28 13:40:00|3260.2|3252.2|3256.2|3249.7|3260.2|3252.7|3256.2|3246.2|0
1682689500000|2023-04-28 13:45:00|3256.7|3250.2|3266.2|3254.7|3282.2|3254.7|3256.2|3250.2|0
1682689800000|2023-04-28 13:50:00|3267.2|3254.2|3264.2|3259.2|3283.2|3259.2|3263.7|3254.2|0
1682690100000|2023-04-28 13:55:00|3263.7|3259.7|3265.2|3253.7|3265.2|3260.2|3263.7|3253.7|0
1682690400000|2023-04-28 14:00:00|3264.7|3254.2|3264.7|3258.7|3265.2|3260.2|3263.7|3254.2|0
1682690700000|2023-04-28 14:05:00||3259.2||3259.7||3260.2||3257.7|0
1682691000000|2023-04-28 14:10:00|3265.2|3260.2|3266.2|3260.7|3266.7|3261.7|3264.7|3258.7|0
1682691300000|2023-04-28 14:15:00|3266.7|3261.2|3267.7|3262.7|3267.7|3263.2|3266.7|3261.2|0
1682691600000|2023-04-28 14:20:00|3268.2|3263.2|3271.7|3266.7|3271.7|3267.2|3268.2|3263.2|0
1682691900000|2023-04-28 14:25:00|3271.2|3267.2|3273.7|3268.7|3273.7|3268.7|3271.2|3265.2|0
1682692200000|2023-04-28 14:30:00|3273.2|3268.2|3273.2|3267.7|3273.7|3268.7|3273.2|3266.7|0
1682692500000|2023-04-28 14:35:00|3272.7|3267.2|3271.2|3265.2|3272.7|3267.7|3271.2|3263.7|0
1682692800000|2023-04-28 14:40:00||3265.7||3264.7||3265.7||3264.2|0
1682693100000|2023-04-28 14:45:00|3271.7|3264.2|3271.2|3266.2|3271.7|3267.2|3271.2|3264.2|0
1682693400000|2023-04-28 14:50:00|3271.7|3266.7|3272.2|3266.2|3272.2|3267.2|3271.7|3265.7|0
1682693700000|2023-04-28 14:55:00|3271.7|3265.7|3265.2|3258.7|3271.7|3265.7|3265.2|3257.7|0
1682694000000|2023-04-28 15:00:00|3264.7|3258.2|3262.7|3257.7|3264.7|3258.2|3262.2|3255.2|0
1682694300000|2023-04-28 15:05:00|3263.2|3258.2|3265.2|3260.2|3266.7|3261.7|3263.2|3258.2|0
1682694600000|2023-04-28 15:10:00||3259.7||3260.7||3260.7||3258.7|0
1682694900000|2023-04-28 15:15:00||3260.2||3259.2||3260.2||3259.2|0
1682695200000|2023-04-28 15:20:00|3265.7|3260.2|3265.2|3260.2|3265.7|3260.7|3265.2|3259.2|0
1682695500000|2023-04-28 15:25:00|3265.7|3259.7|3266.2|3261.2|3266.2|3261.7|3265.7|3259.7|0
1682695800000|2023-04-28 15:30:00|3284.2|3251.2|3276.2|3251.2|3290.7|3260.2|3272.2|3245.2|0
1682696100000|2023-04-28 15:35:00||3251.7||3249.2||3261.2||3244.2|0
1682696700000|2023-04-28 15:45:00|3312.7|3212.7|3319.2|3218.2|3319.2|3218.2|3312.7|3212.7|0
1682697300000|2023-04-28 15:55:00||3219.7||3219.7||3219.7||3219.7|0
1682698500000|2023-04-28 16:15:00||3218.2||3218.2||3218.2||3218.2|0
1682698800000|2023-04-28 16:20:00||3219.7||3219.7||3219.7||3219.7|0
1682699400000|2023-04-28 16:30:00|3321.2||3319.2||3321.2||3319.2||0
1682699700000|2023-04-28 16:35:00||3218.2||3218.2||3218.2||3218.2|0
1682700000000|2023-04-28 16:40:00||3219.7||3219.7||3219.7||3219.7|0
1682700900000|2023-04-28 16:55:00|3321.2|3221.2|3321.2|3221.2|3321.2|3221.2|3321.2|3221.2|0
1682701200000|2023-04-28 17:00:00|3319.2|3219.7|3321.2|3219.7|3321.2|3219.7|3319.2|3219.7|0
1682701500000|2023-04-28 17:05:00||3221.2||3221.2||3221.2||3221.2|0
1682701800000|2023-04-28 17:10:00|3322.7|3223.2|3322.7|3223.2|3322.7|3223.2|3322.7|3223.2|0
1682702100000|2023-04-28 17:15:00|3324.2|3224.7|3324.2|3224.7|3324.2|3224.7|3324.2|3224.7|0
1682702400000|2023-04-28 17:20:00||3223.2||3224.7||3224.7||3223.2|0
1682703300000|2023-04-28 17:35:00||3223.2||3223.2||3223.2||3223.2|0
1682703900000|2023-04-28 17:45:00|3322.7||3322.7||3322.7||3322.7||0
1682704500000|2023-04-28 17:55:00|3321.2|3221.2|3321.2|3221.2|3321.2|3221.2|3321.2|3221.2|0
1682704800000|2023-04-28 18:00:00|3322.7|3223.2|3322.7|3223.2|3322.7|3223.2|3322.7|3223.2|0
1682705400000|2023-04-28 18:10:00|3321.2|3221.2|3321.2|3221.2|3321.2|3221.2|3321.2|3221.2|0
1682705700000|2023-04-28 18:15:00|3322.7||3322.7||3322.7||3322.7||0
1682706000000|2023-04-28 18:20:00|3321.2||3321.2||3321.2||3321.2||0
1682706300000|2023-04-28 18:25:00||3219.7||3219.7||3219.7||3219.7|0
1682706900000|2023-04-28 18:35:00|3319.7||3319.7||3319.7||3319.7||0
1682707800000|2023-04-28 18:50:00|3321.2||3321.2||3321.2||3321.2||0
1682708100000|2023-04-28 18:55:00||3221.2||3221.2||3221.2||3221.2|0
1682709600000|2023-04-28 19:20:00||3219.7||3219.7||3219.7||3219.7|0
1682709900000|2023-04-28 19:25:00|3319.7||3319.7||3319.7||3319.7||0
1682711100000|2023-04-28 19:45:00|3321.2|3221.2|3321.2|3221.2|3321.2|3221.2|3319.7|3221.2|0
1682711700000|2023-04-28 19:55:00|3322.7|3223.2|3322.7|3221.2|3322.7|3223.2|3322.7|3221.2|0
1683007200000|2023-05-02 06:00:00|3305.2|3237.2|3326.2|3184.2|3326.2|3237.2|3302.2|3184.2|0
1683007500000|2023-05-02 06:05:00|3366.2||3366.2||3366.2||3366.2||0
1683010500000|2023-05-02 06:55:00|3316.7|3228.2|3308.2|3252.7|3321.2|3252.7|3302.2|3228.2|0
1683010800000|2023-05-02 07:00:00|3302.2|3253.2|3308.2|3265.2|3308.7|3265.2|3301.7|3245.7|0
1683011100000|2023-05-02 07:05:00|3314.7|3258.7|3314.2|3265.2|3314.7|3265.2|3308.2|3258.7|0
1683011400000|2023-05-02 07:10:00|3302.2|3273.7|3290.2|3282.7|3302.2|3282.7|3290.2|3273.7|0
1683011700000|2023-05-02 07:15:00|3290.7|3283.7|3293.2|3286.7|3295.2|3289.7|3290.7|3283.7|0
1683012000000|2023-05-02 07:20:00|3292.7|3286.2|3291.2|3285.7|3292.7|3286.2|3286.2|3279.2|0
1683012300000|2023-05-02 07:25:00|3290.2|3285.2|3288.2|3282.7|3290.2|3285.2|3287.2|3281.2|0
1683012600000|2023-05-02 07:30:00|3288.7|3282.2|3286.2|3279.7|3288.7|3282.7|3286.2|3279.7|0
1683012900000|2023-05-02 07:35:00|3285.7|3279.2|3281.2|3275.2|3285.7|3279.2|3281.2|3274.7|0
1683013200000|2023-05-02 07:40:00|3281.7|3275.7|3280.2|3274.7|3282.2|3276.2|3280.2|3274.2|0
1683013500000|2023-05-02 07:45:00|3280.7|3275.2|3282.2|3276.2|3282.7|3277.7|3280.7|3275.2|0
1683013800000|2023-05-02 07:50:00|3281.7|3275.7|3277.2|3271.2|3281.7|3275.7|3277.2|3271.2|0
1683014100000|2023-05-02 07:55:00|3277.7|3270.7|3278.2|3272.2|3278.2|3273.2|3277.7|3270.7|0
1683014400000|2023-05-02 08:00:00|3277.7|3271.7|3274.2|3268.2|3277.7|3272.2|3274.2|3267.7|0
1683014700000|2023-05-02 08:05:00|3273.7|3267.7|3270.7|3265.2|3273.7|3267.7|3270.2|3263.7|0
1683015000000|2023-05-02 08:10:00|3270.2|3265.7|3274.2|3268.7|3274.7|3269.2|3270.2|3265.7|0
1683015300000|2023-05-02 08:15:00|3274.7|3268.2|3275.7|3270.7|3275.7|3271.2|3274.7|3267.7|0
1683015600000|2023-05-02 08:20:00|3275.2|3270.2|3274.2|3268.2|3277.2|3272.2|3274.2|3268.2|6
1683015900000|2023-05-02 08:25:00|3274.7|3267.7|3276.2|3270.2|3276.2|3270.2|3274.7|3267.7|0
1683016200000|2023-05-02 08:30:00|3276.7|3270.7|3279.7|3274.2|3279.7|3274.2|3276.7|3270.7|0
1683016500000|2023-05-02 08:35:00|3279.2|3273.7|3279.2|3273.7|3279.7|3274.2|3279.2|3273.2|0
1683016800000|2023-05-02 08:40:00|3278.2|3273.2|3276.2|3271.2|3278.2|3273.2|3276.2|3270.7|0
1683017100000|2023-05-02 08:45:00|3276.7|3270.7|3278.2|3272.2|3278.2|3272.2|3276.2|3270.7|0
1683017400000|2023-05-02 08:50:00|3277.7|3271.7|3273.2|3267.2|3277.7|3271.7|3273.2|3266.7|0
1683017700000|2023-05-02 08:55:00|3272.2|3266.7|3272.2|3266.2|3272.2|3266.7|3272.2|3266.2|0
1683018000000|2023-05-02 09:00:00|3272.7|3265.7|3273.7|3268.2|3273.7|3268.2|3272.7|3265.7|0
1683018300000|2023-05-02 09:05:00|3274.2|3268.7|3272.7|3267.2|3275.2|3269.2|3272.2|3266.7|0
1683018600000|2023-05-02 09:10:00|3273.2|3267.7|3271.2|3265.2|3274.7|3269.2|3271.2|3265.2|0
1683018900000|2023-05-02 09:15:00|3271.7|3265.7|3274.7|3269.2|3274.7|3269.2|3271.7|3265.7|0
1683019200000|2023-05-02 09:20:00|3274.2|3268.7|3273.2|3267.7|3274.2|3269.2|3273.2|3267.7|0
1683019500000|2023-05-02 09:25:00||3268.2||3267.2||3268.2||3267.2|0
1683019800000|2023-05-02 09:30:00|3272.7|3266.7|3272.2|3267.2|3272.7|3267.2|3272.2|3266.7|0
1683020100000|2023-05-02 09:35:00|3272.7|3267.7|3277.2|3272.2|3277.7|3272.2|3272.7|3267.7|0
1683020400000|2023-05-02 09:40:00|3277.7|3273.2|3279.2|3273.2|3279.7|3273.2|3277.7|3273.2|0
1683021000000|2023-05-02 09:50:00|3278.7|3272.7|3277.2|3270.2|3278.7|3272.7|3277.2|3270.2|0
1683021300000|2023-05-02 09:55:00||3269.7||3269.7||3270.2||3269.7|0
1683021600000|2023-05-02 10:00:00|3276.7|3269.2|3274.2|3268.7|3276.7|3269.2|3274.2|3268.7|0
1683021900000|2023-05-02 10:05:00|3273.2|3268.2|3272.7|3267.2|3273.2|3268.2|3272.2|3266.7|0
1683022200000|2023-05-02 10:10:00|3272.2|3266.7|3274.7|3269.2|3274.7|3269.2|3272.2|3266.7|0
1683022500000|2023-05-02 10:15:00|3275.2|3269.7|3276.2|3270.2|3276.2|3270.2|3275.2|3269.7|0
1683022800000|2023-05-02 10:20:00|3275.2|3269.7|3276.2|3271.2|3276.2|3271.2|3275.2|3269.7|0
1683023100000|2023-05-02 10:25:00|3276.7|3269.2|3281.2|3270.2|3282.7|3270.2|3276.2|3269.2|0
1683023400000|2023-05-02 10:30:00|3282.7|3269.2|3276.7|3270.2|3282.7|3270.2|3275.7|3269.2|0
1683023700000|2023-05-02 10:35:00|3277.2|3270.7|3277.7|3272.2|3278.2|3272.2|3277.2|3270.7|0
1683024000000|2023-05-02 10:40:00|3278.2|3272.7|3278.7|3273.2|3278.7|3273.2|3278.2|3272.7|0
1683024300000|2023-05-02 10:45:00||3272.7||3273.2||3273.2||3272.7|0
1683024600000|2023-05-02 10:50:00|3278.2|3272.7|3275.7|3269.7|3278.2|3272.7|3275.7|3269.7|0
1683024900000|2023-05-02 10:55:00|3275.2|3270.2|3274.7|3269.7|3275.2|3270.2|3274.7|3269.2|0
1683025200000|2023-05-02 11:00:00|3288.2|3269.2|3273.2|3267.7|3288.2|3269.2|3273.2|3266.2|0
1683025500000|2023-05-02 11:05:00|3273.7|3268.2|3275.2|3268.7|3275.2|3268.7|3273.7|3268.2|0
1683025800000|2023-05-02 11:10:00|3275.7|3269.2|3275.2|3269.7|3276.2|3270.7|3275.2|3269.2|0
1683026100000|2023-05-02 11:15:00|3275.7|3270.2|3276.2|3270.7|3276.2|3270.7|3275.7|3270.2|0
1683026400000|2023-05-02 11:20:00|3276.7||3276.2||3276.7||3276.2||0
1683026700000|2023-05-02 11:25:00|3275.7|3270.2|3274.2|3268.7|3275.7|3270.2|3274.2|3268.7|0
1683027000000|2023-05-02 11:30:00|3273.7|3268.2|3273.2|3267.7|3273.7|3268.2|3273.2|3267.7|0
1683027300000|2023-05-02 11:35:00|3273.7|3268.2|3274.7|3268.7|3274.7|3268.7|3273.2|3268.2|0
1683027600000|2023-05-02 11:40:00|3274.2||3274.7||3274.7||3274.2||0
1683027900000|2023-05-02 11:45:00|3275.2|3269.2|3276.2|3269.7|3276.2|3269.7|3275.2|3269.2|0
1683028200000|2023-05-02 11:50:00|3275.7|3269.2|3274.2|3268.2|3275.7|3269.2|3274.2|3268.2|0
1683028500000|2023-05-02 11:55:00|3274.7|3268.7|3275.2|3269.7|3275.2|3269.7|3274.7|3268.7|0
1683028800000|2023-05-02 12:00:00|3274.2|3269.2|3272.2|3267.2|3274.2|3269.2|3272.2|3266.7|0
1683029100000|2023-05-02 12:05:00|3271.7|3266.7|3270.2|3264.7|3271.7|3266.7|3270.2|3264.7|0
1683029400000|2023-05-02 12:10:00|3269.7|3265.2|3269.2|3264.2|3269.7|3265.2|3269.2|3263.7|0
1683029700000|2023-05-02 12:15:00|3269.7|3263.7|3269.2|3264.2|3269.7|3264.2|3269.2|3263.7|0
1683030000000|2023-05-02 12:20:00|3269.7|3263.7|3268.2|3262.7|3269.7|3263.7|3268.2|3262.2|0
1683030300000|2023-05-02 12:25:00|3268.7|3262.2|3269.7|3263.7|3269.7|3263.7|3268.7|3262.2|0
1683030600000|2023-05-02 12:30:00|3269.2|3263.2|3269.2|3263.7|3269.7|3263.7|3268.2|3262.7|0
1683030900000|2023-05-02 12:35:00|3268.7|3263.2|3268.2|3263.2|3268.7|3263.7|3268.2|3263.2|0
1683031200000|2023-05-02 12:40:00|3267.2|3262.7|3267.2|3261.2|3267.2|3262.7|3267.2|3261.2|0
1683031500000|2023-05-02 12:45:00|3266.7|3260.7|3265.2|3259.7|3266.7|3260.7|3265.2|3259.2|0
1683031800000|2023-05-02 12:50:00|3265.7|3260.2|3266.2|3260.7|3266.2|3260.7|3265.2|3260.2|0
1683032100000|2023-05-02 12:55:00|3266.7|3261.2|3263.2|3257.7|3267.2|3261.7|3263.2|3257.7|0
1683032400000|2023-05-02 13:00:00|3263.7|3258.2|3264.2|3258.2|3264.2|3258.2|3263.7|3257.7|0
1683032700000|2023-05-02 13:05:00|3263.7|3257.7|3263.7|3258.7|3264.2|3259.2|3263.2|3257.7|0
1683033000000|2023-05-02 13:10:00|3263.2|3258.2|3261.2|3255.7|3263.7|3258.2|3261.2|3255.7|0
1683033300000|2023-05-02 13:15:00|3260.7|3255.2|3263.2|3257.7|3263.2|3257.7|3259.2|3254.2|0
1683033600000|2023-05-02 13:20:00|3263.7|3258.2|3266.2|3261.2|3266.7|3261.7|3263.7|3258.2|0
1683033900000|2023-05-02 13:25:00|3266.7|3261.7|3268.2|3262.7|3268.7|3262.7|3266.7|3261.7|0
1683034200000|2023-05-02 13:30:00|3268.7|3263.2|3271.7|3265.7|3271.7|3265.7|3268.2|3262.7|0
1683034500000|2023-05-02 13:35:00|3272.2|3265.2|3272.2|3266.7|3273.2|3267.7|3271.2|3265.2|0
1683034800000|2023-05-02 13:40:00|3272.7|3266.2|3275.7|3270.2|3276.2|3270.2|3272.2|3265.7|0
1683035100000|2023-05-02 13:45:00|3276.2|3270.7|3276.2|3270.2|3276.7|3271.2|3275.7|3269.7|0
1683035400000|2023-05-02 13:50:00|3276.7|3271.2|3275.2|3269.2|3277.2|3271.2|3274.7|3268.7|0
1683035700000|2023-05-02 13:55:00|3274.7|3269.7|3277.7|3266.7|3277.7|3270.2|3274.7|3266.7|0
1683036000000|2023-05-02 14:00:00|3278.2|3267.2|3274.2|3268.7|3279.7|3270.7|3273.2|3267.2|0
1683036300000|2023-05-02 14:05:00|3273.7|3268.2|3268.7|3263.7|3273.7|3268.2|3268.2|3263.2|0
1683036600000|2023-05-02 14:10:00|3269.2|3263.2|3266.2|3261.7|3269.2|3263.7|3263.7|3260.7|12
1683036900000|2023-05-02 14:15:00|3266.7|3261.2|3265.2|3260.2|3269.7|3264.7|3265.2|3259.7|0
1683037200000|2023-05-02 14:20:00|3264.2|3259.7|3260.2|3254.2|3264.2|3259.7|3260.2|3254.2|0
1683037500000|2023-05-02 14:25:00|3260.7|3254.7|3264.7|3260.2|3264.7|3260.2|3260.7|3254.7|0
1683037800000|2023-05-02 14:30:00|3265.2|3259.7|3262.2|3256.7|3265.7|3260.2|3262.2|3256.7|0
1683038100000|2023-05-02 14:35:00|3261.7|3257.2|3261.2|3255.7|3261.7|3257.2|3260.2|3254.7|0
1683038400000|2023-05-02 14:40:00|3261.7|3256.2|3262.2|3256.2|3262.7|3257.2|3261.7|3256.2|0
1683038700000|2023-05-02 14:45:00|3261.7|3255.7|3259.2|3253.2|3261.7|3256.2|3258.2|3252.7|0
1683039000000|2023-05-02 14:50:00|3259.7|3253.7|3257.7|3252.2|3260.2|3254.7|3256.2|3250.7|0
1683039300000|2023-05-02 14:55:00|3257.2|3251.7|3260.7|3250.2|3262.2|3251.7|3256.2|3249.7|0
1683039600000|2023-05-02 15:00:00|3261.2|3249.7|3256.2|3250.7|3261.7|3250.7|3255.2|3248.7|0
1683039900000|2023-05-02 15:05:00|3256.7|3251.2|3256.7|3250.7|3257.2|3251.7|3255.2|3249.2|0
1683040200000|2023-05-02 15:10:00|3257.2|3251.2|3255.2|3249.7|3257.2|3251.7|3255.2|3249.7|0
1683040500000|2023-05-02 15:15:00|3255.7|3250.2|3254.2|3248.7|3256.2|3250.7|3254.2|3248.2|0
1683040800000|2023-05-02 15:20:00|3253.7|3248.2|3254.2|3248.2|3255.2|3249.7|3253.2|3247.7|0
1683041100000|2023-05-02 15:25:00|3254.7|3247.7|3254.2|3247.7|3254.7|3248.2|3254.2|3247.2|0
1683041400000|2023-05-02 15:30:00|3259.2|3245.2|3262.7|3244.2|3262.7|3247.7|3256.7|3240.2|0
1683041700000|2023-05-02 15:35:00|3261.2|3245.2|3263.2|3246.2|3276.2|3247.7|3259.7|3228.7|0
1683042000000|2023-05-02 15:40:00|3267.7|3244.7|3308.2|3207.2|3308.2|3249.7|3262.7|3202.2|0
1683042300000|2023-05-02 15:45:00|3306.7|3208.7|3306.7|3207.2|3306.7|3208.7|3306.7|3207.2|0
1683042600000|2023-05-02 15:50:00|3308.2|3205.2|3304.7|3205.2|3308.2|3205.2|3303.2|3203.7|0
1683042900000|2023-05-02 15:55:00||3203.7||3203.7||3203.7||3203.7|0
1683043200000|2023-05-02 16:00:00||3205.2||3203.7||3205.2||3203.7|0
1683043500000|2023-05-02 16:05:00|3306.7|3205.2|3306.7|3207.2|3306.7|3207.2|3306.7|3205.2|0
1683043800000|2023-05-02 16:10:00|3304.7|3205.2|3306.7|3207.2|3306.7|3207.2|3304.7|3205.2|0
1683044100000|2023-05-02 16:15:00||3205.2||3207.2||3207.2||3205.2|0
1683044400000|2023-05-02 16:20:00||3205.2||3207.2||3207.2||3205.2|0
1683044700000|2023-05-02 16:25:00|3308.2|3208.7|3308.2|3208.7|3308.2|3208.7|3308.2|3208.7|0
1683045300000|2023-05-02 16:35:00|3309.7||3309.7||3309.7||3309.7||0
1683045900000|2023-05-02 16:45:00|3308.2||3308.2||3308.2||3308.2||0
1683046200000|2023-05-02 16:50:00|3309.7|3210.2|3309.7|3210.2|3309.7|3210.2|3309.7|3210.2|0
1683046500000|2023-05-02 16:55:00||3208.7||3208.7||3208.7||3208.7|0
1683046800000|2023-05-02 17:00:00||3210.2||3210.2||3210.2||3210.2|0
1683047100000|2023-05-02 17:05:00|3311.2||3311.2||3311.2||3311.2||0
1683047400000|2023-05-02 17:10:00|3309.7||3309.7||3309.7||3309.7||0
1683048300000|2023-05-02 17:25:00|3311.2|3212.2|3311.2|3212.2|3311.2|3212.2|3311.2|3212.2|0
1683048600000|2023-05-02 17:30:00||3210.2||3210.2||3210.2||3210.2|0
1683049500000|2023-05-02 17:45:00|3313.2|3212.2|3313.2|3212.2|3313.2|3212.2|3313.2|3212.2|0
1683049800000|2023-05-02 17:50:00|3314.7|3213.7|3314.7|3213.7|3314.7|3213.7|3314.7|3213.7|0
1683050100000|2023-05-02 17:55:00|3313.2||3313.2||3313.2||3313.2||0
1683050400000|2023-05-02 18:00:00|3311.2|3212.2|3311.2|3210.2|3311.2|3212.2|3311.2|3210.2|0
1683050700000|2023-05-02 18:05:00||3212.2||3212.2||3212.2||3212.2|0
1683051000000|2023-05-02 18:10:00|3309.7|3210.2|3309.7|3208.7|3309.7|3210.2|3309.7|3208.7|0
1683051300000|2023-05-02 18:15:00|3311.2|3210.2|3311.2|3210.2|3311.2|3210.2|3311.2|3210.2|0
1683052500000|2023-05-02 18:35:00|3313.2|3212.2|3313.2|3212.2|3313.2|3212.2|3313.2|3212.2|0
1683052800000|2023-05-02 18:40:00|3311.2||3311.2||3311.2||3311.2||0
1683053100000|2023-05-02 18:45:00|3313.2||3313.2||3313.2||3313.2||0
1683053400000|2023-05-02 18:50:00||3213.7||3213.7||3213.7||3213.7|0
1683054000000|2023-05-02 19:00:00||3212.2||3212.2||3212.2||3212.2|0
1683054600000|2023-05-02 19:10:00|3314.7|3213.7|3314.7|3213.7|3314.7|3213.7|3314.7|3213.7|0
1683054900000|2023-05-02 19:15:00|3313.2|3215.2|3313.2|3213.7|3313.2|3215.2|3313.2|3213.7|0
1683055200000|2023-05-02 19:20:00|3314.7||3314.7||3314.7||3314.7||0
1683055800000|2023-05-02 19:30:00|3313.2|3212.2|3313.2|3212.2|3313.2|3212.2|3313.2|3212.2|0
1683056400000|2023-05-02 19:40:00||3213.7||3213.7||3213.7||3213.7|0
1683056700000|2023-05-02 19:45:00||3212.2||3212.2||3212.2||3212.2|0
1683057000000|2023-05-02 19:50:00|3314.7|3213.7|3314.7|3213.7|3314.7|3213.7|3314.7|3213.7|0
1683057300000|2023-05-02 19:55:00|3313.2||3313.2||3313.2||3313.2||0
1683093600000|2023-05-03 06:00:00|3291.7|3239.7|3318.2|3217.7|3318.2|3241.2|3291.7|3217.7|0
1683096900000|2023-05-03 06:55:00|3308.2|3227.2|3274.7|3253.2|3308.2|3255.2|3273.2|3226.2|0
1683097200000|2023-05-03 07:00:00|3273.7|3251.2|3258.7|3251.7|3275.7|3252.2|3258.7|3244.7|0
1683097500000|2023-05-03 07:05:00|3258.2|3251.2|3256.7|3245.7|3258.2|3251.7|3252.7|3243.2|0
1683097800000|2023-05-03 07:10:00|3257.2|3246.2|3251.7|3245.7|3258.2|3248.7|3249.2|3243.2|0
1683098100000|2023-05-03 07:15:00|3252.2|3246.7|3257.2|3250.7|3257.7|3252.2|3251.2|3244.7|0
1683098400000|2023-05-03 07:20:00|3256.7|3251.2|3258.7|3248.7|3278.7|3251.2|3256.2|3248.7|0
1683098700000|2023-05-03 07:25:00|3260.2|3249.7|3252.2|3245.2|3262.7|3249.7|3248.7|3244.7|0
1683099000000|2023-05-03 07:30:00|3252.7|3245.7|3251.7|3246.7|3253.2|3248.2|3251.2|3245.2|0
1683099300000|2023-05-03 07:35:00|3251.2|3246.2|3252.2|3246.2|3252.7|3247.2|3251.2|3245.7|0
1683099600000|2023-05-03 07:40:00|3252.7|3246.7|3253.2|3248.2|3253.7|3249.2|3252.7|3246.7|0
1683099900000|2023-05-03 07:45:00||3247.7||3247.2||3247.7||3246.7|0
1683100200000|2023-05-03 07:50:00|3252.2|3246.7|3250.2|3244.2|3252.2|3247.2|3250.2|3243.7|0
1683100500000|2023-05-03 07:55:00|3255.2|3243.7|3252.7|3246.7|3255.2|3247.7|3252.2|3243.2|0
1683100800000|2023-05-03 08:00:00|3253.2|3247.7|3252.7|3247.2|3253.2|3247.7|3252.7|3246.2|0
1683101100000|2023-05-03 08:05:00|3253.2|3247.7|3254.7|3247.7|3256.2|3250.7|3253.2|3247.7|0
1683101400000|2023-05-03 08:10:00|3253.7|3247.2|3251.7|3245.7|3253.7|3248.7|3251.7|3245.7|0
1683101700000|2023-05-03 08:15:00|3250.7|3245.2|3249.7|3243.2|3252.2|3245.2|3249.7|3241.7|0
1683102000000|2023-05-03 08:20:00|3249.2|3243.7|3246.7|3241.2|3249.2|3243.7|3246.7|3240.7|0
1683102300000|2023-05-03 08:25:00|3247.2|3241.7|3248.2|3242.2|3248.2|3242.2|3247.2|3241.7|0
1683102600000|2023-05-03 08:30:00|3248.7|3242.7|3250.7|3245.7|3250.7|3245.7|3248.2|3242.7|18
1683102900000|2023-05-03 08:35:00|3249.7|3245.2|3251.2|3246.2|3251.2|3246.2|3249.7|3243.7|0
1683103200000|2023-05-03 08:40:00|3251.7|3247.2|3253.2|3248.2|3253.2|3248.2|3251.7|3246.2|0
1683103500000|2023-05-03 08:45:00|3252.7|3247.7|3252.7|3246.7|3253.2|3248.2|3252.7|3246.2|0
1683103800000|2023-05-03 08:50:00|3253.2|3246.2|3252.7|3247.2|3253.2|3248.2|3252.7|3245.7|0
1683104100000|2023-05-03 08:55:00|3252.2|3247.7|3250.7|3244.2|3252.2|3247.7|3250.7|3244.2|0
1683104400000|2023-05-03 09:00:00|3250.2|3244.7|3249.7|3243.2|3250.2|3244.7|3249.7|3242.7|0
1683104700000|2023-05-03 09:05:00||3243.7||3243.2||3243.7||3242.7|0
1683105000000|2023-05-03 09:10:00|3250.2|3243.7|3249.7|3243.7|3250.2|3245.2|3249.7|3243.7|0
1683105300000|2023-05-03 09:15:00|3249.2|3243.2|3248.7|3241.7|3249.2|3244.2|3248.7|3241.7|0
1683105600000|2023-05-03 09:20:00|3247.7|3242.2|3245.7|3239.2|3247.7|3242.2|3245.7|3239.2|0
1683105900000|2023-05-03 09:25:00|3245.2|3238.7|3243.7|3237.7|3245.2|3238.7|3243.7|3237.2|0
1683106200000|2023-05-03 09:30:00|3244.2|3238.2|3244.2|3238.7|3244.2|3238.7|3243.7|3238.2|0
1683106500000|2023-05-03 09:35:00|3243.7|3239.2|3244.7|3238.7|3245.2|3240.2|3243.7|3238.7|0
1683106800000|2023-05-03 09:40:00|3245.2|3239.2|3245.2|3240.2|3245.2|3240.7|3245.2|3238.2|0
1683107100000|2023-05-03 09:45:00|3244.7|3239.7|3245.2|3240.2|3245.2|3240.2|3244.7|3239.7|0
1683107400000|2023-05-03 09:50:00|3245.7|3240.7|3245.7|3240.7|3245.7|3241.2|3245.7|3240.2|0
1683107700000|2023-05-03 09:55:00|3246.2|3241.2|3245.7|3238.7|3246.2|3241.2|3245.7|3238.7|0
1683108000000|2023-05-03 10:00:00|3246.2|3239.2|3248.2|3243.2|3248.2|3243.2|3246.2|3239.2|0
1683108300000|2023-05-03 10:05:00|3248.7|3243.7|3250.7|3245.7|3250.7|3245.7|3248.7|3243.2|0
1683108600000|2023-05-03 10:10:00|3251.2|3246.2|3254.2|3248.7|3254.2|3248.7|3251.2|3246.2|0
1683108900000|2023-05-03 10:15:00|3254.7|3249.2|3270.7|3249.2|3278.2|3255.7|3254.7|3241.2|0
1683109200000|2023-05-03 10:20:00|3269.2|3250.2|3261.7|3254.2|3269.2|3258.2|3261.7|3250.2|0
1683109500000|2023-05-03 10:25:00|3260.7|3254.7|3260.7|3253.7|3260.7|3255.2|3260.7|3253.2|0
1683109800000|2023-05-03 10:30:00|3261.2|3254.2|3260.7|3253.7|3261.2|3255.7|3260.7|3253.7|0
1683110100000|2023-05-03 10:35:00||3254.2||3254.7||3255.7||3253.7|0
1683110400000|2023-05-03 10:40:00|3260.2|3254.2|3259.7|3252.7|3260.2|3254.7|3259.7|3252.7|0
1683110700000|2023-05-03 10:45:00|3259.2|3252.2|3256.7|3249.7|3259.2|3252.2|3256.7|3249.7|0
1683111000000|2023-05-03 10:50:00|3256.2|3250.2|3254.7|3247.2|3256.2|3250.2|3254.7|3247.2|0
1683111300000|2023-05-03 10:55:00||3247.7||3248.2||3249.2||3247.7|0
1683111600000|2023-05-03 11:00:00|3260.2|3247.2|3260.2|3249.2|3268.2|3249.7|3258.7|3245.2|0
1683111900000|2023-05-03 11:05:00|3259.7|3249.7|3256.2|3251.7|3259.7|3251.7|3254.7|3248.7|0
1683112200000|2023-05-03 11:10:00|3256.7|3252.2|3260.2|3255.2|3260.2|3255.7|3256.7|3252.2|0
1683112500000|2023-05-03 11:15:00||3254.7||3254.7||3255.2||3254.2|0
1683112800000|2023-05-03 11:20:00||3254.2||3254.7||3255.2||3253.7|0
1683113100000|2023-05-03 11:25:00|3260.7|3255.2|3260.2|3254.7|3260.7|3255.7|3260.2|3254.2|0
1683113400000|2023-05-03 11:30:00|3260.7|3255.2|3260.2|3255.2|3260.7|3255.7|3260.2|3254.7|0
1683113700000|2023-05-03 11:35:00|3260.7|3254.7|3260.2|3253.7|3260.7|3255.7|3260.2|3253.7|0
1683114000000|2023-05-03 11:40:00|3259.7|3253.2|3259.2|3252.2|3259.7|3253.2|3259.2|3252.2|0
1683114300000|2023-05-03 11:45:00|3258.7|3251.7|3255.2|3248.7|3258.7|3251.7|3255.2|3248.7|0
1683114600000|2023-05-03 11:50:00|3254.7|3248.2|3254.2|3249.2|3254.7|3249.2|3254.2|3247.2|0
1683114900000|2023-05-03 11:55:00|3254.7|3249.7|3254.2|3248.2|3254.7|3249.7|3254.2|3248.2|0
1683115200000|2023-05-03 12:00:00|3254.7|3248.7|3255.2|3249.7|3255.2|3249.7|3254.7|3248.7|0
1683115500000|2023-05-03 12:05:00||3250.2||3250.2||3250.2||3249.7|0
1683115800000|2023-05-03 12:10:00|3255.7|3250.7|3256.2|3245.7|3256.2|3251.2|3255.7|3245.7|0
1683116100000|2023-05-03 12:15:00|3255.7|3245.2|3260.7|3249.7|3261.2|3250.7|3255.2|3243.2|0
1683116400000|2023-05-03 12:20:00|3260.2|3249.2|3255.2|3248.7|3260.2|3249.2|3255.2|3247.7|0
1683116700000|2023-05-03 12:25:00||3249.2||3249.7||3250.2||3249.2|0
1683117000000|2023-05-03 12:30:00||3250.2||3248.2||3250.2||3248.2|0
1683117300000|2023-05-03 12:35:00|3255.7|3248.7|3255.2|3248.7|3255.7|3250.2|3255.2|3248.7|0
1683117600000|2023-05-03 12:40:00|3254.7|3249.2|3253.2|3246.2|3254.7|3249.2|3253.2|3245.7|0
1683117900000|2023-05-03 12:45:00|3252.2|3245.7|3249.2|3244.2|3252.2|3245.7|3249.2|3242.7|0
1683118200000|2023-05-03 12:50:00|3249.7|3243.7|3249.2|3243.2|3249.7|3244.2|3249.2|3243.2|0
1683118500000|2023-05-03 12:55:00|3249.7|3243.7|3249.2|3243.7|3249.7|3244.2|3249.2|3243.7|0
1683118800000|2023-05-03 13:00:00|3249.7|3243.2|3251.7|3246.7|3251.7|3247.2|3249.7|3243.2|0
1683119100000|2023-05-03 13:05:00|3251.2|3246.2|3250.2|3243.7|3251.2|3246.2|3250.2|3243.7|0
1683119400000|2023-05-03 13:10:00||3243.2||3244.7||3245.2||3243.2|0
1683119700000|2023-05-03 13:15:00||3245.2||3245.2||3245.2||3244.7|0
1683120000000|2023-05-03 13:20:00||3244.7||3244.2||3244.7||3243.7|0
1683120300000|2023-05-03 13:25:00||3243.7||3244.2||3244.7||3242.7|0
1683120600000|2023-05-03 13:30:00|3250.7|3244.7|3253.2|3248.2|3253.2|3248.2|3250.2|3244.7|0
1683120900000|2023-05-03 13:35:00|3253.7|3249.2|3255.2|3248.7|3255.7|3250.7|3253.7|3248.2|0
1683121200000|2023-05-03 13:40:00|3256.2|3249.2|3256.2|3246.2|3256.2|3249.7|3255.7|3246.2|0
1683121500000|2023-05-03 13:45:00|3255.7|3247.2|3254.2|3248.2|3255.7|3249.7|3254.2|3247.2|0
1683121800000|2023-05-03 13:50:00|3254.7|3248.7|3254.7|3249.7|3254.7|3249.7|3254.7|3248.2|0
1683122100000|2023-05-03 13:55:00|3254.2|3249.2|3254.7|3243.2|3254.7|3249.7|3254.2|3243.2|0
1683122400000|2023-05-03 14:00:00|3255.2|3245.2|3253.2|3246.2|3257.2|3250.7|3253.2|3245.2|0
1683122700000|2023-05-03 14:05:00|3252.2|3245.7|3249.2|3242.2|3252.2|3245.7|3249.2|3242.2|0
1683123000000|2023-05-03 14:10:00||3242.7||3243.7||3244.2||3241.7|0
1683123300000|2023-05-03 14:15:00|3249.7|3244.2|3254.2|3248.7|3254.2|3249.7|3249.7|3243.7|0
1683123600000|2023-05-03 14:20:00|3254.7|3249.2|3257.7|3252.7|3258.2|3253.2|3254.7|3249.2|0
1683123900000|2023-05-03 14:25:00|3257.2|3252.2|3256.2|3249.2|3257.7|3252.2|3256.2|3249.2|0
1683124200000|2023-05-03 14:30:00|3256.7|3249.7|3257.2|3251.7|3257.2|3252.7|3256.7|3249.7|0
1683124500000|2023-05-03 14:35:00||3252.2||3251.7||3252.2||3251.2|0
1683124800000|2023-05-03 14:40:00|3257.7|3251.2|3259.7|3254.7|3259.7|3254.7|3257.7|3251.2|0
1683125100000|2023-05-03 14:45:00|3260.2|3255.2|3259.7|3254.2|3260.7|3255.7|3259.7|3252.7|0
1683125400000|2023-05-03 14:50:00|3260.2|3254.7|3261.2|3253.7|3261.7|3256.7|3260.2|3253.7|0
1683125700000|2023-05-03 14:55:00|3261.7|3254.2|3261.7|3256.7|3261.7|3257.2|3261.7|3254.2|0
1683126000000|2023-05-03 15:00:00|3262.2|3257.2|3262.2|3257.7|3262.2|3257.7|3261.7|3255.7|0
1683126300000|2023-05-03 15:05:00|3262.7|3258.2|3262.7|3257.7|3263.2|3258.2|3262.7|3256.2|0
1683126600000|2023-05-03 15:10:00|3263.2|3258.2|3264.2|3259.2|3264.2|3259.7|3262.7|3258.2|0
1683126900000|2023-05-03 15:15:00|3264.7|3259.7|3264.2|3258.7|3264.7|3259.7|3264.2|3258.2|0
1683127200000|2023-05-03 15:20:00||3259.2||3258.7||3259.7||3257.2|0
1683127500000|2023-05-03 15:25:00|3264.7|3258.2|3264.7|3259.7|3264.7|3259.7|3264.7|3258.2|0
1683127800000|2023-05-03 15:30:00|3262.7|3253.2|3271.7|3255.2|3273.7|3256.2|3262.7|3237.2|1
1683128100000|2023-05-03 15:35:00|3272.7|3256.2|3272.7|3257.2|3272.7|3257.7|3271.7|3254.7|0
1683128400000|2023-05-03 15:40:00|3277.2|3256.2|3276.2|3251.7|3277.2|3256.7|3276.2|3213.2|0
1683128700000|2023-05-03 15:45:00|3277.2|3233.2|3277.2|3251.7|3277.2|3251.7|3277.2|3213.2|0
1683129000000|2023-05-03 15:50:00|3278.7||3278.7||3278.7||3278.7||0
1683129300000|2023-05-03 15:55:00|3280.7||3280.7||3280.7||3280.7||0
1683131100000|2023-05-03 16:25:00|3282.2||3282.2||3282.2||3282.2||0
1683131700000|2023-05-03 16:35:00|3281.2||3281.2||3281.2||3281.2||0
1683132000000|2023-05-03 16:40:00|3319.2|3218.7|3319.2|3218.7|3319.2|3218.7|3319.2|3218.7|0
1683132900000|2023-05-03 16:55:00|3320.7|3220.2|3320.7|3220.2|3320.7|3220.2|3320.7|3220.2|0
1683135000000|2023-05-03 17:30:00|3322.2|3222.2|3322.2|3222.2|3322.2|3222.2|3322.2|3222.2|0
1683135300000|2023-05-03 17:35:00|3320.7|3220.2|3320.7|3220.2|3320.7|3220.2|3320.7|3220.2|0
1683135900000|2023-05-03 17:45:00|3319.2|3218.7|3319.2|3218.7|3319.2|3218.7|3319.2|3218.7|0
1683136500000|2023-05-03 17:55:00|3321.2||3321.2||3321.2||3321.2||0
1683136800000|2023-05-03 18:00:00|3317.7|3216.7|3317.7|3216.7|3324.2|3223.7|3315.7|3215.2|0
1683137100000|2023-05-03 18:05:00|3315.7|3215.2|3315.7|3216.7|3319.2|3218.2|3314.2|3213.2|0
1683137400000|2023-05-03 18:10:00|3317.7|3215.2|3317.7|3218.2|3317.7|3218.2|3317.7|3215.2|0
1683137700000|2023-05-03 18:15:00|3319.2|3220.2|3320.7|3220.2|3320.7|3220.2|3319.2|3220.2|0
1683138000000|2023-05-03 18:20:00|3322.7|3221.7|3322.7|3221.7|3322.7|3221.7|3322.7|3221.7|0
1683138300000|2023-05-03 18:25:00|3320.7|3223.2|3320.7|3221.7|3324.2|3223.2|3320.7|3221.7|0
1683138600000|2023-05-03 18:30:00|3319.2|3220.2|3317.7|3216.7|3320.7|3220.2|3317.7|3216.7|0
1683138900000|2023-05-03 18:35:00|3315.7|3215.2|3322.7|3221.7|3322.7|3221.7|3312.7|3211.7|0
1683139200000|2023-05-03 18:40:00|3324.2|3223.2|3320.2|3220.2|3326.7|3226.7|3318.7|3218.2|0
1683139500000|2023-05-03 18:45:00|3321.7|3221.7|3320.2|3220.2|3321.7|3221.7|3320.2|3220.2|0
1683139800000|2023-05-03 18:50:00|3318.7|3218.2|3318.7|3218.2|3318.7|3218.2|3315.2|3213.2|0
1683140100000|2023-05-03 18:55:00|3320.2|3220.2|3320.2|3220.2|3321.7|3221.7|3318.7|3218.2|0
1683140400000|2023-05-03 19:00:00|3321.7|3221.7|3320.2|3220.2|3321.7|3221.7|3318.7|3218.2|0
1683140700000|2023-05-03 19:05:00|3321.7|3221.7|3315.2|3215.2|3323.7|3223.2|3315.2|3215.2|0
1683141000000|2023-05-03 19:10:00|3313.7|3213.2|3312.2|3211.7|3313.7|3213.2|3312.2|3211.7|0
1683141300000|2023-05-03 19:15:00|3310.2|3210.2|3312.2|3211.7|3312.2|3211.7|3310.2|3210.2|0
1683141600000|2023-05-03 19:20:00|3310.2|3210.2|3312.2|3211.7|3312.2|3211.7|3307.2|3206.7|0
1683141900000|2023-05-03 19:25:00|3310.2|3210.2|3307.2|3206.7|3310.2|3210.2|3307.2|3206.7|0
1683142200000|2023-05-03 19:30:00|3305.2|3205.2|3307.2|3206.7|3307.2|3206.7|3305.2|3205.2|0
1683142800000|2023-05-03 19:40:00|3305.2|3205.2|3307.2|3206.7|3307.2|3206.7|3305.2|3205.2|0
1683143100000|2023-05-03 19:45:00|3305.2|3205.2|3305.2|3205.2|3307.2|3205.2|3305.2|3205.2|0
1683143400000|2023-05-03 19:50:00|3307.2||3305.2||3307.2||3305.2||0
1683143700000|2023-05-03 19:55:00|3303.7|3203.7|3305.2|3205.2|3305.2|3205.2|3303.7|3203.7|0
1683180000000|2023-05-04 06:00:00|3287.7|3236.2|3313.2|3212.7|3313.2|3237.7|3287.7|3212.7|0
1683183300000|2023-05-04 06:55:00|3294.7|3198.2|3259.7|3229.7|3296.7|3229.7|3259.7|3198.2|0
1683183600000|2023-05-04 07:00:00|3255.7|3211.2|3243.7|3237.2|3273.7|3237.2|3241.2|3206.2|0
1683183900000|2023-05-04 07:05:00|3244.2|3237.7|3256.2|3233.2|3270.7|3244.2|3244.2|3231.7|0
1683184200000|2023-05-04 07:10:00|3256.7|3231.7|3298.7|3195.7|3298.7|3246.7|3251.7|3195.7|0
1683184500000|2023-05-04 07:15:00|3275.7|3216.2|3247.2|3241.7|3275.7|3246.7|3246.7|3216.2|0
1683184800000|2023-05-04 07:20:00|3247.7|3242.2|3250.7|3243.7|3253.2|3247.7|3247.7|3242.2|0
1683185100000|2023-05-04 07:25:00|3250.2|3243.2|3249.7|3244.7|3250.2|3244.7|3247.7|3241.2|0
1683185400000|2023-05-04 07:30:00|3250.2|3245.2|3255.2|3250.7|3255.7|3250.7|3250.2|3245.2|0
1683185700000|2023-05-04 07:35:00|3255.7|3251.2|3267.2|3260.7|3267.2|3260.7|3255.7|3251.2|0
1683186000000|2023-05-04 07:40:00|3267.7|3261.2|3265.7|3260.2|3270.2|3264.7|3265.7|3260.2|0
1683186300000|2023-05-04 07:45:00|3264.7|3259.7|3263.7|3258.7|3266.2|3260.7|3263.7|3258.2|0
1683186600000|2023-05-04 07:50:00|3264.2|3257.2|3269.7|3257.2|3274.2|3261.7|3264.2|3257.2|0
1683186900000|2023-05-04 07:55:00|3271.2|3256.2|3263.7|3257.7|3271.2|3261.7|3262.7|3254.2|0
1683187200000|2023-05-04 08:00:00|3264.7|3257.2|3260.2|3254.7|3267.2|3257.2|3260.2|3251.2|0
1683187500000|2023-05-04 08:05:00|3259.2|3254.2|3258.2|3252.7|3259.2|3254.2|3257.2|3251.2|0
1683187800000|2023-05-04 08:10:00|3257.7|3252.2|3258.7|3252.7|3259.7|3254.7|3257.2|3251.2|0
1683188100000|2023-05-04 08:15:00|3259.2|3253.2|3264.7|3258.7|3264.7|3258.7|3259.2|3253.2|0
1683188400000|2023-05-04 08:20:00|3264.2|3259.2|3259.2|3253.7|3265.2|3259.7|3259.2|3253.7|0
1683188700000|2023-05-04 08:25:00|3259.7|3254.2|3258.2|3251.2|3260.2|3254.7|3258.2|3251.2|0
1683189000000|2023-05-04 08:30:00||3250.7||3248.7||3250.7||3248.2|0
1683189300000|2023-05-04 08:35:00|3257.2|3248.2|3252.7|3247.2|3257.2|3248.2|3252.7|3246.7|0
1683189600000|2023-05-04 08:40:00|3252.2|3246.7|3251.7|3247.2|3252.2|3247.2|3251.7|3245.7|0
1683189900000|2023-05-04 08:45:00|3252.2|3246.7|3252.7|3246.2|3252.7|3247.2|3252.2|3244.7|0
1683190200000|2023-05-04 08:50:00|3252.2|3245.7|3251.7|3245.2|3252.2|3246.2|3251.7|3245.2|0
1683190500000|2023-05-04 08:55:00|3251.2|3244.7|3249.2|3243.7|3251.2|3244.7|3246.7|3241.2|0
1683190800000|2023-05-04 09:00:00|3249.7|3244.2|3251.7|3245.7|3252.2|3246.7|3249.7|3244.2|0
1683191100000|2023-05-04 09:05:00|3251.2|3246.2|3249.7|3243.2|3251.2|3246.7|3249.7|3243.2|0
1683191400000|2023-05-04 09:10:00|3249.2|3242.7|3247.7|3242.2|3249.2|3242.7|3247.7|3241.7|0
1683191700000|2023-05-04 09:15:00|3248.2|3241.7|3252.7|3247.7|3252.7|3247.7|3248.2|3241.7|0
1683192000000|2023-05-04 09:20:00|3251.7|3247.2|3246.7|3241.2|3251.7|3247.2|3246.7|3240.7|0
1683192300000|2023-05-04 09:25:00|3246.2|3240.7|3243.7|3237.2|3246.2|3240.7|3243.7|3237.2|0
1683192600000|2023-05-04 09:30:00|3243.2|3237.7|3245.2|3239.7|3245.2|3239.7|3242.7|3237.7|0
1683192900000|2023-05-04 09:35:00|3244.7|3240.2|3246.7|3241.2|3246.7|3241.7|3244.7|3240.2|0
1683193200000|2023-05-04 09:40:00|3247.2|3241.7|3247.7|3241.7|3248.7|3243.7|3247.2|3241.2|0
1683193500000|2023-05-04 09:45:00|3247.2|3242.2|3245.7|3238.7|3247.2|3242.7|3245.7|3238.7|0
1683193800000|2023-05-04 09:50:00|3244.7|3239.7|3244.7|3238.7|3244.7|3239.7|3244.7|3238.2|0
1683194100000|2023-05-04 09:55:00||3239.2||3238.2||3239.7||3238.2|0
1683194400000|2023-05-04 10:00:00|3244.2|3237.7|3243.7|3237.2|3244.7|3239.7|3243.7|3237.2|0
1683194700000|2023-05-04 10:05:00|3244.2|3237.7|3246.2|3240.7|3246.2|3240.7|3244.2|3237.7|0
1683195000000|2023-05-04 10:10:00|3245.7|3240.2|3247.7|3242.7|3247.7|3243.2|3245.7|3240.2|0
1683195300000|2023-05-04 10:15:00|3248.2|3243.2|3249.7|3244.7|3250.2|3245.2|3247.7|3243.2|0
1683195600000|2023-05-04 10:20:00|3250.2|3245.2|3251.7|3245.7|3251.7|3246.7|3250.2|3245.2|0
1683195900000|2023-05-04 10:25:00||3245.2||3246.2||3246.2||3245.2|0
1683196200000|2023-05-04 10:30:00|3251.2|3245.7|3249.7|3243.7|3251.2|3245.7|3249.7|3243.2|0
1683196500000|2023-05-04 10:35:00|3249.2|3243.2|3248.7|3242.7|3249.2|3243.2|3248.7|3242.2|0
1683196800000|2023-05-04 10:40:00|3247.7|3243.2|3246.7|3240.2|3247.7|3243.7|3246.7|3240.2|0
1683197100000|2023-05-04 10:45:00|3246.2|3240.7|3245.7|3239.7|3246.2|3240.7|3245.7|3239.7|0
1683197400000|2023-05-04 10:50:00|3246.2|3240.2|3248.2|3242.7|3248.2|3242.7|3246.2|3240.2|0
1683197700000|2023-05-04 10:55:00|3247.7|3242.2|3247.7|3241.7|3247.7|3242.7|3247.7|3241.7|0
1683198000000|2023-05-04 11:00:00|3253.7|3240.2|3249.2|3244.7|3255.2|3244.7|3248.7|3239.2|0
1683198300000|2023-05-04 11:05:00|3249.7|3244.2|3247.7|3241.2|3249.7|3244.2|3247.7|3241.2|0
1683198600000|2023-05-04 11:10:00||3241.7||3241.7||3241.7||3240.7|0
1683198900000|2023-05-04 11:15:00|3246.7|3242.2|3246.7|3240.2|3246.7|3242.2|3246.7|3240.2|0
1683199200000|2023-05-04 11:20:00|3246.2|3239.7|3244.7|3239.7|3246.2|3240.2|3244.7|3238.2|0
1683199500000|2023-05-04 11:25:00||3239.2||3239.7||3239.7||3238.2|0
1683199800000|2023-05-04 11:30:00|3245.2|3240.2|3245.7|3239.7|3246.2|3241.7|3245.2|3239.7|0
1683200100000|2023-05-04 11:35:00|3245.2|3239.2|3244.7|3238.2|3245.2|3239.2|3244.7|3237.7|0
1683200400000|2023-05-04 11:40:00|3244.2|3237.7|3240.7|3234.7|3244.2|3237.7|3240.7|3234.2|0
1683200700000|2023-05-04 11:45:00|3241.2|3235.2|3242.7|3237.7|3242.7|3237.7|3241.2|3235.2|0
1683201000000|2023-05-04 11:50:00|3243.2|3237.2|3242.7|3237.7|3243.2|3237.7|3242.7|3237.2|0
1683201300000|2023-05-04 11:55:00||3237.2||3237.2||3237.2||3235.7|0
1683201600000|2023-05-04 12:00:00|3242.2|3236.7|3241.7|3236.2|3242.2|3237.2|3241.7|3235.7|0
1683201900000|2023-05-04 12:05:00|3242.2|3236.7|3240.7|3235.7|3242.2|3236.7|3240.7|3233.7|0
1683202200000|2023-05-04 12:10:00|3241.2|3235.2|3244.2|3233.2|3244.2|3237.2|3241.2|3233.2|0
1683202500000|2023-05-04 12:15:00|3243.7|3232.7|3239.7|3234.2|3243.7|3237.7|3238.7|3231.7|0
1683202800000|2023-05-04 12:20:00|3240.2|3234.7|3242.7|3237.7|3242.7|3238.2|3240.2|3234.7|0
1683203100000|2023-05-04 12:25:00|3243.2|3237.2|3247.7|3236.7|3247.7|3239.7|3243.2|3236.7|0
1683203400000|2023-05-04 12:30:00|3248.2|3236.2|3250.7|3245.2|3250.7|3245.2|3247.7|3235.2|0
1683203700000|2023-05-04 12:35:00|3251.2|3245.7|3253.2|3247.2|3254.7|3249.2|3251.2|3245.7|0
1683204000000|2023-05-04 12:40:00|3252.7|3246.7|3252.2|3247.2|3252.7|3247.2|3252.2|3245.7|0
1683204300000|2023-05-04 12:45:00|3252.7|3247.7|3253.2|3247.2|3253.2|3248.2|3252.7|3247.2|0
1683204600000|2023-05-04 12:50:00|3253.7|3247.7|3255.7|3250.2|3256.2|3250.2|3253.7|3247.7|0
1683204900000|2023-05-04 12:55:00|3256.2|3250.7|3255.2|3249.2|3257.7|3252.2|3255.2|3248.7|0
1683205200000|2023-05-04 13:00:00|3255.7|3248.7|3257.2|3251.2|3257.7|3252.2|3255.7|3248.7|0
1683205500000|2023-05-04 13:05:00|3256.2|3250.7|3255.2|3249.2|3256.2|3251.2|3255.2|3249.2|0
1683205800000|2023-05-04 13:10:00|3254.7|3249.7|3252.2|3247.2|3254.7|3250.2|3252.2|3246.2|0
1683206100000|2023-05-04 13:15:00|3252.7|3248.2|3253.7|3248.2|3253.7|3249.2|3252.7|3247.7|0
1683206400000|2023-05-04 13:20:00|3253.2|3248.7|3256.2|3250.2|3256.2|3251.2|3253.2|3248.7|0
1683206700000|2023-05-04 13:25:00|3255.2|3249.7|3257.2|3252.2|3257.2|3252.2|3255.2|3249.2|0
1683207000000|2023-05-04 13:30:00|3257.7|3251.7|3255.2|3250.2|3257.7|3252.2|3254.2|3247.7|0
1683207300000|2023-05-04 13:35:00|3254.7|3249.7|3253.2|3248.2|3254.7|3249.7|3253.2|3247.7|0
1683207600000|2023-05-04 13:40:00|3253.7|3248.7|3258.2|3253.2|3258.7|3253.2|3253.2|3248.7|0
1683207900000|2023-05-04 13:45:00|3258.7|3252.7|3256.2|3251.2|3258.7|3253.2|3256.2|3249.7|0
1683208200000|2023-05-04 13:50:00|3256.7|3252.2|3263.2|3258.2|3263.7|3258.2|3256.7|3252.2|0
1683208500000|2023-05-04 13:55:00|3263.7|3258.7|3267.7|3261.2|3270.2|3265.2|3263.7|3258.7|0
1683208800000|2023-05-04 14:00:00|3266.7|3260.7|3266.7|3261.2|3269.7|3264.2|3266.7|3260.7|0
1683209100000|2023-05-04 14:05:00|3267.2|3260.7|3267.7|3262.7|3268.7|3264.2|3267.2|3260.7|0
1683209400000|2023-05-04 14:10:00|3268.2|3263.2|3268.2|3262.7|3270.7|3265.7|3268.2|3262.2|0
1683209700000|2023-05-04 14:15:00|3268.7|3263.2|3270.2|3264.7|3270.7|3265.2|3263.2|3256.7|0
1683210000000|2023-05-04 14:20:00|3269.7|3264.2|3263.2|3258.2|3269.7|3264.2|3263.2|3256.7|0
1683210300000|2023-05-04 14:25:00|3263.7|3258.7|3269.2|3256.7|3282.2|3260.2|3263.2|3253.7|0
1683210600000|2023-05-04 14:30:00|3268.7|3257.2|3265.7|3260.7|3268.7|3260.7|3263.2|3257.2|0
1683210900000|2023-05-04 14:35:00|3266.2|3261.7|3266.2|3260.7|3268.2|3262.7|3266.2|3259.7|0
1683211200000|2023-05-04 14:40:00|3266.7|3260.2|3269.7|3264.7|3269.7|3264.7|3266.2|3260.2|0
1683211500000|2023-05-04 14:45:00|3269.2|3264.2|3274.7|3268.2|3276.2|3270.7|3269.2|3263.7|0
1683211800000|2023-05-04 14:50:00|3274.2|3267.7|3274.2|3268.7|3274.7|3269.7|3273.7|3267.2|0
1683212100000|2023-05-04 14:55:00|3274.7|3269.2|3275.7|3269.7|3276.2|3270.7|3274.7|3269.2|0
1683212400000|2023-05-04 15:00:00|3274.7|3269.2|3273.7|3264.7|3274.7|3269.2|3273.7|3264.2|0
1683212700000|2023-05-04 15:05:00|3274.2|3265.2|3276.2|3270.7|3276.7|3270.7|3274.2|3265.2|0
1683213000000|2023-05-04 15:10:00|3275.7|3270.2|3275.2|3269.2|3275.7|3270.7|3274.2|3268.2|0
1683213300000|2023-05-04 15:15:00|3274.7|3269.7|3274.7|3268.7|3274.7|3269.7|3274.2|3268.2|0
1683213600000|2023-05-04 15:20:00|3274.2|3269.2|3274.2|3267.7|3276.7|3270.7|3274.2|3267.7|0
1683213900000|2023-05-04 15:25:00|3274.7|3268.2|3274.2|3268.2|3274.7|3269.7|3274.2|3268.2|0
1683214200000|2023-05-04 15:30:00|3279.2|3266.2|3279.2|3264.2|3281.2|3267.2|3275.2|3261.2|0
1683214500000|2023-05-04 15:35:00|3280.2|3245.2|3283.2|3267.7|3285.2|3269.2|3279.2|3245.2|0
1683214800000|2023-05-04 15:40:00|3283.7|3267.2|3283.2|3266.2|3284.7|3267.7|3281.2|3244.7|0
1683215100000|2023-05-04 15:45:00|3320.7|3221.7|3282.2|3262.7|3320.7|3263.7|3282.2|3221.7|0
1683215400000|2023-05-04 15:50:00||3263.7||3261.2||3263.7||3218.2|0
1683215700000|2023-05-04 15:55:00|3320.7|3258.7|3319.2|3218.7|3320.7|3262.2|3319.2|3217.2|0
1683216000000|2023-05-04 16:00:00|3317.7|3217.2|3319.2|3217.2|3319.2|3217.2|3317.7|3217.2|0
1683216300000|2023-05-04 16:05:00|3317.7|3215.7|3316.2|3215.7|3317.7|3215.7|3316.2|3215.7|0
1683216600000|2023-05-04 16:10:00||3213.7||3215.7||3215.7||3213.7|0
1683216900000|2023-05-04 16:15:00|3317.7|3217.2|3319.2|3217.2|3319.2|3217.2|3317.7|3217.2|0
1683217200000|2023-05-04 16:20:00|3320.7|3218.7|3320.7|3220.7|3320.7|3220.7|3320.7|3218.7|0
1683217500000|2023-05-04 16:25:00|3322.7||3320.7||3322.7||3320.7||0
1683217800000|2023-05-04 16:30:00|3322.7|3218.7|3320.7|3218.7|3322.7|3218.7|3320.7|3218.7|0
1683218100000|2023-05-04 16:35:00||3220.7||3220.7||3220.7||3220.7|0
1683218700000|2023-05-04 16:45:00|3322.7|3218.7|3322.7|3220.7|3322.7|3220.7|3322.7|3218.7|0
1683219000000|2023-05-04 16:50:00||3222.7||3221.2||3222.7||3221.2|0
1683219300000|2023-05-04 16:55:00|3324.2|3222.7|3325.7|3224.7|3325.7|3224.7|3324.2|3222.7|0
1683219600000|2023-05-04 17:00:00||3226.2||3224.7||3226.2||3224.7|0
1683219900000|2023-05-04 17:05:00|3327.7|3226.2|3327.7|3226.2|3327.7|3226.2|3327.7|3226.2|0
1683220200000|2023-05-04 17:10:00|3329.2|3227.7|3329.2|3227.7|3329.2|3227.7|3329.2|3227.7|0
1683220500000|2023-05-04 17:15:00|3330.7|3229.7|3330.7|3229.7|3330.7|3229.7|3330.7|3229.7|0
1683220800000|2023-05-04 17:20:00|3332.7|3231.2|3332.7|3231.2|3332.7|3231.2|3332.7|3231.2|0
1683221100000|2023-05-04 17:25:00|3330.7|3229.7|3330.7|3229.7|3330.7|3229.7|3329.2|3229.7|0
1683221400000|2023-05-04 17:30:00|3332.7|3231.2|3332.7|3231.2|3332.7|3231.2|3332.7|3231.2|0
1683221700000|2023-05-04 17:35:00|3330.7|3229.7|3330.7|3229.7|3330.7|3229.7|3330.7|3229.7|0
1683222000000|2023-05-04 17:40:00|3329.2|3227.7|3329.2|3227.7|3329.2|3227.7|3329.2|3227.7|0
1683222300000|2023-05-04 17:45:00|3327.7|3226.2|3327.7|3226.2|3327.7|3226.2|3327.7|3226.2|0
1683222600000|2023-05-04 17:50:00|3325.7||3327.7||3327.7||3325.7||0
1683222900000|2023-05-04 17:55:00||3227.7||3227.7||3227.7||3227.7|0
1683223200000|2023-05-04 18:00:00|3329.2|3226.2|3327.7|3226.2|3329.2|3226.2|3327.7|3226.2|0
1683224100000|2023-05-04 18:15:00|3329.2|3227.7|3329.2|3227.7|3329.2|3227.7|3329.2|3227.7|0
1683224400000|2023-05-04 18:20:00|3327.7|3226.2|3327.7|3226.2|3327.7|3226.2|3327.7|3226.2|0
1683224700000|2023-05-04 18:25:00|3325.7|3224.7|3325.7|3224.7|3325.7|3224.7|3325.7|3224.7|0
1683225000000|2023-05-04 18:30:00|3324.2|3222.7|3325.7|3224.7|3325.7|3224.7|3324.2|3222.7|0
1683225300000|2023-05-04 18:35:00|3327.7|3226.2|3325.7|3224.7|3327.7|3226.2|3325.7|3224.7|0
1683225900000|2023-05-04 18:45:00|3324.2|3222.7|3324.2|3222.7|3324.2|3222.7|3324.2|3222.7|0
1683226500000|2023-05-04 18:55:00|3325.7|3224.7|3325.7|3224.7|3325.7|3224.7|3325.7|3224.7|0
1683226800000|2023-05-04 19:00:00|3327.7|3226.2|3327.7|3226.2|3327.7|3226.2|3327.7|3226.2|0
1683227100000|2023-05-04 19:05:00|3329.2|3227.7|3329.2|3227.7|3329.2|3227.7|3329.2|3227.7|0
1683227400000|2023-05-04 19:10:00|3327.7|3226.2|3325.7|3224.7|3327.7|3226.2|3325.7|3224.7|0
1683227700000|2023-05-04 19:15:00|3324.2|3222.7|3322.7|3221.2|3324.2|3222.7|3322.7|3221.2|0
1683228000000|2023-05-04 19:20:00|3324.2|3222.7|3324.2|3222.7|3324.2|3222.7|3324.2|3222.7|0
1683228600000|2023-05-04 19:30:00|3325.7|3224.7|3325.7|3224.7|3325.7|3224.7|3325.7|3224.7|0
1683228900000|2023-05-04 19:35:00|3327.7|3226.2|3327.7|3226.2|3327.7|3226.2|3327.7|3226.2|0
1683229200000|2023-05-04 19:40:00|3325.7|3224.7|3325.7|3224.7|3325.7|3224.7|3325.7|3224.7|0
1683229500000|2023-05-04 19:45:00|3324.2|3222.7|3324.2|3224.7|3324.2|3224.7|3324.2|3222.7|0
1683229800000|2023-05-04 19:50:00|3325.7|3222.7|3325.7|3224.7|3325.7|3224.7|3325.7|3222.7|0
1683230100000|2023-05-04 19:55:00|3324.2|3222.7|3324.2|3222.7|3325.7|3224.7|3324.2|3222.7|0
1683266400000|2023-05-05 06:00:00|3305.7|3254.2|3328.2|3226.7|3329.7|3254.2|3304.2|3226.7|0
1683269700000|2023-05-05 06:55:00|3329.7|3235.7|3303.2|3248.2|3329.7|3248.2|3303.2|3235.7|0
1683270000000|2023-05-05 07:00:00|3302.7|3254.7|3280.7|3273.7|3302.7|3276.2|3280.7|3254.7|0
1683270300000|2023-05-05 07:05:00|3280.2|3273.2|3275.7|3268.2|3280.2|3273.2|3274.7|3267.7|0
1683270600000|2023-05-05 07:10:00|3276.2|3268.7|3276.7|3272.2|3277.2|3272.7|3275.7|3268.7|0
1683270900000|2023-05-05 07:15:00|3277.2|3272.7|3277.7|3274.2|3278.2|3274.2|3276.7|3272.7|0
1683271200000|2023-05-05 07:20:00|3278.2|3274.7|3279.2|3274.7|3279.2|3274.7|3277.7|3274.7|0
1683271500000|2023-05-05 07:25:00|3278.7|3274.2|3278.7|3272.7|3278.7|3274.2|3278.7|3271.2|0
1683271800000|2023-05-05 07:30:00|3279.2|3273.2|3275.7|3269.2|3279.7|3274.7|3275.7|3268.7|0
1683272100000|2023-05-05 07:35:00|3276.2|3269.7|3280.7|3268.2|3287.2|3272.7|3276.2|3268.2|0
1683272400000|2023-05-05 07:40:00|3286.2|3267.2|3275.2|3268.2|3286.2|3269.2|3275.2|3267.2|0
1683272700000|2023-05-05 07:45:00|3274.7|3267.7|3274.2|3268.7|3274.7|3269.7|3274.2|3267.2|0
1683273000000|2023-05-05 07:50:00|3274.7|3268.2|3275.7|3270.7|3275.7|3270.7|3274.7|3267.7|0
1683273300000|2023-05-05 07:55:00|3275.2|3270.2|3274.2|3267.7|3275.2|3270.2|3274.2|3267.7|0
1683273600000|2023-05-05 08:00:00|3273.7|3267.2|3270.2|3265.2|3273.7|3267.2|3270.2|3263.7|0
1683273900000|2023-05-05 08:05:00|3269.7|3265.7|3267.2|3260.2|3269.7|3265.7|3267.2|3260.2|0
1683274200000|2023-05-05 08:10:00|3266.2|3259.7|3263.7|3258.2|3267.2|3259.7|3263.2|3257.7|42
1683274500000|2023-05-05 08:15:00|3263.2|3257.7|3259.7|3254.2|3263.2|3257.7|3259.2|3253.7|0
1683274800000|2023-05-05 08:20:00|3259.2|3253.7|3258.2|3252.7|3259.7|3254.2|3257.2|3252.2|0
1683275100000|2023-05-05 08:25:00|3258.7||3259.2||3259.2||3258.7||0
1683275400000|2023-05-05 08:30:00|3259.7|3253.2|3263.2|3257.7|3264.7|3258.7|3259.7|3253.2|0
1683275700000|2023-05-05 08:35:00|3263.7||3264.2||3264.2||3263.7||0
1683276000000|2023-05-05 08:40:00||3258.2||3258.2||3258.2||3258.2|0
1683276300000|2023-05-05 08:45:00|3264.7|3258.7|3265.2|3259.7|3265.7|3259.7|3264.2|3258.7|0
1683276600000|2023-05-05 08:50:00|3265.7|3260.2|3270.2|3264.7|3270.7|3265.7|3265.7|3260.2|20
1683276900000|2023-05-05 08:55:00|3270.7|3265.7|3270.2|3263.2|3271.7|3266.7|3270.2|3263.2|20
1683277200000|2023-05-05 09:00:00|3269.2|3263.7|3263.7|3257.7|3269.2|3264.2|3263.7|3257.7|0
1683277500000|2023-05-05 09:05:00|3263.2|3258.2|3263.7|3258.7|3264.2|3259.7|3262.7|3256.2|0
1683277800000|2023-05-05 09:10:00|3264.2|3258.2|3261.7|3256.7|3264.2|3259.7|3260.7|3255.2|0
1683278100000|2023-05-05 09:15:00|3262.2|3257.2|3264.7|3259.7|3264.7|3259.7|3262.2|3256.2|0
1683278400000|2023-05-05 09:20:00|3265.2|3259.2|3265.7|3260.7|3265.7|3260.7|3265.2|3258.2|0
1683278700000|2023-05-05 09:25:00|3266.2|3261.2|3268.7|3263.7|3268.7|3263.7|3265.7|3261.2|0
1683279000000|2023-05-05 09:30:00|3269.2|3263.2|3267.7|3262.2|3269.2|3263.2|3267.7|3261.7|0
1683279300000|2023-05-05 09:35:00|3268.2|3261.7|3267.7|3262.7|3268.2|3262.7|3267.7|3261.7|0
1683279600000|2023-05-05 09:40:00|3268.2|3263.2|3272.2|3266.7|3272.2|3266.7|3268.2|3263.2|0
1683279900000|2023-05-05 09:45:00|3272.7|3267.2|3272.2|3267.7|3272.7|3267.7|3272.2|3266.2|0
1683280200000|2023-05-05 09:50:00|3272.7|3268.2|3273.7|3267.7|3274.2|3268.7|3272.7|3267.7|0
1683280500000|2023-05-05 09:55:00|3274.2|3268.2|3274.2|3268.7|3274.7|3272.2|3273.7|3268.2|17
1683280800000|2023-05-05 10:00:00|3274.7|3269.7|3279.7|3266.2|3283.2|3269.7|3274.2|3266.2|0
1683281100000|2023-05-05 10:05:00|3279.2|3265.2|3273.2|3267.7|3283.2|3267.7|3273.2|3262.2|0
1683281400000|2023-05-05 10:10:00|3273.7|3268.2|3273.2|3267.7|3273.7|3268.7|3273.2|3267.2|0
1683281700000|2023-05-05 10:15:00||3267.2||3267.7||3267.7||3267.2|0
1683282000000|2023-05-05 10:20:00||3267.2||3267.7||3267.7||3267.2|0
1683282600000|2023-05-05 10:30:00|3273.7|3268.2|3272.2|3266.7|3273.7|3268.7|3272.2|3266.7|0
1683282900000|2023-05-05 10:35:00||3267.2||3266.7||3267.2||3266.2|0
1683283200000|2023-05-05 10:40:00|3271.7|3266.2|3270.2|3264.7|3271.7|3266.2|3270.2|3264.7|0
1683283500000|2023-05-05 10:45:00|3270.7|3264.2|3271.2|3265.7|3271.2|3265.7|3270.7|3264.2|0
1683283800000|2023-05-05 10:50:00|3270.2|3265.2|3269.2|3263.2|3270.2|3265.2|3269.2|3263.2|0
1683284100000|2023-05-05 10:55:00|3268.2|3262.7|3268.7|3263.2|3268.7|3263.2|3268.2|3262.7|0
1683284400000|2023-05-05 11:00:00|3271.7|3262.2|3267.2|3261.7|3286.2|3263.2|3267.2|3259.2|0
1683284700000|2023-05-05 11:05:00|3267.7|3262.2|3270.2|3264.7|3270.2|3264.7|3267.7|3262.2|0
1683285000000|2023-05-05 11:10:00|3269.2|3264.2|3270.7|3265.7|3270.7|3265.7|3269.2|3264.2|0
1683285300000|2023-05-05 11:15:00|3270.2|3265.2|3270.7|3265.7|3270.7|3265.7|3270.2|3265.2|0
1683285600000|2023-05-05 11:20:00|3271.2|3265.2|3271.2|3265.2|3271.2|3265.2|3271.2|3265.2|0
1683285900000|2023-05-05 11:25:00||3265.7||3265.7||3265.7||3265.2|0
1683286200000|2023-05-05 11:30:00|3271.7|3266.7|3271.2|3265.7|3271.7|3266.7|3271.2|3265.7|0
1683286500000|2023-05-05 11:35:00|3270.7|3265.2|3270.2|3265.2|3270.7|3265.2|3270.2|3265.2|0
1683286800000|2023-05-05 11:40:00|3269.2|3264.7|3269.2|3263.7|3269.2|3264.7|3269.2|3263.7|0
1683287400000|2023-05-05 11:50:00|3269.7|3264.7|3270.2|3264.7|3270.2|3264.7|3269.2|3264.7|0
1683287700000|2023-05-05 11:55:00|3270.7|3265.7|3272.7|3266.7|3272.7|3266.7|3270.7|3265.7|0
1683288000000|2023-05-05 12:00:00|3273.2|3267.2|3273.2|3267.2|3273.7|3267.7|3273.2|3267.2|0
1683288300000|2023-05-05 12:05:00|3272.7|3266.7|3272.2|3266.7|3272.7|3266.7|3272.2|3266.2|0
1683288900000|2023-05-05 12:15:00||3266.2||3266.2||3266.7||3266.2|0
1683289200000|2023-05-05 12:20:00||3266.7||3266.7||3266.7||3266.7|0
1683289500000|2023-05-05 12:25:00|3271.7|3266.2|3274.2|3263.2|3274.2|3266.2|3271.2|3263.2|0
1683289800000|2023-05-05 12:30:00|3272.7|3262.7|3266.7|3259.7|3274.2|3263.7|3266.7|3259.2|0
1683290100000|2023-05-05 12:35:00|3267.2|3260.2|3266.7|3261.2|3267.2|3261.7|3265.7|3259.7|0
1683290400000|2023-05-05 12:40:00|3267.2|3261.7|3270.7|3264.7|3270.7|3265.7|3267.2|3261.7|0
1683290700000|2023-05-05 12:45:00|3271.2|3265.2|3270.7|3265.2|3272.2|3266.7|3270.7|3265.2|0
1683291000000|2023-05-05 12:50:00|3271.2|3265.7|3270.7|3265.7|3271.2|3265.7|3270.7|3264.7|0
1683291300000|2023-05-05 12:55:00|3271.2|3265.2|3268.7|3262.2|3271.2|3265.2|3268.7|3262.2|0
1683291600000|2023-05-05 13:00:00|3269.2|3262.7|3269.7|3263.2|3269.7|3263.7|3269.2|3262.7|0
1683291900000|2023-05-05 13:05:00|3270.2|3263.7|3269.7|3264.7|3270.2|3264.7|3269.7|3263.7|0
1683292200000|2023-05-05 13:10:00|3270.2|3265.2|3271.7|3266.7|3272.2|3266.7|3270.2|3265.2|0
1683292500000|2023-05-05 13:15:00|3272.2|3267.2|3273.2|3268.2|3273.2|3268.7|3272.2|3267.2|0
1683292800000|2023-05-05 13:20:00|3273.7|3268.7|3273.7|3266.7|3273.7|3268.7|3273.7|3266.7|0
1683293100000|2023-05-05 13:25:00|3273.2|3267.2|3273.2|3267.7|3273.2|3267.7|3272.7|3267.2|0
1683293400000|2023-05-05 13:30:00|3272.7|3268.7|3274.7|3268.7|3277.2|3271.7|3272.7|3268.7|0
1683293700000|2023-05-05 13:35:00|3274.2|3268.2|3270.2|3264.7|3274.2|3268.2|3269.7|3263.7|0
1683294000000|2023-05-05 13:40:00|3270.7|3265.2|3269.7|3263.2|3270.7|3265.7|3269.7|3263.2|0
1683294300000|2023-05-05 13:45:00|3268.7|3263.7|3270.2|3264.7|3270.2|3264.7|3268.7|3262.2|0
1683294600000|2023-05-05 13:50:00|3269.7|3264.2|3271.7|3265.7|3271.7|3265.7|3269.7|3264.2|0
1683294900000|2023-05-05 13:55:00|3272.2|3266.2|3273.7|3268.2|3273.7|3268.7|3271.7|3266.2|0
1683295200000|2023-05-05 14:00:00|3274.2|3268.7|3274.7|3268.7|3275.2|3269.7|3274.2|3268.7|0
1683295500000|2023-05-05 14:05:00|3275.2|3268.2|3274.7|3269.7|3275.2|3269.7|3274.7|3268.2|0
1683295800000|2023-05-05 14:10:00|3275.2|3269.2|3275.7|3270.7|3276.2|3270.7|3275.2|3269.2|0
1683296100000|2023-05-05 14:15:00|3276.2|3271.7|3277.7|3272.2|3278.2|3272.7|3276.2|3271.7|0
1683296400000|2023-05-05 14:20:00|3276.7|3272.7|3276.7|3270.7|3276.7|3272.7|3276.7|3270.2|0
1683296700000|2023-05-05 14:25:00|3275.7|3270.2|3275.7|3269.7|3275.7|3270.2|3275.7|3269.2|0
1683297000000|2023-05-05 14:30:00|3276.2|3270.2|3278.2|3273.7|3278.7|3273.7|3276.2|3270.2|0
1683297300000|2023-05-05 14:35:00|3278.7|3273.2|3281.7|3276.7|3281.7|3276.7|3278.7|3273.2|0
1683297600000|2023-05-05 14:40:00|3282.2|3276.2|3281.7|3275.7|3282.2|3276.2|3281.7|3275.7|0
1683298500000|2023-05-05 14:55:00||3275.2||3275.7||3275.7||3275.2|0
1683298800000|2023-05-05 15:00:00|3281.2|3275.2|3280.7|3274.7|3281.2|3275.2|3280.7|3274.7|0
1683299100000|2023-05-05 15:05:00|3279.7|3274.2|3277.7|3271.7|3279.7|3274.7|3277.7|3271.2|0
1683299400000|2023-05-05 15:10:00|3277.2|3271.2|3277.7|3272.7|3277.7|3272.7|3276.7|3271.2|0
1683299700000|2023-05-05 15:15:00|3278.2|3272.2|3277.7|3272.7|3278.2|3274.2|3277.7|3272.2|1
1683300000000|2023-05-05 15:20:00|3278.2|3272.2|3278.2|3272.7|3278.2|3272.7|3277.7|3272.2|0
1683300300000|2023-05-05 15:25:00|3277.7|3273.2|3279.2|3273.7|3279.2|3273.7|3277.7|3273.2|0
1683300600000|2023-05-05 15:30:00|3284.7|3270.2|3287.2|3269.2|3297.2|3271.2|3281.7|3256.2|0
1683300900000|2023-05-05 15:35:00|3286.2|3269.7|3285.7|3269.2|3286.2|3269.7|3285.2|3263.2|0
1683301200000|2023-05-05 15:40:00|3290.7|3266.7|3290.7|3276.2|3290.7|3276.2|3283.2|3266.7|0
1683301500000|2023-05-05 15:45:00|3326.7||3326.7||3326.7||3326.7||0
1683307500000|2023-05-05 17:25:00|3328.2||3328.2||3328.2||3328.2||0
1683309900000|2023-05-05 18:05:00|3330.2||3330.2||3330.2||3330.2||0
1683311100000|2023-05-05 18:25:00|3331.7||3331.7||3331.7||3331.7||0
1683311700000|2023-05-05 18:35:00|3333.2||3333.2||3333.2||3333.2||0
1683312300000|2023-05-05 18:45:00|3334.7||3334.7||3334.7||3334.7||0
1683312900000|2023-05-05 18:55:00|3336.7||3334.7||3336.7||3334.7||0
1683314400000|2023-05-05 19:20:00|3333.2||3333.2||3333.2||3333.2||0
1683316200000|2023-05-05 19:50:00|3331.7||3331.7||3331.7||3331.7||0
1683316500000|2023-05-05 19:55:00|3329.7||3329.7||3329.7||3329.7||0
1683525600000|2023-05-08 06:00:00|3301.7|3249.7|3325.7|3224.7|3325.7|3249.7|3301.7|3224.7|0
1683528600000|2023-05-08 06:50:00|3323.2|3225.7|3323.2|3232.2|3323.2|3232.2|3323.2|3225.7|0
1683528900000|2023-05-08 06:55:00|3316.7|3238.7|3303.7|3251.2|3316.7|3251.2|3303.7|3238.7|0
1683529200000|2023-05-08 07:00:00|3303.2|3257.7|3291.7|3276.2|3303.2|3276.2|3290.7|3257.7|0
1683529500000|2023-05-08 07:05:00|3291.2|3277.2|3282.7|3277.2|3291.2|3281.7|3282.7|3275.2|0
1683529800000|2023-05-08 07:10:00|3283.2|3277.7|3282.7|3276.7|3283.2|3277.7|3281.7|3275.2|0
1683530100000|2023-05-08 07:15:00|3282.2|3276.2|3281.7|3276.7|3282.2|3276.7|3278.7|3272.2|0
1683530400000|2023-05-08 07:20:00|3282.2|3277.2|3280.7|3274.7|3282.7|3277.7|3280.7|3274.7|0
1683530700000|2023-05-08 07:25:00|3280.2|3274.2|3282.7|3276.7|3283.2|3277.7|3278.7|3272.7|0
1683531000000|2023-05-08 07:30:00|3283.2|3277.2|3283.7|3278.7|3284.2|3278.7|3282.7|3277.2|0
1683531300000|2023-05-08 07:35:00|3284.2|3279.2|3284.2|3278.7|3284.7|3279.2|3282.7|3276.7|0
1683531600000|2023-05-08 07:40:00|3284.7|3278.2|3282.7|3277.7|3284.7|3278.2|3281.7|3276.2|0
1683531900000|2023-05-08 07:45:00|3283.2|3278.2|3284.7|3279.7|3285.2|3279.7|3283.2|3278.2|0
1683532200000|2023-05-08 07:50:00|3283.7|3279.2|3285.2|3279.7|3285.2|3279.7|3282.7|3277.2|0
1683532500000|2023-05-08 07:55:00|3284.7|3279.2|3285.2|3279.7|3285.2|3279.7|3284.7|3278.7|0
1683532800000|2023-05-08 08:00:00|3284.7|3279.2|3280.7|3274.2|3284.7|3279.2|3280.7|3274.2|0
1683533100000|2023-05-08 08:05:00|3281.2|3274.7|3281.2|3274.7|3281.2|3275.2|3281.2|3274.7|0
1683533400000|2023-05-08 08:10:00|3281.7|3275.2|3281.7|3275.2|3281.7|3276.2|3281.7|3275.2|0
1683533700000|2023-05-08 08:15:00|3281.2|3276.2|3279.7|3273.7|3281.2|3276.7|3279.7|3273.7|0
1683534000000|2023-05-08 08:20:00|3279.2|3273.2|3278.7|3272.7|3279.2|3273.2|3278.7|3272.2|0
1683534300000|2023-05-08 08:25:00|3299.2|3271.2|3280.2|3274.7|3299.2|3274.7|3280.2|3270.2|0
1683534600000|2023-05-08 08:30:00|3279.7|3274.2|3279.2|3272.7|3279.7|3274.7|3279.2|3272.7|0
1683534900000|2023-05-08 08:35:00|3278.7|3272.2|3276.2|3271.2|3278.7|3272.2|3276.2|3270.7|0
1683535200000|2023-05-08 08:40:00||3270.7||3270.7||3271.2||3270.2|0
1683535500000|2023-05-08 08:45:00|3276.7|3270.2|3278.2|3272.7|3278.2|3272.7|3276.7|3270.2|0
1683535800000|2023-05-08 08:50:00|3277.7|3272.2|3275.2|3269.2|3277.7|3272.2|3275.2|3269.2|0
1683536100000|2023-05-08 08:55:00|3275.7|3269.7|3276.2|3270.7|3276.2|3270.7|3275.2|3269.7|0
1683536400000|2023-05-08 09:00:00|3276.7|3271.2|3278.7|3273.7|3278.7|3273.7|3276.7|3271.2|0
1683536700000|2023-05-08 09:05:00|3279.2|3274.2|3280.2|3273.7|3280.2|3274.7|3279.2|3273.7|0
1683537600000|2023-05-08 09:20:00|3279.2|3273.2|3279.2|3273.2|3279.2|3273.2|3279.2|3273.2|0
1683537900000|2023-05-08 09:25:00||3272.7||3272.7||3272.7||3272.2|0
1683538200000|2023-05-08 09:30:00|3281.2|3272.2|3279.2|3272.7|3283.7|3272.7|3279.2|3272.2|0
1683538500000|2023-05-08 09:35:00|3278.7|3272.2|3278.2|3272.7|3278.7|3272.7|3278.2|3272.2|0
1683538800000|2023-05-08 09:40:00|3277.2|3272.2|3277.2|3271.2|3277.2|3272.2|3277.2|3271.2|0
1683539100000|2023-05-08 09:45:00||3271.7||3271.7||3271.7||3271.7|0
1683539400000|2023-05-08 09:50:00|3277.7|3271.2|3277.7|3272.2|3277.7|3272.2|3277.7|3270.7|0
1683539700000|2023-05-08 09:55:00|3278.2|3272.7|3280.2|3275.2|3280.2|3275.2|3278.2|3272.7|0
1683540000000|2023-05-08 10:00:00|3280.7|3274.7|3280.7|3275.2|3280.7|3275.2|3280.7|3274.2|0
1683540300000|2023-05-08 10:05:00|3280.2|3274.7|3280.2|3275.2|3280.2|3275.2|3280.2|3274.7|0
1683540600000|2023-05-08 10:10:00|3280.7|3276.2|3281.7|3276.2|3281.7|3276.2|3280.7|3276.2|0
1683540900000|2023-05-08 10:15:00|3282.2|3276.7|3282.2|3277.2|3282.7|3277.7|3282.2|3276.7|0
1683541200000|2023-05-08 10:20:00||3276.7||3277.2||3277.2||3276.7|0
1683541500000|2023-05-08 10:25:00|3282.7|3277.7|3283.2|3278.2|3283.2|3278.2|3282.7|3277.7|0
1683541800000|2023-05-08 10:30:00|3283.7|3277.7|3283.7|3278.2|3283.7|3278.2|3283.7|3277.7|0
1683542100000|2023-05-08 10:35:00|3283.2|3277.7|3283.2|3277.7|3283.2|3277.7|3283.2|3277.7|0
1683542400000|2023-05-08 10:40:00|3283.7|3278.2|3283.7|3279.2|3283.7|3279.2|3283.7|3278.2|0
1683542700000|2023-05-08 10:45:00|3284.2|3278.7|3284.7|3279.7|3284.7|3280.2|3284.2|3278.7|0
1683543000000|2023-05-08 10:50:00|3285.2|3280.2|3285.2|3280.2|3285.7|3280.2|3285.2|3280.2|0
1683543300000|2023-05-08 10:55:00||3279.7||3280.2||3280.2||3279.7|0
1683543600000|2023-05-08 11:00:00|3289.7|3279.2|3286.2|3279.7|3303.7|3279.7|3286.2|3278.2|0
1683543900000|2023-05-08 11:05:00||3280.7||3280.7||3280.7||3280.7|0
1683544200000|2023-05-08 11:10:00|3286.7|3281.7|3287.2|3281.7|3287.7|3282.7|3286.7|3281.7|0
1683544500000|2023-05-08 11:15:00||3281.2||3281.2||3281.2||3280.7|0
1683544800000|2023-05-08 11:20:00||3281.7||3281.2||3281.7||3281.2|0
1683545100000|2023-05-08 11:25:00||3281.7||3281.7||3281.7||3281.7|0
1683545400000|2023-05-08 11:30:00|3286.2|3281.2|3285.2|3279.2|3286.2|3281.2|3285.2|3279.2|0
1683545700000|2023-05-08 11:35:00|3284.2|3278.7|3284.2|3277.7|3284.2|3278.7|3284.2|3277.7|0
1683546300000|2023-05-08 11:45:00||3278.2||3277.7||3278.2||3277.7|0
1683546600000|2023-05-08 11:50:00|3283.2|3277.2|3283.2|3276.2|3283.2|3277.2|3283.2|3276.2|0
1683546900000|2023-05-08 11:55:00|3282.2|3276.7|3280.2|3273.7|3282.2|3276.7|3280.2|3273.7|0
1683547200000|2023-05-08 12:00:00|3279.7|3273.2|3278.2|3271.2|3279.7|3273.2|3278.2|3271.2|0
1683547500000|2023-05-08 12:05:00|3278.7|3271.7|3280.2|3274.7|3280.2|3274.7|3278.7|3271.7|0
1683547800000|2023-05-08 12:10:00|3280.7|3275.2|3280.7|3275.7|3280.7|3275.7|3280.2|3275.2|0
1683548100000|2023-05-08 12:15:00|3280.2|3275.2|3280.2|3275.2|3280.7|3275.2|3280.2|3275.2|0
1683548400000|2023-05-08 12:20:00|3280.7|3275.7|3281.2|3276.7|3281.7|3276.7|3280.7|3275.7|0
1683548700000|2023-05-08 12:25:00|3281.7|3276.2|3281.7|3276.7|3281.7|3276.7|3281.2|3276.2|0
1683549600000|2023-05-08 12:40:00|3281.2|3276.2|3281.2|3275.2|3281.2|3276.2|3281.2|3275.2|0
1683549900000|2023-05-08 12:45:00|3280.7|3274.7|3280.2|3274.2|3280.7|3274.7|3280.2|3274.2|0
1683550200000|2023-05-08 12:50:00|3280.7|3274.7|3280.7|3275.7|3280.7|3275.7|3280.7|3274.7|0
1683550500000|2023-05-08 12:55:00|3281.2|3276.7|3282.2|3276.7|3282.2|3276.7|3281.2|3276.7|0
1683550800000|2023-05-08 13:00:00|3282.7|3277.7|3282.7|3277.7|3282.7|3277.7|3282.2|3277.7|0
1683551100000|2023-05-08 13:05:00|3283.2||3283.2||3283.2||3283.2||0
1683551400000|2023-05-08 13:10:00|3283.7||3283.2||3283.7||3283.2||0
1683552000000|2023-05-08 13:20:00|3286.2|3276.7|3284.7|3278.2|3288.2|3278.2|3284.7|3276.7|0
1683552300000|2023-05-08 13:25:00||3277.7||3277.7||3278.2||3277.7|0
1683552600000|2023-05-08 13:30:00|3283.2|3277.2|3279.2|3272.2|3283.2|3277.2|3279.2|3271.7|0
1683552900000|2023-05-08 13:35:00|3278.2|3271.7|3275.2|3268.7|3278.2|3271.7|3275.2|3268.7|0
1683553200000|2023-05-08 13:40:00|3275.7|3269.2|3276.2|3270.7|3276.7|3271.2|3275.7|3269.2|0
1683553500000|2023-05-08 13:45:00|3276.7|3271.2|3276.2|3271.2|3276.7|3271.2|3276.2|3269.2|0
1683553800000|2023-05-08 13:50:00|3275.2|3270.7|3275.2|3269.2|3275.2|3270.7|3275.2|3269.2|0
1683554100000|2023-05-08 13:55:00|3275.7|3268.7|3276.7|3267.2|3276.7|3269.2|3275.7|3267.2|0
1683554400000|2023-05-08 14:00:00|3276.2|3268.2|3276.7|3271.7|3276.7|3271.7|3276.2|3268.2|0
1683554700000|2023-05-08 14:05:00|3276.2|3271.2|3275.2|3269.2|3276.2|3271.2|3275.2|3269.2|0
1683555000000|2023-05-08 14:10:00|3275.7|3269.7|3276.7|3271.7|3276.7|3271.7|3275.7|3269.7|0
1683555300000|2023-05-08 14:15:00|3276.2|3271.2|3276.7|3271.7|3276.7|3271.7|3276.2|3269.7|0
1683555600000|2023-05-08 14:20:00|3277.2|3272.2|3277.2|3272.2|3277.7|3272.7|3277.2|3272.2|0
1683555900000|2023-05-08 14:25:00||3271.7||3271.2||3271.7||3271.2|0
1683556200000|2023-05-08 14:30:00|3276.2|3271.7|3276.2|3269.2|3276.2|3271.7|3276.2|3269.2|0
1683556500000|2023-05-08 14:35:00|3275.7|3269.7|3275.2|3269.7|3275.7|3269.7|3275.2|3268.7|0
1683556800000|2023-05-08 14:40:00||3269.2||3269.7||3269.7||3269.2|0
1683557100000|2023-05-08 14:45:00|3275.7|3270.7|3276.7|3271.7|3276.7|3271.7|3275.2|3270.7|0
1683557400000|2023-05-08 14:50:00|3277.2|3272.2|3277.7|3272.7|3277.7|3272.7|3277.2|3272.2|0
1683557700000|2023-05-08 14:55:00|3277.2|3272.2|3278.2|3272.2|3278.2|3272.7|3277.2|3272.2|0
1683558000000|2023-05-08 15:00:00||3271.7||3272.7||3272.7||3271.7|0
1683558300000|2023-05-08 15:05:00|3278.7|3273.2|3279.2|3273.7|3279.2|3273.7|3278.7|3273.2|0
1683558600000|2023-05-08 15:10:00||3273.2||3273.2||3273.2||3273.2|0
1683558900000|2023-05-08 15:15:00||3273.7||3272.7||3273.7||3272.7|0
1683559200000|2023-05-08 15:20:00|3276.2|3273.2|3278.2|3273.7|3278.7|3273.7|3275.7|3272.7|15
1683559500000|2023-05-08 15:25:00|3298.7|3273.2|3297.7|3255.2|3298.7|3273.2|3297.7|3254.2|0
1683559800000|2023-05-08 15:30:00|3296.7|3256.2|3303.2|3268.7|3303.2|3270.2|3284.2|3252.2|0
1683560100000|2023-05-08 15:35:00|3302.2||3285.2||3302.2||3284.7||0
1683560400000|2023-05-08 15:40:00|3329.2|3229.7|3326.2|3223.7|3329.2|3229.7|3326.2|3223.7|0
1683561000000|2023-05-08 15:50:00|3327.7|3225.7|3327.7|3225.7|3327.7|3225.7|3327.7|3225.7|0
1683561600000|2023-05-08 16:00:00|3326.2||3326.2||3326.2||3326.2||0
1683564300000|2023-05-08 16:45:00||3223.7||3223.7||3223.7||3223.7|0
1683565800000|2023-05-08 17:10:00||3225.7||3225.7||3225.7||3225.7|0
1683567900000|2023-05-08 17:45:00|3327.7||3327.7||3327.7||3327.7||0
1683568800000|2023-05-08 18:00:00||3227.2||3227.2||3227.2||3227.2|0
1683569100000|2023-05-08 18:05:00|3326.2|3225.7|3322.7|3222.2|3326.2|3225.7|3322.7|3220.7|0
1683569400000|2023-05-08 18:10:00|3324.7|3223.7|3324.7|3223.7|3324.7|3223.7|3324.7|3223.7|0
1683570000000|2023-05-08 18:20:00|3326.2|3225.7|3326.2|3225.7|3326.2|3225.7|3326.2|3225.7|0
1683570600000|2023-05-08 18:30:00|3327.7||3327.7||3327.7||3327.7||0
1683571200000|2023-05-08 18:40:00||3227.2||3227.2||3227.2||3227.2|0
1683573000000|2023-05-08 19:10:00||3225.2||3225.2||3225.2||3225.2|0
1683573300000|2023-05-08 19:15:00|3326.2||3327.7||3327.7||3326.2||0
1683573600000|2023-05-08 19:20:00||3226.7||3226.7||3226.7||3226.7|0
1683612000000|2023-05-09 06:00:00|3303.2|3251.7|3327.7|3226.2|3327.7|3251.7|3303.2|3226.2|0
1683615300000|2023-05-09 06:55:00|3311.7|3231.2|3282.2|3244.2|3311.7|3244.2|3276.2|3231.2|0
1683615600000|2023-05-09 07:00:00|3282.7|3247.7|3283.7|3244.2|3288.2|3261.2|3282.2|3242.2|0
1683615900000|2023-05-09 07:05:00|3282.2|3247.2|3269.2|3257.2|3282.7|3262.2|3267.2|3247.2|0
1683616200000|2023-05-09 07:10:00|3268.7|3258.2|3268.7|3257.2|3271.7|3259.2|3267.7|3242.2|0
1683616500000|2023-05-09 07:15:00|3269.7|3256.2|3269.2|3258.2|3272.7|3261.2|3267.2|3246.2|0
1683616800000|2023-05-09 07:20:00|3270.2|3259.2|3270.2|3258.2|3273.7|3262.2|3269.2|3257.2|0
1683617100000|2023-05-09 07:25:00|3269.2|3257.2|3270.2|3259.2|3270.7|3259.2|3268.2|3256.2|0
1683617400000|2023-05-09 07:30:00|3269.2|3258.2|3267.2|3255.2|3269.7|3258.2|3266.2|3255.2|0
1683617700000|2023-05-09 07:35:00|3266.2|3256.2|3268.2|3257.2|3277.2|3259.2|3266.2|3245.2|0
1683618000000|2023-05-09 07:40:00|3269.2|3258.2|3272.2|3261.2|3272.7|3261.2|3267.7|3257.2|0
1683618300000|2023-05-09 07:45:00|3271.2|3260.2|3272.2|3261.2|3273.7|3262.2|3271.2|3260.2|2
1683618600000|2023-05-09 07:50:00|3273.2|3261.7|3275.2|3264.2|3275.7|3264.7|3272.2|3261.2|0
1683618900000|2023-05-09 07:55:00|3274.2|3263.2|3266.7|3260.7|3275.7|3264.2|3266.7|3260.7|0
1683619200000|2023-05-09 08:00:00|3267.2|3260.2|3273.7|3261.2|3274.2|3262.2|3267.2|3259.7|0
1683619500000|2023-05-09 08:05:00|3274.2|3262.2|3276.2|3265.2|3277.7|3266.2|3272.2|3262.2|0
1683619800000|2023-05-09 08:10:00|3275.7|3264.2|3269.2|3262.2|3275.7|3264.2|3269.2|3261.2|0
1683620100000|2023-05-09 08:15:00|3268.7|3261.7|3266.2|3259.7|3268.7|3261.7|3266.2|3259.7|0
1683620400000|2023-05-09 08:20:00|3265.2|3259.2|3262.2|3255.7|3265.2|3259.2|3262.2|3255.7|0
1683620700000|2023-05-09 08:25:00|3261.2|3256.2|3256.2|3249.7|3261.2|3256.2|3256.2|3249.7|0
1683621000000|2023-05-09 08:30:00|3255.2|3249.2|3252.2|3246.2|3255.2|3249.2|3252.2|3246.2|0
1683621300000|2023-05-09 08:35:00|3251.7|3246.7|3252.2|3246.7|3252.2|3247.7|3251.2|3244.7|0
1683621600000|2023-05-09 08:40:00|3251.2|3246.2|3250.2|3243.2|3251.2|3246.2|3250.2|3243.2|0
1683621900000|2023-05-09 08:45:00|3249.7|3242.7|3248.2|3242.2|3249.7|3242.7|3248.2|3241.2|0
1683622200000|2023-05-09 08:50:00|3247.7|3241.7|3247.2|3241.2|3247.7|3241.7|3247.2|3241.2|0
1683622500000|2023-05-09 08:55:00||3240.7||3242.2||3242.2||3240.7|0
1683622800000|2023-05-09 09:00:00|3247.7|3241.7|3249.7|3244.2|3249.7|3244.2|3247.7|3241.7|0
1683623100000|2023-05-09 09:05:00|3249.2|3243.7|3245.2|3238.2|3249.2|3243.7|3245.2|3238.2|0
1683623400000|2023-05-09 09:10:00|3270.2|3224.7|3244.7|3237.7|3270.2|3237.7|3244.7|3217.7|0
1683623700000|2023-05-09 09:15:00|3244.2|3237.2|3242.7|3236.7|3244.2|3237.7|3242.7|3236.2|0
1683624000000|2023-05-09 09:20:00|3241.7|3236.2|3240.7|3234.2|3241.7|3236.7|3240.7|3234.2|0
1683624300000|2023-05-09 09:25:00|3241.2|3233.7|3243.7|3238.2|3243.7|3238.2|3241.2|3233.7|0
1683624600000|2023-05-09 09:30:00|3244.2|3239.2|3244.7|3239.2|3244.7|3239.2|3244.2|3239.2|0
1683624900000|2023-05-09 09:35:00|3245.2|3239.7|3245.7|3239.2|3246.2|3241.2|3244.7|3239.2|0
1683625200000|2023-05-09 09:40:00||3239.7||3240.2||3240.2||3239.7|0
1683625500000|2023-05-09 09:45:00||3239.7||3239.2||3239.7||3239.2|0
1683625800000|2023-05-09 09:50:00|3245.2|3238.7|3242.7|3236.7|3245.2|3238.7|3242.7|3236.7|0
1683626100000|2023-05-09 09:55:00|3243.2|3237.2|3244.7|3239.2|3244.7|3239.2|3242.7|3237.2|0
1683626400000|2023-05-09 10:00:00|3245.2|3240.7|3246.7|3241.2|3246.7|3241.7|3244.7|3240.7|0
1683626700000|2023-05-09 10:05:00|3245.7|3240.7|3244.7|3238.2|3245.7|3240.7|3244.7|3238.2|0
1683627000000|2023-05-09 10:10:00|3243.7|3237.7|3243.7|3237.7|3243.7|3238.2|3243.7|3237.7|0
1683627300000|2023-05-09 10:15:00|3242.7|3237.2|3242.7|3236.7|3242.7|3237.2|3242.7|3236.7|0
1683627600000|2023-05-09 10:20:00||3236.2||3237.2||3237.2||3236.2|0
1683627900000|2023-05-09 10:25:00||3236.7||3237.2||3237.2||3236.7|0
1683628200000|2023-05-09 10:30:00||3236.7||3237.2||3237.2||3236.7|0
1683628500000|2023-05-09 10:35:00|3243.2|3238.2|3243.7|3238.7|3243.7|3238.7|3243.2|3238.2|0
1683628800000|2023-05-09 10:40:00||3238.2||3237.2||3238.2||3236.7|0
1683629100000|2023-05-09 10:45:00|3243.2|3236.7|3242.7|3236.7|3243.2|3237.2|3242.7|3236.2|0
1683629400000|2023-05-09 10:50:00||3237.2||3236.7||3237.2||3236.7|0
1683629700000|2023-05-09 10:55:00|3242.2|3236.2|3241.7|3235.2|3242.2|3236.2|3241.7|3235.2|0
1683630000000|2023-05-09 11:00:00|3261.2|3234.2|3242.2|3235.7|3261.2|3235.7|3242.2|3233.2|0
1683630300000|2023-05-09 11:05:00|3241.2|3235.2|3242.2|3236.7|3242.2|3236.7|3241.2|3235.2|0
1683630600000|2023-05-09 11:10:00|3242.7|3237.2|3242.2|3235.2|3242.7|3237.7|3242.2|3235.2|0
1683630900000|2023-05-09 11:15:00|3241.2|3234.7|3241.2|3234.7|3241.2|3235.2|3241.2|3234.7|0
1683631200000|2023-05-09 11:20:00|3240.2|3235.2|3240.2|3234.2|3240.2|3236.2|3240.2|3233.7|5
1683631500000|2023-05-09 11:25:00|3239.7|3233.7|3238.2|3232.2|3239.7|3233.7|3238.2|3231.7|2
1683631800000|2023-05-09 11:30:00||3231.7||3232.2||3232.2||3231.7|0
1683632100000|2023-05-09 11:35:00|3237.7|3231.7|3237.2|3231.2|3237.7|3231.7|3237.2|3231.2|0
1683632400000|2023-05-09 11:40:00||3230.7||3231.2||3231.2||3230.7|0
1683632700000|2023-05-09 11:45:00||3231.7||3232.2||3232.2||3231.7|0
1683633000000|2023-05-09 11:50:00|3237.7|3231.7|3237.2|3232.2|3237.7|3232.2|3237.2|3231.7|0
1683633300000|2023-05-09 11:55:00|3237.7|3232.7|3239.2|3233.2|3239.2|3233.2|3237.2|3232.7|0
1683633600000|2023-05-09 12:00:00||3233.7||3232.7||3234.2||3232.2|0
1683633900000|2023-05-09 12:05:00||3232.2||3233.7||3234.2||3232.2|0
1683634200000|2023-05-09 12:10:00|3239.7|3234.2|3240.2|3235.2|3240.2|3235.2|3239.7|3234.2|0
1683634500000|2023-05-09 12:15:00|3239.7|3234.7|3239.7|3234.2|3239.7|3234.7|3239.2|3233.2|0
1683634800000|2023-05-09 12:20:00|3239.2|3234.7|3239.2|3233.7|3239.2|3234.7|3239.2|3233.7|0
1683635100000|2023-05-09 12:25:00||3234.2||3233.2||3234.2||3233.2|0
1683635400000|2023-05-09 12:30:00|3238.7|3232.7|3238.2|3231.2|3238.7|3232.7|3238.2|3231.2|0
1683635700000|2023-05-09 12:35:00|3237.7|3230.7|3236.2|3229.7|3237.7|3230.7|3236.2|3229.7|0
1683636000000|2023-05-09 12:40:00|3235.7|3230.2|3232.2|3225.7|3235.7|3230.2|3232.2|3225.7|0
1683636300000|2023-05-09 12:45:00|3231.7|3225.2|3230.2|3224.2|3231.7|3225.2|3230.2|3224.2|0
1683636600000|2023-05-09 12:50:00||3223.7||3223.2||3224.2||3223.2|0
1683636900000|2023-05-09 12:55:00|3229.7|3222.7|3229.2|3224.2|3229.7|3224.2|3229.2|3222.7|0
1683637200000|2023-05-09 13:00:00|3229.7|3223.7|3230.2|3225.2|3230.7|3226.2|3229.7|3223.7|0
1683637500000|2023-05-09 13:05:00|3230.7|3225.7|3231.2|3226.2|3231.2|3226.2|3230.7|3225.7|0
1683637800000|2023-05-09 13:10:00|3230.7|3225.7|3230.2|3224.2|3230.7|3225.7|3230.2|3224.2|0
1683638100000|2023-05-09 13:15:00|3234.2|3223.7|3229.2|3221.7|3245.2|3223.7|3229.2|3212.2|0
1683638400000|2023-05-09 13:20:00|3228.7|3222.2|3228.2|3222.7|3228.7|3222.7|3228.2|3221.7|1
1683638700000|2023-05-09 13:25:00|3240.2|3224.2|3276.2|3224.2|3279.2|3224.2|3232.7|3224.2|0
1683639000000|2023-05-09 13:30:00|3275.2|3225.2|3229.2|3224.2|3275.2|3225.2|3229.2|3224.2|0
1683639300000|2023-05-09 13:35:00|3228.7|3222.2|3227.7|3222.7|3228.7|3222.7|3226.2|3220.2|3
1683639600000|2023-05-09 13:40:00|3228.2|3223.2|3229.2|3223.7|3229.7|3224.7|3228.2|3222.7|0
1683639900000|2023-05-09 13:45:00|3229.7|3224.2|3228.7|3223.7|3229.7|3224.7|3228.2|3221.7|0
1683640200000|2023-05-09 13:50:00|3228.2|3223.2|3230.2|3225.7|3230.7|3225.7|3228.2|3223.2|0
1683640500000|2023-05-09 13:55:00|3230.7|3226.2|3232.7|3227.7|3232.7|3227.7|3230.7|3225.7|0
1683640800000|2023-05-09 14:00:00|3233.2|3228.2|3232.2|3226.7|3233.7|3228.7|3232.2|3225.7|0
1683641100000|2023-05-09 14:05:00|3231.7|3226.2|3228.2|3221.7|3231.7|3226.7|3228.2|3221.2|0
1683641400000|2023-05-09 14:10:00|3227.7|3221.2|3226.2|3219.7|3227.7|3222.2|3224.7|3219.7|11
1683641700000|2023-05-09 14:15:00|3232.7|3220.2|3226.7|3221.2|3240.2|3221.2|3226.7|3220.2|0
1683642000000|2023-05-09 14:20:00|3227.2|3220.7|3227.7|3222.7|3227.7|3222.7|3226.7|3220.7|0
1683642300000|2023-05-09 14:25:00|3228.2|3223.2|3243.7|3209.2|3246.7|3224.7|3227.7|3201.2|0
1683642600000|2023-05-09 14:30:00|3244.2|3209.7|3233.2|3226.2|3292.2|3226.7|3233.2|3209.7|0
1683642900000|2023-05-09 14:35:00||3226.7||3227.2||3228.2||3226.2|0
1683643200000|2023-05-09 14:40:00|3233.7|3227.7|3234.2|3228.2|3234.2|3229.2|3233.7|3227.7|0
1683643500000|2023-05-09 14:45:00|3234.7|3227.7|3235.2|3230.2|3235.2|3230.2|3234.2|3227.2|0
1683643800000|2023-05-09 14:50:00|3235.7|3230.7|3241.7|3230.2|3242.2|3231.2|3235.7|3228.2|0
1683644100000|2023-05-09 14:55:00|3240.7|3229.2|3233.2|3226.7|3240.7|3231.2|3233.2|3226.7|0
1683644400000|2023-05-09 15:00:00|3233.7|3227.2|3234.2|3228.7|3234.2|3229.2|3233.7|3227.2|0
1683644700000|2023-05-09 15:05:00|3234.7|3229.2|3234.7|3229.7|3234.7|3229.7|3234.7|3227.7|0
1683645000000|2023-05-09 15:10:00|3234.2|3230.2|3233.2|3227.2|3234.2|3230.2|3233.2|3226.7|0
1683645300000|2023-05-09 15:15:00||3227.7||3228.2||3228.2||3227.2|0
1683645600000|2023-05-09 15:20:00|3233.7|3228.7|3234.2|3229.2|3234.7|3230.2|3233.7|3228.7|0
1683645900000|2023-05-09 15:25:00|3234.7|3228.7|3238.2|3229.7|3239.7|3232.2|3234.2|3215.2|68
1683646200000|2023-05-09 15:30:00|3239.2|3221.2|3242.7|3225.2|3247.2|3225.2|3239.2|3215.2|0
1683646500000|2023-05-09 15:35:00|3242.2|3225.7|3238.7|3221.7|3242.2|3226.2|3238.7|3216.7|0
1683646800000|2023-05-09 15:40:00|3250.2|3215.7|3249.7|3215.7|3250.2|3215.7|3249.7|3215.7|0
1683647700000|2023-05-09 15:55:00|3280.7|3181.2|3280.7|3181.2|3280.7|3181.2|3280.7|3181.2|0
1683653400000|2023-05-09 17:30:00||3182.7||3182.7||3182.7||3182.7|0
1683654600000|2023-05-09 17:50:00|3282.2||3282.2||3282.2||3282.2||0
1683654900000|2023-05-09 17:55:00||3184.7||3184.7||3184.7||3184.7|0
1683655200000|2023-05-09 18:00:00|3283.7||3283.7||3283.7||3283.7||0
1683658200000|2023-05-09 18:50:00|3282.2|3182.7|3282.2|3182.7|3282.2|3182.7|3282.2|3182.7|0
1683659100000|2023-05-09 19:05:00|3283.7|3184.7|3283.7|3184.7|3283.7|3184.7|3283.7|3184.7|0
1683661800000|2023-05-09 19:50:00|3282.2||3282.2||3282.2||3282.2||0
1683662100000|2023-05-09 19:55:00||3182.7||3182.7||3182.7||3182.7|0
1683698400000|2023-05-10 06:00:00|3258.7|3206.2|3282.2|3183.2|3282.2|3207.2|3256.7|3183.2|0
1683701400000|2023-05-10 06:50:00|3279.2|3169.7|3263.2|3183.7|3279.2|3183.7|3261.7|3169.7|0
1683701700000|2023-05-10 06:55:00|3256.7|3190.2|3256.2|3191.7|3256.7|3191.7|3256.2|3190.2|0
1683702000000|2023-05-10 07:00:00|3242.7|3197.2|3208.7|3202.2|3242.7|3207.7|3208.7|3197.2|0
1683702300000|2023-05-10 07:05:00|3208.2|3201.7|3206.7|3199.2|3208.2|3202.2|3204.7|3197.7|0
1683702600000|2023-05-10 07:10:00|3207.2|3199.7|3205.7|3198.2|3207.7|3200.2|3202.2|3198.2|0
1683702900000|2023-05-10 07:15:00|3206.2|3199.2|3207.2|3201.7|3218.2|3201.7|3206.2|3172.7|0
1683703200000|2023-05-10 07:20:00|3206.7|3200.7|3204.2|3198.7|3207.2|3200.7|3204.2|3198.7|0
1683703500000|2023-05-10 07:25:00|3204.7|3198.2|3208.2|3201.7|3208.2|3201.7|3204.7|3197.7|0
1683703800000|2023-05-10 07:30:00|3208.7|3201.2|3201.2|3196.2|3208.7|3201.2|3201.2|3195.7|0
1683704100000|2023-05-10 07:35:00|3201.7|3196.7|3203.2|3196.2|3203.7|3197.2|3201.7|3196.2|0
1683704400000|2023-05-10 07:40:00|3202.2|3196.7|3201.7|3195.2|3202.2|3197.2|3200.2|3194.7|0
1683704700000|2023-05-10 07:45:00|3201.2|3195.7|3202.2|3196.2|3203.2|3197.2|3201.2|3195.7|0
1683705000000|2023-05-10 07:50:00|3201.7|3195.7|3198.2|3192.7|3201.7|3196.2|3198.2|3192.7|0
1683705300000|2023-05-10 07:55:00|3197.7|3193.2|3195.2|3188.7|3197.7|3193.2|3193.2|3188.2|0
1683705600000|2023-05-10 08:00:00|3195.7|3189.7|3199.2|3193.7|3199.7|3193.7|3192.7|3188.7|3
1683705900000|2023-05-10 08:05:00|3198.2|3193.2|3199.2|3193.7|3199.2|3193.7|3196.2|3190.7|0
1683706200000|2023-05-10 08:10:00|3199.7|3193.2|3199.7|3193.7|3199.7|3193.7|3199.7|3192.7|0
1683706500000|2023-05-10 08:15:00|3200.2|3194.2|3202.2|3196.7|3203.7|3197.7|3198.7|3194.2|39
1683706800000|2023-05-10 08:20:00|3202.7|3197.2|3203.7|3197.7|3203.7|3197.7|3202.7|3197.2|0
1683707100000|2023-05-10 08:25:00|3203.2|3198.7|3209.7|3203.7|3210.2|3203.7|3203.2|3198.7|0
1683707400000|2023-05-10 08:30:00|3210.2|3204.7|3208.2|3202.7|3210.7|3204.7|3208.2|3202.2|0
1683707700000|2023-05-10 08:35:00|3207.2|3202.2|3207.2|3201.7|3207.2|3202.2|3205.2|3199.2|0
1683708000000|2023-05-10 08:40:00|3207.7|3202.2|3208.2|3202.7|3208.7|3202.7|3207.2|3202.2|0
1683708300000|2023-05-10 08:45:00|3208.7|3203.2|3210.2|3204.2|3211.7|3205.7|3208.7|3203.2|0
1683708600000|2023-05-10 08:50:00|3209.7|3204.7|3210.2|3204.7|3210.7|3204.7|3209.2|3203.2|0
1683708900000|2023-05-10 08:55:00|3209.2|3204.2|3207.2|3201.7|3209.2|3204.2|3207.2|3201.7|0
1683709200000|2023-05-10 09:00:00|3207.7|3201.2|3206.2|3200.7|3207.7|3201.2|3206.2|3200.7|0
1683709500000|2023-05-10 09:05:00|3205.7|3200.2|3207.2|3201.7|3207.7|3201.7|3205.2|3199.7|0
1683709800000|2023-05-10 09:10:00|3207.7|3201.2|3207.2|3201.7|3208.2|3201.7|3207.2|3201.2|0
1683710100000|2023-05-10 09:15:00|3207.7||3207.2||3207.7||3207.2||0
1683710400000|2023-05-10 09:20:00|3207.7|3202.7|3210.2|3203.7|3210.2|3203.7|3207.2|3202.7|0
1683710700000|2023-05-10 09:25:00|3210.7|3204.7|3208.7|3202.7|3211.2|3204.7|3208.2|3202.7|0
1683711000000|2023-05-10 09:30:00|3208.2||3208.2||3208.7||3208.2||0
1683711300000|2023-05-10 09:35:00|3210.7|3200.2|3206.2|3200.7|3210.7|3200.7|3206.2|3200.2|0
1683711600000|2023-05-10 09:40:00|3205.2|3200.2|3205.2|3199.7|3205.7|3200.2|3204.2|3199.2|0
1683711900000|2023-05-10 09:45:00|3205.7|3200.2|3206.2|3200.7|3206.7|3200.7|3205.2|3200.2|0
1683712200000|2023-05-10 09:50:00|3206.7|3199.2|3207.2|3200.7|3208.7|3200.7|3206.2|3199.2|0
1683712500000|2023-05-10 09:55:00|3206.7|3199.2|3208.7|3201.7|3210.7|3201.7|3206.2|3198.2|0
1683712800000|2023-05-10 10:00:00|3208.2|3199.2|3207.2|3201.7|3210.7|3201.7|3207.2|3199.2|0
1683713100000|2023-05-10 10:05:00|3207.7|3202.7|3207.2|3201.7|3208.2|3202.7|3207.2|3201.7|0
1683713400000|2023-05-10 10:10:00||3201.2||3201.7||3201.7||3201.2|0
1683713700000|2023-05-10 10:15:00|3207.7|3202.2|3208.2|3202.7|3208.7|3202.7|3207.7|3202.2|0
1683714000000|2023-05-10 10:20:00|3208.7|3203.2|3208.7|3202.7|3208.7|3203.7|3208.7|3202.7|0
1683714300000|2023-05-10 10:25:00|3209.2|3203.7|3209.2|3203.2|3209.2|3203.7|3209.2|3203.2|0
1683714600000|2023-05-10 10:30:00|3208.7|3202.7|3209.2|3203.7|3209.2|3203.7|3208.2|3202.7|0
1683714900000|2023-05-10 10:35:00|3209.7|3204.7|3212.2|3205.7|3212.2|3205.7|3209.7|3204.7|0
1683715200000|2023-05-10 10:40:00|3212.7|3206.7|3213.2|3207.2|3213.7|3207.7|3212.2|3206.7|0
1683715500000|2023-05-10 10:45:00|3212.7|3207.7|3213.7|3204.2|3215.7|3207.7|3212.2|3204.2|0
1683715800000|2023-05-10 10:50:00|3212.2|3203.7|3211.2|3204.7|3212.2|3204.7|3211.2|3203.2|0
1683716100000|2023-05-10 10:55:00|3210.7|3203.2|3211.2|3204.7|3212.7|3204.7|3210.2|3203.2|0
1683716400000|2023-05-10 11:00:00|3212.7|3204.2|3211.7|3205.2|3214.2|3205.2|3211.7|3203.2|0
1683716700000|2023-05-10 11:05:00|3212.2|3206.2|3211.7|3206.2|3212.7|3206.2|3211.7|3206.2|0
1683717000000|2023-05-10 11:10:00||3205.7||3205.2||3205.7||3205.2|0
1683717600000|2023-05-10 11:20:00|3212.2|3205.7|3212.7|3206.7|3213.2|3207.2|3212.2|3205.7|0
1683717900000|2023-05-10 11:25:00||3206.2||3207.2||3207.2||3206.2|0
1683718200000|2023-05-10 11:30:00|3211.7|3206.7|3211.7|3206.2|3212.2|3206.7|3211.7|3206.2|0
1683718500000|2023-05-10 11:35:00|3212.2||3211.7||3212.2||3211.7||0
1683718800000|2023-05-10 11:40:00|3211.2|3205.7|3208.7|3202.7|3211.2|3205.7|3208.7|3202.7|0
1683719100000|2023-05-10 11:45:00||3203.2||3203.2||3203.2||3203.2|0
1683719400000|2023-05-10 11:50:00|3209.2|3202.7|3207.7|3202.2|3209.2|3203.2|3207.7|3202.2|0
1683719700000|2023-05-10 11:55:00|3206.7|3201.7|3206.7|3200.7|3206.7|3201.7|3206.7|3200.7|0
1683720000000|2023-05-10 12:00:00|3206.2|3200.2|3205.7|3199.7|3206.2|3200.2|3205.7|3199.2|0
1683720300000|2023-05-10 12:05:00|3205.2|3199.2|3203.7|3198.7|3205.2|3199.2|3203.7|3198.2|0
1683720600000|2023-05-10 12:10:00||3198.2||3197.7||3198.2||3197.7|0
1683720900000|2023-05-10 12:15:00|3203.2|3198.2|3202.7|3197.2|3203.2|3198.2|3202.7|3197.2|0
1683721200000|2023-05-10 12:20:00|3203.2|3197.7|3204.7|3198.7|3204.7|3198.7|3203.2|3197.2|0
1683721500000|2023-05-10 12:25:00|3205.2|3199.2|3207.2|3196.2|3207.2|3200.7|3205.2|3196.2|0
1683721800000|2023-05-10 12:30:00|3209.7|3197.7|3218.7|3212.2|3255.2|3214.7|3209.7|3152.2|0
1683722100000|2023-05-10 12:35:00|3219.2|3213.2|3216.7|3210.2|3219.2|3214.2|3216.7|3209.7|0
1683722400000|2023-05-10 12:40:00|3217.2|3211.2|3222.7|3215.7|3222.7|3215.7|3217.2|3211.2|0
1683722700000|2023-05-10 12:45:00|3223.2|3216.2|3221.2|3214.7|3223.2|3216.7|3219.7|3213.7|0
1683723000000|2023-05-10 12:50:00|3220.7|3215.2|3218.7|3213.2|3221.7|3215.7|3218.7|3213.2|0
1683723300000|2023-05-10 12:55:00|3216.2|3213.7|3221.7|3215.7|3221.7|3215.7|3216.2|3213.2|1
1683723600000|2023-05-10 13:00:00|3222.2|3215.2|3220.7|3214.7|3222.2|3215.2|3220.7|3214.7|0
1683723900000|2023-05-10 13:05:00|3221.2|3215.7|3220.7|3215.7|3221.2|3215.7|3220.7|3214.7|0
1683724200000|2023-05-10 13:10:00|3221.2|3216.2|3224.7|3218.7|3225.2|3218.7|3221.2|3216.2|0
1683724500000|2023-05-10 13:15:00|3225.2|3218.2|3221.7|3216.2|3225.2|3218.2|3221.7|3216.2|0
1683724800000|2023-05-10 13:20:00|3222.2|3216.7|3221.7|3216.2|3222.7|3216.7|3221.7|3216.2|0
1683725100000|2023-05-10 13:25:00|3221.2|3215.7|3222.7|3216.7|3223.2|3216.7|3220.7|3215.7|6
1683725400000|2023-05-10 13:30:00|3222.2|3217.2|3229.7|3223.7|3230.2|3223.7|3222.2|3217.2|0
1683725700000|2023-05-10 13:35:00|3229.2|3224.2|3229.7|3223.7|3231.2|3224.7|3228.7|3223.7|0
1683726000000|2023-05-10 13:40:00|3229.2|3223.2|3224.7|3218.7|3229.2|3223.2|3222.7|3217.2|0
1683726300000|2023-05-10 13:45:00|3223.7|3218.2|3224.7|3217.2|3224.7|3218.7|3223.7|3217.2|0
1683726600000|2023-05-10 13:50:00|3224.2|3216.7|3221.7|3215.7|3224.2|3216.7|3221.7|3215.7|0
1683726900000|2023-05-10 13:55:00|3222.2|3216.2|3226.7|3219.7|3226.7|3219.7|3222.2|3216.2|0
1683727200000|2023-05-10 14:00:00|3227.2|3220.7|3231.2|3225.7|3231.7|3225.7|3227.2|3220.7|0
1683727500000|2023-05-10 14:05:00|3231.7|3226.2|3233.2|3227.7|3234.7|3227.7|3231.7|3226.2|0
1683727800000|2023-05-10 14:10:00|3232.2|3227.2|3231.2|3225.7|3232.2|3227.2|3231.2|3225.2|0
1683728100000|2023-05-10 14:15:00|3230.7|3225.2|3225.2|3219.7|3230.7|3225.2|3225.2|3219.2|0
1683728400000|2023-05-10 14:20:00|3225.7|3220.2|3229.7|3223.7|3229.7|3223.7|3225.2|3220.2|0
1683728700000|2023-05-10 14:25:00|3230.2|3224.2|3230.2|3224.2|3231.2|3224.7|3230.2|3224.2|0
1683729000000|2023-05-10 14:30:00|3230.7|3224.7|3230.2|3224.7|3231.2|3224.7|3230.2|3224.7|0
1683729300000|2023-05-10 14:35:00|3230.7|3225.2|3233.2|3226.7|3233.2|3226.7|3230.7|3225.2|0
1683729600000|2023-05-10 14:40:00|3233.7|3227.2|3232.2|3225.7|3234.2|3227.7|3232.2|3225.7|0
1683729900000|2023-05-10 14:45:00|3231.7|3225.2|3229.2|3222.7|3231.7|3225.7|3227.2|3221.2|0
1683730200000|2023-05-10 14:50:00|3228.7|3222.2|3229.2|3222.7|3235.2|3222.7|3227.2|3219.2|0
1683730500000|2023-05-10 14:55:00|3228.7|3222.2|3227.2|3221.2|3228.7|3222.2|3227.2|3221.2|0
1683730800000|2023-05-10 15:00:00|3227.7|3221.7|3226.2|3220.2|3227.7|3221.7|3226.2|3219.7|1
1683731100000|2023-05-10 15:05:00|3226.7|3221.7|3227.7|3221.7|3227.7|3221.7|3226.7|3221.7|0
1683731400000|2023-05-10 15:10:00|3227.2|3222.2|3228.2|3222.7|3228.7|3222.7|3227.2|3222.2|0
1683731700000|2023-05-10 15:15:00|3228.7|3223.2|3230.2|3223.7|3230.2|3223.7|3228.2|3223.2|0
1683732000000|2023-05-10 15:20:00|3230.7|3222.2|3229.2|3222.7|3236.2|3223.2|3229.2|3216.2|0
1683732300000|2023-05-10 15:25:00|3229.7|3223.7|3230.2|3223.7|3230.2|3223.7|3229.7|3223.7|0
1683732600000|2023-05-10 15:30:00|3236.2|3218.2|3238.7|3219.7|3241.7|3221.2|3236.2|3203.2|0
1683732900000|2023-05-10 15:35:00|3238.2|3220.7|3242.2|3219.2|3242.2|3221.2|3237.2|3219.2|0
1683733500000|2023-05-10 15:45:00|3278.2|3179.7|3278.2|3179.7|3278.2|3179.7|3278.2|3179.7|0
1683734100000|2023-05-10 15:55:00||3178.2||3179.7||3179.7||3178.2|0
1683734400000|2023-05-10 16:00:00|3276.7|3178.2|3276.7|3178.2|3276.7|3178.2|3276.7|3178.2|0
1683734700000|2023-05-10 16:05:00||3176.7||3176.7||3176.7||3176.7|0
1683735000000|2023-05-10 16:10:00||3178.2||3178.2||3178.2||3178.2|0
1683736200000|2023-05-10 16:30:00|3275.2|3176.7|3275.2|3174.7|3275.2|3176.7|3275.2|3174.7|0
1683736500000|2023-05-10 16:35:00|3273.7||3275.2||3275.2||3273.7||0
1683737100000|2023-05-10 16:45:00|3273.7|3173.2|3273.7|3173.2|3273.7|3173.2|3273.7|3173.2|0
1683737400000|2023-05-10 16:50:00|3271.7|3174.7|3271.7|3173.2|3271.7|3174.7|3271.7|3173.2|0
1683737700000|2023-05-10 16:55:00||3171.7||3171.7||3171.7||3171.7|0
1683738000000|2023-05-10 17:00:00|3270.2||3270.2||3270.2||3270.2||0
1683738600000|2023-05-10 17:10:00|3268.7|3170.2|3268.7|3170.2|3268.7|3170.2|3268.7|3170.2|0
1683739200000|2023-05-10 17:20:00|3267.2|3168.2|3267.2|3166.7|3268.7|3168.2|3267.2|3166.7|0
1683739500000|2023-05-10 17:25:00|3265.2|3165.2|3265.2|3165.2|3265.2|3165.2|3265.2|3165.2|0
1683739800000|2023-05-10 17:30:00||3166.7||3166.7||3166.7||3166.7|0
1683740100000|2023-05-10 17:35:00|3263.7|3165.2|3263.7|3165.2|3263.7|3165.2|3263.7|3165.2|0
1683740400000|2023-05-10 17:40:00|3265.2||3265.2||3265.2||3265.2||0
1683740700000|2023-05-10 17:45:00|3267.2|3166.7|3267.2|3168.2|3267.2|3168.2|3267.2|3166.7|0
1683741000000|2023-05-10 17:50:00|3268.7||3268.7||3268.7||3268.7||0
1683741300000|2023-05-10 17:55:00|3270.2|3170.2|3270.2|3170.2|3270.2|3170.2|3270.2|3170.2|0
1683741600000|2023-05-10 18:00:00||3171.7||3171.7||3171.7||3171.7|0
1683741900000|2023-05-10 18:05:00|3271.7||3271.7||3271.7||3271.7||0
1683742200000|2023-05-10 18:10:00||3173.2||3173.2||3173.2||3173.2|0
1683743100000|2023-05-10 18:25:00|3273.7||3273.7||3273.7||3273.7||0
1683743700000|2023-05-10 18:35:00||3174.7||3174.7||3174.7||3174.7|0
1683744000000|2023-05-10 18:40:00|3275.2|3176.7|3276.7|3176.7|3276.7|3176.7|3275.2|3176.7|0
1683744300000|2023-05-10 18:45:00|3275.2||3275.2||3275.2||3275.2||0
1683745200000|2023-05-10 19:00:00|3276.7||3276.7||3276.7||3276.7||0
1683745500000|2023-05-10 19:05:00||3178.2||3178.2||3178.2||3178.2|0
1683746100000|2023-05-10 19:15:00|3278.2||3278.2||3278.2||3278.2||0
1683746400000|2023-05-10 19:20:00|3280.2|3179.7|3280.2|3179.7|3280.2|3179.7|3280.2|3179.7|0
1683746700000|2023-05-10 19:25:00|3281.7|3181.2|3281.7|3183.2|3281.7|3183.2|3281.7|3181.2|0
1683747000000|2023-05-10 19:30:00||3181.2||3183.2||3183.2||3181.2|0
1683748200000|2023-05-10 19:50:00|3280.2|3181.2|3280.2|3179.7|3280.2|3181.2|3280.2|3179.7|0
1683784800000|2023-05-11 06:00:00|3261.2|3210.2|3284.2|3184.7|3284.2|3210.2|3259.7|3184.7|0
1683788100000|2023-05-11 06:55:00|3303.7|3170.7|3249.7|3229.2|3303.7|3229.7|3249.7|3170.7|0
1683788400000|2023-05-11 07:00:00|3248.7|3222.7|3249.7|3227.2|3267.2|3231.2|3243.2|3221.7|0
1683788700000|2023-05-11 07:05:00|3251.7|3228.2|3248.2|3225.2|3260.7|3234.7|3241.7|3214.7|0
1683789000000|2023-05-11 07:10:00|3247.2|3226.2|3250.7|3225.7|3260.7|3233.7|3238.7|3220.7|0
1683789300000|2023-05-11 07:15:00|3247.2|3223.2|3235.7|3229.7|3247.2|3231.2|3233.7|3223.2|0
1683789600000|2023-05-11 07:20:00|3236.2|3230.2|3240.2|3224.2|3241.2|3230.7|3231.7|3224.2|0
1683789900000|2023-05-11 07:25:00|3239.2|3225.2|3241.7|3235.7|3243.2|3235.7|3235.2|3224.2|0
1683790200000|2023-05-11 07:30:00|3242.2|3236.2|3241.2|3235.7|3245.2|3239.7|3239.7|3234.7|0
1683790500000|2023-05-11 07:35:00|3241.7|3236.7|3246.2|3240.7|3246.7|3240.7|3241.7|3236.7|0
1683790800000|2023-05-11 07:40:00|3246.7|3240.2|3242.7|3236.7|3247.2|3240.7|3241.7|3236.2|0
1683791100000|2023-05-11 07:45:00|3243.2|3237.2|3239.7|3234.2|3244.2|3238.7|3239.7|3234.2|0
1683791400000|2023-05-11 07:50:00|3239.2|3233.7|3232.7|3227.2|3239.2|3233.7|3232.7|3226.7|0
1683791700000|2023-05-11 07:55:00|3232.2|3226.7|3230.2|3224.7|3240.2|3226.7|3229.7|3222.2|0
1683792000000|2023-05-11 08:00:00|3229.7|3224.2|3230.2|3224.2|3231.2|3225.7|3229.7|3223.7|0
1683792300000|2023-05-11 08:05:00|3229.7|3224.7|3231.7|3226.7|3232.2|3226.7|3229.7|3224.7|0
1683792600000|2023-05-11 08:10:00|3232.2|3226.2|3243.7|3222.2|3251.7|3228.7|3232.2|3203.7|0
1683792900000|2023-05-11 08:15:00|3242.7|3223.7|3233.2|3227.7|3242.7|3227.7|3233.2|3220.2|0
1683793200000|2023-05-11 08:20:00|3232.7|3227.2|3229.7|3224.7|3232.7|3227.2|3227.2|3222.2|0
1683793500000|2023-05-11 08:25:00|3231.7|3225.2|3235.2|3224.2|3235.7|3226.7|3231.2|3224.2|1
1683793800000|2023-05-11 08:30:00|3234.2|3223.2|3232.7|3226.7|3235.7|3226.7|3231.7|3223.2|0
1683794100000|2023-05-11 08:35:00|3231.7|3226.2|3229.7|3224.7|3231.7|3226.2|3229.7|3224.2|0
1683794400000|2023-05-11 08:40:00|3229.2|3224.2|3225.7|3221.2|3229.2|3224.2|3225.7|3220.7|0
1683794700000|2023-05-11 08:45:00||3220.7||3221.2||3221.2||3220.7|0
1683795000000|2023-05-11 08:50:00|3225.2|3220.7|3223.7|3220.2|3225.2|3221.2|3223.7|3219.7|0
1683795300000|2023-05-11 08:55:00|3226.2|3221.2|3227.7|3222.7|3228.2|3222.7|3226.2|3221.2|1
1683795600000|2023-05-11 09:00:00|3227.2|3222.2|3227.7|3221.7|3227.7|3222.2|3226.7|3221.2|0
1683795900000|2023-05-11 09:05:00|3227.2||3227.2||3227.2||3227.2||0
1683796200000|2023-05-11 09:10:00|3226.2|3222.2|3226.2|3222.7|3226.2|3222.7|3226.2|3221.7|0
1683796500000|2023-05-11 09:15:00|3228.7|3223.2|3229.7|3223.7|3229.7|3223.7|3228.7|3223.2|1
1683796800000|2023-05-11 09:20:00|3230.2|3224.7|3234.7|3228.2|3234.7|3228.7|3230.2|3224.7|0
1683797100000|2023-05-11 09:25:00||3228.7||3228.7||3228.7||3228.7|0
1683797400000|2023-05-11 09:30:00|3236.7|3229.7|3239.2|3233.7|3239.2|3233.7|3236.7|3229.7|1
1683797700000|2023-05-11 09:35:00|3239.7|3233.2|3238.2|3233.2|3239.7|3233.2|3238.2|3233.2|0
1683798000000|2023-05-11 09:40:00|3238.7|3233.7|3237.2|3231.7|3238.7|3233.7|3237.2|3231.7|0
1683798300000|2023-05-11 09:45:00|3236.7|3231.2|3236.2|3231.7|3236.7|3231.7|3236.2|3231.2|0
1683798600000|2023-05-11 09:50:00|3235.7|3231.2|3233.7|3229.2|3235.7|3231.2|3233.7|3229.2|0
1683798900000|2023-05-11 09:55:00|3233.2|3228.7|3232.2|3228.2|3233.2|3228.7|3232.2|3226.2|0
1683799200000|2023-05-11 10:00:00|3237.2|3227.2|3236.7|3231.7|3240.7|3231.7|3236.7|3222.2|1
1683799500000|2023-05-11 10:05:00|3236.2|3231.2|3236.2|3231.2|3236.2|3231.7|3236.2|3231.2|0
1683799800000|2023-05-11 10:10:00|3235.7|3231.7|3234.2|3230.7|3235.7|3231.7|3234.2|3229.2|0
1683800100000|2023-05-11 10:15:00|3236.7|3231.7|3236.7|3231.2|3237.2|3231.7|3236.7|3231.2|1
1683800400000|2023-05-11 10:20:00|3237.2|3231.7|3238.2|3232.7|3238.2|3232.7|3237.2|3231.2|0
1683800700000|2023-05-11 10:25:00|3237.7||3237.7||3237.7||3237.7||0
1683801000000|2023-05-11 10:30:00|3236.7|3233.2|3236.7|3233.2|3236.7|3233.7|3236.7|3233.2|0
1683801300000|2023-05-11 10:35:00||3232.7||3232.7||3232.7||3232.2|0
1683801600000|2023-05-11 10:40:00|3236.2|3232.2|3236.2|3231.2|3236.2|3232.7|3235.2|3231.2|1
1683801900000|2023-05-11 10:45:00||3231.7||3231.7||3231.7||3231.7|0
1683802200000|2023-05-11 10:50:00|3238.2|3232.2|3238.2|3232.7|3238.7|3232.7|3238.2|3232.2|1
1683802500000|2023-05-11 10:55:00|3237.7|3232.2|3237.7|3227.2|3237.7|3232.2|3236.2|3227.2|0
1683802800000|2023-05-11 11:00:00|3283.2|3180.2|3233.7|3227.7|3283.2|3227.7|3233.7|3180.2|0
1683803100000|2023-05-11 11:05:00|3233.2|3227.2|3231.7|3226.2|3233.2|3227.2|3231.7|3225.7|0
1683803400000|2023-05-11 11:10:00|3230.2|3225.7|3230.2|3226.2|3230.2|3226.2|3230.2|3225.7|0
1683803700000|2023-05-11 11:15:00|3232.7|3227.2|3232.7|3227.2|3232.7|3227.2|3232.7|3227.2|1
1683804000000|2023-05-11 11:20:00|3232.2|3226.7|3228.7|3224.2|3232.2|3226.7|3228.7|3223.7|0
1683804300000|2023-05-11 11:25:00|3231.2|3225.2|3233.2|3227.7|3233.2|3227.7|3230.7|3225.2|1
1683804600000|2023-05-11 11:30:00|3232.7|3227.2|3234.2|3229.2|3235.2|3229.7|3232.7|3227.2|0
1683804900000|2023-05-11 11:35:00|3234.7|3229.7|3234.7|3229.7|3235.2|3229.7|3234.7|3229.7|0
1683805200000|2023-05-11 11:40:00|3235.2|3229.2|3234.2|3229.2|3235.7|3229.2|3234.2|3229.2|0
1683805500000|2023-05-11 11:45:00|3233.2|3228.7|3233.2|3227.7|3233.2|3228.7|3233.2|3227.7|0
1683805800000|2023-05-11 11:50:00|3232.7|3227.2|3233.2|3227.7|3233.2|3227.7|3230.7|3226.7|1
1683806100000|2023-05-11 11:55:00|3233.7|3228.2|3233.7|3228.7|3233.7|3228.7|3233.2|3228.2|0
1683806400000|2023-05-11 12:00:00|3234.2|3228.2|3232.2|3227.2|3234.2|3228.7|3232.2|3227.2|0
1683806700000|2023-05-11 12:05:00|3231.7|3227.7|3231.7|3227.7|3231.7|3227.7|3231.7|3226.7|0
1683807000000|2023-05-11 12:10:00|3234.2|3228.2|3234.2|3228.7|3234.7|3228.7|3234.2|3228.2|1
1683807300000|2023-05-11 12:15:00|3234.7|3229.7|3236.2|3230.7|3237.2|3231.7|3234.7|3229.7|0
1683807600000|2023-05-11 12:20:00|3235.7|3230.2|3233.7|3228.2|3235.7|3230.2|3233.7|3228.2|0
1683807900000|2023-05-11 12:25:00||3228.7||3227.7||3229.7||3227.7|0
1683808200000|2023-05-11 12:30:00|3239.2|3228.7|3234.7|3229.2|3240.2|3231.7|3234.7|3228.7|1
1683808500000|2023-05-11 12:35:00|3233.7|3228.7|3233.2|3227.7|3233.7|3228.7|3231.7|3226.2|0
1683808800000|2023-05-11 12:40:00|3233.7|3227.2|3230.7|3225.7|3233.7|3227.7|3230.7|3225.2|0
1683809100000|2023-05-11 12:45:00|3230.2|3225.2|3230.2|3225.2|3230.2|3225.7|3230.2|3225.2|0
1683809400000|2023-05-11 12:50:00|3229.7|3224.7|3228.7|3225.2|3229.7|3225.2|3228.7|3224.7|0
1683809700000|2023-05-11 12:55:00|3228.2|3224.7|3225.7|3222.2|3228.2|3224.7|3225.7|3222.2|0
1683810000000|2023-05-11 13:00:00|3225.2|3221.7|3226.7|3221.7|3227.2|3221.7|3222.7|3218.2|3
1683810300000|2023-05-11 13:05:00|3226.2|3221.2|3222.7|3217.7|3226.2|3221.2|3222.7|3217.2|0
1683810600000|2023-05-11 13:10:00|3223.2|3218.2|3222.7|3217.2|3223.7|3218.7|3222.7|3217.2|0
1683810900000|2023-05-11 13:15:00|3222.2|3216.7|3222.7|3217.2|3222.7|3217.2|3221.7|3215.7|0
1683811200000|2023-05-11 13:20:00|3222.2|3216.7|3221.7|3216.2|3222.2|3216.7|3221.7|3215.7|0
1683811500000|2023-05-11 13:25:00||3216.7||3217.2||3217.2||3216.7|0
1683811800000|2023-05-11 13:30:00|3223.7|3218.2|3221.2|3215.2|3224.2|3218.7|3220.7|3214.7|1
1683812100000|2023-05-11 13:35:00|3220.7|3214.7|3218.7|3213.2|3220.7|3214.7|3218.7|3212.7|0
1683812400000|2023-05-11 13:40:00|3219.2|3214.2|3223.7|3217.7|3224.2|3218.7|3218.7|3214.2|0
1683812700000|2023-05-11 13:45:00|3223.2|3218.2|3218.7|3214.2|3223.2|3218.2|3218.7|3214.2|0
1683813000000|2023-05-11 13:50:00|3218.2|3213.7|3218.2|3212.7|3218.2|3214.2|3215.7|3211.2|1
1683813300000|2023-05-11 13:55:00|3217.7|3212.2|3218.7|3213.7|3219.7|3214.7|3217.7|3212.2|0
1683813600000|2023-05-11 14:00:00|3219.2|3214.7|3218.7|3213.2|3219.7|3214.7|3218.7|3212.7|0
1683813900000|2023-05-11 14:05:00|3218.2|3212.7|3217.7|3212.2|3218.2|3213.7|3217.7|3211.7|0
1683814200000|2023-05-11 14:10:00|3217.2|3212.7|3219.7|3214.7|3219.7|3214.7|3215.7|3211.7|1
1683814500000|2023-05-11 14:15:00|3219.2|3214.2|3216.7|3210.7|3219.2|3214.2|3216.7|3210.7|0
1683814800000|2023-05-11 14:20:00|3215.7|3210.2|3213.7|3210.7|3215.7|3210.7|3213.7|3208.2|0
1683815100000|2023-05-11 14:25:00||3210.2||3209.7||3210.2||3208.7|0
1683815400000|2023-05-11 14:30:00|3213.2|3209.2|3210.2|3205.7|3213.2|3209.2|3210.2|3205.2|0
1683815700000|2023-05-11 14:35:00||3206.2||3205.7||3206.7||3205.7|0
1683816000000|2023-05-11 14:40:00|3211.2|3205.2|3209.7|3204.2|3211.2|3205.2|3209.7|3202.2|1
1683816300000|2023-05-11 14:45:00|3211.7|3204.7|3214.7|3209.2|3215.2|3209.7|3211.7|3204.2|1
1683816600000|2023-05-11 14:50:00|3215.2|3209.7|3215.7|3210.7|3215.7|3210.7|3214.7|3209.7|0
1683816900000|2023-05-11 14:55:00|3216.2|3211.2|3218.2|3212.7|3218.2|3212.7|3216.2|3211.2|0
1683817200000|2023-05-11 15:00:00|3217.7|3212.2|3217.7|3213.7|3218.2|3213.7|3217.7|3211.7|0
1683817500000|2023-05-11 15:05:00||3214.2||3214.7||3214.7||3213.2|0
1683817800000|2023-05-11 15:10:00|3220.2|3214.2|3219.2|3213.7|3220.7|3214.2|3219.2|3213.7|1
1683818100000|2023-05-11 15:15:00|3218.7|3213.2|3219.2|3213.7|3219.7|3213.7|3218.2|3213.2|0
1683818400000|2023-05-11 15:20:00|3219.7|3213.2|3217.7|3207.7|3219.7|3213.7|3217.7|3207.7|0
1683818700000|2023-05-11 15:25:00|3217.2|3185.2|3217.2|3212.7|3217.2|3212.7|3217.2|3184.2|0
1683819000000|2023-05-11 15:30:00|3225.2|3207.2|3223.2|3205.2|3225.7|3208.2|3222.7|3205.2|1
1683819300000|2023-05-11 15:35:00||3205.7||3205.7||3206.2||3205.2|0
1683819600000|2023-05-11 15:40:00||3206.2||3205.2||3208.2||3205.2|0
1683820200000|2023-05-11 15:50:00|3215.2||3215.2||3215.2||3215.2||0
1683820500000|2023-05-11 15:55:00||3164.7||3164.7||3164.7||3164.7|0
1683820800000|2023-05-11 16:00:00|3282.7|3151.2|3282.7|3151.2|3282.7|3151.2|3282.7|3151.2|1
1683821400000|2023-05-11 16:10:00|3266.2|3166.7|3266.2|3166.7|3266.2|3166.7|3217.2|3166.7|1
1683821700000|2023-05-11 16:15:00|3264.2|3165.2|3264.2|3165.2|3264.2|3165.2|3264.2|3165.2|0
1683822000000|2023-05-11 16:20:00||3166.2||3166.7||3166.7||3165.2|0
1683822600000|2023-05-11 16:30:00|3216.7||3216.7||3216.7||3216.7||0
1683823200000|2023-05-11 16:40:00|3266.2|3168.7|3266.2|3166.7|3266.2|3209.7|3266.2|3166.7|1
1683823800000|2023-05-11 16:50:00|3217.7||3266.2||3266.2||3217.2||1
1683824700000|2023-05-11 17:05:00|3267.7|3168.2|3266.2|3168.2|3267.7|3168.2|3266.2|3168.2|0
1683825000000|2023-05-11 17:10:00||3166.7||3166.7||3166.7||3166.7|0
1683825600000|2023-05-11 17:20:00|3264.7||3264.7||3264.7||3264.7||0
1683826200000|2023-05-11 17:30:00||3165.2||3165.2||3165.2||3165.2|0
1683826500000|2023-05-11 17:35:00|3266.2|3166.7|3266.2|3166.7|3266.2|3166.7|3266.2|3166.7|0
1683826800000|2023-05-11 17:40:00|3264.7||3264.7||3264.7||3264.7||0
1683827100000|2023-05-11 17:45:00|3262.7|3165.2|3261.2|3161.7|3262.7|3165.2|3261.2|3161.7|0
1683827400000|2023-05-11 17:50:00|3259.7|3160.2|3261.2|3161.7|3261.2|3161.7|3259.7|3160.2|0
1683827700000|2023-05-11 17:55:00|3262.7|3163.7|3262.7|3163.7|3262.7|3163.7|3262.7|3163.7|0
1683829200000|2023-05-11 18:20:00||3165.2||3165.2||3165.2||3165.2|0
1683829800000|2023-05-11 18:30:00|3264.7||3264.7||3264.7||3264.7||0
1683830100000|2023-05-11 18:35:00|3266.2|3166.7|3266.2|3166.7|3266.2|3166.7|3266.2|3166.7|0
1683830400000|2023-05-11 18:40:00|3267.7|3168.2|3267.7|3168.2|3267.7|3168.2|3267.7|3168.2|0
1683831000000|2023-05-11 18:50:00|3266.2|3166.7|3266.2|3166.7|3266.2|3166.7|3266.2|3166.7|0
1683832500000|2023-05-11 19:15:00|3264.7|3165.2|3264.7|3165.2|3264.7|3165.2|3264.7|3165.2|0
1683832800000|2023-05-11 19:20:00||3166.7||3166.7||3166.7||3166.7|0
1683833100000|2023-05-11 19:25:00|3266.2||3266.2||3266.2||3266.2||0
1683833700000|2023-05-11 19:35:00|3264.7|3165.2|3264.7|3165.2|3264.7|3165.2|3264.7|3165.2|0
1683834600000|2023-05-11 19:50:00||3166.7||3165.2||3166.7||3165.2|0
1683834900000|2023-05-11 19:55:00|3266.2||3269.7||3269.7||3266.2||0
1683871200000|2023-05-12 06:00:00|3240.7|3198.2|3273.7|3174.7|3273.7|3198.2|3240.7|3174.7|0
1683874500000|2023-05-12 06:55:00|3275.7|3185.2|3229.2|3198.7|3275.7|3198.7|3228.2|3185.2|0
1683874800000|2023-05-12 07:00:00|3228.2|3199.2|3223.2|3213.7|3233.2|3216.7|3221.7|3199.2|0
1683875100000|2023-05-12 07:05:00|3223.7|3214.2|3219.2|3209.2|3226.7|3216.2|3218.7|3209.2|0
1683875400000|2023-05-12 07:10:00|3219.7|3208.2|3217.7|3206.7|3220.2|3211.2|3214.7|3206.7|0
1683875700000|2023-05-12 07:15:00|3218.7|3207.2|3214.7|3210.2|3218.7|3212.7|3214.2|3207.2|0
1683876000000|2023-05-12 07:20:00|3215.2|3209.7|3215.2|3210.7|3217.2|3211.7|3214.7|3209.7|0
1683876300000|2023-05-12 07:25:00|3215.7|3210.2|3214.7|3209.7|3216.2|3210.2|3214.2|3209.7|0
1683876600000|2023-05-12 07:30:00|3215.2|3210.2|3218.2|3212.7|3218.7|3212.7|3215.2|3210.2|0
1683876900000|2023-05-12 07:35:00|3217.7|3212.2|3218.2|3213.2|3219.2|3213.7|3216.2|3211.7|0
1683877200000|2023-05-12 07:40:00|3217.2|3213.7|3217.2|3212.7|3219.2|3213.7|3217.2|3212.7|0
1683877500000|2023-05-12 07:45:00|3216.2|3212.2|3215.7|3209.7|3216.2|3212.7|3213.2|3208.7|2
1683877800000|2023-05-12 07:50:00|3214.7|3209.2|3213.7|3207.7|3214.7|3209.7|3212.7|3207.2|0
1683878100000|2023-05-12 07:55:00|3214.2||3212.7||3214.2||3212.7||0
1683878400000|2023-05-12 08:00:00|3213.2||3213.7||3213.7||3212.7||0
1683878700000|2023-05-12 08:05:00|3212.7|3207.2|3215.7|3209.7|3215.7|3209.7|3211.7|3206.2|0
1683879000000|2023-05-12 08:10:00|3216.2|3210.7|3216.7|3211.2|3217.7|3211.7|3216.2|3210.7|0
1683879300000|2023-05-12 08:15:00|3217.2|3211.7|3219.7|3210.2|3221.7|3211.7|3216.7|3209.2|0
1683879600000|2023-05-12 08:20:00|3219.2|3209.7|3217.2|3210.7|3220.2|3210.7|3216.2|3208.7|0
1683879900000|2023-05-12 08:25:00|3216.7|3210.2|3215.2|3209.2|3216.7|3210.7|3212.7|3209.2|26
1683880200000|2023-05-12 08:30:00|3214.7|3208.7|3212.2|3207.7|3214.7|3208.7|3212.2|3206.2|0
1683880500000|2023-05-12 08:35:00|3211.7|3207.2|3211.2|3206.2|3211.7|3207.2|3211.2|3205.2|0
1683880800000|2023-05-12 08:40:00||3205.7||3205.2||3205.7||3205.2|0
1683881100000|2023-05-12 08:45:00|3210.7|3205.7|3209.2|3202.7|3210.7|3205.7|3209.2|3202.7|0
1683881400000|2023-05-12 08:50:00|3208.7|3203.2|3207.2|3201.7|3208.7|3203.2|3207.2|3201.2|0
1683881700000|2023-05-12 08:55:00|3207.7|3202.2|3208.2|3202.7|3208.2|3202.7|3207.7|3202.2|0
1683882000000|2023-05-12 09:00:00|3208.7|3203.2|3209.2|3204.7|3209.2|3204.7|3208.7|3203.2|0
1683882300000|2023-05-12 09:05:00|3209.7|3204.2|3213.7|3208.7|3213.7|3208.7|3209.7|3204.2|0
1683882600000|2023-05-12 09:10:00|3214.2|3210.2|3212.2|3206.7|3214.2|3211.7|3212.2|3206.7|18
1683882900000|2023-05-12 09:15:00|3211.7|3206.2|3212.7|3206.7|3212.7|3206.7|3211.2|3205.7|0
1683883200000|2023-05-12 09:20:00|3212.2|3210.2|3212.2|3206.7|3213.2|3210.2|3212.2|3206.7|1
1683883500000|2023-05-12 09:25:00|3212.7|3207.2|3213.7|3208.7|3213.7|3208.7|3212.7|3207.2|0
1683883800000|2023-05-12 09:30:00|3214.2|3209.2|3215.2|3209.7|3216.2|3210.7|3214.2|3209.2|0
1683884100000|2023-05-12 09:35:00|3215.7|3210.2|3216.2|3210.7|3216.7|3211.2|3215.7|3210.2|0
1683884400000|2023-05-12 09:40:00|3215.2|3210.2|3213.2|3206.7|3215.2|3210.2|3213.2|3206.7|0
1683884700000|2023-05-12 09:45:00|3212.7|3206.2|3212.2|3206.2|3212.7|3206.2|3211.7|3206.2|0
1683885000000|2023-05-12 09:50:00|3211.7|3206.7|3210.2|3204.7|3211.7|3206.7|3210.2|3204.7|0
1683885300000|2023-05-12 09:55:00|3209.7|3204.2|3209.7|3203.7|3209.7|3204.2|3208.7|3203.7|0
1683885600000|2023-05-12 10:00:00|3210.2|3204.2|3212.2|3206.7|3212.7|3206.7|3210.2|3204.2|0
1683885900000|2023-05-12 10:05:00|3210.7|3207.7|3213.2|3207.7|3213.7|3207.7|3210.2|3207.7|1
1683886200000|2023-05-12 10:10:00|3213.7|3208.2|3214.2|3208.7|3214.7|3208.7|3213.7|3208.2|0
1683886500000|2023-05-12 10:15:00|3213.7|3208.2|3214.2|3208.7|3214.2|3208.7|3213.2|3208.2|0
1683886800000|2023-05-12 10:20:00|3213.2|3208.2|3213.2|3207.7|3213.2|3208.2|3213.2|3207.7|0
1683887100000|2023-05-12 10:25:00|3213.7||3213.7||3213.7||3213.2||0
1683887400000|2023-05-12 10:30:00|3214.2|3208.2|3214.2|3208.7|3214.2|3208.7|3213.2|3208.2|0
1683887700000|2023-05-12 10:35:00|3214.7||3214.2||3214.7||3214.2||0
1683888000000|2023-05-12 10:40:00|3214.7|3209.2|3215.2|3209.7|3215.7|3209.7|3214.7|3209.2|0
1683888300000|2023-05-12 10:45:00|3215.7|3209.2|3215.2|3209.7|3215.7|3209.7|3215.2|3209.2|0
1683888600000|2023-05-12 10:50:00|3215.7|3210.2|3215.7|3210.7|3215.7|3210.7|3215.2|3210.2|0
1683888900000|2023-05-12 10:55:00|3215.2|3210.2|3216.2|3210.7|3216.2|3210.7|3215.2|3210.2|0
1683889200000|2023-05-12 11:00:00|3227.2|3209.7|3215.7|3210.2|3228.2|3210.2|3215.7|3208.2|0
1683889500000|2023-05-12 11:05:00|3215.2|3209.7|3214.7|3209.7|3215.2|3209.7|3214.7|3209.2|0
1683889800000|2023-05-12 11:10:00|3215.2|3209.2|3215.7|3209.7|3215.7|3209.7|3215.2|3209.2|0
1683890100000|2023-05-12 11:15:00|3216.2||3216.2||3216.2||3216.2||0
1683890400000|2023-05-12 11:20:00|3215.7|3210.2|3215.7|3210.2|3215.7|3210.7|3215.7|3210.2|0
1683890700000|2023-05-12 11:25:00|3215.2|3209.7|3214.7|3209.2|3215.2|3209.7|3214.7|3209.2|0
1683891000000|2023-05-12 11:30:00||3209.7||3209.2||3209.7||3209.2|0
1683891300000|2023-05-12 11:35:00|3215.2|3209.7|3215.7|3209.7|3215.7|3209.7|3214.7|3209.7|0
1683891600000|2023-05-12 11:40:00||3210.2||3210.7||3210.7||3210.2|0
1683891900000|2023-05-12 11:45:00||3210.2||3210.2||3210.2||3210.2|0
1683892200000|2023-05-12 11:50:00|3215.2|3209.7|3215.2|3209.7|3215.2|3209.7|3214.7|3209.7|0
1683892500000|2023-05-12 11:55:00|3214.7||3215.7||3215.7||3214.7||0
1683892800000|2023-05-12 12:00:00|3215.2||3215.7||3215.7||3214.7||0
1683893100000|2023-05-12 12:05:00|3215.2|3209.2|3215.7|3210.7|3216.7|3210.7|3214.7|3209.2|0
1683893400000|2023-05-12 12:10:00|3216.2||3216.2||3216.7||3215.7||0
1683893700000|2023-05-12 12:15:00|3216.7||3217.2||3217.2||3216.7||0
1683894000000|2023-05-12 12:20:00|3216.7||3216.7||3216.7||3215.7||0
1683894300000|2023-05-12 12:25:00|3217.2|3211.2|3217.7|3211.7|3218.2|3211.7|3217.2|3211.2|0
1683894600000|2023-05-12 12:30:00|3218.2|3212.7|3219.2|3212.7|3219.2|3212.7|3218.2|3212.7|0
1683894900000|2023-05-12 12:35:00|3218.7||3218.7||3219.2||3218.2||0
1683895200000|2023-05-12 12:40:00|3218.2||3219.2||3219.2||3218.2||0
1683895500000|2023-05-12 12:45:00|3219.7|3213.7|3219.7|3213.7|3220.2|3213.7|3219.7|3213.7|0
1683895800000|2023-05-12 12:50:00|3220.2||3219.7||3220.2||3219.7||0
1683896100000|2023-05-12 12:55:00|3219.2|3213.2|3218.7|3212.7|3222.7|3213.2|3218.7|3210.7|0
1683896400000|2023-05-12 13:00:00|3218.2|3212.2|3217.2|3212.2|3219.2|3212.2|3217.2|3212.2|0
1683896700000|2023-05-12 13:05:00|3217.7|3212.7|3217.7|3212.7|3218.2|3212.7|3217.2|3212.2|0
1683897000000|2023-05-12 13:10:00|3218.2|3212.2|3219.2|3212.2|3220.7|3212.2|3217.2|3209.2|0
1683897300000|2023-05-12 13:15:00|3218.7|3211.7|3215.2|3210.2|3218.7|3211.7|3215.2|3210.2|0
1683897600000|2023-05-12 13:20:00|3215.7|3210.7|3215.2|3210.7|3215.7|3210.7|3215.2|3210.7|0
1683897900000|2023-05-12 13:25:00|3215.7|3210.2|3217.7|3210.7|3217.7|3210.7|3215.7|3210.2|0
1683898200000|2023-05-12 13:30:00|3218.2|3211.2|3217.2|3212.2|3219.2|3212.7|3217.2|3211.2|0
1683898500000|2023-05-12 13:35:00|3216.7|3211.7|3213.2|3207.7|3216.7|3211.7|3213.2|3207.7|0
1683898800000|2023-05-12 13:40:00|3213.7|3208.2|3216.7|3211.2|3216.7|3211.2|3213.2|3208.2|0
1683899100000|2023-05-12 13:45:00|3217.2|3211.7|3219.2|3212.2|3219.2|3212.2|3217.2|3211.7|0
1683899400000|2023-05-12 13:50:00|3219.7|3212.7|3222.7|3216.2|3223.2|3216.2|3219.7|3212.7|0
1683899700000|2023-05-12 13:55:00|3222.2|3216.7|3226.2|3215.2|3226.2|3218.2|3221.7|3215.2|0
1683900000000|2023-05-12 14:00:00|3225.7|3214.2|3217.7|3213.2|3225.7|3215.2|3217.7|3213.2|0
1683900300000|2023-05-12 14:05:00|3216.2|3212.7|3219.2|3213.2|3219.2|3213.2|3216.2|3212.2|1
1683900600000|2023-05-12 14:10:00|3218.7|3214.2|3219.2|3213.2|3219.7|3214.2|3218.2|3212.7|0
1683900900000|2023-05-12 14:15:00|3219.7|3213.7|3223.7|3217.2|3223.7|3217.2|3219.7|3213.7|0
1683901200000|2023-05-12 14:20:00|3224.2|3217.7|3224.7|3219.2|3224.7|3219.2|3224.2|3217.7|0
1683901500000|2023-05-12 14:25:00|3224.2|3218.7|3223.7|3218.7|3224.7|3219.2|3223.7|3218.7|0
1683901800000|2023-05-12 14:30:00|3223.2|3218.2|3221.7|3215.7|3223.2|3218.2|3221.7|3215.7|0
1683902100000|2023-05-12 14:35:00|3220.7|3216.2|3223.2|3216.2|3223.2|3216.2|3220.7|3215.2|0
1683902400000|2023-05-12 14:40:00|3222.7|3217.2|3225.7|3219.2|3225.7|3219.2|3222.7|3217.2|0
1683902700000|2023-05-12 14:45:00|3225.2||3225.2||3225.2||3224.7||0
1683903000000|2023-05-12 14:50:00|3224.7|3218.7|3221.7|3216.2|3224.7|3219.2|3221.7|3216.2|0
1683903300000|2023-05-12 14:55:00|3221.2|3215.7|3220.7|3215.2|3221.2|3215.7|3219.7|3215.2|0
1683903600000|2023-05-12 15:00:00|3221.2||3221.7||3221.7||3221.2||0
1683903900000|2023-05-12 15:05:00|3222.2|3215.7|3223.7|3218.2|3224.2|3218.2|3222.2|3215.7|0
1683904200000|2023-05-12 15:10:00|3224.2|3218.7|3223.7|3218.2|3225.2|3219.2|3223.7|3218.2|0
1683904500000|2023-05-12 15:15:00||3217.7||3218.2||3218.2||3217.7|0
1683904800000|2023-05-12 15:20:00|3223.2||3223.2||3223.2||3222.7||0
1683905100000|2023-05-12 15:25:00|3223.7||3223.7||3223.7||3223.7||0
1683905400000|2023-05-12 15:30:00|3228.7|3213.2|3232.7|3214.2|3232.7|3215.2|3228.2|3213.2|0
1683905700000|2023-05-12 15:35:00|3232.2|3204.7|3233.2|3211.7|3234.7|3213.7|3230.7|3194.2|0
1683906000000|2023-05-12 15:40:00||3202.7||3211.7||3212.2||3172.2|0
1683906300000|2023-05-12 15:45:00||3212.2||3212.2||3212.2||3172.7|0
1683906600000|2023-05-12 15:50:00|3271.7|3210.7|3271.7|3171.7|3271.7|3211.7|3271.7|3171.7|0
1683906900000|2023-05-12 15:55:00|3273.2|3173.2|3273.2|3173.2|3273.2|3173.2|3273.2|3173.2|0
1683907200000|2023-05-12 16:00:00|3271.7|3171.7|3271.7|3171.7|3271.7|3171.7|3271.7|3171.7|0
1683907500000|2023-05-12 16:05:00|3270.2||3270.2||3270.2||3270.2||0
1683907800000|2023-05-12 16:10:00|3268.7|3169.7|3268.7|3169.7|3268.7|3169.7|3268.7|3169.7|0
1683908400000|2023-05-12 16:20:00|3266.7|3168.2|3266.7|3168.2|3266.7|3168.2|3266.7|3168.2|0
1683909000000|2023-05-12 16:30:00||3166.7||3168.2||3168.2||3166.7|0
1683909300000|2023-05-12 16:35:00||3166.7||3166.7||3166.7||3166.7|0
1683909600000|2023-05-12 16:40:00|3265.2||3265.2||3265.2||3265.2||0
1683909900000|2023-05-12 16:45:00|3263.7|3165.2|3263.7|3165.2|3263.7|3165.2|3263.7|3165.2|0
1683910500000|2023-05-12 16:55:00|3265.2||3265.2||3265.2||3265.2||0
1683911100000|2023-05-12 17:05:00|3266.7|3166.7|3266.7|3166.7|3266.7|3166.7|3266.7|3166.7|0
1683912000000|2023-05-12 17:20:00|3268.7|3168.2|3268.7|3169.7|3268.7|3169.7|3268.7|3168.2|0
1683912900000|2023-05-12 17:35:00||3168.2||3168.2||3168.2||3168.2|0
1683913500000|2023-05-12 17:45:00|3266.7||3266.7||3266.7||3266.7||0
1683913800000|2023-05-12 17:50:00||3166.7||3166.7||3166.7||3166.7|0
1683914100000|2023-05-12 17:55:00|3265.2||3265.2||3265.2||3265.2||0
1683914400000|2023-05-12 18:00:00||3165.2||3165.2||3165.2||3165.2|0
1683915300000|2023-05-12 18:15:00|3263.7||3263.7||3263.7||3263.7||0
1683915900000|2023-05-12 18:25:00|3265.2|3166.7|3265.2|3166.7|3265.2|3166.7|3265.2|3166.7|0
1683916200000|2023-05-12 18:30:00||3165.2||3165.2||3165.2||3165.2|0
1683916500000|2023-05-12 18:35:00|3263.7||3263.7||3263.7||3263.7||0
1683916800000|2023-05-12 18:40:00||3163.2||3163.2||3163.2||3163.2|0
1683917100000|2023-05-12 18:45:00||3165.2||3165.2||3165.2||3165.2|0
1683917700000|2023-05-12 18:55:00|3265.2||3265.2||3265.2||3265.2||0
1683918000000|2023-05-12 19:00:00||3166.7||3166.7||3166.7||3166.7|0
1683918600000|2023-05-12 19:10:00|3266.7||3266.7||3266.7||3266.7||0
1683919200000|2023-05-12 19:20:00||3168.2||3168.2||3168.2||3168.2|0
1683919800000|2023-05-12 19:30:00|3268.7||3268.7||3268.7||3268.7||0
1683920100000|2023-05-12 19:35:00||3169.7||3169.7||3169.7||3169.7|0
1683921000000|2023-05-12 19:50:00|3270.2|3171.7|3270.2|3171.7|3270.2|3171.7|3270.2|3171.7|0
1683921300000|2023-05-12 19:55:00|3271.7||3271.7||3271.7||3271.7||0
1684130400000|2023-05-15 06:00:00|3254.7|3204.2|3278.2|3179.2|3279.7|3205.7|3254.7|3179.2|0
1684133700000|2023-05-15 06:55:00|3277.2|3184.7|3240.2|3221.7|3277.2|3221.7|3240.2|3184.7|0
1684134000000|2023-05-15 07:00:00|3247.7|3222.2|3248.2|3223.7|3260.7|3225.7|3241.2|3207.2|0
1684134300000|2023-05-15 07:05:00|3247.7||3248.7||3257.2||3240.7||0
1684134600000|2023-05-15 07:10:00|3248.2||3249.7||3261.7||3242.2||0
1684134900000|2023-05-15 07:15:00|3250.2|3224.2|3240.2|3234.7|3252.7|3234.7|3239.2|3224.2|0
1684135200000|2023-05-15 07:20:00|3240.7|3235.2|3238.2|3233.2|3242.2|3235.7|3238.2|3233.2|0
1684135500000|2023-05-15 07:25:00|3238.7|3232.7|3240.2|3233.2|3240.2|3233.2|3237.2|3232.2|0
1684135800000|2023-05-15 07:30:00|3240.7|3234.7|3240.2|3235.7|3243.2|3236.7|3240.2|3234.7|0
1684136100000|2023-05-15 07:35:00|3239.7|3235.2|3239.2|3233.2|3241.2|3235.2|3238.2|3233.2|0
1684136400000|2023-05-15 07:40:00|3238.7|3232.7|3237.7|3232.2|3239.2|3232.7|3237.2|3231.7|0
1684136700000|2023-05-15 07:45:00|3238.2|3231.7|3237.2|3231.7|3238.7|3232.2|3236.2|3231.7|0
1684137000000|2023-05-15 07:50:00|3236.2|3231.2|3239.2|3232.7|3239.2|3232.7|3236.2|3231.2|0
1684137300000|2023-05-15 07:55:00|3239.7|3233.2|3240.2|3234.7|3240.7|3234.7|3239.7|3233.2|0
1684137600000|2023-05-15 08:00:00|3239.7|3234.2|3237.2|3232.2|3239.7|3234.7|3237.2|3232.2|0
1684137900000|2023-05-15 08:05:00|3237.7|3232.7|3239.2|3232.7|3239.2|3232.7|3237.2|3232.2|0
1684138200000|2023-05-15 08:10:00|3238.7||3238.2||3239.2||3238.2||0
1684138500000|2023-05-15 08:15:00|3238.7||3239.2||3239.2||3238.2||0
1684138800000|2023-05-15 08:20:00|3239.7|3233.2|3240.2|3233.7|3240.2|3233.7|3239.7|3233.2|0
1684139100000|2023-05-15 08:25:00|3240.7|3234.2|3240.7|3234.7|3241.2|3235.7|3240.2|3233.2|0
1684139400000|2023-05-15 08:30:00|3241.2|3235.2|3241.2|3235.7|3241.7|3235.7|3241.2|3235.2|0
1684139700000|2023-05-15 08:35:00|3240.2|3235.2|3239.2|3233.7|3240.2|3235.2|3239.2|3233.7|0
1684140000000|2023-05-15 08:40:00|3239.7||3240.2||3240.2||3239.7||0
1684140300000|2023-05-15 08:45:00|3239.7|3234.2|3239.2|3234.2|3239.7|3234.7|3239.2|3234.2|0
1684140600000|2023-05-15 08:50:00|3238.7|3234.7|3239.7|3233.7|3239.7|3234.7|3238.2|3233.2|0
1684140900000|2023-05-15 08:55:00|3240.2|3234.7|3240.2|3234.7|3240.2|3234.7|3240.2|3234.7|0
1684141200000|2023-05-15 09:00:00|3240.7|3235.7|3240.7|3235.7|3240.7|3235.7|3240.7|3235.7|0
1684141500000|2023-05-15 09:05:00|3240.2|3235.2|3240.2|3234.2|3241.2|3235.2|3240.2|3234.2|0
1684141800000|2023-05-15 09:10:00|3239.2|3233.7|3239.2|3233.7|3239.7|3233.7|3239.2|3233.2|0
1684142100000|2023-05-15 09:15:00|3239.7|3234.7|3241.2|3235.7|3241.2|3235.7|3239.7|3234.7|0
1684142400000|2023-05-15 09:20:00|3241.7|3236.2|3242.7|3236.7|3242.7|3236.7|3241.7|3236.2|0
1684142700000|2023-05-15 09:25:00|3242.2|3235.2|3244.7|3235.7|3246.7|3236.7|3242.2|3235.2|0
1684143000000|2023-05-15 09:30:00|3243.7|3236.2|3242.2|3236.7|3243.7|3237.2|3242.2|3236.2|0
1684143300000|2023-05-15 09:35:00|3241.2|3236.2|3240.2|3235.2|3241.2|3236.2|3240.2|3234.7|0
1684143600000|2023-05-15 09:40:00||3234.7||3234.7||3234.7||3234.7|0
1684143900000|2023-05-15 09:45:00|3240.7|3235.2|3240.2|3235.2|3240.7|3235.2|3240.2|3235.2|0
1684144200000|2023-05-15 09:50:00|3240.7||3241.2||3241.2||3240.7||0
1684144800000|2023-05-15 10:00:00|3241.7|3236.2|3242.7|3237.2|3242.7|3237.2|3241.7|3236.2|0
1684145100000|2023-05-15 10:05:00|3242.2|3236.7|3242.2|3236.7|3242.7|3236.7|3242.2|3236.7|0
1684145400000|2023-05-15 10:10:00|3241.7|3236.2|3240.2|3235.7|3241.7|3236.2|3240.2|3235.7|0
1684145700000|2023-05-15 10:15:00|3240.7|3236.2|3241.7|3236.2|3241.7|3236.2|3240.7|3236.2|0
1684146000000|2023-05-15 10:20:00|3242.2|3236.7|3243.2|3237.2|3243.2|3237.2|3242.2|3236.7|0
1684146300000|2023-05-15 10:25:00|3243.7||3243.2||3243.7||3243.2||0
1684146600000|2023-05-15 10:30:00|3242.7||3243.2||3243.2||3242.2||0
1684146900000|2023-05-15 10:35:00|3243.7|3237.7|3243.7|3238.2|3243.7|3238.2|3243.7|3237.7|0
1684147200000|2023-05-15 10:40:00|3246.7|3237.7|3244.2|3238.2|3246.7|3238.2|3244.2|3237.7|0
1684147500000|2023-05-15 10:45:00|3243.7|3237.7|3240.2|3235.2|3243.7|3237.7|3240.2|3235.2|0
1684147800000|2023-05-15 10:50:00|3240.7|3235.7|3241.7|3236.7|3241.7|3236.7|3240.2|3235.7|0
1684148100000|2023-05-15 10:55:00|3241.2|3236.2|3241.2|3236.2|3241.2|3236.2|3241.2|3236.2|0
1684148400000|2023-05-15 11:00:00|3243.7|3235.2|3241.7|3235.7|3245.7|3235.7|3241.7|3234.2|0
1684148700000|2023-05-15 11:05:00|3242.2|3236.7|3242.7|3236.7|3242.7|3236.7|3242.2|3236.7|0
1684149000000|2023-05-15 11:10:00|3241.7|3236.2|3241.7|3235.7|3241.7|3236.2|3241.7|3235.7|0
1684149600000|2023-05-15 11:20:00|3241.2||3240.7||3241.2||3240.7||0
1684149900000|2023-05-15 11:25:00|3241.2||3241.7||3241.7||3241.2||0
1684150200000|2023-05-15 11:30:00|3241.2||3240.7||3241.2||3240.7||0
1684150500000|2023-05-15 11:35:00|3239.7|3235.2|3239.7|3234.7|3239.7|3235.2|3239.7|3234.7|0
1684150800000|2023-05-15 11:40:00||3234.2||3234.2||3234.2||3234.2|0
1684151100000|2023-05-15 11:45:00|3239.2||3239.2||3239.2||3239.2||0
1684151400000|2023-05-15 11:50:00|3239.7|3234.7|3239.7|3234.7|3239.7|3234.7|3239.7|3234.7|0
1684151700000|2023-05-15 11:55:00|3240.2|3234.2|3239.2|3234.2|3240.2|3234.7|3239.2|3234.2|0
1684152000000|2023-05-15 12:00:00|3238.7|3234.7|3239.7|3234.7|3240.2|3234.7|3238.7|3234.7|0
1684152300000|2023-05-15 12:05:00|3238.7|3234.2|3239.7|3234.2|3239.7|3234.2|3238.7|3233.7|0
1684152600000|2023-05-15 12:10:00|3239.2|3233.7|3238.7|3233.2|3239.2|3233.7|3238.2|3233.2|0
1684152900000|2023-05-15 12:15:00|3238.2|3233.7|3239.2|3233.7|3239.2|3233.7|3238.2|3233.7|0
1684153200000|2023-05-15 12:20:00|3238.7|3233.2|3237.7|3232.7|3238.7|3233.2|3237.7|3232.7|0
1684153500000|2023-05-15 12:25:00|3236.7|3232.2|3237.7|3227.2|3237.7|3232.2|3234.7|3227.2|0
1684153800000|2023-05-15 12:30:00|3237.2|3228.2|3230.7|3225.2|3237.2|3228.7|3230.7|3225.2|0
1684154100000|2023-05-15 12:35:00|3230.2|3224.7|3228.2|3222.7|3230.2|3224.7|3227.7|3222.2|0
1684154400000|2023-05-15 12:40:00|3227.7|3223.2|3226.7|3221.7|3229.2|3223.7|3226.7|3221.2|0
1684154700000|2023-05-15 12:45:00|3227.2|3221.2|3227.7|3221.7|3228.2|3221.7|3227.2|3221.2|0
1684155000000|2023-05-15 12:50:00|3228.2|3222.7|3227.2|3222.2|3228.2|3222.7|3226.7|3222.2|0
1684155300000|2023-05-15 12:55:00|3226.7|3221.7|3227.7|3221.7|3227.7|3221.7|3226.7|3221.7|0
1684155600000|2023-05-15 13:00:00|3227.2||3227.7||3227.7||3226.7||0
1684155900000|2023-05-15 13:05:00|3227.2|3221.2|3225.7|3220.7|3227.2|3221.2|3225.7|3220.7|0
1684156200000|2023-05-15 13:10:00|3226.2|3220.2|3226.2|3220.7|3226.2|3220.7|3226.2|3220.2|0
1684156500000|2023-05-15 13:15:00|3225.7||3226.7||3226.7||3225.7||0
1684156800000|2023-05-15 13:20:00|3227.2||3226.7||3227.2||3226.7||0
1684157100000|2023-05-15 13:25:00|3226.2||3227.2||3227.2||3225.7||0
1684157400000|2023-05-15 13:30:00|3227.7|3221.2|3231.2|3222.7|3231.7|3223.7|3227.7|3221.2|0
1684157700000|2023-05-15 13:35:00|3230.2|3221.7|3226.7|3221.2|3230.2|3222.7|3226.7|3220.7|0
1684158000000|2023-05-15 13:40:00|3227.2|3222.2|3229.2|3223.2|3229.2|3223.2|3226.7|3221.7|0
1684158300000|2023-05-15 13:45:00|3229.7|3223.7|3228.7|3223.2|3229.7|3224.2|3228.7|3223.2|0
1684158600000|2023-05-15 13:50:00|3228.2|3222.7|3225.7|3220.7|3228.2|3222.7|3225.7|3220.2|0
1684158900000|2023-05-15 13:55:00|3226.2|3221.2|3227.7|3221.7|3227.7|3221.7|3225.7|3221.2|0
1684159200000|2023-05-15 14:00:00|3228.2|3222.2|3230.7|3225.7|3231.2|3225.7|3228.2|3222.2|0
1684159500000|2023-05-15 14:05:00|3230.2|3225.2|3229.2|3223.7|3230.2|3225.2|3228.7|3223.2|0
1684159800000|2023-05-15 14:10:00|3229.7||3229.2||3229.7||3228.7||0
1684160100000|2023-05-15 14:15:00|3228.7|3223.2|3228.2|3222.7|3228.7|3223.7|3227.7|3222.2|0
1684160400000|2023-05-15 14:20:00|3228.7|3223.2|3230.2|3224.7|3230.2|3224.7|3228.7|3223.2|0
1684160700000|2023-05-15 14:25:00|3229.7|3224.2|3230.2|3224.7|3230.2|3224.7|3229.7|3224.2|1
1684161000000|2023-05-15 14:30:00|3230.7|3224.2|3230.7|3225.7|3230.7|3225.7|3229.7|3224.2|0
1684161300000|2023-05-15 14:35:00|3231.2|3225.2|3229.7|3224.7|3231.2|3225.2|3229.7|3224.7|0
1684161600000|2023-05-15 14:40:00|3230.2|3224.2|3230.7|3224.7|3230.7|3224.7|3230.2|3224.2|0
1684161900000|2023-05-15 14:45:00|3231.2|3225.2|3231.7|3226.7|3231.7|3226.7|3231.2|3225.2|0
1684162200000|2023-05-15 14:50:00|3232.2|3226.2|3231.7|3226.2|3232.2|3226.7|3231.7|3226.2|0
1684162500000|2023-05-15 14:55:00|3231.2|3225.7|3229.7|3224.7|3231.2|3225.7|3229.7|3224.7|0
1684162800000|2023-05-15 15:00:00|3230.2|3224.2|3230.2|3224.7|3230.2|3224.7|3230.2|3224.2|0
1684163100000|2023-05-15 15:05:00|3230.7|3225.7|3231.7|3225.7|3231.7|3225.7|3230.7|3225.7|0
1684163400000|2023-05-15 15:10:00|3235.2|3224.7|3232.7|3226.2|3235.2|3226.2|3232.7|3224.7|0
1684163700000|2023-05-15 15:15:00|3233.2||3231.7||3233.2||3231.7||0
1684164600000|2023-05-15 15:30:00|3237.2|3222.2|3237.7|3221.7|3252.2|3222.2|3236.7|3211.7|0
1684164900000|2023-05-15 15:35:00|3238.2|3221.2|3238.2|3220.2|3247.2|3221.2|3238.2|3179.2|0
1684165200000|2023-05-15 15:40:00|3278.2|3216.7|3237.2|3218.7|3278.2|3220.2|3237.2|3178.7|0
1684165500000|2023-05-15 15:45:00||3210.2||3218.7||3219.2||3179.2|0
1684165800000|2023-05-15 15:50:00|3238.7|3214.7|3237.2|3219.2|3278.2|3219.2|3237.2|3178.7|0
1684166100000|2023-05-15 15:55:00|3241.2||3237.7||3257.2||3237.2||0
1684166400000|2023-05-15 16:00:00|3247.2|3179.7|3279.2|3179.7|3279.2|3179.7|3237.2|3179.7|0
1684168500000|2023-05-15 16:35:00|3280.7|3181.2|3280.7|3181.2|3280.7|3181.2|3280.7|3181.2|0
1684169100000|2023-05-15 16:45:00|3282.2|3183.2|3282.2|3183.2|3282.2|3183.2|3282.2|3183.2|0
1684169700000|2023-05-15 16:55:00|3283.7|3184.7|3283.7|3184.7|3283.7|3184.7|3283.7|3184.7|0
1684170300000|2023-05-15 17:05:00|3285.7|3186.2|3285.7|3186.2|3285.7|3186.2|3285.7|3186.2|0
1684170600000|2023-05-15 17:10:00|3287.2|3187.7|3287.2|3187.7|3287.2|3187.7|3287.2|3187.7|0
1684171200000|2023-05-15 17:20:00|3285.7|3186.2|3285.7|3186.2|3285.7|3186.2|3285.7|3186.2|0
1684171500000|2023-05-15 17:25:00|3283.7|3184.7|3283.7|3184.7|3283.7|3184.7|3283.7|3184.7|0
1684171800000|2023-05-15 17:30:00||3183.2||3183.2||3183.2||3183.2|0
1684172100000|2023-05-15 17:35:00|3282.2||3282.2||3282.2||3282.2||0
1684172400000|2023-05-15 17:40:00|3280.7|3181.2|3280.7|3181.2|3280.7|3181.2|3280.7|3181.2|0
1684173300000|2023-05-15 17:55:00|3282.2|3183.2|3282.2|3183.2|3282.2|3183.2|3282.2|3183.2|0
1684173600000|2023-05-15 18:00:00|3283.7|3184.7|3283.7|3184.7|3283.7|3184.7|3283.7|3184.7|0
1684174500000|2023-05-15 18:15:00|3282.2|3183.2|3283.7|3183.2|3283.7|3183.2|3282.2|3183.2|0
1684174800000|2023-05-15 18:20:00||3184.7||3184.7||3184.7||3184.7|0
1684176000000|2023-05-15 18:40:00|3285.7|3186.2|3285.7|3186.2|3285.7|3186.2|3285.7|3186.2|0
1684216800000|2023-05-16 06:00:00|3251.2|3200.2|3275.7|3176.7|3275.7|3201.7|3251.2|3176.7|0
1684220100000|2023-05-16 06:55:00|3269.7|3175.2|3234.2|3216.7|3269.7|3216.7|3234.2|3175.2|0
1684220400000|2023-05-16 07:00:00|3233.7|3210.2|3228.7|3213.7|3251.2|3217.7|3225.7|3195.7|0
1684220700000|2023-05-16 07:05:00|3228.2|3214.7|3233.7|3223.7|3234.2|3225.7|3228.2|3214.7|0
1684221000000|2023-05-16 07:10:00|3234.2|3223.2|3240.2|3231.2|3240.7|3232.2|3233.2|3222.7|0
1684221300000|2023-05-16 07:15:00|3239.2|3231.7|3238.7|3230.7|3240.2|3232.7|3238.7|3229.7|0
1684221600000|2023-05-16 07:20:00|3239.7|3231.2|3240.2|3233.7|3242.2|3233.7|3239.2|3231.2|0
1684221900000|2023-05-16 07:25:00|3240.7|3234.2|3240.7|3235.2|3242.2|3236.7|3239.7|3234.2|0
1684222200000|2023-05-16 07:30:00|3241.2|3235.7|3242.7|3237.7|3243.2|3237.7|3240.7|3235.7|0
1684222500000|2023-05-16 07:35:00|3243.2|3238.7|3241.2|3236.7|3244.7|3238.7|3241.2|3236.7|0
1684222800000|2023-05-16 07:40:00|3241.7|3236.2|3240.2|3234.7|3241.7|3236.2|3238.2|3233.2|0
1684223100000|2023-05-16 07:45:00|3240.7|3234.2|3240.2|3234.7|3240.7|3234.7|3239.2|3234.2|0
1684223400000|2023-05-16 07:50:00|3240.7|3235.2|3244.7|3238.7|3245.2|3239.7|3240.7|3235.2|0
1684223700000|2023-05-16 07:55:00|3244.2|3238.2|3242.7|3237.7|3244.2|3238.2|3241.7|3236.7|0
1684224000000|2023-05-16 08:00:00|3243.2|3238.7|3242.7|3237.7|3245.2|3239.7|3241.7|3236.7|0
1684224300000|2023-05-16 08:05:00|3243.2|3237.2|3241.7|3236.2|3243.2|3237.2|3241.7|3236.2|0
1684224600000|2023-05-16 08:10:00|3242.2|3236.7|3243.2|3237.7|3243.2|3237.7|3241.7|3236.7|0
1684224900000|2023-05-16 08:15:00|3242.7|3237.2|3241.7|3235.7|3243.7|3237.2|3241.7|3235.7|0
1684225200000|2023-05-16 08:20:00|3241.2|3235.2|3240.7|3235.2|3241.7|3235.7|3240.7|3235.2|0
1684225500000|2023-05-16 08:25:00|3241.2|3235.7|3239.7|3234.7|3241.2|3235.7|3239.7|3234.7|0
1684225800000|2023-05-16 08:30:00|3240.2|3235.7|3240.7|3235.2|3241.2|3235.7|3240.2|3235.2|0
1684226100000|2023-05-16 08:35:00|3239.7|3234.7|3233.7|3228.2|3239.7|3234.7|3233.7|3228.2|0
1684226400000|2023-05-16 08:40:00|3233.2|3227.7|3233.2|3227.7|3233.2|3227.7|3232.7|3227.2|0
1684226700000|2023-05-16 08:45:00|3233.7||3233.7||3233.7||3232.7||0
1684227000000|2023-05-16 08:50:00|3234.2|3228.2|3234.7|3228.7|3235.2|3228.7|3233.7|3228.2|0
1684227300000|2023-05-16 08:55:00|3234.2|3228.2|3235.7|3226.2|3235.7|3228.2|3233.7|3226.2|0
1684227600000|2023-05-16 09:00:00|3235.2|3226.7|3234.2|3228.7|3235.2|3229.7|3233.7|3226.7|0
1684227900000|2023-05-16 09:05:00|3233.7|3228.2|3234.2|3228.7|3234.2|3228.7|3232.7|3227.7|0
1684228200000|2023-05-16 09:10:00|3233.7|3229.2|3235.2|3229.7|3235.2|3229.7|3233.7|3229.2|0
1684228500000|2023-05-16 09:15:00|3235.7|3230.2|3231.7|3226.7|3236.2|3230.7|3231.7|3226.7|0
1684228800000|2023-05-16 09:20:00|3232.2|3226.2|3231.7|3225.7|3232.2|3226.2|3231.7|3225.2|0
1684229100000|2023-05-16 09:25:00|3230.7|3225.2|3232.2|3226.7|3232.7|3226.7|3230.7|3225.2|0
1684229400000|2023-05-16 09:30:00|3232.7|3227.2|3235.7|3229.7|3235.7|3229.7|3232.7|3227.2|0
1684229700000|2023-05-16 09:35:00|3236.2|3229.2|3234.7|3229.2|3236.2|3229.2|3234.7|3229.2|0
1684230000000|2023-05-16 09:40:00|3234.2|3228.7|3232.7|3227.7|3234.2|3228.7|3232.7|3227.7|0
1684230300000|2023-05-16 09:45:00|3233.2|3227.2|3232.7|3227.2|3233.2|3227.7|3232.7|3227.2|0
1684230600000|2023-05-16 09:50:00|3232.2|3227.7|3232.2|3226.7|3232.7|3227.7|3231.7|3226.7|0
1684230900000|2023-05-16 09:55:00|3232.7|3227.2|3233.7|3227.7|3233.7|3227.7|3232.7|3227.2|0
1684231200000|2023-05-16 10:00:00|3232.7|3227.2|3231.7|3226.7|3232.7|3227.2|3231.2|3226.2|0
1684231500000|2023-05-16 10:05:00|3232.2||3232.7||3232.7||3232.2||0
1684231800000|2023-05-16 10:10:00|3233.2||3235.2||3237.7||3232.7||0
1684232100000|2023-05-16 10:15:00|3236.2|3227.2|3233.7|3227.2|3236.7|3228.7|3233.7|3226.7|0
1684232400000|2023-05-16 10:20:00|3234.2|3227.7|3236.7|3230.2|3236.7|3230.2|3234.2|3227.7|0
1684232700000|2023-05-16 10:25:00|3236.2|3230.7|3235.2|3230.2|3236.7|3231.2|3235.2|3229.7|0
1684233000000|2023-05-16 10:30:00|3234.7|3229.7|3234.2|3229.2|3234.7|3229.7|3234.2|3228.7|0
1684233300000|2023-05-16 10:35:00||3228.7||3229.2||3229.2||3228.7|0
1684233600000|2023-05-16 10:40:00|3233.7|3228.7|3233.2|3228.2|3233.7|3228.7|3233.2|3228.2|0
1684233900000|2023-05-16 10:45:00|3232.2|3227.7|3230.7|3225.7|3232.2|3227.7|3230.2|3225.2|0
1684234200000|2023-05-16 10:50:00|3230.2|3225.2|3231.2|3225.7|3231.2|3225.7|3230.2|3225.2|0
1684234800000|2023-05-16 11:00:00|3233.2|3224.2|3233.2|3227.2|3235.7|3227.2|3233.2|3223.2|0
1684235100000|2023-05-16 11:05:00|3233.7|3227.7|3234.2|3228.2|3234.2|3228.2|3233.7|3227.7|0
1684235400000|2023-05-16 11:10:00|3234.7||3234.2||3234.7||3234.2||0
1684235700000|2023-05-16 11:15:00|3234.7|3229.2|3235.7|3229.2|3235.7|3229.2|3234.7|3229.2|0
1684236000000|2023-05-16 11:20:00|3235.2||3234.2||3235.2||3234.2||0
1684236300000|2023-05-16 11:25:00|3234.7|3228.7|3235.2|3229.2|3235.2|3229.2|3234.7|3228.7|0
1684236600000|2023-05-16 11:30:00|3234.7|3228.7|3233.2|3228.7|3234.7|3228.7|3233.2|3228.7|0
1684236900000|2023-05-16 11:35:00|3232.7|3228.2|3232.7|3227.7|3232.7|3228.2|3232.2|3227.7|0
1684237200000|2023-05-16 11:40:00|3232.2|3228.2|3233.2|3228.2|3233.2|3228.2|3232.2|3228.2|0
1684237500000|2023-05-16 11:45:00|3232.7||3234.2||3234.2||3232.7||0
1684237800000|2023-05-16 11:50:00|3234.7|3228.7|3235.7|3230.7|3236.2|3230.7|3234.7|3228.7|0
1684238100000|2023-05-16 11:55:00|3236.2|3231.2|3237.7|3231.7|3237.7|3231.7|3236.2|3231.2|0
1684238400000|2023-05-16 12:00:00|3238.2|3232.7|3240.7|3234.7|3240.7|3234.7|3238.2|3232.7|0
1684238700000|2023-05-16 12:05:00|3240.2||3240.2||3240.7||3239.7||0
1684239000000|2023-05-16 12:10:00|3240.7||3240.2||3240.7||3240.2||0
1684239300000|2023-05-16 12:15:00|3240.7||3240.7||3240.7||3240.2||0
1684239600000|2023-05-16 12:20:00|3241.2||3240.7||3241.2||3240.7||0
1684239900000|2023-05-16 12:25:00|3239.7|3234.2|3242.2|3231.2|3242.2|3234.2|3239.7|3231.2|0
1684240200000|2023-05-16 12:30:00|3242.7|3231.7|3237.2|3231.7|3242.7|3231.7|3237.2|3231.7|0
1684240500000|2023-05-16 12:35:00|3236.7|3231.2|3237.7|3231.7|3237.7|3231.7|3235.2|3230.2|0
1684240800000|2023-05-16 12:40:00|3238.2|3232.2|3240.2|3233.7|3240.2|3233.7|3238.2|3232.2|0
1684241100000|2023-05-16 12:45:00|3239.7||3239.2||3240.2||3239.2||0
1684241400000|2023-05-16 12:50:00|3238.7|3233.2|3238.7|3233.7|3238.7|3233.7|3238.2|3233.2|0
1684241700000|2023-05-16 12:55:00|3239.2||3240.2||3240.2||3239.2||0
1684242000000|2023-05-16 13:00:00|3239.7|3233.2|3238.2|3233.7|3240.2|3233.7|3238.2|3233.2|0
1684242300000|2023-05-16 13:05:00|3238.7|3233.2|3238.2|3233.2|3239.2|3233.2|3238.2|3233.2|0
1684242600000|2023-05-16 13:10:00|3238.7|3233.7|3242.7|3232.2|3242.7|3233.7|3238.2|3232.2|0
1684242900000|2023-05-16 13:15:00|3242.2|3231.7|3239.7|3233.2|3242.7|3233.7|3239.7|3231.7|0
1684243200000|2023-05-16 13:20:00|3239.2|3233.7|3235.7|3230.7|3239.2|3233.7|3235.7|3230.7|0
1684243500000|2023-05-16 13:25:00|3235.2|3230.2|3233.7|3228.7|3235.2|3230.2|3233.7|3228.7|0
1684243800000|2023-05-16 13:30:00|3234.2|3229.2|3234.7|3228.2|3234.7|3229.2|3233.7|3228.2|0
1684244100000|2023-05-16 13:35:00|3233.7|3227.7|3231.7|3226.7|3234.2|3228.2|3231.7|3226.7|0
1684244400000|2023-05-16 13:40:00|3232.2|3226.2|3233.7|3227.7|3233.7|3227.7|3231.7|3225.7|0
1684244700000|2023-05-16 13:45:00|3234.2|3228.7|3232.7|3227.7|3235.2|3229.7|3232.7|3227.7|0
1684245000000|2023-05-16 13:50:00|3233.2|3227.2|3232.2|3226.2|3233.2|3227.2|3230.7|3225.7|0
1684245300000|2023-05-16 13:55:00|3232.7|3226.7|3236.7|3225.7|3236.7|3227.2|3232.7|3224.7|0
1684245600000|2023-05-16 14:00:00|3236.2|3226.2|3231.7|3224.7|3236.7|3228.2|3231.7|3224.2|0
1684245900000|2023-05-16 14:05:00|3230.7|3225.2|3229.7|3224.2|3231.7|3225.7|3229.7|3224.2|0
1684246200000|2023-05-16 14:10:00|3228.7|3223.7|3227.7|3221.2|3228.7|3223.7|3225.7|3220.7|0
1684246500000|2023-05-16 14:15:00|3228.2|3221.7|3228.7|3222.2|3228.7|3222.2|3228.2|3221.7|0
1684246800000|2023-05-16 14:20:00|3229.2|3223.2|3229.2|3223.2|3229.2|3223.2|3228.7|3223.2|0
1684247100000|2023-05-16 14:25:00|3229.7|3224.2|3231.7|3226.2|3231.7|3226.2|3229.7|3224.2|0
1684247400000|2023-05-16 14:30:00|3232.2|3225.7|3230.7|3225.7|3232.2|3226.2|3230.7|3225.7|0
1684247700000|2023-05-16 14:35:00|3231.2|3226.2|3229.7|3223.7|3231.2|3226.2|3229.7|3223.7|0
1684248000000|2023-05-16 14:40:00|3229.2|3224.2|3229.7|3224.2|3229.7|3224.2|3228.7|3223.7|0
1684248300000|2023-05-16 14:45:00|3230.2|3225.2|3230.7|3225.2|3230.7|3225.2|3229.7|3225.2|0
1684248600000|2023-05-16 14:50:00|3230.2|3224.7|3230.7|3224.2|3230.7|3224.7|3229.7|3224.2|0
1684248900000|2023-05-16 14:55:00|3231.2|3225.2|3234.2|3228.2|3234.2|3228.2|3231.2|3225.2|0
1684249200000|2023-05-16 15:00:00|3233.7||3234.7||3234.7||3233.7||0
1684249500000|2023-05-16 15:05:00|3235.2|3229.2|3235.2|3229.2|3235.2|3229.2|3234.7|3229.2|0
1684249800000|2023-05-16 15:10:00|3234.7|3229.7|3235.2|3229.2|3236.7|3230.2|3234.7|3229.2|0
1684250100000|2023-05-16 15:15:00|3234.7|3228.7|3234.2|3229.2|3234.7|3229.2|3233.2|3228.7|0
1684250400000|2023-05-16 15:20:00|3234.7||3235.2||3235.2||3234.2||0
1684251000000|2023-05-16 15:30:00|3239.7|3226.2|3238.2|3224.2|3240.7|3226.2|3238.2|3213.7|0
1684251300000|2023-05-16 15:35:00|3239.7|3217.7|3235.2|3220.2|3241.2|3224.7|3235.2|3206.2|0
1684251600000|2023-05-16 15:40:00|3239.2|3179.7|3236.2|3220.2|3276.7|3221.7|3236.2|3179.7|0
1684251900000|2023-05-16 15:45:00|3240.2|3218.2|3284.2|3185.2|3284.2|3225.7|3238.2|3181.2|0
1684252200000|2023-05-16 15:50:00|3285.7|3186.7|3287.7|3188.2|3287.7|3188.2|3285.7|3186.7|0
1684252500000|2023-05-16 15:55:00|3285.7|3186.7|3287.7|3188.2|3287.7|3188.2|3285.7|3186.7|0
1684252800000|2023-05-16 16:00:00|3289.2|3189.7|3285.7|3186.7|3289.2|3189.7|3285.7|3186.7|0
1684253400000|2023-05-16 16:10:00|3284.2|3185.2|3284.2|3185.2|3284.2|3185.2|3284.2|3185.2|0
1684254300000|2023-05-16 16:25:00|3282.7|3183.2|3282.7|3183.2|3282.7|3183.2|3282.7|3183.2|0
1684254600000|2023-05-16 16:30:00|3284.2|3185.2|3282.7|3183.2|3284.2|3185.2|3282.7|3183.2|0
1684254900000|2023-05-16 16:35:00|3284.2|3185.2|3284.2|3185.2|3284.2|3185.2|3284.2|3185.2|0
1684256700000|2023-05-16 17:05:00|3282.7|3183.2|3282.7|3183.2|3282.7|3183.2|3282.7|3183.2|0
1684257900000|2023-05-16 17:25:00|3281.2|3181.7|3281.2|3181.7|3281.2|3181.7|3281.2|3181.7|0
1684258500000|2023-05-16 17:35:00|3279.2|3180.2|3279.2|3180.2|3279.2|3180.2|3279.2|3180.2|0
1684259400000|2023-05-16 17:50:00|3281.2|3181.7|3281.2|3181.7|3281.2|3181.7|3281.2|3181.7|0
1684260300000|2023-05-16 18:05:00|3279.2|3180.2|3279.2|3180.2|3279.2|3180.2|3279.2|3180.2|0
1684261800000|2023-05-16 18:30:00|3281.2|3181.7|3281.2|3181.7|3281.2|3181.7|3281.2|3181.7|0
1684266600000|2023-05-16 19:50:00|3279.2|3180.2|3279.2|3178.7|3279.2|3180.2|3279.2|3178.7|0
1684266900000|2023-05-16 19:55:00|3277.7||3277.7||3277.7||3277.7||0
1684303200000|2023-05-17 06:00:00|3258.7|3207.7|3281.2|3182.2|3281.2|3207.7|3257.2|3182.2|0
1684306500000|2023-05-17 06:55:00|3264.2|3181.2|3233.7|3210.2|3264.2|3212.2|3226.2|3181.2|0
1684306800000|2023-05-17 07:00:00|3233.2|3211.7|3227.2|3220.2|3233.7|3220.2|3226.7|3211.7|0
1684307100000|2023-05-17 07:05:00|3227.7|3221.2|3232.2|3226.7|3232.7|3226.7|3227.7|3221.2|1
1684307400000|2023-05-17 07:10:00|3232.7|3227.7|3231.2|3225.2|3233.7|3227.7|3231.2|3225.2|0
1684307700000|2023-05-17 07:15:00|3231.7|3225.7|3230.2|3224.7|3231.7|3225.7|3229.2|3223.7|0
1684308000000|2023-05-17 07:20:00|3230.7|3225.7|3224.2|3217.7|3231.2|3225.7|3224.2|3217.7|0
1684308300000|2023-05-17 07:25:00|3223.7|3218.2|3223.2|3217.7|3223.7|3218.2|3222.7|3214.7|0
1684308600000|2023-05-17 07:30:00|3223.7|3217.2|3222.2|3217.2|3223.7|3217.7|3221.2|3215.7|0
1684308900000|2023-05-17 07:35:00|3222.7|3216.7|3227.2|3222.2|3227.7|3223.7|3222.7|3216.7|1
1684309200000|2023-05-17 07:40:00|3227.7|3222.7|3230.2|3224.7|3230.2|3224.7|3227.7|3222.2|0
1684309500000|2023-05-17 07:45:00|3229.7|3224.2|3230.7|3224.7|3230.7|3224.7|3228.2|3223.7|0
1684309800000|2023-05-17 07:50:00|3230.2|3224.2|3230.2|3224.7|3230.7|3224.7|3229.2|3224.2|0
1684310100000|2023-05-17 07:55:00|3229.7|3224.2|3226.2|3220.2|3229.7|3224.2|3225.7|3220.2|0
1684310400000|2023-05-17 08:00:00||3219.7||3218.2||3219.7||3218.2|0
1684310700000|2023-05-17 08:05:00|3225.7|3217.7|3225.2|3220.7|3226.2|3221.7|3225.2|3217.7|0
1684311000000|2023-05-17 08:10:00|3225.7|3220.2|3223.2|3217.2|3225.7|3220.7|3221.7|3216.7|6
1684311300000|2023-05-17 08:15:00|3223.7|3218.7|3223.2|3218.2|3224.2|3219.7|3222.2|3216.7|0
1684311600000|2023-05-17 08:20:00|3223.7|3218.7|3225.2|3220.2|3225.7|3220.7|3223.7|3218.7|0
1684311900000|2023-05-17 08:25:00|3224.7|3219.7|3224.7|3219.7|3225.2|3220.7|3224.7|3219.7|0
1684312200000|2023-05-17 08:30:00|3224.2|3219.2|3223.2|3218.2|3226.2|3220.7|3223.2|3218.2|0
1684312500000|2023-05-17 08:35:00|3223.7|3218.7|3223.2|3218.2|3224.2|3218.7|3222.2|3217.7|0
1684312800000|2023-05-17 08:40:00|3223.7|3217.7|3222.2|3217.7|3223.7|3217.7|3222.2|3217.7|0
1684313100000|2023-05-17 08:45:00|3221.7|3217.2|3220.7|3215.7|3222.2|3217.2|3220.2|3215.7|0
1684313400000|2023-05-17 08:50:00|3221.2|3216.2|3220.2|3215.2|3221.7|3216.2|3219.7|3215.2|0
1684313700000|2023-05-17 08:55:00|3220.7|3216.7|3223.2|3217.7|3223.2|3217.7|3220.7|3216.7|0
1684314000000|2023-05-17 09:00:00|3223.7|3218.7|3225.2|3219.7|3225.2|3219.7|3223.2|3218.2|0
1684314300000|2023-05-17 09:05:00|3224.7|3219.2|3223.7|3218.7|3225.7|3219.7|3223.2|3218.7|0
1684314600000|2023-05-17 09:10:00|3223.2|3218.2|3221.2|3216.2|3223.2|3218.2|3221.2|3216.2|0
1684314900000|2023-05-17 09:15:00|3221.7|3215.7|3221.2|3216.2|3222.2|3216.2|3221.2|3215.7|1
1684315200000|2023-05-17 09:20:00||3217.2||3217.2||3217.7||3217.2|0
1684315500000|2023-05-17 09:25:00|3223.2|3217.7|3223.7|3218.7|3223.7|3218.7|3223.2|3217.7|1
1684315800000|2023-05-17 09:30:00|3223.2|3218.2|3221.7|3216.7|3223.2|3218.2|3221.7|3216.7|0
1684316100000|2023-05-17 09:35:00|3222.2|3217.2|3223.2|3217.2|3223.7|3217.2|3222.2|3216.7|0
1684316400000|2023-05-17 09:40:00|3223.7|3218.7|3221.7|3216.7|3224.2|3218.7|3221.7|3216.7|0
1684316700000|2023-05-17 09:45:00|3222.2|3217.2|3222.7|3216.2|3222.7|3217.2|3221.2|3216.2|0
1684317000000|2023-05-17 09:50:00|3222.2|3217.2|3223.2|3217.7|3223.2|3217.7|3222.2|3217.2|0
1684317300000|2023-05-17 09:55:00|3223.7|3218.7|3223.2|3218.2|3224.2|3218.7|3223.2|3218.2|0
1684317600000|2023-05-17 10:00:00|3222.7|3218.7|3222.7|3217.7|3222.7|3218.7|3222.7|3217.7|0
1684317900000|2023-05-17 10:05:00|3223.2|3218.7|3224.2|3218.7|3224.2|3218.7|3223.2|3218.7|0
1684318200000|2023-05-17 10:10:00|3223.7|3218.2|3223.2|3217.7|3223.7|3218.2|3223.2|3217.7|0
1684318500000|2023-05-17 10:15:00|3222.7|3217.2|3220.7|3215.7|3222.7|3217.2|3220.2|3215.7|0
1684318800000|2023-05-17 10:20:00|3220.2|3215.2|3218.7|3213.7|3220.2|3215.2|3218.2|3213.2|0
1684319100000|2023-05-17 10:25:00|3218.2|3213.2|3219.2|3213.7|3219.7|3213.7|3218.2|3213.2|0
1684319400000|2023-05-17 10:30:00|3219.7|3214.2|3218.2|3213.2|3220.2|3214.7|3218.2|3213.2|0
1684319700000|2023-05-17 10:35:00|3217.7|3212.7|3217.2|3212.7|3217.7|3212.7|3217.2|3212.2|0
1684320000000|2023-05-17 10:40:00|3217.7|3213.2|3219.2|3213.7|3219.2|3213.7|3217.7|3213.2|0
1684320300000|2023-05-17 10:45:00|3219.7||3219.7||3219.7||3219.7||0
1684320600000|2023-05-17 10:50:00|3219.2||3219.2||3219.2||3219.2||0
1684320900000|2023-05-17 10:55:00|3219.7|3214.2|3221.2|3215.7|3221.2|3215.7|3219.7|3214.2|0
1684321200000|2023-05-17 11:00:00|3226.7|3212.2|3221.7|3216.7|3241.7|3216.7|3221.7|3191.7|0
1684321500000|2023-05-17 11:05:00|3222.2|3216.2|3222.7|3217.7|3222.7|3217.7|3222.2|3216.2|0
1684321800000|2023-05-17 11:10:00|3223.2|3218.2|3224.2|3219.7|3224.2|3219.7|3223.2|3218.2|0
1684322100000|2023-05-17 11:15:00|3224.7|3219.2|3223.7|3218.7|3224.7|3219.7|3223.7|3218.7|0
1684322400000|2023-05-17 11:20:00|3223.2|3218.2|3222.7|3217.7|3223.2|3218.2|3222.7|3217.7|0
1684322700000|2023-05-17 11:25:00||3217.2||3217.2||3217.7||3217.2|0
1684323000000|2023-05-17 11:30:00|3223.2|3217.7|3224.7|3219.7|3224.7|3219.7|3223.2|3217.7|0
1684323300000|2023-05-17 11:35:00|3224.2|3219.2|3221.7|3217.2|3224.2|3219.7|3221.7|3217.2|0
1684323600000|2023-05-17 11:40:00|3221.2|3216.7|3220.7|3215.7|3221.2|3216.7|3220.7|3215.2|0
1684323900000|2023-05-17 11:45:00|3220.2|3215.2|3219.7|3214.2|3220.2|3215.2|3219.7|3214.2|0
1684324200000|2023-05-17 11:50:00||3214.7||3214.2||3214.7||3214.2|0
1684324500000|2023-05-17 11:55:00|3219.2|3213.7|3219.7|3214.2|3219.7|3214.2|3218.7|3213.7|0
1684325100000|2023-05-17 12:05:00|3220.2||3220.7||3220.7||3220.2||0
1684325400000|2023-05-17 12:10:00|3220.2|3213.7|3218.7|3213.7|3220.2|3213.7|3218.7|3213.7|0
1684325700000|2023-05-17 12:15:00|3219.2|3214.2|3218.7|3213.7|3219.7|3214.2|3218.7|3213.7|0
1684326000000|2023-05-17 12:20:00||3214.2||3213.7||3214.2||3213.7|0
1684326300000|2023-05-17 12:25:00|3218.2|3214.2|3221.7|3211.2|3221.7|3214.2|3218.2|3211.2|0
1684326600000|2023-05-17 12:30:00|3221.2|3212.2|3217.7|3212.2|3221.2|3212.7|3217.7|3211.2|0
1684326900000|2023-05-17 12:35:00|3217.2|3212.7|3217.7|3212.7|3217.7|3212.7|3217.2|3212.2|0
1684327200000|2023-05-17 12:40:00||3212.2||3212.2||3212.2||3212.2|0
1684327500000|2023-05-17 12:45:00|3217.2|3211.7|3216.7|3211.7|3217.2|3212.2|3216.7|3211.7|0
1684327800000|2023-05-17 12:50:00|3217.2|3212.2|3218.7|3212.2|3218.7|3212.2|3217.2|3212.2|0
1684328100000|2023-05-17 12:55:00|3218.2||3217.7||3218.2||3217.7||0
1684328400000|2023-05-17 13:00:00|3221.7|3210.2|3216.7|3211.7|3221.7|3211.7|3216.7|3210.2|0
1684328700000|2023-05-17 13:05:00|3217.2||3216.7||3217.2||3216.7||0
1684329000000|2023-05-17 13:10:00|3217.2||3217.2||3217.2||3217.2||0
1684329300000|2023-05-17 13:15:00|3216.7|3211.2|3216.2|3211.7|3216.7|3211.7|3215.7|3211.2|0
1684329600000|2023-05-17 13:20:00|3216.7||3216.7||3217.2||3216.7||0
1684329900000|2023-05-17 13:25:00|3217.2|3211.2|3216.2|3211.2|3217.2|3211.2|3215.7|3211.2|0
1684330200000|2023-05-17 13:30:00|3216.7|3211.7|3215.7|3210.2|3216.7|3211.7|3215.7|3210.2|0
1684330500000|2023-05-17 13:35:00|3215.2|3210.7|3213.7|3208.7|3215.7|3210.7|3213.7|3208.7|0
1684330800000|2023-05-17 13:40:00|3213.2|3208.2|3210.7|3206.2|3213.2|3208.2|3210.2|3205.7|0
1684331100000|2023-05-17 13:45:00|3211.2|3205.7|3207.7|3202.7|3211.2|3205.7|3207.7|3202.7|0
1684331400000|2023-05-17 13:50:00|3207.2|3202.2|3205.2|3200.2|3207.2|3202.2|3204.7|3199.7|0
1684331700000|2023-05-17 13:55:00|3204.7|3199.7|3203.7|3197.7|3205.2|3199.7|3203.7|3197.7|2
1684332000000|2023-05-17 14:00:00|3203.2|3197.2|3201.7|3196.2|3203.2|3198.7|3201.7|3196.2|1
1684332300000|2023-05-17 14:05:00|3202.2|3196.7|3205.2|3200.7|3205.2|3200.7|3202.2|3196.7|0
1684332600000|2023-05-17 14:10:00|3204.7|3200.2|3203.7|3198.7|3204.7|3200.2|3203.7|3198.2|0
1684332900000|2023-05-17 14:15:00||3198.2||3198.2||3198.7||3198.2|0
1684333200000|2023-05-17 14:20:00|3202.7|3197.7|3202.7|3197.7|3202.7|3197.7|3202.7|3197.2|0
1684333500000|2023-05-17 14:25:00|3203.2|3197.2|3202.7|3196.7|3203.2|3197.2|3202.7|3196.7|0
1684333800000|2023-05-17 14:30:00|3203.2|3197.2|3204.7|3199.2|3204.7|3199.7|3203.2|3197.2|0
1684334100000|2023-05-17 14:35:00|3205.2|3199.7|3204.2|3199.2|3205.2|3199.7|3204.2|3199.2|0
1684334400000|2023-05-17 14:40:00|3203.7|3199.7|3205.2|3199.7|3205.2|3199.7|3203.7|3199.7|0
1684334700000|2023-05-17 14:45:00|3205.7|3200.7|3205.7|3199.7|3206.2|3200.7|3205.7|3199.7|0
1684335000000|2023-05-17 14:50:00|3205.2||3205.2||3205.2||3204.7||0
1684335300000|2023-05-17 14:55:00|3205.7|3200.2|3207.2|3202.7|3207.2|3202.7|3205.7|3200.2|0
1684335600000|2023-05-17 15:00:00|3207.7|3202.2|3206.7|3202.2|3208.2|3202.7|3205.7|3202.2|3
1684335900000|2023-05-17 15:05:00|3207.2|3201.7|3207.7|3202.7|3207.7|3202.7|3206.7|3201.7|0
1684336200000|2023-05-17 15:10:00|3208.2|3202.2|3207.7|3202.2|3208.2|3202.7|3207.7|3202.2|0
1684336500000|2023-05-17 15:15:00|3207.2|3201.7|3210.7|3205.7|3211.2|3205.7|3206.7|3201.7|0
1684336800000|2023-05-17 15:20:00|3209.2|3205.2|3208.2|3202.7|3209.2|3205.2|3205.7|3202.7|0
1684337100000|2023-05-17 15:25:00|3206.7|3203.2|3208.7|3203.7|3209.2|3203.7|3206.2|3203.2|16
1684337400000|2023-05-17 15:30:00|3214.7|3202.2|3215.7|3200.2|3216.2|3203.2|3214.7|3190.2|0
1684337700000|2023-05-17 15:35:00||3198.7||3200.2||3202.2||3184.2|0
1684338000000|2023-05-17 15:40:00|3216.2|3201.2|3216.7|3201.7|3217.7|3201.7|3214.7|3197.2|0
1684338300000|2023-05-17 15:45:00|3217.2|3201.2|3219.7|3200.7|3258.7|3202.7|3217.2|3160.2|0
1684338600000|2023-05-17 15:50:00|3258.7|3201.7|3219.2|3200.7|3258.7|3202.7|3219.2|3160.2|0
1684338900000|2023-05-17 15:55:00|3259.2|3160.2|3259.2|3159.7|3259.2|3201.2|3259.2|3159.7|0
1684340700000|2023-05-17 16:25:00|3260.7|3161.2|3260.7|3162.7|3260.7|3162.7|3260.7|3161.2|0
1684341000000|2023-05-17 16:30:00|3262.7|3164.2|3264.2|3164.2|3264.2|3164.2|3262.7|3164.2|0
1684341300000|2023-05-17 16:35:00||3165.7||3165.7||3165.7||3165.7|0
1684341600000|2023-05-17 16:40:00|3265.7||3265.7||3265.7||3265.7||0
1684341900000|2023-05-17 16:45:00|3267.2|3167.7|3267.2|3167.7|3267.2|3167.7|3267.2|3167.7|0
1684342500000|2023-05-17 16:55:00|3269.7|3169.2|3268.2|3169.2|3269.7|3169.2|3268.2|3169.2|0
1684343100000|2023-05-17 17:05:00|3270.2|3170.7|3270.2|3170.7|3270.2|3170.7|3270.2|3170.7|0
1684343700000|2023-05-17 17:15:00|3268.2|3169.2|3268.2|3169.2|3268.2|3169.2|3268.2|3169.2|0
1684344000000|2023-05-17 17:20:00|3270.2|3170.7|3270.2|3170.7|3270.2|3170.7|3270.2|3170.7|0
1684344600000|2023-05-17 17:30:00|3271.7||3271.7||3271.7||3271.7||0
1684344900000|2023-05-17 17:35:00|3270.2|3172.2|3270.2|3170.7|3270.2|3172.2|3270.2|3170.7|0
1684345200000|2023-05-17 17:40:00|3271.7|3172.2|3271.7|3172.2|3271.7|3172.2|3271.7|3172.2|0
1684346700000|2023-05-17 18:05:00|3270.2|3170.7|3270.2|3170.7|3270.2|3170.7|3270.2|3170.7|0
1684347000000|2023-05-17 18:10:00|3271.7|3172.2|3271.7|3172.2|3271.7|3172.2|3271.7|3172.2|0
1684348200000|2023-05-17 18:30:00|3270.2|3170.7|3270.2|3170.7|3270.2|3170.7|3270.2|3170.7|0
1684348800000|2023-05-17 18:40:00|3268.2|3169.2|3268.2|3169.2|3268.2|3169.2|3268.2|3169.2|0
1684350300000|2023-05-17 19:05:00|3270.2|3170.7|3270.2|3170.7|3270.2|3170.7|3270.2|3170.7|0
1684350900000|2023-05-17 19:15:00|3271.7|3172.2|3271.7|3172.2|3271.7|3172.2|3271.7|3172.2|0
1684351200000|2023-05-17 19:20:00|3270.2|3170.7|3270.2|3169.2|3270.2|3170.7|3270.2|3169.2|0
1684351500000|2023-05-17 19:25:00|3268.2||3268.2||3268.2||3268.2||0
1684351800000|2023-05-17 19:30:00|3270.2|3170.7|3270.2|3170.7|3270.2|3170.7|3270.2|3170.7|0
1684352700000|2023-05-17 19:45:00|3271.7|3172.2|3271.7|3172.2|3271.7|3172.2|3271.7|3172.2|0
1684389600000|2023-05-18 06:00:00|3244.2|3193.2|3267.7|3168.2|3267.7|3193.2|3242.7|3168.2|0
1684392900000|2023-05-18 06:55:00|3270.7|3189.2|3251.2|3209.7|3270.7|3209.7|3251.2|3189.2|0
1684393200000|2023-05-18 07:00:00|3250.7|3210.2|3258.7|3218.2|3259.2|3218.2|3250.7|3210.2|0
1684393500000|2023-05-18 07:05:00|3259.7|3220.2|3262.7|3222.2|3263.2|3222.2|3259.2|3220.2|0
1684393800000|2023-05-18 07:10:00|3265.7||3262.2||3265.7||3262.2||0
1684394100000|2023-05-18 07:15:00|3265.7|3217.7|3265.2|3218.2|3265.7|3218.2|3265.2|3217.7|0
1684396500000|2023-05-18 07:55:00|3293.7|3189.7|3293.7|3189.7|3293.7|3190.2|3293.2|3189.7|0
1684396800000|2023-05-18 08:00:00|3293.2|3190.2|3268.7|3222.7|3293.2|3222.7|3268.7|3190.2|0
1684397100000|2023-05-18 08:05:00|3275.2|3228.2|3274.7|3228.7|3275.2|3228.7|3274.7|3228.2|0
1684398900000|2023-05-18 08:35:00||3250.2||3250.2||3250.2||3250.2|0
1684399500000|2023-05-18 08:45:00||3250.7||3250.7||3250.7||3250.7|0
1684399800000|2023-05-18 08:50:00||3250.2||3250.7||3250.7||3250.2|0
1684400100000|2023-05-18 08:55:00||3250.2||3250.2||3250.7||3250.2|0
1684400400000|2023-05-18 09:00:00|3273.7|3247.7|3257.7|3248.2|3273.7|3250.2|3257.7|3247.7|9
1684400700000|2023-05-18 09:05:00|3257.2|3247.7|3253.7|3248.2|3257.2|3248.2|3252.7|3247.7|0
1684401000000|2023-05-18 09:10:00|3254.2|3248.7|3255.7|3249.2|3255.7|3249.2|3254.2|3248.7|0
1684401300000|2023-05-18 09:15:00|3256.2|3250.2|3256.7|3250.2|3256.7|3250.2|3256.2|3250.2|0
1684401600000|2023-05-18 09:20:00|3257.2|3251.2|3256.7|3251.2|3257.2|3251.2|3256.7|3251.2|0
1684401900000|2023-05-18 09:25:00|3257.2||3257.7||3257.7||3256.7||0
1684402200000|2023-05-18 09:30:00|3257.2|3251.7|3258.7|3252.2|3258.7|3252.2|3256.7|3251.7|0
1684402500000|2023-05-18 09:35:00|3258.2||3257.2||3258.2||3256.7||0
1684402800000|2023-05-18 09:40:00|3257.7|3252.7|3259.2|3253.2|3259.2|3253.2|3257.7|3252.7|0
1684403100000|2023-05-18 09:45:00|3259.7||3259.7||3259.7||3259.7||0
1684403400000|2023-05-18 09:50:00||3253.7||3254.2||3254.2||3253.7|0
1684403700000|2023-05-18 09:55:00|3260.2||3260.7||3260.7||3260.2||0
1684404000000|2023-05-18 10:00:00|3260.2|3255.2|3260.7|3255.2|3260.7|3255.2|3260.2|3255.2|0
1684404300000|2023-05-18 10:05:00|3266.7|3254.2|3260.7|3254.7|3266.7|3254.7|3260.7|3254.2|0
1684404600000|2023-05-18 10:10:00|3261.2|3255.7|3261.7|3256.7|3262.2|3256.7|3261.2|3255.7|0
1684404900000|2023-05-18 10:15:00||3256.2||3256.2||3256.2||3256.2|0
1684405200000|2023-05-18 10:20:00||3256.7||3256.7||3256.7||3256.7|0
1684405500000|2023-05-18 10:25:00|3267.7|3255.2|3267.2|3256.7|3267.7|3256.7|3267.2|3255.2|0
1684405800000|2023-05-18 10:30:00|3266.2||3262.7||3266.2||3261.7||0
1684406100000|2023-05-18 10:35:00|3262.2||3261.7||3262.2||3261.7||0
1684406400000|2023-05-18 10:40:00|3262.2|3256.2|3261.7|3256.7|3262.2|3256.7|3261.7|3256.2|0
1684406700000|2023-05-18 10:45:00|3262.2|3257.2|3263.7|3257.7|3263.7|3257.7|3262.2|3257.2|0
1684407000000|2023-05-18 10:50:00|3269.7|3255.2|3265.7|3257.7|3269.7|3257.7|3265.7|3255.2|0
1684407300000|2023-05-18 10:55:00|3265.2||3263.2||3265.2||3262.7||0
1684407600000|2023-05-18 11:00:00|3265.7|3256.2|3264.2|3258.7|3270.7|3258.7|3263.7|3255.2|0
1684407900000|2023-05-18 11:05:00|3264.7|3259.2|3263.7|3259.2|3265.2|3259.7|3263.7|3259.2|0
1684408200000|2023-05-18 11:10:00|3264.2|3258.7|3263.7|3258.7|3264.2|3258.7|3263.7|3258.7|0
1684408500000|2023-05-18 11:15:00|3264.2|3259.2|3265.2|3259.7|3265.2|3259.7|3264.2|3259.2|0
1684408800000|2023-05-18 11:20:00|3264.7|3259.2|3262.2|3258.7|3264.7|3259.2|3262.2|3258.7|0
1684409100000|2023-05-18 11:25:00|3261.7|3258.2|3263.7|3258.2|3263.7|3258.2|3261.7|3258.2|1
1684409400000|2023-05-18 11:30:00|3263.2|3257.7|3262.7|3257.7|3263.2|3257.7|3262.7|3257.2|0
1684409700000|2023-05-18 11:35:00|3268.7|3256.2|3263.2|3257.7|3268.7|3257.7|3262.7|3256.2|0
1684410000000|2023-05-18 11:40:00|3262.7|3257.2|3262.7|3257.7|3262.7|3257.7|3262.7|3257.2|0
1684410300000|2023-05-18 11:45:00||3257.2||3257.7||3257.7||3257.2|0
1684410600000|2023-05-18 11:50:00|3262.2|3257.2|3261.7|3255.7|3262.2|3257.2|3261.7|3255.7|0
1684410900000|2023-05-18 11:55:00|3260.7|3256.2|3260.7|3254.7|3260.7|3256.2|3260.7|3254.7|0
1684411200000|2023-05-18 12:00:00|3260.2|3255.2|3259.7|3254.2|3260.2|3255.2|3259.7|3254.2|0
1684411500000|2023-05-18 12:05:00|3259.2|3253.7|3258.7|3253.7|3259.2|3254.2|3258.7|3253.2|0
1684411800000|2023-05-18 12:10:00|3259.2||3258.7||3259.2||3258.7||0
1684412100000|2023-05-18 12:15:00|3258.2|3253.2|3258.7|3253.7|3258.7|3253.7|3257.7|3253.2|0
1684412400000|2023-05-18 12:20:00|3258.2|3253.2|3258.2|3253.2|3258.2|3253.2|3257.7|3252.7|0
1684412700000|2023-05-18 12:25:00|3258.7|3252.2|3261.7|3251.2|3261.7|3252.2|3258.7|3251.2|0
1684413000000|2023-05-18 12:30:00|3261.2|3250.7|3257.7|3251.7|3261.2|3253.7|3257.7|3250.7|0
1684413300000|2023-05-18 12:35:00|3258.2|3252.2|3257.7|3252.2|3258.2|3252.2|3257.7|3252.2|0
1684413600000|2023-05-18 12:40:00|3258.2|3253.2|3259.7|3253.7|3259.7|3253.7|3258.2|3253.2|0
1684413900000|2023-05-18 12:45:00|3260.2|3254.2|3258.7|3253.7|3260.2|3254.7|3258.7|3253.7|0
1684414200000|2023-05-18 12:50:00|3258.2|3253.2|3257.7|3252.2|3258.2|3253.2|3257.7|3252.2|0
1684414500000|2023-05-18 12:55:00|3257.2|3251.7|3255.7|3250.2|3257.2|3251.7|3255.7|3250.2|0
1684414800000|2023-05-18 13:00:00|3255.2|3250.7|3254.7|3249.2|3255.2|3250.7|3254.7|3249.2|0
1684415100000|2023-05-18 13:05:00|3254.2|3248.7|3253.7|3248.2|3254.2|3248.7|3253.7|3247.7|0
1684415400000|2023-05-18 13:10:00|3253.2|3247.7|3252.2|3247.2|3253.2|3248.2|3251.7|3246.7|0
1684415700000|2023-05-18 13:15:00|3251.7|3246.7|3251.7|3246.7|3252.2|3246.7|3251.7|3246.7|0
1684416000000|2023-05-18 13:20:00|3251.2|3246.2|3249.2|3244.2|3251.2|3246.2|3249.2|3244.2|0
1684416300000|2023-05-18 13:25:00|3248.7|3243.7|3247.7|3242.7|3249.2|3243.7|3247.7|3242.2|0
1684416600000|2023-05-18 13:30:00|3248.2|3242.2|3250.2|3244.7|3250.2|3244.7|3248.2|3242.2|0
1684416900000|2023-05-18 13:35:00|3250.7|3245.2|3253.7|3247.7|3253.7|3247.7|3250.2|3245.2|0
1684417200000|2023-05-18 13:40:00|3253.2|3248.7|3253.7|3248.7|3254.2|3248.7|3252.7|3248.7|0
1684417500000|2023-05-18 13:45:00|3254.2|3248.2|3251.7|3247.2|3254.7|3248.7|3251.7|3247.2|0
1684417800000|2023-05-18 13:50:00|3251.2|3246.7|3251.7|3247.2|3253.2|3247.7|3251.2|3246.2|0
1684418100000|2023-05-18 13:55:00|3251.2|3246.7|3253.7|3244.2|3253.7|3246.7|3251.2|3244.2|0
1684418400000|2023-05-18 14:00:00|3254.2|3244.7|3249.2|3243.7|3254.2|3244.7|3248.2|3243.2|5
1684418700000|2023-05-18 14:05:00|3248.7|3243.2|3249.2|3243.2|3249.2|3243.2|3247.2|3241.7|1
1684419000000|2023-05-18 14:10:00|3249.7|3244.7|3252.2|3246.7|3252.2|3246.7|3249.7|3244.7|5
1684419300000|2023-05-18 14:15:00|3251.7|3246.2|3250.2|3244.7|3251.7|3246.2|3250.2|3244.7|1
1684419600000|2023-05-18 14:20:00|3250.7|3244.2|3249.2|3244.2|3250.7|3244.2|3249.2|3244.2|0
1684419900000|2023-05-18 14:25:00|3248.7|3243.7|3249.2|3243.7|3249.2|3243.7|3247.2|3242.2|0
1684420200000|2023-05-18 14:30:00|3249.7|3244.2|3252.7|3246.7|3252.7|3246.7|3249.7|3244.2|0
1684420500000|2023-05-18 14:35:00|3252.2|3246.2|3251.2|3246.2|3252.7|3246.2|3251.2|3246.2|0
1684420800000|2023-05-18 14:40:00|3250.2|3245.7|3249.2|3244.2|3250.2|3245.7|3249.2|3244.2|0
1684421100000|2023-05-18 14:45:00|3248.7|3243.7|3249.7|3243.7|3249.7|3243.7|3248.2|3243.2|0
1684421400000|2023-05-18 14:50:00|3249.2|3244.7|3250.2|3244.7|3250.2|3244.7|3249.2|3244.7|0
1684421700000|2023-05-18 14:55:00|3249.7||3250.7||3250.7||3249.2||0
1684422000000|2023-05-18 15:00:00|3251.2|3245.2|3252.2|3246.7|3252.2|3246.7|3251.2|3245.2|0
1684422300000|2023-05-18 15:05:00|3252.7|3247.7|3255.7|3249.7|3255.7|3249.7|3252.7|3247.7|0
1684422600000|2023-05-18 15:10:00|3256.2||3255.7||3256.2||3255.7||0
1684422900000|2023-05-18 15:15:00|3256.2|3250.2|3259.7|3253.7|3259.7|3253.7|3256.2|3250.2|0
1684423200000|2023-05-18 15:20:00|3260.2|3254.2|3260.2|3254.7|3260.2|3254.7|3259.7|3254.2|0
1684423500000|2023-05-18 15:25:00|3259.7|3254.2|3264.2|3235.2|3264.2|3254.7|3259.7|3235.2|0
1684423800000|2023-05-18 15:30:00|3264.7|3236.2|3280.7|3246.2|3281.2|3247.2|3264.2|3230.2|0
1684424100000|2023-05-18 15:35:00|3264.2|3251.2|3263.2|3247.7|3279.7|3258.2|3261.7|3247.7|15
1684424400000|2023-05-18 15:40:00||3246.2||3248.2||3248.2||3246.2|0
1684424700000|2023-05-18 15:45:00|3279.7|3245.2|3306.2|3205.7|3308.2|3245.2|3263.7|3205.7|0
1684425000000|2023-05-18 15:50:00|3308.2|3207.2|3308.2|3207.2|3308.2|3207.2|3308.2|3207.2|0
1684425300000|2023-05-18 15:55:00|3306.2|3205.7|3304.7|3205.7|3306.2|3205.7|3304.7|3205.7|0
1684425600000|2023-05-18 16:00:00||3203.7||3203.7||3203.7||3203.7|0
1684425900000|2023-05-18 16:05:00|3303.2|3202.2|3303.2|3202.2|3303.2|3202.2|3303.2|3202.2|0
1684426200000|2023-05-18 16:10:00|3301.7|3203.7|3301.7|3202.2|3301.7|3203.7|3301.7|3202.2|0
1684426500000|2023-05-18 16:15:00|3303.2|3200.7|3303.2|3202.2|3303.2|3202.2|3303.2|3200.7|0
1684426800000|2023-05-18 16:20:00|3301.7|3200.7|3301.7|3200.7|3301.7|3200.7|3301.7|3200.7|0
1684427700000|2023-05-18 16:35:00|3303.2|3202.2|3301.7|3202.2|3303.2|3202.2|3301.7|3202.2|0
1684428000000|2023-05-18 16:40:00|3303.2||3301.7||3303.2||3301.7||0
1684428600000|2023-05-18 16:50:00|3303.2||3303.2||3303.2||3303.2||0
1684428900000|2023-05-18 16:55:00|3301.7|3200.7|3301.7|3200.7|3301.7|3200.7|3301.7|3200.7|0
1684429200000|2023-05-18 17:00:00|3303.2|3202.2|3303.2|3202.2|3303.2|3202.2|3303.2|3202.2|0
1684430100000|2023-05-18 17:15:00||3203.7||3203.7||3203.7||3203.7|0
1684430400000|2023-05-18 17:20:00|3304.7||3304.7||3304.7||3304.7||0
1684430700000|2023-05-18 17:25:00|3303.2|3202.2|3303.2|3202.2|3304.7|3202.2|3303.2|3202.2|0
1684431000000|2023-05-18 17:30:00|3301.7||3303.2||3303.2||3301.7||0
1684431600000|2023-05-18 17:40:00|3301.7||3301.7||3301.7||3301.7||0
1684431900000|2023-05-18 17:45:00||3200.7||3202.2||3202.2||3200.7|0
1684432200000|2023-05-18 17:50:00||3200.7||3200.7||3200.7||3200.7|0
1684432500000|2023-05-18 17:55:00|3299.7||3299.7||3299.7||3299.7||0
1684432800000|2023-05-18 18:00:00|3301.7||3301.7||3301.7||3301.7||0
1684433700000|2023-05-18 18:15:00|3303.2|3202.2|3303.2|3202.2|3303.2|3202.2|3303.2|3202.2|0
1684434000000|2023-05-18 18:20:00||3203.7||3203.7||3203.7||3203.7|0
1684434300000|2023-05-18 18:25:00|3304.7||3304.7||3304.7||3304.7||0
1684435500000|2023-05-18 18:45:00||3205.7||3205.7||3205.7||3205.7|0
1684436400000|2023-05-18 19:00:00|3306.2||3306.2||3306.2||3306.2||0
1684437000000|2023-05-18 19:10:00||3207.2||3207.2||3207.2||3207.2|0
1684437300000|2023-05-18 19:15:00|3308.2|3208.7|3309.7|3208.7|3309.7|3208.7|3308.2|3208.7|0
1684438200000|2023-05-18 19:30:00||3210.2||3210.2||3210.2||3210.2|0
1684438500000|2023-05-18 19:35:00|3311.2||3311.2||3311.2||3311.2||0
1684438800000|2023-05-18 19:40:00|3312.7|3212.2|3312.7|3212.2|3312.7|3212.2|3312.7|3212.2|0
1684439100000|2023-05-18 19:45:00||3213.7||3212.2||3213.7||3212.2|0
1684439400000|2023-05-18 19:50:00|3314.2|3213.7|3314.2|3213.7|3314.2|3215.2|3314.2|3213.7|0
1684476000000|2023-05-19 06:00:00|3295.7|3250.2|3316.2|3215.7|3316.2|3250.2|3292.7|3214.2|0
1684479300000|2023-05-19 06:55:00|3310.2|3232.2|3297.2|3259.7|3310.2|3265.7|3297.2|3228.2|0
1684479600000|2023-05-19 07:00:00|3296.7|3260.7|3275.2|3270.2|3296.7|3272.2|3275.2|3259.7|0
1684479900000|2023-05-19 07:05:00|3275.7|3269.7|3275.2|3268.2|3275.7|3271.2|3275.2|3268.2|0
1684480200000|2023-05-19 07:10:00|3274.2|3269.2|3274.2|3269.2|3274.7|3270.2|3274.2|3267.7|0
1684480500000|2023-05-19 07:15:00|3274.7|3268.7|3276.7|3271.7|3276.7|3271.7|3274.7|3268.7|0
1684480800000|2023-05-19 07:20:00|3277.2|3272.7|3277.2|3272.7|3277.2|3272.7|3277.2|3271.7|0
1684481100000|2023-05-19 07:25:00|3276.7|3272.2|3273.2|3267.7|3276.7|3272.2|3273.2|3267.7|0
1684481400000|2023-05-19 07:30:00|3272.7|3268.2|3272.2|3266.2|3272.7|3268.7|3272.2|3266.2|0
1684481700000|2023-05-19 07:35:00|3271.7|3265.7|3269.2|3263.2|3271.7|3265.7|3269.2|3262.7|0
1684482000000|2023-05-19 07:40:00|3268.2|3264.2|3266.2|3261.2|3268.2|3264.2|3266.2|3260.2|0
1684482300000|2023-05-19 07:45:00|3266.7|3262.2|3268.2|3262.7|3268.7|3264.2|3266.7|3262.2|0
1684482600000|2023-05-19 07:50:00|3268.7|3263.7|3269.7|3264.7|3269.7|3264.7|3268.7|3262.7|0
1684482900000|2023-05-19 07:55:00|3269.2|3264.2|3271.2|3265.7|3271.2|3266.2|3269.2|3264.2|0
1684483200000|2023-05-19 08:00:00||3265.2||3266.2||3266.7||3264.7|0
1684483500000|2023-05-19 08:05:00|3271.7|3267.2|3272.7|3268.7|3272.7|3268.7|3271.2|3266.7|0
1684483800000|2023-05-19 08:10:00|3273.2|3269.7|3274.2|3268.7|3274.2|3269.7|3273.2|3268.7|0
1684484100000|2023-05-19 08:15:00||3269.7||3269.2||3269.7||3269.2|0
1684484400000|2023-05-19 08:20:00|3274.7|3268.7|3274.2|3268.2|3274.7|3269.7|3274.2|3268.2|0
1684484700000|2023-05-19 08:25:00||3269.2||3268.7||3269.7||3268.7|0
1684485000000|2023-05-19 08:30:00||3268.2||3268.2||3268.2||3268.2|0
1684485300000|2023-05-19 08:35:00|3274.7|3269.2|3275.2|3270.2|3275.2|3270.2|3274.7|3269.2|0
1684485600000|2023-05-19 08:40:00|3274.7|3269.7|3274.2|3267.7|3274.7|3269.7|3274.2|3267.7|0
1684485900000|2023-05-19 08:45:00|3273.2|3267.2|3273.2|3267.2|3273.2|3268.2|3273.2|3267.2|0
1684486200000|2023-05-19 08:50:00|3273.7|3266.7|3273.7|3269.2|3273.7|3269.7|3273.7|3266.7|0
1684486500000|2023-05-19 08:55:00|3274.2|3270.2|3275.2|3268.2|3276.2|3272.2|3274.2|3268.2|6
1684486800000|2023-05-19 09:00:00|3274.2|3267.7|3274.2|3268.2|3274.2|3269.2|3274.2|3267.7|0
1684487100000|2023-05-19 09:05:00|3274.7|3269.2|3275.2|3270.2|3275.2|3270.2|3274.2|3269.2|0
1684487400000|2023-05-19 09:10:00|3275.7|3269.7|3275.7|3270.2|3275.7|3273.2|3275.7|3269.2|22
1684487700000|2023-05-19 09:15:00|3275.2|3269.7|3275.2|3269.2|3276.2|3269.7|3274.2|3269.2|0
1684488000000|2023-05-19 09:20:00|3274.7|3268.7|3273.7|3268.2|3274.7|3268.7|3273.2|3268.2|0
1684488300000|2023-05-19 09:25:00|3273.2||3274.2||3274.2||3273.2||0
1684488600000|2023-05-19 09:30:00|3273.7|3267.7|3272.2|3267.2|3273.7|3267.7|3272.2|3267.2|0
1684488900000|2023-05-19 09:35:00|3271.2|3266.7|3270.7|3265.2|3271.2|3266.7|3269.2|3264.7|0
1684489200000|2023-05-19 09:40:00|3271.2||3270.2||3271.2||3270.2||0
1684489500000|2023-05-19 09:45:00|3270.7|3264.7|3271.2|3265.2|3271.2|3265.2|3270.2|3264.7|0
1684489800000|2023-05-19 09:50:00|3271.7|3266.2|3272.2|3266.2|3272.2|3266.2|3271.2|3266.2|0
1684490100000|2023-05-19 09:55:00|3271.7||3272.2||3272.7||3271.2||0
1684490400000|2023-05-19 10:00:00|3271.7|3266.7|3273.7|3267.2|3273.7|3267.2|3271.7|3266.7|0
1684490700000|2023-05-19 10:05:00|3273.2|3266.7|3271.7|3266.7|3273.2|3266.7|3271.7|3266.7|0
1684491000000|2023-05-19 10:10:00|3271.2|3266.2|3271.2|3266.2|3271.2|3266.2|3271.2|3265.7|0
1684491300000|2023-05-19 10:15:00|3270.2|3265.7|3268.2|3262.7|3270.7|3265.7|3268.2|3262.7|0
1684491600000|2023-05-19 10:20:00|3268.7|3263.2|3269.7|3263.2|3269.7|3263.2|3268.7|3263.2|0
1684491900000|2023-05-19 10:25:00|3270.2|3264.2|3270.2|3264.2|3270.2|3264.2|3269.2|3264.2|0
1684492200000|2023-05-19 10:30:00|3270.7|3265.2|3271.2|3265.2|3271.7|3265.2|3270.2|3265.2|0
1684492500000|2023-05-19 10:35:00|3270.7||3271.2||3271.2||3270.2||0
1684492800000|2023-05-19 10:40:00|3273.2|3263.2|3271.7|3264.7|3273.2|3264.7|3271.7|3252.2|0
1684493100000|2023-05-19 10:45:00||3265.7||3265.7||3265.7||3265.7|0
1684493400000|2023-05-19 10:50:00|3271.2|3265.2|3268.7|3263.7|3271.2|3265.2|3268.7|3263.7|0
1684493700000|2023-05-19 10:55:00|3269.2||3269.7||3269.7||3269.2||0
1684494000000|2023-05-19 11:00:00|3273.7|3262.2|3274.2|3244.7|3276.2|3264.7|3272.7|3214.7|0
1684494300000|2023-05-19 11:05:00|3273.2|3242.2|3273.2|3266.7|3273.7|3266.7|3273.2|3242.2|0
1684494600000|2023-05-19 11:10:00|3272.7|3266.2|3272.2|3266.2|3272.7|3266.2|3272.2|3266.2|0
1684494900000|2023-05-19 11:15:00|3271.7|3266.7|3272.2|3266.7|3272.2|3266.7|3271.2|3266.7|0
1684495200000|2023-05-19 11:20:00|3272.7|3267.2|3274.7|3268.7|3274.7|3268.7|3272.7|3267.2|0
1684495500000|2023-05-19 11:25:00|3274.2|3268.2|3273.2|3267.2|3274.2|3268.2|3273.2|3267.2|0
1684495800000|2023-05-19 11:30:00|3273.7|3267.7|3273.2|3267.7|3273.7|3267.7|3273.2|3267.7|0
1684496100000|2023-05-19 11:35:00|3273.7|3268.2|3274.7|3268.7|3274.7|3268.7|3273.7|3268.2|0
1684496400000|2023-05-19 11:40:00|3274.2|3268.2|3273.2|3267.7|3274.2|3268.2|3273.2|3267.7|0
1684496700000|2023-05-19 11:45:00|3272.7|3267.2|3272.2|3266.7|3272.7|3267.2|3272.2|3266.7|0
1684497300000|2023-05-19 11:55:00|3274.2|3265.2|3272.7|3266.7|3274.2|3266.7|3272.7|3265.2|0
1684497900000|2023-05-19 12:05:00|3273.7|3265.2|3273.7|3266.2|3274.2|3266.2|3273.7|3265.2|0
1684498200000|2023-05-19 12:10:00|3273.2|3266.7|3273.2|3267.2|3273.2|3267.2|3272.7|3266.7|0
1684498500000|2023-05-19 12:15:00|3272.7||3273.7||3273.7||3272.7||0
1684498800000|2023-05-19 12:20:00|3272.7|3267.7|3272.2|3267.2|3272.7|3268.2|3271.7|3266.7|0
1684499100000|2023-05-19 12:25:00|3272.7|3267.7|3274.2|3268.2|3274.2|3268.2|3272.7|3267.7|0
1684499400000|2023-05-19 12:30:00|3273.7|3267.7|3272.7|3268.2|3273.7|3268.2|3272.7|3267.7|0
1684499700000|2023-05-19 12:35:00|3272.2|3267.7|3271.7|3266.2|3272.2|3267.7|3271.7|3266.2|0
1684500000000|2023-05-19 12:40:00|3276.2|3264.2|3272.7|3265.7|3276.2|3265.7|3272.7|3264.2|0
1684500300000|2023-05-19 12:45:00|3272.2|3265.2|3270.7|3265.2|3272.2|3265.2|3270.7|3265.2|0
1684500600000|2023-05-19 12:50:00|3271.2|3265.7|3270.7|3265.2|3271.2|3265.7|3270.7|3265.2|0
1684500900000|2023-05-19 12:55:00|3271.2|3265.7|3271.7|3265.7|3271.7|3265.7|3271.2|3265.7|0
1684501200000|2023-05-19 13:00:00|3271.2||3271.2||3271.2||3270.7||0
1684501500000|2023-05-19 13:05:00|3270.7|3265.2|3271.7|3265.7|3271.7|3265.7|3270.7|3265.2|0
1684501800000|2023-05-19 13:10:00|3272.2||3272.2||3272.2||3271.7||0
1684502100000|2023-05-19 13:15:00|3272.7|3266.2|3274.2|3268.7|3274.2|3268.7|3272.7|3266.2|0
1684502400000|2023-05-19 13:20:00|3274.7||3274.7||3275.2||3274.7||0
1684502700000|2023-05-19 13:25:00|3275.2|3269.7|3274.7|3269.7|3275.2|3269.7|3274.7|3269.2|0
1684503000000|2023-05-19 13:30:00|3275.2|3269.2|3276.2|3271.7|3276.2|3271.7|3275.2|3268.7|0
1684503300000|2023-05-19 13:35:00||3271.2||3271.7||3271.7||3271.2|0
1684503600000|2023-05-19 13:40:00|3278.7|3272.2|3280.2|3274.7|3280.7|3274.7|3278.7|3272.2|1
1684503900000|2023-05-19 13:45:00|3280.7|3274.2|3280.2|3274.7|3280.7|3274.7|3280.2|3274.2|0
1684504200000|2023-05-19 13:50:00|3280.7|3275.2|3285.7|3279.7|3286.2|3279.7|3280.7|3275.2|0
1684504500000|2023-05-19 13:55:00|3286.2|3280.2|3287.7|3281.2|3287.7|3281.2|3286.2|3280.2|0
1684504800000|2023-05-19 14:00:00|3287.2|3281.7|3287.2|3280.7|3287.2|3281.7|3285.2|3279.7|0
1684505100000|2023-05-19 14:05:00|3287.7|3281.2|3288.2|3281.7|3288.2|3281.7|3287.2|3281.2|0
1684505400000|2023-05-19 14:10:00|3288.7|3282.7|3288.7|3282.7|3289.2|3282.7|3288.2|3282.7|0
1684505700000|2023-05-19 14:15:00|3289.2|3283.2|3290.2|3283.7|3290.2|3283.7|3288.7|3283.2|0
1684506000000|2023-05-19 14:20:00|3290.7|3284.2|3290.7|3284.7|3291.2|3285.7|3290.7|3284.2|0
1684506300000|2023-05-19 14:25:00||3284.2||3284.2||3284.2||3284.2|0
1684506600000|2023-05-19 14:30:00|3290.2|3284.7|3289.7|3284.7|3290.2|3284.7|3289.7|3284.2|0
1684506900000|2023-05-19 14:35:00|3289.2|3284.2|3287.7|3282.7|3289.2|3284.2|3287.7|3282.2|0
1684507200000|2023-05-19 14:40:00||3282.2||3281.7||3282.7||3281.7|0
1684507500000|2023-05-19 14:45:00|3288.2|3282.2|3288.7|3282.7|3288.7|3282.7|3288.2|3282.2|0
1684507800000|2023-05-19 14:50:00|3289.2||3288.7||3289.2||3288.7||0
1684508100000|2023-05-19 14:55:00|3289.2|3283.2|3288.7|3283.7|3289.7|3283.7|3288.7|3283.2|0
1684508400000|2023-05-19 15:00:00|3293.2|3282.2|3289.7|3284.2|3293.2|3284.2|3289.7|3279.2|0
1684508700000|2023-05-19 15:05:00|3290.2|3283.7|3289.7|3284.2|3290.2|3284.2|3289.7|3283.7|0
1684509000000|2023-05-19 15:10:00|3290.2||3289.7||3290.7||3289.7||0
1684509300000|2023-05-19 15:15:00|3289.2|3283.7|3289.7|3283.2|3289.7|3284.2|3288.7|3283.2|0
1684509600000|2023-05-19 15:20:00|3290.2|3284.2|3290.7|3284.7|3291.7|3285.7|3290.2|3284.2|0
1684509900000|2023-05-19 15:25:00||3284.2||3282.2||3284.7||3282.2|0
1684510200000|2023-05-19 15:30:00|3291.7|3277.2|3287.7|3273.2|3291.7|3277.2|3287.2|3273.2|0
1684510500000|2023-05-19 15:35:00|3288.2|3274.2|3287.2|3269.7|3288.2|3274.2|3287.2|3269.7|0
1684510800000|2023-05-19 15:40:00|3287.7||3286.7||3287.7||3282.2||0
1684511100000|2023-05-19 15:45:00|3292.2|3251.7|3287.7|3273.2|3304.7|3273.2|3284.2|3251.7|0
1684511400000|2023-05-19 15:50:00|3334.7|3234.2|3334.7|3232.7|3334.7|3234.2|3334.7|3232.7|0
1684511700000|2023-05-19 15:55:00|3336.2|3234.2|3333.2|3232.7|3336.2|3234.2|3333.2|3232.7|0
1684512000000|2023-05-19 16:00:00|3334.7|3230.7|3333.2|3230.7|3334.7|3230.7|3333.2|3230.7|0
1684512300000|2023-05-19 16:05:00||3232.7||3230.7||3232.7||3230.7|0
1684512900000|2023-05-19 16:15:00|3331.2|3232.7|3333.2|3232.7|3333.2|3232.7|3331.2|3232.7|0
1684513200000|2023-05-19 16:20:00|3334.7||3334.7||3334.7||3334.7||0
1684513500000|2023-05-19 16:25:00|3333.2|3230.7|3333.2|3230.7|3333.2|3230.7|3333.2|3230.7|0
1684513800000|2023-05-19 16:30:00|3331.2|3229.2|3329.7|3229.2|3331.2|3229.2|3329.7|3229.2|0
1684514100000|2023-05-19 16:35:00|3331.2|3230.7|3333.2|3230.7|3333.2|3230.7|3331.2|3230.7|0
1684514400000|2023-05-19 16:40:00||3232.7||3232.7||3232.7||3232.7|0
1684515000000|2023-05-19 16:50:00|3334.7|3234.2|3334.7|3234.2|3334.7|3234.2|3334.7|3234.2|0
1684516500000|2023-05-19 17:15:00|3336.2||3336.2||3336.2||3336.2||0
1684516800000|2023-05-19 17:20:00|3334.7||3334.7||3334.7||3334.7||0
1684519200000|2023-05-19 18:00:00||3232.7||3232.7||3232.7||3232.7|0
1684520100000|2023-05-19 18:15:00|3333.2|3234.2|3334.7|3234.2|3334.7|3234.2|3333.2|3234.2|0
1684521000000|2023-05-19 18:30:00||3232.7||3232.7||3232.7||3232.7|0
1684521300000|2023-05-19 18:35:00||3234.2||3234.2||3234.2||3234.2|0
1684522500000|2023-05-19 18:55:00|3336.2||3336.2||3336.2||3336.2||0
1684524600000|2023-05-19 19:30:00|3334.7|3232.7|3334.7|3234.2|3334.7|3234.2|3334.7|3232.7|0
1684524900000|2023-05-19 19:35:00|3336.2|3235.7|3336.2|3235.7|3336.2|3235.7|3336.2|3235.7|0
1684525200000|2023-05-19 19:40:00|3337.7|3237.2|3337.7|3237.2|3337.7|3237.2|3337.7|3237.2|0
1684525500000|2023-05-19 19:45:00||3235.7||3235.7||3235.7||3235.7|0
1684525800000|2023-05-19 19:50:00||3237.2||3237.2||3237.2||3237.2|0
1684526100000|2023-05-19 19:55:00|3339.7|3235.7|3336.2|3235.7|3339.7|3235.7|3336.2|3235.7|0
1684735200000|2023-05-22 06:00:00|3312.7|3259.7|3336.7|3235.2|3336.7|3259.7|3311.2|3235.2|0
1684738200000|2023-05-22 06:50:00|3312.7|3224.2|3293.2|3264.2|3312.7|3264.2|3293.2|3224.2|0
1684738500000|2023-05-22 06:55:00|3292.7|3265.2|3284.7|3267.2|3292.7|3267.2|3278.2|3265.2|0
1684738800000|2023-05-22 07:00:00|3283.7|3266.7|3272.2|3266.7|3292.7|3267.2|3272.2|3266.7|0
1684739100000|2023-05-22 07:05:00|3271.7|3267.2|3272.2|3266.7|3273.2|3267.2|3271.2|3266.7|0
1684739400000|2023-05-22 07:10:00|3272.7|3267.2|3271.2|3266.7|3272.7|3267.2|3271.2|3266.7|0
1684739700000|2023-05-22 07:15:00|3270.2|3264.2|3263.2|3256.7|3270.2|3264.2|3263.2|3256.7|0
1684740000000|2023-05-22 07:20:00|3262.2|3256.2|3261.7|3256.2|3262.2|3256.7|3261.2|3254.7|0
1684740300000|2023-05-22 07:25:00|3261.2|3257.2|3261.2|3256.2|3262.2|3257.2|3261.2|3254.7|0
1684740600000|2023-05-22 07:30:00|3260.7|3255.7|3259.2|3253.7|3260.7|3255.7|3259.2|3253.2|0
1684740900000|2023-05-22 07:35:00|3259.7|3254.7|3263.2|3257.2|3263.2|3260.2|3259.7|3254.7|1
1684741200000|2023-05-22 07:40:00|3263.7|3257.7|3264.2|3258.7|3264.7|3258.7|3263.7|3257.7|0
1684741500000|2023-05-22 07:45:00|3264.7|3258.2|3264.7|3258.7|3264.7|3258.7|3264.2|3258.2|0
1684741800000|2023-05-22 07:50:00|3264.2|3258.2|3265.7|3260.2|3265.7|3260.2|3264.2|3258.2|0
1684742100000|2023-05-22 07:55:00|3265.2|3260.7|3270.2|3264.7|3270.2|3264.7|3265.2|3260.7|0
1684742400000|2023-05-22 08:00:00|3269.7|3264.2|3268.2|3262.2|3269.7|3264.7|3268.2|3261.7|0
1684742700000|2023-05-22 08:05:00|3267.7|3261.7|3267.2|3261.7|3267.7|3262.7|3267.2|3261.2|0
1684743000000|2023-05-22 08:10:00||3261.2||3261.7||3261.7||3261.2|0
1684743300000|2023-05-22 08:15:00|3267.7|3261.2|3267.2|3261.7|3267.7|3261.7|3267.2|3260.7|0
1684743600000|2023-05-22 08:20:00|3266.2|3261.2|3267.7|3261.2|3267.7|3264.2|3266.2|3259.7|10
1684743900000|2023-05-22 08:25:00|3267.2|3262.2|3268.2|3262.2|3268.2|3262.2|3267.2|3262.2|0
1684744200000|2023-05-22 08:30:00|3267.2|3261.7|3267.2|3261.2|3267.2|3261.7|3267.2|3261.2|0
1684744500000|2023-05-22 08:35:00|3266.7|3260.7|3265.2|3259.7|3266.7|3260.7|3265.2|3259.7|0
1684744800000|2023-05-22 08:40:00|3265.7|3260.7|3267.7|3262.7|3267.7|3262.7|3265.7|3260.7|0
1684745100000|2023-05-22 08:45:00|3268.2||3268.2||3268.2||3268.2||0
1684745400000|2023-05-22 08:50:00|3271.2|3260.7|3271.7|3261.7|3272.2|3261.7|3271.2|3260.2|0
1684745700000|2023-05-22 08:55:00|3271.2|3261.2|3266.2|3260.2|3271.2|3261.7|3266.2|3260.2|0
1684746000000|2023-05-22 09:00:00|3265.2|3260.7|3265.2|3259.7|3265.2|3260.7|3265.2|3259.7|0
1684746300000|2023-05-22 09:05:00|3265.7|3260.2|3265.7|3260.2|3265.7|3260.2|3265.7|3260.2|0
1684746600000|2023-05-22 09:10:00|3265.2|3259.7|3265.2|3259.7|3265.2|3259.7|3265.2|3259.7|0
1684746900000|2023-05-22 09:15:00||3259.2||3259.7||3259.7||3259.2|0
1684747200000|2023-05-22 09:20:00|3265.7||3265.7||3265.7||3265.7||0
1684747500000|2023-05-22 09:25:00|3266.2||3265.2||3266.2||3265.2||0
1684747800000|2023-05-22 09:30:00||3260.2||3259.7||3260.2||3259.7|0
1684748100000|2023-05-22 09:35:00|3265.7|3260.2|3266.2|3261.2|3266.2|3261.2|3265.7|3260.2|0
1684748400000|2023-05-22 09:40:00|3266.7|3260.7|3266.2|3260.2|3266.7|3260.7|3266.2|3260.2|0
1684749000000|2023-05-22 09:50:00|3266.7|3261.2|3267.2|3262.2|3267.7|3262.2|3266.7|3261.2|0
1684749300000|2023-05-22 09:55:00|3267.7||3267.2||3267.7||3267.2||0
1684749600000|2023-05-22 10:00:00|3267.7|3261.7|3267.7|3262.2|3267.7|3262.2|3267.7|3261.2|0
1684749900000|2023-05-22 10:05:00|3267.2|3261.7|3266.2|3260.2|3267.7|3261.7|3266.2|3260.2|0
1684750200000|2023-05-22 10:10:00|3265.2|3259.7|3265.2|3259.7|3265.2|3259.7|3265.2|3259.7|0
1684750500000|2023-05-22 10:15:00|3264.7|3260.2|3264.2|3259.7|3264.7|3260.2|3264.2|3259.7|0
1684751700000|2023-05-22 10:35:00|3265.2|3257.2|3266.7|3255.2|3267.2|3257.7|3262.7|3254.2|1
1684752000000|2023-05-22 10:40:00|3264.2|3254.2|3260.2|3254.7|3264.2|3255.2|3260.2|3253.2|0
1684752300000|2023-05-22 10:45:00||3254.2||3254.2||3254.7||3254.2|0
1684752600000|2023-05-22 10:50:00|3259.7|3253.7|3258.7|3253.2|3259.7|3253.7|3258.2|3252.7|0
1684752900000|2023-05-22 10:55:00|3259.2|3253.7|3259.2|3254.2|3259.7|3254.2|3259.2|3253.7|0
1684753200000|2023-05-22 11:00:00|3272.2|3252.2|3259.7|3254.2|3272.2|3254.2|3259.7|3250.2|0
1684753500000|2023-05-22 11:05:00|3260.2||3259.7||3260.2||3259.7||0
1684753800000|2023-05-22 11:10:00|3260.2|3253.7|3259.7|3254.2|3260.2|3254.2|3259.7|3253.7|0
1684754100000|2023-05-22 11:15:00|3260.2|3254.7|3260.7|3255.2|3260.7|3255.2|3260.2|3254.7|0
1684754400000|2023-05-22 11:20:00|3261.2||3260.7||3261.2||3260.7||0
1684754700000|2023-05-22 11:25:00||3254.7||3254.2||3254.7||3254.2|0
1684755000000|2023-05-22 11:30:00|3260.2|3253.7|3259.7|3254.7|3260.7|3255.2|3259.7|3253.7|0
1684755300000|2023-05-22 11:35:00|3258.7|3254.2|3257.7|3251.7|3258.7|3254.2|3257.7|3251.2|0
1684755900000|2023-05-22 11:45:00|3259.7|3252.2|3258.7|3253.2|3259.7|3253.2|3258.7|3252.2|0
1684756200000|2023-05-22 11:50:00|3259.2||3259.2||3259.2||3258.7||0
1684756500000|2023-05-22 11:55:00|3258.7|3252.7|3258.7|3253.2|3258.7|3253.2|3258.7|3252.7|0
1684756800000|2023-05-22 12:00:00|3258.2|3252.7|3256.7|3251.7|3258.2|3252.7|3256.7|3251.7|0
1684757100000|2023-05-22 12:05:00|3256.2|3249.2|3254.7|3247.7|3256.2|3249.7|3254.7|3247.7|1
1684757400000|2023-05-22 12:10:00|3254.2|3248.2|3254.2|3248.2|3254.2|3248.2|3253.7|3247.7|0
1684757700000|2023-05-22 12:15:00|3254.7|3248.7|3254.7|3249.2|3254.7|3249.2|3254.7|3248.7|0
1684758000000|2023-05-22 12:20:00|3255.2|3249.7|3257.2|3252.2|3257.2|3252.2|3255.2|3249.7|0
1684758300000|2023-05-22 12:25:00|3256.7|3251.7|3256.7|3251.2|3257.7|3251.7|3256.7|3251.2|0
1684758600000|2023-05-22 12:30:00|3256.2|3250.7|3254.7|3249.2|3256.2|3250.7|3254.7|3249.2|0
1684758900000|2023-05-22 12:35:00|3255.2|3249.7|3256.7|3251.2|3256.7|3251.2|3255.2|3249.7|0
1684759200000|2023-05-22 12:40:00|3257.2|3250.7|3256.7|3250.7|3257.2|3250.7|3256.7|3250.7|0
1684759500000|2023-05-22 12:45:00|3256.2|3251.2|3255.7|3249.7|3256.2|3251.2|3255.7|3249.7|0
1684759800000|2023-05-22 12:50:00|3255.2|3249.2|3255.7|3249.2|3255.7|3249.2|3254.7|3249.2|0
1684760100000|2023-05-22 12:55:00|3256.2|3250.2|3256.7|3251.2|3256.7|3251.2|3256.2|3250.2|0
1684760400000|2023-05-22 13:00:00|3257.2|3251.7|3256.7|3251.2|3257.2|3251.7|3256.7|3251.2|4
1684760700000|2023-05-22 13:05:00||3250.7||3251.2||3251.2||3250.7|0
1684761000000|2023-05-22 13:10:00|3257.2|3251.7|3257.7|3252.2|3257.7|3252.2|3257.2|3251.7|0
1684761300000|2023-05-22 13:15:00||3251.7||3251.7||3251.7||3251.7|0
1684761600000|2023-05-22 13:20:00|3258.2|3252.2|3258.2|3252.2|3258.2|3252.2|3258.2|3251.7|0
1684761900000|2023-05-22 13:25:00|3257.7|3251.7|3257.7|3252.2|3257.7|3252.2|3257.7|3251.7|0
1684762200000|2023-05-22 13:30:00|3258.2|3251.7|3261.2|3255.2|3261.7|3255.2|3257.7|3251.7|0
1684762500000|2023-05-22 13:35:00|3261.7|3255.7|3262.7|3257.2|3263.2|3257.2|3261.7|3255.7|0
1684762800000|2023-05-22 13:40:00|3263.2|3257.7|3264.7|3258.7|3265.2|3260.2|3263.2|3257.7|0
1684763100000|2023-05-22 13:45:00|3265.2|3259.2|3268.2|3262.2|3268.2|3262.2|3264.7|3259.2|0
1684763400000|2023-05-22 13:50:00|3268.7|3263.2|3270.7|3265.2|3270.7|3265.2|3268.2|3263.2|1
1684763700000|2023-05-22 13:55:00|3270.2|3264.7|3270.2|3264.7|3270.7|3264.7|3270.2|3264.7|1
1684764000000|2023-05-22 14:00:00|3270.7|3264.2|3270.2|3264.2|3270.7|3264.2|3270.2|3264.2|0
1684764300000|2023-05-22 14:05:00|3269.2|3264.7|3268.2|3263.2|3272.7|3266.2|3268.2|3262.7|0
1684764600000|2023-05-22 14:10:00|3268.7|3264.2|3272.7|3266.2|3272.7|3266.2|3268.7|3264.2|0
1684764900000|2023-05-22 14:15:00|3272.2||3272.2||3272.7||3272.2||0
1684765200000|2023-05-22 14:20:00|3272.7|3266.7|3274.2|3268.2|3274.2|3268.2|3272.7|3266.7|0
1684765500000|2023-05-22 14:25:00|3273.7|3269.2|3275.2|3269.2|3275.2|3269.2|3273.7|3269.2|0
1684765800000|2023-05-22 14:30:00|3274.7|3268.7|3273.7|3268.7|3275.2|3269.2|3273.7|3268.7|0
1684766100000|2023-05-22 14:35:00|3273.2|3269.2|3272.7|3267.2|3273.2|3269.2|3272.7|3267.2|0
1684766400000|2023-05-22 14:40:00|3273.2|3267.7|3273.2|3268.2|3274.7|3271.2|3273.2|3267.7|10
1684766700000|2023-05-22 14:45:00|3273.7|3267.7|3273.2|3267.7|3273.7|3268.2|3273.2|3267.7|0
1684767000000|2023-05-22 14:50:00||3267.2||3267.2||3267.2||3267.2|0
1684767300000|2023-05-22 14:55:00|3273.7|3268.2|3275.2|3269.2|3275.2|3269.2|3273.7|3268.2|0
1684767600000|2023-05-22 15:00:00|3275.7||3274.7||3276.2||3274.7||0
1684767900000|2023-05-22 15:05:00|3275.2|3270.2|3275.7|3269.2|3275.7|3270.2|3274.7|3269.2|0
1684768200000|2023-05-22 15:10:00|3275.2|3268.7|3273.7|3268.2|3275.2|3268.7|3273.7|3268.2|0
1684768500000|2023-05-22 15:15:00|3274.2||3273.7||3274.2||3273.7||0
1684768800000|2023-05-22 15:20:00|3273.2|3267.7|3272.7|3267.2|3273.2|3267.7|3272.7|3267.2|0
1684769100000|2023-05-22 15:25:00||3266.7||3266.2||3266.7||3266.2|0
1684769400000|2023-05-22 15:30:00|3279.2|3260.2|3277.2|3261.2|3294.2|3261.2|3276.2|3242.2|0
1684769700000|2023-05-22 15:35:00|3278.2|3261.7|3278.2|3263.2|3294.2|3264.2|3278.2|3247.2|0
1684770000000|2023-05-22 15:40:00|3318.7|3219.7|3318.7|3217.2|3318.7|3219.7|3318.7|3217.2|0
1684770600000|2023-05-22 15:50:00|3320.7|3218.7|3320.7|3218.7|3320.7|3218.7|3320.7|3218.7|0
1684770900000|2023-05-22 15:55:00||3220.2||3220.2||3220.2||3220.2|0
1684771200000|2023-05-22 16:00:00|3322.2||3322.2||3322.2||3322.2||0
1684772400000|2023-05-22 16:20:00|3320.7|3218.7|3320.7|3218.7|3320.7|3218.7|3320.7|3218.7|0
1684774800000|2023-05-22 17:00:00||3220.2||3218.7||3220.2||3218.7|0
1684775400000|2023-05-22 17:10:00|3318.7|3217.2|3318.7|3217.2|3318.7|3218.7|3318.7|3217.2|0
1684775700000|2023-05-22 17:15:00|3317.2||3318.7||3318.7||3317.2||0
1684776000000|2023-05-22 17:20:00||3218.7||3218.7||3218.7||3218.7|0
1684776900000|2023-05-22 17:35:00|3320.7||3320.7||3320.7||3320.7||0
1684778100000|2023-05-22 17:55:00|3318.7||3318.7||3318.7||3318.7||0
1684779300000|2023-05-22 18:15:00|3320.7||3320.7||3320.7||3320.7||0
1684780200000|2023-05-22 18:30:00||3220.2||3220.2||3220.2||3220.2|0
1684781400000|2023-05-22 18:50:00|3322.2||3322.2||3322.2||3322.2||0
1684781700000|2023-05-22 18:55:00|3320.7||3320.7||3320.7||3320.7||0
1684782000000|2023-05-22 19:00:00|3322.2||3322.2||3322.2||3322.2||0
1684782900000|2023-05-22 19:15:00|3320.7||3320.7||3320.7||3320.7||0
1684783200000|2023-05-22 19:20:00||3218.7||3218.7||3218.7||3218.7|0
1684783500000|2023-05-22 19:25:00|3318.7||3318.7||3318.7||3318.7||0
1684784100000|2023-05-22 19:35:00||3217.2||3217.2||3217.2||3217.2|0
1684821600000|2023-05-23 06:00:00|3294.7|3243.2|3319.2|3217.7|3319.2|3243.2|3294.7|3217.7|0
1684822500000|2023-05-23 06:15:00|3336.2|3184.2|3336.2|3184.2|3336.2|3184.2|3336.2|3184.2|0
1684824900000|2023-05-23 06:55:00|3303.2|3233.2|3296.2|3240.2|3303.2|3240.2|3296.2|3233.2|0
1684825200000|2023-05-23 07:00:00|3295.7|3252.2|3274.7|3267.2|3295.7|3267.2|3274.7|3238.7|0
1684825500000|2023-05-23 07:05:00|3274.2|3266.7|3278.7|3273.2|3278.7|3273.2|3272.7|3266.2|0
1684825800000|2023-05-23 07:10:00|3278.2|3272.7|3281.2|3273.7|3281.7|3276.2|3278.2|3271.7|0
1684826100000|2023-05-23 07:15:00|3280.2|3273.2|3279.7|3274.2|3280.2|3274.2|3278.2|3271.2|0
1684826400000|2023-05-23 07:20:00|3280.2|3275.2|3281.2|3276.2|3281.7|3276.2|3280.2|3275.2|0
1684826700000|2023-05-23 07:25:00|3281.7|3277.2|3282.7|3277.2|3283.2|3278.2|3281.7|3277.2|0
1684827000000|2023-05-23 07:30:00|3281.7|3276.7|3279.7|3274.7|3281.7|3276.7|3277.7|3271.2|0
1684827300000|2023-05-23 07:35:00|3280.2|3275.2|3282.7|3276.2|3283.2|3278.2|3280.2|3275.2|0
1684827600000|2023-05-23 07:40:00|3283.2|3277.2|3283.2|3277.2|3283.7|3278.2|3283.2|3277.2|0
1684827900000|2023-05-23 07:45:00|3283.7|3277.7|3284.2|3278.2|3284.2|3278.7|3283.2|3277.7|0
1684828200000|2023-05-23 07:50:00|3283.7|3278.7|3284.7|3279.2|3285.2|3280.2|3283.7|3277.2|0
1684828500000|2023-05-23 07:55:00|3285.2|3279.7|3285.2|3280.2|3285.2|3280.2|3284.7|3279.2|0
1684828800000|2023-05-23 08:00:00|3285.7|3281.2|3286.2|3279.2|3287.7|3282.2|3285.2|3279.2|0
1684829100000|2023-05-23 08:05:00|3286.7|3279.7|3287.2|3281.2|3287.7|3282.2|3286.7|3279.7|0
1684829400000|2023-05-23 08:10:00|3286.7|3281.7|3286.2|3279.2|3286.7|3282.2|3286.2|3279.2|0
1684829700000|2023-05-23 08:15:00|3285.7|3278.7|3284.2|3278.2|3285.7|3279.2|3284.2|3277.7|0
1684830000000|2023-05-23 08:20:00|3283.2|3277.7|3283.2|3277.2|3283.2|3277.7|3283.2|3276.7|0
1684830300000|2023-05-23 08:25:00|3283.7|3277.7|3286.2|3281.2|3286.2|3281.2|3283.7|3277.7|9
1684830600000|2023-05-23 08:30:00|3285.7||3285.2||3285.7||3285.2||0
1684830900000|2023-05-23 08:35:00|3285.7||3285.2||3285.7||3285.2||3
1684831200000|2023-05-23 08:40:00||3278.7||3278.2||3279.2||3278.2|8
1684831800000|2023-05-23 08:50:00|3284.7|3277.7|3284.7|3279.2|3284.7|3279.2|3284.2|3277.7|0
1684832100000|2023-05-23 08:55:00|3285.2||3285.2||3285.2||3285.2||0
1684832400000|2023-05-23 09:00:00|3286.2|3275.2|3283.7|3277.7|3286.2|3278.2|3283.7|3275.2|0
1684832700000|2023-05-23 09:05:00|3282.7|3278.2|3282.7|3277.2|3282.7|3278.2|3282.7|3276.7|0
1684833300000|2023-05-23 09:15:00|3285.7|3272.2|3282.2|3276.7|3285.7|3276.7|3282.2|3272.2|0
1684833600000|2023-05-23 09:20:00|3282.7|3277.2|3282.2|3276.7|3283.2|3277.7|3282.2|3276.7|0
1684833900000|2023-05-23 09:25:00|3282.7|3277.2|3284.2|3277.7|3284.2|3278.7|3282.7|3277.2|0
1684834200000|2023-05-23 09:30:00|3283.2|3277.2|3283.2|3277.7|3283.2|3277.7|3283.2|3277.2|0
1684834500000|2023-05-23 09:35:00|3283.7|3278.2|3284.2|3278.7|3284.2|3278.7|3283.7|3278.2|0
1684834800000|2023-05-23 09:40:00|3283.7|3279.2|3283.2|3277.7|3283.7|3279.7|3283.2|3277.7|0
1684835100000|2023-05-23 09:45:00|3283.7||3283.2||3283.7||3283.2||0
1684835400000|2023-05-23 09:50:00||3277.2||3277.7||3277.7||3277.2|0
1684835700000|2023-05-23 09:55:00|3283.7||3283.7||3283.7||3283.7||0
1684836000000|2023-05-23 10:00:00|3283.2|3278.2|3284.2|3278.7|3284.2|3278.7|3283.2|3278.2|0
1684836300000|2023-05-23 10:05:00|3284.7|3279.2|3286.7|3281.7|3287.2|3281.7|3284.7|3279.2|0
1684836600000|2023-05-23 10:10:00|3287.2||3287.2||3287.7||3286.7||0
1684836900000|2023-05-23 10:15:00||3281.2||3280.7||3281.2||3280.7|0
1684837200000|2023-05-23 10:20:00|3286.7|3280.2|3286.2|3279.7|3286.7|3280.2|3286.2|3279.7|0
1684837500000|2023-05-23 10:25:00|3285.2|3279.2|3285.7|3279.7|3285.7|3279.7|3285.2|3279.2|0
1684837800000|2023-05-23 10:30:00|3286.2|3280.2|3286.2|3280.7|3286.2|3280.7|3286.2|3280.2|0
1684838100000|2023-05-23 10:35:00|3291.2|3278.7|3287.2|3280.2|3291.2|3280.2|3287.2|3278.7|0
1684838400000|2023-05-23 10:40:00|3286.2||3286.2||3286.2||3286.2||0
1684839000000|2023-05-23 10:50:00|3285.7|3279.7|3285.2|3279.2|3285.7|3279.7|3285.2|3279.2|0
1684839600000|2023-05-23 11:00:00|3287.2|3276.7|3284.7|3278.2|3287.2|3278.2|3284.7|3275.2|0
1684839900000|2023-05-23 11:05:00|3285.2|3278.7|3286.2|3280.2|3286.2|3280.2|3285.2|3278.7|0
1684840200000|2023-05-23 11:10:00|3285.7|3280.7|3285.7|3280.7|3286.2|3281.2|3285.7|3280.7|0
1684840500000|2023-05-23 11:15:00|3286.2|3281.2|3286.7|3281.2|3286.7|3281.2|3286.2|3281.2|0
1684840800000|2023-05-23 11:20:00|3287.2|3281.7|3286.7|3281.2|3287.2|3282.2|3286.7|3281.2|0
1684841100000|2023-05-23 11:25:00|3287.2|3282.2|3287.2|3282.2|3287.2|3282.2|3286.7|3282.2|0
1684841400000|2023-05-23 11:30:00|3286.7|3281.7|3286.7|3280.7|3286.7|3282.2|3286.7|3280.7|0
1684841700000|2023-05-23 11:35:00||3281.2||3279.7||3281.2||3279.7|0
1684842000000|2023-05-23 11:40:00|3285.7|3279.2|3285.7|3279.2|3285.7|3279.2|3285.7|3278.7|0
1684842300000|2023-05-23 11:45:00|3285.2|3278.7|3284.7|3277.7|3285.2|3278.7|3284.7|3277.7|0
1684842600000|2023-05-23 11:50:00|3283.7|3277.2|3280.7|3275.2|3283.7|3277.2|3280.7|3274.7|0
1684842900000|2023-05-23 11:55:00||3274.7||3275.2||3275.2||3274.7|0
1684843200000|2023-05-23 12:00:00|3280.2|3274.7|3279.7|3274.2|3280.2|3274.7|3279.7|3274.2|0
1684843500000|2023-05-23 12:05:00|3280.2|3274.7|3280.2|3274.7|3280.2|3274.7|3280.2|3274.2|0
1684843800000|2023-05-23 12:10:00|3280.7|3275.2|3280.7|3274.7|3280.7|3275.7|3280.7|3274.7|0
1684844400000|2023-05-23 12:20:00|3280.2|3274.2|3279.7|3273.2|3280.2|3274.2|3279.7|3273.2|0
1684844700000|2023-05-23 12:25:00||3273.7||3273.2||3273.7||3273.2|0
1684845000000|2023-05-23 12:30:00|3279.2|3272.7|3278.7|3272.7|3279.2|3272.7|3278.7|3272.2|0
1684845300000|2023-05-23 12:35:00|3279.2|3273.2|3279.7|3273.7|3279.7|3274.7|3279.2|3273.2|0
1684845600000|2023-05-23 12:40:00|3279.2|3273.2|3278.7|3272.2|3279.2|3273.2|3278.7|3272.2|0
1684845900000|2023-05-23 12:45:00|3277.7|3272.7|3276.7|3271.7|3277.7|3272.7|3276.7|3271.2|0
1684846200000|2023-05-23 12:50:00||3271.2||3271.2||3271.7||3271.2|0
1684846500000|2023-05-23 12:55:00||3270.7||3270.7||3271.2||3270.7|0
1684846800000|2023-05-23 13:00:00|3275.7|3270.2|3275.7|3270.2|3275.7|3270.7|3275.7|3269.7|0
1684847100000|2023-05-23 13:05:00|3276.2||3276.7||3276.7||3276.2||0
1684847400000|2023-05-23 13:10:00|3277.7|3267.7|3277.2|3269.2|3277.7|3269.2|3276.7|3266.2|0
1684847700000|2023-05-23 13:15:00|3276.2|3268.7|3274.7|3269.2|3276.2|3269.2|3274.7|3268.7|0
1684848000000|2023-05-23 13:20:00|3276.7|3265.2|3276.2|3268.2|3276.7|3268.2|3276.2|3265.2|0
1684848300000|2023-05-23 13:25:00|3275.7|3268.7|3275.2|3269.2|3275.7|3269.2|3275.2|3268.7|0
1684848600000|2023-05-23 13:30:00|3274.7|3268.7|3274.2|3268.2|3274.7|3268.7|3274.2|3267.7|0
1684848900000|2023-05-23 13:35:00|3273.7|3267.7|3271.2|3265.7|3273.7|3267.7|3271.2|3265.2|0
1684849200000|2023-05-23 13:40:00|3271.7|3266.2|3273.7|3263.2|3273.7|3266.7|3271.7|3263.2|0
1684849500000|2023-05-23 13:45:00|3273.2|3262.2|3271.7|3265.7|3273.2|3265.7|3271.2|3262.2|0
1684849800000|2023-05-23 13:50:00|3271.2|3265.2|3271.2|3265.2|3272.2|3265.7|3271.2|3265.2|0
1684850100000|2023-05-23 13:55:00|3270.7|3264.7|3271.7|3262.2|3271.7|3264.7|3270.2|3261.7|0
1684850400000|2023-05-23 14:00:00|3272.2|3261.7|3270.2|3264.2|3273.7|3264.7|3270.2|3261.7|0
1684850700000|2023-05-23 14:05:00|3270.7|3264.7|3272.2|3265.7|3272.2|3265.7|3270.7|3264.7|0
1684851000000|2023-05-23 14:10:00|3271.2|3265.2|3268.2|3262.2|3271.2|3265.2|3268.2|3262.2|0
1684851300000|2023-05-23 14:15:00|3267.2|3261.7|3267.2|3261.2|3267.2|3261.7|3266.2|3260.7|0
1684851600000|2023-05-23 14:20:00|3266.7|3260.7|3267.2|3260.7|3267.2|3260.7|3266.2|3260.2|0
1684851900000|2023-05-23 14:25:00|3266.2|3260.2|3266.2|3260.2|3266.2|3260.2|3266.2|3259.7|0
1684852200000|2023-05-23 14:30:00|3265.2|3259.7|3265.2|3259.2|3265.2|3259.7|3265.2|3259.2|0
1684852500000|2023-05-23 14:35:00|3264.7|3259.7|3264.2|3259.2|3264.7|3259.7|3264.2|3258.7|0
1684852800000|2023-05-23 14:40:00||3258.7||3258.7||3259.2||3258.2|0
1684853100000|2023-05-23 14:45:00||3258.2||3257.7||3258.7||3257.7|0
1684853400000|2023-05-23 14:50:00|3263.7|3257.2|3262.2|3256.7|3263.7|3257.7|3262.2|3256.7|0
1684853700000|2023-05-23 14:55:00|3262.7|3256.2|3263.2|3256.7|3263.2|3256.7|3262.7|3256.2|0
1684854000000|2023-05-23 15:00:00|3263.7||3264.2||3264.2||3263.2||0
1684854300000|2023-05-23 15:05:00|3264.7|3257.2|3264.2|3258.7|3264.7|3258.7|3264.2|3257.2|0
1684854600000|2023-05-23 15:10:00|3263.7|3258.2|3263.2|3257.2|3263.7|3258.7|3263.2|3257.2|0
1684854900000|2023-05-23 15:15:00|3262.2|3256.7|3261.2|3255.2|3262.2|3256.7|3261.2|3255.2|0
1684855200000|2023-05-23 15:20:00|3260.7|3254.7|3260.2|3254.7|3260.7|3254.7|3260.2|3254.2|0
1684855500000|2023-05-23 15:25:00||3254.2||3253.7||3254.7||3253.7|0
1684855800000|2023-05-23 15:30:00|3279.7|3248.2|3265.2|3247.7|3279.7|3248.2|3264.2|3237.2|0
1684856100000|2023-05-23 15:35:00|3306.2|3246.7|3268.7|3247.7|3306.2|3247.7|3268.7|3246.7|0
1684856400000|2023-05-23 15:40:00|3269.7|3248.7|3269.7|3248.7|3269.7|3248.7|3268.7|3248.7|0
1684856700000|2023-05-23 15:45:00|3270.7|3208.7|3308.7|3208.7|3308.7|3208.7|3269.7|3208.7|0
1684858200000|2023-05-23 16:10:00|3307.2|3206.7|3307.2|3206.7|3307.2|3206.7|3307.2|3206.7|0
1684859100000|2023-05-23 16:25:00|3305.7|3205.2|3305.7|3205.2|3305.7|3205.2|3305.7|3205.2|0
1684859700000|2023-05-23 16:35:00|3303.7|3203.7|3300.7|3200.7|3303.7|3203.7|3300.7|3200.7|0
1684860300000|2023-05-23 16:45:00|3299.2|3198.7|3299.2|3198.7|3299.2|3198.7|3299.2|3198.7|0
1684860600000|2023-05-23 16:50:00|3300.7|3200.7|3300.7|3200.7|3300.7|3200.7|3300.7|3200.7|0
1684860900000|2023-05-23 16:55:00|3302.2|3202.2|3302.2|3202.2|3302.2|3202.2|3302.2|3202.2|0
1684861200000|2023-05-23 17:00:00|3300.7|3200.7|3300.7|3200.7|3300.7|3200.7|3300.7|3200.7|0
1684861500000|2023-05-23 17:05:00|3302.2|3202.2|3302.2|3202.2|3302.2|3202.2|3302.2|3202.2|0
1684862100000|2023-05-23 17:15:00|3303.7|3203.7|3303.7|3203.7|3303.7|3203.7|3303.7|3203.7|0
1684862400000|2023-05-23 17:20:00|3302.2|3202.2|3302.2|3202.2|3302.2|3202.2|3302.2|3202.2|0
1684862700000|2023-05-23 17:25:00|3300.7|3200.7|3299.2|3198.7|3300.7|3200.7|3299.2|3198.7|0
1684863000000|2023-05-23 17:30:00|3297.2|3197.2|3295.7|3195.7|3297.2|3197.2|3295.7|3195.7|0
1684863300000|2023-05-23 17:35:00|3297.2|3197.2|3297.2|3197.2|3297.2|3197.2|3297.2|3197.2|0
1684863600000|2023-05-23 17:40:00|3299.2|3198.7|3299.2|3198.7|3299.2|3198.7|3299.2|3198.7|0
1684863900000|2023-05-23 17:45:00|3300.7|3200.7|3299.2|3198.7|3300.7|3200.7|3299.2|3198.7|0
1684864500000|2023-05-23 17:55:00|3297.2|3197.2|3295.7|3195.7|3297.2|3197.2|3295.7|3195.7|0
1684864800000|2023-05-23 18:00:00|3297.2|3197.2|3297.2|3197.2|3297.2|3197.2|3297.2|3197.2|0
1684865100000|2023-05-23 18:05:00|3299.2|3198.7|3299.2|3198.7|3299.2|3198.7|3299.2|3198.7|0
1684865400000|2023-05-23 18:10:00|3297.2|3197.2|3295.7|3195.7|3297.2|3197.2|3295.7|3195.7|0
1684865700000|2023-05-23 18:15:00|3297.2|3197.2|3295.7|3195.7|3297.2|3197.2|3295.7|3195.7|0
1684866000000|2023-05-23 18:20:00|3294.2|3194.2|3291.2|3190.7|3294.2|3194.2|3291.2|3190.7|0
1684866300000|2023-05-23 18:25:00|3289.2|3189.2|3291.2|3190.7|3291.2|3190.7|3289.2|3189.2|0
1684866600000|2023-05-23 18:30:00|3292.7|3192.2|3294.2|3194.2|3294.2|3194.2|3292.7|3192.2|0
1684866900000|2023-05-23 18:35:00|3292.7|3192.2|3291.2|3190.7|3292.7|3192.2|3291.2|3190.7|0
1684867500000|2023-05-23 18:45:00|3292.7|3192.2|3292.7|3192.2|3292.7|3192.2|3292.7|3192.2|0
1684867800000|2023-05-23 18:50:00|3294.2|3194.2|3294.2|3194.2|3294.2|3194.2|3294.2|3194.2|0
1684868400000|2023-05-23 19:00:00|3292.7|3192.2|3292.7|3192.2|3292.7|3192.2|3292.7|3192.2|0
1684869000000|2023-05-23 19:10:00|3294.2|3194.2|3294.2|3194.2|3294.2|3194.2|3294.2|3194.2|0
1684869300000|2023-05-23 19:15:00|3292.7|3192.2|3291.2|3190.7|3292.7|3192.2|3291.2|3190.7|0
1684869600000|2023-05-23 19:20:00|3292.7|3192.2|3292.7|3192.2|3292.7|3192.2|3292.7|3192.2|0
1684869900000|2023-05-23 19:25:00|3294.2|3194.2|3294.2|3194.2|3294.2|3194.2|3294.2|3194.2|0
1684871400000|2023-05-23 19:50:00|3292.7|3192.2|3292.7|3192.2|3292.7|3192.2|3292.7|3192.2|0
1684908000000|2023-05-24 06:00:00|3262.7|3210.7|3280.7|3179.7|3285.2|3212.2|3259.7|3179.7|0
1684910700000|2023-05-24 06:45:00|3260.2|3196.7|3260.2|3196.7|3260.2|3196.7|3260.2|3196.7|0
1684911000000|2023-05-24 06:50:00|3262.2|3184.7|3273.2|3184.7|3273.2|3184.7|3260.2|3184.7|0
1684911300000|2023-05-24 06:55:00|3266.7|3191.7|3252.7|3204.2|3266.7|3204.2|3252.7|3191.7|0
1684911600000|2023-05-24 07:00:00|3252.2|3210.2|3224.7|3216.2|3252.2|3216.2|3224.7|3194.7|0
1684911900000|2023-05-24 07:05:00|3224.2|3216.7|3223.2|3217.2|3225.7|3217.2|3222.2|3216.7|0
1684912200000|2023-05-24 07:10:00|3222.7|3218.2|3226.7|3221.7|3229.7|3222.7|3222.7|3218.2|0
1684912500000|2023-05-24 07:15:00|3227.2|3221.2|3220.2|3215.2|3227.7|3221.2|3220.2|3215.2|0
1684912800000|2023-05-24 07:20:00|3219.7|3214.7|3221.7|3216.7|3223.2|3216.7|3218.2|3214.2|9
1684913100000|2023-05-24 07:25:00|3221.2|3216.2|3219.2|3214.2|3223.2|3216.2|3219.2|3213.7|0
1684913400000|2023-05-24 07:30:00|3218.7|3213.7|3216.2|3210.2|3218.7|3213.7|3215.2|3210.2|0
1684913700000|2023-05-24 07:35:00|3216.7|3211.2|3216.7|3211.2|3218.7|3211.2|3216.2|3211.2|0
1684914000000|2023-05-24 07:40:00|3216.2|3210.7|3215.2|3208.7|3216.7|3210.7|3213.2|3208.2|0
1684914300000|2023-05-24 07:45:00|3214.7|3209.2|3215.2|3209.7|3216.2|3209.7|3214.7|3209.2|0
1684914600000|2023-05-24 07:50:00|3214.7|3209.2|3214.7|3209.7|3215.2|3209.7|3214.2|3209.2|0
1684914900000|2023-05-24 07:55:00|3215.2|3210.7|3217.2|3211.7|3218.2|3211.7|3215.2|3210.7|0
1684915200000|2023-05-24 08:00:00|3216.7|3211.2|3218.2|3211.7|3219.2|3211.7|3214.2|3208.7|0
1684915500000|2023-05-24 08:05:00|3218.7|3212.2|3223.7|3217.7|3224.7|3217.7|3218.7|3212.2|0
1684915800000|2023-05-24 08:10:00|3223.2|3217.2|3221.2|3214.7|3223.2|3217.2|3219.7|3214.7|0
1684916100000|2023-05-24 08:15:00|3221.7|3215.2|3220.7|3215.7|3222.7|3215.7|3220.7|3215.2|0
1684916400000|2023-05-24 08:20:00|3220.2|3215.2|3221.7|3214.7|3221.7|3215.7|3219.7|3214.7|0
1684916700000|2023-05-24 08:25:00|3222.2|3214.2|3220.2|3214.7|3222.2|3214.7|3219.2|3214.2|0
1684917000000|2023-05-24 08:30:00|3219.7|3214.2|3219.2|3214.2|3221.2|3214.2|3219.2|3214.2|0
1684917300000|2023-05-24 08:35:00|3219.7|3214.7|3220.2|3214.7|3222.2|3215.7|3217.2|3213.7|43
1684917600000|2023-05-24 08:40:00|3220.7|3215.2|3223.2|3217.7|3223.2|3217.7|3220.7|3215.2|0
1684917900000|2023-05-24 08:45:00|3223.7|3218.2|3224.7|3218.7|3224.7|3218.7|3223.7|3218.2|0
1684918200000|2023-05-24 08:50:00|3225.2|3219.2|3231.2|3221.2|3232.7|3223.7|3225.2|3203.2|0
1684918500000|2023-05-24 08:55:00|3231.7|3222.2|3231.2|3224.7|3233.2|3224.7|3231.2|3222.2|0
1684918800000|2023-05-24 09:00:00|3230.2|3224.2|3227.2|3221.7|3230.2|3224.7|3227.2|3221.2|0
1684919100000|2023-05-24 09:05:00|3227.7|3222.2|3225.2|3219.7|3228.2|3222.7|3225.2|3219.7|0
1684919400000|2023-05-24 09:10:00|3225.7|3220.2|3226.7|3221.2|3226.7|3221.2|3225.2|3220.2|0
1684919700000|2023-05-24 09:15:00|3227.2|3220.7|3225.2|3219.7|3227.2|3220.7|3225.2|3219.2|0
1684920000000|2023-05-24 09:20:00|3225.7|3220.2|3225.2|3219.7|3226.7|3220.7|3225.2|3219.7|0
1684920300000|2023-05-24 09:25:00|3225.7|3219.2|3223.2|3216.7|3225.7|3219.2|3223.2|3216.7|0
1684920600000|2023-05-24 09:30:00|3222.2|3216.2|3221.2|3216.2|3222.2|3216.7|3221.2|3215.7|0
1684920900000|2023-05-24 09:35:00|3221.7|3215.7|3222.2|3216.2|3222.2|3216.2|3221.2|3215.7|0
1684921200000|2023-05-24 09:40:00|3222.7|3216.7|3221.2|3215.2|3222.7|3217.2|3221.2|3214.7|0
1684921500000|2023-05-24 09:45:00|3220.7|3214.7|3218.2|3212.2|3220.7|3214.7|3218.2|3212.2|0
1684921800000|2023-05-24 09:50:00|3218.7|3212.7|3219.2|3213.7|3219.2|3213.7|3218.7|3212.7|0
1684922100000|2023-05-24 09:55:00|3219.7||3219.2||3219.7||3219.2||0
1684922400000|2023-05-24 10:00:00|3219.7|3214.7|3220.7|3214.7|3220.7|3214.7|3219.7|3214.7|0
1684922700000|2023-05-24 10:05:00|3220.2|3215.2|3218.2|3212.7|3220.2|3215.7|3218.2|3212.7|0
1684923000000|2023-05-24 10:10:00|3217.7|3212.2|3217.2|3211.7|3217.7|3212.2|3217.2|3211.2|0
1684923300000|2023-05-24 10:15:00||3211.2||3211.2||3211.2||3210.7|0
1684923600000|2023-05-24 10:20:00|3216.7|3210.7|3215.2|3209.7|3216.7|3210.7|3215.2|3209.2|0
1684923900000|2023-05-24 10:25:00||3209.2||3209.2||3209.2||3209.2|0
1684924200000|2023-05-24 10:30:00||3209.7||3209.7||3209.7||3209.2|0
1684924500000|2023-05-24 10:35:00|3214.7|3209.2|3214.7|3209.2|3214.7|3209.7|3214.2|3208.7|0
1684924800000|2023-05-24 10:40:00|3214.2||3215.2||3215.2||3214.2||0
1684925100000|2023-05-24 10:45:00||3208.7||3208.7||3208.7||3208.7|0
1684925400000|2023-05-24 10:50:00|3214.7|3209.2|3214.2|3209.2|3214.7|3209.2|3214.2|3209.2|0
1684925700000|2023-05-24 10:55:00|3214.7||3215.2||3215.2||3214.7||0
1684926000000|2023-05-24 11:00:00|3291.2|3147.7|3212.2|3205.7|3291.2|3205.7|3212.2|3147.7|0
1684926300000|2023-05-24 11:05:00||3206.2||3205.7||3206.7||3205.7|0
1684926600000|2023-05-24 11:10:00|3211.7|3205.2|3210.2|3204.2|3211.7|3205.2|3210.2|3204.2|0
1684926900000|2023-05-24 11:15:00|3210.7|3204.7|3213.7|3207.7|3213.7|3207.7|3210.7|3204.7|0
1684927200000|2023-05-24 11:20:00|3213.2|3207.2|3210.2|3203.7|3213.2|3207.2|3210.2|3203.7|0
1684927500000|2023-05-24 11:25:00|3209.2|3204.2|3208.2|3202.2|3209.2|3204.2|3208.2|3201.7|0
1684927800000|2023-05-24 11:30:00|3208.7|3202.7|3210.2|3204.2|3210.2|3204.2|3208.7|3202.7|0
1684928100000|2023-05-24 11:35:00|3210.7|3204.7|3213.2|3207.2|3213.2|3207.2|3210.7|3204.7|0
1684928700000|2023-05-24 11:45:00|3212.7|3206.7|3212.2|3206.2|3212.7|3206.7|3212.2|3205.7|0
1684929000000|2023-05-24 11:50:00|3211.7|3205.7|3211.2|3205.2|3211.7|3206.2|3211.2|3205.2|0
1684929600000|2023-05-24 12:00:00||3205.7||3206.2||3206.2||3205.7|0
1684929900000|2023-05-24 12:05:00|3211.7|3206.7|3216.2|3210.2|3216.2|3210.2|3211.7|3206.7|0
1684930200000|2023-05-24 12:10:00|3216.7|3210.7|3216.7|3210.2|3217.2|3212.2|3216.7|3210.2|0
1684930800000|2023-05-24 12:20:00|3215.7|3209.7|3215.7|3210.2|3215.7|3210.2|3215.7|3209.7|0
1684931100000|2023-05-24 12:25:00|3214.7|3209.7|3212.7|3206.7|3214.7|3209.7|3212.7|3206.7|0
1684931400000|2023-05-24 12:30:00|3211.7|3206.2|3209.7|3203.7|3211.7|3206.2|3209.7|3203.7|0
1684931700000|2023-05-24 12:35:00|3210.2|3204.2|3209.7|3204.2|3210.2|3204.2|3209.7|3203.7|0
1684932000000|2023-05-24 12:40:00|3208.7|3203.7|3208.7|3202.7|3208.7|3203.7|3208.7|3202.7|0
1684932300000|2023-05-24 12:45:00|3208.2|3202.2|3204.7|3199.7|3208.2|3202.2|3204.7|3199.2|0
1684932600000|2023-05-24 12:50:00|3204.2|3199.2|3203.7|3198.2|3204.2|3199.2|3203.7|3198.2|0
1684932900000|2023-05-24 12:55:00|3202.7|3198.7|3201.7|3196.2|3202.7|3198.7|3201.7|3196.2|0
1684933200000|2023-05-24 13:00:00|3200.7|3195.7|3200.7|3195.7|3201.2|3196.2|3200.7|3195.7|0
1684933500000|2023-05-24 13:05:00|3201.2|3195.2|3202.7|3196.7|3202.7|3196.7|3201.2|3195.2|0
1684933800000|2023-05-24 13:10:00|3203.2|3197.2|3202.7|3197.7|3203.2|3197.7|3202.7|3197.2|0
1684934100000|2023-05-24 13:15:00|3205.2|3196.2|3203.7|3196.7|3205.2|3196.7|3203.7|3196.2|0
1684934400000|2023-05-24 13:20:00||3197.2||3197.7||3197.7||3197.2|0
1684934700000|2023-05-24 13:25:00|3203.2|3197.2|3203.7|3197.7|3203.7|3197.7|3202.7|3197.2|0
1684935000000|2023-05-24 13:30:00|3203.2|3197.2|3195.7|3190.2|3203.2|3197.2|3194.7|3188.7|0
1684935300000|2023-05-24 13:35:00|3196.2|3189.7|3192.7|3187.7|3196.2|3189.7|3192.7|3187.2|0
1684935600000|2023-05-24 13:40:00|3193.2|3188.2|3194.7|3188.7|3196.2|3190.7|3193.2|3188.2|0
1684935900000|2023-05-24 13:45:00|3194.2|3188.2|3192.7|3187.7|3194.2|3188.2|3191.7|3186.2|0
1684936200000|2023-05-24 13:50:00|3193.2|3188.2|3193.7|3188.2|3194.2|3188.7|3193.2|3188.2|0
1684936500000|2023-05-24 13:55:00|3194.2|3187.7|3197.7|3192.2|3198.7|3192.7|3194.2|3187.7|0
1684936800000|2023-05-24 14:00:00|3197.2|3191.7|3190.7|3185.2|3197.2|3191.7|3190.7|3185.2|0
1684937100000|2023-05-24 14:05:00|3190.2|3184.7|3185.7|3179.7|3190.2|3184.7|3185.7|3179.7|0
1684937400000|2023-05-24 14:10:00|3186.2|3180.2|3189.7|3183.7|3189.7|3183.7|3186.2|3180.2|0
1684937700000|2023-05-24 14:15:00|3190.2|3183.2|3191.2|3185.7|3191.2|3185.7|3189.7|3183.2|0
1684938000000|2023-05-24 14:20:00|3190.7|3185.2|3190.7|3184.7|3191.2|3185.7|3190.7|3184.7|0
1684938300000|2023-05-24 14:25:00|3191.2|3185.7|3189.7|3184.7|3191.2|3185.7|3189.7|3183.7|0
1684938600000|2023-05-24 14:30:00|3188.7|3184.2|3188.2|3182.7|3189.7|3184.2|3187.7|3182.2|0
1684938900000|2023-05-24 14:35:00|3187.7|3183.2|3187.7|3182.7|3189.2|3183.7|3187.7|3182.2|0
1684939200000|2023-05-24 14:40:00|3188.2|3182.2|3188.7|3182.7|3188.7|3182.7|3187.7|3182.2|0
1684939500000|2023-05-24 14:45:00|3189.2|3183.2|3189.7|3183.7|3191.7|3185.7|3189.2|3183.2|0
1684939800000|2023-05-24 14:50:00|3188.7|3183.2|3187.7|3181.7|3188.7|3183.2|3187.7|3181.7|0
1684940100000|2023-05-24 14:55:00|3186.7|3181.2|3187.2|3180.7|3207.7|3181.7|3186.7|3159.7|0
1684940400000|2023-05-24 15:00:00|3186.7|3181.7|3185.2|3179.7|3186.7|3181.7|3185.2|3179.7|0
1684940700000|2023-05-24 15:05:00|3184.7|3179.2|3184.2|3178.7|3184.7|3179.2|3184.2|3178.2|0
1684941000000|2023-05-24 15:10:00|3184.7|3179.2|3182.2|3178.7|3185.2|3179.7|3182.2|3178.7|0
1684941300000|2023-05-24 15:15:00||3178.2||3178.2||3178.2||3177.7|0
1684941600000|2023-05-24 15:20:00|3182.7|3179.2|3185.2|3179.7|3185.2|3179.7|3182.7|3179.2|2
1684941900000|2023-05-24 15:25:00|3185.7|3180.7|3186.2|3179.2|3186.7|3180.7|3185.2|3179.2|0
1684942200000|2023-05-24 15:30:00|3189.7|3176.2|3208.7|3176.2|3208.7|3179.2|3189.7|3176.2|0
1684942500000|2023-05-24 15:35:00|3193.2|3174.7|3191.7|3176.7|3209.2|3176.7|3190.2|3168.2|0
1684942800000|2023-05-24 15:40:00|3208.2|3177.7|3192.2|3174.2|3209.2|3177.7|3191.7|3168.2|0
1684943100000|2023-05-24 15:45:00|3233.2|3134.7|3234.7|3136.2|3234.7|3136.2|3233.2|3134.7|0
1684943700000|2023-05-24 15:55:00|3233.2|3134.7|3233.2|3134.7|3233.2|3134.7|3233.2|3134.7|0
1684944000000|2023-05-24 16:00:00|3234.7|3136.2|3236.2|3137.7|3236.2|3137.7|3234.7|3136.2|0
1684944600000|2023-05-24 16:10:00|3234.7|3136.2|3234.7|3136.2|3234.7|3136.2|3233.2|3136.2|0
1684944900000|2023-05-24 16:15:00|3233.2|3134.7|3233.2|3134.7|3233.2|3134.7|3233.2|3134.7|0
1684945800000|2023-05-24 16:30:00|3234.7|3136.2|3234.7|3136.2|3234.7|3136.2|3234.7|3136.2|0
1684946100000|2023-05-24 16:35:00|3233.2||3234.7||3234.7||3233.2||0
1684947000000|2023-05-24 16:50:00|3236.2|3137.7|3236.2|3137.7|3236.2|3137.7|3236.2|3137.7|0
1684947600000|2023-05-24 17:00:00|3234.7|3136.2|3234.7|3136.2|3234.7|3136.2|3234.7|3136.2|0
1684948200000|2023-05-24 17:10:00|3233.2|3134.7|3233.2|3134.7|3233.2|3134.7|3233.2|3134.7|0
1684948500000|2023-05-24 17:15:00|3234.7|3136.2|3234.7|3136.2|3234.7|3136.2|3234.7|3136.2|0
1684948800000|2023-05-24 17:20:00|3236.2|3137.7|3234.7|3137.7|3236.2|3137.7|3234.7|3137.7|0
1684949100000|2023-05-24 17:25:00||3136.2||3136.2||3136.2||3136.2|0
1684949700000|2023-05-24 17:35:00||3137.7||3137.7||3137.7||3137.7|0
1684950000000|2023-05-24 17:40:00|3236.2||3236.2||3236.2||3236.2||0
1684950300000|2023-05-24 17:45:00|3237.7|3139.2|3236.2|3139.2|3237.7|3139.2|3236.2|3139.2|0
1684950900000|2023-05-24 17:55:00||3137.7||3137.7||3137.7||3137.7|0
1684951200000|2023-05-24 18:00:00|3237.7|3139.2|3236.2|3137.7|3237.7|3139.2|3236.2|3137.7|0
1684951500000|2023-05-24 18:05:00|3237.7|3139.2|3236.2|3137.7|3237.7|3139.2|3236.2|3137.7|0
1684952100000|2023-05-24 18:15:00|3234.7|3136.2|3234.7|3136.2|3234.7|3136.2|3234.7|3136.2|0
1684952700000|2023-05-24 18:25:00|3233.2|3134.7|3233.2|3134.7|3233.2|3134.7|3233.2|3134.7|0
1684953000000|2023-05-24 18:30:00|3231.2|3132.7|3231.2|3132.7|3231.2|3132.7|3231.2|3132.7|0
1684953300000|2023-05-24 18:35:00|3233.2|3134.7|3233.2|3134.7|3233.2|3134.7|3233.2|3134.7|0
1684953900000|2023-05-24 18:45:00||3136.2||3136.2||3136.2||3136.2|0
1684954200000|2023-05-24 18:50:00||3134.7||3134.7||3134.7||3134.7|0
1684954500000|2023-05-24 18:55:00|3231.2||3231.2||3231.2||3231.2||0
1684955100000|2023-05-24 19:05:00|3233.2||3233.2||3233.2||3233.2||0
1684955700000|2023-05-24 19:15:00|3234.7|3136.2|3236.2|3137.7|3236.2|3137.7|3234.7|3136.2|0
1684956000000|2023-05-24 19:20:00|3237.7|3139.2|3236.2|3137.7|3237.7|3139.2|3236.2|3137.7|0
1684956300000|2023-05-24 19:25:00|3237.7|3139.2|3237.7|3139.2|3237.7|3139.2|3237.7|3139.2|0
1684956900000|2023-05-24 19:35:00|3236.2|3137.7|3236.2|3137.7|3236.2|3137.7|3236.2|3137.7|0
1684957200000|2023-05-24 19:40:00|3234.7||3234.7||3234.7||3234.7||0
1684957500000|2023-05-24 19:45:00|3236.2|3136.2|3236.2|3137.7|3236.2|3137.7|3236.2|3136.2|0
1684957800000|2023-05-24 19:50:00|3234.7|3136.2|3234.7|3136.2|3234.7|3136.2|3233.2|3134.7|0
1684958100000|2023-05-24 19:55:00|3233.2|3134.7|3234.7|3136.2|3234.7|3136.2|3233.2|3134.7|0
1684994400000|2023-05-25 06:00:00|3210.2|3159.2|3233.7|3135.2|3233.7|3159.2|3207.2|3133.7|0
1684997700000|2023-05-25 06:55:00|3237.7|3144.7|3222.7|3176.7|3237.7|3176.7|3222.7|3144.7|0
1684998000000|2023-05-25 07:00:00|3222.2|3177.2|3205.7|3191.2|3222.2|3191.2|3205.7|3170.2|0
1684998300000|2023-05-25 07:05:00|3205.2|3191.7|3197.2|3190.7|3205.2|3194.2|3196.2|3189.7|0
1684998600000|2023-05-25 07:10:00|3197.7|3191.2|3193.2|3186.7|3199.2|3192.2|3193.2|3186.2|0
1684998900000|2023-05-25 07:15:00|3193.7|3187.2|3193.2|3186.7|3194.7|3187.7|3193.2|3186.7|0
1684999200000|2023-05-25 07:20:00|3193.7|3187.2|3197.2|3191.7|3197.7|3191.7|3193.7|3187.2|0
1684999500000|2023-05-25 07:25:00|3197.7|3192.2|3199.2|3193.7|3200.2|3194.7|3197.7|3192.2|0
1684999800000|2023-05-25 07:30:00|3199.7|3193.2|3191.2|3185.7|3199.7|3193.2|3191.2|3185.2|0
1685000100000|2023-05-25 07:35:00|3190.7|3185.2|3193.2|3186.7|3193.2|3186.7|3188.2|3182.7|0
1685000400000|2023-05-25 07:40:00|3193.7|3187.2|3189.2|3183.7|3193.7|3187.7|3189.2|3183.7|0
1685000700000|2023-05-25 07:45:00|3188.7|3183.2|3190.7|3185.7|3190.7|3185.7|3187.2|3182.2|0
1685001000000|2023-05-25 07:50:00|3190.2|3185.2|3191.7|3185.2|3191.7|3185.7|3189.2|3184.2|0
1685001300000|2023-05-25 07:55:00|3192.2|3185.7|3196.2|3189.2|3200.7|3189.7|3192.2|3185.7|0
1685001600000|2023-05-25 08:00:00|3195.2|3190.2|3195.7|3190.7|3195.7|3190.7|3194.2|3188.7|0
1685001900000|2023-05-25 08:05:00|3196.2|3191.2|3196.2|3190.2|3198.2|3192.7|3196.2|3190.2|0
1685002200000|2023-05-25 08:10:00|3195.2|3189.7|3195.7|3190.2|3195.7|3190.2|3194.2|3188.7|0
1685002500000|2023-05-25 08:15:00|3195.2|3190.7|3198.2|3192.7|3198.7|3192.7|3195.2|3190.7|0
1685002800000|2023-05-25 08:20:00|3197.7|3192.2|3197.2|3190.7|3197.7|3192.7|3194.2|3190.7|18
1685003100000|2023-05-25 08:25:00|3196.7|3190.2|3192.2|3186.7|3196.7|3190.2|3192.2|3186.7|0
1685003400000|2023-05-25 08:30:00|3192.7|3187.2|3190.2|3184.7|3192.7|3187.7|3190.2|3183.7|0
1685003700000|2023-05-25 08:35:00|3189.7|3185.2|3188.7|3182.7|3189.7|3185.2|3188.2|3182.2|0
1685004000000|2023-05-25 08:40:00|3189.2|3183.2|3189.2|3183.7|3189.7|3183.7|3189.2|3183.2|0
1685004300000|2023-05-25 08:45:00|3189.7|3184.2|3193.7|3187.7|3193.7|3187.7|3189.7|3184.2|1
1685004600000|2023-05-25 08:50:00|3194.2|3188.2|3194.7|3188.7|3195.7|3189.7|3194.2|3188.2|0
1685004900000|2023-05-25 08:55:00|3195.2|3189.2|3196.2|3190.2|3196.2|3190.7|3195.2|3189.2|0
1685005200000|2023-05-25 09:00:00|3195.7|3189.7|3194.2|3188.7|3195.7|3189.7|3194.2|3188.2|0
1685005500000|2023-05-25 09:05:00||3188.2||3188.2||3188.7||3188.2|0
1685005800000|2023-05-25 09:10:00|3193.7|3187.7|3192.2|3186.7|3193.7|3187.7|3192.2|3186.7|0
1685006100000|2023-05-25 09:15:00||3186.2||3185.7||3186.2||3185.7|0
1685006700000|2023-05-25 09:25:00|3191.7|3185.2|3191.2|3185.7|3191.7|3185.7|3191.2|3185.2|0
1685007000000|2023-05-25 09:30:00|3191.7|3186.2|3192.2|3186.7|3192.2|3186.7|3191.2|3186.2|0
1685007300000|2023-05-25 09:35:00||3186.2||3186.7||3186.7||3186.2|0
1685007600000|2023-05-25 09:40:00|3192.7|3187.2|3193.2|3187.7|3193.2|3187.7|3192.2|3187.2|0
1685007900000|2023-05-25 09:45:00|3198.7|3186.2|3194.2|3188.2|3215.2|3188.2|3194.2|3186.2|0
1685008200000|2023-05-25 09:50:00|3194.7|3189.2|3194.2|3188.2|3195.2|3189.2|3194.2|3188.2|0
1685009100000|2023-05-25 10:05:00|3194.7|3164.7|3214.2|3164.7|3214.2|3165.2|3194.7|3164.7|0
1685009400000|2023-05-25 10:10:00|3213.7|3165.2|3195.7|3189.7|3214.2|3189.7|3195.7|3164.7|0
1685009700000|2023-05-25 10:15:00|3196.2|3190.7|3196.2|3190.7|3196.2|3190.7|3195.7|3190.7|0
1685010000000|2023-05-25 10:20:00|3196.7|3191.7|3197.7|3191.7|3197.7|3191.7|3196.7|3191.7|0
1685010600000|2023-05-25 10:30:00|3196.7|3191.2|3196.7|3190.7|3196.7|3191.2|3196.7|3190.7|0
1685011200000|2023-05-25 10:40:00|3196.2|3190.2|3195.7|3189.7|3196.2|3190.2|3195.7|3189.7|0
1685011500000|2023-05-25 10:45:00||3190.2||3190.7||3190.7||3190.2|0
1685011800000|2023-05-25 10:50:00|3196.2|3190.2|3195.7|3190.2|3196.2|3190.7|3195.7|3190.2|0
1685012100000|2023-05-25 10:55:00|3195.2|3189.7|3194.7|3188.7|3195.2|3189.7|3194.7|3188.7|0
1685012400000|2023-05-25 11:00:00|3205.2|3187.7|3193.2|3187.7|3205.2|3187.7|3193.2|3185.7|0
1685012700000|2023-05-25 11:05:00|3193.7||3193.7||3193.7||3193.2||0
1685013000000|2023-05-25 11:10:00|3193.2|3188.2|3194.2|3188.7|3194.7|3188.7|3193.2|3188.2|0
1685013300000|2023-05-25 11:15:00|3194.7|3189.2|3194.7|3189.7|3194.7|3189.7|3194.7|3189.2|0
1685013600000|2023-05-25 11:20:00|3195.2|3190.2|3196.2|3190.7|3196.2|3190.7|3195.2|3190.2|0
1685013900000|2023-05-25 11:25:00|3195.7||3196.2||3196.2||3195.7||0
1685014200000|2023-05-25 11:30:00|3195.7||3196.2||3196.7||3195.7||0
1685014500000|2023-05-25 11:35:00|3195.7|3190.2|3195.2|3189.2|3195.7|3190.2|3195.2|3189.2|0
1685014800000|2023-05-25 11:40:00|3194.2|3188.7|3197.2|3191.7|3197.7|3191.7|3194.2|3188.2|0
1685015100000|2023-05-25 11:45:00|3197.7||3197.7||3197.7||3197.7||0
1685015400000|2023-05-25 11:50:00|3197.2||3197.2||3197.7||3197.2||0
1685015700000|2023-05-25 11:55:00|3197.7|3192.2|3198.7|3192.7|3198.7|3192.7|3197.2|3192.2|0
1685016000000|2023-05-25 12:00:00|3199.2|3193.7|3200.7|3194.7|3200.7|3194.7|3199.2|3193.7|0
1685016300000|2023-05-25 12:05:00|3200.2|3194.2|3199.2|3192.2|3200.2|3194.2|3199.2|3192.2|0
1685016600000|2023-05-25 12:10:00|3198.7|3192.7|3198.2|3191.7|3198.7|3192.7|3198.2|3191.7|0
1685016900000|2023-05-25 12:15:00|3197.7|3192.7|3198.7|3192.7|3198.7|3192.7|3197.2|3192.7|0
1685017200000|2023-05-25 12:20:00|3198.2|3192.2|3197.2|3191.7|3198.2|3192.2|3197.2|3191.7|0
1685017500000|2023-05-25 12:25:00|3196.2|3191.2|3196.7|3185.7|3196.7|3191.2|3195.2|3185.7|0
1685017800000|2023-05-25 12:30:00|3196.2|3185.2|3192.7|3187.2|3196.2|3187.2|3192.7|3185.2|0
1685018100000|2023-05-25 12:35:00|3193.2|3186.7|3194.7|3189.2|3194.7|3189.7|3193.2|3186.2|0
1685018400000|2023-05-25 12:40:00|3195.2|3189.7|3195.7|3190.7|3195.7|3190.7|3194.7|3189.7|0
1685018700000|2023-05-25 12:45:00|3195.2|3190.2|3193.7|3188.2|3195.2|3190.2|3193.7|3188.2|0
1685019000000|2023-05-25 12:50:00||3187.7||3187.7||3187.7||3187.7|0
1685019300000|2023-05-25 12:55:00|3193.2|3188.2|3193.2|3187.7|3193.2|3188.7|3192.7|3187.2|0
1685019600000|2023-05-25 13:00:00|3193.7|3188.2|3194.7|3188.7|3194.7|3188.7|3192.7|3187.2|0
1685019900000|2023-05-25 13:05:00|3195.2|3189.2|3195.7|3189.7|3196.2|3190.7|3195.2|3189.2|0
1685020200000|2023-05-25 13:10:00|3194.7|3189.2|3191.7|3185.7|3194.7|3189.2|3191.7|3185.7|0
1685020500000|2023-05-25 13:15:00|3191.2|3185.2|3191.2|3186.2|3199.2|3186.7|3189.7|3172.2|0
1685020800000|2023-05-25 13:20:00|3191.7|3186.7|3192.2|3186.7|3192.7|3186.7|3191.2|3186.2|0
1685021100000|2023-05-25 13:25:00|3192.7|3186.2|3190.7|3184.7|3192.7|3186.2|3190.2|3184.2|0
1685021400000|2023-05-25 13:30:00|3190.2|3184.2|3183.2|3177.7|3190.2|3184.2|3183.2|3177.2|0
1685021700000|2023-05-25 13:35:00|3183.7|3178.2|3185.2|3179.7|3185.7|3179.7|3183.7|3178.2|0
1685022000000|2023-05-25 13:40:00|3185.7|3180.7|3189.7|3183.7|3189.7|3183.7|3185.7|3180.7|0
1685022300000|2023-05-25 13:45:00|3189.2|3183.2|3186.2|3180.7|3189.2|3183.2|3186.2|3180.7|0
1685022600000|2023-05-25 13:50:00|3185.2|3180.2|3185.2|3179.7|3185.7|3180.2|3184.2|3177.7|0
1685022900000|2023-05-25 13:55:00|3185.7|3180.7|3187.2|3179.2|3187.2|3180.7|3185.7|3179.2|0
1685023200000|2023-05-25 14:00:00|3187.7|3178.7|3186.2|3180.7|3187.7|3181.7|3186.2|3178.7|1
1685023500000|2023-05-25 14:05:00|3186.7|3181.2|3186.2|3179.7|3187.2|3181.7|3186.2|3179.7|0
1685023800000|2023-05-25 14:10:00|3185.7|3179.2|3183.2|3177.7|3185.7|3179.2|3183.2|3177.7|0
1685024100000|2023-05-25 14:15:00|3183.7|3177.2|3185.2|3178.7|3185.2|3179.7|3183.7|3177.2|0
1685024400000|2023-05-25 14:20:00|3184.7|3178.2|3183.7|3178.7|3184.7|3178.7|3182.2|3176.7|2
1685024700000|2023-05-25 14:25:00|3183.2|3178.2|3184.2|3178.2|3184.7|3178.2|3182.2|3176.7|0
1685025000000|2023-05-25 14:30:00|3183.7|3177.7|3182.2|3177.2|3183.7|3177.7|3181.2|3175.7|0
1685025300000|2023-05-25 14:35:00|3182.7|3176.7|3183.2|3177.2|3183.2|3177.2|3182.2|3176.2|0
1685025600000|2023-05-25 14:40:00|3183.7|3178.2|3185.7|3180.2|3185.7|3180.2|3183.7|3178.2|0
1685025900000|2023-05-25 14:45:00|3186.2|3181.2|3187.2|3180.7|3187.7|3181.2|3186.2|3180.7|0
1685026200000|2023-05-25 14:50:00|3186.2|3181.2|3186.2|3180.2|3186.2|3181.2|3186.2|3180.2|0
1685026500000|2023-05-25 14:55:00|3185.7|3179.7|3184.2|3179.2|3185.7|3179.7|3184.2|3178.2|0
1685026800000|2023-05-25 15:00:00|3184.7|3179.7|3188.2|3182.2|3188.2|3182.2|3184.7|3179.7|1
1685027100000|2023-05-25 15:05:00|3187.7|3183.2|3187.2|3181.2|3187.7|3183.2|3187.2|3180.2|1
1685027400000|2023-05-25 15:10:00|3186.7|3180.7|3186.2|3180.2|3186.7|3180.7|3186.2|3179.7|0
1685027700000|2023-05-25 15:15:00|3185.2|3179.7|3183.2|3177.2|3185.2|3179.7|3183.2|3177.2|0
1685028000000|2023-05-25 15:20:00|3182.2|3176.7|3182.2|3176.2|3182.2|3176.7|3182.2|3176.2|0
1685028300000|2023-05-25 15:25:00|3182.7||3182.2||3182.7||3182.2||0
1685028600000|2023-05-25 15:30:00|3186.7|3172.2|3185.7|3170.2|3186.7|3172.2|3184.2|3170.2|0
1685028900000|2023-05-25 15:35:00|3184.7|3169.7|3182.2|3167.2|3184.7|3169.7|3182.2|3150.7|0
1685029200000|2023-05-25 15:40:00||3161.7||3164.2||3166.2||3149.7|0
1685029500000|2023-05-25 15:45:00|3225.7|3127.2|3221.7|3123.2|3225.7|3127.2|3221.7|3123.2|0
1685029800000|2023-05-25 15:50:00|3223.7|3125.2|3223.7|3125.2|3225.2|3126.7|3223.7|3125.2|0
1685030100000|2023-05-25 15:55:00|3225.2|3126.7|3225.2|3126.7|3225.2|3126.7|3225.2|3126.7|0
1685030400000|2023-05-25 16:00:00|3226.7|3128.2|3228.7|3129.7|3228.7|3129.7|3226.7|3128.2|0
1685031000000|2023-05-25 16:10:00|3230.2|3131.7|3230.2|3131.7|3230.2|3131.7|3230.2|3131.7|0
1685031300000|2023-05-25 16:15:00|3231.7|3133.2|3231.7|3133.2|3231.7|3133.2|3231.7|3133.2|0
1685031600000|2023-05-25 16:20:00||3134.7||3134.7||3134.7||3134.7|0
1685031900000|2023-05-25 16:25:00||3133.2||3133.2||3133.2||3133.2|0
1685032200000|2023-05-25 16:30:00|3230.2|3131.7|3228.7|3129.7|3230.2|3131.7|3228.7|3129.7|0
1685032500000|2023-05-25 16:35:00||3131.7||3129.7||3131.7||3129.7|0
1685032800000|2023-05-25 16:40:00|3230.2|3131.7|3230.2|3131.7|3230.2|3131.7|3230.2|3131.7|0
1685033100000|2023-05-25 16:45:00|3228.7||3228.7||3228.7||3228.7||0
1685033400000|2023-05-25 16:50:00|3230.2||3230.2||3230.2||3230.2||0
1685033700000|2023-05-25 16:55:00|3228.7|3133.2|3228.7|3131.7|3228.7|3133.2|3228.7|3131.7|0
1685034000000|2023-05-25 17:00:00||3129.7||3129.7||3129.7||3129.7|0
1685034600000|2023-05-25 17:10:00|3230.2|3131.7|3230.2|3131.7|3230.2|3131.7|3230.2|3131.7|0
1685034900000|2023-05-25 17:15:00|3231.7|3133.2|3231.7|3133.2|3231.7|3133.2|3231.7|3133.2|0
1685035500000|2023-05-25 17:25:00|3233.2|3134.7|3233.2|3134.7|3233.2|3134.7|3233.2|3134.7|0
1685035800000|2023-05-25 17:30:00|3235.2|3136.2|3235.2|3136.2|3235.2|3136.2|3235.2|3136.2|0
1685037000000|2023-05-25 17:50:00|3233.2||3233.2||3233.2||3233.2||0
1685037300000|2023-05-25 17:55:00|3235.2|3134.7|3235.2|3136.2|3235.2|3136.2|3235.2|3134.7|0
1685037600000|2023-05-25 18:00:00|3236.7|3138.2|3236.7|3138.2|3238.2|3139.7|3236.7|3138.2|0
1685037900000|2023-05-25 18:05:00|3235.2|3136.2|3235.2|3136.2|3235.2|3136.2|3235.2|3136.2|0
1685038200000|2023-05-25 18:10:00||3138.2||3138.2||3138.2||3138.2|0
1685038500000|2023-05-25 18:15:00|3236.7||3236.7||3236.7||3236.7||0
1685039400000|2023-05-25 18:30:00|3235.2|3136.2|3233.2|3134.7|3235.2|3136.2|3233.2|3134.7|0
1685040000000|2023-05-25 18:40:00|3231.7|3133.2|3231.7|3133.2|3231.7|3133.2|3231.7|3133.2|0
1685040300000|2023-05-25 18:45:00|3230.2||3231.7||3231.7||3230.2||0
1685040900000|2023-05-25 18:55:00|3230.2||3230.2||3230.2||3230.2||0
1685041200000|2023-05-25 19:00:00|3231.7||3231.7||3231.7||3231.7||0
1685041500000|2023-05-25 19:05:00|3233.2|3134.7|3233.2|3134.7|3233.2|3134.7|3233.2|3134.7|0
1685041800000|2023-05-25 19:10:00|3235.2|3136.2|3235.2|3136.2|3235.2|3136.2|3235.2|3136.2|0
1685042100000|2023-05-25 19:15:00|3233.2|3134.7|3233.2|3134.7|3233.2|3134.7|3233.2|3134.7|0
1685042400000|2023-05-25 19:20:00|3235.2|3136.2|3235.2|3136.2|3235.2|3136.2|3235.2|3136.2|0
1685042700000|2023-05-25 19:25:00|3236.7|3138.2|3236.7|3138.2|3236.7|3138.2|3236.7|3138.2|0
1685043000000|2023-05-25 19:30:00|3235.2|3139.7|3235.2|3138.2|3235.2|3139.7|3235.2|3138.2|0
1685043300000|2023-05-25 19:35:00|3236.7|3136.2|3236.7|3138.2|3236.7|3138.2|3236.7|3136.2|0
1685043900000|2023-05-25 19:45:00|3235.2|3136.2|3235.2|3136.2|3235.2|3136.2|3235.2|3136.2|0
1685044200000|2023-05-25 19:50:00|3233.2||3235.2||3235.2||3233.2||0
1685080800000|2023-05-26 06:00:00|3205.2|3154.7|3228.2|3129.7|3228.2|3154.7|3205.2|3129.7|0
1685083800000|2023-05-26 06:50:00|3232.2|3125.7|3232.2|3139.7|3232.2|3139.7|3232.2|3125.7|0
1685084100000|2023-05-26 06:55:00|3223.2|3147.2|3208.7|3160.2|3223.2|3160.2|3208.7|3147.2|0
1685084400000|2023-05-26 07:00:00|3208.2|3160.7|3183.7|3177.7|3208.2|3177.7|3182.7|3160.7|0
1685084700000|2023-05-26 07:05:00|3184.2|3177.2|3180.7|3173.7|3184.7|3177.2|3180.7|3173.7|0
1685085000000|2023-05-26 07:10:00||3174.2||3175.7||3175.7||3174.2|0
1685085300000|2023-05-26 07:15:00|3181.2|3175.2|3179.7|3173.7|3181.2|3175.7|3179.7|3173.2|0
1685085600000|2023-05-26 07:20:00|3180.2|3174.2|3179.7|3174.7|3180.2|3174.7|3179.7|3173.7|0
1685085900000|2023-05-26 07:25:00|3179.2|3174.2|3183.7|3177.7|3183.7|3177.7|3178.7|3172.2|0
1685086200000|2023-05-26 07:30:00|3184.2|3178.2|3183.7|3177.7|3184.2|3178.7|3183.7|3177.2|0
1685086500000|2023-05-26 07:35:00||3177.2||3177.2||3177.7||3176.7|0
1685086800000|2023-05-26 07:40:00|3183.2|3177.7|3181.7|3175.2|3183.2|3177.7|3181.7|3175.2|0
1685087100000|2023-05-26 07:45:00|3181.2|3175.7|3183.7|3178.7|3184.2|3178.7|3180.7|3174.2|0
1685087400000|2023-05-26 07:50:00|3183.2|3178.2|3183.7|3178.7|3184.2|3178.7|3182.7|3176.2|0
1685087700000|2023-05-26 07:55:00|3184.2|3178.2|3180.7|3174.7|3184.2|3179.2|3180.7|3174.2|0
1685088000000|2023-05-26 08:00:00|3181.2|3175.2|3183.2|3176.7|3184.7|3176.7|3180.7|3174.2|0
1685088300000|2023-05-26 08:05:00|3182.7|3176.2|3181.2|3175.7|3182.7|3176.2|3181.2|3174.2|0
1685088600000|2023-05-26 08:10:00|3181.7|3176.2|3183.2|3176.7|3183.2|3177.7|3181.7|3176.2|0
1685088900000|2023-05-26 08:15:00|3182.7|3177.2|3181.2|3175.2|3182.7|3177.7|3181.2|3175.2|0
1685089200000|2023-05-26 08:20:00||3175.7||3175.2||3175.7||3174.7|0
1685089500000|2023-05-26 08:25:00||3174.7||3173.7||3175.7||3173.7|0
1685089800000|2023-05-26 08:30:00|3180.7|3174.2|3180.2|3173.7|3180.7|3175.2|3180.2|3173.7|3
1685090100000|2023-05-26 08:35:00|3179.7|3173.2|3175.2|3168.7|3179.7|3173.7|3175.2|3168.7|0
1685090400000|2023-05-26 08:40:00|3175.7|3169.2|3177.2|3172.2|3177.2|3172.2|3175.7|3169.2|0
1685090700000|2023-05-26 08:45:00|3177.7|3172.7|3178.7|3173.2|3178.7|3173.2|3177.7|3172.7|0
1685091000000|2023-05-26 08:50:00|3179.2|3173.7|3179.7|3174.2|3179.7|3174.2|3179.2|3173.7|0
1685091300000|2023-05-26 08:55:00|3180.2|3175.2|3181.2|3175.2|3181.7|3177.2|3180.2|3175.2|0
1685091600000|2023-05-26 09:00:00||3174.7||3174.2||3174.7||3173.7|0
1685091900000|2023-05-26 09:05:00|3180.7|3173.7|3179.2|3174.2|3180.7|3174.2|3179.2|3172.2|0
1685092200000|2023-05-26 09:10:00|3178.7|3173.7|3178.2|3172.2|3178.7|3173.7|3178.2|3171.7|0
1685092500000|2023-05-26 09:15:00|3178.7|3171.7|3178.7|3173.7|3178.7|3174.2|3178.2|3171.2|0
1685092800000|2023-05-26 09:20:00|3178.2|3173.2|3180.2|3175.2|3180.2|3175.2|3178.2|3173.2|0
1685093100000|2023-05-26 09:25:00|3180.7|3176.2|3181.2|3176.2|3181.2|3176.2|3180.7|3175.7|0
1685093400000|2023-05-26 09:30:00||3175.7||3175.2||3175.7||3175.2|0
1685093700000|2023-05-26 09:35:00||3175.7||3175.7||3176.2||3175.7|0
1685094000000|2023-05-26 09:40:00||3175.2||3175.2||3175.2||3174.7|0
1685094300000|2023-05-26 09:45:00|3180.7|3174.7|3180.2|3173.7|3180.7|3174.7|3180.2|3173.7|0
1685094600000|2023-05-26 09:50:00|3179.2|3174.2|3178.2|3171.7|3179.2|3174.2|3178.2|3171.7|0
1685094900000|2023-05-26 09:55:00|3178.7|3172.2|3179.2|3174.2|3179.2|3174.2|3178.7|3172.2|0
1685095200000|2023-05-26 10:00:00|3178.7|3173.7|3178.2|3172.2|3178.7|3173.7|3178.2|3171.7|0
1685095500000|2023-05-26 10:05:00||3173.2||3173.2||3173.2||3173.2|0
1685095800000|2023-05-26 10:10:00||3172.7||3172.2||3172.7||3171.7|0
1685096100000|2023-05-26 10:15:00||3172.7||3173.2||3173.2||3172.7|0
1685096400000|2023-05-26 10:20:00|3178.7|3173.7|3179.2|3174.2|3179.2|3174.2|3178.7|3173.7|0
1685096700000|2023-05-26 10:25:00|3179.7|3174.7|3180.2|3175.2|3180.2|3175.2|3179.2|3174.7|0
1685097000000|2023-05-26 10:30:00|3180.7|3175.7|3181.7|3176.2|3181.7|3176.2|3180.7|3175.7|0
1685097300000|2023-05-26 10:35:00|3182.2|3176.7|3184.2|3179.2|3184.2|3179.2|3182.2|3176.7|0
1685097600000|2023-05-26 10:40:00|3184.7|3179.7|3185.7|3180.7|3185.7|3180.7|3184.7|3179.7|0
1685097900000|2023-05-26 10:45:00|3186.2|3181.2|3185.7|3179.2|3186.2|3181.2|3185.7|3179.2|0
1685098200000|2023-05-26 10:50:00||3179.7||3180.2||3180.2||3179.7|0
1685098500000|2023-05-26 10:55:00|3186.2||3186.2||3186.2||3186.2||0
1685098800000|2023-05-26 11:00:00|3192.2|3178.2|3187.7|3180.7|3196.2|3180.7|3187.7|3166.2|0
1685099100000|2023-05-26 11:05:00|3187.2|3180.2|3185.2|3178.7|3195.7|3180.2|3185.2|3175.7|0
1685099400000|2023-05-26 11:10:00|3184.7|3179.2|3184.2|3177.7|3184.7|3179.7|3184.2|3177.7|0
1685099700000|2023-05-26 11:15:00||3178.2||3178.2||3179.7||3178.2|0
1685100000000|2023-05-26 11:20:00||3178.7||3177.7||3178.7||3177.7|0
1685100300000|2023-05-26 11:25:00||3178.2||3177.7||3178.7||3177.7|0
1685100600000|2023-05-26 11:30:00|3183.2|3177.2|3184.7|3172.2|3199.2|3177.2|3180.2|3170.2|0
1685100900000|2023-05-26 11:35:00|3200.2|3172.7|3180.7|3173.7|3200.2|3176.7|3180.7|3172.7|2
1685101200000|2023-05-26 11:40:00|3180.2|3173.2|3182.2|3176.7|3182.2|3176.7|3179.7|3173.2|0
1685101500000|2023-05-26 11:45:00|3182.7|3177.2|3184.2|3178.7|3184.2|3178.7|3182.7|3177.2|0
1685101800000|2023-05-26 11:50:00|3184.7|3179.2|3186.7|3180.7|3186.7|3180.7|3184.7|3179.2|0
1685102100000|2023-05-26 11:55:00|3187.2|3181.2|3188.2|3182.7|3188.2|3182.7|3186.7|3181.2|0
1685102400000|2023-05-26 12:00:00|3187.7|3183.2|3187.7|3182.2|3188.2|3183.2|3187.7|3182.2|0
1685102700000|2023-05-26 12:05:00|3191.7|3181.7|3191.7|3181.2|3191.7|3181.7|3191.7|3181.2|0
1685103000000|2023-05-26 12:10:00|3190.7|3181.7|3187.2|3180.2|3190.7|3181.7|3187.2|3180.2|0
1685103300000|2023-05-26 12:15:00|3186.2|3180.7|3185.2|3179.7|3186.2|3180.7|3185.2|3179.2|0
1685103600000|2023-05-26 12:20:00||3179.2||3179.2||3179.7||3179.2|0
1685103900000|2023-05-26 12:25:00|3187.2|3179.7|3187.2|3176.7|3187.2|3179.7|3187.2|3176.7|0
1685104200000|2023-05-26 12:30:00|3187.7|3176.2|3183.7|3178.7|3188.2|3178.7|3183.2|3176.2|0
1685104500000|2023-05-26 12:35:00|3183.2|3178.2|3183.2|3177.2|3183.2|3178.2|3183.2|3177.2|0
1685104800000|2023-05-26 12:40:00|3182.2|3176.7|3182.2|3176.2|3182.2|3177.2|3182.2|3176.2|0
1685105100000|2023-05-26 12:45:00|3182.7|3175.7|3184.7|3180.2|3184.7|3180.2|3182.7|3175.7|0
1685105400000|2023-05-26 12:50:00|3185.2|3181.2|3186.2|3179.2|3187.2|3182.2|3185.2|3179.2|0
1685105700000|2023-05-26 12:55:00|3185.7|3178.7|3186.2|3181.2|3186.2|3181.2|3185.2|3178.7|0
1685106000000|2023-05-26 13:00:00|3186.7|3181.7|3187.2|3181.2|3187.7|3182.2|3186.7|3181.2|0
1685106300000|2023-05-26 13:05:00|3187.7|3181.7|3187.7|3182.2|3187.7|3182.2|3187.2|3181.7|0
1685106600000|2023-05-26 13:10:00|3188.2|3183.2|3190.2|3185.2|3190.2|3185.2|3188.2|3183.2|0
1685106900000|2023-05-26 13:15:00|3190.7|3184.7|3191.7|3186.2|3191.7|3186.2|3190.2|3184.7|0
1685107200000|2023-05-26 13:20:00|3192.2|3186.7|3190.7|3184.2|3192.2|3187.2|3190.7|3184.2|0
1685107500000|2023-05-26 13:25:00||3184.7||3184.2||3184.7||3183.7|0
1685107800000|2023-05-26 13:30:00|3191.2|3184.7|3192.2|3187.2|3192.7|3188.2|3191.2|3184.7|0
1685108100000|2023-05-26 13:35:00|3192.7|3186.7|3197.2|3192.2|3197.2|3192.2|3192.7|3186.2|0
1685108400000|2023-05-26 13:40:00|3197.7|3193.2|3201.7|3196.7|3202.2|3197.2|3197.7|3193.2|0
1685108700000|2023-05-26 13:45:00||3196.2||3195.7||3196.2||3195.7|0
1685109000000|2023-05-26 13:50:00|3205.7|3196.2|3203.7|3196.7|3214.7|3196.7|3203.7|3176.2|0
1685109300000|2023-05-26 13:55:00|3204.2|3197.2|3204.2|3193.2|3204.2|3198.7|3204.2|3193.2|0
1685109600000|2023-05-26 14:00:00|3204.7|3194.2|3205.7|3200.2|3206.2|3200.7|3204.7|3194.2|0
1685109900000|2023-05-26 14:05:00|3206.2|3200.7|3210.7|3205.7|3210.7|3205.7|3206.2|3200.7|0
1685110200000|2023-05-26 14:10:00|3210.2|3205.2|3210.2|3204.7|3210.2|3205.2|3210.2|3203.2|0
1685110500000|2023-05-26 14:15:00||3204.2||3205.2||3205.7||3204.2|0
1685110800000|2023-05-26 14:20:00|3210.7|3205.7|3212.2|3206.7|3212.2|3206.7|3210.7|3205.7|0
1685111100000|2023-05-26 14:25:00|3212.7|3207.2|3214.7|3209.7|3214.7|3209.7|3212.2|3207.2|0
1685111400000|2023-05-26 14:30:00|3215.2|3209.2|3214.7|3207.2|3215.2|3209.2|3214.7|3207.2|0
1685111700000|2023-05-26 14:35:00|3215.2|3207.7|3215.2|3209.7|3215.2|3209.7|3215.2|3207.7|0
1685112000000|2023-05-26 14:40:00|3215.7|3210.2|3220.2|3214.2|3235.2|3215.2|3215.7|3199.2|0
1685112300000|2023-05-26 14:45:00|3220.7|3213.7|3221.2|3215.7|3221.2|3215.7|3220.7|3213.2|0
1685112600000|2023-05-26 14:50:00|3221.7|3216.2|3225.2|3219.7|3225.2|3219.7|3221.7|3216.2|0
1685112900000|2023-05-26 14:55:00|3225.7|3220.2|3226.2|3220.7|3226.7|3221.7|3225.2|3220.2|0
1685113200000|2023-05-26 15:00:00|3226.7|3220.2|3225.2|3218.2|3226.7|3221.7|3225.2|3218.2|0
1685113500000|2023-05-26 15:05:00|3224.7|3217.7|3222.2|3215.7|3224.7|3217.7|3222.2|3215.7|0
1685113800000|2023-05-26 15:10:00|3221.7|3215.2|3220.2|3214.7|3221.7|3215.7|3220.2|3213.7|0
1685114100000|2023-05-26 15:15:00|3220.7|3215.7|3222.2|3216.7|3222.7|3217.7|3220.7|3215.7|1
1685114400000|2023-05-26 15:20:00|3222.7|3216.2|3222.2|3214.7|3222.7|3216.2|3222.2|3214.7|0
1685114700000|2023-05-26 15:25:00||3214.2||3214.2||3214.2||3214.2|0
1685115000000|2023-05-26 15:30:00|3225.2|3209.2|3227.7|3209.7|3244.7|3211.2|3225.2|3192.2|0
1685115300000|2023-05-26 15:35:00|3227.2|3209.2|3226.7|3210.7|3227.2|3210.7|3226.2|3194.7|0
1685115600000|2023-05-26 15:40:00|3243.7|3211.2|3243.7|3211.7|3243.7|3211.7|3243.7|3211.2|0
1685115900000|2023-05-26 15:45:00|3226.7|3194.2|3228.2|3212.2|3243.7|3212.2|3226.7|3194.2|0
1685116200000|2023-05-26 15:50:00|3271.2|3168.7|3269.7|3170.7|3271.2|3170.7|3269.7|3168.7|0
1685116800000|2023-05-26 16:00:00||3169.2||3169.2||3169.2||3169.2|0
1685117100000|2023-05-26 16:05:00||3170.7||3170.7||3170.7||3170.7|0
1685117400000|2023-05-26 16:10:00|3271.2||3271.2||3271.2||3271.2||0
1685117700000|2023-05-26 16:15:00|3269.7||3269.7||3269.7||3269.7||0
1685118000000|2023-05-26 16:20:00|3271.2||3271.2||3271.2||3271.2||0
1685118300000|2023-05-26 16:25:00||3172.2||3172.2||3172.2||3172.2|0
1685118900000|2023-05-26 16:35:00|3272.7|3173.7|3272.7|3173.7|3272.7|3173.7|3272.7|3173.7|0
1685119500000|2023-05-26 16:45:00|3271.2|3172.2|3271.2|3172.2|3271.2|3172.2|3271.2|3172.2|0
1685119800000|2023-05-26 16:50:00|3272.7||3272.7||3272.7||3272.7||0
1685120100000|2023-05-26 16:55:00|3271.2||3271.2||3271.2||3271.2||0
1685120700000|2023-05-26 17:05:00|3272.7||3272.7||3272.7||3272.7||0
1685121300000|2023-05-26 17:15:00|3271.2|3170.7|3269.7|3170.7|3271.2|3170.7|3269.7|3170.7|0
1685122800000|2023-05-26 17:40:00|3268.2|3169.2|3268.2|3169.2|3268.2|3169.2|3268.2|3169.2|0
1685123100000|2023-05-26 17:45:00|3269.7||3269.7||3269.7||3269.7||0
1685123400000|2023-05-26 17:50:00||3170.7||3170.7||3170.7||3170.7|0
1685124300000|2023-05-26 18:05:00|3268.2|3169.2|3268.2|3169.2|3268.2|3169.2|3268.2|3169.2|0
1685124900000|2023-05-26 18:15:00|3269.7|3170.7|3269.7|3170.7|3269.7|3170.7|3269.7|3170.7|0
1685125500000|2023-05-26 18:25:00|3271.2|3172.2|3271.2|3172.2|3271.2|3172.2|3271.2|3172.2|0
1685127000000|2023-05-26 18:50:00|3272.7|3173.7|3272.7|3173.7|3272.7|3173.7|3272.7|3173.7|0
1685127300000|2023-05-26 18:55:00||3172.2||3172.2||3172.2||3172.2|0
1685127600000|2023-05-26 19:00:00||3173.7||3173.7||3173.7||3173.7|0
1685128200000|2023-05-26 19:10:00||3172.2||3172.2||3172.2||3172.2|0
1685128500000|2023-05-26 19:15:00|3271.2||3271.2||3271.2||3271.2||0
1685128800000|2023-05-26 19:20:00|3269.7|3170.7|3269.7|3170.7|3269.7|3170.7|3269.7|3170.7|0
1685129700000|2023-05-26 19:35:00|3268.2|3169.2|3268.2|3169.2|3268.2|3169.2|3268.2|3169.2|0
1685130000000|2023-05-26 19:40:00|3269.7|3170.7|3269.7|3170.7|3269.7|3170.7|3269.7|3170.7|0
1685130600000|2023-05-26 19:50:00|3268.2|3169.2|3268.2|3169.2|3268.2|3169.2|3268.2|3169.2|0
1685130900000|2023-05-26 19:55:00|3269.7|3170.7|3269.7|3169.2|3269.7|3170.7|3269.7|3169.2|0
1685340000000|2023-05-29 06:00:00|3247.7|3198.2|3346.2|3084.2|3346.2|3198.2|3247.7|3084.2|0
1685343300000|2023-05-29 06:55:00|3277.7|3189.7|3273.2|3201.2|3346.2|3218.7|3273.2|3084.2|0
1685343600000|2023-05-29 07:00:00|3272.7|3204.2|3266.7|3206.2|3272.7|3216.2|3254.7|3199.7|0
1685343900000|2023-05-29 07:05:00|3264.2|3199.2|3258.2|3198.2|3264.7|3199.7|3258.2|3193.7|0
1685344500000|2023-05-29 07:15:00|3255.2|3207.2|3255.2|3207.7|3255.2|3207.7|3255.2|3207.2|0
1685346000000|2023-05-29 07:40:00|3263.7|3202.7|3299.2|3167.7|3299.2|3202.7|3263.7|3167.7|0
1685346300000|2023-05-29 07:45:00|3281.2|3179.7|3254.7|3208.2|3281.2|3208.2|3254.7|3179.7|0
1685348700000|2023-05-29 08:25:00|3283.2|3221.2|3283.2|3221.7|3283.2|3223.2|3283.2|3221.2|0
1685349000000|2023-05-29 08:30:00|3297.2|3222.2|3250.2|3225.2|3297.2|3225.2|3250.2|3222.2|0
1685349300000|2023-05-29 08:35:00||3225.7||3226.7||3226.7||3225.2|0
1685349600000|2023-05-29 08:40:00||3226.2||3224.2||3226.2||3224.2|0
1685349900000|2023-05-29 08:45:00|3256.2|3224.7|3297.2|3166.2|3297.2|3224.7|3256.2|3166.2|0
1685350200000|2023-05-29 08:50:00|3276.2|3166.7|3252.2|3205.7|3276.2|3205.7|3252.2|3166.7|0
1685352000000|2023-05-29 09:20:00||3215.7||3215.7||3215.7||3215.7|0
1685353800000|2023-05-29 09:50:00|3280.7|3215.2|3249.2|3222.2|3292.2|3222.2|3249.2|3215.2|0
1685354100000|2023-05-29 09:55:00||3221.7||3221.2||3222.2||3221.2|0
1685354400000|2023-05-29 10:00:00||3221.7||3221.2||3221.7||3221.2|0
1685354700000|2023-05-29 10:05:00||3219.7||3202.2||3219.7||3202.2|0
1685355000000|2023-05-29 10:10:00||3202.7||3202.2||3202.7||3202.2|0
1685355300000|2023-05-29 10:15:00||3202.7||3202.2||3202.7||3202.2|0
1685355600000|2023-05-29 10:20:00||3202.7||3202.7||3202.7||3202.2|0
1685355900000|2023-05-29 10:25:00||3202.2||3202.2||3202.7||3202.2|0
1685356200000|2023-05-29 10:30:00||3202.7||3202.7||3202.7||3202.2|0
1685356500000|2023-05-29 10:35:00||3202.2||3202.7||3202.7||3202.2|0
1685356800000|2023-05-29 10:40:00||3202.2||3202.7||3202.7||3202.2|0
1685357100000|2023-05-29 10:45:00||3202.2||3202.2||3202.7||3202.2|0
1685357400000|2023-05-29 10:50:00||3202.7||3202.2||3202.7||3202.2|0
1685357700000|2023-05-29 10:55:00||3202.7||3202.2||3202.7||3202.2|0
1685358000000|2023-05-29 11:00:00||3202.7||3202.7||3202.7||3202.2|0
1685358300000|2023-05-29 11:05:00||3202.2||3202.7||3202.7||3202.2|0
1685358600000|2023-05-29 11:10:00||3202.2||3202.2||3202.7||3202.2|0
1685358900000|2023-05-29 11:15:00||3202.7||3202.7||3202.7||3202.2|0
1685359200000|2023-05-29 11:20:00||3202.2||3202.7||3202.7||3202.2|0
1685359500000|2023-05-29 11:25:00||3202.2||3202.2||3202.7||3202.2|0
1685359800000|2023-05-29 11:30:00||3202.7||3202.2||3202.7||3202.2|0
1685360100000|2023-05-29 11:35:00||3202.7||3202.7||3202.7||3202.2|0
1685360400000|2023-05-29 11:40:00||3202.2||3202.7||3202.7||3202.2|0
1685360700000|2023-05-29 11:45:00||3202.2||3202.7||3202.7||3202.2|0
1685361000000|2023-05-29 11:50:00||3202.2||3202.2||3202.7||3202.2|0
1685361300000|2023-05-29 11:55:00||3202.7||3202.2||3202.7||3202.2|0
1685361600000|2023-05-29 12:00:00||3202.7||3202.2||3202.7||3202.2|0
1685361900000|2023-05-29 12:05:00||3202.7||3202.7||3202.7||3202.2|0
1685362200000|2023-05-29 12:10:00||3202.2||3202.2||3202.7||3202.2|0
1685362500000|2023-05-29 12:15:00|3243.2|3202.7|3243.2|3196.2|3243.2|3202.7|3243.2|3195.7|0
1685364000000|2023-05-29 12:40:00|3249.7|3189.2|3241.2|3194.7|3249.7|3194.7|3241.2|3189.2|0
1685368200000|2023-05-29 13:50:00|3239.2|3195.2|3235.2|3191.7|3239.2|3199.2|3235.2|3191.2|0
1685372400000|2023-05-29 15:00:00|3235.7|3191.2|3235.2|3191.7|3235.7|3191.7|3235.2|3191.2|0
1685373300000|2023-05-29 15:15:00|3235.7|3191.2|3235.2|3191.7|3235.7|3191.7|3235.2|3191.2|0
1685373900000|2023-05-29 15:25:00|3235.7|3191.2|3238.7|3191.2|3283.2|3191.2|3235.7|3152.2|0
1685374500000|2023-05-29 15:35:00|3266.7|3150.7|3281.7|3150.7|3281.7|3150.7|3266.7|3150.7|0
1685426400000|2023-05-30 06:00:00|3281.7|3150.7|3281.7|3150.7|3281.7|3150.7|3281.7|3150.7|0
1685429400000|2023-05-30 06:50:00|3272.7|3176.7|3261.7|3183.7|3272.7|3183.7|3261.7|3176.7|0
1685429700000|2023-05-30 06:55:00|3252.7|3191.2|3236.7|3215.2|3252.7|3220.2|3236.2|3191.2|0
1685430000000|2023-05-30 07:00:00|3239.7|3216.2|3233.7|3226.2|3249.7|3226.2|3233.7|3215.2|0
1685430300000|2023-05-30 07:05:00|3233.2|3225.7|3233.7|3227.7|3234.2|3228.2|3231.7|3224.2|0
1685430600000|2023-05-30 07:10:00|3233.2|3228.2|3230.7|3223.2|3234.2|3228.2|3230.7|3223.2|0
1685430900000|2023-05-30 07:15:00|3229.7|3222.7|3227.7|3221.2|3229.7|3223.2|3227.7|3221.2|0
1685431200000|2023-05-30 07:20:00|3228.2|3221.7|3227.7|3222.2|3228.2|3223.2|3227.7|3221.7|0
1685431500000|2023-05-30 07:25:00|3227.2|3221.7|3230.7|3225.2|3230.7|3225.2|3226.7|3219.7|0
1685431800000|2023-05-30 07:30:00|3230.2|3224.7|3227.7|3222.2|3230.2|3224.7|3227.7|3221.2|0
1685432100000|2023-05-30 07:35:00|3228.2|3221.7|3229.7|3224.2|3229.7|3224.2|3227.7|3221.7|0
1685432400000|2023-05-30 07:40:00||3223.7||3223.7||3225.2||3223.2|0
1685432700000|2023-05-30 07:45:00|3230.2|3223.2|3230.7|3225.2|3230.7|3225.7|3230.2|3223.2|0
1685433000000|2023-05-30 07:50:00|3229.7|3225.7|3226.7|3220.2|3229.7|3225.7|3226.7|3220.2|0
1685433300000|2023-05-30 07:55:00|3226.2|3219.7|3226.7|3221.2|3226.7|3221.2|3225.7|3219.2|0
1685433600000|2023-05-30 08:00:00|3227.2|3221.7|3227.7|3222.2|3228.2|3223.2|3227.2|3221.7|0
1685433900000|2023-05-30 08:05:00|3228.2|3222.7|3228.7|3223.2|3228.7|3223.2|3228.2|3222.7|0
1685434200000|2023-05-30 08:10:00|3227.7|3223.7|3226.7|3220.2|3227.7|3224.2|3226.7|3220.2|0
1685434500000|2023-05-30 08:15:00|3227.2|3219.7|3227.2|3222.2|3227.2|3222.2|3227.2|3219.7|0
1685434800000|2023-05-30 08:20:00|3227.7|3222.7|3228.7|3224.2|3229.2|3224.2|3227.7|3222.7|0
1685435100000|2023-05-30 08:25:00|3228.2|3221.7|3225.7|3219.2|3228.2|3221.7|3225.7|3218.7|0
1685435400000|2023-05-30 08:30:00|3226.2|3219.7|3228.7|3223.2|3228.7|3223.2|3226.2|3219.7|0
1685435700000|2023-05-30 08:35:00|3229.2|3223.7|3232.2|3227.2|3232.2|3227.2|3229.2|3223.7|0
1685436000000|2023-05-30 08:40:00|3232.7|3227.7|3233.7|3228.7|3233.7|3228.7|3232.7|3227.7|0
1685436300000|2023-05-30 08:45:00|3234.2|3230.2|3236.7|3232.2|3236.7|3232.2|3234.2|3230.2|0
1685436600000|2023-05-30 08:50:00||3230.7||3230.7||3230.7||3230.7|1
1685436900000|2023-05-30 08:55:00|3236.2|3228.7|3235.7|3228.2|3236.2|3228.7|3235.7|3228.2|1
1685437200000|2023-05-30 09:00:00|3235.2|3227.7|3233.7|3228.7|3235.2|3228.7|3233.7|3227.2|0
1685437500000|2023-05-30 09:05:00|3234.2|3229.7|3237.2|3231.7|3237.2|3231.7|3234.2|3229.7|0
1685437800000|2023-05-30 09:10:00|3236.7|3232.2|3238.7|3233.2|3238.7|3233.2|3236.7|3232.2|0
1685438100000|2023-05-30 09:15:00|3239.2|3234.7|3239.2|3234.7|3239.2|3234.7|3238.7|3234.7|0
1685438400000|2023-05-30 09:20:00|3239.7|3235.2|3241.7|3237.2|3242.2|3237.7|3239.7|3235.2|1
1685438700000|2023-05-30 09:25:00|3242.2|3237.7|3240.7|3233.7|3242.2|3237.7|3240.7|3233.7|1
1685439000000|2023-05-30 09:30:00|3239.7|3233.2|3239.7|3233.2|3240.7|3235.2|3239.7|3233.2|0
1685439300000|2023-05-30 09:35:00|3238.7|3232.7|3238.7|3231.7|3238.7|3232.7|3238.7|3231.2|0
1685439600000|2023-05-30 09:40:00|3239.2|3232.2|3238.7|3233.7|3239.2|3233.7|3238.7|3232.2|0
1685439900000|2023-05-30 09:45:00||3232.2||3232.7||3232.7||3232.2|1
1685440200000|2023-05-30 09:50:00|3239.2|3233.2|3239.2|3233.7|3239.2|3233.7|3239.2|3233.2|0
1685440500000|2023-05-30 09:55:00|3239.7|3234.7|3240.7|3235.7|3241.2|3235.7|3239.7|3234.7|0
1685440800000|2023-05-30 10:00:00|3241.2|3236.2|3241.2|3237.2|3241.2|3237.2|3241.2|3236.2|0
1685441100000|2023-05-30 10:05:00|3240.7|3235.2|3240.7|3234.7|3241.2|3235.2|3240.7|3234.7|1
1685441400000|2023-05-30 10:10:00||3234.2||3234.7||3234.7||3234.2|0
1685441700000|2023-05-30 10:15:00||3235.2||3236.7||3236.7||3235.2|0
1685442000000|2023-05-30 10:20:00|3241.2|3237.2|3242.2|3238.2|3242.2|3238.2|3241.2|3237.2|0
1685442300000|2023-05-30 10:25:00|3241.7|3236.7|3241.7|3236.7|3241.7|3236.7|3241.7|3236.7|1
1685442600000|2023-05-30 10:30:00||3235.2||3235.7||3235.7||3235.2|1
1685443200000|2023-05-30 10:40:00|3242.2|3236.2|3243.2|3237.7|3243.2|3237.7|3242.2|3236.2|0
1685443500000|2023-05-30 10:45:00|3243.7|3238.2|3242.2|3235.7|3243.7|3238.7|3242.2|3235.7|1
1685443800000|2023-05-30 10:50:00||3236.2||3236.7||3236.7||3236.2|0
1685444100000|2023-05-30 10:55:00|3241.7|3236.2|3241.2|3236.2|3241.7|3236.7|3241.2|3236.2|0
1685444400000|2023-05-30 11:00:00|3242.7||3241.7||3244.7||3241.7||0
1685444700000|2023-05-30 11:05:00|3240.7|3234.2|3239.7|3232.7|3240.7|3234.2|3239.7|3232.7|1
1685445000000|2023-05-30 11:10:00|3238.7|3232.2|3237.7|3231.2|3238.7|3232.2|3237.7|3231.2|0
1685445300000|2023-05-30 11:15:00|3236.7||3235.7||3236.7||3235.7||0
1685445600000|2023-05-30 11:20:00||3229.7||3229.7||3229.7||3229.2|1
1685445900000|2023-05-30 11:25:00||3229.2||3229.2||3229.2||3228.7|0
1685446200000|2023-05-30 11:30:00||3229.7||3232.2||3232.2||3229.7|0
1685446500000|2023-05-30 11:35:00|3237.7|3233.2|3238.7|3234.7|3239.2|3234.7|3237.7|3233.2|1
1685446800000|2023-05-30 11:40:00||3232.7||3232.2||3232.7||3232.2|1
1685447100000|2023-05-30 11:45:00|3238.2||3237.7||3238.2||3237.7||0
1685447400000|2023-05-30 11:50:00|3236.7|3230.2|3236.7|3231.2|3236.7|3231.2|3236.7|3230.2|1
1685447700000|2023-05-30 11:55:00||3230.7||3230.2||3231.2||3230.2|0
1685448000000|2023-05-30 12:00:00|3236.2||3234.7||3236.2||3234.7||0
1685448300000|2023-05-30 12:05:00|3235.2|3230.7|3235.7|3231.7|3235.7|3231.7|3234.7|3230.7|0
1685448600000|2023-05-30 12:10:00|3236.2|3230.7|3235.7|3230.7|3236.2|3230.7|3235.7|3230.7|0
1685448900000|2023-05-30 12:15:00|3236.2|3231.2|3236.7|3232.2|3236.7|3232.2|3236.2|3231.2|1
1685449200000|2023-05-30 12:20:00||3233.2||3230.2||3233.2||3230.2|1
1685449500000|2023-05-30 12:25:00||3230.7||3230.7||3230.7||3230.2|0
1685449800000|2023-05-30 12:30:00||3230.2||3230.7||3230.7||3230.2|0
1685450100000|2023-05-30 12:35:00||3231.2||3232.7||3232.7||3231.2|0
1685450400000|2023-05-30 12:40:00||3230.7||3229.7||3230.7||3229.7|1
1685450700000|2023-05-30 12:45:00|3236.2|3229.2|3234.7|3228.7|3236.2|3229.2|3234.7|3228.7|0
1685451000000|2023-05-30 12:50:00||3229.2||3230.7||3230.7||3229.2|0
1685451300000|2023-05-30 12:55:00|3235.7|3228.7|3236.2|3227.7|3236.2|3228.7|3235.2|3227.7|1
1685451600000|2023-05-30 13:00:00|3235.7|3226.7|3234.7|3228.2|3235.7|3228.2|3234.7|3226.7|0
1685451900000|2023-05-30 13:05:00||3228.7||3230.7||3230.7||3228.7|0
1685452500000|2023-05-30 13:15:00||3229.2||3229.2||3229.2||3229.2|1
1685452800000|2023-05-30 13:20:00|3234.2|3230.2|3233.7|3227.2|3234.2|3230.2|3233.7|3227.2|1
1685453100000|2023-05-30 13:25:00||3227.7||3227.7||3227.7||3227.2|0
1685453400000|2023-05-30 13:30:00|3234.2|3228.7|3234.7|3229.2|3234.7|3229.2|3233.7|3227.2|0
1685453700000|2023-05-30 13:35:00|3233.7||3233.7||3233.7||3233.7||0
1685454000000|2023-05-30 13:40:00|3234.2|3230.2|3234.7|3229.2|3235.2|3231.7|3234.2|3228.7|2
1685454300000|2023-05-30 13:45:00|3235.2|3228.7|3236.7|3231.2|3236.7|3231.2|3235.2|3228.7|0
1685454600000|2023-05-30 13:50:00|3236.2|3229.2|3228.7|3222.2|3236.2|3229.2|3228.7|3222.2|1
1685454900000|2023-05-30 13:55:00|3228.2|3221.7|3226.7|3216.2|3228.2|3221.7|3225.7|3216.2|0
1685455200000|2023-05-30 14:00:00|3226.2|3215.7|3219.7|3214.7|3226.2|3217.7|3219.7|3214.2|0
1685455500000|2023-05-30 14:05:00|3219.2|3212.7|3217.7|3211.7|3219.2|3212.7|3217.7|3211.2|1
1685455800000|2023-05-30 14:10:00|3218.2|3211.2|3218.7|3212.7|3218.7|3212.7|3218.2|3211.2|0
1685456100000|2023-05-30 14:15:00||3213.2||3213.7||3213.7||3212.2|0
1685456400000|2023-05-30 14:20:00|3219.2|3214.2|3215.7|3209.7|3220.2|3215.2|3215.7|3209.7|1
1685456700000|2023-05-30 14:25:00|3215.2|3209.2|3213.2|3204.7|3215.2|3209.7|3211.7|3204.7|0
1685457000000|2023-05-30 14:30:00|3212.7|3203.7|3214.7|3208.2|3214.7|3209.2|3212.7|3203.7|0
1685457300000|2023-05-30 14:35:00|3214.2|3206.2|3211.7|3205.2|3214.2|3206.2|3211.7|3205.2|1
1685457600000|2023-05-30 14:40:00|3211.2|3204.7|3210.7|3204.7|3211.2|3204.7|3210.7|3204.7|0
1685457900000|2023-05-30 14:45:00|3210.2|3204.2|3211.2|3205.2|3211.2|3205.2|3209.7|3203.7|0
1685458200000|2023-05-30 14:50:00|3210.7|3205.7|3212.7|3207.2|3212.7|3207.2|3210.7|3205.7|0
1685458500000|2023-05-30 14:55:00|3213.2|3207.7|3213.7|3209.7|3214.2|3209.7|3213.2|3207.7|0
1685458800000|2023-05-30 15:00:00|3214.2||3213.7||3214.2||3213.7||0
1685459100000|2023-05-30 15:05:00|3212.7|3207.7|3212.7|3208.2|3212.7|3208.2|3212.7|3207.7|1
1685459400000|2023-05-30 15:10:00||3209.2||3207.7||3209.2||3207.2|1
1685459700000|2023-05-30 15:15:00|3213.2|3207.2|3210.7|3204.2|3213.2|3207.2|3210.7|3204.2|0
1685460000000|2023-05-30 15:20:00|3209.7|3203.7|3207.7|3203.2|3209.7|3203.7|3207.7|3202.7|0
1685460300000|2023-05-30 15:25:00|3208.2|3203.7|3210.2|3205.2|3210.2|3205.2|3207.7|3203.7|0
1685460600000|2023-05-30 15:30:00|3217.7||3218.7||3220.2||3215.2||0
1685460900000|2023-05-30 15:35:00|3218.2|3201.2|3218.2|3202.2|3220.2|3202.2|3216.2|3201.2|1
1685461200000|2023-05-30 15:40:00|3221.7|3203.2|3222.2|3211.7|3222.2|3211.7|3218.2|3203.2|0
1685461800000|2023-05-30 15:50:00|3221.2|3199.2|3220.7|3199.2|3221.2|3199.2|3220.7|3199.2|1
1685462100000|2023-05-30 15:55:00|3222.2|3200.7|3222.2|3210.2|3222.2|3210.2|3222.2|3200.7|0
1685462700000|2023-05-30 16:05:00|3220.7|3199.2|3260.2|3199.2|3260.2|3199.2|3220.2|3199.2|1
1685463300000|2023-05-30 16:15:00|3227.7|3161.7|3220.2|3187.7|3227.7|3187.7|3220.2|3161.7|1
1685464200000|2023-05-30 16:30:00||3203.2||3214.7||3214.7||3203.2|0
1685464500000|2023-05-30 16:35:00|3259.7|3188.2|3258.2|3188.2|3259.7|3188.2|3258.2|3188.2|1
1685464800000|2023-05-30 16:40:00|3256.7||3256.7||3256.7||3256.7||0
1685465100000|2023-05-30 16:45:00|3258.2||3258.2||3258.2||3258.2||0
1685465400000|2023-05-30 16:50:00|3259.7||3259.7||3259.7||3259.7||1
1685465700000|2023-05-30 16:55:00|3261.7||3261.7||3261.7||3261.7||0
1685466000000|2023-05-30 17:00:00|3259.7||3259.7||3259.7||3259.7||1
1685466300000|2023-05-30 17:05:00|3258.2||3258.2||3258.2||3258.2||0
1685466900000|2023-05-30 17:15:00||3222.2||3222.2||3222.2||3222.2|1
1685468100000|2023-05-30 17:35:00|3226.2|3188.2|3226.2|3215.2|3226.2|3215.2|3226.2|3188.2|0
1685468400000|2023-05-30 17:40:00|3236.2|3193.7|3236.2|3196.7|3236.2|3196.7|3236.2|3193.7|1
1685468700000|2023-05-30 17:45:00||3215.2||3196.7||3215.2||3196.7|1
1685469600000|2023-05-30 18:00:00||3215.2||3215.2||3215.2||3215.2|0
1685470200000|2023-05-30 18:10:00|||||||||1
1685470500000|2023-05-30 18:15:00|3241.2|3196.7|3241.2|3217.7|3241.2|3217.7|3241.2|3196.7|0
1685471100000|2023-05-30 18:25:00|||||||||1
1685471700000|2023-05-30 18:35:00|3248.2|3204.7|3248.2|3225.2|3248.2|3225.2|3248.2|3204.7|0
1685472000000|2023-05-30 18:40:00|3250.7|3205.7|3250.7|3209.7|3250.7|3209.7|3250.7|3205.7|1
1685472600000|2023-05-30 18:50:00||3229.2||3229.2||3229.2||3229.2|0
1685472900000|2023-05-30 18:55:00|||||||||1
1685512800000|2023-05-31 06:00:00||3196.2||3196.2||3196.2||3196.2|0
1685515800000|2023-05-31 06:50:00|3224.7|3135.2|3224.7|3143.2|3224.7|3143.2|3224.7|3135.2|0
1685516100000|2023-05-31 06:55:00|3218.2|3141.2|3197.7|3165.2|3218.2|3165.2|3197.7|3141.2|0
1685516400000|2023-05-31 07:00:00|3197.2|3166.2|3180.7|3168.2|3202.7|3170.7|3173.2|3148.2|0
1685516700000|2023-05-31 07:05:00|3182.2|3167.2|3181.7|3174.7|3189.2|3180.7|3180.7|3167.2|0
1685517000000|2023-05-31 07:10:00|3181.2|3175.2|3185.7|3179.7|3188.2|3179.7|3180.7|3172.2|0
1685517300000|2023-05-31 07:15:00|3186.2|3180.7|3191.2|3185.2|3191.7|3185.7|3185.7|3180.7|0
1685517600000|2023-05-31 07:20:00|3191.7|3185.7|3190.7|3184.7|3192.2|3185.7|3188.7|3181.2|0
1685517900000|2023-05-31 07:25:00|3191.2|3185.7|3194.7|3188.7|3194.7|3188.7|3190.7|3185.7|0
1685518200000|2023-05-31 07:30:00|3194.2|3188.2|3192.2|3185.7|3194.7|3188.7|3192.2|3185.7|0
1685518500000|2023-05-31 07:35:00|3191.7|3186.2|3191.2|3185.7|3191.7|3186.7|3191.2|3185.2|0
1685518800000|2023-05-31 07:40:00|3191.7|3186.2|3191.2|3184.7|3192.7|3186.7|3191.2|3184.7|0
1685519100000|2023-05-31 07:45:00|3190.7|3184.2|3190.2|3184.7|3190.7|3184.7|3190.2|3184.2|0
1685519400000|2023-05-31 07:50:00|3190.7|3185.2|3192.2|3186.7|3192.2|3186.7|3190.7|3185.2|0
1685519700000|2023-05-31 07:55:00|3192.7|3187.7|3196.2|3190.7|3196.7|3190.7|3192.7|3187.7|0
1685520000000|2023-05-31 08:00:00|3196.7|3191.7|3195.7|3190.7|3197.2|3191.7|3195.7|3189.2|0
1685520300000|2023-05-31 08:05:00|3196.2|3191.2|3198.7|3193.7|3199.2|3193.7|3195.7|3191.2|0
1685520600000|2023-05-31 08:10:00|3199.2|3194.7|3200.7|3195.7|3201.2|3195.7|3198.7|3194.2|0
1685520900000|2023-05-31 08:15:00|3201.2|3196.7|3206.2|3200.7|3206.7|3200.7|3201.2|3196.7|0
1685521200000|2023-05-31 08:20:00|3206.7|3200.2|3206.7|3200.2|3206.7|3200.7|3206.7|3200.2|0
1685521500000|2023-05-31 08:25:00|3207.2|3200.7|3207.2|3201.7|3207.7|3201.7|3207.2|3200.7|7
1685521800000|2023-05-31 08:30:00|3207.7|3202.2|3206.7|3199.2|3208.2|3202.7|3206.7|3199.2|0
1685522100000|2023-05-31 08:35:00|3205.7|3198.7|3203.7|3197.2|3205.7|3198.7|3203.7|3197.2|0
1685522400000|2023-05-31 08:40:00|3203.2|3196.7|3203.7|3197.7|3203.7|3197.7|3202.7|3196.2|0
1685522700000|2023-05-31 08:45:00|3204.2|3198.7|3206.7|3200.7|3206.7|3200.7|3204.2|3198.7|0
1685523000000|2023-05-31 08:50:00|3207.2|3201.2|3208.2|3202.2|3208.7|3202.7|3207.2|3201.2|0
1685523300000|2023-05-31 08:55:00||3202.7||3202.7||3202.7||3202.2|0
1685523600000|2023-05-31 09:00:00|3208.7|3203.2|3210.7|3203.2|3238.2|3203.7|3208.2|3176.7|0
1685523900000|2023-05-31 09:05:00|3210.2|3202.7|3209.7|3204.2|3210.2|3204.2|3209.7|3202.7|0
1685524200000|2023-05-31 09:10:00||3203.7||3203.2||3204.2||3203.2|0
1685524500000|2023-05-31 09:15:00||3202.7||3204.2||3204.2||3202.7|0
1685524800000|2023-05-31 09:20:00|3210.2|3204.7|3209.7|3205.2|3210.2|3205.2|3209.7|3204.2|0
1685525100000|2023-05-31 09:25:00|3210.2|3204.7|3209.7|3204.2|3210.2|3204.7|3209.7|3203.7|0
1685525400000|2023-05-31 09:30:00|3208.7|3203.7|3208.7|3201.7|3208.7|3203.7|3208.7|3201.7|0
1685525700000|2023-05-31 09:35:00|3207.7|3201.2|3208.7|3203.2|3208.7|3203.2|3207.7|3200.7|0
1685526000000|2023-05-31 09:40:00|3209.2|3204.2|3210.7|3205.2|3210.7|3205.2|3209.2|3204.2|0
1685526300000|2023-05-31 09:45:00||3204.7||3204.7||3204.7||3204.7|0
1685526600000|2023-05-31 09:50:00||3205.2||3203.2||3205.7||3203.2|0
1685526900000|2023-05-31 09:55:00|3210.2|3202.7|3206.2|3201.2|3210.2|3202.7|3205.7|3200.7|0
1685527200000|2023-05-31 10:00:00|3205.7||3206.2||3206.2||3205.7||0
1685527500000|2023-05-31 10:05:00|3205.7|3200.7|3206.2|3201.7|3206.2|3202.2|3205.7|3200.7|0
1685527800000|2023-05-31 10:10:00|3205.7|3202.2|3205.7|3199.7|3206.2|3202.2|3205.7|3199.7|0
1685528100000|2023-05-31 10:15:00||3199.2||3199.7||3199.7||3199.2|0
1685528400000|2023-05-31 10:20:00|3205.2|3199.2|3203.7|3197.2|3205.2|3200.2|3203.7|3197.2|2
1685528700000|2023-05-31 10:25:00|3202.7|3198.2|3202.7|3198.2|3202.7|3198.2|3202.7|3198.2|0
1685529000000|2023-05-31 10:30:00||3196.2||3197.7||3197.7||3195.2|2
1685529300000|2023-05-31 10:35:00||3197.2||3199.2||3199.2||3196.7|0
1685529600000|2023-05-31 10:40:00||3199.7||3199.2||3199.7||3199.2|0
1685529900000|2023-05-31 10:45:00|3204.7|3199.7|3205.7|3198.7|3205.7|3200.7|3204.7|3198.7|1
1685530200000|2023-05-31 10:50:00||3199.7||3198.7||3199.7||3198.7|0
1685530500000|2023-05-31 10:55:00||3199.2||3199.7||3199.7||3199.2|0
1685530800000|2023-05-31 11:00:00|3206.2|3198.2|3206.2|3202.2|3206.2|3202.2|3205.7|3197.2|0
1685531100000|2023-05-31 11:05:00|3205.7|3201.7|3205.7|3200.2|3206.2|3201.7|3205.7|3200.2|0
1685531700000|2023-05-31 11:15:00|3206.2|3200.7|3206.2|3201.2|3206.2|3201.2|3205.7|3200.7|0
1685532000000|2023-05-31 11:20:00|3205.7|3200.7|3205.7|3200.2|3206.2|3201.2|3205.7|3200.2|0
1685532300000|2023-05-31 11:25:00||3199.7||3200.2||3200.2||3199.7|0
1685532600000|2023-05-31 11:30:00|3206.2|3200.7|3205.7|3199.2|3206.2|3201.2|3205.7|3199.2|0
1685532900000|2023-05-31 11:35:00|3205.2|3199.7|3204.7|3198.2|3205.2|3199.7|3204.7|3197.7|0
1685533500000|2023-05-31 11:45:00|3205.2|3199.2|3205.2|3199.2|3205.2|3199.7|3205.2|3199.2|0
1685533800000|2023-05-31 11:50:00|3205.7|3200.2|3206.2|3200.2|3206.2|3200.2|3205.7|3200.2|0
1685534100000|2023-05-31 11:55:00|3208.2|3200.7|3208.2|3203.2|3208.7|3203.2|3208.2|3200.7|1
1685534400000|2023-05-31 12:00:00|3208.7|3203.7|3209.2|3203.7|3209.7|3204.2|3208.7|3203.7|0
1685534700000|2023-05-31 12:05:00||3204.2||3203.2||3204.2||3202.7|0
1685535000000|2023-05-31 12:10:00|3208.7|3202.7|3208.2|3201.7|3208.7|3202.7|3208.2|3201.7|0
1685535300000|2023-05-31 12:15:00|3207.7|3201.2|3205.2|3199.2|3207.7|3201.2|3205.2|3198.7|0
1685535600000|2023-05-31 12:20:00|3204.2|3198.7|3204.2|3198.2|3204.2|3198.7|3204.2|3197.7|0
1685535900000|2023-05-31 12:25:00||3198.7||3198.7||3199.2||3198.7|0
1685536200000|2023-05-31 12:30:00||3199.2||3199.2||3199.2||3198.7|0
1685536500000|2023-05-31 12:35:00|3204.7|3199.7|3204.2|3197.7|3204.7|3200.2|3204.2|3197.7|0
1685536800000|2023-05-31 12:40:00|3204.7|3198.2|3204.7|3199.2|3204.7|3199.2|3204.7|3198.2|0
1685537100000|2023-05-31 12:45:00|3204.2|3198.7|3202.2|3196.2|3204.2|3198.7|3202.2|3195.7|0
1685537400000|2023-05-31 12:50:00|3201.2|3195.7|3200.2|3194.2|3201.2|3195.7|3200.2|3194.2|0
1685537700000|2023-05-31 12:55:00||3194.7||3194.7||3194.7||3194.2|0
1685538000000|2023-05-31 13:00:00||3194.2||3194.2||3194.2||3193.7|0
1685538300000|2023-05-31 13:05:00|3199.7|3193.7|3198.2|3192.7|3199.7|3193.7|3198.2|3192.2|0
1685538600000|2023-05-31 13:10:00|3198.7|3192.2|3199.7|3194.7|3199.7|3194.7|3198.7|3192.2|0
1685538900000|2023-05-31 13:15:00|3199.2|3194.2|3199.2|3192.2|3199.2|3194.2|3199.2|3192.2|0
1685539200000|2023-05-31 13:20:00|3198.7|3192.7|3198.2|3192.2|3198.7|3192.7|3198.2|3191.7|0
1685539500000|2023-05-31 13:25:00|3198.7|3191.7|3199.2|3193.2|3199.2|3193.2|3198.7|3191.7|0
1685539800000|2023-05-31 13:30:00|3198.7|3192.7|3200.2|3194.2|3200.2|3194.2|3197.2|3190.7|0
1685540100000|2023-05-31 13:35:00|3200.7|3194.7|3203.2|3198.2|3203.2|3198.2|3200.7|3194.7|0
1685540400000|2023-05-31 13:40:00|3203.7|3197.7|3204.2|3198.7|3206.2|3198.7|3203.2|3196.2|0
1685540700000|2023-05-31 13:45:00|3204.7|3199.2|3203.2|3197.7|3205.7|3200.7|3203.2|3196.7|0
1685541000000|2023-05-31 13:50:00|3203.7|3198.2|3204.2|3197.2|3205.7|3200.2|3203.7|3197.2|0
1685541300000|2023-05-31 13:55:00|3203.2|3196.7|3203.2|3195.7|3203.2|3197.7|3203.2|3195.7|0
1685541600000|2023-05-31 14:00:00|3202.2|3195.2|3202.2|3196.2|3202.2|3196.2|3202.2|3194.2|0
1685541900000|2023-05-31 14:05:00|3201.7|3195.7|3197.2|3191.2|3201.7|3195.7|3197.2|3190.7|0
1685542200000|2023-05-31 14:10:00|3196.2|3190.7|3188.2|3181.7|3196.2|3190.7|3188.2|3181.2|0
1685542500000|2023-05-31 14:15:00|3187.7|3182.2|3186.2|3179.7|3187.7|3182.7|3186.2|3179.2|0
1685542800000|2023-05-31 14:20:00|3185.7|3179.2|3184.2|3177.7|3185.7|3179.2|3184.2|3177.7|0
1685543100000|2023-05-31 14:25:00|3183.7|3177.2|3183.2|3176.7|3183.7|3177.2|3183.2|3176.2|0
1685543400000|2023-05-31 14:30:00|3183.7|3177.2|3184.2|3177.7|3184.2|3178.7|3183.7|3177.2|0
1685543700000|2023-05-31 14:35:00|3183.7|3178.2|3183.2|3177.2|3183.7|3178.7|3181.2|3175.7|0
1685544000000|2023-05-31 14:40:00|3183.7|3177.7|3184.7|3179.2|3184.7|3179.2|3183.2|3177.7|0
1685544300000|2023-05-31 14:45:00|3185.2|3179.7|3185.2|3179.2|3185.2|3180.2|3185.2|3177.7|0
1685544600000|2023-05-31 14:50:00|3185.7|3180.2|3187.7|3182.2|3187.7|3182.2|3185.7|3180.2|0
1685544900000|2023-05-31 14:55:00|3188.2|3183.2|3188.2|3181.7|3189.2|3183.2|3188.2|3181.7|0
1685545200000|2023-05-31 15:00:00|3187.7|3182.2|3187.2|3180.2|3187.7|3182.2|3187.2|3180.2|0
1685545500000|2023-05-31 15:05:00|3186.2|3179.7|3186.2|3179.7|3186.2|3180.2|3186.2|3179.2|0
1685545800000|2023-05-31 15:10:00|3185.7|3179.2|3184.2|3177.2|3186.2|3179.2|3184.2|3177.2|0
1685546100000|2023-05-31 15:15:00|3183.2|3176.7|3183.7|3178.2|3183.7|3178.2|3183.2|3176.7|0
1685546400000|2023-05-31 15:20:00|3184.2|3178.7|3185.2|3179.2|3185.2|3179.2|3184.2|3178.7|0
1685546700000|2023-05-31 15:25:00|3185.7|3180.2|3186.2|3180.7|3186.2|3180.7|3185.2|3180.2|0
1685547000000|2023-05-31 15:30:00|3204.2|3174.2|3198.7|3178.2|3216.2|3182.2|3192.7|3161.2|0
1685547300000|2023-05-31 15:35:00|3199.7|3179.2|3200.7|3180.2|3205.7|3182.2|3197.7|3178.2|0
1685547600000|2023-05-31 15:40:00|3205.7|3181.7|3206.2|3187.2|3206.2|3187.2|3201.7|3170.2|0
1685547900000|2023-05-31 15:45:00|3244.2|3146.2|3244.2|3146.2|3244.2|3146.2|3244.2|3146.2|0
1685548200000|2023-05-31 15:50:00|3253.2|3147.7|3253.2|3147.7|3253.2|3147.7|3244.2|3146.2|0
1685548500000|2023-05-31 15:55:00|3244.2|3146.2|3244.2|3146.2|3244.2|3146.2|3244.2|3146.2|0
1685548800000|2023-05-31 16:00:00|3253.2||3244.2||3253.2||3244.2||0
1685549100000|2023-05-31 16:05:00|3242.7|3144.2|3242.7|3144.2|3242.7|3144.2|3240.7|3142.7|0
1685550300000|2023-05-31 16:25:00|3240.7|3142.7|3240.7|3142.7|3240.7|3142.7|3240.7|3142.7|0
1685551200000|2023-05-31 16:40:00|3242.7|3144.2|3244.2|3146.2|3244.2|3146.2|3242.7|3144.2|0
1685551500000|2023-05-31 16:45:00|3246.7|3147.7|3245.2|3147.7|3246.7|3147.7|3245.2|3147.7|0
1685551800000|2023-05-31 16:50:00|3243.2|3146.2|3243.2|3144.2|3243.2|3146.2|3241.7|3144.2|0
1685552100000|2023-05-31 16:55:00|3245.2|3146.2|3245.2|3146.2|3245.2|3146.2|3245.2|3146.2|0
1685553000000|2023-05-31 17:10:00||3147.7||3147.7||3147.7||3147.7|0
1685553300000|2023-05-31 17:15:00||3146.2||3146.2||3146.2||3146.2|0
1685554200000|2023-05-31 17:30:00||3147.7||3147.7||3147.7||3147.7|0
1685554500000|2023-05-31 17:35:00|3246.7|3146.2|3246.7|3147.7|3246.7|3147.7|3246.7|3146.2|0
1685554800000|2023-05-31 17:40:00|3248.2|3149.2|3248.2|3149.2|3248.2|3150.7|3248.2|3149.2|0
1685555100000|2023-05-31 17:45:00|3246.7||3246.7||3246.7||3246.7||0
1685555400000|2023-05-31 17:50:00|3248.2||3248.2||3248.2||3248.2||0
1685555700000|2023-05-31 17:55:00|3249.7|3150.7|3251.7|3152.7|3251.7|3152.7|3249.7|3150.7|0
1685556000000|2023-05-31 18:00:00|3249.7|3150.7|3248.2|3150.7|3249.7|3150.7|3248.2|3150.7|0
1685556300000|2023-05-31 18:05:00|3249.7||3249.7||3249.7||3249.7||0
1685556900000|2023-05-31 18:15:00||3152.7||3150.7||3152.7||3150.7|0
1685557500000|2023-05-31 18:25:00||3152.7||3152.7||3152.7||3152.7|0
1685557800000|2023-05-31 18:30:00||3150.7||3150.7||3150.7||3150.7|0
1685558100000|2023-05-31 18:35:00||3152.7||3152.7||3152.7||3152.7|0
1685558700000|2023-05-31 18:45:00||3150.7||3150.7||3150.7||3150.7|0
1685559000000|2023-05-31 18:50:00|3248.2|3149.2|3246.7|3149.2|3248.2|3149.2|3246.7|3149.2|0
1685559300000|2023-05-31 18:55:00|3248.2||3248.2||3248.2||3248.2||0
1685559600000|2023-05-31 19:00:00|3246.7||3246.7||3246.7||3246.7||0
1685560200000|2023-05-31 19:10:00|3248.2||3248.2||3248.2||3248.2||0
1685560500000|2023-05-31 19:15:00|3246.7||3246.7||3246.7||3246.7||0
1685560800000|2023-05-31 19:20:00|3248.2||3248.2||3248.2||3248.2||0
1685561100000|2023-05-31 19:25:00|3246.7||3246.7||3246.7||3246.7||0
1685561700000|2023-05-31 19:35:00|3248.2|3150.7|3248.2|3150.7|3248.2|3150.7|3248.2|3150.7|0
1685562000000|2023-05-31 19:40:00|3249.7|3152.7|3249.7|3152.7|3249.7|3152.7|3249.7|3152.7|0
1685562300000|2023-05-31 19:45:00||3150.7||3150.7||3150.7||3150.7|0
1685562600000|2023-05-31 19:50:00|3248.2|3149.2|3248.2|3149.2|3248.2|3149.2|3248.2|3149.2|0
1685562900000|2023-05-31 19:55:00|3246.7||3246.7||3246.7||3246.7||0
1685599200000|2023-06-01 06:00:00|3228.2|3177.7|3250.7|3152.7|3250.7|3177.7|3226.7|3150.7|0
1685602500000|2023-06-01 06:55:00|3234.2|3164.7|3221.2|3171.2|3234.2|3171.2|3221.2|3164.7|0
1685602800000|2023-06-01 07:00:00|3237.7|3177.7|3231.2|3177.7|3237.7|3184.7|3231.2|3177.2|0
1685603400000|2023-06-01 07:10:00|3229.7|3178.7|3214.2|3205.7|3229.7|3205.7|3214.2|3178.7|0
1685603700000|2023-06-01 07:15:00|3213.7|3206.2|3211.2|3204.2|3213.7|3207.7|3211.2|3203.7|0
1685604000000|2023-06-01 07:20:00||3205.2||3203.2||3205.7||3202.7|0
1685604300000|2023-06-01 07:25:00|3211.7|3203.7|3215.2|3207.2|3215.2|3207.2|3211.7|3203.7|0
1685604600000|2023-06-01 07:30:00|3215.7|3207.7|3212.2|3205.2|3215.7|3209.2|3212.2|3204.7|0
1685604900000|2023-06-01 07:35:00|3211.7|3206.2|3211.2|3204.7|3211.7|3206.2|3211.2|3204.2|0
1685605200000|2023-06-01 07:40:00|3210.7|3204.2|3209.2|3203.2|3210.7|3204.2|3209.2|3202.7|0
1685605500000|2023-06-01 07:45:00|3209.7|3204.2|3209.2|3202.2|3210.7|3205.2|3209.2|3202.2|0
1685605800000|2023-06-01 07:50:00|3208.2|3201.7|3207.2|3200.7|3208.2|3202.2|3207.2|3199.2|0
1685606100000|2023-06-01 07:55:00|3207.7|3200.2|3207.7|3201.7|3207.7|3201.7|3207.7|3200.2|0
1685606400000|2023-06-01 08:00:00|3208.2|3202.2|3209.2|3202.2|3209.2|3203.7|3208.2|3202.2|0
1685606700000|2023-06-01 08:05:00|3208.7|3201.7|3207.2|3202.2|3208.7|3202.7|3207.2|3199.7|0
1685607000000|2023-06-01 08:10:00|3207.7|3202.7|3209.2|3203.7|3209.2|3204.2|3207.2|3201.2|0
1685607300000|2023-06-01 08:15:00|3209.7|3204.2|3210.2|3205.2|3210.7|3205.7|3209.2|3204.2|0
1685607600000|2023-06-01 08:20:00|3209.2|3204.7|3210.2|3205.7|3210.2|3205.7|3209.2|3202.2|0
1685607900000|2023-06-01 08:25:00|3210.7|3206.7|3212.2|3207.2|3212.2|3207.7|3210.7|3206.2|0
1685608200000|2023-06-01 08:30:00|3212.7||3213.2||3213.2||3212.2||0
1685608500000|2023-06-01 08:35:00|3213.7|3207.7|3214.2|3209.2|3214.7|3209.2|3213.7|3207.7|0
1685608800000|2023-06-01 08:40:00|3214.7|3208.7|3214.2|3209.2|3214.7|3209.2|3214.2|3207.7|0
1685609100000|2023-06-01 08:45:00|3214.7|3210.2|3217.2|3211.7|3217.2|3211.7|3214.7|3210.2|0
1685609400000|2023-06-01 08:50:00|3217.7|3212.2|3218.2|3212.7|3218.7|3212.7|3217.7|3212.2|0
1685609700000|2023-06-01 08:55:00|3218.7|3213.7|3218.7|3212.7|3219.2|3213.7|3218.2|3212.7|0
1685610000000|2023-06-01 09:00:00||3212.2||3211.2||3212.2||3211.2|0
1685610300000|2023-06-01 09:05:00|3218.2|3211.7|3216.7|3210.7|3218.2|3211.7|3216.7|3210.2|0
1685610900000|2023-06-01 09:15:00||3211.7||3210.7||3211.7||3210.7|0
1685611200000|2023-06-01 09:20:00||3210.2||3209.2||3210.7||3209.2|0
1685611500000|2023-06-01 09:25:00||3208.7||3209.2||3210.2||3208.7|0
1685611800000|2023-06-01 09:30:00|3216.2|3208.7|3215.7|3208.2|3216.2|3209.2|3215.7|3208.2|0
1685612100000|2023-06-01 09:35:00||3208.7||3210.7||3210.7||3208.7|0
1685612400000|2023-06-01 09:40:00|3216.2|3211.2|3217.7|3213.2|3217.7|3213.2|3216.2|3211.2|0
1685612700000|2023-06-01 09:45:00|3218.2|3212.7|3218.2|3213.2|3218.2|3213.2|3217.7|3212.2|0
1685613000000|2023-06-01 09:50:00|3218.7|3213.7|3218.7|3213.7|3218.7|3214.2|3218.7|3212.7|0
1685613300000|2023-06-01 09:55:00||3213.2||3213.7||3214.2||3212.2|0
1685613600000|2023-06-01 10:00:00|3219.2|3214.2|3218.7|3214.2|3219.2|3214.7|3218.7|3213.7|0
1685613900000|2023-06-01 10:05:00|3219.2|3213.7|3220.2|3215.2|3220.2|3215.7|3218.7|3213.7|0
1685614200000|2023-06-01 10:10:00|3220.7|3215.7|3222.2|3216.2|3222.2|3216.7|3220.7|3215.2|0
1685614500000|2023-06-01 10:15:00|3222.7|3216.7|3222.2|3217.2|3222.7|3217.2|3222.2|3216.7|0
1685614800000|2023-06-01 10:20:00|3222.7|3217.7|3222.2|3217.2|3222.7|3217.7|3222.2|3217.2|0
1685615100000|2023-06-01 10:25:00|3222.7|3217.7|3223.7|3219.2|3224.2|3219.7|3222.7|3217.7|0
1685615400000|2023-06-01 10:30:00|3224.2|3218.7|3224.7|3220.2|3224.7|3220.2|3224.2|3218.7|0
1685615700000|2023-06-01 10:35:00|3225.2|3220.7|3224.7|3218.7|3225.2|3220.7|3224.7|3218.7|0
1685616000000|2023-06-01 10:40:00||3219.2||3219.2||3219.2||3218.2|0
1685616300000|2023-06-01 10:45:00|3225.2|3219.7|3225.2|3220.2|3225.2|3220.2|3224.7|3219.2|0
1685616600000|2023-06-01 10:50:00|3225.7|3220.7|3227.7|3222.7|3227.7|3222.7|3225.7|3220.2|0
1685616900000|2023-06-01 10:55:00|3227.2|3222.2|3227.2|3222.2|3227.2|3222.2|3227.2|3222.2|0
1685617200000|2023-06-01 11:00:00|3248.2|3220.2|3228.2|3221.2|3249.2|3221.2|3228.2|3219.2|0
1685617500000|2023-06-01 11:05:00||3221.7||3220.7||3222.2||3220.7|0
1685617800000|2023-06-01 11:10:00||3221.2||3221.2||3221.2||3220.7|0
1685618100000|2023-06-01 11:15:00||3220.7||3220.7||3220.7||3220.7|0
1685618400000|2023-06-01 11:20:00|3227.7|3220.2|3226.2|3219.2|3227.7|3220.7|3226.2|3219.2|0
1685618700000|2023-06-01 11:25:00||3219.7||3218.7||3219.7||3218.7|0
1685619000000|2023-06-01 11:30:00||3219.2||3219.7||3220.2||3219.2|0
1685619300000|2023-06-01 11:35:00|3225.7|3219.2|3225.2|3218.7|3225.7|3219.2|3225.2|3218.2|0
1685619600000|2023-06-01 11:40:00||3219.2||3218.7||3219.7||3218.7|0
1685619900000|2023-06-01 11:45:00||3218.2||3217.2||3218.2||3217.2|0
1685620200000|2023-06-01 11:50:00|3224.7|3217.7|3224.2|3217.7|3224.7|3218.2|3224.2|3217.7|0
1685620500000|2023-06-01 11:55:00|3223.7|3217.2|3223.2|3216.2|3223.7|3217.2|3223.2|3216.2|0
1685620800000|2023-06-01 12:00:00||3215.7||3216.7||3217.2||3215.7|0
1685621100000|2023-06-01 12:05:00|3222.7|3216.2|3220.2|3213.2|3222.7|3216.2|3220.2|3213.2|0
1685621400000|2023-06-01 12:10:00|3221.2|3213.7|3221.2|3210.2|3221.2|3213.7|3221.2|3210.2|0
1685621700000|2023-06-01 12:15:00|3220.7|3209.7|3218.2|3211.2|3220.7|3211.2|3218.2|3208.7|0
1685622000000|2023-06-01 12:20:00|3217.7|3210.7|3217.2|3211.2|3217.7|3211.2|3217.2|3210.7|0
1685622300000|2023-06-01 12:25:00|3218.2|3210.7|3218.2|3207.2|3218.2|3210.7|3218.2|3207.2|0
1685622600000|2023-06-01 12:30:00|3217.2|3206.7|3217.2|3210.7|3217.2|3211.7|3217.2|3206.7|0
1685622900000|2023-06-01 12:35:00|3216.7|3210.2|3215.2|3208.7|3216.7|3210.7|3215.2|3208.2|0
1685623200000|2023-06-01 12:40:00|3214.7|3208.2|3213.2|3206.7|3214.7|3208.2|3213.2|3206.2|0
1685623500000|2023-06-01 12:45:00|3212.7|3206.2|3212.2|3204.7|3212.7|3206.7|3212.2|3204.7|0
1685623800000|2023-06-01 12:50:00|3211.2|3204.2|3211.2|3204.2|3211.2|3204.7|3211.2|3203.7|0
1685624100000|2023-06-01 12:55:00||3204.7||3204.7||3206.2||3204.7|0
1685624400000|2023-06-01 13:00:00||3205.2||3203.7||3205.2||3203.7|0
1685624700000|2023-06-01 13:05:00|3210.7|3204.2|3211.7|3206.2|3211.7|3206.7|3210.2|3204.2|0
1685625000000|2023-06-01 13:10:00|3211.2|3206.7|3213.2|3207.7|3213.7|3208.7|3211.2|3206.7|0
1685625300000|2023-06-01 13:15:00||3207.2||3208.2||3208.2||3207.2|0
1685625600000|2023-06-01 13:20:00|3213.7|3208.7|3215.2|3210.2|3215.2|3210.2|3213.7|3208.7|0
1685625900000|2023-06-01 13:25:00|3215.7|3210.7|3216.2|3211.2|3216.2|3211.7|3215.7|3210.7|0
1685626200000|2023-06-01 13:30:00|3215.7|3210.7|3213.2|3206.7|3215.7|3210.7|3212.2|3206.2|0
1685626500000|2023-06-01 13:35:00|3212.7|3206.2|3211.2|3204.7|3212.7|3206.2|3210.2|3203.2|0
1685626800000|2023-06-01 13:40:00|3211.7|3205.2|3211.2|3204.7|3211.7|3205.7|3211.2|3204.7|0
1685627100000|2023-06-01 13:45:00|3210.7|3204.2|3210.2|3204.7|3210.7|3204.7|3210.2|3202.7|0
1685627400000|2023-06-01 13:50:00|3209.7|3204.2|3211.2|3206.7|3211.2|3206.7|3209.2|3201.2|0
1685627700000|2023-06-01 13:55:00|3211.7|3206.2|3214.2|3202.2|3214.2|3207.7|3211.7|3202.2|0
1685628000000|2023-06-01 14:00:00|3214.7|3202.7|3215.7|3210.7|3215.7|3211.2|3213.2|3202.7|0
1685628300000|2023-06-01 14:05:00|3216.2|3211.2|3217.2|3211.2|3217.2|3212.2|3216.2|3210.7|0
1685628600000|2023-06-01 14:10:00|3217.7|3211.7|3218.7|3213.7|3218.7|3213.7|3217.7|3211.2|0
1685628900000|2023-06-01 14:15:00|3218.2|3213.2|3216.2|3208.7|3218.2|3213.7|3216.2|3208.7|0
1685629200000|2023-06-01 14:20:00|3215.7|3208.2|3212.2|3205.7|3215.7|3208.2|3212.2|3205.2|0
1685629500000|2023-06-01 14:25:00|3212.7|3206.2|3215.2|3209.7|3215.2|3210.2|3212.7|3206.2|0
1685629800000|2023-06-01 14:30:00|3215.7|3210.7|3215.7|3210.7|3215.7|3210.7|3215.2|3209.7|0
1685630100000|2023-06-01 14:35:00|3216.2|3211.2|3217.2|3211.7|3217.7|3211.7|3216.2|3211.2|0
1685630400000|2023-06-01 14:40:00|3217.7|3212.7|3221.7|3215.7|3221.7|3215.7|3217.2|3212.7|0
1685630700000|2023-06-01 14:45:00|3222.2|3216.2|3224.2|3218.7|3224.7|3219.7|3222.2|3216.2|0
1685631000000|2023-06-01 14:50:00||3218.2||3218.2||3218.7||3217.2|0
1685631300000|2023-06-01 14:55:00||3218.7||3218.7||3218.7||3217.7|0
1685631600000|2023-06-01 15:00:00|3223.7|3218.2|3224.2|3218.7|3224.2|3218.7|3223.2|3217.2|0
1685631900000|2023-06-01 15:05:00|3224.7|3219.2|3225.2|3219.7|3225.2|3219.7|3224.2|3219.2|0
1685632200000|2023-06-01 15:10:00|3224.7|3220.2|3226.7|3220.7|3226.7|3220.7|3224.7|3220.2|0
1685632500000|2023-06-01 15:15:00|3227.2|3221.2|3228.2|3223.2|3228.7|3223.7|3227.2|3221.2|0
1685632800000|2023-06-01 15:20:00||3222.7||3222.7||3222.7||3222.7|0
1685633100000|2023-06-01 15:25:00|3228.7|3224.7|3229.2|3224.2|3229.2|3224.7|3228.2|3223.7|0
1685633400000|2023-06-01 15:30:00|3236.2|3217.2|3236.2|3219.2|3246.2|3222.2|3235.2|3204.7|0
1685633700000|2023-06-01 15:35:00|3236.7|3220.2|3239.2|3220.7|3255.2|3221.2|3236.7|3220.2|0
1685634000000|2023-06-01 15:40:00|3249.2|3179.2|3278.7|3179.2|3278.7|3179.2|3239.2|3179.2|0
1685635200000|2023-06-01 16:00:00|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|0
1685635800000|2023-06-01 16:10:00|3278.7|3179.2|3278.7|3179.2|3278.7|3179.2|3278.7|3179.2|0
1685636400000|2023-06-01 16:20:00|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|0
1685639100000|2023-06-01 17:05:00|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|0
1685639400000|2023-06-01 17:10:00|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|0
1685640000000|2023-06-01 17:20:00|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|0
1685640300000|2023-06-01 17:25:00|3280.2|3181.2|3281.7|3182.7|3281.7|3182.7|3280.2|3181.2|0
1685642100000|2023-06-01 17:55:00|3283.2|3184.2|3283.2|3184.2|3283.2|3184.2|3283.2|3184.2|0
1685646000000|2023-06-01 19:00:00|3285.2|3185.7|3285.2|3185.7|3285.2|3185.7|3285.2|3185.7|0
1685647200000|2023-06-01 19:20:00|3283.2|3184.2|3283.2|3184.2|3283.2|3184.2|3283.2|3184.2|0
1685647800000|2023-06-01 19:30:00|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|0
1685648100000|2023-06-01 19:35:00|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|0
1685648400000|2023-06-01 19:40:00|3278.7|3179.2|3278.7|3179.2|3278.7|3179.2|3278.7|3179.2|0
1685648700000|2023-06-01 19:45:00|3280.2|3181.2|3281.7|3182.7|3281.7|3182.7|3280.2|3181.2|0
1685649000000|2023-06-01 19:50:00|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|0
1685649300000|2023-06-01 19:55:00|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|0
1685340000000|2023-05-29 06:00:00|3247.7|3198.2|3346.2|3084.2|3346.2|3198.2|3247.7|3084.2|0
1685343300000|2023-05-29 06:55:00|3277.7|3189.7|3273.2|3201.2|3346.2|3218.7|3273.2|3084.2|0
1685343600000|2023-05-29 07:00:00|3272.7|3204.2|3266.7|3206.2|3272.7|3216.2|3254.7|3199.7|0
1685343900000|2023-05-29 07:05:00|3264.2|3199.2|3258.2|3198.2|3264.7|3199.7|3258.2|3193.7|0
1685344500000|2023-05-29 07:15:00|3255.2|3207.2|3255.2|3207.7|3255.2|3207.7|3255.2|3207.2|0
1685346000000|2023-05-29 07:40:00|3263.7|3202.7|3299.2|3167.7|3299.2|3202.7|3263.7|3167.7|0
1685346300000|2023-05-29 07:45:00|3281.2|3179.7|3254.7|3208.2|3281.2|3208.2|3254.7|3179.7|0
1685348700000|2023-05-29 08:25:00|3283.2|3221.2|3283.2|3221.7|3283.2|3223.2|3283.2|3221.2|0
1685349000000|2023-05-29 08:30:00|3297.2|3222.2|3250.2|3225.2|3297.2|3225.2|3250.2|3222.2|0
1685349300000|2023-05-29 08:35:00||3225.7||3226.7||3226.7||3225.2|0
1685349600000|2023-05-29 08:40:00||3226.2||3224.2||3226.2||3224.2|0
1685349900000|2023-05-29 08:45:00|3256.2|3224.7|3297.2|3166.2|3297.2|3224.7|3256.2|3166.2|0
1685350200000|2023-05-29 08:50:00|3276.2|3166.7|3252.2|3205.7|3276.2|3205.7|3252.2|3166.7|0
1685352000000|2023-05-29 09:20:00||3215.7||3215.7||3215.7||3215.7|0
1685353800000|2023-05-29 09:50:00|3280.7|3215.2|3249.2|3222.2|3292.2|3222.2|3249.2|3215.2|0
1685354100000|2023-05-29 09:55:00||3221.7||3221.2||3222.2||3221.2|0
1685354400000|2023-05-29 10:00:00||3221.7||3221.2||3221.7||3221.2|0
1685354700000|2023-05-29 10:05:00||3219.7||3202.2||3219.7||3202.2|0
1685355000000|2023-05-29 10:10:00||3202.7||3202.2||3202.7||3202.2|0
1685355300000|2023-05-29 10:15:00||3202.7||3202.2||3202.7||3202.2|0
1685355600000|2023-05-29 10:20:00||3202.7||3202.7||3202.7||3202.2|0
1685355900000|2023-05-29 10:25:00||3202.2||3202.2||3202.7||3202.2|0
1685356200000|2023-05-29 10:30:00||3202.7||3202.7||3202.7||3202.2|0
1685356500000|2023-05-29 10:35:00||3202.2||3202.7||3202.7||3202.2|0
1685356800000|2023-05-29 10:40:00||3202.2||3202.7||3202.7||3202.2|0
1685357100000|2023-05-29 10:45:00||3202.2||3202.2||3202.7||3202.2|0
1685357400000|2023-05-29 10:50:00||3202.7||3202.2||3202.7||3202.2|0
1685357700000|2023-05-29 10:55:00||3202.7||3202.2||3202.7||3202.2|0
1685358000000|2023-05-29 11:00:00||3202.7||3202.7||3202.7||3202.2|0
1685358300000|2023-05-29 11:05:00||3202.2||3202.7||3202.7||3202.2|0
1685358600000|2023-05-29 11:10:00||3202.2||3202.2||3202.7||3202.2|0
1685358900000|2023-05-29 11:15:00||3202.7||3202.7||3202.7||3202.2|0
1685359200000|2023-05-29 11:20:00||3202.2||3202.7||3202.7||3202.2|0
1685359500000|2023-05-29 11:25:00||3202.2||3202.2||3202.7||3202.2|0
1685359800000|2023-05-29 11:30:00||3202.7||3202.2||3202.7||3202.2|0
1685360100000|2023-05-29 11:35:00||3202.7||3202.7||3202.7||3202.2|0
1685360400000|2023-05-29 11:40:00||3202.2||3202.7||3202.7||3202.2|0
1685360700000|2023-05-29 11:45:00||3202.2||3202.7||3202.7||3202.2|0
1685361000000|2023-05-29 11:50:00||3202.2||3202.2||3202.7||3202.2|0
1685361300000|2023-05-29 11:55:00||3202.7||3202.2||3202.7||3202.2|0
1685361600000|2023-05-29 12:00:00||3202.7||3202.2||3202.7||3202.2|0
1685361900000|2023-05-29 12:05:00||3202.7||3202.7||3202.7||3202.2|0
1685362200000|2023-05-29 12:10:00||3202.2||3202.2||3202.7||3202.2|0
1685362500000|2023-05-29 12:15:00|3243.2|3202.7|3243.2|3196.2|3243.2|3202.7|3243.2|3195.7|0
1685364000000|2023-05-29 12:40:00|3249.7|3189.2|3241.2|3194.7|3249.7|3194.7|3241.2|3189.2|0
1685368200000|2023-05-29 13:50:00|3239.2|3195.2|3235.2|3191.7|3239.2|3199.2|3235.2|3191.2|0
1685372400000|2023-05-29 15:00:00|3235.7|3191.2|3235.2|3191.7|3235.7|3191.7|3235.2|3191.2|0
1685373300000|2023-05-29 15:15:00|3235.7|3191.2|3235.2|3191.7|3235.7|3191.7|3235.2|3191.2|0
1685373900000|2023-05-29 15:25:00|3235.7|3191.2|3238.7|3191.2|3283.2|3191.2|3235.7|3152.2|0
1685374500000|2023-05-29 15:35:00|3266.7|3150.7|3281.7|3150.7|3281.7|3150.7|3266.7|3150.7|0
1685426400000|2023-05-30 06:00:00|3281.7|3150.7|3281.7|3150.7|3281.7|3150.7|3281.7|3150.7|0
1685429400000|2023-05-30 06:50:00|3272.7|3176.7|3261.7|3183.7|3272.7|3183.7|3261.7|3176.7|0
1685429700000|2023-05-30 06:55:00|3252.7|3191.2|3236.7|3215.2|3252.7|3220.2|3236.2|3191.2|0
1685430000000|2023-05-30 07:00:00|3239.7|3216.2|3233.7|3226.2|3249.7|3226.2|3233.7|3215.2|0
1685430300000|2023-05-30 07:05:00|3233.2|3225.7|3233.7|3227.7|3234.2|3228.2|3231.7|3224.2|0
1685430600000|2023-05-30 07:10:00|3233.2|3228.2|3230.7|3223.2|3234.2|3228.2|3230.7|3223.2|0
1685430900000|2023-05-30 07:15:00|3229.7|3222.7|3227.7|3221.2|3229.7|3223.2|3227.7|3221.2|0
1685431200000|2023-05-30 07:20:00|3228.2|3221.7|3227.7|3222.2|3228.2|3223.2|3227.7|3221.7|0
1685431500000|2023-05-30 07:25:00|3227.2|3221.7|3230.7|3225.2|3230.7|3225.2|3226.7|3219.7|0
1685431800000|2023-05-30 07:30:00|3230.2|3224.7|3227.7|3222.2|3230.2|3224.7|3227.7|3221.2|0
1685432100000|2023-05-30 07:35:00|3228.2|3221.7|3229.7|3224.2|3229.7|3224.2|3227.7|3221.7|0
1685432400000|2023-05-30 07:40:00||3223.7||3223.7||3225.2||3223.2|0
1685432700000|2023-05-30 07:45:00|3230.2|3223.2|3230.7|3225.2|3230.7|3225.7|3230.2|3223.2|0
1685433000000|2023-05-30 07:50:00|3229.7|3225.7|3226.7|3220.2|3229.7|3225.7|3226.7|3220.2|0
1685433300000|2023-05-30 07:55:00|3226.2|3219.7|3226.7|3221.2|3226.7|3221.2|3225.7|3219.2|0
1685433600000|2023-05-30 08:00:00|3227.2|3221.7|3227.7|3222.2|3228.2|3223.2|3227.2|3221.7|0
1685433900000|2023-05-30 08:05:00|3228.2|3222.7|3228.7|3223.2|3228.7|3223.2|3228.2|3222.7|0
1685434200000|2023-05-30 08:10:00|3227.7|3223.7|3226.7|3220.2|3227.7|3224.2|3226.7|3220.2|0
1685434500000|2023-05-30 08:15:00|3227.2|3219.7|3227.2|3222.2|3227.2|3222.2|3227.2|3219.7|0
1685434800000|2023-05-30 08:20:00|3227.7|3222.7|3228.7|3224.2|3229.2|3224.2|3227.7|3222.7|0
1685435100000|2023-05-30 08:25:00|3228.2|3221.7|3225.7|3219.2|3228.2|3221.7|3225.7|3218.7|0
1685435400000|2023-05-30 08:30:00|3226.2|3219.7|3228.7|3223.2|3228.7|3223.2|3226.2|3219.7|0
1685435700000|2023-05-30 08:35:00|3229.2|3223.7|3232.2|3227.2|3232.2|3227.2|3229.2|3223.7|0
1685436000000|2023-05-30 08:40:00|3232.7|3227.7|3233.7|3228.7|3233.7|3228.7|3232.7|3227.7|0
1685436300000|2023-05-30 08:45:00|3234.2|3230.2|3236.7|3232.2|3236.7|3232.2|3234.2|3230.2|0
1685436600000|2023-05-30 08:50:00||3230.7||3230.7||3230.7||3230.7|1
1685436900000|2023-05-30 08:55:00|3236.2|3228.7|3235.7|3228.2|3236.2|3228.7|3235.7|3228.2|1
1685437200000|2023-05-30 09:00:00|3235.2|3227.7|3233.7|3228.7|3235.2|3228.7|3233.7|3227.2|0
1685437500000|2023-05-30 09:05:00|3234.2|3229.7|3237.2|3231.7|3237.2|3231.7|3234.2|3229.7|0
1685437800000|2023-05-30 09:10:00|3236.7|3232.2|3238.7|3233.2|3238.7|3233.2|3236.7|3232.2|0
1685438100000|2023-05-30 09:15:00|3239.2|3234.7|3239.2|3234.7|3239.2|3234.7|3238.7|3234.7|0
1685438400000|2023-05-30 09:20:00|3239.7|3235.2|3241.7|3237.2|3242.2|3237.7|3239.7|3235.2|1
1685438700000|2023-05-30 09:25:00|3242.2|3237.7|3240.7|3233.7|3242.2|3237.7|3240.7|3233.7|1
1685439000000|2023-05-30 09:30:00|3239.7|3233.2|3239.7|3233.2|3240.7|3235.2|3239.7|3233.2|0
1685439300000|2023-05-30 09:35:00|3238.7|3232.7|3238.7|3231.7|3238.7|3232.7|3238.7|3231.2|0
1685439600000|2023-05-30 09:40:00|3239.2|3232.2|3238.7|3233.7|3239.2|3233.7|3238.7|3232.2|0
1685439900000|2023-05-30 09:45:00||3232.2||3232.7||3232.7||3232.2|1
1685440200000|2023-05-30 09:50:00|3239.2|3233.2|3239.2|3233.7|3239.2|3233.7|3239.2|3233.2|0
1685440500000|2023-05-30 09:55:00|3239.7|3234.7|3240.7|3235.7|3241.2|3235.7|3239.7|3234.7|0
1685440800000|2023-05-30 10:00:00|3241.2|3236.2|3241.2|3237.2|3241.2|3237.2|3241.2|3236.2|0
1685441100000|2023-05-30 10:05:00|3240.7|3235.2|3240.7|3234.7|3241.2|3235.2|3240.7|3234.7|1
1685441400000|2023-05-30 10:10:00||3234.2||3234.7||3234.7||3234.2|0
1685441700000|2023-05-30 10:15:00||3235.2||3236.7||3236.7||3235.2|0
1685442000000|2023-05-30 10:20:00|3241.2|3237.2|3242.2|3238.2|3242.2|3238.2|3241.2|3237.2|0
1685442300000|2023-05-30 10:25:00|3241.7|3236.7|3241.7|3236.7|3241.7|3236.7|3241.7|3236.7|1
1685442600000|2023-05-30 10:30:00||3235.2||3235.7||3235.7||3235.2|1
1685443200000|2023-05-30 10:40:00|3242.2|3236.2|3243.2|3237.7|3243.2|3237.7|3242.2|3236.2|0
1685443500000|2023-05-30 10:45:00|3243.7|3238.2|3242.2|3235.7|3243.7|3238.7|3242.2|3235.7|1
1685443800000|2023-05-30 10:50:00||3236.2||3236.7||3236.7||3236.2|0
1685444100000|2023-05-30 10:55:00|3241.7|3236.2|3241.2|3236.2|3241.7|3236.7|3241.2|3236.2|0
1685444400000|2023-05-30 11:00:00|3242.7||3241.7||3244.7||3241.7||0
1685444700000|2023-05-30 11:05:00|3240.7|3234.2|3239.7|3232.7|3240.7|3234.2|3239.7|3232.7|1
1685445000000|2023-05-30 11:10:00|3238.7|3232.2|3237.7|3231.2|3238.7|3232.2|3237.7|3231.2|0
1685445300000|2023-05-30 11:15:00|3236.7||3235.7||3236.7||3235.7||0
1685445600000|2023-05-30 11:20:00||3229.7||3229.7||3229.7||3229.2|1
1685445900000|2023-05-30 11:25:00||3229.2||3229.2||3229.2||3228.7|0
1685446200000|2023-05-30 11:30:00||3229.7||3232.2||3232.2||3229.7|0
1685446500000|2023-05-30 11:35:00|3237.7|3233.2|3238.7|3234.7|3239.2|3234.7|3237.7|3233.2|1
1685446800000|2023-05-30 11:40:00||3232.7||3232.2||3232.7||3232.2|1
1685447100000|2023-05-30 11:45:00|3238.2||3237.7||3238.2||3237.7||0
1685447400000|2023-05-30 11:50:00|3236.7|3230.2|3236.7|3231.2|3236.7|3231.2|3236.7|3230.2|1
1685447700000|2023-05-30 11:55:00||3230.7||3230.2||3231.2||3230.2|0
1685448000000|2023-05-30 12:00:00|3236.2||3234.7||3236.2||3234.7||0
1685448300000|2023-05-30 12:05:00|3235.2|3230.7|3235.7|3231.7|3235.7|3231.7|3234.7|3230.7|0
1685448600000|2023-05-30 12:10:00|3236.2|3230.7|3235.7|3230.7|3236.2|3230.7|3235.7|3230.7|0
1685448900000|2023-05-30 12:15:00|3236.2|3231.2|3236.7|3232.2|3236.7|3232.2|3236.2|3231.2|1
1685449200000|2023-05-30 12:20:00||3233.2||3230.2||3233.2||3230.2|1
1685449500000|2023-05-30 12:25:00||3230.7||3230.7||3230.7||3230.2|0
1685449800000|2023-05-30 12:30:00||3230.2||3230.7||3230.7||3230.2|0
1685450100000|2023-05-30 12:35:00||3231.2||3232.7||3232.7||3231.2|0
1685450400000|2023-05-30 12:40:00||3230.7||3229.7||3230.7||3229.7|1
1685450700000|2023-05-30 12:45:00|3236.2|3229.2|3234.7|3228.7|3236.2|3229.2|3234.7|3228.7|0
1685451000000|2023-05-30 12:50:00||3229.2||3230.7||3230.7||3229.2|0
1685451300000|2023-05-30 12:55:00|3235.7|3228.7|3236.2|3227.7|3236.2|3228.7|3235.2|3227.7|1
1685451600000|2023-05-30 13:00:00|3235.7|3226.7|3234.7|3228.2|3235.7|3228.2|3234.7|3226.7|0
1685451900000|2023-05-30 13:05:00||3228.7||3230.7||3230.7||3228.7|0
1685452500000|2023-05-30 13:15:00||3229.2||3229.2||3229.2||3229.2|1
1685452800000|2023-05-30 13:20:00|3234.2|3230.2|3233.7|3227.2|3234.2|3230.2|3233.7|3227.2|1
1685453100000|2023-05-30 13:25:00||3227.7||3227.7||3227.7||3227.2|0
1685453400000|2023-05-30 13:30:00|3234.2|3228.7|3234.7|3229.2|3234.7|3229.2|3233.7|3227.2|0
1685453700000|2023-05-30 13:35:00|3233.7||3233.7||3233.7||3233.7||0
1685454000000|2023-05-30 13:40:00|3234.2|3230.2|3234.7|3229.2|3235.2|3231.7|3234.2|3228.7|2
1685454300000|2023-05-30 13:45:00|3235.2|3228.7|3236.7|3231.2|3236.7|3231.2|3235.2|3228.7|0
1685454600000|2023-05-30 13:50:00|3236.2|3229.2|3228.7|3222.2|3236.2|3229.2|3228.7|3222.2|1
1685454900000|2023-05-30 13:55:00|3228.2|3221.7|3226.7|3216.2|3228.2|3221.7|3225.7|3216.2|0
1685455200000|2023-05-30 14:00:00|3226.2|3215.7|3219.7|3214.7|3226.2|3217.7|3219.7|3214.2|0
1685455500000|2023-05-30 14:05:00|3219.2|3212.7|3217.7|3211.7|3219.2|3212.7|3217.7|3211.2|1
1685455800000|2023-05-30 14:10:00|3218.2|3211.2|3218.7|3212.7|3218.7|3212.7|3218.2|3211.2|0
1685456100000|2023-05-30 14:15:00||3213.2||3213.7||3213.7||3212.2|0
1685456400000|2023-05-30 14:20:00|3219.2|3214.2|3215.7|3209.7|3220.2|3215.2|3215.7|3209.7|1
1685456700000|2023-05-30 14:25:00|3215.2|3209.2|3213.2|3204.7|3215.2|3209.7|3211.7|3204.7|0
1685457000000|2023-05-30 14:30:00|3212.7|3203.7|3214.7|3208.2|3214.7|3209.2|3212.7|3203.7|0
1685457300000|2023-05-30 14:35:00|3214.2|3206.2|3211.7|3205.2|3214.2|3206.2|3211.7|3205.2|1
1685457600000|2023-05-30 14:40:00|3211.2|3204.7|3210.7|3204.7|3211.2|3204.7|3210.7|3204.7|0
1685457900000|2023-05-30 14:45:00|3210.2|3204.2|3211.2|3205.2|3211.2|3205.2|3209.7|3203.7|0
1685458200000|2023-05-30 14:50:00|3210.7|3205.7|3212.7|3207.2|3212.7|3207.2|3210.7|3205.7|0
1685458500000|2023-05-30 14:55:00|3213.2|3207.7|3213.7|3209.7|3214.2|3209.7|3213.2|3207.7|0
1685458800000|2023-05-30 15:00:00|3214.2||3213.7||3214.2||3213.7||0
1685459100000|2023-05-30 15:05:00|3212.7|3207.7|3212.7|3208.2|3212.7|3208.2|3212.7|3207.7|1
1685459400000|2023-05-30 15:10:00||3209.2||3207.7||3209.2||3207.2|1
1685459700000|2023-05-30 15:15:00|3213.2|3207.2|3210.7|3204.2|3213.2|3207.2|3210.7|3204.2|0
1685460000000|2023-05-30 15:20:00|3209.7|3203.7|3207.7|3203.2|3209.7|3203.7|3207.7|3202.7|0
1685460300000|2023-05-30 15:25:00|3208.2|3203.7|3210.2|3205.2|3210.2|3205.2|3207.7|3203.7|0
1685460600000|2023-05-30 15:30:00|3217.7||3218.7||3220.2||3215.2||0
1685460900000|2023-05-30 15:35:00|3218.2|3201.2|3218.2|3202.2|3220.2|3202.2|3216.2|3201.2|1
1685461200000|2023-05-30 15:40:00|3221.7|3203.2|3222.2|3211.7|3222.2|3211.7|3218.2|3203.2|0
1685461800000|2023-05-30 15:50:00|3221.2|3199.2|3220.7|3199.2|3221.2|3199.2|3220.7|3199.2|1
1685462100000|2023-05-30 15:55:00|3222.2|3200.7|3222.2|3210.2|3222.2|3210.2|3222.2|3200.7|0
1685462700000|2023-05-30 16:05:00|3220.7|3199.2|3260.2|3199.2|3260.2|3199.2|3220.2|3199.2|1
1685463300000|2023-05-30 16:15:00|3227.7|3161.7|3220.2|3187.7|3227.7|3187.7|3220.2|3161.7|1
1685464200000|2023-05-30 16:30:00||3203.2||3214.7||3214.7||3203.2|0
1685464500000|2023-05-30 16:35:00|3259.7|3188.2|3258.2|3188.2|3259.7|3188.2|3258.2|3188.2|1
1685464800000|2023-05-30 16:40:00|3256.7||3256.7||3256.7||3256.7||0
1685465100000|2023-05-30 16:45:00|3258.2||3258.2||3258.2||3258.2||0
1685465400000|2023-05-30 16:50:00|3259.7||3259.7||3259.7||3259.7||1
1685465700000|2023-05-30 16:55:00|3261.7||3261.7||3261.7||3261.7||0
1685466000000|2023-05-30 17:00:00|3259.7||3259.7||3259.7||3259.7||1
1685466300000|2023-05-30 17:05:00|3258.2||3258.2||3258.2||3258.2||0
1685466900000|2023-05-30 17:15:00||3222.2||3222.2||3222.2||3222.2|1
1685468100000|2023-05-30 17:35:00|3226.2|3188.2|3226.2|3215.2|3226.2|3215.2|3226.2|3188.2|0
1685468400000|2023-05-30 17:40:00|3236.2|3193.7|3236.2|3196.7|3236.2|3196.7|3236.2|3193.7|1
1685468700000|2023-05-30 17:45:00||3215.2||3196.7||3215.2||3196.7|1
1685469600000|2023-05-30 18:00:00||3215.2||3215.2||3215.2||3215.2|0
1685470200000|2023-05-30 18:10:00|||||||||1
1685470500000|2023-05-30 18:15:00|3241.2|3196.7|3241.2|3217.7|3241.2|3217.7|3241.2|3196.7|0
1685471100000|2023-05-30 18:25:00|||||||||1
1685471700000|2023-05-30 18:35:00|3248.2|3204.7|3248.2|3225.2|3248.2|3225.2|3248.2|3204.7|0
1685472000000|2023-05-30 18:40:00|3250.7|3205.7|3250.7|3209.7|3250.7|3209.7|3250.7|3205.7|1
1685472600000|2023-05-30 18:50:00||3229.2||3229.2||3229.2||3229.2|0
1685472900000|2023-05-30 18:55:00|||||||||1
1685512800000|2023-05-31 06:00:00||3196.2||3196.2||3196.2||3196.2|0
1685515800000|2023-05-31 06:50:00|3224.7|3135.2|3224.7|3143.2|3224.7|3143.2|3224.7|3135.2|0
1685516100000|2023-05-31 06:55:00|3218.2|3141.2|3197.7|3165.2|3218.2|3165.2|3197.7|3141.2|0
1685516400000|2023-05-31 07:00:00|3197.2|3166.2|3180.7|3168.2|3202.7|3170.7|3173.2|3148.2|0
1685516700000|2023-05-31 07:05:00|3182.2|3167.2|3181.7|3174.7|3189.2|3180.7|3180.7|3167.2|0
1685517000000|2023-05-31 07:10:00|3181.2|3175.2|3185.7|3179.7|3188.2|3179.7|3180.7|3172.2|0
1685517300000|2023-05-31 07:15:00|3186.2|3180.7|3191.2|3185.2|3191.7|3185.7|3185.7|3180.7|0
1685517600000|2023-05-31 07:20:00|3191.7|3185.7|3190.7|3184.7|3192.2|3185.7|3188.7|3181.2|0
1685517900000|2023-05-31 07:25:00|3191.2|3185.7|3194.7|3188.7|3194.7|3188.7|3190.7|3185.7|0
1685518200000|2023-05-31 07:30:00|3194.2|3188.2|3192.2|3185.7|3194.7|3188.7|3192.2|3185.7|0
1685518500000|2023-05-31 07:35:00|3191.7|3186.2|3191.2|3185.7|3191.7|3186.7|3191.2|3185.2|0
1685518800000|2023-05-31 07:40:00|3191.7|3186.2|3191.2|3184.7|3192.7|3186.7|3191.2|3184.7|0
1685519100000|2023-05-31 07:45:00|3190.7|3184.2|3190.2|3184.7|3190.7|3184.7|3190.2|3184.2|0
1685519400000|2023-05-31 07:50:00|3190.7|3185.2|3192.2|3186.7|3192.2|3186.7|3190.7|3185.2|0
1685519700000|2023-05-31 07:55:00|3192.7|3187.7|3196.2|3190.7|3196.7|3190.7|3192.7|3187.7|0
1685520000000|2023-05-31 08:00:00|3196.7|3191.7|3195.7|3190.7|3197.2|3191.7|3195.7|3189.2|0
1685520300000|2023-05-31 08:05:00|3196.2|3191.2|3198.7|3193.7|3199.2|3193.7|3195.7|3191.2|0
1685520600000|2023-05-31 08:10:00|3199.2|3194.7|3200.7|3195.7|3201.2|3195.7|3198.7|3194.2|0
1685520900000|2023-05-31 08:15:00|3201.2|3196.7|3206.2|3200.7|3206.7|3200.7|3201.2|3196.7|0
1685521200000|2023-05-31 08:20:00|3206.7|3200.2|3206.7|3200.2|3206.7|3200.7|3206.7|3200.2|0
1685521500000|2023-05-31 08:25:00|3207.2|3200.7|3207.2|3201.7|3207.7|3201.7|3207.2|3200.7|7
1685521800000|2023-05-31 08:30:00|3207.7|3202.2|3206.7|3199.2|3208.2|3202.7|3206.7|3199.2|0
1685522100000|2023-05-31 08:35:00|3205.7|3198.7|3203.7|3197.2|3205.7|3198.7|3203.7|3197.2|0
1685522400000|2023-05-31 08:40:00|3203.2|3196.7|3203.7|3197.7|3203.7|3197.7|3202.7|3196.2|0
1685522700000|2023-05-31 08:45:00|3204.2|3198.7|3206.7|3200.7|3206.7|3200.7|3204.2|3198.7|0
1685523000000|2023-05-31 08:50:00|3207.2|3201.2|3208.2|3202.2|3208.7|3202.7|3207.2|3201.2|0
1685523300000|2023-05-31 08:55:00||3202.7||3202.7||3202.7||3202.2|0
1685523600000|2023-05-31 09:00:00|3208.7|3203.2|3210.7|3203.2|3238.2|3203.7|3208.2|3176.7|0
1685523900000|2023-05-31 09:05:00|3210.2|3202.7|3209.7|3204.2|3210.2|3204.2|3209.7|3202.7|0
1685524200000|2023-05-31 09:10:00||3203.7||3203.2||3204.2||3203.2|0
1685524500000|2023-05-31 09:15:00||3202.7||3204.2||3204.2||3202.7|0
1685524800000|2023-05-31 09:20:00|3210.2|3204.7|3209.7|3205.2|3210.2|3205.2|3209.7|3204.2|0
1685525100000|2023-05-31 09:25:00|3210.2|3204.7|3209.7|3204.2|3210.2|3204.7|3209.7|3203.7|0
1685525400000|2023-05-31 09:30:00|3208.7|3203.7|3208.7|3201.7|3208.7|3203.7|3208.7|3201.7|0
1685525700000|2023-05-31 09:35:00|3207.7|3201.2|3208.7|3203.2|3208.7|3203.2|3207.7|3200.7|0
1685526000000|2023-05-31 09:40:00|3209.2|3204.2|3210.7|3205.2|3210.7|3205.2|3209.2|3204.2|0
1685526300000|2023-05-31 09:45:00||3204.7||3204.7||3204.7||3204.7|0
1685526600000|2023-05-31 09:50:00||3205.2||3203.2||3205.7||3203.2|0
1685526900000|2023-05-31 09:55:00|3210.2|3202.7|3206.2|3201.2|3210.2|3202.7|3205.7|3200.7|0
1685527200000|2023-05-31 10:00:00|3205.7||3206.2||3206.2||3205.7||0
1685527500000|2023-05-31 10:05:00|3205.7|3200.7|3206.2|3201.7|3206.2|3202.2|3205.7|3200.7|0
1685527800000|2023-05-31 10:10:00|3205.7|3202.2|3205.7|3199.7|3206.2|3202.2|3205.7|3199.7|0
1685528100000|2023-05-31 10:15:00||3199.2||3199.7||3199.7||3199.2|0
1685528400000|2023-05-31 10:20:00|3205.2|3199.2|3203.7|3197.2|3205.2|3200.2|3203.7|3197.2|2
1685528700000|2023-05-31 10:25:00|3202.7|3198.2|3202.7|3198.2|3202.7|3198.2|3202.7|3198.2|0
1685529000000|2023-05-31 10:30:00||3196.2||3197.7||3197.7||3195.2|2
1685529300000|2023-05-31 10:35:00||3197.2||3199.2||3199.2||3196.7|0
1685529600000|2023-05-31 10:40:00||3199.7||3199.2||3199.7||3199.2|0
1685529900000|2023-05-31 10:45:00|3204.7|3199.7|3205.7|3198.7|3205.7|3200.7|3204.7|3198.7|1
1685530200000|2023-05-31 10:50:00||3199.7||3198.7||3199.7||3198.7|0
1685530500000|2023-05-31 10:55:00||3199.2||3199.7||3199.7||3199.2|0
1685530800000|2023-05-31 11:00:00|3206.2|3198.2|3206.2|3202.2|3206.2|3202.2|3205.7|3197.2|0
1685531100000|2023-05-31 11:05:00|3205.7|3201.7|3205.7|3200.2|3206.2|3201.7|3205.7|3200.2|0
1685531700000|2023-05-31 11:15:00|3206.2|3200.7|3206.2|3201.2|3206.2|3201.2|3205.7|3200.7|0
1685532000000|2023-05-31 11:20:00|3205.7|3200.7|3205.7|3200.2|3206.2|3201.2|3205.7|3200.2|0
1685532300000|2023-05-31 11:25:00||3199.7||3200.2||3200.2||3199.7|0
1685532600000|2023-05-31 11:30:00|3206.2|3200.7|3205.7|3199.2|3206.2|3201.2|3205.7|3199.2|0
1685532900000|2023-05-31 11:35:00|3205.2|3199.7|3204.7|3198.2|3205.2|3199.7|3204.7|3197.7|0
1685533500000|2023-05-31 11:45:00|3205.2|3199.2|3205.2|3199.2|3205.2|3199.7|3205.2|3199.2|0
1685533800000|2023-05-31 11:50:00|3205.7|3200.2|3206.2|3200.2|3206.2|3200.2|3205.7|3200.2|0
1685534100000|2023-05-31 11:55:00|3208.2|3200.7|3208.2|3203.2|3208.7|3203.2|3208.2|3200.7|1
1685534400000|2023-05-31 12:00:00|3208.7|3203.7|3209.2|3203.7|3209.7|3204.2|3208.7|3203.7|0
1685534700000|2023-05-31 12:05:00||3204.2||3203.2||3204.2||3202.7|0
1685535000000|2023-05-31 12:10:00|3208.7|3202.7|3208.2|3201.7|3208.7|3202.7|3208.2|3201.7|0
1685535300000|2023-05-31 12:15:00|3207.7|3201.2|3205.2|3199.2|3207.7|3201.2|3205.2|3198.7|0
1685535600000|2023-05-31 12:20:00|3204.2|3198.7|3204.2|3198.2|3204.2|3198.7|3204.2|3197.7|0
1685535900000|2023-05-31 12:25:00||3198.7||3198.7||3199.2||3198.7|0
1685536200000|2023-05-31 12:30:00||3199.2||3199.2||3199.2||3198.7|0
1685536500000|2023-05-31 12:35:00|3204.7|3199.7|3204.2|3197.7|3204.7|3200.2|3204.2|3197.7|0
1685536800000|2023-05-31 12:40:00|3204.7|3198.2|3204.7|3199.2|3204.7|3199.2|3204.7|3198.2|0
1685537100000|2023-05-31 12:45:00|3204.2|3198.7|3202.2|3196.2|3204.2|3198.7|3202.2|3195.7|0
1685537400000|2023-05-31 12:50:00|3201.2|3195.7|3200.2|3194.2|3201.2|3195.7|3200.2|3194.2|0
1685537700000|2023-05-31 12:55:00||3194.7||3194.7||3194.7||3194.2|0
1685538000000|2023-05-31 13:00:00||3194.2||3194.2||3194.2||3193.7|0
1685538300000|2023-05-31 13:05:00|3199.7|3193.7|3198.2|3192.7|3199.7|3193.7|3198.2|3192.2|0
1685538600000|2023-05-31 13:10:00|3198.7|3192.2|3199.7|3194.7|3199.7|3194.7|3198.7|3192.2|0
1685538900000|2023-05-31 13:15:00|3199.2|3194.2|3199.2|3192.2|3199.2|3194.2|3199.2|3192.2|0
1685539200000|2023-05-31 13:20:00|3198.7|3192.7|3198.2|3192.2|3198.7|3192.7|3198.2|3191.7|0
1685539500000|2023-05-31 13:25:00|3198.7|3191.7|3199.2|3193.2|3199.2|3193.2|3198.7|3191.7|0
1685539800000|2023-05-31 13:30:00|3198.7|3192.7|3200.2|3194.2|3200.2|3194.2|3197.2|3190.7|0
1685540100000|2023-05-31 13:35:00|3200.7|3194.7|3203.2|3198.2|3203.2|3198.2|3200.7|3194.7|0
1685540400000|2023-05-31 13:40:00|3203.7|3197.7|3204.2|3198.7|3206.2|3198.7|3203.2|3196.2|0
1685540700000|2023-05-31 13:45:00|3204.7|3199.2|3203.2|3197.7|3205.7|3200.7|3203.2|3196.7|0
1685541000000|2023-05-31 13:50:00|3203.7|3198.2|3204.2|3197.2|3205.7|3200.2|3203.7|3197.2|0
1685541300000|2023-05-31 13:55:00|3203.2|3196.7|3203.2|3195.7|3203.2|3197.7|3203.2|3195.7|0
1685541600000|2023-05-31 14:00:00|3202.2|3195.2|3202.2|3196.2|3202.2|3196.2|3202.2|3194.2|0
1685541900000|2023-05-31 14:05:00|3201.7|3195.7|3197.2|3191.2|3201.7|3195.7|3197.2|3190.7|0
1685542200000|2023-05-31 14:10:00|3196.2|3190.7|3188.2|3181.7|3196.2|3190.7|3188.2|3181.2|0
1685542500000|2023-05-31 14:15:00|3187.7|3182.2|3186.2|3179.7|3187.7|3182.7|3186.2|3179.2|0
1685542800000|2023-05-31 14:20:00|3185.7|3179.2|3184.2|3177.7|3185.7|3179.2|3184.2|3177.7|0
1685543100000|2023-05-31 14:25:00|3183.7|3177.2|3183.2|3176.7|3183.7|3177.2|3183.2|3176.2|0
1685543400000|2023-05-31 14:30:00|3183.7|3177.2|3184.2|3177.7|3184.2|3178.7|3183.7|3177.2|0
1685543700000|2023-05-31 14:35:00|3183.7|3178.2|3183.2|3177.2|3183.7|3178.7|3181.2|3175.7|0
1685544000000|2023-05-31 14:40:00|3183.7|3177.7|3184.7|3179.2|3184.7|3179.2|3183.2|3177.7|0
1685544300000|2023-05-31 14:45:00|3185.2|3179.7|3185.2|3179.2|3185.2|3180.2|3185.2|3177.7|0
1685544600000|2023-05-31 14:50:00|3185.7|3180.2|3187.7|3182.2|3187.7|3182.2|3185.7|3180.2|0
1685544900000|2023-05-31 14:55:00|3188.2|3183.2|3188.2|3181.7|3189.2|3183.2|3188.2|3181.7|0
1685545200000|2023-05-31 15:00:00|3187.7|3182.2|3187.2|3180.2|3187.7|3182.2|3187.2|3180.2|0
1685545500000|2023-05-31 15:05:00|3186.2|3179.7|3186.2|3179.7|3186.2|3180.2|3186.2|3179.2|0
1685545800000|2023-05-31 15:10:00|3185.7|3179.2|3184.2|3177.2|3186.2|3179.2|3184.2|3177.2|0
1685546100000|2023-05-31 15:15:00|3183.2|3176.7|3183.7|3178.2|3183.7|3178.2|3183.2|3176.7|0
1685546400000|2023-05-31 15:20:00|3184.2|3178.7|3185.2|3179.2|3185.2|3179.2|3184.2|3178.7|0
1685546700000|2023-05-31 15:25:00|3185.7|3180.2|3186.2|3180.7|3186.2|3180.7|3185.2|3180.2|0
1685547000000|2023-05-31 15:30:00|3204.2|3174.2|3198.7|3178.2|3216.2|3182.2|3192.7|3161.2|0
1685547300000|2023-05-31 15:35:00|3199.7|3179.2|3200.7|3180.2|3205.7|3182.2|3197.7|3178.2|0
1685547600000|2023-05-31 15:40:00|3205.7|3181.7|3206.2|3187.2|3206.2|3187.2|3201.7|3170.2|0
1685547900000|2023-05-31 15:45:00|3244.2|3146.2|3244.2|3146.2|3244.2|3146.2|3244.2|3146.2|0
1685548200000|2023-05-31 15:50:00|3253.2|3147.7|3253.2|3147.7|3253.2|3147.7|3244.2|3146.2|0
1685548500000|2023-05-31 15:55:00|3244.2|3146.2|3244.2|3146.2|3244.2|3146.2|3244.2|3146.2|0
1685548800000|2023-05-31 16:00:00|3253.2||3244.2||3253.2||3244.2||0
1685549100000|2023-05-31 16:05:00|3242.7|3144.2|3242.7|3144.2|3242.7|3144.2|3240.7|3142.7|0
1685550300000|2023-05-31 16:25:00|3240.7|3142.7|3240.7|3142.7|3240.7|3142.7|3240.7|3142.7|0
1685551200000|2023-05-31 16:40:00|3242.7|3144.2|3244.2|3146.2|3244.2|3146.2|3242.7|3144.2|0
1685551500000|2023-05-31 16:45:00|3246.7|3147.7|3245.2|3147.7|3246.7|3147.7|3245.2|3147.7|0
1685551800000|2023-05-31 16:50:00|3243.2|3146.2|3243.2|3144.2|3243.2|3146.2|3241.7|3144.2|0
1685552100000|2023-05-31 16:55:00|3245.2|3146.2|3245.2|3146.2|3245.2|3146.2|3245.2|3146.2|0
1685553000000|2023-05-31 17:10:00||3147.7||3147.7||3147.7||3147.7|0
1685553300000|2023-05-31 17:15:00||3146.2||3146.2||3146.2||3146.2|0
1685554200000|2023-05-31 17:30:00||3147.7||3147.7||3147.7||3147.7|0
1685554500000|2023-05-31 17:35:00|3246.7|3146.2|3246.7|3147.7|3246.7|3147.7|3246.7|3146.2|0
1685554800000|2023-05-31 17:40:00|3248.2|3149.2|3248.2|3149.2|3248.2|3150.7|3248.2|3149.2|0
1685555100000|2023-05-31 17:45:00|3246.7||3246.7||3246.7||3246.7||0
1685555400000|2023-05-31 17:50:00|3248.2||3248.2||3248.2||3248.2||0
1685555700000|2023-05-31 17:55:00|3249.7|3150.7|3251.7|3152.7|3251.7|3152.7|3249.7|3150.7|0
1685556000000|2023-05-31 18:00:00|3249.7|3150.7|3248.2|3150.7|3249.7|3150.7|3248.2|3150.7|0
1685556300000|2023-05-31 18:05:00|3249.7||3249.7||3249.7||3249.7||0
1685556900000|2023-05-31 18:15:00||3152.7||3150.7||3152.7||3150.7|0
1685557500000|2023-05-31 18:25:00||3152.7||3152.7||3152.7||3152.7|0
1685557800000|2023-05-31 18:30:00||3150.7||3150.7||3150.7||3150.7|0
1685558100000|2023-05-31 18:35:00||3152.7||3152.7||3152.7||3152.7|0
1685558700000|2023-05-31 18:45:00||3150.7||3150.7||3150.7||3150.7|0
1685559000000|2023-05-31 18:50:00|3248.2|3149.2|3246.7|3149.2|3248.2|3149.2|3246.7|3149.2|0
1685559300000|2023-05-31 18:55:00|3248.2||3248.2||3248.2||3248.2||0
1685559600000|2023-05-31 19:00:00|3246.7||3246.7||3246.7||3246.7||0
1685560200000|2023-05-31 19:10:00|3248.2||3248.2||3248.2||3248.2||0
1685560500000|2023-05-31 19:15:00|3246.7||3246.7||3246.7||3246.7||0
1685560800000|2023-05-31 19:20:00|3248.2||3248.2||3248.2||3248.2||0
1685561100000|2023-05-31 19:25:00|3246.7||3246.7||3246.7||3246.7||0
1685561700000|2023-05-31 19:35:00|3248.2|3150.7|3248.2|3150.7|3248.2|3150.7|3248.2|3150.7|0
1685562000000|2023-05-31 19:40:00|3249.7|3152.7|3249.7|3152.7|3249.7|3152.7|3249.7|3152.7|0
1685562300000|2023-05-31 19:45:00||3150.7||3150.7||3150.7||3150.7|0
1685562600000|2023-05-31 19:50:00|3248.2|3149.2|3248.2|3149.2|3248.2|3149.2|3248.2|3149.2|0
1685562900000|2023-05-31 19:55:00|3246.7||3246.7||3246.7||3246.7||0
1685599200000|2023-06-01 06:00:00|3228.2|3177.7|3250.7|3152.7|3250.7|3177.7|3226.7|3150.7|0
1685602500000|2023-06-01 06:55:00|3234.2|3164.7|3221.2|3171.2|3234.2|3171.2|3221.2|3164.7|0
1685602800000|2023-06-01 07:00:00|3237.7|3177.7|3231.2|3177.7|3237.7|3184.7|3231.2|3177.2|0
1685603400000|2023-06-01 07:10:00|3229.7|3178.7|3214.2|3205.7|3229.7|3205.7|3214.2|3178.7|0
1685603700000|2023-06-01 07:15:00|3213.7|3206.2|3211.2|3204.2|3213.7|3207.7|3211.2|3203.7|0
1685604000000|2023-06-01 07:20:00||3205.2||3203.2||3205.7||3202.7|0
1685604300000|2023-06-01 07:25:00|3211.7|3203.7|3215.2|3207.2|3215.2|3207.2|3211.7|3203.7|0
1685604600000|2023-06-01 07:30:00|3215.7|3207.7|3212.2|3205.2|3215.7|3209.2|3212.2|3204.7|0
1685604900000|2023-06-01 07:35:00|3211.7|3206.2|3211.2|3204.7|3211.7|3206.2|3211.2|3204.2|0
1685605200000|2023-06-01 07:40:00|3210.7|3204.2|3209.2|3203.2|3210.7|3204.2|3209.2|3202.7|0
1685605500000|2023-06-01 07:45:00|3209.7|3204.2|3209.2|3202.2|3210.7|3205.2|3209.2|3202.2|0
1685605800000|2023-06-01 07:50:00|3208.2|3201.7|3207.2|3200.7|3208.2|3202.2|3207.2|3199.2|0
1685606100000|2023-06-01 07:55:00|3207.7|3200.2|3207.7|3201.7|3207.7|3201.7|3207.7|3200.2|0
1685606400000|2023-06-01 08:00:00|3208.2|3202.2|3209.2|3202.2|3209.2|3203.7|3208.2|3202.2|0
1685606700000|2023-06-01 08:05:00|3208.7|3201.7|3207.2|3202.2|3208.7|3202.7|3207.2|3199.7|0
1685607000000|2023-06-01 08:10:00|3207.7|3202.7|3209.2|3203.7|3209.2|3204.2|3207.2|3201.2|0
1685607300000|2023-06-01 08:15:00|3209.7|3204.2|3210.2|3205.2|3210.7|3205.7|3209.2|3204.2|0
1685607600000|2023-06-01 08:20:00|3209.2|3204.7|3210.2|3205.7|3210.2|3205.7|3209.2|3202.2|0
1685607900000|2023-06-01 08:25:00|3210.7|3206.7|3212.2|3207.2|3212.2|3207.7|3210.7|3206.2|0
1685608200000|2023-06-01 08:30:00|3212.7||3213.2||3213.2||3212.2||0
1685608500000|2023-06-01 08:35:00|3213.7|3207.7|3214.2|3209.2|3214.7|3209.2|3213.7|3207.7|0
1685608800000|2023-06-01 08:40:00|3214.7|3208.7|3214.2|3209.2|3214.7|3209.2|3214.2|3207.7|0
1685609100000|2023-06-01 08:45:00|3214.7|3210.2|3217.2|3211.7|3217.2|3211.7|3214.7|3210.2|0
1685609400000|2023-06-01 08:50:00|3217.7|3212.2|3218.2|3212.7|3218.7|3212.7|3217.7|3212.2|0
1685609700000|2023-06-01 08:55:00|3218.7|3213.7|3218.7|3212.7|3219.2|3213.7|3218.2|3212.7|0
1685610000000|2023-06-01 09:00:00||3212.2||3211.2||3212.2||3211.2|0
1685610300000|2023-06-01 09:05:00|3218.2|3211.7|3216.7|3210.7|3218.2|3211.7|3216.7|3210.2|0
1685610900000|2023-06-01 09:15:00||3211.7||3210.7||3211.7||3210.7|0
1685611200000|2023-06-01 09:20:00||3210.2||3209.2||3210.7||3209.2|0
1685611500000|2023-06-01 09:25:00||3208.7||3209.2||3210.2||3208.7|0
1685611800000|2023-06-01 09:30:00|3216.2|3208.7|3215.7|3208.2|3216.2|3209.2|3215.7|3208.2|0
1685612100000|2023-06-01 09:35:00||3208.7||3210.7||3210.7||3208.7|0
1685612400000|2023-06-01 09:40:00|3216.2|3211.2|3217.7|3213.2|3217.7|3213.2|3216.2|3211.2|0
1685612700000|2023-06-01 09:45:00|3218.2|3212.7|3218.2|3213.2|3218.2|3213.2|3217.7|3212.2|0
1685613000000|2023-06-01 09:50:00|3218.7|3213.7|3218.7|3213.7|3218.7|3214.2|3218.7|3212.7|0
1685613300000|2023-06-01 09:55:00||3213.2||3213.7||3214.2||3212.2|0
1685613600000|2023-06-01 10:00:00|3219.2|3214.2|3218.7|3214.2|3219.2|3214.7|3218.7|3213.7|0
1685613900000|2023-06-01 10:05:00|3219.2|3213.7|3220.2|3215.2|3220.2|3215.7|3218.7|3213.7|0
1685614200000|2023-06-01 10:10:00|3220.7|3215.7|3222.2|3216.2|3222.2|3216.7|3220.7|3215.2|0
1685614500000|2023-06-01 10:15:00|3222.7|3216.7|3222.2|3217.2|3222.7|3217.2|3222.2|3216.7|0
1685614800000|2023-06-01 10:20:00|3222.7|3217.7|3222.2|3217.2|3222.7|3217.7|3222.2|3217.2|0
1685615100000|2023-06-01 10:25:00|3222.7|3217.7|3223.7|3219.2|3224.2|3219.7|3222.7|3217.7|0
1685615400000|2023-06-01 10:30:00|3224.2|3218.7|3224.7|3220.2|3224.7|3220.2|3224.2|3218.7|0
1685615700000|2023-06-01 10:35:00|3225.2|3220.7|3224.7|3218.7|3225.2|3220.7|3224.7|3218.7|0
1685616000000|2023-06-01 10:40:00||3219.2||3219.2||3219.2||3218.2|0
1685616300000|2023-06-01 10:45:00|3225.2|3219.7|3225.2|3220.2|3225.2|3220.2|3224.7|3219.2|0
1685616600000|2023-06-01 10:50:00|3225.7|3220.7|3227.7|3222.7|3227.7|3222.7|3225.7|3220.2|0
1685616900000|2023-06-01 10:55:00|3227.2|3222.2|3227.2|3222.2|3227.2|3222.2|3227.2|3222.2|0
1685617200000|2023-06-01 11:00:00|3248.2|3220.2|3228.2|3221.2|3249.2|3221.2|3228.2|3219.2|0
1685617500000|2023-06-01 11:05:00||3221.7||3220.7||3222.2||3220.7|0
1685617800000|2023-06-01 11:10:00||3221.2||3221.2||3221.2||3220.7|0
1685618100000|2023-06-01 11:15:00||3220.7||3220.7||3220.7||3220.7|0
1685618400000|2023-06-01 11:20:00|3227.7|3220.2|3226.2|3219.2|3227.7|3220.7|3226.2|3219.2|0
1685618700000|2023-06-01 11:25:00||3219.7||3218.7||3219.7||3218.7|0
1685619000000|2023-06-01 11:30:00||3219.2||3219.7||3220.2||3219.2|0
1685619300000|2023-06-01 11:35:00|3225.7|3219.2|3225.2|3218.7|3225.7|3219.2|3225.2|3218.2|0
1685619600000|2023-06-01 11:40:00||3219.2||3218.7||3219.7||3218.7|0
1685619900000|2023-06-01 11:45:00||3218.2||3217.2||3218.2||3217.2|0
1685620200000|2023-06-01 11:50:00|3224.7|3217.7|3224.2|3217.7|3224.7|3218.2|3224.2|3217.7|0
1685620500000|2023-06-01 11:55:00|3223.7|3217.2|3223.2|3216.2|3223.7|3217.2|3223.2|3216.2|0
1685620800000|2023-06-01 12:00:00||3215.7||3216.7||3217.2||3215.7|0
1685621100000|2023-06-01 12:05:00|3222.7|3216.2|3220.2|3213.2|3222.7|3216.2|3220.2|3213.2|0
1685621400000|2023-06-01 12:10:00|3221.2|3213.7|3221.2|3210.2|3221.2|3213.7|3221.2|3210.2|0
1685621700000|2023-06-01 12:15:00|3220.7|3209.7|3218.2|3211.2|3220.7|3211.2|3218.2|3208.7|0
1685622000000|2023-06-01 12:20:00|3217.7|3210.7|3217.2|3211.2|3217.7|3211.2|3217.2|3210.7|0
1685622300000|2023-06-01 12:25:00|3218.2|3210.7|3218.2|3207.2|3218.2|3210.7|3218.2|3207.2|0
1685622600000|2023-06-01 12:30:00|3217.2|3206.7|3217.2|3210.7|3217.2|3211.7|3217.2|3206.7|0
1685622900000|2023-06-01 12:35:00|3216.7|3210.2|3215.2|3208.7|3216.7|3210.7|3215.2|3208.2|0
1685623200000|2023-06-01 12:40:00|3214.7|3208.2|3213.2|3206.7|3214.7|3208.2|3213.2|3206.2|0
1685623500000|2023-06-01 12:45:00|3212.7|3206.2|3212.2|3204.7|3212.7|3206.7|3212.2|3204.7|0
1685623800000|2023-06-01 12:50:00|3211.2|3204.2|3211.2|3204.2|3211.2|3204.7|3211.2|3203.7|0
1685624100000|2023-06-01 12:55:00||3204.7||3204.7||3206.2||3204.7|0
1685624400000|2023-06-01 13:00:00||3205.2||3203.7||3205.2||3203.7|0
1685624700000|2023-06-01 13:05:00|3210.7|3204.2|3211.7|3206.2|3211.7|3206.7|3210.2|3204.2|0
1685625000000|2023-06-01 13:10:00|3211.2|3206.7|3213.2|3207.7|3213.7|3208.7|3211.2|3206.7|0
1685625300000|2023-06-01 13:15:00||3207.2||3208.2||3208.2||3207.2|0
1685625600000|2023-06-01 13:20:00|3213.7|3208.7|3215.2|3210.2|3215.2|3210.2|3213.7|3208.7|0
1685625900000|2023-06-01 13:25:00|3215.7|3210.7|3216.2|3211.2|3216.2|3211.7|3215.7|3210.7|0
1685626200000|2023-06-01 13:30:00|3215.7|3210.7|3213.2|3206.7|3215.7|3210.7|3212.2|3206.2|0
1685626500000|2023-06-01 13:35:00|3212.7|3206.2|3211.2|3204.7|3212.7|3206.2|3210.2|3203.2|0
1685626800000|2023-06-01 13:40:00|3211.7|3205.2|3211.2|3204.7|3211.7|3205.7|3211.2|3204.7|0
1685627100000|2023-06-01 13:45:00|3210.7|3204.2|3210.2|3204.7|3210.7|3204.7|3210.2|3202.7|0
1685627400000|2023-06-01 13:50:00|3209.7|3204.2|3211.2|3206.7|3211.2|3206.7|3209.2|3201.2|0
1685627700000|2023-06-01 13:55:00|3211.7|3206.2|3214.2|3202.2|3214.2|3207.7|3211.7|3202.2|0
1685628000000|2023-06-01 14:00:00|3214.7|3202.7|3215.7|3210.7|3215.7|3211.2|3213.2|3202.7|0
1685628300000|2023-06-01 14:05:00|3216.2|3211.2|3217.2|3211.2|3217.2|3212.2|3216.2|3210.7|0
1685628600000|2023-06-01 14:10:00|3217.7|3211.7|3218.7|3213.7|3218.7|3213.7|3217.7|3211.2|0
1685628900000|2023-06-01 14:15:00|3218.2|3213.2|3216.2|3208.7|3218.2|3213.7|3216.2|3208.7|0
1685629200000|2023-06-01 14:20:00|3215.7|3208.2|3212.2|3205.7|3215.7|3208.2|3212.2|3205.2|0
1685629500000|2023-06-01 14:25:00|3212.7|3206.2|3215.2|3209.7|3215.2|3210.2|3212.7|3206.2|0
1685629800000|2023-06-01 14:30:00|3215.7|3210.7|3215.7|3210.7|3215.7|3210.7|3215.2|3209.7|0
1685630100000|2023-06-01 14:35:00|3216.2|3211.2|3217.2|3211.7|3217.7|3211.7|3216.2|3211.2|0
1685630400000|2023-06-01 14:40:00|3217.7|3212.7|3221.7|3215.7|3221.7|3215.7|3217.2|3212.7|0
1685630700000|2023-06-01 14:45:00|3222.2|3216.2|3224.2|3218.7|3224.7|3219.7|3222.2|3216.2|0
1685631000000|2023-06-01 14:50:00||3218.2||3218.2||3218.7||3217.2|0
1685631300000|2023-06-01 14:55:00||3218.7||3218.7||3218.7||3217.7|0
1685631600000|2023-06-01 15:00:00|3223.7|3218.2|3224.2|3218.7|3224.2|3218.7|3223.2|3217.2|0
1685631900000|2023-06-01 15:05:00|3224.7|3219.2|3225.2|3219.7|3225.2|3219.7|3224.2|3219.2|0
1685632200000|2023-06-01 15:10:00|3224.7|3220.2|3226.7|3220.7|3226.7|3220.7|3224.7|3220.2|0
1685632500000|2023-06-01 15:15:00|3227.2|3221.2|3228.2|3223.2|3228.7|3223.7|3227.2|3221.2|0
1685632800000|2023-06-01 15:20:00||3222.7||3222.7||3222.7||3222.7|0
1685633100000|2023-06-01 15:25:00|3228.7|3224.7|3229.2|3224.2|3229.2|3224.7|3228.2|3223.7|0
1685633400000|2023-06-01 15:30:00|3236.2|3217.2|3236.2|3219.2|3246.2|3222.2|3235.2|3204.7|0
1685633700000|2023-06-01 15:35:00|3236.7|3220.2|3239.2|3220.7|3255.2|3221.2|3236.7|3220.2|0
1685634000000|2023-06-01 15:40:00|3249.2|3179.2|3278.7|3179.2|3278.7|3179.2|3239.2|3179.2|0
1685635200000|2023-06-01 16:00:00|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|0
1685635800000|2023-06-01 16:10:00|3278.7|3179.2|3278.7|3179.2|3278.7|3179.2|3278.7|3179.2|0
1685636400000|2023-06-01 16:20:00|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|0
1685639100000|2023-06-01 17:05:00|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|0
1685639400000|2023-06-01 17:10:00|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|0
1685640000000|2023-06-01 17:20:00|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|0
1685640300000|2023-06-01 17:25:00|3280.2|3181.2|3281.7|3182.7|3281.7|3182.7|3280.2|3181.2|0
1685642100000|2023-06-01 17:55:00|3283.2|3184.2|3283.2|3184.2|3283.2|3184.2|3283.2|3184.2|0
1685646000000|2023-06-01 19:00:00|3285.2|3185.7|3285.2|3185.7|3285.2|3185.7|3285.2|3185.7|0
1685647200000|2023-06-01 19:20:00|3283.2|3184.2|3283.2|3184.2|3283.2|3184.2|3283.2|3184.2|0
1685647800000|2023-06-01 19:30:00|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|0
1685648100000|2023-06-01 19:35:00|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|0
1685648400000|2023-06-01 19:40:00|3278.7|3179.2|3278.7|3179.2|3278.7|3179.2|3278.7|3179.2|0
1685648700000|2023-06-01 19:45:00|3280.2|3181.2|3281.7|3182.7|3281.7|3182.7|3280.2|3181.2|0
1685649000000|2023-06-01 19:50:00|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|0
1685649300000|2023-06-01 19:55:00|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|0
1685599200000|2023-06-01 06:00:00|3228.2|3177.7|3250.7|3152.7|3250.7|3177.7|3226.7|3150.7|0
1685602500000|2023-06-01 06:55:00|3234.2|3164.7|3221.2|3171.2|3234.2|3171.2|3221.2|3164.7|0
1685602800000|2023-06-01 07:00:00|3237.7|3177.7|3231.2|3177.7|3237.7|3184.7|3231.2|3177.2|0
1685603400000|2023-06-01 07:10:00|3229.7|3178.7|3214.2|3205.7|3229.7|3205.7|3214.2|3178.7|0
1685603700000|2023-06-01 07:15:00|3213.7|3206.2|3211.2|3204.2|3213.7|3207.7|3211.2|3203.7|0
1685604000000|2023-06-01 07:20:00||3205.2||3203.2||3205.7||3202.7|0
1685604300000|2023-06-01 07:25:00|3211.7|3203.7|3215.2|3207.2|3215.2|3207.2|3211.7|3203.7|0
1685604600000|2023-06-01 07:30:00|3215.7|3207.7|3212.2|3205.2|3215.7|3209.2|3212.2|3204.7|0
1685604900000|2023-06-01 07:35:00|3211.7|3206.2|3211.2|3204.7|3211.7|3206.2|3211.2|3204.2|0
1685605200000|2023-06-01 07:40:00|3210.7|3204.2|3209.2|3203.2|3210.7|3204.2|3209.2|3202.7|0
1685605500000|2023-06-01 07:45:00|3209.7|3204.2|3209.2|3202.2|3210.7|3205.2|3209.2|3202.2|0
1685605800000|2023-06-01 07:50:00|3208.2|3201.7|3207.2|3200.7|3208.2|3202.2|3207.2|3199.2|0
1685606100000|2023-06-01 07:55:00|3207.7|3200.2|3207.7|3201.7|3207.7|3201.7|3207.7|3200.2|0
1685606400000|2023-06-01 08:00:00|3208.2|3202.2|3209.2|3202.2|3209.2|3203.7|3208.2|3202.2|0
1685606700000|2023-06-01 08:05:00|3208.7|3201.7|3207.2|3202.2|3208.7|3202.7|3207.2|3199.7|0
1685607000000|2023-06-01 08:10:00|3207.7|3202.7|3209.2|3203.7|3209.2|3204.2|3207.2|3201.2|0
1685607300000|2023-06-01 08:15:00|3209.7|3204.2|3210.2|3205.2|3210.7|3205.7|3209.2|3204.2|0
1685607600000|2023-06-01 08:20:00|3209.2|3204.7|3210.2|3205.7|3210.2|3205.7|3209.2|3202.2|0
1685607900000|2023-06-01 08:25:00|3210.7|3206.7|3212.2|3207.2|3212.2|3207.7|3210.7|3206.2|0
1685608200000|2023-06-01 08:30:00|3212.7||3213.2||3213.2||3212.2||0
1685608500000|2023-06-01 08:35:00|3213.7|3207.7|3214.2|3209.2|3214.7|3209.2|3213.7|3207.7|0
1685608800000|2023-06-01 08:40:00|3214.7|3208.7|3214.2|3209.2|3214.7|3209.2|3214.2|3207.7|0
1685609100000|2023-06-01 08:45:00|3214.7|3210.2|3217.2|3211.7|3217.2|3211.7|3214.7|3210.2|0
1685609400000|2023-06-01 08:50:00|3217.7|3212.2|3218.2|3212.7|3218.7|3212.7|3217.7|3212.2|0
1685609700000|2023-06-01 08:55:00|3218.7|3213.7|3218.7|3212.7|3219.2|3213.7|3218.2|3212.7|0
1685610000000|2023-06-01 09:00:00||3212.2||3211.2||3212.2||3211.2|0
1685610300000|2023-06-01 09:05:00|3218.2|3211.7|3216.7|3210.7|3218.2|3211.7|3216.7|3210.2|0
1685610900000|2023-06-01 09:15:00||3211.7||3210.7||3211.7||3210.7|0
1685611200000|2023-06-01 09:20:00||3210.2||3209.2||3210.7||3209.2|0
1685611500000|2023-06-01 09:25:00||3208.7||3209.2||3210.2||3208.7|0
1685611800000|2023-06-01 09:30:00|3216.2|3208.7|3215.7|3208.2|3216.2|3209.2|3215.7|3208.2|0
1685612100000|2023-06-01 09:35:00||3208.7||3210.7||3210.7||3208.7|0
1685612400000|2023-06-01 09:40:00|3216.2|3211.2|3217.7|3213.2|3217.7|3213.2|3216.2|3211.2|0
1685612700000|2023-06-01 09:45:00|3218.2|3212.7|3218.2|3213.2|3218.2|3213.2|3217.7|3212.2|0
1685613000000|2023-06-01 09:50:00|3218.7|3213.7|3218.7|3213.7|3218.7|3214.2|3218.7|3212.7|0
1685613300000|2023-06-01 09:55:00||3213.2||3213.7||3214.2||3212.2|0
1685613600000|2023-06-01 10:00:00|3219.2|3214.2|3218.7|3214.2|3219.2|3214.7|3218.7|3213.7|0
1685613900000|2023-06-01 10:05:00|3219.2|3213.7|3220.2|3215.2|3220.2|3215.7|3218.7|3213.7|0
1685614200000|2023-06-01 10:10:00|3220.7|3215.7|3222.2|3216.2|3222.2|3216.7|3220.7|3215.2|0
1685614500000|2023-06-01 10:15:00|3222.7|3216.7|3222.2|3217.2|3222.7|3217.2|3222.2|3216.7|0
1685614800000|2023-06-01 10:20:00|3222.7|3217.7|3222.2|3217.2|3222.7|3217.7|3222.2|3217.2|0
1685615100000|2023-06-01 10:25:00|3222.7|3217.7|3223.7|3219.2|3224.2|3219.7|3222.7|3217.7|0
1685615400000|2023-06-01 10:30:00|3224.2|3218.7|3224.7|3220.2|3224.7|3220.2|3224.2|3218.7|0
1685615700000|2023-06-01 10:35:00|3225.2|3220.7|3224.7|3218.7|3225.2|3220.7|3224.7|3218.7|0
1685616000000|2023-06-01 10:40:00||3219.2||3219.2||3219.2||3218.2|0
1685616300000|2023-06-01 10:45:00|3225.2|3219.7|3225.2|3220.2|3225.2|3220.2|3224.7|3219.2|0
1685616600000|2023-06-01 10:50:00|3225.7|3220.7|3227.7|3222.7|3227.7|3222.7|3225.7|3220.2|0
1685616900000|2023-06-01 10:55:00|3227.2|3222.2|3227.2|3222.2|3227.2|3222.2|3227.2|3222.2|0
1685617200000|2023-06-01 11:00:00|3248.2|3220.2|3228.2|3221.2|3249.2|3221.2|3228.2|3219.2|0
1685617500000|2023-06-01 11:05:00||3221.7||3220.7||3222.2||3220.7|0
1685617800000|2023-06-01 11:10:00||3221.2||3221.2||3221.2||3220.7|0
1685618100000|2023-06-01 11:15:00||3220.7||3220.7||3220.7||3220.7|0
1685618400000|2023-06-01 11:20:00|3227.7|3220.2|3226.2|3219.2|3227.7|3220.7|3226.2|3219.2|0
1685618700000|2023-06-01 11:25:00||3219.7||3218.7||3219.7||3218.7|0
1685619000000|2023-06-01 11:30:00||3219.2||3219.7||3220.2||3219.2|0
1685619300000|2023-06-01 11:35:00|3225.7|3219.2|3225.2|3218.7|3225.7|3219.2|3225.2|3218.2|0
1685619600000|2023-06-01 11:40:00||3219.2||3218.7||3219.7||3218.7|0
1685619900000|2023-06-01 11:45:00||3218.2||3217.2||3218.2||3217.2|0
1685620200000|2023-06-01 11:50:00|3224.7|3217.7|3224.2|3217.7|3224.7|3218.2|3224.2|3217.7|0
1685620500000|2023-06-01 11:55:00|3223.7|3217.2|3223.2|3216.2|3223.7|3217.2|3223.2|3216.2|0
1685620800000|2023-06-01 12:00:00||3215.7||3216.7||3217.2||3215.7|0
1685621100000|2023-06-01 12:05:00|3222.7|3216.2|3220.2|3213.2|3222.7|3216.2|3220.2|3213.2|0
1685621400000|2023-06-01 12:10:00|3221.2|3213.7|3221.2|3210.2|3221.2|3213.7|3221.2|3210.2|0
1685621700000|2023-06-01 12:15:00|3220.7|3209.7|3218.2|3211.2|3220.7|3211.2|3218.2|3208.7|0
1685622000000|2023-06-01 12:20:00|3217.7|3210.7|3217.2|3211.2|3217.7|3211.2|3217.2|3210.7|0
1685622300000|2023-06-01 12:25:00|3218.2|3210.7|3218.2|3207.2|3218.2|3210.7|3218.2|3207.2|0
1685622600000|2023-06-01 12:30:00|3217.2|3206.7|3217.2|3210.7|3217.2|3211.7|3217.2|3206.7|0
1685622900000|2023-06-01 12:35:00|3216.7|3210.2|3215.2|3208.7|3216.7|3210.7|3215.2|3208.2|0
1685623200000|2023-06-01 12:40:00|3214.7|3208.2|3213.2|3206.7|3214.7|3208.2|3213.2|3206.2|0
1685623500000|2023-06-01 12:45:00|3212.7|3206.2|3212.2|3204.7|3212.7|3206.7|3212.2|3204.7|0
1685623800000|2023-06-01 12:50:00|3211.2|3204.2|3211.2|3204.2|3211.2|3204.7|3211.2|3203.7|0
1685624100000|2023-06-01 12:55:00||3204.7||3204.7||3206.2||3204.7|0
1685624400000|2023-06-01 13:00:00||3205.2||3203.7||3205.2||3203.7|0
1685624700000|2023-06-01 13:05:00|3210.7|3204.2|3211.7|3206.2|3211.7|3206.7|3210.2|3204.2|0
1685625000000|2023-06-01 13:10:00|3211.2|3206.7|3213.2|3207.7|3213.7|3208.7|3211.2|3206.7|0
1685625300000|2023-06-01 13:15:00||3207.2||3208.2||3208.2||3207.2|0
1685625600000|2023-06-01 13:20:00|3213.7|3208.7|3215.2|3210.2|3215.2|3210.2|3213.7|3208.7|0
1685625900000|2023-06-01 13:25:00|3215.7|3210.7|3216.2|3211.2|3216.2|3211.7|3215.7|3210.7|0
1685626200000|2023-06-01 13:30:00|3215.7|3210.7|3213.2|3206.7|3215.7|3210.7|3212.2|3206.2|0
1685626500000|2023-06-01 13:35:00|3212.7|3206.2|3211.2|3204.7|3212.7|3206.2|3210.2|3203.2|0
1685626800000|2023-06-01 13:40:00|3211.7|3205.2|3211.2|3204.7|3211.7|3205.7|3211.2|3204.7|0
1685627100000|2023-06-01 13:45:00|3210.7|3204.2|3210.2|3204.7|3210.7|3204.7|3210.2|3202.7|0
1685627400000|2023-06-01 13:50:00|3209.7|3204.2|3211.2|3206.7|3211.2|3206.7|3209.2|3201.2|0
1685627700000|2023-06-01 13:55:00|3211.7|3206.2|3214.2|3202.2|3214.2|3207.7|3211.7|3202.2|0
1685628000000|2023-06-01 14:00:00|3214.7|3202.7|3215.7|3210.7|3215.7|3211.2|3213.2|3202.7|0
1685628300000|2023-06-01 14:05:00|3216.2|3211.2|3217.2|3211.2|3217.2|3212.2|3216.2|3210.7|0
1685628600000|2023-06-01 14:10:00|3217.7|3211.7|3218.7|3213.7|3218.7|3213.7|3217.7|3211.2|0
1685628900000|2023-06-01 14:15:00|3218.2|3213.2|3216.2|3208.7|3218.2|3213.7|3216.2|3208.7|0
1685629200000|2023-06-01 14:20:00|3215.7|3208.2|3212.2|3205.7|3215.7|3208.2|3212.2|3205.2|0
1685629500000|2023-06-01 14:25:00|3212.7|3206.2|3215.2|3209.7|3215.2|3210.2|3212.7|3206.2|0
1685629800000|2023-06-01 14:30:00|3215.7|3210.7|3215.7|3210.7|3215.7|3210.7|3215.2|3209.7|0
1685630100000|2023-06-01 14:35:00|3216.2|3211.2|3217.2|3211.7|3217.7|3211.7|3216.2|3211.2|0
1685630400000|2023-06-01 14:40:00|3217.7|3212.7|3221.7|3215.7|3221.7|3215.7|3217.2|3212.7|0
1685630700000|2023-06-01 14:45:00|3222.2|3216.2|3224.2|3218.7|3224.7|3219.7|3222.2|3216.2|0
1685631000000|2023-06-01 14:50:00||3218.2||3218.2||3218.7||3217.2|0
1685631300000|2023-06-01 14:55:00||3218.7||3218.7||3218.7||3217.7|0
1685631600000|2023-06-01 15:00:00|3223.7|3218.2|3224.2|3218.7|3224.2|3218.7|3223.2|3217.2|0
1685631900000|2023-06-01 15:05:00|3224.7|3219.2|3225.2|3219.7|3225.2|3219.7|3224.2|3219.2|0
1685632200000|2023-06-01 15:10:00|3224.7|3220.2|3226.7|3220.7|3226.7|3220.7|3224.7|3220.2|0
1685632500000|2023-06-01 15:15:00|3227.2|3221.2|3228.2|3223.2|3228.7|3223.7|3227.2|3221.2|0
1685632800000|2023-06-01 15:20:00||3222.7||3222.7||3222.7||3222.7|0
1685633100000|2023-06-01 15:25:00|3228.7|3224.7|3229.2|3224.2|3229.2|3224.7|3228.2|3223.7|0
1685633400000|2023-06-01 15:30:00|3236.2|3217.2|3236.2|3219.2|3246.2|3222.2|3235.2|3204.7|0
1685633700000|2023-06-01 15:35:00|3236.7|3220.2|3239.2|3220.7|3255.2|3221.2|3236.7|3220.2|0
1685634000000|2023-06-01 15:40:00|3249.2|3179.2|3278.7|3179.2|3278.7|3179.2|3239.2|3179.2|0
1685635200000|2023-06-01 16:00:00|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|0
1685635800000|2023-06-01 16:10:00|3278.7|3179.2|3278.7|3179.2|3278.7|3179.2|3278.7|3179.2|0
1685636400000|2023-06-01 16:20:00|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|0
1685639100000|2023-06-01 17:05:00|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|0
1685639400000|2023-06-01 17:10:00|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|0
1685640000000|2023-06-01 17:20:00|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|0
1685640300000|2023-06-01 17:25:00|3280.2|3181.2|3281.7|3182.7|3281.7|3182.7|3280.2|3181.2|0
1685642100000|2023-06-01 17:55:00|3283.2|3184.2|3283.2|3184.2|3283.2|3184.2|3283.2|3184.2|0
1685646000000|2023-06-01 19:00:00|3285.2|3185.7|3285.2|3185.7|3285.2|3185.7|3285.2|3185.7|0
1685647200000|2023-06-01 19:20:00|3283.2|3184.2|3283.2|3184.2|3283.2|3184.2|3283.2|3184.2|0
1685647800000|2023-06-01 19:30:00|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|0
1685648100000|2023-06-01 19:35:00|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|0
1685648400000|2023-06-01 19:40:00|3278.7|3179.2|3278.7|3179.2|3278.7|3179.2|3278.7|3179.2|0
1685648700000|2023-06-01 19:45:00|3280.2|3181.2|3281.7|3182.7|3281.7|3182.7|3280.2|3181.2|0
1685649000000|2023-06-01 19:50:00|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|0
1685649300000|2023-06-01 19:55:00|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|0
1685685600000|2023-06-02 06:00:00|3269.7|3218.7|3292.2|3193.2|3292.2|3218.7|3268.2|3193.2|0
1685688300000|2023-06-02 06:45:00|3288.2|3224.2|3288.2|3224.2|3288.2|3224.2|3288.2|3224.2|0
1685688600000|2023-06-02 06:50:00||3222.2||3211.7||3222.7||3204.2|0
1685688900000|2023-06-02 06:55:00|3281.7|3217.7|3268.7|3217.7|3281.7|3217.7|3268.7|3217.7|0
1685689200000|2023-06-02 07:00:00|3268.2|3218.2|3245.2|3239.2|3268.2|3239.2|3245.2|3218.2|2
1685689500000|2023-06-02 07:05:00|3245.7|3239.7|3249.2|3243.2|3249.7|3245.7|3245.7|3239.7|20
1685689800000|2023-06-02 07:10:00|3249.7|3243.7|3244.7|3237.7|3250.2|3244.2|3244.7|3237.2|0
1685690100000|2023-06-02 07:15:00|3244.2|3238.2|3247.2|3241.2|3247.2|3241.2|3243.7|3236.7|0
1685690400000|2023-06-02 07:20:00|3246.7|3241.7|3247.7|3241.2|3248.7|3243.2|3246.7|3241.2|0
1685690700000|2023-06-02 07:25:00|3268.2|3239.7|3250.7|3234.2|3268.2|3240.7|3249.2|3223.2|0
1685691000000|2023-06-02 07:30:00|3252.2|3235.2|3247.2|3240.2|3268.2|3241.7|3247.2|3230.2|0
1685691300000|2023-06-02 07:35:00|3246.2|3239.7|3248.2|3243.2|3248.2|3243.2|3246.2|3238.7|4
1685691600000|2023-06-02 07:40:00|3248.7|3243.7|3249.2|3242.2|3249.7|3244.2|3248.7|3242.2|0
1685691900000|2023-06-02 07:45:00|3248.2|3241.7|3245.2|3238.7|3248.2|3241.7|3245.2|3238.2|0
1685692200000|2023-06-02 07:50:00|3245.7|3239.7|3246.2|3240.7|3246.2|3240.7|3245.7|3239.7|0
1685692500000|2023-06-02 07:55:00|3246.7|3240.2|3246.2|3241.2|3246.7|3241.7|3246.2|3239.7|0
1685692800000|2023-06-02 08:00:00|3246.7|3241.7|3247.2|3241.7|3247.2|3241.7|3246.7|3240.7|0
1685693100000|2023-06-02 08:05:00||3241.2||3242.7||3242.7||3240.7|0
1685693400000|2023-06-02 08:10:00|3247.7|3242.2|3247.2|3241.2|3247.7|3242.2|3247.2|3241.2|0
1685693700000|2023-06-02 08:15:00|3247.7|3241.7|3247.2|3241.2|3247.7|3242.7|3247.2|3241.2|0
1685694000000|2023-06-02 08:20:00|3247.7|3241.7|3247.2|3241.7|3247.7|3242.7|3247.2|3241.7|0
1685694300000|2023-06-02 08:25:00|3247.7|3242.2|3247.2|3242.2|3248.2|3242.7|3247.2|3241.7|0
1685694600000|2023-06-02 08:30:00|3247.7|3242.7|3247.2|3242.7|3247.7|3242.7|3247.2|3242.7|0
1685694900000|2023-06-02 08:35:00|3247.7|3243.2|3248.2|3243.2|3248.2|3243.2|3247.7|3243.2|0
1685695500000|2023-06-02 08:45:00|3247.7|3242.7|3247.2|3242.7|3247.7|3242.7|3247.2|3242.7|3
1685695800000|2023-06-02 08:50:00|3247.7||3247.2||3247.7||3247.2||0
1685696100000|2023-06-02 08:55:00||3242.2||3242.2||3242.2||3242.2|3
1685696400000|2023-06-02 09:00:00|3247.7|3242.7|3248.7|3243.7|3248.7|3243.7|3247.7|3242.7|0
1685696700000|2023-06-02 09:05:00|3248.2|3244.2|3249.7|3244.2|3249.7|3244.2|3248.2|3244.2|0
1685697000000|2023-06-02 09:10:00|3250.2|3245.2|3265.2|3246.7|3271.2|3246.7|3250.2|3245.2|0
1685697300000|2023-06-02 09:15:00|3264.2|3247.2|3254.7|3249.2|3264.2|3249.2|3254.7|3247.2|0
1685697600000|2023-06-02 09:20:00|3254.2|3246.7|3252.7|3246.2|3254.2|3246.7|3252.7|3246.2|2
1685697900000|2023-06-02 09:25:00|3252.2|3243.7|3250.7|3245.2|3252.2|3245.2|3250.7|3243.7|1
1685698200000|2023-06-02 09:30:00|3251.2|3245.7|3251.7|3246.2|3252.2|3247.2|3251.2|3245.7|0
1685698500000|2023-06-02 09:35:00|3252.2||3251.7||3252.2||3251.7||0
1685698800000|2023-06-02 09:40:00||3245.7||3245.2||3245.7||3245.2|0
1685699100000|2023-06-02 09:45:00|3250.7|3244.7|3250.7|3244.2|3250.7|3244.7|3250.7|3243.7|0
1685699400000|2023-06-02 09:50:00||3244.7||3245.2||3245.2||3244.7|0
1685699700000|2023-06-02 09:55:00|3251.2|3245.7|3252.2|3246.2|3252.2|3246.2|3251.2|3245.7|0
1685700000000|2023-06-02 10:00:00|3252.7|3246.7|3252.7|3247.2|3253.2|3248.2|3252.7|3246.7|0
1685700300000|2023-06-02 10:05:00|3253.2|3247.7|3253.7|3249.2|3253.7|3249.2|3253.2|3247.7|0
1685700600000|2023-06-02 10:10:00|3254.2|3248.7|3254.7|3249.2|3254.7|3249.2|3253.7|3248.7|0
1685700900000|2023-06-02 10:15:00|3255.2|3249.7|3256.7|3251.7|3256.7|3252.2|3255.2|3249.7|0
1685701200000|2023-06-02 10:20:00||3252.2||3251.2||3252.2||3251.2|0
1685701500000|2023-06-02 10:25:00||3250.7||3250.2||3250.7||3250.2|0
1685701800000|2023-06-02 10:30:00||3250.7||3251.2||3251.2||3250.7|0
1685702100000|2023-06-02 10:35:00|3257.2|3251.7|3258.2|3253.2|3258.2|3253.2|3257.2|3251.7|0
1685702400000|2023-06-02 10:40:00|3258.7|3253.7|3260.2|3255.2|3260.2|3255.2|3258.7|3253.7|0
1685702700000|2023-06-02 10:45:00|3260.7|3255.7|3261.2|3256.2|3261.2|3256.2|3260.2|3255.7|0
1685703000000|2023-06-02 10:50:00|3260.7|3255.7|3261.2|3256.2|3261.2|3256.2|3260.7|3255.7|0
1685703300000|2023-06-02 10:55:00|3260.7||3261.2||3261.7||3260.7||0
1685703600000|2023-06-02 11:00:00|3277.2|3254.2|3263.2|3256.2|3280.2|3256.2|3263.2|3236.2|0
1685703900000|2023-06-02 11:05:00|3262.7|3255.7|3262.2|3255.2|3262.7|3255.7|3262.2|3255.2|0
1685704200000|2023-06-02 11:10:00||3256.2||3256.2||3256.2||3255.2|0
1685704500000|2023-06-02 11:15:00|3261.7|3255.7|3260.2|3253.7|3261.7|3255.7|3260.2|3253.7|0
1685704800000|2023-06-02 11:20:00|3259.7|3253.2|3258.2|3251.7|3259.7|3253.2|3258.2|3251.7|0
1685705100000|2023-06-02 11:25:00||3251.2||3251.2||3251.2||3250.7|0
1685705400000|2023-06-02 11:30:00|3257.7|3250.7|3257.2|3250.7|3257.7|3250.7|3257.2|3250.2|0
1685705700000|2023-06-02 11:35:00||3251.2||3251.7||3251.7||3251.2|0
1685706000000|2023-06-02 11:40:00|3262.2|3233.2|3257.2|3250.7|3262.2|3251.2|3257.2|3233.2|0
1685706300000|2023-06-02 11:45:00||3250.2||3250.2||3250.2||3250.2|0
1685706600000|2023-06-02 11:50:00||3250.7||3250.2||3250.7||3250.2|0
1685706900000|2023-06-02 11:55:00|3256.7|3249.7|3256.2|3249.7|3256.7|3249.7|3256.2|3249.2|0
1685707200000|2023-06-02 12:00:00||3249.2||3250.7||3250.7||3249.2|0
1685707500000|2023-06-02 12:05:00||3250.2||3250.7||3250.7||3250.2|0
1685707800000|2023-06-02 12:10:00||3250.2||3250.2||3250.2||3250.2|0
1685708100000|2023-06-02 12:15:00||3249.7||3249.7||3249.7||3249.2|0
1685708400000|2023-06-02 12:20:00|3255.2|3249.2|3254.2|3247.7|3255.2|3249.2|3254.2|3247.7|0
1685708700000|2023-06-02 12:25:00|3253.2|3247.2|3294.7|3201.2|3294.7|3247.2|3248.2|3201.2|0
1685709000000|2023-06-02 12:30:00|3294.2|3180.7|3251.7|3246.7|3294.2|3247.7|3247.7|3180.7|0
1685709300000|2023-06-02 12:35:00|3252.2|3247.2|3249.7|3243.7|3252.2|3247.2|3249.7|3242.2|0
1685709600000|2023-06-02 12:40:00|3250.2|3244.2|3249.7|3243.2|3250.2|3245.2|3249.7|3242.7|0
1685709900000|2023-06-02 12:45:00|3249.2|3242.7|3246.7|3241.2|3249.2|3242.7|3246.7|3239.7|0
1685710200000|2023-06-02 12:50:00|3245.7|3240.7|3240.7|3233.7|3245.7|3240.7|3240.7|3233.2|0
1685710500000|2023-06-02 12:55:00|3240.2|3233.2|3240.7|3235.7|3241.2|3236.2|3236.7|3229.7|0
1685710800000|2023-06-02 13:00:00|3241.2|3236.2|3244.7|3239.7|3245.7|3240.2|3241.2|3236.2|0
1685711100000|2023-06-02 13:05:00|3245.2|3240.2|3245.7|3239.2|3246.2|3241.2|3244.7|3238.7|0
1685711400000|2023-06-02 13:10:00|3244.7|3239.7|3244.7|3238.7|3244.7|3239.7|3244.7|3237.2|0
1685711700000|2023-06-02 13:15:00|3244.2|3238.2|3242.7|3237.2|3244.2|3238.2|3242.2|3235.7|0
1685712000000|2023-06-02 13:20:00|3253.2|3236.7|3240.2|3234.2|3306.2|3236.7|3240.2|3170.7|0
1685712300000|2023-06-02 13:25:00||3234.7||3232.7||3234.7||3232.7|0
1685712600000|2023-06-02 13:30:00|3240.7|3232.2|3243.2|3237.7|3243.2|3237.7|3240.7|3232.2|0
1685712900000|2023-06-02 13:35:00|3243.7|3238.2|3241.2|3234.7|3243.7|3238.7|3241.2|3234.7|0
1685713200000|2023-06-02 13:40:00|3241.7|3235.2|3241.2|3234.7|3242.7|3237.7|3241.2|3234.7|0
1685713500000|2023-06-02 13:45:00|3240.7|3234.2|3232.2|3227.2|3240.7|3234.7|3232.2|3226.7|0
1685713800000|2023-06-02 13:50:00|3232.7|3226.7|3231.2|3225.2|3232.7|3227.7|3231.2|3224.7|0
1685714100000|2023-06-02 13:55:00|3230.7|3224.7|3227.2|3220.7|3230.7|3225.2|3227.2|3220.7|0
1685714400000|2023-06-02 14:00:00|3226.7|3221.2|3223.2|3217.7|3226.7|3221.2|3223.2|3217.7|0
1685714700000|2023-06-02 14:05:00|3223.7|3217.2|3222.2|3215.7|3223.7|3218.7|3222.2|3215.7|0
1685715000000|2023-06-02 14:10:00|3222.7|3216.2|3228.7|3223.2|3228.7|3223.2|3222.7|3216.2|0
1685715300000|2023-06-02 14:15:00|3228.2|3223.7|3230.2|3225.2|3230.2|3225.2|3228.2|3223.7|0
1685715600000|2023-06-02 14:20:00|3229.7|3224.7|3229.2|3222.2|3229.7|3225.2|3229.2|3222.2|0
1685715900000|2023-06-02 14:25:00|3228.7|3221.7|3227.2|3222.2|3228.7|3222.2|3227.2|3220.2|0
1685716200000|2023-06-02 14:30:00||3221.7||3222.2||3222.2||3220.2|0
1685716500000|2023-06-02 14:35:00|3227.7|3222.7|3228.2|3222.2|3228.7|3223.2|3227.7|3221.7|0
1685716800000|2023-06-02 14:40:00|3228.7|3222.7|3229.2|3224.2|3229.7|3225.2|3228.2|3222.7|0
1685717100000|2023-06-02 14:45:00|3229.7|3223.7|3229.2|3223.2|3229.7|3224.2|3229.2|3223.2|0
1685717400000|2023-06-02 14:50:00||3222.7||3223.2||3223.2||3222.7|0
1685717700000|2023-06-02 14:55:00|3239.2|3222.7|3229.2|3221.2|3255.2|3223.2|3229.2|3195.2|0
1685718000000|2023-06-02 15:00:00|3229.7|3221.7|3231.2|3226.2|3231.7|3226.2|3229.7|3221.7|0
1685718300000|2023-06-02 15:05:00||3225.7||3225.2||3225.7||3224.2|0
1685718600000|2023-06-02 15:10:00|3231.7|3225.7|3232.2|3227.2|3232.2|3227.2|3231.7|3225.7|0
1685718900000|2023-06-02 15:15:00|3231.7||3231.2||3231.7||3231.2||0
1685719200000|2023-06-02 15:20:00||3225.2||3225.2||3225.2||3225.2|2
1685719500000|2023-06-02 15:25:00|3231.7||3231.2||3231.7||3231.2||0
1685719800000|2023-06-02 15:30:00|3237.2|3221.2|3236.2|3203.7|3255.2|3222.2|3236.2|3202.2|0
1685720100000|2023-06-02 15:35:00|3235.7|3204.7|3273.2|3173.7|3273.2|3220.2|3234.7|3173.7|0
1685720400000|2023-06-02 15:40:00|3271.2|3172.2|3271.2|3172.2|3271.2|3172.2|3271.2|3172.2|0
1685720700000|2023-06-02 15:45:00|3269.7|3170.7|3269.7|3170.7|3269.7|3170.7|3269.7|3170.7|0
1685721000000|2023-06-02 15:50:00|3271.2|3172.2|3271.2|3172.2|3271.2|3172.2|3271.2|3172.2|0
1685721900000|2023-06-02 16:05:00|3273.2|3173.7|3273.2|3173.7|3273.2|3173.7|3273.2|3173.7|0
1685722200000|2023-06-02 16:10:00|3271.2|3172.2|3271.2|3172.2|3271.2|3172.2|3271.2|3172.2|0
1685724000000|2023-06-02 16:40:00|3273.2|3173.7|3273.2|3173.7|3273.2|3173.7|3273.2|3173.7|0
1685724300000|2023-06-02 16:45:00|3274.7|3175.2|3274.7|3175.2|3274.7|3175.2|3274.7|3175.2|0
1685726400000|2023-06-02 17:20:00|3276.2|3177.2|3276.2|3177.2|3276.2|3177.2|3276.2|3177.2|0
1685727600000|2023-06-02 17:40:00|3274.7|3175.2|3274.7|3175.2|3274.7|3175.2|3274.7|3175.2|0
1685728500000|2023-06-02 17:55:00|3276.2|3177.2|3276.2|3177.2|3276.2|3177.2|3276.2|3177.2|0
1685729100000|2023-06-02 18:05:00|3274.7|3175.2|3274.7|3175.2|3274.7|3175.2|3274.7|3175.2|0
1685730600000|2023-06-02 18:30:00|3276.2|3177.2|3276.2|3177.2|3276.2|3177.2|3276.2|3177.2|0
1685732700000|2023-06-02 19:05:00|3277.7|3178.7|3277.7|3178.7|3277.7|3178.7|3277.7|3178.7|0
1685734200000|2023-06-02 19:30:00|3276.2|3177.2|3276.2|3177.2|3276.2|3177.2|3276.2|3177.2|0
1685734800000|2023-06-02 19:40:00|3277.7|3178.7|3276.2|3177.2|3277.7|3178.7|3276.2|3177.2|0
1685735100000|2023-06-02 19:45:00|3277.7|3178.7|3277.7|3178.7|3277.7|3178.7|3277.7|3178.7|0
1685735400000|2023-06-02 19:50:00|3276.2|3177.2|3276.2|3177.2|3276.2|3177.2|3276.2|3177.2|0
1685944800000|2023-06-05 06:00:00|3246.7|3196.2|3272.2|3173.2|3272.2|3196.2|3246.7|3173.2|0
1685947800000|2023-06-05 06:50:00|3281.2|3189.7|3281.2|3189.7|3281.2|3189.7|3281.2|3189.7|0
1685948100000|2023-06-05 06:55:00|3273.2|3196.2|3240.2|3220.2|3273.2|3220.2|3238.2|3196.2|0
1685948400000|2023-06-05 07:00:00|3240.7|3221.2|3244.2|3226.2|3258.2|3226.7|3239.2|3217.2|0
1685948700000|2023-06-05 07:05:00|3243.7|3226.7|3232.7|3220.2|3248.7|3231.2|3232.2|3204.7|1
1685949000000|2023-06-05 07:10:00|3233.2|3221.2|3232.2|3225.7|3237.2|3225.7|3232.2|3220.2|0
1685949300000|2023-06-05 07:15:00|3231.7|3225.2|3231.7|3225.7|3231.7|3225.7|3230.2|3223.2|0
1685949600000|2023-06-05 07:20:00|3231.2|3226.2|3231.2|3224.7|3232.7|3226.7|3231.2|3224.7|0
1685949900000|2023-06-05 07:25:00|3231.7|3225.2|3234.2|3228.7|3234.7|3228.7|3231.7|3225.2|0
1685950200000|2023-06-05 07:30:00|3234.7|3229.2|3236.2|3230.7|3236.7|3230.7|3234.2|3229.2|0
1685950500000|2023-06-05 07:35:00|3236.7|3230.2|3236.2|3230.7|3236.7|3230.7|3236.2|3230.2|0
1685950800000|2023-06-05 07:40:00|3235.2|3230.2|3230.7|3224.7|3235.2|3230.2|3230.2|3224.7|0
1685951100000|2023-06-05 07:45:00|3231.2|3225.2|3234.2|3227.7|3234.2|3227.7|3231.2|3225.2|0
1685951400000|2023-06-05 07:50:00|3233.2|3227.2|3232.2|3226.2|3233.2|3227.2|3232.2|3226.2|0
1685951700000|2023-06-05 07:55:00|3231.7|3225.7|3231.2|3225.2|3231.7|3225.7|3231.2|3225.2|0
1685952000000|2023-06-05 08:00:00|3231.7|3225.7|3233.7|3227.7|3233.7|3227.7|3231.7|3225.2|0
1685952300000|2023-06-05 08:05:00|3233.2|3228.2|3233.2|3226.2|3234.7|3228.7|3233.2|3226.2|0
1685952600000|2023-06-05 08:10:00|3232.2|3225.7|3231.7|3219.2|3235.2|3225.7|3228.2|3219.2|0
1685952900000|2023-06-05 08:15:00|3231.2|3214.2|3225.2|3219.7|3235.2|3219.7|3225.2|3214.2|0
1685953200000|2023-06-05 08:20:00|3225.7|3220.2|3226.2|3220.7|3226.7|3220.7|3225.7|3220.2|0
1685953500000|2023-06-05 08:25:00|3225.2|3221.2|3223.2|3217.7|3225.2|3221.2|3223.2|3217.2|10
1685953800000|2023-06-05 08:30:00|3222.7|3217.2|3223.2|3217.2|3223.2|3218.2|3222.2|3216.7|0
1685954100000|2023-06-05 08:35:00|3222.2|3216.7|3219.2|3213.7|3222.2|3216.7|3219.2|3213.2|0
1685954400000|2023-06-05 08:40:00||3213.2||3213.2||3213.7||3212.7|0
1685954700000|2023-06-05 08:45:00|3219.7|3212.7|3219.2|3213.2|3219.7|3213.2|3219.2|3212.7|0
1685955000000|2023-06-05 08:50:00|3218.2|3212.7|3217.2|3211.7|3218.2|3212.7|3217.2|3211.7|0
1685955300000|2023-06-05 08:55:00|3217.7|3212.2|3221.7|3211.2|3245.7|3212.2|3217.7|3186.7|0
1685955600000|2023-06-05 09:00:00|3221.2|3211.7|3219.7|3214.2|3221.2|3214.2|3218.7|3211.7|0
1685955900000|2023-06-05 09:05:00|3219.2|3213.7|3218.7|3213.2|3219.2|3213.7|3218.7|3213.2|0
1685956200000|2023-06-05 09:10:00|3219.2||3219.2||3219.2||3218.7||0
1685956500000|2023-06-05 09:15:00|3218.7|3212.7|3218.7|3212.7|3218.7|3213.2|3218.7|3212.7|0
1685956800000|2023-06-05 09:20:00|3219.2|3212.2|3219.2|3213.2|3219.2|3213.2|3219.2|3212.2|0
1685957100000|2023-06-05 09:25:00|3218.7||3219.2||3219.2||3218.7||0
1685957400000|2023-06-05 09:30:00|3218.7||3219.2||3219.2||3218.7||0
1685957700000|2023-06-05 09:35:00|3218.7|3212.7|3218.7|3212.7|3218.7|3212.7|3218.7|3212.7|0
1685958000000|2023-06-05 09:40:00|3219.2|3213.2|3219.2|3213.2|3219.2|3213.2|3219.2|3213.2|0
1685958300000|2023-06-05 09:45:00|3219.7|3214.2|3221.2|3215.2|3221.2|3215.2|3219.7|3214.2|0
1685958600000|2023-06-05 09:50:00|3221.7||3222.2||3222.2||3221.7||0
1685958900000|2023-06-05 09:55:00|3221.7||3221.7||3222.2||3221.7||0
1685959200000|2023-06-05 10:00:00|3221.2|3214.7|3221.2|3215.2|3221.2|3215.2|3219.7|3214.2|0
1685959500000|2023-06-05 10:05:00|3221.7||3221.7||3221.7||3221.7||0
1685959800000|2023-06-05 10:10:00|3221.2|3214.7|3220.7|3215.2|3221.2|3215.2|3220.7|3214.7|0
1685960100000|2023-06-05 10:15:00|3221.2|3215.7|3223.7|3217.2|3223.7|3217.2|3220.7|3215.7|0
1685960400000|2023-06-05 10:20:00|3223.2|3216.7|3222.7|3217.2|3223.2|3217.2|3222.7|3216.7|0
1685960700000|2023-06-05 10:25:00|3222.2|3216.7|3223.7|3217.2|3223.7|3217.2|3221.7|3216.2|0
1685961000000|2023-06-05 10:30:00|3224.2|3218.2|3223.7|3217.7|3224.2|3218.2|3223.7|3217.7|0
1685961300000|2023-06-05 10:35:00|3222.7|3217.2|3223.7|3217.2|3223.7|3217.2|3222.7|3217.2|0
1685961600000|2023-06-05 10:40:00|3224.2|3217.7|3224.2|3218.2|3224.2|3218.2|3224.2|3217.7|0
1685961900000|2023-06-05 10:45:00|3224.7|3218.7|3224.7|3219.2|3225.2|3219.2|3224.7|3218.7|0
1685962200000|2023-06-05 10:50:00|3225.2|3220.2|3225.7|3220.2|3226.2|3220.2|3225.2|3220.2|0
1685962500000|2023-06-05 10:55:00|3226.2|3221.2|3227.2|3221.2|3227.7|3221.2|3226.2|3221.2|0
1685962800000|2023-06-05 11:00:00|3230.2|3220.2|3227.2|3219.7|3248.2|3220.2|3227.2|3218.2|0
1685963100000|2023-06-05 11:05:00||3220.2||3220.7||3220.7||3220.2|0
1685963400000|2023-06-05 11:10:00|3227.7||3227.2||3227.7||3227.2||0
1685963700000|2023-06-05 11:15:00|3227.7|3221.2|3227.7|3222.7|3227.7|3222.7|3227.2|3221.2|0
1685964000000|2023-06-05 11:20:00|3227.2|3222.2|3227.2|3222.2|3227.7|3222.7|3227.2|3222.2|0
1685964300000|2023-06-05 11:25:00|3226.2|3221.7|3227.2|3221.7|3227.2|3221.7|3226.2|3221.2|0
1685964600000|2023-06-05 11:30:00|3227.7|3221.2|3226.2|3220.2|3227.7|3221.2|3226.2|3220.2|0
1685964900000|2023-06-05 11:35:00|3226.7|3220.7|3227.2|3220.7|3227.2|3220.7|3226.7|3220.7|0
1685965500000|2023-06-05 11:45:00|3227.7|3221.2|3229.2|3222.7|3229.2|3222.7|3227.7|3221.2|0
1685965800000|2023-06-05 11:50:00|3229.7|3223.2|3230.2|3223.7|3230.2|3223.7|3229.7|3223.2|0
1685966400000|2023-06-05 12:00:00|3229.7|3223.2|3228.7|3222.7|3229.7|3223.2|3228.2|3222.7|0
1685966700000|2023-06-05 12:05:00|3229.2|3223.2|3230.7|3224.7|3231.2|3224.7|3229.2|3223.2|0
1685967000000|2023-06-05 12:10:00|3231.2|3225.7|3231.2|3225.7|3231.7|3225.7|3230.7|3225.7|0
1685967300000|2023-06-05 12:15:00||3225.2||3225.7||3225.7||3225.2|0
1685967600000|2023-06-05 12:20:00||3225.2||3225.7||3225.7||3225.2|0
1685967900000|2023-06-05 12:25:00||3225.2||3225.7||3225.7||3225.2|0
1685968200000|2023-06-05 12:30:00||3225.2||3224.7||3225.7||3224.7|0
1685968500000|2023-06-05 12:35:00|3234.2|3223.7|3235.2|3225.2|3235.7|3225.2|3234.2|3223.7|0
1685969400000|2023-06-05 12:50:00||3225.7||3226.2||3226.2||3225.7|0
1685969700000|2023-06-05 12:55:00|3234.7|3226.7|3233.7|3227.2|3234.7|3227.2|3233.2|3226.7|0
1685970000000|2023-06-05 13:00:00|3234.2|3228.2|3235.2|3229.2|3235.2|3229.2|3234.2|3228.2|0
1685970600000|2023-06-05 13:10:00|3237.7|3227.7|3234.2|3227.7|3239.2|3227.7|3234.2|3227.2|0
1685970900000|2023-06-05 13:15:00|3233.7|3227.2|3233.2|3227.7|3233.7|3227.7|3233.2|3227.2|0
1685971200000|2023-06-05 13:20:00|3232.2|3227.2|3231.2|3225.7|3232.2|3227.2|3231.2|3225.7|0
1685971500000|2023-06-05 13:25:00|3230.2|3225.2|3230.2|3224.7|3230.2|3225.7|3230.2|3224.7|0
1685971800000|2023-06-05 13:30:00||3225.2||3224.7||3225.2||3224.2|0
1685972100000|2023-06-05 13:35:00|3229.2|3224.2|3228.2|3222.7|3229.2|3224.2|3228.2|3222.2|0
1685972400000|2023-06-05 13:40:00|3228.7|3223.7|3232.2|3221.7|3232.2|3223.7|3228.7|3221.7|0
1685972700000|2023-06-05 13:45:00|3232.7|3222.2|3228.7|3223.2|3232.7|3223.2|3228.7|3221.7|0
1685973000000|2023-06-05 13:50:00|3227.7|3222.7|3224.7|3219.7|3227.7|3222.7|3224.7|3219.2|0
1685973300000|2023-06-05 13:55:00|3225.2|3219.2|3222.2|3211.2|3225.2|3219.2|3221.7|3211.2|0
1685973600000|2023-06-05 14:00:00|3222.7|3212.2|3221.7|3216.7|3224.2|3217.7|3221.7|3212.2|0
1685973900000|2023-06-05 14:05:00|3221.2|3216.2|3219.7|3213.7|3221.2|3216.7|3219.7|3213.7|0
1685974200000|2023-06-05 14:10:00|3218.7|3213.2|3215.2|3209.2|3219.7|3213.7|3214.7|3208.7|0
1685974500000|2023-06-05 14:15:00|3215.7|3208.7|3215.7|3210.2|3216.2|3210.2|3214.7|3208.7|0
1685974800000|2023-06-05 14:20:00|3219.2|3209.7|3216.2|3209.2|3222.2|3209.7|3216.2|3202.2|0
1685975100000|2023-06-05 14:25:00|3216.7|3209.7|3215.2|3210.2|3216.7|3210.2|3215.2|3209.7|0
1685975400000|2023-06-05 14:30:00|3214.7|3209.7|3216.2|3210.2|3216.7|3210.2|3214.2|3209.2|0
1685975700000|2023-06-05 14:35:00|3216.7|3209.7|3215.2|3209.7|3216.7|3210.2|3215.2|3209.7|0
1685976000000|2023-06-05 14:40:00||3209.2||3209.2||3209.2||3209.2|0
1685976300000|2023-06-05 14:45:00|3215.7|3210.2|3218.2|3212.2|3218.2|3212.2|3215.7|3210.2|0
1685976600000|2023-06-05 14:50:00|3217.7|3211.7|3217.2|3211.2|3217.7|3212.2|3217.2|3211.2|0
1685976900000|2023-06-05 14:55:00|3216.7|3210.7|3215.7|3210.2|3217.7|3210.7|3215.2|3210.2|0
1685977200000|2023-06-05 15:00:00|3216.2|3209.7|3215.2|3209.7|3216.2|3210.2|3215.2|3209.7|0
1685977500000|2023-06-05 15:05:00|3214.2|3209.2|3213.2|3208.2|3214.2|3209.2|3213.2|3207.7|0
1685977800000|2023-06-05 15:10:00||3207.7||3207.7||3208.2||3207.7|0
1685978100000|2023-06-05 15:15:00|3213.7|3208.2|3214.2|3207.7|3214.2|3208.2|3213.7|3207.2|0
1685978400000|2023-06-05 15:20:00|3214.7|3208.2|3214.7|3208.7|3214.7|3208.7|3214.7|3208.2|0
1685978700000|2023-06-05 15:25:00|3215.2||3215.2||3215.7||3215.2||0
1685979000000|2023-06-05 15:30:00|3221.2|3204.2|3221.7|3203.7|3223.2|3206.2|3220.2|3203.2|0
1685979300000|2023-06-05 15:35:00|3220.2|3204.2|3218.7|3203.2|3225.2|3204.2|3217.7|3201.7|0
1685979600000|2023-06-05 15:40:00|3225.7|3197.2|3225.7|3197.2|3225.7|3197.2|3225.7|3197.2|0
1685981400000|2023-06-05 16:10:00|3228.7|3200.2|3228.7|3200.2|3228.7|3200.2|3228.7|3200.2|0
1685981700000|2023-06-05 16:15:00|3264.7|3165.2|3264.7|3165.2|3264.7|3165.2|3264.7|3165.2|0
1685983800000|2023-06-05 16:50:00|3266.2|3166.7|3266.2|3166.7|3266.2|3166.7|3266.2|3166.7|0
1685985000000|2023-06-05 17:10:00|3264.7|3165.2|3264.7|3165.2|3264.7|3165.2|3264.7|3165.2|0
1685985600000|2023-06-05 17:20:00|3262.7|3163.7|3262.7|3163.7|3262.7|3163.7|3262.7|3163.7|0
1685985900000|2023-06-05 17:25:00|3261.2|3162.2|3261.2|3162.2|3261.2|3162.2|3261.2|3162.2|0
1685986200000|2023-06-05 17:30:00|3259.7|3160.7|3259.7|3160.7|3259.7|3160.7|3259.7|3160.7|0
1685986500000|2023-06-05 17:35:00|3258.2|3158.7|3258.2|3158.7|3258.2|3158.7|3258.2|3158.7|0
1685986800000|2023-06-05 17:40:00|3259.7|3160.7|3259.7|3160.7|3259.7|3160.7|3259.7|3160.7|0
1685988300000|2023-06-05 18:05:00|3258.2|3158.7|3258.2|3158.7|3258.2|3158.7|3258.2|3158.7|0
1685988600000|2023-06-05 18:10:00|3259.7|3160.7|3259.7|3160.7|3259.7|3160.7|3259.7|3160.7|0
1685989800000|2023-06-05 18:30:00|3258.2|3158.7|3253.2|3154.2|3258.2|3158.7|3253.2|3154.2|0
1685990100000|2023-06-05 18:35:00|3254.7|3155.7|3254.7|3155.7|3256.7|3157.2|3254.7|3155.7|0
1685991000000|2023-06-05 18:50:00|3256.7|3157.2|3256.7|3157.2|3256.7|3157.2|3256.7|3157.2|0
1685991300000|2023-06-05 18:55:00|3258.2|3158.7|3258.2|3158.7|3258.2|3158.7|3258.2|3158.7|0
1685991600000|2023-06-05 19:00:00|3256.7|3157.2|3256.7|3157.2|3256.7|3157.2|3256.7|3157.2|0
1685991900000|2023-06-05 19:05:00|3254.7|3155.7|3254.7|3155.7|3254.7|3155.7|3254.7|3155.7|0
1685992200000|2023-06-05 19:10:00|3256.7|3157.2|3256.7|3157.2|3256.7|3157.2|3256.7|3157.2|0
1685994000000|2023-06-05 19:40:00|3258.2|3158.7|3258.2|3158.7|3258.2|3158.7|3258.2|3158.7|0
1685994300000|2023-06-05 19:45:00|3259.7|3160.7|3259.7|3160.7|3259.7|3160.7|3259.7|3160.7|0
1685994600000|2023-06-05 19:50:00|3258.2|3158.7|3259.7|3160.7|3259.7|3160.7|3258.2|3158.7|0
1685994900000|2023-06-05 19:55:00|3258.2|3158.7|3258.2|3158.7|3258.2|3158.7|3258.2|3158.7|0
1686031200000|2023-06-06 06:00:00|3231.2|3179.2|3251.7|3152.2|3251.7|3179.2|3226.7|3152.2|0
1686034200000|2023-06-06 06:50:00|3241.7|3157.2|3241.7|3163.7|3241.7|3163.7|3241.7|3157.2|0
1686034500000|2023-06-06 06:55:00|3233.7|3169.7|3205.7|3184.2|3233.7|3186.2|3203.2|3169.7|0
1686034800000|2023-06-06 07:00:00|3206.2|3185.2|3212.7|3189.2|3220.7|3193.7|3206.2|3185.2|0
1686035100000|2023-06-06 07:05:00|3212.2||3212.7||3212.7||3210.7||0
1686035400000|2023-06-06 07:10:00|3213.2||3209.7||3213.2||3209.7||0
1686035700000|2023-06-06 07:15:00|3208.7||3207.7||3208.7||3207.7||0
1686036000000|2023-06-06 07:20:00|3206.7||3207.2||3207.2||3206.7||0
1686036300000|2023-06-06 07:25:00|3207.7|3154.7|3258.2|3154.7|3258.2|3154.7|3207.7|3154.7|0
1686036600000|2023-06-06 07:30:00|3221.7|3182.7|3213.7|3207.7|3221.7|3207.7|3210.7|3182.7|0
1686036900000|2023-06-06 07:35:00|3214.2|3207.2|3209.7|3203.2|3214.2|3207.7|3209.7|3203.2|0
1686037200000|2023-06-06 07:40:00|3209.2|3203.7|3208.2|3204.2|3210.2|3204.2|3208.2|3203.7|0
1686037500000|2023-06-06 07:45:00|3207.7|3203.7|3208.2|3204.2|3208.2|3204.2|3207.2|3203.7|17
1686037800000|2023-06-06 07:50:00|3210.2|3204.7|3214.7|3209.2|3214.7|3209.2|3210.2|3204.7|2
1686038100000|2023-06-06 07:55:00|3215.2|3210.7|3215.2|3209.7|3215.7|3211.7|3214.7|3209.7|1
1686038400000|2023-06-06 08:00:00|3215.7|3210.2|3219.7|3213.7|3221.2|3215.2|3215.7|3209.7|0
1686038700000|2023-06-06 08:05:00|3219.2|3213.2|3215.7|3209.7|3219.2|3213.2|3215.7|3209.7|0
1686039000000|2023-06-06 08:10:00|3215.2|3209.2|3215.7|3210.2|3215.7|3210.2|3213.7|3208.2|0
1686039300000|2023-06-06 08:15:00|3216.2||3215.7||3216.2||3215.7||0
1686039600000|2023-06-06 08:20:00|3216.2|3211.2|3215.7|3210.7|3216.2|3211.2|3215.7|3210.7|0
1686039900000|2023-06-06 08:25:00|3215.2|3210.2|3216.2|3210.2|3216.7|3211.2|3215.2|3209.7|3
1686040200000|2023-06-06 08:30:00||3209.7||3210.2||3210.2||3209.7|0
1686040500000|2023-06-06 08:35:00|3216.7|3211.2|3217.7|3211.2|3217.7|3212.2|3216.7|3211.2|0
1686040800000|2023-06-06 08:40:00|3217.2|3210.7|3216.7|3210.2|3217.2|3211.2|3216.7|3210.2|0
1686041100000|2023-06-06 08:45:00|3215.7|3209.7|3213.7|3208.2|3215.7|3209.7|3213.7|3208.2|0
1686041400000|2023-06-06 08:50:00|3214.2|3207.7|3213.7|3207.2|3214.2|3207.7|3213.7|3207.2|0
1686041700000|2023-06-06 08:55:00|3213.2|3206.7|3213.7|3208.2|3214.2|3208.2|3211.7|3205.7|0
1686042000000|2023-06-06 09:00:00||3207.7||3207.7||3208.2||3207.7|0
1686042300000|2023-06-06 09:05:00|3213.2|3208.2|3211.7|3206.2|3213.2|3208.2|3211.7|3206.2|0
1686042600000|2023-06-06 09:10:00|3212.2||3211.7||3212.2||3211.7||0
1686042900000|2023-06-06 09:15:00|3211.2|3205.7|3211.2|3205.2|3211.2|3205.7|3210.7|3205.2|0
1686043200000|2023-06-06 09:20:00|3211.7|3206.2|3212.7|3207.2|3212.7|3207.2|3211.7|3206.2|0
1686043500000|2023-06-06 09:25:00|3213.2|3208.2|3213.7|3208.2|3213.7|3208.2|3213.2|3208.2|0
1686043800000|2023-06-06 09:30:00|3214.2|3209.2|3214.7|3208.7|3214.7|3209.2|3214.2|3208.7|0
1686044100000|2023-06-06 09:35:00||3209.2||3209.2||3209.2||3208.2|0
1686044400000|2023-06-06 09:40:00|3215.2|3210.2|3215.7|3208.7|3216.2|3210.2|3215.2|3208.7|0
1686044700000|2023-06-06 09:45:00|3215.2|3208.2|3212.2|3207.2|3215.2|3208.2|3210.2|3207.2|37
1686045000000|2023-06-06 09:50:00||3206.7||3206.7||3207.2||3206.7|0
1686045300000|2023-06-06 09:55:00||3207.2||3205.7||3207.2||3205.7|0
1686045600000|2023-06-06 10:00:00|3211.7|3206.2|3211.2|3204.2|3211.7|3206.2|3211.2|3204.2|0
1686045900000|2023-06-06 10:05:00|3210.7|3204.7|3209.2|3203.2|3210.7|3204.7|3209.2|3202.2|0
1686046200000|2023-06-06 10:10:00|3209.7|3203.7|3210.2|3205.7|3210.7|3205.7|3209.2|3203.7|0
1686046500000|2023-06-06 10:15:00|3210.7|3205.2|3210.2|3205.2|3210.7|3205.7|3210.2|3205.2|0
1686046800000|2023-06-06 10:20:00|3210.7|3205.7|3211.2|3206.7|3211.2|3206.7|3210.7|3205.7|0
1686047100000|2023-06-06 10:25:00|3211.7|3206.2|3211.2|3206.2|3211.7|3206.7|3211.2|3206.2|0
1686047400000|2023-06-06 10:30:00||3205.7||3204.7||3205.7||3204.7|0
1686047700000|2023-06-06 10:35:00||3205.2||3205.7||3205.7||3205.2|0
1686048000000|2023-06-06 10:40:00||3205.2||3204.7||3205.2||3204.2|0
1686048300000|2023-06-06 10:45:00|3210.7|3204.2|3210.2|3202.7|3210.7|3204.2|3210.2|3202.7|0
1686048600000|2023-06-06 10:50:00||3203.2||3204.2||3204.2||3203.2|0
1686048900000|2023-06-06 10:55:00||3204.7||3204.2||3204.7||3204.2|0
1686049200000|2023-06-06 11:00:00|3212.7|3193.2|3211.2|3204.7|3215.2|3205.2|3211.2|3193.2|0
1686049500000|2023-06-06 11:05:00|3210.7|3204.2|3210.2|3204.2|3210.7|3204.2|3210.2|3203.7|0
1686050100000|2023-06-06 11:15:00|3209.2|3203.7|3209.2|3202.7|3209.2|3203.7|3209.2|3202.7|0
1686050400000|2023-06-06 11:20:00||3202.2||3202.7||3202.7||3202.2|0
1686050700000|2023-06-06 11:25:00||3203.2||3203.7||3203.7||3203.2|0
1686051300000|2023-06-06 11:35:00|3209.7|3204.7|3210.2|3204.7|3210.2|3204.7|3209.7|3204.7|0
1686051600000|2023-06-06 11:40:00|3210.7|3205.2|3212.2|3207.7|3212.2|3207.7|3210.7|3205.2|0
1686051900000|2023-06-06 11:45:00|3212.7|3207.2|3213.7|3208.7|3213.7|3208.7|3212.7|3207.2|0
1686052200000|2023-06-06 11:50:00|3213.2|3208.2|3214.2|3208.7|3214.2|3208.7|3213.2|3208.2|0
1686052500000|2023-06-06 11:55:00|3214.7|3209.2|3214.7|3209.7|3214.7|3209.7|3214.7|3209.2|0
1686052800000|2023-06-06 12:00:00|3215.2|3210.2|3215.7|3210.2|3216.2|3210.7|3215.2|3210.2|0
1686053100000|2023-06-06 12:05:00|3216.2|3209.7|3215.7|3210.2|3216.2|3210.7|3215.7|3209.7|0
1686053400000|2023-06-06 12:10:00||3209.7||3209.2||3209.7||3209.2|0
1686053700000|2023-06-06 12:15:00||3209.7||3209.7||3209.7||3209.7|0
1686054000000|2023-06-06 12:20:00|3214.7|3209.2|3213.7|3206.7|3214.7|3209.2|3213.7|3206.7|0
1686054300000|2023-06-06 12:25:00|3213.2|3206.2|3212.7|3206.2|3213.2|3206.2|3212.7|3206.2|0
1686054600000|2023-06-06 12:30:00||3205.7||3205.7||3206.7||3205.7|0
1686054900000|2023-06-06 12:35:00|3212.2|3205.2|3210.7|3203.7|3212.2|3205.2|3210.7|3203.7|0
1686055200000|2023-06-06 12:40:00|3210.2|3203.2|3209.7|3204.7|3210.2|3204.7|3209.7|3203.2|0
1686055500000|2023-06-06 12:45:00|3210.2|3205.2|3211.7|3206.2|3211.7|3206.7|3210.2|3205.2|0
1686055800000|2023-06-06 12:50:00|3211.2|3205.7|3208.7|3201.7|3211.2|3205.7|3208.7|3201.7|0
1686056100000|2023-06-06 12:55:00|3209.2|3202.2|3209.2|3204.2|3209.2|3204.2|3209.2|3202.2|0
1686056400000|2023-06-06 13:00:00|3209.7|3204.7|3210.2|3205.2|3210.2|3205.2|3209.7|3204.7|0
1686056700000|2023-06-06 13:05:00|3209.7|3204.7|3209.7|3204.7|3209.7|3204.7|3209.7|3204.7|0
1686057000000|2023-06-06 13:10:00||3204.2||3203.7||3204.2||3203.7|0
1686057300000|2023-06-06 13:15:00||3204.2||3203.2||3204.2||3203.2|0
1686057600000|2023-06-06 13:20:00||3203.7||3203.7||3204.2||3203.7|0
1686057900000|2023-06-06 13:25:00||3204.2||3204.2||3204.2||3203.7|0
1686058200000|2023-06-06 13:30:00|3209.2|3203.7|3206.7|3200.2|3209.2|3203.7|3206.7|3199.7|0
1686058500000|2023-06-06 13:35:00|3206.2|3199.7|3206.7|3201.2|3206.7|3201.2|3205.7|3198.7|0
1686058800000|2023-06-06 13:40:00|3207.2|3202.2|3211.7|3206.7|3211.7|3206.7|3207.2|3202.2|0
1686059100000|2023-06-06 13:45:00|3212.2|3207.2|3215.7|3210.2|3215.7|3210.2|3212.2|3207.2|0
1686059400000|2023-06-06 13:50:00|3218.2|3209.7|3214.7|3209.7|3218.2|3210.2|3214.7|3205.2|0
1686059700000|2023-06-06 13:55:00||3209.2||3208.7||3209.2||3208.2|1
1686060000000|2023-06-06 14:00:00|3213.7|3208.2|3211.7|3205.2|3213.7|3208.7|3211.7|3205.2|0
1686060300000|2023-06-06 14:05:00|3211.2|3205.7|3212.2|3206.7|3212.2|3206.7|3210.7|3204.2|0
1686060600000|2023-06-06 14:10:00|3212.7|3207.7|3212.7|3206.7|3214.2|3208.7|3212.7|3206.2|0
1686060900000|2023-06-06 14:15:00||3206.2||3207.7||3207.7||3205.7|0
1686061200000|2023-06-06 14:20:00|3213.2|3208.2|3214.2|3209.7|3214.2|3209.7|3212.7|3208.2|0
1686061500000|2023-06-06 14:25:00|3213.7|3209.2|3213.7|3208.2|3213.7|3209.7|3213.7|3208.2|0
1686061800000|2023-06-06 14:30:00|3214.2|3208.7|3214.7|3209.2|3214.7|3209.7|3214.2|3208.7|0
1686062100000|2023-06-06 14:35:00||3208.7||3208.2||3208.7||3208.2|0
1686062400000|2023-06-06 14:40:00||3207.7||3207.7||3207.7||3207.7|0
1686062700000|2023-06-06 14:45:00|3215.2|3208.2|3214.7|3209.7|3215.2|3209.7|3214.7|3208.2|0
1686063000000|2023-06-06 14:50:00|3215.2||3214.7||3215.2||3214.7||0
1686063300000|2023-06-06 14:55:00|3215.2|3209.2|3217.2|3211.2|3217.2|3211.7|3215.2|3209.2|0
1686063600000|2023-06-06 15:00:00||3210.7||3209.7||3210.7||3209.7|0
1686063900000|2023-06-06 15:05:00||3210.2||3211.7||3211.7||3210.2|0
1686064200000|2023-06-06 15:10:00|3217.7|3212.2|3218.2|3213.7|3218.7|3213.7|3217.7|3211.7|0
1686064500000|2023-06-06 15:15:00|3218.7|3214.2|3219.7|3214.7|3220.2|3214.7|3218.7|3214.2|0
1686064800000|2023-06-06 15:20:00||3214.2||3212.2||3214.2||3212.2|0
1686065100000|2023-06-06 15:25:00|3219.2|3211.7|3218.7|3210.7|3219.2|3211.7|3218.7|3210.2|0
1686065400000|2023-06-06 15:30:00|3219.2|3206.7|3222.7|3206.7|3227.7|3207.2|3219.2|3198.7|0
1686065700000|2023-06-06 15:35:00|3223.7|3203.7|3227.2|3206.7|3266.2|3206.7|3223.7|3203.7|0
1686066000000|2023-06-06 15:40:00|3229.2||3225.7||3266.2||3223.7||0
1686066300000|2023-06-06 15:45:00|3227.7||3227.2||3267.7||3224.7||0
1686066600000|2023-06-06 15:50:00|3226.2||3225.7||3268.2||3225.2||0
1686066900000|2023-06-06 15:55:00|3226.7||3227.2||3267.7||3225.7||0
1686067200000|2023-06-06 16:00:00|3226.2||3228.7||3268.2||3225.7||0
1686067500000|2023-06-06 16:05:00|3230.7||3225.7||3267.7||3225.2||0
1686067800000|2023-06-06 16:10:00|3266.2||3227.2||3266.2||3225.7||0
1686068100000|2023-06-06 16:15:00|3266.2|3186.7|3267.2|3186.7|3267.2|3186.7|3226.2|3186.7|0
1686069300000|2023-06-06 16:35:00|3265.7||3265.7||3265.7||3265.7||0
1686071100000|2023-06-06 17:05:00|3267.2||3267.2||3267.2||3267.2||0
1686074400000|2023-06-06 18:00:00|3265.7||3265.7||3265.7||3265.7||0
1686075000000|2023-06-06 18:10:00|3267.2||3267.2||3267.2||3267.2||0
1686075900000|2023-06-06 18:25:00|3268.7||3268.7||3268.7||3268.7||0
1686076800000|2023-06-06 18:40:00|3270.2||3270.2||3270.2||3270.2||0
1686078300000|2023-06-06 19:05:00|3272.2||3272.2||3272.2||3272.2||0
1686080100000|2023-06-06 19:35:00|3273.7||3272.2||3273.7||3272.2||0
1686081300000|2023-06-06 19:55:00|3273.7||3273.7||3273.7||3273.7||0
1686117600000|2023-06-07 06:00:00|3243.2|3192.2|3266.7|3167.7|3266.7|3193.7|3243.2|3167.7|0
1686120900000|2023-06-07 06:55:00|3250.2|3174.2|3220.7|3204.2|3250.2|3204.2|3219.2|3174.2|0
1686121200000|2023-06-07 07:00:00|3235.7|3204.7|3224.2|3206.7|3242.7|3210.2|3221.2|3193.2|0
1686121500000|2023-06-07 07:05:00|3223.2|3206.2|3215.7|3208.7|3223.2|3208.7|3215.7|3205.2|0
1686121800000|2023-06-07 07:10:00|3215.2|3208.2|3216.7|3209.2|3216.7|3210.7|3214.7|3206.7|0
1686122100000|2023-06-07 07:15:00|3216.2|3209.7|3213.7|3206.2|3216.2|3209.7|3213.7|3205.7|0
1686122400000|2023-06-07 07:20:00|3214.2|3206.7|3211.7|3205.2|3214.2|3207.7|3211.7|3205.2|0
1686122700000|2023-06-07 07:25:00|3211.2|3204.7|3209.7|3204.7|3211.2|3204.7|3209.7|3202.7|0
1686123000000|2023-06-07 07:30:00|3210.2|3205.2|3209.7|3202.7|3210.7|3205.7|3209.7|3202.7|0
1686123300000|2023-06-07 07:35:00||3203.2||3203.7||3203.7||3202.7|0
1686123600000|2023-06-07 07:40:00|3208.7|3203.2|3213.7|3201.2|3214.2|3203.2|3207.7|3197.2|0
1686123900000|2023-06-07 07:45:00|3212.7|3201.7|3208.2|3201.7|3212.7|3202.7|3208.2|3201.7|0
1686124200000|2023-06-07 07:50:00|3207.7|3201.2|3207.2|3201.2|3207.7|3201.7|3206.2|3200.2|0
1686124500000|2023-06-07 07:55:00|3207.7|3200.7|3206.2|3200.7|3207.7|3201.7|3206.2|3200.2|0
1686124800000|2023-06-07 08:00:00|3206.7|3201.7|3208.7|3203.7|3208.7|3203.7|3206.7|3201.7|0
1686125100000|2023-06-07 08:05:00|3208.2|3203.2|3207.2|3199.7|3208.2|3203.2|3207.2|3199.7|0
1686125400000|2023-06-07 08:10:00|3206.2|3199.2|3203.7|3199.7|3206.2|3199.7|3203.7|3198.2|0
1686125700000|2023-06-07 08:15:00|3203.2|3199.2|3204.7|3199.2|3204.7|3199.7|3201.2|3197.7|12
1686126000000|2023-06-07 08:20:00|3204.2|3199.7|3205.2|3199.7|3205.2|3199.7|3204.2|3199.7|0
1686126300000|2023-06-07 08:25:00|3205.7|3199.2|3205.7|3199.7|3205.7|3199.7|3205.7|3199.2|3
1686126600000|2023-06-07 08:30:00|3205.2|3200.7|3205.2|3198.7|3206.2|3200.7|3205.2|3198.7|0
1686126900000|2023-06-07 08:35:00|3204.7|3198.2|3204.2|3198.2|3204.7|3198.2|3204.2|3197.7|0
1686127200000|2023-06-07 08:40:00|3204.7|3198.7|3206.2|3200.2|3206.2|3200.2|3204.7|3198.7|0
1686127500000|2023-06-07 08:45:00|3206.7|3200.7|3206.2|3200.2|3207.2|3201.2|3206.2|3199.7|0
1686127800000|2023-06-07 08:50:00|3206.7|3200.7|3206.2|3200.2|3206.7|3201.2|3206.2|3199.7|0
1686128100000|2023-06-07 08:55:00|3205.2|3199.7|3205.2|3198.7|3205.2|3199.7|3205.2|3198.7|0
1686128400000|2023-06-07 09:00:00||3199.2||3199.7||3200.2||3199.2|0
1686128700000|2023-06-07 09:05:00|3204.2|3199.2|3204.2|3198.2|3204.2|3199.2|3204.2|3196.7|0
1686129000000|2023-06-07 09:10:00||3198.7||3198.7||3199.2||3198.7|0
1686129300000|2023-06-07 09:15:00|3203.2|3199.2|3202.2|3195.2|3203.2|3199.2|3202.2|3195.2|0
1686129600000|2023-06-07 09:20:00|3201.7|3194.7|3203.2|3197.2|3203.2|3197.2|3201.2|3193.7|0
1686129900000|2023-06-07 09:25:00||3197.7||3198.2||3198.2||3197.7|0
1686130200000|2023-06-07 09:30:00|3203.7|3198.7|3205.2|3199.2|3205.2|3200.2|3203.7|3198.7|0
1686130500000|2023-06-07 09:35:00|3205.7|3200.2|3205.2|3198.7|3205.7|3200.2|3205.2|3198.7|0
1686130800000|2023-06-07 09:40:00||3199.2||3199.2||3199.2||3198.7|0
1686131100000|2023-06-07 09:45:00||3199.7||3199.2||3200.2||3199.2|0
1686131400000|2023-06-07 09:50:00||3198.7||3199.2||3199.2||3198.2|0
1686131700000|2023-06-07 09:55:00|3205.7|3199.7|3205.7|3200.2|3205.7|3200.2|3205.7|3199.7|0
1686132000000|2023-06-07 10:00:00|3206.2|3200.7|3206.2|3201.2|3206.2|3201.2|3206.2|3200.7|0
1686132600000|2023-06-07 10:10:00|3206.7|3202.2|3207.2|3203.7|3207.2|3203.7|3206.7|3202.2|0
1686132900000|2023-06-07 10:15:00|3207.7|3204.2|3209.7|3204.2|3209.7|3204.2|3207.7|3203.7|0
1686133200000|2023-06-07 10:20:00|3210.2|3204.7|3210.2|3204.2|3210.2|3205.2|3210.2|3204.2|0
1686133500000|2023-06-07 10:25:00||3206.2||3203.2||3206.2||3203.2|1
1686133800000|2023-06-07 10:30:00|3209.7|3203.7|3208.2|3201.2|3209.7|3203.7|3208.2|3201.2|0
1686134100000|2023-06-07 10:35:00|3208.7|3201.7|3208.2|3203.2|3208.7|3203.2|3208.2|3201.7|0
1686134400000|2023-06-07 10:40:00|3208.7||3209.2||3209.2||3208.7||0
1686134700000|2023-06-07 10:45:00|3209.7|3203.7|3210.2|3204.2|3210.2|3204.2|3209.7|3203.7|0
1686135000000|2023-06-07 10:50:00|3210.7|3204.7|3210.7|3205.2|3210.7|3205.2|3210.7|3204.7|0
1686135300000|2023-06-07 10:55:00|3211.2|3204.7|3211.2|3204.7|3211.2|3205.2|3211.2|3204.7|0
1686135600000|2023-06-07 11:00:00|3222.2|3203.7|3211.7|3204.7|3222.2|3204.7|3211.7|3202.7|0
1686135900000|2023-06-07 11:05:00||3204.2||3204.7||3204.7||3204.2|0
1686136200000|2023-06-07 11:10:00||3205.2||3205.2||3205.7||3205.2|0
1686136500000|2023-06-07 11:15:00||3205.7||3206.7||3206.7||3205.7|0
1686136800000|2023-06-07 11:20:00||3206.2||3206.7||3206.7||3206.2|0
1686137100000|2023-06-07 11:25:00|3212.2|3206.2|3212.7|3207.7|3212.7|3207.7|3212.2|3206.2|0
1686137400000|2023-06-07 11:30:00||3207.2||3206.2||3207.2||3206.2|0
1686137700000|2023-06-07 11:35:00||3206.7||3206.7||3206.7||3206.7|0
1686138000000|2023-06-07 11:40:00|3213.2|3207.2|3212.7|3207.7|3213.2|3207.7|3212.7|3207.2|0
1686138300000|2023-06-07 11:45:00|3213.2|3207.2|3215.7|3209.7|3215.7|3209.7|3213.2|3207.2|0
1686138600000|2023-06-07 11:50:00|3216.2|3210.2|3216.7|3211.7|3216.7|3211.7|3216.2|3210.2|0
1686138900000|2023-06-07 11:55:00|3217.2||3217.2||3217.2||3216.7||0
1686139200000|2023-06-07 12:00:00|3217.7|3212.2|3219.2|3213.7|3219.2|3213.7|3217.7|3212.2|0
1686139500000|2023-06-07 12:05:00|3219.7|3214.2|3219.7|3214.7|3219.7|3214.7|3219.7|3214.2|0
1686139800000|2023-06-07 12:10:00|3219.2|3214.2|3219.7|3213.2|3220.2|3214.2|3219.2|3213.2|0
1686140100000|2023-06-07 12:15:00||3213.7||3213.7||3213.7||3213.7|0
1686140400000|2023-06-07 12:20:00||3214.2||3213.2||3214.7||3213.2|0
1686140700000|2023-06-07 12:25:00|3219.2|3213.7|3217.7|3209.2|3219.2|3213.7|3217.2|3209.2|0
1686141000000|2023-06-07 12:30:00|3217.2|3207.7|3214.7|3208.7|3217.2|3209.2|3214.7|3207.7|0
1686141300000|2023-06-07 12:35:00|3214.2|3208.2|3213.7|3206.2|3214.2|3208.2|3213.7|3206.2|0
1686141600000|2023-06-07 12:40:00|3213.2|3205.7|3212.7|3205.7|3213.2|3205.7|3212.7|3205.2|0
1686141900000|2023-06-07 12:45:00|3213.2|3206.2|3213.7|3208.7|3213.7|3208.7|3213.2|3206.2|0
1686142200000|2023-06-07 12:50:00||3208.2||3207.7||3208.7||3207.7|0
1686142500000|2023-06-07 12:55:00|3213.2|3207.2|3209.7|3205.7|3213.2|3207.2|3209.7|3205.7|0
1686143100000|2023-06-07 13:05:00|3211.7|3206.2|3211.7|3206.7|3212.2|3206.7|3211.7|3206.2|2
1686143400000|2023-06-07 13:10:00||3206.2||3206.7||3206.7||3206.2|0
1686143700000|2023-06-07 13:15:00|3212.2|3207.2|3212.7|3207.2|3212.7|3207.7|3211.7|3207.2|0
1686144000000|2023-06-07 13:20:00|3213.2|3207.7|3213.2|3207.7|3213.2|3207.7|3213.2|3207.7|0
1686144300000|2023-06-07 13:25:00|3213.7|3208.2|3213.7|3208.2|3213.7|3208.7|3213.7|3208.2|0
1686144600000|2023-06-07 13:30:00|3214.2|3208.7|3216.7|3211.7|3217.2|3211.7|3214.2|3208.2|0
1686144900000|2023-06-07 13:35:00|3217.2|3211.2|3220.7|3212.7|3222.7|3212.7|3216.7|3210.7|0
1686145200000|2023-06-07 13:40:00|3221.2|3211.7|3221.2|3214.7|3221.7|3215.7|3221.2|3211.7|0
1686145500000|2023-06-07 13:45:00|3221.7|3214.2|3221.2|3215.7|3221.7|3216.7|3221.2|3214.2|0
1686145800000|2023-06-07 13:50:00|3221.7|3216.7|3220.7|3213.7|3223.2|3217.7|3220.7|3213.7|0
1686146100000|2023-06-07 13:55:00|3220.2|3214.2|3219.7|3212.7|3220.2|3214.7|3219.7|3212.7|0
1686146400000|2023-06-07 14:00:00|3218.7|3212.2|3216.7|3209.7|3218.7|3213.2|3216.7|3209.2|0
1686146700000|2023-06-07 14:05:00|3216.2|3210.2|3214.7|3209.2|3216.2|3210.7|3214.7|3207.7|0
1686147000000|2023-06-07 14:10:00|3215.2|3209.7|3216.7|3209.7|3216.7|3211.2|3215.2|3209.7|0
1686147300000|2023-06-07 14:15:00|3215.7|3209.2|3213.7|3208.7|3215.7|3209.2|3213.7|3207.2|0
1686147600000|2023-06-07 14:20:00|3213.2|3208.2|3210.7|3201.7|3213.2|3208.2|3210.7|3201.7|2
1686147900000|2023-06-07 14:25:00|3210.2|3202.2|3208.7|3202.2|3211.2|3203.2|3208.7|3199.7|0
1686148200000|2023-06-07 14:30:00|3208.2|3201.7|3205.7|3198.7|3208.2|3203.2|3205.7|3198.7|0
1686148500000|2023-06-07 14:35:00|3205.2|3198.2|3203.7|3198.7|3205.2|3198.7|3201.7|3194.7|0
1686148800000|2023-06-07 14:40:00|3202.2|3199.2|3202.7|3197.2|3203.2|3199.2|3200.7|3197.2|10
1686149100000|2023-06-07 14:45:00|3203.2|3196.7|3204.7|3198.7|3205.2|3200.2|3203.2|3196.2|0
1686149400000|2023-06-07 14:50:00|3204.2|3198.2|3202.7|3195.7|3204.2|3198.2|3202.7|3195.7|0
1686149700000|2023-06-07 14:55:00|3201.7|3196.2|3202.2|3197.2|3202.2|3197.2|3201.7|3194.7|0
1686150000000|2023-06-07 15:00:00|3201.7|3197.7|3207.7|3202.2|3207.7|3202.2|3201.7|3197.2|0
1686150300000|2023-06-07 15:05:00|3208.2|3203.2|3207.7|3201.2|3208.2|3203.2|3207.7|3200.7|0
1686150600000|2023-06-07 15:10:00|3206.7|3200.7|3205.7|3200.2|3206.7|3200.7|3205.7|3199.2|0
1686150900000|2023-06-07 15:15:00||3199.7||3198.7||3199.7||3198.2|0
1686151200000|2023-06-07 15:20:00|3205.2|3198.2|3204.7|3198.2|3205.2|3198.2|3204.7|3197.7|0
1686151800000|2023-06-07 15:30:00|3210.2|3196.2|3210.7|3193.2|3210.7|3196.2|3209.2|3193.2|0
1686152100000|2023-06-07 15:35:00|3209.7|3192.7|3209.2|3194.2|3227.2|3194.2|3208.7|3187.7|0
1686152400000|2023-06-07 15:40:00|3211.2|3188.2|3210.2|3193.2|3243.2|3194.2|3210.2|3187.2|0
1686152700000|2023-06-07 15:45:00|3209.7|3187.2|3211.2|3193.2|3243.2|3194.2|3209.7|3187.2|0
1686153000000|2023-06-07 15:50:00|3243.2|3187.2|3243.2|3191.7|3243.2|3194.2|3209.2|3187.2|0
1686153300000|2023-06-07 15:55:00|3210.2|3187.2|3208.7|3189.7|3243.2|3192.7|3206.7|3187.2|0
1686153600000|2023-06-07 16:00:00|3243.2|3187.2|3210.2|3191.2|3243.2|3191.2|3207.2|3187.2|0
1686153900000|2023-06-07 16:05:00|3243.2||3210.2||3243.2||3208.7||0
1686154200000|2023-06-07 16:10:00|3243.2||3208.7||3243.2||3208.2||0
1686154500000|2023-06-07 16:15:00|3243.2|3189.7|3208.7|3189.7|3243.2|3191.2|3208.2|3187.2|0
1686154800000|2023-06-07 16:20:00|3212.2|3187.2|3207.2|3188.7|3243.2|3191.2|3207.2|3187.2|0
1686155100000|2023-06-07 16:25:00||3187.2||3188.2||3189.7||3187.2|0
1686155400000|2023-06-07 16:30:00|3208.7|3187.2|3207.2|3189.7|3243.2|3191.2|3207.2|3187.2|0
1686155700000|2023-06-07 16:35:00|3211.2|3187.2|3208.7|3189.7|3243.2|3191.2|3207.7|3187.2|0
1686156000000|2023-06-07 16:40:00|3243.2|3187.2|3209.2|3191.2|3243.2|3191.2|3208.7|3187.2|0
1686156300000|2023-06-07 16:45:00|3243.2|3187.2|3243.2|3186.7|3243.2|3190.7|3208.7|3186.7|0
1686167700000|2023-06-07 19:55:00||3186.2||3186.2||3186.2||3186.2|0
1686204000000|2023-06-08 06:00:00|3218.7|3168.2|3241.7|3143.2|3241.7|3168.2|3218.7|3143.2|0
1686207000000|2023-06-08 06:50:00|3234.7|3145.7|3215.2|3179.2|3239.7|3179.2|3213.7|3145.7|0
1686207300000|2023-06-08 06:55:00|3214.7||3187.2||3215.2||3186.7||0
1686207600000|2023-06-08 07:00:00|3200.7|3168.2|3171.2|3164.2|3207.7|3174.2|3171.2|3155.7|2
1686207900000|2023-06-08 07:05:00|3170.7|3163.7|3166.2|3160.2|3170.7|3163.7|3165.2|3158.7|0
1686208200000|2023-06-08 07:10:00|3165.7|3159.7|3164.2|3158.2|3165.7|3159.7|3162.7|3157.7|4
1686208500000|2023-06-08 07:15:00|3164.7|3158.7|3161.7|3155.2|3166.2|3160.2|3160.2|3154.7|0
1686208800000|2023-06-08 07:20:00|3162.2|3156.2|3167.2|3161.7|3167.2|3161.7|3162.2|3156.2|0
1686209100000|2023-06-08 07:25:00|3166.7|3161.2|3167.7|3162.7|3167.7|3162.7|3166.2|3160.2|0
1686209400000|2023-06-08 07:30:00|3168.2|3163.2|3171.2|3165.7|3171.2|3165.7|3168.2|3163.2|0
1686209700000|2023-06-08 07:35:00|3170.7|3165.2|3170.7|3164.7|3170.7|3165.2|3169.2|3163.2|0
1686210000000|2023-06-08 07:40:00|3171.2|3165.7|3173.7|3168.2|3174.2|3168.7|3171.2|3165.7|0
1686210300000|2023-06-08 07:45:00|3174.2|3167.7|3173.7|3168.7|3174.2|3168.7|3173.7|3167.7|0
1686210600000|2023-06-08 07:50:00|3173.2|3168.2|3170.7|3164.7|3173.2|3168.7|3170.7|3164.7|0
1686210900000|2023-06-08 07:55:00|3171.2|3165.7|3170.7|3165.2|3172.2|3166.7|3170.7|3165.2|0
1686211200000|2023-06-08 08:00:00|3170.2|3164.7|3168.7|3162.7|3170.2|3164.7|3168.7|3162.7|0
1686211500000|2023-06-08 08:05:00|3169.2|3163.7|3173.7|3167.7|3173.7|3167.7|3169.2|3163.7|0
1686211800000|2023-06-08 08:10:00|3174.2|3168.2|3172.7|3167.2|3174.2|3168.7|3172.7|3167.2|0
1686212100000|2023-06-08 08:15:00|3172.2|3166.7|3169.2|3163.7|3172.2|3166.7|3168.7|3163.2|0
1686212400000|2023-06-08 08:20:00|3169.7|3164.2|3173.7|3167.7|3173.7|3167.7|3169.7|3164.2|0
1686212700000|2023-06-08 08:25:00|3172.7|3167.2|3172.7|3166.7|3172.7|3167.2|3172.7|3166.7|0
1686213000000|2023-06-08 08:30:00|3173.2|3167.2|3174.7|3169.7|3175.2|3169.7|3173.2|3167.2|0
1686213300000|2023-06-08 08:35:00|3175.2||3174.7||3175.2||3174.7||0
1686213600000|2023-06-08 08:40:00|3175.2|3170.2|3175.7|3169.7|3176.2|3170.7|3175.2|3169.7|0
1686213900000|2023-06-08 08:45:00|3175.2|3169.2|3171.7|3166.2|3175.2|3169.2|3171.7|3166.2|0
1686214200000|2023-06-08 08:50:00|3172.2|3165.7|3171.7|3166.7|3172.2|3166.7|3171.7|3165.2|0
1686214500000|2023-06-08 08:55:00|3172.2|3167.2|3174.2|3168.7|3174.2|3168.7|3172.2|3167.2|0
1686214800000|2023-06-08 09:00:00|3173.7||3174.7||3174.7||3173.7||0
1686215100000|2023-06-08 09:05:00|3175.2|3169.2|3176.7|3171.7|3177.2|3171.7|3175.2|3169.2|0
1686215400000|2023-06-08 09:10:00|3177.2|3171.2|3176.2|3170.7|3177.7|3171.2|3176.2|3170.2|1
1686216000000|2023-06-08 09:20:00|3176.7|3171.2|3177.2|3171.7|3177.2|3171.7|3176.7|3171.2|0
1686216300000|2023-06-08 09:25:00|3176.7|3171.2|3176.2|3170.7|3176.7|3171.2|3176.2|3170.2|0
1686216600000|2023-06-08 09:30:00|3176.7|3171.7|3177.2|3171.7|3177.2|3171.7|3176.7|3171.7|0
1686216900000|2023-06-08 09:35:00|3177.7|3172.7|3178.2|3172.7|3178.2|3172.7|3177.2|3172.7|0
1686217200000|2023-06-08 09:40:00|3178.7|3173.7|3179.2|3173.7|3179.7|3173.7|3178.7|3173.7|0
1686217500000|2023-06-08 09:45:00|3179.7|3174.2|3179.7|3174.7|3180.2|3174.7|3179.2|3174.2|0
1686217800000|2023-06-08 09:50:00|3180.2|3175.7|3181.7|3175.7|3181.7|3175.7|3179.7|3175.7|0
1686218100000|2023-06-08 09:55:00|3182.2|3176.2|3182.2|3176.7|3182.7|3176.7|3182.2|3176.2|0
1686218400000|2023-06-08 10:00:00|3180.7||3180.7||3180.7||3180.7||0
1686218700000|2023-06-08 10:05:00|3183.2|3177.2|3182.7|3177.7|3183.2|3177.7|3182.7|3177.2|1
1686219000000|2023-06-08 10:10:00|3183.2|3178.2|3185.2|3179.7|3185.2|3179.7|3183.2|3178.2|0
1686219300000|2023-06-08 10:15:00|3185.7|3180.2|3185.7|3179.7|3186.2|3180.7|3185.7|3179.7|1
1686219600000|2023-06-08 10:20:00|3186.2|3180.2|3186.2|3180.7|3186.7|3180.7|3186.2|3180.2|0
1686219900000|2023-06-08 10:25:00||3180.2||3180.7||3180.7||3180.2|0
1686220500000|2023-06-08 10:35:00|3186.7||3186.2||3186.7||3186.2||0
1686221100000|2023-06-08 10:45:00|3186.7||3186.7||3187.2||3186.7||0
1686221400000|2023-06-08 10:50:00|3187.2|3181.2|3187.7|3182.7|3188.2|3182.7|3187.2|3181.2|0
1686221700000|2023-06-08 10:55:00|3188.2|3183.2|3188.7|3183.7|3189.2|3183.7|3187.7|3183.2|0
1686222000000|2023-06-08 11:00:00|3195.2|3181.2|3189.2|3182.7|3195.7|3182.7|3189.2|3181.2|0
1686222300000|2023-06-08 11:05:00|3188.2|3182.2|3187.2|3181.2|3188.2|3182.2|3187.2|3181.2|0
1686222600000|2023-06-08 11:10:00||3181.7||3181.7||3181.7||3181.7|0
1686222900000|2023-06-08 11:15:00|3187.7|3182.2|3188.2|3182.7|3188.2|3182.7|3187.7|3182.2|0
1686223200000|2023-06-08 11:20:00||3182.2||3181.2||3182.2||3181.2|0
1686223500000|2023-06-08 11:25:00|3187.7|3180.7|3186.2|3180.2|3187.7|3180.7|3186.2|3180.2|0
1686223800000|2023-06-08 11:30:00|3185.2|3179.7|3180.2|3174.2|3185.2|3179.7|3180.2|3174.2|0
1686224100000|2023-06-08 11:35:00|3179.2|3173.7|3179.7|3173.7|3179.7|3173.7|3179.2|3173.2|0
1686224400000|2023-06-08 11:40:00|3180.2|3174.2|3180.2|3174.7|3180.2|3174.7|3180.2|3174.2|0
1686225000000|2023-06-08 11:50:00|3180.7|3175.2|3183.2|3176.7|3183.2|3176.7|3180.7|3175.2|0
1686225300000|2023-06-08 11:55:00||3177.2||3177.7||3177.7||3177.2|0
1686225600000|2023-06-08 12:00:00|3183.7|3179.2|3183.7|3179.2|3183.7|3179.2|3183.2|3179.2|0
1686225900000|2023-06-08 12:05:00|3183.2|3177.7|3183.2|3177.2|3183.7|3177.7|3183.2|3177.2|1
1686226200000|2023-06-08 12:10:00|3182.2|3177.7|3180.2|3174.7|3182.2|3177.7|3180.2|3174.7|0
1686226500000|2023-06-08 12:15:00|3179.7|3174.2|3179.7|3173.7|3179.7|3174.2|3179.2|3173.7|0
1686226800000|2023-06-08 12:20:00|3179.2||3179.7||3179.7||3179.2||0
1686227100000|2023-06-08 12:25:00|3179.2|3172.7|3181.7|3171.2|3181.7|3172.7|3179.2|3171.2|0
1686227400000|2023-06-08 12:30:00|3182.2|3171.7|3183.2|3177.7|3183.2|3177.7|3181.7|3171.2|0
1686227700000|2023-06-08 12:35:00|3183.7|3177.2|3185.2|3179.7|3185.2|3179.7|3183.7|3177.2|0
1686228000000|2023-06-08 12:40:00|3184.7|3179.2|3183.2|3177.7|3184.7|3179.2|3183.2|3177.2|0
1686228300000|2023-06-08 12:45:00|3183.7|3178.2|3184.2|3178.7|3184.2|3178.7|3183.2|3178.2|0
1686228600000|2023-06-08 12:50:00|3184.7|3179.2|3185.2|3179.7|3185.2|3179.7|3184.2|3179.2|0
1686228900000|2023-06-08 12:55:00||3179.2||3178.7||3179.2||3178.7|0
1686229200000|2023-06-08 13:00:00|3184.7|3178.2|3184.2|3178.2|3184.7|3178.2|3184.2|3178.2|0
1686229500000|2023-06-08 13:05:00|3183.7|3177.7|3182.2|3176.7|3183.7|3177.7|3182.2|3176.7|0
1686229800000|2023-06-08 13:10:00|3181.7|3176.2|3181.2|3175.7|3181.7|3176.2|3181.2|3175.2|0
1686230100000|2023-06-08 13:15:00|3180.7|3175.2|3180.2|3174.7|3180.7|3175.2|3180.2|3174.2|0
1686230400000|2023-06-08 13:20:00|3179.7|3174.2|3179.2|3173.7|3179.7|3174.2|3179.2|3173.7|0
1686230700000|2023-06-08 13:25:00|3178.7|3173.2|3178.2|3172.2|3178.7|3173.7|3178.2|3172.2|0
1686231000000|2023-06-08 13:30:00|3178.7|3172.7|3181.2|3174.7|3181.2|3174.7|3178.7|3172.2|0
1686231300000|2023-06-08 13:35:00|3180.7|3174.2|3181.7|3175.7|3181.7|3175.7|3180.2|3174.2|0
1686231600000|2023-06-08 13:40:00|3181.2|3175.2|3184.2|3178.7|3184.7|3178.7|3181.2|3175.2|0
1686231900000|2023-06-08 13:45:00|3183.2|3178.2|3181.2|3174.7|3183.2|3178.7|3181.2|3174.7|0
1686232200000|2023-06-08 13:50:00|3180.2|3174.2|3178.2|3172.2|3182.2|3176.7|3178.2|3172.2|0
1686232500000|2023-06-08 13:55:00|3177.7|3171.7|3181.7|3171.2|3181.7|3172.7|3177.2|3171.2|0
1686232800000|2023-06-08 14:00:00|3182.2|3172.2|3180.2|3174.7|3182.2|3174.7|3179.2|3171.2|0
1686233100000|2023-06-08 14:05:00|3180.7|3175.2|3181.2|3175.2|3183.2|3177.7|3180.7|3175.2|0
1686233400000|2023-06-08 14:10:00|3180.7|3175.7|3179.2|3173.7|3180.7|3175.7|3179.2|3173.7|0
1686233700000|2023-06-08 14:15:00|3179.7|3174.2|3180.2|3174.7|3180.2|3174.7|3179.7|3174.2|0
1686234000000|2023-06-08 14:20:00|3180.7|3174.2|3181.7|3175.7|3181.7|3175.7|3180.7|3174.2|0
1686234300000|2023-06-08 14:25:00|3181.2|3175.2|3181.7|3175.7|3181.7|3175.7|3180.2|3174.7|0
1686234600000|2023-06-08 14:30:00|3182.2|3176.2|3184.2|3177.7|3184.2|3177.7|3182.2|3176.2|0
1686234900000|2023-06-08 14:35:00|3184.7|3178.2|3185.2|3179.7|3185.7|3179.7|3184.7|3178.2|0
1686235200000|2023-06-08 14:40:00|3185.7|3179.2|3186.2|3180.7|3186.2|3180.7|3185.7|3179.2|0
1686235500000|2023-06-08 14:45:00|3186.7||3186.2||3186.7||3186.2||0
1686235800000|2023-06-08 14:50:00|3186.7|3181.2|3187.2|3181.7|3187.2|3181.7|3186.7|3181.2|0
1686236100000|2023-06-08 14:55:00|3187.7|3182.2|3188.2|3182.7|3188.2|3182.7|3187.2|3182.2|0
1686236400000|2023-06-08 15:00:00|3188.7|3183.2|3191.7|3185.7|3191.7|3185.7|3188.7|3183.2|0
1686236700000|2023-06-08 15:05:00|3192.2|3186.2|3192.2|3186.7|3192.7|3186.7|3192.2|3185.7|0
1686237000000|2023-06-08 15:10:00|3191.7|3186.2|3191.2|3184.7|3191.7|3186.2|3191.2|3184.7|0
1686237300000|2023-06-08 15:15:00||3185.2||3184.7||3185.7||3184.7|0
1686237900000|2023-06-08 15:25:00|3191.7|3185.7|3191.7|3185.7|3191.7|3185.7|3191.7|3185.7|0
1686238200000|2023-06-08 15:30:00|3197.2|3183.2|3196.2|3183.2|3197.2|3184.2|3196.2|3179.2|0
1686238500000|2023-06-08 15:35:00|3197.2|3180.2|3197.2|3180.2|3197.2|3180.2|3197.2|3179.2|0
1686239100000|2023-06-08 15:45:00|3201.2|3138.2|3197.2|3138.2|3236.7|3138.2|3197.2|3138.2|0
1686239700000|2023-06-08 15:55:00|3237.7|3136.7|3236.2|3136.7|3237.7|3136.7|3236.2|3136.7|0
1686240000000|2023-06-08 16:00:00|3234.2|3138.2|3236.2|3138.2|3236.2|3138.2|3234.2|3138.2|0
1686240900000|2023-06-08 16:15:00|3237.7||3237.7||3237.7||3237.7||0
1686241200000|2023-06-08 16:20:00||3139.7||3139.7||3139.7||3139.7|0
1686241500000|2023-06-08 16:25:00|3239.2|3141.7|3240.7|3141.7|3240.7|3141.7|3239.2|3141.7|0
1686241800000|2023-06-08 16:30:00|3239.2||3239.2||3239.2||3239.2||0
1686242700000|2023-06-08 16:45:00||3139.7||3139.7||3139.7||3139.7|0
1686243300000|2023-06-08 16:55:00||3141.7||3141.7||3141.7||3141.7|0
1686244800000|2023-06-08 17:20:00|3237.7|3139.7|3237.7|3139.7|3237.7|3139.7|3237.7|3139.7|0
1686245400000|2023-06-08 17:30:00||3138.2||3138.2||3138.2||3138.2|0
1686246000000|2023-06-08 17:40:00|3236.2||3236.2||3236.2||3236.2||0
1686248100000|2023-06-08 18:15:00|3237.7||3237.7||3237.7||3237.7||0
1686248400000|2023-06-08 18:20:00||3139.7||3139.7||3139.7||3139.7|0
1686249000000|2023-06-08 18:30:00|3239.2||3239.2||3239.2||3239.2||0
1686249300000|2023-06-08 18:35:00||3141.7||3141.7||3141.7||3141.7|0
1686252000000|2023-06-08 19:20:00|3240.7||3240.7||3240.7||3240.7||0
1686253200000|2023-06-08 19:40:00||3143.2||3143.2||3143.2||3143.2|0
1686290400000|2023-06-09 06:00:00|3215.7|3165.2|3236.7|3139.7|3238.2|3165.2|3214.2|3139.7|0
1686293400000|2023-06-09 06:50:00||3150.2||3150.2||3150.2||3150.2|0
1686293700000|2023-06-09 06:55:00|3229.7|3158.2|3200.2|3184.2|3229.7|3184.2|3198.7|3158.2|0
1686294000000|2023-06-09 07:00:00|3199.7|3167.7|3194.2|3186.2|3212.2|3188.7|3194.2|3159.2|0
1686294300000|2023-06-09 07:05:00|3193.7|3186.7|3193.2|3187.7|3193.7|3188.7|3193.2|3186.2|0
1686294600000|2023-06-09 07:10:00||3187.2||3186.7||3187.2||3185.7|0
1686294900000|2023-06-09 07:15:00|3192.2|3186.2|3190.2|3183.2|3192.2|3186.2|3190.2|3183.2|0
1686295200000|2023-06-09 07:20:00|3189.7|3182.7|3188.2|3181.7|3189.7|3182.7|3188.2|3181.2|0
1686295500000|2023-06-09 07:25:00|3187.2|3182.2|3183.2|3177.2|3187.2|3182.7|3183.2|3177.2|0
1686295800000|2023-06-09 07:30:00|3182.7|3176.7|3183.7|3178.2|3183.7|3178.2|3182.2|3175.7|0
1686296100000|2023-06-09 07:35:00|3184.2|3177.7|3185.7|3180.2|3185.7|3180.2|3183.2|3177.2|0
1686296400000|2023-06-09 07:40:00|3185.2|3179.7|3187.2|3181.2|3187.2|3181.2|3185.2|3178.7|0
1686296700000|2023-06-09 07:45:00||3180.7||3181.2||3181.2||3180.7|0
1686297000000|2023-06-09 07:50:00|3187.7|3182.2|3189.2|3184.2|3189.2|3184.2|3187.2|3181.7|0
1686297300000|2023-06-09 07:55:00|3189.7|3183.7|3189.2|3183.2|3189.7|3183.7|3189.2|3181.7|0
1686297900000|2023-06-09 08:05:00|3188.2|3182.7|3189.7|3183.2|3189.7|3183.2|3188.2|3182.2|0
1686298200000|2023-06-09 08:10:00|3190.2|3183.7|3191.7|3186.2|3191.7|3186.2|3190.2|3183.7|0
1686298500000|2023-06-09 08:15:00|3191.2|3186.7|3191.2|3185.2|3192.7|3187.2|3191.2|3184.7|0
1686298800000|2023-06-09 08:20:00|3191.7|3186.2|3192.2|3187.2|3192.7|3187.2|3191.7|3186.2|0
1686299100000|2023-06-09 08:25:00|3192.7||3193.2||3193.2||3192.7||0
1686299400000|2023-06-09 08:30:00|3193.7|3187.7|3194.2|3188.2|3194.7|3188.2|3193.2|3187.7|0
1686299700000|2023-06-09 08:35:00||3187.7||3188.2||3188.2||3187.7|0
1686300000000|2023-06-09 08:40:00|3194.7|3188.7|3195.7|3190.2|3195.7|3190.2|3194.7|3188.7|0
1686300300000|2023-06-09 08:45:00|3195.2|3190.7|3195.7|3190.2|3196.2|3191.2|3195.2|3190.2|0
1686300600000|2023-06-09 08:50:00|3196.2|3190.7|3196.7|3191.2|3196.7|3191.2|3196.2|3190.7|0
1686300900000|2023-06-09 08:55:00|3197.2|3192.2|3197.2|3192.2|3197.7|3192.2|3197.2|3191.7|0
1686301200000|2023-06-09 09:00:00|3197.7|3191.7|3199.2|3194.2|3199.2|3194.2|3197.7|3191.7|0
1686301500000|2023-06-09 09:05:00|3199.7|3194.7|3199.2|3193.2|3200.7|3195.2|3199.2|3192.7|0
1686301800000|2023-06-09 09:10:00||3192.7||3193.2||3193.2||3192.7|0
1686302100000|2023-06-09 09:15:00|3199.7|3193.7|3200.2|3194.2|3200.2|3194.2|3199.2|3193.7|0
1686302400000|2023-06-09 09:20:00|3199.7|3193.7|3199.2|3192.2|3199.7|3193.7|3199.2|3192.2|0
1686302700000|2023-06-09 09:25:00|3198.7|3191.7|3197.2|3191.2|3198.7|3191.7|3197.2|3190.2|0
1686303000000|2023-06-09 09:30:00|3196.7|3190.7|3196.2|3190.2|3196.7|3190.7|3196.2|3189.7|0
1686303300000|2023-06-09 09:35:00|3195.7|3189.7|3194.2|3189.2|3195.7|3189.7|3194.2|3187.7|0
1686303600000|2023-06-09 09:40:00||3188.7||3188.7||3188.7||3188.7|0
1686303900000|2023-06-09 09:45:00|3193.7|3189.2|3192.2|3186.2|3193.7|3189.2|3192.2|3185.7|0
1686304200000|2023-06-09 09:50:00||3185.7||3184.2||3185.7||3184.2|0
1686304500000|2023-06-09 09:55:00|3191.7|3184.7|3191.2|3186.2|3191.7|3186.2|3191.2|3184.7|0
1686304800000|2023-06-09 10:00:00|3191.7|3188.2|3192.7|3187.2|3192.7|3189.2|3191.7|3186.2|14
1686305100000|2023-06-09 10:05:00|3193.2||3193.2||3193.7||3193.2||0
1686305400000|2023-06-09 10:10:00|3192.7|3186.7|3190.7|3185.2|3192.7|3186.7|3189.2|3184.2|0
1686305700000|2023-06-09 10:15:00|3190.2||3190.7||3190.7||3190.2||0
1686306000000|2023-06-09 10:20:00|3191.2|3186.2|3192.2|3186.2|3192.2|3186.2|3191.2|3186.2|0
1686306300000|2023-06-09 10:25:00|3192.7|3186.7|3193.2|3186.7|3193.2|3187.2|3192.7|3186.7|0
1686306600000|2023-06-09 10:30:00|3192.2|3186.2|3191.2|3185.2|3192.2|3186.2|3190.2|3184.7|0
1686306900000|2023-06-09 10:35:00|3190.7|3184.7|3190.2|3184.7|3190.7|3185.2|3190.2|3184.7|0
1686307200000|2023-06-09 10:40:00||3185.2||3184.7||3185.2||3184.7|0
1686307500000|2023-06-09 10:45:00||3184.2||3184.2||3184.2||3183.7|0
1686307800000|2023-06-09 10:50:00||3183.7||3184.2||3184.2||3183.7|0
1686308100000|2023-06-09 10:55:00|3189.7|3183.7|3189.2|3183.2|3189.7|3183.7|3189.2|3183.2|0
1686308400000|2023-06-09 11:00:00|3208.2|3181.2|3188.2|3181.7|3210.2|3182.2|3188.2|3180.2|0
1686308700000|2023-06-09 11:05:00|3187.7||3187.2||3187.7||3187.2||0
1686309000000|2023-06-09 11:10:00|3187.7|3181.2|3187.7|3181.7|3187.7|3181.7|3187.7|3181.2|0
1686309300000|2023-06-09 11:15:00|3188.2|3182.7|3188.7|3182.7|3188.7|3182.7|3188.2|3182.7|0
1686309600000|2023-06-09 11:20:00|3188.2|3183.7|3189.2|3183.7|3189.2|3183.7|3188.2|3183.2|0
1686309900000|2023-06-09 11:25:00|3189.7|3184.2|3190.2|3184.7|3190.2|3184.7|3189.7|3184.2|0
1686310200000|2023-06-09 11:30:00|3193.2|3183.2|3190.7|3183.7|3194.7|3183.7|3190.7|3183.2|0
1686310500000|2023-06-09 11:35:00||3184.2||3184.7||3184.7||3184.2|0
1686310800000|2023-06-09 11:40:00||3184.2||3184.7||3184.7||3184.2|0
1686311100000|2023-06-09 11:45:00|3191.2|3185.7|3192.7|3186.7|3192.7|3186.7|3190.7|3185.7|0
1686311400000|2023-06-09 11:50:00|3193.2|3187.7|3192.7|3187.2|3193.2|3187.7|3192.7|3187.2|0
1686311700000|2023-06-09 11:55:00||3186.7||3186.2||3186.7||3186.2|0
1686312000000|2023-06-09 12:00:00|3192.2|3185.7|3191.7|3185.2|3192.2|3185.7|3191.7|3185.2|0
1686312300000|2023-06-09 12:05:00|3190.7|3184.7|3190.7|3184.7|3190.7|3184.7|3190.7|3184.7|0
1686312600000|2023-06-09 12:10:00||3184.2||3184.7||3184.7||3184.2|0
1686312900000|2023-06-09 12:15:00|3191.2|3185.2|3191.2|3186.7|3191.2|3186.7|3190.7|3185.2|0
1686313200000|2023-06-09 12:20:00|3190.7|3186.2|3191.2|3185.7|3191.2|3186.2|3190.7|3185.7|0
1686313500000|2023-06-09 12:25:00|3190.7|3186.2|3190.7|3186.2|3191.7|3186.7|3190.7|3186.2|0
1686313800000|2023-06-09 12:30:00|3191.2|3185.7|3190.7|3185.7|3191.2|3185.7|3190.7|3185.2|0
1686314100000|2023-06-09 12:35:00|3191.2|3186.2|3191.2|3186.2|3191.2|3186.2|3190.7|3185.7|0
1686314400000|2023-06-09 12:40:00|3190.7|3185.7|3190.7|3185.7|3191.2|3186.2|3190.7|3185.7|0
1686314700000|2023-06-09 12:45:00|3191.2|3186.2|3191.7|3186.7|3191.7|3186.7|3190.7|3185.2|0
1686315000000|2023-06-09 12:50:00|3192.2|3187.2|3192.7|3187.7|3193.2|3188.2|3191.7|3187.2|0
1686315300000|2023-06-09 12:55:00|3191.7|3187.2|3192.2|3187.2|3192.2|3187.2|3191.7|3186.2|0
1686315600000|2023-06-09 13:00:00|3191.7|3186.7|3191.7|3186.7|3192.2|3186.7|3191.7|3186.2|0
1686315900000|2023-06-09 13:05:00|3192.2|3187.7|3191.7|3186.2|3192.7|3187.7|3191.7|3186.2|0
1686316200000|2023-06-09 13:10:00|3192.2|3186.7|3194.2|3189.2|3194.2|3189.2|3192.2|3186.7|0
1686316500000|2023-06-09 13:15:00|3193.7|3188.7|3195.2|3190.2|3195.2|3190.2|3193.7|3188.7|0
1686316800000|2023-06-09 13:20:00|3195.7|3190.7|3196.2|3191.2|3196.2|3191.2|3195.7|3190.2|0
1686317100000|2023-06-09 13:25:00|3195.7|3190.7|3195.7|3190.2|3195.7|3190.7|3195.7|3190.2|0
1686317400000|2023-06-09 13:30:00|3196.2|3190.7|3196.2|3191.7|3196.7|3191.7|3194.7|3189.2|0
1686317700000|2023-06-09 13:35:00|3196.7|3191.2|3195.7|3190.7|3196.7|3191.7|3195.2|3189.2|0
1686318000000|2023-06-09 13:40:00|3195.2|3190.2|3197.7|3192.7|3198.2|3193.7|3195.2|3190.2|0
1686318300000|2023-06-09 13:45:00|3196.7|3192.2|3196.7|3191.7|3196.7|3193.2|3196.7|3191.7|0
1686318600000|2023-06-09 13:50:00|3197.2|3191.2|3198.2|3193.2|3198.7|3193.7|3197.2|3190.7|0
1686318900000|2023-06-09 13:55:00|3197.2|3192.7|3197.2|3191.7|3197.2|3193.7|3197.2|3191.7|0
1686319200000|2023-06-09 14:00:00|3196.2|3191.2|3197.2|3192.2|3197.2|3192.7|3196.2|3191.2|0
1686319500000|2023-06-09 14:05:00|3197.7|3192.7|3195.2|3189.7|3197.7|3192.7|3195.2|3189.7|0
1686319800000|2023-06-09 14:10:00|3195.7|3190.2|3196.2|3191.2|3196.2|3191.7|3195.2|3190.2|15
1686320100000|2023-06-09 14:15:00|3195.7|3191.7|3193.2|3187.7|3195.7|3191.7|3193.2|3187.7|0
1686320400000|2023-06-09 14:20:00|3192.2|3187.2|3191.2|3185.7|3192.2|3187.2|3191.2|3185.7|0
1686320700000|2023-06-09 14:25:00|3191.7|3186.2|3191.7|3186.7|3191.7|3186.7|3191.7|3185.7|0
1686321000000|2023-06-09 14:30:00|3192.2|3187.2|3193.2|3187.2|3193.2|3188.7|3192.2|3187.2|0
1686321300000|2023-06-09 14:35:00|3192.7|3186.7|3190.2|3185.2|3192.7|3187.2|3190.2|3185.2|0
1686321600000|2023-06-09 14:40:00|3189.2|3184.7|3187.7|3182.7|3189.2|3184.7|3187.2|3181.7|0
1686321900000|2023-06-09 14:45:00|3187.2|3182.2|3185.2|3180.7|3188.7|3183.7|3185.2|3180.7|0
1686322200000|2023-06-09 14:50:00|3184.7|3180.2|3185.2|3180.2|3185.2|3180.2|3183.2|3177.7|0
1686322500000|2023-06-09 14:55:00|3184.2|3180.7|3186.2|3181.2|3186.7|3181.7|3184.2|3180.2|0
1686322800000|2023-06-09 15:00:00|3185.7|3180.7|3185.7|3180.7|3185.7|3181.2|3185.2|3180.2|0
1686323100000|2023-06-09 15:05:00|3185.2|3181.2|3189.2|3184.2|3189.2|3184.2|3185.2|3181.2|0
1686323400000|2023-06-09 15:10:00|3189.7|3184.7|3188.2|3184.7|3189.7|3184.7|3188.2|3184.7|0
1686323700000|2023-06-09 15:15:00|3188.7|3182.7|3188.2|3183.2|3188.7|3183.2|3187.2|3182.2|3
1686324000000|2023-06-09 15:20:00|3187.7|3182.7|3187.2|3182.2|3187.7|3182.7|3187.2|3181.7|0
1686324300000|2023-06-09 15:25:00||3181.7||3180.2||3181.7||3180.2|0
1686324600000|2023-06-09 15:30:00|3190.2|3160.7|3192.2|3175.2|3208.7|3175.7|3189.7|3156.2|0
1686325200000|2023-06-09 15:40:00|3209.2|3136.2|3234.7|3136.2|3234.7|3136.2|3208.7|3136.2|0
1686326100000|2023-06-09 15:55:00|3233.2||3233.2||3233.2||3233.2||0
1686326400000|2023-06-09 16:00:00||3134.7||3134.7||3134.7||3134.7|0
1686326700000|2023-06-09 16:05:00||3136.2||3134.7||3136.2||3134.7|0
1686327900000|2023-06-09 16:25:00|3231.7|3133.2|3231.7|3133.2|3231.7|3133.2|3231.7|3133.2|0
1686328200000|2023-06-09 16:30:00||3134.7||3134.7||3134.7||3134.7|0
1686328500000|2023-06-09 16:35:00||3133.2||3133.2||3133.2||3133.2|0
1686329100000|2023-06-09 16:45:00||3134.7||3134.7||3134.7||3134.7|0
1686329400000|2023-06-09 16:50:00|3233.2||3233.2||3233.2||3233.2||0
1686331800000|2023-06-09 17:30:00|3234.7|3136.2|3234.7|3136.2|3234.7|3136.2|3234.7|3136.2|0
1686332400000|2023-06-09 17:40:00|3236.2|3137.7|3236.2|3137.7|3236.2|3137.7|3236.2|3137.7|0
1686334800000|2023-06-09 18:20:00||3139.2||3139.2||3139.2||3139.2|0
1686335100000|2023-06-09 18:25:00||3137.7||3137.7||3137.7||3137.7|0
1686335400000|2023-06-09 18:30:00|3234.7||3234.7||3234.7||3234.7||0
1686335700000|2023-06-09 18:35:00||3136.2||3136.2||3136.2||3136.2|0
1686336300000|2023-06-09 18:45:00||3137.7||3137.7||3137.7||3137.7|0
1686336900000|2023-06-09 18:55:00|3236.2||3236.2||3236.2||3236.2||0
1686339300000|2023-06-09 19:35:00|3234.7||3234.7||3234.7||3234.7||0
1686339600000|2023-06-09 19:40:00|3236.2||3236.2||3236.2||3236.2||0
1686340200000|2023-06-09 19:50:00|3234.7||3234.7||3234.7||3234.7||0
1686340500000|2023-06-09 19:55:00||3136.2||3137.7||3137.7||3136.2|0
1686549600000|2023-06-12 06:00:00|3221.7|3170.7|3244.2|3145.7|3244.2|3170.7|3220.2|3145.7|0
1686553800000|2023-06-12 07:10:00|3253.7|3152.7|3204.2|3197.7|3253.7|3199.7|3204.2|3152.7|0
1686554100000|2023-06-12 07:15:00|3203.7|3198.2|3206.2|3200.2|3206.2|3201.2|3202.2|3196.7|0
1686554400000|2023-06-12 07:20:00|3206.7|3200.7|3207.2|3202.2|3207.7|3202.7|3206.2|3200.7|0
1686554700000|2023-06-12 07:25:00|3206.7|3201.7|3205.7|3200.7|3206.7|3202.2|3203.2|3196.7|0
1686555000000|2023-06-12 07:30:00|3206.2|3201.2|3208.2|3203.7|3208.2|3203.7|3206.2|3200.7|0
1686555300000|2023-06-12 07:35:00|3208.7|3204.2|3207.7|3201.7|3209.2|3204.2|3207.7|3201.7|0
1686555600000|2023-06-12 07:40:00|3206.7|3202.2|3206.7|3201.2|3206.7|3202.2|3206.7|3200.2|0
1686555900000|2023-06-12 07:45:00|3207.2|3201.7|3205.7|3199.7|3207.7|3203.2|3205.7|3199.7|0
1686556200000|2023-06-12 07:50:00|3206.2|3200.2|3206.7|3201.2|3207.7|3202.2|3206.2|3199.7|0
1686556500000|2023-06-12 07:55:00|3207.2|3201.7|3207.2|3201.7|3207.2|3202.2|3207.2|3200.7|0
1686556800000|2023-06-12 08:00:00|3207.7|3202.7|3212.2|3206.7|3212.7|3207.7|3207.7|3202.7|0
1686557100000|2023-06-12 08:05:00|3212.7|3207.2|3230.2|3186.7|3230.7|3208.7|3212.2|3186.2|8
1686557400000|2023-06-12 08:10:00|3230.7|3186.2|3230.2|3186.7|3230.7|3186.7|3230.2|3186.2|0
1686557700000|2023-06-12 08:15:00|3230.7|3186.2|3230.7|3186.2|3230.7|3186.7|3230.2|3186.2|0
1686558000000|2023-06-12 08:20:00|3230.2|3186.7|3233.7|3189.2|3262.2|3189.2|3230.2|3148.2|0
1686558600000|2023-06-12 08:30:00|3232.2|3190.7|3221.7|3197.2|3232.2|3211.7|3220.7|3190.7|0
1686558900000|2023-06-12 08:35:00|3220.7|3198.2|3220.2|3206.2|3221.7|3210.7|3219.2|3190.2|0
1686559200000|2023-06-12 08:40:00|3218.7|3207.2|3214.7|3208.7|3219.7|3209.2|3214.7|3190.2|0
1686559500000|2023-06-12 08:45:00|3213.7|3209.2|3213.7|3208.7|3213.7|3209.2|3213.7|3207.2|0
1686559800000|2023-06-12 08:50:00|3214.2|3208.2|3214.2|3209.7|3214.2|3209.7|3214.2|3208.2|0
1686560100000|2023-06-12 08:55:00|3214.7|3210.2|3215.7|3210.7|3216.2|3211.7|3214.7|3210.2|0
1686560400000|2023-06-12 09:00:00|3216.2|3211.2|3218.2|3212.7|3218.7|3214.2|3216.2|3211.2|0
1686560700000|2023-06-12 09:05:00|3217.7|3212.2|3216.2|3211.2|3217.7|3212.2|3216.2|3210.2|0
1686561000000|2023-06-12 09:10:00||3210.7||3210.7||3211.2||3210.2|0
1686561300000|2023-06-12 09:15:00|3216.7|3211.2|3216.2|3211.7|3216.7|3211.7|3216.2|3210.7|200
1686561600000|2023-06-12 09:20:00|3216.7|3211.2|3216.2|3211.2|3216.7|3212.2|3216.2|3211.2|0
1686561900000|2023-06-12 09:25:00||3210.7||3210.7||3210.7||3210.7|0
1686562200000|2023-06-12 09:30:00|3216.7|3210.2|3218.2|3212.7|3218.2|3213.2|3216.7|3210.2|0
1686562500000|2023-06-12 09:35:00|3217.7|3212.2|3217.7|3212.7|3217.7|3212.7|3217.2|3212.2|0
1686562800000|2023-06-12 09:40:00|3217.2|3213.2|3215.2|3209.7|3217.2|3213.2|3215.2|3209.2|0
1686563100000|2023-06-12 09:45:00|3214.7|3210.2|3214.2|3209.2|3214.7|3210.2|3214.2|3208.7|0
1686563400000|2023-06-12 09:50:00|3214.7|3209.7|3215.2|3209.7|3215.2|3210.2|3214.7|3209.7|0
1686563700000|2023-06-12 09:55:00|3214.7|3209.2|3213.2|3207.2|3214.7|3209.2|3213.2|3207.2|0
1686564000000|2023-06-12 10:00:00|3212.2|3206.7|3209.2|3204.2|3212.2|3206.7|3208.2|3202.7|0
1686564300000|2023-06-12 10:05:00|3209.7|3203.7|3209.2|3203.7|3209.7|3204.7|3209.2|3203.7|0
1686564600000|2023-06-12 10:10:00|3208.7|3203.2|3205.2|3199.2|3208.7|3203.2|3205.2|3199.2|0
1686564900000|2023-06-12 10:15:00|3204.7|3198.7|3204.2|3199.2|3204.7|3200.2|3204.2|3198.7|0
1686565200000|2023-06-12 10:20:00|3203.7|3198.7|3200.2|3195.2|3203.7|3198.7|3200.2|3195.2|0
1686565500000|2023-06-12 10:25:00|3200.7|3195.7|3202.2|3196.7|3202.2|3197.2|3200.7|3195.7|0
1686565800000|2023-06-12 10:30:00|3202.7|3196.2|3202.2|3196.2|3203.2|3198.2|3202.2|3196.2|0
1686566100000|2023-06-12 10:35:00|3201.7|3196.7|3200.2|3194.7|3201.7|3196.7|3200.2|3194.2|0
1686566400000|2023-06-12 10:40:00|3200.7|3195.2|3201.2|3195.7|3201.7|3196.7|3200.7|3195.2|0
1686566700000|2023-06-12 10:45:00|3200.2|3195.2|3201.7|3196.7|3201.7|3196.7|3200.2|3194.7|74
1686567000000|2023-06-12 10:50:00|3202.2|3197.2|3203.2|3197.7|3203.7|3198.7|3202.2|3197.2|0
1686567300000|2023-06-12 10:55:00|3202.7|3197.2|3203.2|3197.2|3203.7|3197.7|3202.2|3196.7|0
1686567600000|2023-06-12 11:00:00|3223.2|3196.7|3204.2|3198.2|3223.2|3198.2|3204.2|3175.2|0
1686567900000|2023-06-12 11:05:00|3204.7|3198.7|3204.7|3199.2|3204.7|3199.7|3204.7|3198.7|0
1686568200000|2023-06-12 11:10:00|3204.2|3198.7|3202.7|3197.7|3204.2|3198.7|3202.7|3197.7|0
1686568500000|2023-06-12 11:15:00|3203.2|3198.2|3203.2|3198.7|3203.7|3198.7|3203.2|3198.2|0
1686568800000|2023-06-12 11:20:00|3203.7|3199.2|3204.7|3199.7|3204.7|3199.7|3203.7|3199.2|0
1686569100000|2023-06-12 11:25:00|3205.2|3200.2|3204.2|3199.2|3205.7|3200.7|3204.2|3199.2|3
1686569400000|2023-06-12 11:30:00|3204.7|3199.7|3205.2|3200.2|3205.7|3200.7|3204.2|3199.2|0
1686569700000|2023-06-12 11:35:00|3204.2|3199.7|3204.2|3198.7|3204.2|3199.7|3204.2|3198.7|0
1686570000000|2023-06-12 11:40:00||3199.2||3199.2||3199.2||3199.2|0
1686570300000|2023-06-12 11:45:00|3204.7|3199.7|3205.2|3199.7|3205.2|3200.2|3204.7|3199.7|0
1686570600000|2023-06-12 11:50:00|3204.2|3199.2|3204.2|3199.2|3204.2|3199.2|3204.2|3198.7|0
1686570900000|2023-06-12 11:55:00||3198.7||3199.2||3199.2||3198.7|0
1686571200000|2023-06-12 12:00:00|3204.7|3199.7|3204.2|3199.2|3204.7|3199.7|3204.2|3198.7|0
1686571500000|2023-06-12 12:05:00|3204.7|3199.7|3204.2|3198.7|3204.7|3199.7|3204.2|3198.7|0
1686571800000|2023-06-12 12:10:00|3204.7|3199.2|3204.7|3200.2|3204.7|3200.2|3204.2|3199.2|0
1686572100000|2023-06-12 12:15:00|3204.2|3199.7|3204.2|3199.2|3205.2|3200.2|3204.2|3199.2|0
1686572400000|2023-06-12 12:20:00|3204.7|3199.7|3205.2|3200.2|3205.2|3200.2|3204.7|3199.7|1
1686572700000|2023-06-12 12:25:00|3205.7|3201.2|3206.2|3201.2|3206.2|3201.2|3205.7|3201.2|0
1686573000000|2023-06-12 12:30:00|3206.7|3201.7|3208.7|3203.7|3208.7|3204.2|3206.7|3201.7|0
1686573300000|2023-06-12 12:35:00|3209.2|3204.2|3211.7|3206.2|3211.7|3206.7|3208.7|3203.7|0
1686573600000|2023-06-12 12:40:00|3211.2|3206.7|3212.2|3207.2|3212.2|3207.2|3211.2|3206.2|0
1686573900000|2023-06-12 12:45:00|3211.7|3206.7|3210.7|3205.2|3211.7|3207.2|3210.7|3205.2|0
1686574200000|2023-06-12 12:50:00|3209.7|3204.7|3209.7|3204.2|3209.7|3204.7|3209.7|3204.2|0
1686574500000|2023-06-12 12:55:00|3210.2|3204.7|3212.2|3207.7|3212.2|3207.7|3210.2|3204.7|0
1686574800000|2023-06-12 13:00:00|3211.7|3207.2|3211.7|3206.7|3211.7|3207.2|3211.7|3206.2|0
1686575100000|2023-06-12 13:05:00|3212.2|3207.2|3211.7|3206.7|3212.2|3207.2|3211.7|3206.7|0
1686575400000|2023-06-12 13:10:00|3212.2|3207.2|3211.7|3206.7|3212.2|3207.7|3211.7|3206.7|0
1686575700000|2023-06-12 13:15:00|3211.2|3206.2|3207.7|3204.2|3211.2|3206.2|3207.7|3204.2|0
1686576000000|2023-06-12 13:20:00|3208.2||3207.7||3208.2||3207.7||0
1686576300000|2023-06-12 13:25:00|3207.2|3201.7|3206.7|3201.7|3207.2|3202.2|3206.7|3201.7|1
1686576600000|2023-06-12 13:30:00|3207.2|3202.2|3207.7|3202.7|3207.7|3203.2|3206.7|3201.2|0
1686576900000|2023-06-12 13:35:00|3207.2|3202.2|3210.2|3205.2|3210.2|3205.2|3206.7|3201.7|0
1686577200000|2023-06-12 13:40:00|3210.7|3205.7|3210.7|3205.2|3211.2|3206.7|3210.7|3205.2|0
1686577500000|2023-06-12 13:45:00|3211.2|3205.7|3210.7|3205.7|3211.7|3206.7|3210.7|3205.2|0
1686577800000|2023-06-12 13:50:00|3211.2|3206.2|3208.7|3203.7|3211.2|3206.7|3208.7|3203.7|0
1686578100000|2023-06-12 13:55:00|3207.7|3204.2|3206.7|3201.7|3207.7|3204.2|3206.7|3201.7|0
1686578400000|2023-06-12 14:00:00|3206.2|3201.2|3207.2|3202.2|3207.2|3202.2|3205.7|3201.2|0
1686578700000|2023-06-12 14:05:00|3206.7|3201.7|3207.2|3201.7|3207.2|3202.2|3205.7|3201.2|0
1686579000000|2023-06-12 14:10:00|3206.7|3201.2|3207.2|3202.7|3207.2|3202.7|3206.7|3201.2|0
1686579300000|2023-06-12 14:15:00|3206.7|3202.2|3206.7|3201.7|3207.2|3202.2|3206.7|3201.7|0
1686579600000|2023-06-12 14:20:00|3207.2|3201.2|3214.7|3202.7|3215.2|3203.7|3206.7|3201.2|0
1686579900000|2023-06-12 14:25:00|3214.2|3203.2|3211.2|3205.7|3214.2|3206.7|3210.2|3203.2|0
1686580200000|2023-06-12 14:30:00|3210.7|3205.2|3210.2|3204.7|3210.7|3206.2|3210.2|3204.7|0
1686580500000|2023-06-12 14:35:00|3210.7|3205.2|3211.2|3206.7|3211.2|3206.7|3210.7|3204.7|0
1686580800000|2023-06-12 14:40:00|3211.7|3206.2|3213.7|3207.7|3213.7|3208.2|3211.7|3206.2|0
1686581100000|2023-06-12 14:45:00|3213.2|3208.2|3214.2|3208.7|3214.2|3209.7|3213.2|3208.2|0
1686581400000|2023-06-12 14:50:00|3214.7|3209.2|3215.2|3210.2|3215.2|3210.7|3214.2|3208.7|0
1686581700000|2023-06-12 14:55:00|3214.7|3209.7|3214.7|3209.7|3214.7|3210.2|3214.7|3209.2|0
1686582000000|2023-06-12 15:00:00|3215.2|3209.2|3214.7|3209.7|3216.2|3211.7|3214.7|3209.2|0
1686582300000|2023-06-12 15:05:00|3213.7|3209.2|3213.7|3208.2|3213.7|3209.7|3213.7|3207.7|0
1686582600000|2023-06-12 15:10:00|3211.7|3208.7|3211.7|3208.7|3211.7|3209.2|3211.7|3208.7|0
1686582900000|2023-06-12 15:15:00||3209.2||3209.2||3209.2||3209.2|0
1686583200000|2023-06-12 15:20:00|3214.7|3209.7|3215.2|3210.2|3215.2|3210.7|3214.7|3209.7|1
1686583500000|2023-06-12 15:25:00|3214.7|3210.7|3215.7|3210.7|3215.7|3210.7|3214.7|3210.7|0
1686583800000|2023-06-12 15:30:00|3237.2|3208.2|3224.2|3208.7|3240.7|3210.7|3222.2|3203.2|0
1686584100000|2023-06-12 15:35:00|3223.7||3224.2||3241.2||3223.2||0
1686584400000|2023-06-12 15:40:00|3240.7|3201.7|3266.7|3201.7|3266.7|3201.7|3224.2|3201.7|0
1686586800000|2023-06-12 16:20:00|3268.2||3268.2||3268.2||3268.2||0
1686587700000|2023-06-12 16:35:00|3269.7||3269.7||3269.7||3269.7||0
1686590700000|2023-06-12 17:25:00|3268.2||3268.2||3268.2||3268.2||0
1686591900000|2023-06-12 17:45:00|3269.7||3269.7||3269.7||3269.7||0
1686596400000|2023-06-12 19:00:00|3271.2||3271.2||3271.2||3271.2||0
1686597000000|2023-06-12 19:10:00|3272.7||3272.7||3272.7||3272.7||0
1686597300000|2023-06-12 19:15:00|3274.7||3274.7||3274.7||3274.7||0
1686597600000|2023-06-12 19:20:00|3272.7||3272.7||3272.7||3272.7||0
1686598800000|2023-06-12 19:40:00|3274.7||3274.7||3274.7||3274.7||0
1686599100000|2023-06-12 19:45:00|3272.7||3272.7||3272.7||3272.7||0
1686599700000|2023-06-12 19:55:00|3274.7||3274.7||3274.7||3274.7||0
1686636000000|2023-06-13 06:00:00|3261.2|3209.2|3285.2|3185.7|3285.2|3209.2|3259.7|3185.7|0
1686639000000|2023-06-13 06:50:00|3273.2|3187.2|3273.2|3187.2|3273.2|3187.2|3273.2|3187.2|0
1686639300000|2023-06-13 06:55:00|3266.7|3193.7|3254.2|3213.2|3266.7|3213.2|3254.2|3193.7|0
1686639600000|2023-06-13 07:00:00|3260.2|3213.7|3242.2|3235.2|3264.2|3239.2|3242.2|3213.7|0
1686639900000|2023-06-13 07:05:00|3241.2|3235.7|3241.2|3235.7|3241.2|3236.2|3241.2|3234.2|0
1686640200000|2023-06-13 07:10:00|3241.7|3235.2|3244.2|3239.2|3244.2|3239.2|3241.2|3235.2|0
1686640500000|2023-06-13 07:15:00|3243.7|3238.7|3243.2|3238.2|3243.7|3238.7|3243.2|3236.7|100
1686640800000|2023-06-13 07:20:00|3243.7|3238.7|3243.2|3238.2|3243.7|3239.2|3243.2|3236.7|0
1686641100000|2023-06-13 07:25:00|3243.7|3238.7|3243.2|3236.2|3244.7|3238.7|3243.2|3236.2|0
1686641400000|2023-06-13 07:30:00|3242.7|3235.7|3240.2|3234.2|3242.7|3237.7|3240.2|3233.7|0
1686641700000|2023-06-13 07:35:00|3240.7|3234.7|3240.2|3234.2|3241.2|3236.2|3240.2|3233.7|1
1686642000000|2023-06-13 07:40:00|3239.7|3233.7|3240.2|3235.2|3240.2|3235.7|3239.2|3233.7|0
1686642300000|2023-06-13 07:45:00|3240.7|3235.7|3238.2|3231.7|3241.2|3236.2|3238.2|3231.7|0
1686642600000|2023-06-13 07:50:00|3237.7|3231.2|3235.2|3230.2|3237.7|3231.2|3233.2|3227.7|0
1686642900000|2023-06-13 07:55:00|3235.7|3231.2|3236.2|3231.2|3237.7|3232.2|3235.7|3231.2|0
1686643200000|2023-06-13 08:00:00|3235.2|3230.7|3235.2|3229.7|3235.2|3230.7|3235.2|3228.7|0
1686643500000|2023-06-13 08:05:00|3235.7|3230.2|3237.2|3231.2|3237.2|3232.2|3235.7|3229.7|0
1686643800000|2023-06-13 08:10:00|3236.2|3230.7|3236.2|3231.2|3236.7|3231.7|3235.2|3229.7|0
1686644100000|2023-06-13 08:15:00|3235.7|3231.7|3236.2|3230.7|3236.2|3231.7|3235.2|3229.7|0
1686644400000|2023-06-13 08:20:00||3231.2||3230.7||3232.2||3230.2|0
1686644700000|2023-06-13 08:25:00|3236.7|3231.2|3236.2|3230.2|3237.2|3234.7|3236.2|3230.2|9
1686645000000|2023-06-13 08:30:00|3235.7|3229.7|3236.7|3231.7|3236.7|3231.7|3235.2|3229.2|0
1686645300000|2023-06-13 08:35:00|3237.2|3231.2|3235.2|3229.2|3237.2|3231.7|3235.2|3229.2|0
1686645600000|2023-06-13 08:40:00|3234.7|3228.7|3233.2|3227.7|3234.7|3228.7|3233.2|3227.7|0
1686645900000|2023-06-13 08:45:00||3227.2||3227.7||3228.2||3227.2|0
1686646200000|2023-06-13 08:50:00|3232.2|3227.2|3232.2|3226.2|3232.2|3227.7|3232.2|3226.2|0
1686646500000|2023-06-13 08:55:00|3231.7|3225.7|3232.7|3222.2|3232.7|3225.7|3231.2|3222.2|0
1686646800000|2023-06-13 09:00:00|3232.2|3222.7|3230.2|3225.7|3232.2|3225.7|3230.2|3222.7|0
1686647100000|2023-06-13 09:05:00|3230.7|3226.2|3233.2|3230.2|3233.2|3230.2|3230.7|3225.7|11
1686647400000|2023-06-13 09:10:00|3233.7|3231.7|3233.2|3228.2|3234.2|3231.7|3233.2|3227.7|14
1686647700000|2023-06-13 09:15:00|3232.7|3227.7|3232.2|3227.2|3232.7|3227.7|3232.2|3226.7|0
1686648000000|2023-06-13 09:20:00|3236.2|3226.7|3231.2|3225.7|3252.2|3226.7|3231.2|3206.2|0
1686648300000|2023-06-13 09:25:00|3230.2|3226.2|3229.2|3224.2|3230.2|3226.2|3229.2|3223.7|0
1686648600000|2023-06-13 09:30:00|3229.7|3223.7|3228.7|3223.7|3229.7|3223.7|3228.2|3223.2|35
1686648900000|2023-06-13 09:35:00|3229.2|3224.2|3229.2|3223.7|3229.7|3224.7|3229.2|3223.7|0
1686649200000|2023-06-13 09:40:00|3228.2|3223.2|3225.2|3220.2|3228.2|3223.2|3225.2|3220.2|32
1686649500000|2023-06-13 09:45:00|3225.7|3220.7|3227.2|3221.7|3227.2|3221.7|3225.7|3220.7|0
1686649800000|2023-06-13 09:50:00|3227.7|3222.2|3228.2|3223.2|3228.2|3223.7|3227.7|3222.2|0
1686650100000|2023-06-13 09:55:00||3222.7||3223.2||3223.2||3222.2|0
1686650400000|2023-06-13 10:00:00|3227.7|3222.7|3227.2|3222.7|3227.7|3222.7|3227.2|3221.7|5
1686650700000|2023-06-13 10:05:00|3227.7|3222.2|3227.7|3222.7|3227.7|3223.2|3227.2|3222.2|0
1686651000000|2023-06-13 10:10:00|3228.2|3223.2|3227.2|3221.2|3228.2|3223.7|3227.2|3221.2|0
1686651300000|2023-06-13 10:15:00||3221.7||3221.7||3222.7||3221.7|0
1686651600000|2023-06-13 10:20:00||3221.2||3221.7||3222.2||3221.2|0
1686651900000|2023-06-13 10:25:00|3226.2|3222.2|3226.2|3220.7|3226.2|3222.7|3226.2|3220.7|0
1686652200000|2023-06-13 10:30:00|3226.7|3221.2|3227.2|3221.7|3227.2|3222.2|3226.2|3221.2|356
1686652500000|2023-06-13 10:35:00|3227.7|3222.2|3227.2|3222.2|3227.7|3222.2|3227.2|3221.7|0
1686652800000|2023-06-13 10:40:00||3221.7||3221.7||3221.7||3221.7|0
1686653100000|2023-06-13 10:45:00|3231.7|3220.2|3231.2|3219.7|3231.7|3220.2|3231.2|3204.2|0
1686653400000|2023-06-13 10:50:00|3230.7|3220.7|3226.7|3221.7|3230.7|3221.7|3225.7|3220.2|60
1686653700000|2023-06-13 10:55:00||3221.2||3221.7||3222.2||3221.2|0
1686654000000|2023-06-13 11:00:00|3229.7|3219.7|3227.2|3221.2|3248.2|3221.2|3227.2|3201.2|0
1686654300000|2023-06-13 11:05:00|3226.7|3221.7|3226.2|3220.2|3226.7|3222.2|3226.2|3220.2|0
1686654600000|2023-06-13 11:10:00|3226.7|3219.7|3226.7|3221.2|3226.7|3221.2|3226.7|3219.7|0
1686654900000|2023-06-13 11:15:00|3227.2|3221.7|3227.2|3221.2|3227.2|3222.2|3227.2|3221.2|60
1686655200000|2023-06-13 11:20:00||3221.7||3222.2||3222.2||3221.7|0
1686655500000|2023-06-13 11:25:00|3226.7|3221.7|3226.2|3221.2|3226.7|3222.2|3226.2|3221.2|0
1686656100000|2023-06-13 11:35:00|3228.2|3203.2|3226.7|3221.2|3230.7|3221.2|3226.7|3203.2|0
1686656400000|2023-06-13 11:40:00|3226.2|3220.7|3225.7|3221.2|3226.2|3221.2|3225.7|3220.7|0
1686656700000|2023-06-13 11:45:00|3226.2|3220.7|3225.7|3220.2|3226.7|3220.7|3225.7|3219.7|0
1686657000000|2023-06-13 11:50:00|3226.2|3220.7|3226.7|3221.2|3226.7|3221.2|3226.2|3220.7|0
1686657300000|2023-06-13 11:55:00|3227.2|3222.2|3228.2|3222.2|3228.2|3222.2|3227.2|3222.2|0
1686657600000|2023-06-13 12:00:00|3227.7|3222.7|3227.7|3221.7|3228.2|3223.7|3227.7|3221.7|0
1686657900000|2023-06-13 12:05:00|3227.2|3221.2|3228.7|3222.2|3231.7|3222.2|3226.7|3207.2|0
1686658200000|2023-06-13 12:10:00|3228.2|3221.7|3226.7|3221.2|3228.2|3222.2|3226.7|3221.2|0
1686658500000|2023-06-13 12:15:00|3227.2|3221.7|3229.7|3218.7|3230.2|3222.2|3226.7|3204.2|0
1686658800000|2023-06-13 12:20:00|3231.2|3219.2|3228.2|3222.2|3232.2|3222.2|3228.2|3202.2|0
1686659100000|2023-06-13 12:25:00|3228.7|3222.7|3231.7|3220.2|3231.7|3225.2|3228.7|3220.2|0
1686659400000|2023-06-13 12:30:00|3232.2|3218.2|3229.7|3224.7|3276.7|3229.7|3229.2|3174.2|0
1686659700000|2023-06-13 12:35:00|3230.2|3225.7|3232.2|3226.7|3232.7|3227.7|3230.2|3225.7|0
1686660000000|2023-06-13 12:40:00|3232.7|3227.2|3234.7|3229.7|3234.7|3229.7|3232.2|3226.2|0
1686660300000|2023-06-13 12:45:00|3234.2|3229.2|3233.2|3228.7|3234.2|3229.2|3233.2|3227.7|0
1686660600000|2023-06-13 12:50:00|3233.7|3229.2|3235.2|3230.7|3235.7|3230.7|3233.7|3229.2|0
1686660900000|2023-06-13 12:55:00|3235.7|3230.2|3237.2|3232.2|3237.2|3232.2|3235.2|3230.2|0
1686661200000|2023-06-13 13:00:00||3232.7||3232.2||3233.2||3232.2|17
1686661500000|2023-06-13 13:05:00|3236.7|3231.7|3237.2|3234.2|3237.2|3234.2|3236.7|3231.2|0
1686661800000|2023-06-13 13:10:00|3239.2|3234.7|3242.2|3237.2|3242.7|3237.7|3239.2|3234.7|1
1686662100000|2023-06-13 13:15:00|3241.2|3237.7|3241.2|3235.2|3241.2|3237.7|3241.2|3234.7|1
1686662400000|2023-06-13 13:20:00|3240.2|3235.7|3240.2|3234.7|3240.2|3235.7|3240.2|3234.2|0
1686662700000|2023-06-13 13:25:00|3239.7|3234.2|3239.2|3233.7|3241.2|3234.2|3239.2|3233.7|1
1686663000000|2023-06-13 13:30:00|3238.7|3234.2|3238.7|3233.7|3238.7|3234.2|3238.2|3231.7|0
1686663300000|2023-06-13 13:35:00|3239.2|3234.2|3238.7|3233.7|3239.2|3234.7|3237.7|3231.2|0
1686663600000|2023-06-13 13:40:00|3238.2|3233.2|3237.7|3232.2|3239.2|3234.2|3237.7|3232.2|1
1686663900000|2023-06-13 13:45:00|3237.2|3231.7|3232.7|3227.2|3237.2|3231.7|3232.7|3226.7|0
1686664200000|2023-06-13 13:50:00|3231.7|3226.7|3232.2|3227.2|3232.2|3227.2|3229.7|3224.2|0
1686664500000|2023-06-13 13:55:00|3232.7|3227.7|3230.7|3225.7|3233.2|3228.2|3230.7|3225.2|2
1686664800000|2023-06-13 14:00:00|3231.2|3226.7|3233.2|3228.2|3233.2|3228.2|3230.7|3226.7|4
1686665100000|2023-06-13 14:05:00|3232.7|3227.7|3232.2|3227.7|3234.2|3229.2|3231.7|3226.2|0
1686665400000|2023-06-13 14:10:00|3231.7|3227.2|3231.7|3226.7|3232.7|3227.7|3231.7|3225.7|0
1686665700000|2023-06-13 14:15:00|3231.2|3226.2|3229.7|3224.2|3231.2|3226.2|3229.7|3223.7|0
1686666000000|2023-06-13 14:20:00|3230.2|3224.7|3230.7|3225.2|3232.2|3227.2|3230.2|3224.7|0
1686666300000|2023-06-13 14:25:00|3231.2|3225.7|3231.7|3227.2|3231.7|3227.2|3230.7|3225.2|0
1686666600000|2023-06-13 14:30:00|3232.2|3226.7|3233.7|3228.7|3233.7|3228.7|3230.7|3225.2|0
1686666900000|2023-06-13 14:35:00|3234.2|3228.2|3234.7|3229.7|3234.7|3229.7|3234.2|3228.2|0
1686667200000|2023-06-13 14:40:00|3235.2|3230.2|3235.7|3230.2|3235.7|3230.2|3234.7|3229.7|15
1686667500000|2023-06-13 14:45:00|3236.2|3231.2|3237.2|3232.2|3237.2|3232.2|3236.2|3230.7|40
1686667800000|2023-06-13 14:50:00|3236.7|3232.7|3236.7|3231.7|3237.2|3232.7|3236.7|3231.7|0
1686668100000|2023-06-13 14:55:00|3237.2|3232.2|3236.7|3231.7|3237.2|3232.2|3236.7|3231.7|0
1686668400000|2023-06-13 15:00:00|3235.7|3231.2|3234.7|3229.2|3235.7|3231.2|3234.7|3229.2|0
1686668700000|2023-06-13 15:05:00|3233.7|3228.7|3235.7|3231.2|3235.7|3231.2|3233.7|3228.2|0
1686669000000|2023-06-13 15:10:00|3236.2|3231.7|3240.2|3235.2|3240.2|3235.2|3236.2|3231.7|1
1686669300000|2023-06-13 15:15:00|3240.7|3234.7|3243.7|3231.7|3244.2|3234.7|3240.2|3230.2|0
1686669600000|2023-06-13 15:20:00|3244.2|3232.7|3239.7|3232.7|3244.2|3234.7|3239.7|3231.2|0
1686669900000|2023-06-13 15:25:00|3240.2|3233.2|3239.7|3233.2|3240.2|3233.2|3239.7|3233.2|0
1686670200000|2023-06-13 15:30:00|3244.2|3231.2|3244.7|3233.7|3245.2|3237.7|3243.2|3231.2|0
1686671400000|2023-06-13 15:50:00|3247.2||3244.2||3247.2||3243.2||0
1686671700000|2023-06-13 15:55:00|3247.2||3246.7||3247.2||3246.7||0
1686672000000|2023-06-13 16:00:00|3245.7||3285.2||3285.2||3245.2||0
1686672300000|2023-06-13 16:05:00||3183.7||3185.2||3185.2||3183.7|0
1686672600000|2023-06-13 16:10:00|3287.2||3287.2||3287.2||3287.2||0
1686672900000|2023-06-13 16:15:00||3187.2||3187.2||3187.2||3187.2|0
1686675600000|2023-06-13 17:00:00|3288.7||3288.7||3288.7||3288.7||0
1686675900000|2023-06-13 17:05:00|3287.2||3287.2||3287.2||3287.2||0
1686676200000|2023-06-13 17:10:00||3185.2||3185.2||3185.2||3185.2|0
1686676500000|2023-06-13 17:15:00||3187.2||3187.2||3187.2||3187.2|0
1686677100000|2023-06-13 17:25:00|3288.7||3288.7||3288.7||3288.7||0
1686677400000|2023-06-13 17:30:00||3188.7||3188.7||3188.7||3188.7|0
1686678900000|2023-06-13 17:55:00|3287.2|3187.2|3287.2|3187.2|3287.2|3187.2|3287.2|3187.2|0
1686680700000|2023-06-13 18:25:00|3285.2|3185.2|3285.2|3183.7|3285.2|3185.2|3285.2|3183.7|0
1686681000000|2023-06-13 18:30:00|3283.7||3283.7||3283.7||3283.7||0
1686681600000|2023-06-13 18:40:00|3285.2||3283.7||3285.2||3283.7||0
1686681900000|2023-06-13 18:45:00|3285.2|3185.2|3285.2|3185.2|3285.2|3185.2|3285.2|3185.2|0
1686682500000|2023-06-13 18:55:00|3287.2||3287.2||3287.2||3287.2||0
1686682800000|2023-06-13 19:00:00||3187.2||3187.2||3187.2||3187.2|0
1686685800000|2023-06-13 19:50:00||3185.2||3187.2||3187.2||3185.2|0
1686722400000|2023-06-14 06:00:00|3260.7|3209.2|3284.2|3183.7|3285.7|3209.2|3260.7|3183.7|0
1686725700000|2023-06-14 06:55:00|3271.2|3194.2|3257.2|3201.7|3300.7|3203.2|3257.2|3194.2|0
1686726000000|2023-06-14 07:00:00|3256.7|3202.2|3238.7|3218.7|3256.7|3222.2|3233.7|3202.2|0
1686726300000|2023-06-14 07:05:00|3237.7|3219.2|3231.2|3225.7|3237.7|3225.7|3230.2|3217.2|0
1686726600000|2023-06-14 07:10:00|3230.7|3225.2|3231.7|3225.7|3231.7|3225.7|3230.2|3224.2|0
1686726900000|2023-06-14 07:15:00|3231.2|3226.2|3232.2|3226.7|3232.2|3226.7|3231.2|3225.2|0
1686727200000|2023-06-14 07:20:00|3232.7|3227.2|3231.7|3225.7|3232.7|3227.7|3231.2|3225.7|0
1686727500000|2023-06-14 07:25:00|3231.2|3226.2|3232.2|3226.7|3232.7|3226.7|3231.2|3226.2|0
1686727800000|2023-06-14 07:30:00|3232.7|3227.7|3230.2|3223.2|3233.2|3228.2|3230.2|3223.2|0
1686728100000|2023-06-14 07:35:00|3230.7|3224.7|3235.2|3227.7|3235.2|3228.7|3230.7|3224.7|0
1686728400000|2023-06-14 07:40:00|3235.7|3228.2|3236.7|3229.7|3236.7|3229.7|3235.2|3228.2|0
1686728700000|2023-06-14 07:45:00|3236.2|3230.2|3234.2|3226.7|3236.7|3230.7|3234.2|3226.2|0
1686729000000|2023-06-14 07:50:00|3234.7|3227.2|3235.2|3228.2|3236.2|3229.7|3234.7|3227.2|0
1686729300000|2023-06-14 07:55:00|3235.7||3235.7||3235.7||3235.7||0
1686729600000|2023-06-14 08:00:00|3236.2|3228.7|3235.2|3227.2|3236.2|3228.7|3235.2|3226.7|0
1686729900000|2023-06-14 08:05:00|3235.7|3228.2|3236.2|3229.2|3236.7|3229.7|3235.7|3228.2|83
1686730200000|2023-06-14 08:10:00||3228.2||3228.7||3228.7||3228.2|0
1686730800000|2023-06-14 08:20:00|3236.7|3229.2|3238.7|3231.7|3238.7|3231.7|3236.7|3229.2|0
1686731100000|2023-06-14 08:25:00|3238.2|3230.7|3237.2|3230.2|3238.2|3231.2|3237.2|3229.7|2
1686731400000|2023-06-14 08:30:00|3236.7|3228.7|3236.7|3230.2|3236.7|3230.2|3236.2|3228.7|0
1686731700000|2023-06-14 08:35:00|3237.2|3231.7|3238.2|3231.2|3238.7|3231.7|3237.2|3229.7|0
1686732000000|2023-06-14 08:40:00|3237.7|3230.7|3236.2|3229.2|3237.7|3231.2|3236.2|3229.2|0
1686732300000|2023-06-14 08:45:00|3236.7|3230.2|3238.7|3231.7|3238.7|3231.7|3236.7|3229.7|0
1686732600000|2023-06-14 08:50:00|3239.2|3232.2|3237.7|3230.2|3239.2|3232.7|3237.7|3229.7|0
1686732900000|2023-06-14 08:55:00|3235.7|3229.7|3235.7|3230.2|3235.7|3230.2|3233.2|3229.7|19
1686733200000|2023-06-14 09:00:00|3239.7|3229.7|3242.2|3232.7|3242.7|3232.7|3239.2|3229.7|10
1686733500000|2023-06-14 09:05:00|3242.7|3232.2|3239.2|3229.7|3242.7|3232.7|3239.2|3229.2|0
1686733800000|2023-06-14 09:10:00|3238.2|3228.7|3238.2|3228.2|3238.2|3229.2|3238.2|3226.7|0
1686734100000|2023-06-14 09:15:00|3237.2|3226.7|3237.7|3228.2|3238.2|3228.2|3237.2|3226.7|0
1686734400000|2023-06-14 09:20:00|3239.2|3228.7|3237.7|3228.2|3239.2|3229.7|3237.7|3227.7|0
1686734700000|2023-06-14 09:25:00|3238.7|3228.7|3238.2|3229.2|3238.7|3229.2|3238.2|3228.7|0
1686735000000|2023-06-14 09:30:00|3237.7|3228.7|3238.2|3228.7|3238.7|3229.2|3237.7|3227.7|0
1686735300000|2023-06-14 09:35:00|3237.7|3228.2|3236.7|3228.2|3237.7|3228.2|3236.7|3226.7|0
1686735600000|2023-06-14 09:40:00||3227.7||3227.7||3228.2||3226.7|0
1686735900000|2023-06-14 09:45:00|3238.2|3228.2|3238.7|3228.2|3239.2|3228.7|3237.7|3228.2|0
1686736200000|2023-06-14 09:50:00|3238.2|3228.7|3236.7|3227.7|3238.2|3228.7|3236.7|3227.2|0
1686736500000|2023-06-14 09:55:00|3237.2|3228.7|3237.7|3228.7|3238.2|3228.7|3237.2|3227.2|0
1686736800000|2023-06-14 10:00:00|3239.2|3228.2|3236.7|3227.2|3239.2|3228.7|3236.7|3226.7|0
1686737100000|2023-06-14 10:05:00|3238.2|3228.2|3238.2|3228.7|3238.7|3229.7|3237.7|3228.2|0
1686737400000|2023-06-14 10:10:00||3228.2||3229.2||3229.7||3228.2|0
1686737700000|2023-06-14 10:15:00|3240.2|3229.7|3236.7|3226.7|3240.2|3229.7|3236.7|3226.2|0
1686738000000|2023-06-14 10:20:00||3226.2||3226.2||3226.7||3225.2|0
1686738300000|2023-06-14 10:25:00||3225.2||3226.2||3226.7||3225.2|0
1686738900000|2023-06-14 10:35:00|3236.2|3225.2|3233.7|3224.7|3236.2|3225.2|3233.7|3224.2|0
1686739200000|2023-06-14 10:40:00|3235.2|3225.7|3234.7|3226.2|3236.2|3226.2|3233.7|3225.7|0
1686739500000|2023-06-14 10:45:00|3235.2|3225.7|3235.2|3226.2|3235.2|3226.7|3235.2|3225.7|0
1686739800000|2023-06-14 10:50:00|3235.7|3225.7|3233.7|3225.7|3235.7|3226.2|3233.7|3225.2|0
1686740100000|2023-06-14 10:55:00|3234.2|3226.2|3234.2|3225.2|3234.2|3226.2|3233.2|3224.7|0
1686740400000|2023-06-14 11:00:00|3235.2|3224.7|3235.2|3227.2|3235.7|3227.7|3233.7|3222.7|0
1686740700000|2023-06-14 11:05:00|3234.7|3227.7|3236.2|3228.7|3236.7|3228.7|3233.7|3225.7|0
1686741000000|2023-06-14 11:10:00|3236.7|3228.2|3236.7|3227.2|3236.7|3228.7|3236.7|3227.2|0
1686741300000|2023-06-14 11:15:00||3226.7||3226.7||3227.2||3226.7|0
1686741600000|2023-06-14 11:20:00|3236.2|3226.2|3234.7|3226.2|3236.2|3226.7|3234.7|3226.2|100
1686741900000|2023-06-14 11:25:00|3235.7||3236.2||3236.2||3235.2||0
1686742200000|2023-06-14 11:30:00|3235.7|3226.7|3235.2|3225.7|3235.7|3226.7|3235.2|3225.2|0
1686742500000|2023-06-14 11:35:00|3234.2|3225.2|3233.2|3223.7|3234.2|3225.7|3233.2|3223.7|0
1686742800000|2023-06-14 11:40:00|3233.7|3224.2|3233.7|3225.7|3234.2|3225.7|3233.2|3223.7|0
1686743100000|2023-06-14 11:45:00|3234.2|3226.2|3235.7|3226.7|3235.7|3226.7|3234.2|3226.2|0
1686743400000|2023-06-14 11:50:00|3235.2|3227.2|3236.2|3227.7|3236.7|3227.7|3235.2|3227.2|0
1686743700000|2023-06-14 11:55:00|3235.7|3226.7|3235.7|3227.7|3236.2|3228.2|3235.7|3226.7|0
1686744000000|2023-06-14 12:00:00|3237.2|3228.2|3237.2|3228.7|3237.7|3228.7|3236.7|3228.2|0
1686744300000|2023-06-14 12:05:00|3238.2|3229.2|3237.7|3229.2|3238.2|3229.7|3237.7|3229.2|0
1686744600000|2023-06-14 12:10:00||3229.7||3229.7||3230.7||3229.2|0
1686744900000|2023-06-14 12:15:00|3237.2|3229.2|3237.2|3229.2|3237.2|3229.7|3237.2|3229.2|0
1686745200000|2023-06-14 12:20:00|3238.2||3237.7||3238.2||3237.7||0
1686745500000|2023-06-14 12:25:00|3237.2|3228.7|3282.2|3185.7|3282.2|3228.7|3236.7|3185.7|0
1686745800000|2023-06-14 12:30:00|3255.7|3209.2|3237.7|3228.2|3255.7|3229.7|3237.7|3209.2|0
1686746100000|2023-06-14 12:35:00|3237.2|3227.7|3234.7|3226.7|3237.2|3228.2|3234.7|3226.7|0
1686746400000|2023-06-14 12:40:00|3234.2|3227.2|3232.2|3224.2|3234.2|3227.2|3232.2|3224.2|0
1686746700000|2023-06-14 12:45:00|3233.7|3224.7|3233.2|3224.2|3233.7|3224.7|3233.2|3224.2|0
1686747000000|2023-06-14 12:50:00|3232.7||3232.2||3232.7||3232.2||0
1686747300000|2023-06-14 12:55:00|3233.7|3224.7|3232.2|3224.2|3233.7|3224.7|3232.2|3224.2|0
1686747600000|2023-06-14 13:00:00|3231.7|3223.7|3231.7|3223.7|3232.7|3224.7|3231.2|3223.7|0
1686747900000|2023-06-14 13:05:00|3231.2|3224.2|3230.2|3222.7|3231.2|3224.2|3230.2|3222.7|0
1686748200000|2023-06-14 13:10:00||3222.2||3222.2||3222.7||3222.2|0
1686748500000|2023-06-14 13:15:00|3232.2|3221.7|3229.7|3221.2|3232.2|3222.2|3229.2|3221.2|0
1686748800000|2023-06-14 13:20:00||3221.7||3221.2||3221.7||3220.7|0
1686749100000|2023-06-14 13:25:00|3230.7|3221.7|3233.2|3221.7|3233.7|3222.7|3230.2|3204.2|0
1686749400000|2023-06-14 13:30:00|3234.2|3222.7|3229.7|3221.2|3234.7|3223.7|3229.7|3208.2|0
1686749700000|2023-06-14 13:35:00|3229.2|3220.7|3227.7|3220.2|3229.2|3220.7|3225.7|3216.7|0
1686750000000|2023-06-14 13:40:00|3228.2|3221.7|3232.2|3222.7|3232.7|3222.7|3228.2|3221.7|0
1686750300000|2023-06-14 13:45:00|3233.7|3223.2|3234.2|3227.2|3235.7|3227.2|3233.2|3223.2|0
1686750600000|2023-06-14 13:50:00|3235.2|3227.7|3236.2|3225.7|3237.7|3228.2|3234.7|3224.7|100
1686750900000|2023-06-14 13:55:00|3235.2|3224.7|3231.2|3222.7|3235.2|3224.7|3231.2|3221.7|0
1686751200000|2023-06-14 14:00:00|3232.2|3222.2|3232.2|3223.7|3232.7|3223.7|3229.7|3222.2|0
1686751500000|2023-06-14 14:05:00|3232.7|3224.2|3234.7|3226.2|3235.2|3226.7|3232.7|3224.2|0
1686751800000|2023-06-14 14:10:00|3234.2|3225.7|3236.2|3226.7|3236.2|3226.7|3233.7|3225.2|3
1686752100000|2023-06-14 14:15:00|3235.7|3227.7|3239.2|3230.7|3239.7|3230.7|3235.7|3227.7|0
1686752400000|2023-06-14 14:20:00|3239.7|3231.2|3238.2|3230.7|3240.2|3232.2|3238.2|3230.7|0
1686752700000|2023-06-14 14:25:00|3237.7|3230.2|3241.2|3229.2|3241.7|3230.2|3237.7|3229.2|0
1686753000000|2023-06-14 14:30:00|3242.2|3230.2|3240.2|3233.2|3242.7|3233.2|3239.7|3230.2|0
1686753300000|2023-06-14 14:35:00|3239.7|3232.7|3239.7|3231.7|3239.7|3233.2|3239.7|3231.7|0
1686753600000|2023-06-14 14:40:00|3240.2|3231.2|3240.2|3231.7|3241.2|3231.7|3239.7|3231.2|0
1686753900000|2023-06-14 14:45:00|3240.7|3232.7|3241.7|3232.7|3242.2|3234.2|3240.7|3232.7|0
1686754200000|2023-06-14 14:50:00||3232.2||3232.7||3232.7||3232.2|8
1686754500000|2023-06-14 14:55:00||3232.2||3231.2||3232.2||3231.2|0
1686754800000|2023-06-14 15:00:00|3242.2|3231.7|3240.7|3231.2|3242.2|3231.7|3239.7|3229.7|0
1686755100000|2023-06-14 15:05:00|3242.2|3231.7|3240.7|3231.2|3242.2|3231.7|3239.2|3231.2|0
1686755400000|2023-06-14 15:10:00|3241.2|3232.2|3241.7|3233.7|3241.7|3234.2|3241.2|3232.2|1
1686755700000|2023-06-14 15:15:00|3244.2|3234.2|3243.7|3234.2|3245.2|3234.2|3243.2|3234.2|0
1686756300000|2023-06-14 15:25:00|3246.2|3215.2|3245.7|3232.2|3246.7|3234.2|3244.2|3215.2|5
1686756600000|2023-06-14 15:30:00|3246.2|3231.2|3245.2|3230.2|3246.2|3231.2|3244.7|3230.2|6
1686756900000|2023-06-14 15:35:00||3230.7||3230.7||3230.7||3230.7|0
1686757500000|2023-06-14 15:45:00||3214.2||3230.2||3230.2||3214.2|0
1686757800000|2023-06-14 15:50:00|3247.2|3229.2|3245.7|3227.2|3286.7|3229.2|3245.7|3185.7|0
1686758100000|2023-06-14 15:55:00||3185.7||3225.7||3227.2||3184.2|0
1686758400000|2023-06-14 16:00:00|3284.2|3184.2|3284.2|3183.7|3284.2|3225.7|3284.2|3183.7|0
1686758700000|2023-06-14 16:05:00|3282.7|3182.2|3282.7|3182.2|3282.7|3182.2|3282.7|3182.2|0
1686759000000|2023-06-14 16:10:00|3284.2|3183.7|3284.2|3183.7|3284.2|3183.7|3284.2|3183.7|0
1686759600000|2023-06-14 16:20:00||3185.2||3185.2||3185.2||3185.2|0
1686760500000|2023-06-14 16:35:00||3183.7||3183.7||3183.7||3183.7|0
1686762600000|2023-06-14 17:10:00|3282.7|3182.2|3282.7|3182.2|3282.7|3182.2|3282.7|3182.2|0
1686762900000|2023-06-14 17:15:00|3281.2|3180.7|3281.2|3180.7|3281.2|3180.7|3281.2|3180.7|0
1686763800000|2023-06-14 17:30:00|3279.2|3179.2|3281.2|3180.7|3281.2|3180.7|3279.2|3179.2|0
1686764700000|2023-06-14 17:45:00||3182.2||3182.2||3182.2||3182.2|0
1686765000000|2023-06-14 17:50:00|3282.7|3183.7|3282.7|3183.7|3282.7|3183.7|3282.7|3183.7|0
1686765300000|2023-06-14 17:55:00|3284.2|3185.2|3282.2|3182.2|3285.7|3185.2|3282.2|3182.2|0
1686765600000|2023-06-14 18:00:00|3279.2|3179.2|3277.7|3177.2|3281.2|3182.2|3276.2|3175.7|0
1686765900000|2023-06-14 18:05:00|3276.2|3175.7|3277.7|3177.2|3277.7|3177.2|3273.2|3172.7|0
1686766200000|2023-06-14 18:10:00|3279.2|3179.2|3279.2|3179.2|3281.2|3180.7|3276.2|3177.2|0
1686766500000|2023-06-14 18:15:00|3277.7|3177.2|3276.2|3175.7|3277.7|3179.2|3276.2|3175.7|0
1686766800000|2023-06-14 18:20:00|3274.7|3174.2|3274.7|3174.2|3274.7|3174.2|3274.7|3174.2|0
1686767100000|2023-06-14 18:25:00|3273.2|3172.7|3274.7|3174.2|3274.7|3174.2|3273.2|3172.7|0
1686767400000|2023-06-14 18:30:00|3276.2|3175.7|3276.2|3175.7|3277.7|3177.2|3274.7|3174.2|0
1686767700000|2023-06-14 18:35:00|3277.7|3177.2|3279.2|3179.2|3281.2|3180.7|3277.7|3177.2|0
1686768000000|2023-06-14 18:40:00|3281.2|3180.7|3282.7|3182.2|3282.7|3182.2|3279.2|3179.2|0
1686768300000|2023-06-14 18:45:00|3281.2|3180.7|3282.7|3182.2|3282.7|3182.2|3279.2|3179.2|0
1686768600000|2023-06-14 18:50:00|3281.2|3180.7|3281.2|3180.7|3281.2|3180.7|3281.2|3180.7|0
1686768900000|2023-06-14 18:55:00|3282.7|3182.2|3281.2|3180.7|3282.7|3182.2|3281.2|3180.7|0
1686769200000|2023-06-14 19:00:00|3282.7|3182.2|3281.2|3180.7|3282.7|3182.2|3281.2|3180.7|0
1686769500000|2023-06-14 19:05:00|3282.7|3182.2|3284.2|3183.7|3284.2|3183.7|3282.7|3182.2|0
1686769800000|2023-06-14 19:10:00|3282.7|3182.2|3281.2|3180.7|3284.2|3183.7|3281.2|3180.7|0
1686770100000|2023-06-14 19:15:00|3279.2|3179.2|3279.2|3180.7|3279.2|3180.7|3277.7|3177.2|0
1686770400000|2023-06-14 19:20:00|3281.2|3179.2|3282.7|3182.2|3282.7|3182.2|3281.2|3179.2|0
1686770700000|2023-06-14 19:25:00|3284.2|3183.7|3282.7|3182.2|3284.2|3183.7|3282.7|3182.2|0
1686771000000|2023-06-14 19:30:00|3281.2|3180.7|3282.7|3182.2|3282.7|3182.2|3281.2|3180.7|0
1686771600000|2023-06-14 19:40:00|3281.2|3180.7|3281.2|3180.7|3281.2|3180.7|3281.2|3180.7|0
1686771900000|2023-06-14 19:45:00|3279.2|3179.2|3279.2|3179.2|3281.2|3180.7|3279.2|3179.2|0
1686772200000|2023-06-14 19:50:00|3277.7|3177.2|3279.2|3179.2|3279.2|3179.2|3277.7|3177.2|0
1686772500000|2023-06-14 19:55:00|3281.2|3180.7|3281.2|3182.2|3281.2|3182.2|3281.2|3180.7|0
1686808800000|2023-06-15 06:00:00|3255.7|3203.7|3277.2|3176.7|3278.7|3203.7|3254.2|3176.7|0
1686812100000|2023-06-15 06:55:00|3266.2|3182.7|3239.7|3206.7|3266.2|3207.7|3224.7|3182.7|0
1686812400000|2023-06-15 07:00:00|3239.2|3207.2|3235.7|3220.2|3252.2|3222.7|3232.2|3207.2|0
1686812700000|2023-06-15 07:05:00|3234.2|3221.2|3235.2|3223.2|3236.2|3224.7|3233.2|3221.2|0
1686813000000|2023-06-15 07:10:00|3234.7|3222.2|3239.2|3228.7|3240.7|3228.7|3234.2|3222.2|0
1686813300000|2023-06-15 07:15:00|3240.2|3229.2|3239.2|3227.2|3240.7|3229.7|3239.2|3227.2|0
1686813600000|2023-06-15 07:20:00|3240.7|3227.7|3238.2|3227.7|3240.7|3229.7|3238.2|3227.2|94
1686813900000|2023-06-15 07:25:00|3239.7|3228.7|3237.2|3226.7|3239.7|3228.7|3237.2|3225.2|0
1686814200000|2023-06-15 07:30:00|3238.7|3226.2|3245|3234.5|3246.5|3234.5|3238.2|3225.2|0
1686814500000|2023-06-15 07:35:00|3246.5|3236|3248.5|3237|3251|3240|3246|3234.5|0
1686814800000|2023-06-15 07:40:00|3250|3236.5|3250.5|3240|3251|3240|3249.5|3236.5|0
1686815100000|2023-06-15 07:45:00|3250|3237.5|3251.5|3242|3252|3242|3248.5|3237.5|0
1686815400000|2023-06-15 07:50:00|3253|3242.5|3252.5|3242.5|3253|3243|3252.5|3241.5|0
1686815700000|2023-06-15 07:55:00|3254|3242|3254|3242|3254|3243|3252.5|3241.5|21
1686816000000|2023-06-15 08:00:00|3253.5|3241|3253|3242|3253.5|3243|3251.5|3241|0
1686816300000|2023-06-15 08:05:00|3252.5|3241.5|3249.5|3238.5|3252.5|3242|3249|3238.5|0
1686816600000|2023-06-15 08:10:00|3251.5|3239.5|3249.5|3238.5|3251.5|3240|3249.5|3238.5|0
1686816900000|2023-06-15 08:15:00|3248.5|3237.5|3250|3240|3251.5|3241|3248.5|3237.5|0
1686817200000|2023-06-15 08:20:00|3249.5|3238.5|3248|3237.5|3249.5|3240|3248|3237.5|0
1686817500000|2023-06-15 08:25:00|3249.5|3238.5|3248.5|3237|3250|3239|3248|3236.5|1
1686817800000|2023-06-15 08:30:00|3247.5|3237.5|3246|3236|3248.5|3238|3246|3235.5|0
1686818100000|2023-06-15 08:35:00|3245|3235.5|3245|3234|3245|3237|3245|3233.5|0
1686818400000|2023-06-15 08:40:00||3233.5||3233.5||3235||3233|0
1686818700000|2023-06-15 08:45:00|3244.5|3233|3243|3231.5|3244.5|3234|3242|3231.5|0
1686819000000|2023-06-15 08:50:00||3233||3231.5||3233||3231.5|13
1686819300000|2023-06-15 08:55:00|3242.5|3232.5|3242.5|3230.5|3242.5|3233|3242|3230.5|0
1686819600000|2023-06-15 09:00:00|3243|3231|3242|3231.5|3243|3232|3241.5|3230.5|0
1686819900000|2023-06-15 09:05:00|3241|3231|3240|3229|3241|3231|3240|3229|0
1686820200000|2023-06-15 09:10:00|3239.5|3227.5|3239.5|3228|3240|3230|3239|3227.5|0
1686820500000|2023-06-15 09:15:00|3238.5|3227.5|3236.5|3225.5|3239|3227.5|3236.5|3225|0
1686820800000|2023-06-15 09:20:00||3226||3225.5||3226||3224.5|0
1686821100000|2023-06-15 09:25:00|3235.5|3225|3235.5|3225|3237|3226|3235.5|3225|0
1686821400000|2023-06-15 09:30:00|3237|3224|3236.5|3226|3237|3227|3236.5|3224|0
1686821700000|2023-06-15 09:35:00|3236|3226.5|3235.5|3225|3236|3226.5|3235.5|3224.5|0
1686822000000|2023-06-15 09:40:00|3237|3225.5|3236.5|3226.5|3237|3227|3236.5|3225|0
1686822300000|2023-06-15 09:45:00||3226||3226||3227||3226|0
1686822600000|2023-06-15 09:50:00|3236|3225|3235.5|3224.5|3236|3225.5|3235.5|3224.5|0
1686822900000|2023-06-15 09:55:00|3237|3225|3237.5|3227|3238|3227|3236.5|3225|0
1686823200000|2023-06-15 10:00:00|3236.5|3227.5|3234.5|3224|3236.5|3228|3234.5|3223.5|0
1686823500000|2023-06-15 10:05:00|3234|3225|3232|3221.5|3234|3225|3232|3221.5|0
1686823800000|2023-06-15 10:10:00|3231.5|3221|3230|3220|3231.5|3221|3230|3219|100
1686824100000|2023-06-15 10:15:00|3232|3220.5|3230|3219|3232|3221|3229.5|3219|0
1686824400000|2023-06-15 10:20:00|3229.5|3219.5|3227|3215.5|3229.5|3220|3227|3215.5|0
1686824700000|2023-06-15 10:25:00|3226|3216|3226|3215|3226|3216|3226|3214.5|0
1686825000000|2023-06-15 10:30:00|3225.5|3214.5|3223|3212|3225.5|3216|3223|3212|0
1686825300000|2023-06-15 10:35:00|3222.5|3211.5|3224|3213|3224.5|3213.5|3222|3211|0
1686825600000|2023-06-15 10:40:00|3223.5|3212.5|3222|3211.5|3223.5|3212.5|3222|3211.5|0
1686825900000|2023-06-15 10:45:00|3221.5|3210.5|3220.5|3210|3221.5|3212|3220.5|3209.5|0
1686826200000|2023-06-15 10:50:00||3210.5||3210.5||3211||3209|0
1686826500000|2023-06-15 10:55:00||3210||3210.5||3211||3210|0
1686826800000|2023-06-15 11:00:00|3222|3210|3221.5|3211|3223|3213|3221.5|3209.5|0
1686827100000|2023-06-15 11:05:00|3223|3211.5|3222.5|3211.5|3223|3212|3222.5|3210.5|0
1686827400000|2023-06-15 11:10:00|3222|3212|3222.5|3211.5|3223|3212.5|3221.5|3210.5|0
1686827700000|2023-06-15 11:15:00||3212.5||3213||3213||3211.5|0
1686828000000|2023-06-15 11:20:00|3223|3211.5|3221.5|3211.5|3223|3213|3221.5|3211.5|0
1686828300000|2023-06-15 11:25:00|3221|3211|3222|3206.5|3222|3211|3219.5|3206.5|0
1686828600000|2023-06-15 11:30:00|3223.5|3207.5|3223|3208|3224.5|3209|3223|3207.5|0
1686828900000|2023-06-15 11:35:00|3222.5|3207.5|3220|3204.5|3223.5|3207.5|3220|3204.5|0
1686829200000|2023-06-15 11:40:00|3221|3205.5|3220.5|3205.5|3221|3206|3220.5|3204.5|0
1686829500000|2023-06-15 11:45:00|3222|3206.5|3223|3207.5|3223.5|3209|3221.5|3206.5|0
1686829800000|2023-06-15 11:50:00|3222|3209|3222|3206.5|3222|3209|3222|3206.5|0
1686830100000|2023-06-15 11:55:00|3221|3207.5|3220|3205|3221|3208|3220|3205|0
1686830400000|2023-06-15 12:00:00|3221.5|3205.5|3225|3210|3225.5|3210|3221|3205.5|0
1686830700000|2023-06-15 12:05:00|3225.5|3209.5|3224|3209|3225.5|3210|3224|3208|0
1686831000000|2023-06-15 12:10:00|3225.5|3209.5|3270|3166.5|3270|3212|3225|3166.5|0
1686831300000|2023-06-15 12:15:00|3226|3187|3223.5|3207.5|3226|3209|3222|3167|0
1686831600000|2023-06-15 12:20:00|3222.5|3206.5|3221|3204.5|3223.5|3208|3220|3203.5|0
1686831900000|2023-06-15 12:25:00|3219.5|3204|3260|3163|3260|3206|3218|3163|0
1686832200000|2023-06-15 12:30:00|3237|3163.5|3220|3204.5|3237|3207|3220|3163.5|0
1686832500000|2023-06-15 12:35:00|3219.5|3203.5|3218|3202.5|3221.5|3205|3218|3202.5|0
1686832800000|2023-06-15 12:40:00|3219.5|3201.5|3221|3203.5|3221|3205|3217|3201.5|0
1686833100000|2023-06-15 12:45:00|3220.5|3204|3224.5|3208|3224.5|3208|3220.5|3203.5|0
1686833400000|2023-06-15 12:50:00|3223.5|3207.5|3225|3210.5|3226.5|3211|3223|3207.5|0
1686833700000|2023-06-15 12:55:00|3224|3210|3224|3207|3224|3210|3222|3206|0
1686834000000|2023-06-15 13:00:00|3223|3207.5|3224.5|3209.5|3225|3209.5|3222|3205|0
1686834300000|2023-06-15 13:05:00|3223.5|3209|3226|3211.5|3227.5|3212.5|3223.5|3207.5|0
1686834600000|2023-06-15 13:10:00|3227|3212.5|3260|3161|3260|3212.5|3222.5|3161|0
1686834900000|2023-06-15 13:15:00|3240|3191|3226.5|3211|3240|3211.5|3224|3191|0
1686835200000|2023-06-15 13:20:00|3225.5|3210|3224|3208.5|3225.5|3211.5|3223|3208|0
1686835500000|2023-06-15 13:25:00|3223.5|3209.5|3226|3210.5|3226.5|3211.5|3223|3208|0
1686835800000|2023-06-15 13:30:00|3227.5|3211|3225.5|3211|3227.5|3212.5|3225|3194|0
1686836100000|2023-06-15 13:35:00|3227.5|3211.5|3226|3211|3227.5|3211.5|3223|3208|0
1686836400000|2023-06-15 13:40:00|3227.5|3212.5|3232|3216.5|3232.5|3216.5|3227|3211|0
1686836700000|2023-06-15 13:45:00|3231.5|3217|3233.5|3218.5|3234|3218.5|3230|3215|0
1686837000000|2023-06-15 13:50:00|3233|3218|3238|3222|3238.5|3223.5|3233|3218|0
1686837300000|2023-06-15 13:55:00|3237.5|3221|3237|3220|3238.5|3223.5|3235|3220|0
1686837600000|2023-06-15 14:00:00|3237.5|3221|3237|3221.5|3237.5|3222.5|3234|3219|0
1686837900000|2023-06-15 14:05:00|3236|3222|3238|3223|3240.5|3224.5|3235|3220|0
1686838200000|2023-06-15 14:10:00|3239|3224.5|3239|3223|3239.5|3224.5|3237|3222|0
1686838500000|2023-06-15 14:15:00|3240.5|3223.5|3240|3225.5|3240.5|3225.5|3238|3222|0
1686838800000|2023-06-15 14:20:00|3241.5|3225|3242.5|3227|3243|3227.5|3241|3225|0
1686839100000|2023-06-15 14:25:00|3243.5|3228|3248|3233.5|3249.5|3233.5|3243|3227|0
1686839400000|2023-06-15 14:30:00|3247|3232|3247|3231.5|3248.5|3232.5|3245|3230|0
1686839700000|2023-06-15 14:35:00|3246.5|3230|3247|3232.5|3247.5|3232.5|3245.5|3230|0
1686840000000|2023-06-15 14:40:00|3248.5|3231|3251|3236.5|3251.5|3236.5|3248|3231|0
1686840300000|2023-06-15 14:45:00|3252.5|3235|3252|3237|3253.5|3237.5|3251|3235|0
1686840600000|2023-06-15 14:50:00|3251|3236|3252|3236.5|3252.5|3237.5|3250|3235|0
1686840900000|2023-06-15 14:55:00|3251|3237|3251|3236|3252.5|3237.5|3251|3235|0
1686841200000|2023-06-15 15:00:00|3251.5|3235|3251|3236.5|3252.5|3237.5|3250|3235|0
1686841500000|2023-06-15 15:05:00|3252|3235|3250.5|3235.5|3252.5|3236.5|3249|3233|0
1686841800000|2023-06-15 15:10:00|3251.5|3234|3250|3235.5|3252.5|3236.5|3250|3233|0
1686842100000|2023-06-15 15:15:00|3250.5|3235|3250|3235|3252.5|3237.5|3250|3235|0
1686842400000|2023-06-15 15:20:00|3251|3236|3253|3237.5|3253.5|3237.5|3250.5|3235|0
1686842700000|2023-06-15 15:25:00|3253.5|3236|3249|3237|3254.5|3237|3249|3236|0
1686843000000|2023-06-15 15:30:00|3252.5|3236|3252.5|3231.5|3256.5|3236|3251|3231.5|0
1686843300000|2023-06-15 15:35:00|3258.5|3230.5|3312|3176|3312|3230.5|3252|3176|0
1686845400000|2023-06-15 16:10:00|3312.5|3176.5|3312.5|3176.5|3312.5|3176.5|3312.5|3176.5|0
1686849900000|2023-06-15 17:25:00|||||||||11
1686895200000|2023-06-16 06:00:00|3312.5|3176.5|3312.5|3176.5|3312.5|3176.5|3312.5|3176.5|0
1686897900000|2023-06-16 06:45:00|3286.5|3218.5|3286.5|3218.5|3286.5|3218.5|3286.5|3218.5|0
1686898200000|2023-06-16 06:50:00|3311|3218|3300.5|3208|3311|3218|3278.5|3186|0
1686898500000|2023-06-16 06:55:00|3294.5|3214|3280.5|3236.5|3294.5|3241|3262|3214|0
1686898800000|2023-06-16 07:00:00|3280|3237|3287.5|3231.5|3287.5|3244|3266|3222.5|0
1686899100000|2023-06-16 07:05:00|3328|3236.5|3282.5|3231|3328|3239|3278.5|3231|0
1686899700000|2023-06-16 07:15:00|3288.5|3234|3289|3240|3289|3248|3288.5|3234|0
1686900000000|2023-06-16 07:20:00||3241||3241||3241||3241|0
1686902100000|2023-06-16 07:55:00|3314|3245.5|3284.5|3245.5|3314|3245.5|3284.5|3245.5|0
1686902400000|2023-06-16 08:00:00|3282|3217|3291.5|3244|3314|3247|3282|3217|0
1686902700000|2023-06-16 08:05:00|3292||3292||3292||3292||0
1686903000000|2023-06-16 08:10:00|3298|3245.5|3293.5|3213|3299|3246|3292|3213|0
1686903300000|2023-06-16 08:15:00|3292||3292||3293.5||3292||0
1686903900000|2023-06-16 08:25:00|3313.5||3313.5||3313.5||3313.5||0
1686904200000|2023-06-16 08:30:00|3314|3212.5|3292|3213|3314|3213|3288|3212.5|0
1686905100000|2023-06-16 08:45:00|3313.5||3313.5||3313.5||3313.5||0
1686905700000|2023-06-16 08:55:00|3314|3212.5|3314|3212.5|3314|3212.5|3314|3212.5|0
1686906000000|2023-06-16 09:00:00|3313.5|3213|3313.5|3216.5|3313.5|3216.5|3313.5|3213|0
1686907800000|2023-06-16 09:30:00|3313|3216|3313|3216.5|3313|3216.5|3313|3216|0
1686909600000|2023-06-16 10:00:00||3213||3213.5||3213.5||3213|0
1686912300000|2023-06-16 10:45:00|3312|3214.5|3281.5|3262|3312|3262|3272|3214.5|0
1686912600000|2023-06-16 10:50:00|3281|3218.5|3273|3261|3295.5|3262|3272|3217.5|0
1686912900000|2023-06-16 10:55:00|3272.5|3261.5|3273|3261|3317.5|3262|3272|3217.5|0
1686913200000|2023-06-16 11:00:00|3272.5|3260.5|3313|3225.5|3313.5|3262|3271.5|3225|0
1686913500000|2023-06-16 11:05:00|3310.5|3226.5|3276|3262.5|3312.5|3264|3274.5|3226.5|0
1686913800000|2023-06-16 11:10:00|3284.5|3263|3278.5|3267|3300.5|3267|3276|3226.5|0
1686914100000|2023-06-16 11:15:00|3279.5|3267.5|3278|3257.5|3311.5|3268|3278|3232.5|0
1686914400000|2023-06-16 11:20:00|3278.5|3258.5|3278|3267|3311.5|3267|3278|3228.5|0
1686914700000|2023-06-16 11:25:00|3279.5|3265.5|3278.5|3265.5|3311.5|3267|3277|3243.5|0
1686915000000|2023-06-16 11:30:00|3277|3266.5|3280.5|3268|3312.5|3268|3277|3226.5|0
1686915300000|2023-06-16 11:35:00|3280|3257.5|3279|3267|3311.5|3268|3279|3254.5|0
1686915600000|2023-06-16 11:40:00|3278.5|3226.5|3278.5|3266|3278.5|3266|3278|3226.5|0
1686915900000|2023-06-16 11:45:00|3277.5|3266.5|3290.5|3264|3311.5|3266.5|3275|3226.5|0
1686916200000|2023-06-16 11:50:00|3290|3231.5|3275|3263|3311.5|3264|3275|3225.5|0
1686916500000|2023-06-16 11:55:00|3274.5|3261.5|3274|3262|3310.5|3263|3274|3229.5|0
1686916800000|2023-06-16 12:00:00|3273.5|3228.5|3274|3262|3311.5|3262|3273|3228.5|0
1686917100000|2023-06-16 12:05:00|3311.5|3262.5|3274|3262|3311.5|3263|3274|3225.5|0
1686917400000|2023-06-16 12:10:00|3273.5|3260.5|3273|3262|3273.5|3262|3273|3226.5|0
1686917700000|2023-06-16 12:15:00|3273.5|3260.5|3273|3261|3310.5|3262|3272|3226.5|0
1686918000000|2023-06-16 12:20:00|3274.5|3261.5|3275|3263|3311.5|3263|3274|3228.5|0
1686918300000|2023-06-16 12:25:00|3274.5|3263.5|3311.5|3228.5|3311.5|3265|3274|3226.5|0
1686918600000|2023-06-16 12:30:00|3311|3229.5|3279.5|3230.5|3311|3268|3276|3229.5|0
1686918900000|2023-06-16 12:35:00|3311.5|3231|3283|3270.5|3311.5|3272|3280|3230.5|0
1686919200000|2023-06-16 12:40:00|3312.5|3233.5|3287|3275|3312.5|3275|3282|3225.5|0
1686919500000|2023-06-16 12:45:00|3286.5|3275.5|3287|3275|3311.5|3276|3286.5|3236.5|0
1686919800000|2023-06-16 12:50:00|3286.5|3274.5|3293.5|3276.5|3312.5|3276.5|3286|3226.5|0
1686920100000|2023-06-16 12:55:00|3293|3277|3287|3274.5|3311.5|3278|3287|3232.5|0
1686920400000|2023-06-16 13:00:00|3286.5|3275|3287|3275|3309.5|3275|3286|3236.5|0
1686920700000|2023-06-16 13:05:00|3286.5|3275.5|3286|3257|3311.5|3276|3284|3226.5|0
1686921000000|2023-06-16 13:10:00|3285|3257.5|3285.5|3274|3310.5|3274|3284.5|3228.5|0
1686921300000|2023-06-16 13:15:00|3285|3273.5|3298.5|3273.5|3312.5|3274|3284|3227.5|0
1686921600000|2023-06-16 13:20:00|3298|3274.5|3284|3262.5|3300.5|3277.5|3283|3250.5|3
1686921900000|2023-06-16 13:25:00|3285.5|3263|3285|3273|3290.5|3273|3282|3229.5|0
1686922200000|2023-06-16 13:30:00|3286.5|3272.5|3283|3269|3290.5|3275|3282.5|3249.5|0
1686922500000|2023-06-16 13:35:00|3282.5|3269.5|3280|3268|3289|3280.5|3280|3255.5|30
1686922800000|2023-06-16 13:40:00|3279.5|3261.5|3279|3266.5|3288.5|3270|3278|3260.5|0
1686923100000|2023-06-16 13:45:00|3278.5|3261.5|3279|3267|3288.5|3267|3277|3257.5|0
1686923400000|2023-06-16 13:50:00|3278.5|3258.5|3285|3260.5|3288.5|3266|3272.5|3258.5|0
1686923700000|2023-06-16 13:55:00|3284.5|3261.5|3313.5|3225|3313.5|3262|3271|3225|0
1686924000000|2023-06-16 14:00:00|3285.5|3256.5|3273|3261.5|3285.5|3262.5|3270.5|3248.5|0
1686924300000|2023-06-16 14:05:00|3274.5|3262|3275|3263|3287.5|3263|3270|3249.5|0
1686924600000|2023-06-16 14:10:00|3275.5|3262.5|3276.5|3264|3288.5|3265|3275|3259.5|0
1686924900000|2023-06-16 14:15:00|3276|3263.5|3274|3263|3288.5|3265|3274|3258.5|0
1686925200000|2023-06-16 14:20:00|3273.5|3262.5|3274|3262.5|3281.5|3263|3273|3258.5|0
1686925500000|2023-06-16 14:25:00|3275.5|3263.5|3278|3265.5|3281.5|3266|3274|3259.5|0
1686925800000|2023-06-16 14:30:00|3277.5|3260.5|3278|3264.5|3281.5|3267|3276|3259.5|0
1686926100000|2023-06-16 14:35:00|3277.5|3265|3276|3263.5|3281.5|3266|3276|3259.5|0
1686926400000|2023-06-16 14:40:00|3280.5|3264|3275|3247.5|3280.5|3265|3275|3243.5|0
1686926700000|2023-06-16 14:45:00|3276.5|3248|3277.5|3265|3280.5|3266|3274|3248|0
1686927000000|2023-06-16 14:50:00|3276.5|3265.5|3277.5|3265|3281.5|3266|3276|3260.5|0
1686927300000|2023-06-16 14:55:00|3280.5|3265.5|3276|3261.5|3281.5|3267|3276|3260.5|0
1686927600000|2023-06-16 15:00:00|3280.5|3262.5|3275.5|3264|3280.5|3265|3275|3259.5|0
1686927900000|2023-06-16 15:05:00|3275|3264.5|3277|3265|3281.5|3265|3275|3259.5|0
1686928200000|2023-06-16 15:10:00|3278.5|3265.5|3277|3262.5|3281.5|3269.5|3277|3258.5|1
1686928500000|2023-06-16 15:15:00|3277.5|3263.5|3275|3263|3281.5|3265|3275|3259.5|0
1686928800000|2023-06-16 15:20:00|3276.5|3263.5|3274.5|3261.5|3281.5|3264|3273|3259.5|0
1686929100000|2023-06-16 15:25:00|3274|3260.5|3275.5|3261|3281.5|3262|3272.5|3252.5|0
1686929400000|2023-06-16 15:30:00|3277.5|3261.5|3274.5|3255|3281.5|3262|3272.5|3255|0
1686929700000|2023-06-16 15:35:00|3274|3253.5|3275|3253.5|3275|3257|3271.5|3213.5|0
1686930000000|2023-06-16 15:40:00|3318.5|3220|3278|3251.5|3321|3251.5|3275.5|3218.5|0
1686930300000|2023-06-16 15:45:00||3218.5||3218.5||3251||3218.5|0
1686930600000|2023-06-16 15:50:00|3321|3217|3319|3217|3321|3217|3319|3217|0
1686930900000|2023-06-16 15:55:00|3320.5|3218.5|3320.5|3218.5|3320.5|3218.5|3320.5|3218.5|0
1686931500000|2023-06-16 16:05:00|3319|3217|3319|3217|3319|3217|3319|3217|0
1686932100000|2023-06-16 16:15:00||3218.5||3218.5||3218.5||3218.5|0
1686932700000|2023-06-16 16:25:00|3320.5||3320.5||3320.5||3320.5||0
1686933300000|2023-06-16 16:35:00||3220||3220||3220||3220|0
1686933900000|2023-06-16 16:45:00|3322||3322||3322||3322||0
1686934200000|2023-06-16 16:50:00||3222||3222||3222||3222|0
1686935100000|2023-06-16 17:05:00||3220||3220||3220||3220|0
1686935700000|2023-06-16 17:15:00||3222||3222||3222||3222|0
1686936600000|2023-06-16 17:30:00||3220||3220||3220||3220|0
1686937500000|2023-06-16 17:45:00|3320.5||3320.5||3320.5||3320.5||0
1686937800000|2023-06-16 17:50:00|3322||3322||3322||3322||0
1686938400000|2023-06-16 18:00:00|3320.5||3320.5||3320.5||3320.5||0
1686939000000|2023-06-16 18:10:00|3322||3320.5||3322||3320.5||0
1686940200000|2023-06-16 18:30:00|3319|3218.5|3319|3218.5|3319|3218.5|3319|3218.5|0
1686941100000|2023-06-16 18:45:00||3217||3217||3217||3217|0
1686941700000|2023-06-16 18:55:00|3317||3317||3317||3317||0
1686942000000|2023-06-16 19:00:00||3215.5||3215.5||3215.5||3215.5|0
1686942300000|2023-06-16 19:05:00|3315.5|3214|3315.5|3214|3315.5|3214|3315.5|3214|0
1686942600000|2023-06-16 19:10:00|3314|3212|3314|3212|3314|3212|3314|3212|0
1686943200000|2023-06-16 19:20:00||3214||3214||3214||3214|0
1686943500000|2023-06-16 19:25:00||3212||3212||3212||3212|0
1686944400000|2023-06-16 19:40:00|3312.5|3210.5|3312.5|3210.5|3312.5|3210.5|3312.5|3210.5|0
1686945000000|2023-06-16 19:50:00|3311||3311||3311||3311||0
1686945300000|2023-06-16 19:55:00|3312.5|3212|3314|3212|3314|3212|3312.5|3212|0
1687154400000|2023-06-19 06:00:00|3264.5|3226|3262.5|3202.5|3264.5|3226|3262.5|3202.5|0
1687155000000|2023-06-19 06:10:00|3237.5|2921.5|3237.5|2921.5|3237.5|2921.5|3237.5|2921.5|0
1687156200000|2023-06-19 06:30:00||3175.5||3175.5||3175.5||3175.5|0
1687156500000|2023-06-19 06:35:00|3234.5||3234.5||3234.5||3234.5||0
1687157700000|2023-06-19 06:55:00||2921.5||3157.5||3157.5||2921.5|0
1687158000000|2023-06-19 07:00:00|3234|3158|3234|3158|3234|3159|3234|3157.5|0
1687158600000|2023-06-19 07:10:00||3176||3176||3176||3176|0
1687159200000|2023-06-19 07:20:00||3201||3176||3201||3175.5|0
1687159800000|2023-06-19 07:30:00|3232.5|3176.5|3230.5|3182.5|3232.5|3182.5|3230.5|3176.5|0
1687160100000|2023-06-19 07:35:00|3229.5|3183.5|3205.5|3199|3229.5|3200|3205.5|3183.5|0
1687160400000|2023-06-19 07:40:00|3205|3198.5|3204.5|3197|3205|3200|3204.5|3196.5|0
1687160700000|2023-06-19 07:45:00||3197.5||3197||3198||3196.5|0
1687161000000|2023-06-19 07:50:00|3205|3197.5|3208.5|3202|3208.5|3202|3205|3197.5|1
1687161300000|2023-06-19 07:55:00|3207.5|3201.5|3206.5|3200|3207.5|3202|3206.5|3200|0
1687161600000|2023-06-19 08:00:00|3222|3199.5|3208.5|3201|3222|3201|3206.5|3175.5|0
1687162200000|2023-06-19 08:10:00|3209|3201.5|3214|3207|3214|3207|3209|3201.5|0
1687162500000|2023-06-19 08:15:00|3213.5|3208|3216|3209|3217.5|3209|3213.5|3208|0
1687162800000|2023-06-19 08:20:00|3215.5|3208.5|3212.5|3209|3216|3209|3212.5|3208.5|0
1687163100000|2023-06-19 08:25:00|3214.5||3215||3215.5||3212.5||19
1687163400000|2023-06-19 08:30:00|3214.5|3208.5|3213|3207|3214.5|3208.5|3213|3206.5|0
1687163700000|2023-06-19 08:35:00|3212.5||3212.5||3213||3212||0
1687164000000|2023-06-19 08:40:00|3213|3207.5|3215.5|3208|3215.5|3208|3213|3207.5|0
1687164300000|2023-06-19 08:45:00|3215|3207.5|3213.5|3207|3215|3207.5|3212|3206.5|0
1687164600000|2023-06-19 08:50:00|3214||3215||3215||3214||0
1687164900000|2023-06-19 08:55:00|3215.5|3207.5|3215|3208|3215.5|3208|3215|3207.5|0
1687165200000|2023-06-19 09:00:00|3214.5|3207.5|3213|3207.5|3214.5|3208|3213|3207.5|0
1687165500000|2023-06-19 09:05:00|3213.5|3208|3216|3208|3216|3208|3213.5|3208|0
1687165800000|2023-06-19 09:10:00|3215||3215||3215||3214||0
1687166100000|2023-06-19 09:15:00|3214.5||3213||3214.5||3213||0
1687166400000|2023-06-19 09:20:00||3207.5||3207.5||3208||3207.5|0
1687166700000|2023-06-19 09:25:00|3212.5|3207|3212|3207|3212.5|3207|3212|3206.5|0
1687167000000|2023-06-19 09:30:00|3212.5|3206.5|3212|3207|3212.5|3207|3212|3206.5|0
1687167300000|2023-06-19 09:35:00|3211|3206.5|3211|3205|3211.5|3206.5|3211|3205|0
1687167600000|2023-06-19 09:40:00|3211.5|3205.5|3212|3206|3213|3206|3211.5|3205.5|0
1687167900000|2023-06-19 09:45:00|3212.5||3212||3213||3212||0
1687168200000|2023-06-19 09:50:00|3212.5||3213||3213.5||3212.5||0
1687168500000|2023-06-19 09:55:00|3213.5|3207|3213|3207|3214|3207|3213|3207|0
1687168800000|2023-06-19 10:00:00|3212.5|3206.5|3211|3205|3212.5|3206.5|3211|3205|0
1687169100000|2023-06-19 10:05:00|3210.5|3204.5|3210|3205|3210.5|3205|3210|3204.5|0
1687169400000|2023-06-19 10:10:00|3210.5|3204.5|3209|3203|3210.5|3204.5|3209|3203|0
1687169700000|2023-06-19 10:15:00|3208|3202.5|3209|3203|3209|3203|3208|3202.5|0
1687170000000|2023-06-19 10:20:00|3209.5||3210||3210||3209||0
1687170300000|2023-06-19 10:25:00|3210.5|3204|3211.5|3204|3211.5|3204|3210.5|3204|0
1687170600000|2023-06-19 10:30:00|3211||3211||3211.5||3211||0
1687171200000|2023-06-19 10:40:00|3211.5|3205|3210|3204.5|3212|3205|3210|3204.5|0
1687171500000|2023-06-19 10:45:00|3209.5|3205|3209|3203.5|3209.5|3205|3209|3203.5|0
1687171800000|2023-06-19 10:50:00||3204||3203.5||3204||3203.5|0
1687172100000|2023-06-19 10:55:00|3208.5|3203|3209|3203|3209|3203|3208|3203|0
1687172400000|2023-06-19 11:00:00|3254.5|3200.5|3206.5|3200|3254.5|3200.5|3206.5|3175.5|0
1687172700000|2023-06-19 11:05:00|3206||3206.5||3206.5||3205.5||0
1687173000000|2023-06-19 11:10:00|3207|3200.5|3208|3201|3208|3201|3207|3200.5|0
1687173300000|2023-06-19 11:15:00|3208.5||3208.5||3208.5||3208.5||0
1687173600000|2023-06-19 11:20:00|3209|3202|3209.5|3202|3209.5|3202|3209|3202|0
1687173900000|2023-06-19 11:25:00|3209||3207.5||3209||3207.5||0
1687174500000|2023-06-19 11:35:00|3231.5|3198.5|3206|3199|3231.5|3199|3206|3198.5|0
1687174800000|2023-06-19 11:40:00|3205.5||3205||3205.5||3205||0
1687175100000|2023-06-19 11:45:00|3205.5||3205||3205.5||3205||0
1687175400000|2023-06-19 11:50:00|3204.5|3198.5|3204|3198|3204.5|3198.5|3203|3197.5|0
1687175700000|2023-06-19 11:55:00|3203.5|3197.5|3202.5|3197|3203.5|3197.5|3202|3196.5|0
1687176000000|2023-06-19 12:00:00|3203||3203||3203||3203||0
1687176300000|2023-06-19 12:05:00|3202.5|3196.5|3200|3195|3202.5|3196.5|3200|3194.5|0
1687176600000|2023-06-19 12:10:00|3200.5|3194.5|3212|3176|3212.5|3194.5|3194|3175.5|0
1687176900000|2023-06-19 12:15:00|3212.5|3175.5|3192.5|3187|3212.5|3187|3192.5|3175.5|0
1687177200000|2023-06-19 12:20:00|3193||3193.5||3193.5||3192.5||0
1687177500000|2023-06-19 12:25:00|3194|3188|3196|3189|3196|3189|3194|3188|0
1687177800000|2023-06-19 12:30:00|3196.5||3196.5||3197||3196.5||0
1687178100000|2023-06-19 12:35:00|3197|3190|3196.5|3190|3197|3190|3196.5|3190|0
1687178400000|2023-06-19 12:40:00|3197||3198||3198||3197||0
1687178700000|2023-06-19 12:45:00|3198.5|3190.5|3200|3193|3200|3193|3198|3190.5|0
1687179000000|2023-06-19 12:50:00|3200.5|3194|3203|3196|3203.5|3196|3200.5|3194|0
1687179300000|2023-06-19 12:55:00|3203.5||3203.5||3204||3203.5||0
1687179600000|2023-06-19 13:00:00|3203|3195.5|3200.5|3195|3203|3195.5|3200.5|3195|0
1687179900000|2023-06-19 13:05:00|3200|3194.5|3198.5|3193|3200|3194.5|3198.5|3192.5|0
1687180200000|2023-06-19 13:10:00|3198|3192.5|3199.5|3192|3199.5|3192.5|3197.5|3192|0
1687180500000|2023-06-19 13:15:00|3198.5||3198.5||3198.5||3198.5||0
1687181100000|2023-06-19 13:25:00|3214.5|3190.5|3196.5|3191|3214.5|3191|3196.5|3190.5|0
1687181400000|2023-06-19 13:30:00|3197||3197.5||3198||3197||0
1687181700000|2023-06-19 13:35:00|3196.5||3196.5||3197||3196.5||0
1687182000000|2023-06-19 13:40:00|3196|3190.5|3195.5|3190|3196.5|3190.5|3195.5|3190|0
1687182300000|2023-06-19 13:45:00|3194.5|3189.5|3191.5|3186.5|3194.5|3189.5|3191.5|3186|0
1687182600000|2023-06-19 13:50:00|3192||3193.5||3194||3192||0
1687182900000|2023-06-19 13:55:00|3194|3188|3195.5|3188|3196|3188|3194|3188|0
1687183200000|2023-06-19 14:00:00|3196|3188.5|3198.5|3191|3198.5|3191|3195.5|3188.5|0
1687183500000|2023-06-19 14:05:00|3199|3192|3199.5|3192|3200|3192|3199|3192|0
1687183800000|2023-06-19 14:10:00|3199||3198.5||3199||3198.5||0
1687184100000|2023-06-19 14:15:00|3198||3199.5||3200||3197.5||0
1687184400000|2023-06-19 14:20:00|3200|3193|3201|3193|3201|3193|3200|3193|0
1687184700000|2023-06-19 14:25:00|3201.5|3194|3240.5|3176|3241|3196|3201.5|3175.5|0
1687185000000|2023-06-19 14:30:00|3247|3175.5|3203.5|3197|3247|3197|3203.5|3175.5|0
1687185300000|2023-06-19 14:35:00|3203||3203.5||3204||3203||0
1687185600000|2023-06-19 14:40:00|3204||3203.5||3204||3202.5||0
1687185900000|2023-06-19 14:45:00|3204||3202.5||3204||3202.5||0
1687186200000|2023-06-19 14:50:00|3203||3202.5||3203.5||3202.5||0
1687186500000|2023-06-19 14:55:00|3201.5|3196.5|3201.5|3196.5|3201.5|3196.5|3201.5|3196.5|0
1687186800000|2023-06-19 15:00:00|3202|3196|3202|3196|3202|3196|3202|3196|0
1687187100000|2023-06-19 15:05:00|3201.5|3195.5|3200|3195|3201.5|3195.5|3199.5|3194.5|0
1687187400000|2023-06-19 15:10:00|3202.5|3196.5|3201.5|3196.5|3202.5|3197|3201.5|3196.5|2
1687187700000|2023-06-19 15:15:00||3196||3196||3196.5||3195.5|0
1687188000000|2023-06-19 15:20:00|3201||3201.5||3201.5||3200.5||0
1687188300000|2023-06-19 15:25:00||3195.5||3195||3196||3195|4
1687188600000|2023-06-19 15:30:00|3245.5|3188.5|3245|3189|3245.5|3190.5|3205.5|3177.5|0
1687188900000|2023-06-19 15:35:00||3189.5||3187.5||3190.5||3176.5|0
1687189200000|2023-06-19 15:40:00||3188.5||3189.5||3189.5||3188.5|0
1687189800000|2023-06-19 15:50:00|3248.5|3176|3248.5|3176|3248.5|3176|3248.5|3176|0
1687190100000|2023-06-19 15:55:00|3250.5||3250.5||3250.5||3250.5||0
1687191600000|2023-06-19 16:20:00|3252||3252||3252||3252||0
1687192200000|2023-06-19 16:30:00|3250.5||3250.5||3250.5||3250.5||0
1687203300000|2023-06-19 19:35:00|3248.5||3248.5||3248.5||3248.5||0
1687204500000|2023-06-19 19:55:00|3250.5||3250.5||3250.5||3250.5||0
1687240800000|2023-06-20 06:00:00|3218|3167|3267.5|3065.5|3267.5|3167|3216.5|3065.5|0
1687244100000|2023-06-20 06:55:00|3267|3066|3267|3066|3267|3066|3267|3066|0
1687244700000|2023-06-20 07:05:00|3266.5|3066.5|3267.5|3065.5|3267.5|3067|3266.5|3065.5|0
1687245000000|2023-06-20 07:10:00|3266.5|3066.5|3266.5|3066.5|3266.5|3066.5|3266.5|3066.5|0
1687245300000|2023-06-20 07:15:00|3265.5|3067.5|3234.5|3120.5|3265.5|3145|3213|3067.5|0
1687245600000|2023-06-20 07:20:00|3233|3122.5|3180|3172|3233|3172|3180|3122.5|0
1687245900000|2023-06-20 07:25:00|3179|3171.5|3177|3170|3179|3171.5|3177|3168.5|0
1687246200000|2023-06-20 07:30:00|3177.5|3171|3182|3176|3182.5|3176|3177.5|3171|0
1687246500000|2023-06-20 07:35:00||3175.5||3174||3175.5||3174|0
1687246800000|2023-06-20 07:40:00|3181.5|3173.5|3181|3173|3181.5|3173.5|3181|3173|0
1687247100000|2023-06-20 07:45:00|3177.5|3173.5|3180|3174|3180.5|3174|3176.5|3173.5|17
1687247400000|2023-06-20 07:50:00|3180.5||3181||3181||3180.5||0
1687247700000|2023-06-20 07:55:00||3173.5||3173||3173.5||3172.5|0
1687248000000|2023-06-20 08:00:00||3172.5||3173||3173||3172.5|0
1687248300000|2023-06-20 08:05:00||3172.5||3173||3173||3172.5|0
1687248600000|2023-06-20 08:10:00|3180.5|3172.5|3180|3172|3180.5|3173|3180|3171.5|0
1687248900000|2023-06-20 08:15:00|3179.5|3171.5|3178|3169|3179.5|3171.5|3178|3169|0
1687249200000|2023-06-20 08:20:00|3177.5|3168.5|3176|3167.5|3177.5|3168.5|3176|3167|0
1687249500000|2023-06-20 08:25:00|3175.5|3167|3174|3165.5|3175.5|3167.5|3174|3165.5|0
1687249800000|2023-06-20 08:30:00|3173.5|3166|3169|3161|3173.5|3166|3169|3161|0
1687250100000|2023-06-20 08:35:00|3168|3160.5|3167|3159|3168|3160.5|3167|3159|0
1687250400000|2023-06-20 08:40:00||3159.5||3159.5||3159.5||3159.5|0
1687250700000|2023-06-20 08:45:00||3159||3159.5||3159.5||3159|0
1687251000000|2023-06-20 08:50:00|3163.5|3159|3161|3158|3165.5|3159|3161|3158|46
1687251300000|2023-06-20 08:55:00|3163.5|3158.5|3163.5|3159|3163.5|3159|3161|3157|57
1687251600000|2023-06-20 09:00:00|3164|3158.5|3165|3160|3165|3160|3163.5|3158|0
1687251900000|2023-06-20 09:05:00|3165.5|3160.5|3166|3161|3166|3161|3165.5|3160.5|0
1687252200000|2023-06-20 09:10:00|3222.5|3109.5|3170|3161.5|3222.5|3162|3170|3109.5|0
1687252500000|2023-06-20 09:15:00||3163||3162||3164||3160.5|0
1687252800000|2023-06-20 09:20:00||3162.5||3162||3163||3162|0
1687253100000|2023-06-20 09:25:00||3162.5||3161.5||3163||3161|0
1687253400000|2023-06-20 09:30:00|3169.5|3162|3169|3160|3169.5|3162|3169|3160|0
1687253700000|2023-06-20 09:35:00||3159.5||3160.5||3161||3159.5|0
1687254000000|2023-06-20 09:40:00||3160||3162.5||3162.5||3160|0
1687254300000|2023-06-20 09:45:00||3163||3163.5||3164||3162.5|0
1687254600000|2023-06-20 09:50:00|3169.5|3164|3173.5|3169|3173.5|3169|3169.5|3163.5|0
1687254900000|2023-06-20 09:55:00|3174|3169.5|3174|3165|3174.5|3170|3174|3165|0
1687255200000|2023-06-20 10:00:00|3173.5|3165.5|3172|3165|3173.5|3165.5|3172|3163|0
1687255500000|2023-06-20 10:05:00||3165.5||3166.5||3166.5||3165.5|0
1687255800000|2023-06-20 10:10:00||3167||3166||3167||3165.5|0
1687256100000|2023-06-20 10:15:00||3166.5||3164.5||3166.5||3164.5|0
1687256400000|2023-06-20 10:20:00||3164||3163.5||3165.5||3163.5|0
1687256700000|2023-06-20 10:25:00||3163||3164.5||3164.5||3163|0
1687257000000|2023-06-20 10:30:00||3165||3164.5||3165.5||3164.5|0
1687257300000|2023-06-20 10:35:00||3164||3164.5||3164.5||3163.5|0
1687257600000|2023-06-20 10:40:00||3165||3165||3165.5||3165|0
1687257900000|2023-06-20 10:45:00||3164.5||3165||3165.5||3164.5|0
1687258200000|2023-06-20 10:50:00||3166||3166.5||3167||3166|0
1687258500000|2023-06-20 10:55:00|3172.5|3168|3173|3168.5|3173|3169|3172.5|3168|0
1687258800000|2023-06-20 11:00:00|3178.5|3167.5|3178.5|3168.5|3216.5|3169|3176.5|3166.5|0
1687259100000|2023-06-20 11:05:00|3215.5|3114.5|3178|3169.5|3215.5|3170|3178|3114.5|0
1687259400000|2023-06-20 11:10:00|3177.5|3169|3177|3168|3177.5|3169|3177|3168|0
1687259700000|2023-06-20 11:15:00|3176.5|3167.5|3176|3166.5|3176.5|3167.5|3176|3166.5|0
1687260000000|2023-06-20 11:20:00|3175.5|3166|3175|3166.5|3175.5|3166.5|3175|3166|0
1687260300000|2023-06-20 11:25:00|3174.5|3166|3174|3165|3174.5|3166.5|3174|3164.5|0
1687260600000|2023-06-20 11:30:00||3166||3167.5||3168.5||3166|0
1687260900000|2023-06-20 11:35:00|3174.5|3167|3174.5|3170|3174.5|3170|3174.5|3167|0
1687261200000|2023-06-20 11:40:00|3174|3169.5|3174.5|3169.5|3174.5|3170|3174|3169|0
1687261500000|2023-06-20 11:45:00|3174|3170|3174|3168|3174.5|3170|3174|3168|0
1687261800000|2023-06-20 11:50:00||3167.5||3167.5||3168||3167|0
1687262400000|2023-06-20 12:00:00||3168||3167.5||3168||3167.5|0
1687262700000|2023-06-20 12:05:00|3174.5|3168|3174|3169|3174.5|3169.5|3174|3167.5|0
1687263000000|2023-06-20 12:10:00||3169.5||3169||3169.5||3169|0
1687263300000|2023-06-20 12:15:00|3174.5|3169.5|3174|3168|3174.5|3170|3174|3168|0
1687263600000|2023-06-20 12:20:00|3174.5|3168.5|3176|3169|3176|3172|3174.5|3168|0
1687263900000|2023-06-20 12:25:00||3168.5||3165||3168.5||3165|0
1687264200000|2023-06-20 12:30:00|3175.5|3165.5|3175|3166|3175.5|3169|3175|3165.5|0
1687264500000|2023-06-20 12:35:00|3174.5|3165.5|3174|3164.5|3174.5|3166|3174|3164.5|0
1687264800000|2023-06-20 12:40:00|3173|3165|3173|3164.5|3173|3165|3173|3164|0
1687265100000|2023-06-20 12:45:00||3165||3166.5||3167||3164.5|0
1687265400000|2023-06-20 12:50:00||3167||3166.5||3167||3166.5|0
1687265700000|2023-06-20 12:55:00||3167||3166.5||3167||3166|0
1687266000000|2023-06-20 13:00:00|3172.5|3167|3172|3163.5|3172.5|3167|3172|3163|0
1687266300000|2023-06-20 13:05:00||3163||3164||3164||3163|0
1687266600000|2023-06-20 13:10:00|3171.5|3164.5|3171|3163|3171.5|3164.5|3171|3162|0
1687266900000|2023-06-20 13:15:00||3163.5||3165.5||3165.5||3163.5|0
1687267200000|2023-06-20 13:20:00||3166||3163||3166||3163|0
1687267500000|2023-06-20 13:25:00||3163.5||3162||3164.5||3162|0
1687267800000|2023-06-20 13:30:00|3171.5|3162.5|3175|3168.5|3175|3169.5|3171.5|3162.5|2
1687268100000|2023-06-20 13:35:00|3175.5|3169.5|3178|3171.5|3178.5|3173.5|3175.5|3169.5|0
1687268400000|2023-06-20 13:40:00|3178.5|3172|3178|3172.5|3178.5|3174|3178|3171.5|0
1687268700000|2023-06-20 13:45:00||3172||3170.5||3172||3170|0
1687269000000|2023-06-20 13:50:00|3177.5|3171|3177|3168|3177.5|3171|3177|3168|0
1687269300000|2023-06-20 13:55:00|3176.5|3167.5|3175|3166.5|3176.5|3168|3175|3166|0
1687269600000|2023-06-20 14:00:00|3174.5|3166|3171|3162.5|3174.5|3166.5|3171|3162|0
1687269900000|2023-06-20 14:05:00||3162||3163.5||3164||3162|0
1687270200000|2023-06-20 14:10:00|3171.5|3165|3172|3165|3172.5|3167.5|3171.5|3165|0
1687270500000|2023-06-20 14:15:00|3171.5|3164.5|3170|3161|3171.5|3165|3170|3161|0
1687270800000|2023-06-20 14:20:00|3169.5|3160.5|3168|3159.5|3169.5|3161|3168|3159|0
1687271100000|2023-06-20 14:25:00|3167.5|3160|3162.5|3157.5|3167.5|3160.5|3160|3157|25
1687271400000|2023-06-20 14:30:00|3162|3158|3163.5|3159|3163.5|3159|3162|3156.5|0
1687271700000|2023-06-20 14:35:00|3163|3158.5|3163.5|3158.5|3163.5|3158.5|3163|3157.5|0
1687272000000|2023-06-20 14:40:00|3164|3159|3168|3161.5|3168|3162|3164|3159|0
1687272300000|2023-06-20 14:45:00|3168.5|3163|3168|3162|3168.5|3164|3168|3162|0
1687272600000|2023-06-20 14:50:00|3167.5|3161.5|3167|3158|3167.5|3161.5|3167|3157.5|0
1687272900000|2023-06-20 14:55:00|3166.5|3157.5|3166|3157|3166.5|3157.5|3166|3156.5|0
1687273200000|2023-06-20 15:00:00||3157.5||3159.5||3160||3157.5|0
1687273500000|2023-06-20 15:05:00|3166.5|3161|3167|3161.5|3167|3162|3166|3161|0
1687273800000|2023-06-20 15:10:00||3162||3158.5||3162||3158.5|0
1687274100000|2023-06-20 15:15:00|3166.5|3159|3166|3158|3166.5|3159|3166|3157|0
1687274700000|2023-06-20 15:25:00||3158.5||3159||3161.5||3158.5|1
1687275000000|2023-06-20 15:30:00|3208.5|3155.5|3163.5|3155.5|3208.5|3156.5|3163.5|3117.5|0
1687275300000|2023-06-20 15:35:00||3155||3155||3155||3155|0
1687276200000|2023-06-20 15:50:00||3113.5||3113.5||3113.5||3113.5|0
1687279200000|2023-06-20 16:40:00|3218.5|3120|3218.5|3120|3218.5|3120|3218.5|3120|0
1687279500000|2023-06-20 16:45:00|||||||||1
1687280700000|2023-06-20 17:05:00|3217||3217||3217||3217||0
1687281300000|2023-06-20 17:15:00|3218.5||3218.5||3218.5||3218.5||0
1687281600000|2023-06-20 17:20:00||3122||3122||3122||3122|0
1687282500000|2023-06-20 17:35:00||3120||3120||3120||3120|0
1687283700000|2023-06-20 17:55:00|3217|3118.5|3217|3118.5|3217|3118.5|3217|3118.5|0
1687284900000|2023-06-20 18:15:00|3218.5|3120|3218.5|3120|3218.5|3120|3218.5|3120|0
1687286400000|2023-06-20 18:40:00|3217|3118.5|3217|3118.5|3217|3118.5|3217|3118.5|0
1687286700000|2023-06-20 18:45:00||3120||3120||3120||3120|0
1687287600000|2023-06-20 19:00:00|3218.5||3218.5||3218.5||3218.5||0
1687287900000|2023-06-20 19:05:00|3217||3217||3217||3217||0
1687288500000|2023-06-20 19:15:00||3118.5||3118.5||3118.5||3118.5|0
1687289100000|2023-06-20 19:25:00|3218.5|3120|3218.5|3120|3218.5|3120|3218.5|3120|0
1687289700000|2023-06-20 19:35:00|3217||3217||3217||3217||0
1687290000000|2023-06-20 19:40:00|3218.5|3118.5|3218.5|3120|3218.5|3120|3218.5|3118.5|0
1687290600000|2023-06-20 19:50:00|3217|3118.5|3217|3118.5|3217|3118.5|3217|3118.5|0
1687327200000|2023-06-21 06:00:00|3189.5|3139|3213.5|3115.5|3213.5|3140|3188|3115.5|0
1687330500000|2023-06-21 06:55:00|3213|3116|3175.5|3147.5|3213|3149|3169.5|3116|0
1687330800000|2023-06-21 07:00:00|3174.5|3116|3206|3116|3213|3149.5|3162.5|3115.5|0
1687331100000|2023-06-21 07:05:00|3205||3206||3206.5||3205||0
1687331400000|2023-06-21 07:10:00|3205|3117|3157.5|3152|3205|3152|3157.5|3117|0
1687331700000|2023-06-21 07:15:00|3158|3152.5|3158.5|3150|3159.5|3155|3158|3150|0
1687332000000|2023-06-21 07:20:00|3158|3149.5|3154.5|3148.5|3158|3150|3154.5|3147|0
1687332300000|2023-06-21 07:25:00|3155|3148|3161.5|3156|3161.5|3156|3155|3148|0
1687332600000|2023-06-21 07:30:00|3162|3156.5|3162|3157.5|3162.5|3158|3162|3155.5|0
1687332900000|2023-06-21 07:35:00|3161.5|3155.5|3157|3150.5|3161.5|3155.5|3157|3150.5|0
1687333200000|2023-06-21 07:40:00|3157.5|3150|3159|3153|3159|3153|3157.5|3150|0
1687333500000|2023-06-21 07:45:00|3159.5|3152.5|3160|3154.5|3160|3155|3159.5|3152.5|0
1687333800000|2023-06-21 07:50:00|3158.5|3155|3158|3153|3158.5|3155|3158|3152|0
1687334100000|2023-06-21 07:55:00|3158.5|3152.5|3158|3152|3158.5|3154|3158|3152|0
1687334400000|2023-06-21 08:00:00|3158.5|3152.5|3158|3152.5|3158.5|3153|3158|3152.5|0
1687334700000|2023-06-21 08:05:00|3158.5|3152|3158|3153|3158.5|3153|3158|3151.5|0
1687335000000|2023-06-21 08:10:00|3158.5|3154|3158|3153|3158.5|3154|3158|3153|0
1687335300000|2023-06-21 08:15:00|3158.5|3152.5|3158|3152|3158.5|3153|3158|3152|0
1687335600000|2023-06-21 08:20:00|3157.5|3151.5|3157|3149.5|3157.5|3151.5|3157|3149|0
1687335900000|2023-06-21 08:25:00|3156.5|3150.5|3156|3149.5|3156.5|3151|3156|3149.5|0
1687336200000|2023-06-21 08:30:00|3156.5|3150.5|3158.5|3153|3158.5|3153|3156.5|3150.5|0
1687336500000|2023-06-21 08:35:00|3158|3153.5|3158|3153|3158|3154|3158|3153|0
1687336800000|2023-06-21 08:40:00||3152.5||3151||3152.5||3151|0
1687337100000|2023-06-21 08:45:00||3150.5||3151||3151||3150.5|0
1687337400000|2023-06-21 08:50:00|3157.5|3151.5|3157.5|3152|3157.5|3152|3157|3150.5|0
1687337700000|2023-06-21 08:55:00|3158|3151.5|3158|3151.5|3158|3151.5|3158|3151.5|0
1687338000000|2023-06-21 09:00:00|3158.5|3152|3158.5|3154|3158.5|3154|3158.5|3152|0
1687338300000|2023-06-21 09:05:00||3154.5||3154||3155||3154|0
1687338600000|2023-06-21 09:10:00||3153.5||3154||3154||3153.5|0
1687338900000|2023-06-21 09:15:00||3154.5||3154.5||3155||3154.5|0
1687339200000|2023-06-21 09:20:00||3155||3154||3155||3154|0
1687339500000|2023-06-21 09:25:00|3158|3153.5|3157|3154|3159.5|3154|3157|3152.5|11
1687339800000|2023-06-21 09:30:00|3159.5|3155|3160|3155|3160.5|3155|3159.5|3154.5|6
1687340100000|2023-06-21 09:35:00|3160.5|3156|3162.5|3157|3162.5|3157|3160|3156|0
1687340400000|2023-06-21 09:40:00|3163|3157.5|3163|3158|3163|3158|3162.5|3157.5|0
1687340700000|2023-06-21 09:45:00|3163.5|3159|3164.5|3159.5|3165|3160|3163.5|3159|0
1687341000000|2023-06-21 09:50:00|3163|3160|3165|3160|3165|3160|3163|3160|1
1687341300000|2023-06-21 09:55:00|3164.5|3159.5|3164.5|3159|3165|3159.5|3164.5|3159|0
1687341600000|2023-06-21 10:00:00||3158.5||3157||3159||3157|0
1687341900000|2023-06-21 10:05:00|3165|3157.5|3165|3160|3165|3160|3165|3157.5|0
1687342200000|2023-06-21 10:10:00|3165.5|3160.5|3166.5|3161|3166.5|3161|3165.5|3160.5|0
1687342500000|2023-06-21 10:15:00|3167|3161.5|3167.5|3162|3168|3162|3167|3161.5|0
1687342800000|2023-06-21 10:20:00|3168|3163|3168|3163|3168.5|3163|3167.5|3162.5|0
1687343100000|2023-06-21 10:25:00|3168.5|3162.5|3168.5|3163|3168.5|3163|3168.5|3162.5|0
1687343400000|2023-06-21 10:30:00|3168|3162.5|3168|3162|3168|3162.5|3168|3162|0
1687343700000|2023-06-21 10:35:00||3161.5||3160.5||3161.5||3160.5|0
1687344000000|2023-06-21 10:40:00|3167.5|3161|3164|3157|3167.5|3161|3164|3157|0
1687344600000|2023-06-21 10:50:00||3157.5||3159||3159||3157.5|0
1687344900000|2023-06-21 10:55:00|3164.5|3158.5|3164.5|3159|3164.5|3159|3164|3158|0
1687345200000|2023-06-21 11:00:00|3212.5|3155.5|3163.5|3156.5|3212.5|3157.5|3163.5|3153.5|0
1687345500000|2023-06-21 11:05:00|3163|3156|3162.5|3155.5|3163|3156|3162.5|3155|0
1687345800000|2023-06-21 11:10:00|3162|3155|3161.5|3154.5|3162|3155|3161.5|3154.5|0
1687346100000|2023-06-21 11:15:00|3161|3154|3160.5|3154|3161|3154|3160.5|3153.5|0
1687346400000|2023-06-21 11:20:00|3161|3153.5|3162|3157|3162|3157|3161|3153.5|0
1687346700000|2023-06-21 11:25:00|3162.5||3162.5||3162.5||3162.5||0
1687347000000|2023-06-21 11:30:00|3163|3157.5|3163.5|3158|3163.5|3158|3163|3157.5|0
1687347300000|2023-06-21 11:35:00||3157.5||3158||3158||3157.5|0
1687347900000|2023-06-21 11:45:00|3164|3158.5|3165|3160|3165|3160|3164|3158.5|0
1687348200000|2023-06-21 11:50:00|3165.5|3160.5|3166|3161|3166|3161|3165.5|3160.5|0
1687348500000|2023-06-21 11:55:00|3165.5|3160.5|3165.5|3160|3165.5|3160.5|3165.5|3160|0
1687348800000|2023-06-21 12:00:00||3159.5||3158.5||3159.5||3158.5|0
1687349100000|2023-06-21 12:05:00|3165|3158|3163.5|3156.5|3165|3158|3163.5|3156.5|0
1687349400000|2023-06-21 12:10:00|3163|3156|3162.5|3155.5|3163|3156|3162.5|3155.5|0
1687349700000|2023-06-21 12:15:00|3161.5|3155|3161.5|3154|3161.5|3155|3161.5|3154|0
1687350000000|2023-06-21 12:20:00|3161|3153.5|3160.5|3154|3161|3154|3160.5|3153.5|0
1687350300000|2023-06-21 12:25:00|3161|3154.5|3160.5|3155|3161|3155|3160.5|3154.5|0
1687350600000|2023-06-21 12:30:00|3161|3156|3162.5|3155|3162.5|3157|3161|3155|0
1687350900000|2023-06-21 12:35:00|3161.5|3154.5|3160.5|3154|3161.5|3155|3160.5|3154|0
1687351200000|2023-06-21 12:40:00|3160|3155|3159.5|3152.5|3160|3155|3159.5|3152.5|0
1687351500000|2023-06-21 12:45:00|3158.5|3152|3158.5|3152|3158.5|3152|3158.5|3151.5|0
1687351800000|2023-06-21 12:50:00|3158|3151.5|3157.5|3151|3158|3152|3157.5|3150.5|0
1687352100000|2023-06-21 12:55:00|3161.5|3148.5|3160|3148.5|3161.5|3148.5|3160|3147.5|0
1687352400000|2023-06-21 13:00:00|3160.5|3147.5|3158.5|3150.5|3166|3150.5|3158.5|3142|0
1687352700000|2023-06-21 13:05:00|3158||3157.5||3158||3157.5||0
1687353000000|2023-06-21 13:10:00||3151||3151.5||3151.5||3151|0
1687353300000|2023-06-21 13:15:00|3157|3151|3156.5|3150.5|3157|3151.5|3156.5|3150|0
1687353600000|2023-06-21 13:20:00|3157|3151|3157|3151.5|3157|3151.5|3156.5|3151|0
1687353900000|2023-06-21 13:25:00|3157.5|3152.5|3158.5|3152.5|3158.5|3152.5|3157.5|3152.5|0
1687354200000|2023-06-21 13:30:00|3159|3154|3157.5|3150.5|3159|3154|3157.5|3150.5|1
1687354500000|2023-06-21 13:35:00|3156.5|3151|3155.5|3148.5|3156.5|3151.5|3155.5|3148.5|0
1687354800000|2023-06-21 13:40:00|3155|3148|3154.5|3147.5|3155|3148.5|3154.5|3147.5|0
1687355100000|2023-06-21 13:45:00|3155|3148.5|3154.5|3149|3155|3149|3154.5|3148.5|0
1687355400000|2023-06-21 13:50:00|3155|3148.5|3154.5|3148|3155|3149|3154.5|3148|0
1687355700000|2023-06-21 13:55:00|3153.5|3148.5|3149.5|3146|3153.5|3148.5|3149.5|3146|0
1687356000000|2023-06-21 14:00:00|3149|3145.5|3147.5|3141.5|3149|3145.5|3145|3141|16
1687356300000|2023-06-21 14:05:00|3148|3143|3149.5|3142.5|3150|3145|3148|3142|0
1687356600000|2023-06-21 14:10:00|3150|3143.5|3149.5|3144.5|3150|3144.5|3149.5|3143.5|0
1687356900000|2023-06-21 14:15:00|3150|3145|3150.5|3144.5|3151|3145.5|3150|3144.5|0
1687357200000|2023-06-21 14:20:00||3144||3144||3144||3144|0
1687357500000|2023-06-21 14:25:00|3150|3143.5|3149.5|3143.5|3150|3144|3149.5|3142.5|0
1687357800000|2023-06-21 14:30:00|3150|3145|3150.5|3145|3150.5|3145|3149.5|3143.5|0
1687358100000|2023-06-21 14:35:00|3151|3146|3150.5|3145|3151|3146|3150.5|3144.5|0
1687358400000|2023-06-21 14:40:00|3151|3145.5|3150.5|3143.5|3151|3147|3150.5|3143.5|5
1687358700000|2023-06-21 14:45:00|3149.5|3143|3148.5|3141|3149.5|3143.5|3148.5|3140.5|0
1687359000000|2023-06-21 14:50:00||3140.5||3142||3142||3140.5|0
1687359300000|2023-06-21 14:55:00||3142.5||3141||3143||3141|0
1687359600000|2023-06-21 15:00:00|3149|3141.5|3148.5|3142|3149|3144|3148.5|3141.5|0
1687359900000|2023-06-21 15:05:00|3147.5|3141.5|3141.5|3136.5|3147.5|3141.5|3141.5|3136.5|0
1687360200000|2023-06-21 15:10:00|3141|3135.5|3139.5|3135.5|3141.5|3136|3139.5|3135|0
1687360500000|2023-06-21 15:15:00|3139|3135|3138|3134|3139|3135|3138|3133.5|0
1687360800000|2023-06-21 15:20:00|3138.5|3133|3141|3136|3141.5|3136|3138.5|3133|1
1687361100000|2023-06-21 15:25:00|3141.5|3136.5|3143|3138|3143|3138|3141.5|3136.5|0
1687361400000|2023-06-21 15:30:00|3186.5|3137.5|3157.5|3136.5|3192.5|3139.5|3151|3136.5|0
1687361700000|2023-06-21 15:35:00|3156.5|3135.5|3150.5|3134|3192.5|3135.5|3149|3122.5|0
1687362000000|2023-06-21 15:40:00|3150||3189||3191.5||3150||0
1687362600000|2023-06-21 15:50:00|3190.5|3093.5|3190.5|3093.5|3190.5|3093.5|3190.5|3093.5|0
1687363500000|2023-06-21 16:05:00|3192||3192||3192||3192||0
1687364100000|2023-06-21 16:15:00|3193.5||3193.5||3193.5||3193.5||0
1687364700000|2023-06-21 16:25:00|3192||3192||3192||3192||0
1687365900000|2023-06-21 16:45:00|3190.5||3190.5||3190.5||3190.5||0
1687366500000|2023-06-21 16:55:00|3189||3189||3189||3189||0
1687368000000|2023-06-21 17:20:00|3187.5||3187.5||3187.5||3187.5||0
1687368900000|2023-06-21 17:35:00|3189||3189||3189||3189||0
1687369800000|2023-06-21 17:50:00|3190.5||3190.5||3190.5||3190.5||0
1687370700000|2023-06-21 18:05:00|3192||3192||3192||3192||0
1687371600000|2023-06-21 18:20:00|3193.5||3193.5||3193.5||3193.5||0
1687374000000|2023-06-21 19:00:00|3192||3192||3192||3192||0
1687375200000|2023-06-21 19:20:00|3190.5||3190.5||3190.5||3190.5||0
1687375800000|2023-06-21 19:30:00|3189||3189||3189||3189||0
1687376100000|2023-06-21 19:35:00|3187.5||3187.5||3187.5||3187.5||0
1687377000000|2023-06-21 19:50:00|3189||3189||3189||3189||0
1687377300000|2023-06-21 19:55:00|3187.5||3185.5||3187.5||3185.5||0
1687413600000|2023-06-22 06:00:00|3145.5|3095|3170.5|3073|3170.5|3096.5|3145.5|3073|0
1687416600000|2023-06-22 06:50:00|3189|3038|3189|3038|3189|3038|3189|3038|0
1687416900000|2023-06-22 06:55:00|3176.5|3050.5|3176.5|3063.5|3176.5|3063.5|3176.5|3050.5|0
1687417200000|2023-06-22 07:00:00|3163.5|3064|3163|3064|3163.5|3064|3163|3064|0
1687417800000|2023-06-22 07:10:00|3172|3055|3152.5|3099.5|3172|3099.5|3152.5|3055|0
1687418100000|2023-06-22 07:15:00|3151.5|3100.5|3122|3112|3151.5|3114|3122|3100.5|0
1687418400000|2023-06-22 07:20:00|3121.5|3112.5|3119|3112|3121.5|3114|3119|3109.5|0
1687418700000|2023-06-22 07:25:00||3112.5||3110||3113||3110|0
1687419000000|2023-06-22 07:30:00|3119.5|3110.5|3121|3111.5|3121.5|3115|3119.5|3110.5|0
1687419300000|2023-06-22 07:35:00|3116.5|3112.5|3116.5|3114|3119|3114|3116.5|3111.5|17
1687419600000|2023-06-22 07:40:00|3119|3113.5|3119.5|3112.5|3120|3115|3116.5|3112|24
1687419900000|2023-06-22 07:45:00||3113.5||3110||3114||3109.5|0
1687420200000|2023-06-22 07:50:00||3110.5||3114||3115||3110.5|0
1687420500000|2023-06-22 07:55:00|3120|3114.5|3120|3113|3120.5|3115|3119.5|3112|0
1687420800000|2023-06-22 08:00:00|3119.5|3112.5|3118|3111|3119.5|3113|3118|3110|0
1687421100000|2023-06-22 08:05:00|3118.5|3111.5|3120|3115|3120.5|3116|3118.5|3111.5|0
1687421400000|2023-06-22 08:10:00||3114.5||3114||3114.5||3112.5|0
1687421700000|2023-06-22 08:15:00|3120.5|3114.5|3122|3116.5|3122.5|3117.5|3120.5|3114|0
1687422000000|2023-06-22 08:20:00|3122.5|3116|3122|3115|3123|3118|3122|3115|0
1687422300000|2023-06-22 08:25:00||3114.5||3117||3117.5||3114|0
1687422600000|2023-06-22 08:30:00||3117.5||3116||3117.5||3115|0
1687422900000|2023-06-22 08:35:00||3116.5||3115||3117||3114.5|0
1687423200000|2023-06-22 08:40:00||3115.5||3115.5||3116||3114.5|0
1687423500000|2023-06-22 08:45:00||3115||3116||3116||3114.5|0
1687423800000|2023-06-22 08:50:00||3115.5||3115||3116||3115|0
1687424100000|2023-06-22 08:55:00||3115.5||3117||3117||3115.5|0
1687424400000|2023-06-22 09:00:00|3122.5|3117.5|3123|3117.5|3123|3118|3122.5|3116|0
1687424700000|2023-06-22 09:05:00||3118||3117||3118||3117|0
1687425000000|2023-06-22 09:10:00|3123.5|3117.5|3124.5|3120|3124.5|3120|3123|3117.5|0
1687425300000|2023-06-22 09:15:00|3125|3119.5|3125.5|3121|3125.5|3121|3124.5|3119|0
1687425600000|2023-06-22 09:20:00|3126|3121.5|3127|3122|3127.5|3123|3126|3121.5|0
1687425900000|2023-06-22 09:25:00||3121.5||3121.5||3121.5||3120|0
1687426200000|2023-06-22 09:30:00|3127.5|3122|3129|3124|3129|3124|3127.5|3122|0
1687426500000|2023-06-22 09:35:00|3128.5||3129||3129.5||3128.5||0
1687426800000|2023-06-22 09:40:00|3129.5|3124.5|3129|3123|3129.5|3124.5|3129|3122.5|0
1687427100000|2023-06-22 09:45:00||3123.5||3124||3124||3123|0
1687427400000|2023-06-22 09:50:00||3123.5||3124||3124||3123|0
1687427700000|2023-06-22 09:55:00||3123.5||3121||3123.5||3121|0
1687428000000|2023-06-22 10:00:00|3128.5|3120.5|3128|3120|3128.5|3121|3128|3119.5|0
1687428300000|2023-06-22 10:05:00|3127|3119.5|3126|3118.5|3127|3119.5|3126|3118.5|0
1687428600000|2023-06-22 10:10:00|3125.5|3118|3125|3119|3125.5|3119|3125|3117.5|0
1687428900000|2023-06-22 10:15:00|3124.5|3118.5|3124|3116.5|3124.5|3118.5|3124|3116.5|0
1687429200000|2023-06-22 10:20:00||3117||3118||3118||3117|0
1687429500000|2023-06-22 10:25:00||3118.5||3117.5||3119||3117.5|0
1687429800000|2023-06-22 10:30:00||3117||3117||3117||3117|0
1687430100000|2023-06-22 10:35:00||3116.5||3117||3117||3116.5|0
1687430400000|2023-06-22 10:40:00|3123|3116.5|3123|3115|3123|3116.5|3123|3115|0
1687430700000|2023-06-22 10:45:00|3122.5|3114.5|3121|3113|3122.5|3114.5|3121|3113|0
1687431000000|2023-06-22 10:50:00||3113.5||3113.5||3114.5||3113|0
1687431300000|2023-06-22 10:55:00||3114||3109.5||3114||3109.5|0
1687431600000|2023-06-22 11:00:00|3170|3109|3118|3112|3170|3112|3117.5|3065|0
1687431900000|2023-06-22 11:05:00|3117.5|3112.5|3119.5|3114|3119.5|3114|3117.5|3112|0
1687432200000|2023-06-22 11:10:00|3120|3114.5|3120.5|3115.5|3120.5|3116|3119.5|3114|0
1687432500000|2023-06-22 11:15:00|3121|3116|3122|3117|3122.5|3117|3121|3115|0
1687432800000|2023-06-22 11:20:00|3122.5|3117.5|3122.5|3117.5|3123|3118|3122|3117|0
1687433100000|2023-06-22 11:25:00||3118||3116.5||3118||3116.5|0
1687433400000|2023-06-22 11:30:00|3123|3116|3123.5|3118|3123.5|3118|3123|3116|0
1687433700000|2023-06-22 11:35:00|3123||3123||3123.5||3123||0
1687434000000|2023-06-22 11:40:00|3123.5|3119|3124.5|3120|3124.5|3120|3123.5|3118.5|0
1687434300000|2023-06-22 11:45:00|3125|3119.5|3124.5|3120|3125|3120|3124.5|3119|0
1687434600000|2023-06-22 11:50:00|3125|3119.5|3125|3120|3125.5|3120|3125|3119|0
1687434900000|2023-06-22 11:55:00||3119.5||3119||3119.5||3119|0
1687435200000|2023-06-22 12:00:00||3119.5||3120||3120||3119|0
1687435500000|2023-06-22 12:05:00|3125.5|3120.5|3126|3121|3126|3121|3125.5|3120.5|0
1687435800000|2023-06-22 12:10:00|3125.5|3120.5|3125.5|3120|3125.5|3120.5|3125.5|3120|0
1687436100000|2023-06-22 12:15:00|3126|3120.5|3127.5|3122.5|3127.5|3123|3126|3120.5|0
1687436400000|2023-06-22 12:20:00|3127|3122|3127.5|3122|3127.5|3122|3127|3121.5|0
1687436700000|2023-06-22 12:25:00|3128|3122.5|3130.5|3120|3130.5|3124|3128|3120|0
1687437000000|2023-06-22 12:30:00|3131|3120.5|3129|3124|3131|3124|3128.5|3120.5|0
1687437300000|2023-06-22 12:35:00||3123.5||3122.5||3123.5||3122.5|0
1687437600000|2023-06-22 12:40:00||3123||3123||3123||3123|0
1687437900000|2023-06-22 12:45:00|3129.5|3123.5|3129.5|3124.5|3130|3125|3129|3123.5|0
1687438200000|2023-06-22 12:50:00|3130|3125|3130.5|3125|3130.5|3125|3130|3125|0
1687438500000|2023-06-22 12:55:00|3131|3124.5|3131|3126|3131.5|3126|3131|3124.5|0
1687438800000|2023-06-22 13:00:00|3131.5|3126.5|3134|3129|3134|3129|3131.5|3126.5|0
1687439100000|2023-06-22 13:05:00|3134.5|3130|3134.5|3129|3135|3130|3134.5|3128.5|0
1687439400000|2023-06-22 13:10:00|3135|3129.5|3181|3079|3181.5|3132|3135|3078.5|0
1687439700000|2023-06-22 13:15:00|3181.5|3078.5|3135.5|3128|3181.5|3130|3135.5|3078.5|0
1687440000000|2023-06-22 13:20:00|3135|3127.5|3134.5|3127|3135|3128|3134.5|3127|0
1687440300000|2023-06-22 13:25:00||3126.5||3128||3128||3126.5|0
1687440600000|2023-06-22 13:30:00|3135|3127.5|3136.5|3131|3136.5|3131|3135|3127|0
1687440900000|2023-06-22 13:35:00|3137|3131.5|3139.5|3134|3139.5|3134|3137|3131.5|0
1687441200000|2023-06-22 13:40:00|3140|3133.5|3140|3135|3140|3135|3140|3132|0
1687441500000|2023-06-22 13:45:00|3140.5|3135.5|3143|3138|3143.5|3138|3140.5|3135.5|0
1687441800000|2023-06-22 13:50:00|3143.5|3138.5|3144|3140.5|3144.5|3140.5|3143.5|3138.5|0
1687442100000|2023-06-22 13:55:00|3144.5|3138.5|3148|3137.5|3148|3141|3144.5|3137.5|1
1687442400000|2023-06-22 14:00:00|3148.5|3138.5|3148.5|3143|3148.5|3143|3148|3137.5|0
1687442700000|2023-06-22 14:05:00|3148|3142.5|3148|3143|3148|3143|3148|3141.5|0
1687443000000|2023-06-22 14:10:00|3148.5|3143.5|3150|3145|3150.5|3145|3148.5|3143.5|0
1687443300000|2023-06-22 14:15:00|3150.5|3144.5|3150.5|3145|3150.5|3145|3150|3143.5|0
1687443600000|2023-06-22 14:20:00|3150|3144.5|3150|3143.5|3150|3145|3150|3143.5|0
1687443900000|2023-06-22 14:25:00|3150.5|3144|3150.5|3145|3150.5|3145|3150|3144|0
1687444200000|2023-06-22 14:30:00|3150|3145.5|3151|3145.5|3151.5|3146|3150|3145.5|0
1687444500000|2023-06-22 14:35:00||3146||3145.5||3146||3145|0
1687444800000|2023-06-22 14:40:00||3145||3143||3145||3143|0
1687445100000|2023-06-22 14:45:00|3150.5|3143.5|3150.5|3145|3150.5|3145|3150|3143.5|0
1687445400000|2023-06-22 14:50:00|3150|3144.5|3150|3144|3150|3144.5|3150|3143.5|0
1687445700000|2023-06-22 14:55:00||3143.5||3144||3144||3143.5|0
1687446000000|2023-06-22 15:00:00|3150.5|3144.5|3150.5|3145|3150.5|3145|3150.5|3144.5|0
1687446300000|2023-06-22 15:05:00|3151|3145.5|3151|3145|3151.5|3147|3151|3145|0
1687446600000|2023-06-22 15:10:00||3144.5||3145||3145||3143|0
1687446900000|2023-06-22 15:15:00||3145.5||3146||3146||3145.5|0
1687447200000|2023-06-22 15:20:00||3147||3146.5||3147||3146.5|0
1687447500000|2023-06-22 15:25:00||3147||3146.5||3147||3146.5|0
1687447800000|2023-06-22 15:30:00|3151.5|3122.5|3191.5|3110.5|3191.5|3141.5|3151.5|3097.5|0
1687449000000|2023-06-22 15:50:00|3192|3104.5|3192|3104.5|3192|3104.5|3192|3104.5|0
1687449600000|2023-06-22 16:00:00||3102.5||3102.5||3102.5||3102.5|0
1687451400000|2023-06-22 16:30:00||3104.5||3104.5||3104.5||3104.5|0
1687452000000|2023-06-22 16:40:00||3102.5||3102.5||3102.5||3102.5|0
1687453200000|2023-06-22 17:00:00||3101||3101||3101||3101|0
1687453500000|2023-06-22 17:05:00||3102.5||3101||3102.5||3101|0
1687454700000|2023-06-22 17:25:00||3102.5||3102.5||3102.5||3102.5|0
1687455000000|2023-06-22 17:30:00||3101||3101||3101||3101|0
1687455600000|2023-06-22 17:40:00||3102.5||3102.5||3102.5||3102.5|0
1687456500000|2023-06-22 17:55:00||3104.5||3104.5||3104.5||3104.5|0
1687457400000|2023-06-22 18:10:00||3103||3103||3103||3103|0
1687457700000|2023-06-22 18:15:00||3101.5||3101.5||3101.5||3101.5|0
1687458300000|2023-06-22 18:25:00||3103||3103||3103||3103|0
1687458600000|2023-06-22 18:30:00||3101.5||3101.5||3101.5||3101.5|0
1687460400000|2023-06-22 19:00:00||3103||3101.5||3103||3101.5|0
1687461600000|2023-06-22 19:20:00||3100||3100||3100||3100|0
1687461900000|2023-06-22 19:25:00||3098||3098||3098||3098|0
1687462800000|2023-06-22 19:40:00||3100||3100||3100||3100|0
1687463400000|2023-06-22 19:50:00||3101.5||3101.5||3101.5||3100|0
1687463700000|2023-06-22 19:55:00||3100||3101.5||3101.5||3100|0
1687500000000|2023-06-23 06:00:00|3154|3103|3178.5|3081.5|3178.5|3106|3153.5|3079.5|0
1687503300000|2023-06-23 06:55:00|3219.5|3083.5|3207|3083.5|3219.5|3083.5|3207|3083.5|0
1687503900000|2023-06-23 07:05:00|3189|3083|3188|3083|3189|3083|3188|3083|0
1687504200000|2023-06-23 07:10:00|3189.5|3083.5|3189.5|3082.5|3189.5|3083.5|3189|3082.5|0
1687504500000|2023-06-23 07:15:00|3189|3092|3153.5|3144|3192.5|3144|3153.5|3092|0
1687504800000|2023-06-23 07:20:00|3153|3144.5|3153.5|3147|3153.5|3148.5|3149.5|3144.5|3
1687505100000|2023-06-23 07:25:00|3154|3147.5|3156|3149|3156|3150|3153.5|3147.5|0
1687505400000|2023-06-23 07:30:00|3156.5|3149.5|3154|3148|3156.5|3151|3154|3147.5|0
1687505700000|2023-06-23 07:35:00|3154.5|3147.5|3154|3147.5|3156|3151|3154|3147.5|0
1687506000000|2023-06-23 07:40:00|3153.5|3147|3152|3145|3153.5|3148|3152|3145|0
1687506300000|2023-06-23 07:45:00|3152.5|3145.5|3153|3150|3153|3150|3152.5|3144.5|16
1687506600000|2023-06-23 07:50:00|3153.5|3150.5|3158.5|3152.5|3158.5|3152.5|3153.5|3150.5|0
1687506900000|2023-06-23 07:55:00|3159|3153.5|3160|3152.5|3160.5|3154.5|3159|3152.5|0
1687507200000|2023-06-23 08:00:00||3153||3153||3153.5||3153|0
1687507500000|2023-06-23 08:05:00||3153.5||3154.5||3154.5||3153.5|0
1687507800000|2023-06-23 08:10:00|3159.5|3154|3159|3151.5|3159.5|3154|3159|3151|0
1687508100000|2023-06-23 08:15:00||3151||3151.5||3151.5||3151|0
1687508400000|2023-06-23 08:20:00|3158|3151|3156|3150.5|3158|3151.5|3156|3150|0
1687508700000|2023-06-23 08:25:00|3155.5|3150|3154|3147|3155.5|3150|3154|3146.5|7
1687509300000|2023-06-23 08:35:00|3154.5|3149.5|3154|3148.5|3154.5|3151|3154|3148.5|1
1687509600000|2023-06-23 08:40:00||3148||3148||3148||3147.5|0
1687509900000|2023-06-23 08:45:00||3147.5||3147||3148||3147|0
1687510200000|2023-06-23 08:50:00|3153.5|3146.5|3153|3146|3153.5|3146.5|3153|3146|0
1687510500000|2023-06-23 08:55:00|3152.5|3145.5|3152|3145|3152.5|3145.5|3152|3145|0
1687510800000|2023-06-23 09:00:00|3151.5|3144.5|3150|3143|3151.5|3144.5|3150|3143|0
1687511100000|2023-06-23 09:05:00|3149|3142.5|3147|3140.5|3149|3142.5|3147|3140|0
1687511400000|2023-06-23 09:10:00|3147.5|3141.5|3147|3141|3147.5|3141.5|3147|3141|0
1687511700000|2023-06-23 09:15:00|3147.5|3141.5|3148|3141.5|3148|3141.5|3147.5|3141.5|1
1687512300000|2023-06-23 09:25:00|3147|3141|3146|3139.5|3147|3141.5|3146|3139|0
1687512600000|2023-06-23 09:30:00||3139||3139.5||3139.5||3139|0
1687513500000|2023-06-23 09:45:00|3145.5|3141|3145.5|3140|3145.5|3141|3145.5|3140|0
1687513800000|2023-06-23 09:50:00||3139.5||3138.5||3139.5||3138|0
1687514100000|2023-06-23 09:55:00||3139||3139.5||3139.5||3139|0
1687514400000|2023-06-23 10:00:00|3144.5|3139|3142.5|3135.5|3144.5|3139|3142.5|3135.5|0
1687514700000|2023-06-23 10:05:00||3136||3135||3136||3135|0
1687515000000|2023-06-23 10:10:00|3142|3134.5|3139.5|3133.5|3142|3134.5|3139.5|3133|0
1687515300000|2023-06-23 10:15:00||3134.5||3135||3135||3134.5|0
1687515600000|2023-06-23 10:20:00|3141.5|3134.5|3142|3137|3142|3137.5|3141.5|3134.5|2
1687515900000|2023-06-23 10:25:00|3141.5|3136.5|3142|3137|3142|3137|3141.5|3136.5|0
1687516200000|2023-06-23 10:30:00|3142.5||3142.5||3143||3142.5||0
1687517100000|2023-06-23 10:45:00||3136.5||3135.5||3136.5||3135.5|0
1687517400000|2023-06-23 10:50:00||3136||3136||3136||3136|0
1687517700000|2023-06-23 10:55:00|3142|3135.5|3141.5|3135.5|3142|3135.5|3141.5|3135.5|0
1687518000000|2023-06-23 11:00:00|3144.5|3133.5|3143.5|3136|3148|3136|3143.5|3133.5|0
1687518300000|2023-06-23 11:05:00|3143|3135.5|3142.5|3135.5|3143|3135.5|3142.5|3135.5|0
1687518600000|2023-06-23 11:10:00||3135||3135.5||3135.5||3135|0
1687519200000|2023-06-23 11:20:00||3135||3135||3135.5||3135|0
1687519500000|2023-06-23 11:25:00||3135.5||3135.5||3135.5||3135|0
1687519800000|2023-06-23 11:30:00|3141.5|3135|3141.5|3134.5|3141.5|3135|3141.5|3134.5|0
1687520100000|2023-06-23 11:35:00||3134||3134||3134.5||3134|1
1687520400000|2023-06-23 11:40:00|3140.5|3133.5|3139.5|3132.5|3140.5|3133.5|3139.5|3132.5|0
1687520700000|2023-06-23 11:45:00|3139|3132|3138.5|3132.5|3139|3132.5|3138.5|3132|0
1687521000000|2023-06-23 11:50:00||3132||3132||3132||3132|0
1687521300000|2023-06-23 11:55:00||3131.5||3132||3132||3131.5|0
1687521900000|2023-06-23 12:05:00||3132.5||3132||3133||3131.5|0
1687522200000|2023-06-23 12:10:00||3131.5||3133||3133||3131.5|0
1687522500000|2023-06-23 12:15:00||3132.5||3132||3133||3131.5|0
1687523100000|2023-06-23 12:25:00|3137.5|3131.5|3136.5|3129.5|3138|3135.5|3136.5|3129.5|15
1687523400000|2023-06-23 12:30:00|3136|3129|3132.5|3127|3136|3129|3132.5|3126.5|0
1687523700000|2023-06-23 12:35:00||3126.5||3125||3126.5||3125|0
1687524000000|2023-06-23 12:40:00|3132|3124.5|3129.5|3123.5|3132|3125|3129.5|3123|0
1687524300000|2023-06-23 12:45:00|3128.5|3123|3128.5|3122|3128.5|3123|3128.5|3121.5|0
1687524600000|2023-06-23 12:50:00|3129|3123|3129.5|3123|3130|3125|3129|3123|0
1687524900000|2023-06-23 12:55:00|3129|3122.5|3127.5|3120.5|3129|3122.5|3127.5|3120.5|0
1687525200000|2023-06-23 13:00:00|3126.5|3120|3126.5|3121|3126.5|3121|3126.5|3119.5|0
1687525500000|2023-06-23 13:05:00|3126|3120.5|3124.5|3119|3126|3121|3124.5|3117.5|0
1687525800000|2023-06-23 13:10:00|3125|3119.5|3126.5|3121|3127|3121|3124.5|3119.5|0
1687526100000|2023-06-23 13:15:00||3120.5||3119.5||3120.5||3119.5|0
1687526400000|2023-06-23 13:20:00|3125.5|3119|3124.5|3118|3125.5|3119|3124.5|3118|1
1687526700000|2023-06-23 13:25:00||3117.5||3118||3118||3117.5|0
1687527000000|2023-06-23 13:30:00|3125|3118.5|3127.5|3122|3127.5|3122|3124.5|3118.5|0
1687527300000|2023-06-23 13:35:00|3128|3122.5|3127.5|3121|3128|3123|3127.5|3120.5|0
1687527600000|2023-06-23 13:40:00|3130|3120.5|3130|3119.5|3130|3121|3130|3119.5|0
1687527900000|2023-06-23 13:45:00|3131|3119|3127.5|3120.5|3131|3122|3127.5|3119|0
1687528200000|2023-06-23 13:50:00|3128|3120|3130.5|3125|3130.5|3125|3127.5|3120|0
1687528500000|2023-06-23 13:55:00||3124.5||3124||3124.5||3123.5|2
1687528800000|2023-06-23 14:00:00|3131|3124.5|3130.5|3125|3131|3125|3130.5|3124|1
1687529100000|2023-06-23 14:05:00|3131|3124.5|3131.5|3126|3132|3126|3130.5|3124.5|0
1687529400000|2023-06-23 14:10:00|3132|3127|3133.5|3128|3133.5|3128|3131.5|3127|0
1687529700000|2023-06-23 14:15:00|3134|3128.5|3134.5|3129|3134.5|3129|3134|3128.5|0
1687530000000|2023-06-23 14:20:00||3128.5||3129||3129||3128.5|0
1687530300000|2023-06-23 14:25:00|3135|3128.5|3136|3130|3136|3130|3134.5|3128.5|0
1687530600000|2023-06-23 14:30:00|3136.5|3130.5|3137.5|3132|3137.5|3132|3136.5|3130.5|0
1687530900000|2023-06-23 14:35:00|3138|3133|3139.5|3134|3139.5|3134|3137.5|3133|0
1687531200000|2023-06-23 14:40:00|3140|3133.5|3140|3134|3140|3134|3139.5|3133.5|0
1687531500000|2023-06-23 14:45:00|3139.5|3130.5|3143.5|3130.5|3185.5|3133.5|3139.5|3130.5|0
1687531800000|2023-06-23 14:50:00|3144.5|3131.5|3158.5|3126.5|3188.5|3140|3144.5|3084|0
1687532100000|2023-06-23 14:55:00|3161|3122|3147.5|3142|3184.5|3142|3147.5|3094.5|0
1687532400000|2023-06-23 15:00:00|3148|3142.5|3149|3144|3149|3144|3147.5|3142|0
1687532700000|2023-06-23 15:05:00|3149.5|3143.5|3149.5|3144|3150|3144|3149.5|3142.5|0
1687533000000|2023-06-23 15:10:00|3199.5|3143.5|3154.5|3138.5|3199.5|3144|3154.5|3093.5|0
1687533300000|2023-06-23 15:15:00|3147.5|3137.5|3147.5|3133.5|3147.5|3137.5|3147.5|3131.5|0
1687534200000|2023-06-23 15:30:00|3194.5|3097.5|3155|3115.5|3198.5|3134|3155|3090|0
1687534500000|2023-06-23 15:35:00|3198.5|3100.5|3198|3100.5|3198.5|3100.5|3198|3100.5|0
1687534800000|2023-06-23 15:40:00|3199.5|3102.5|3199.5|3102.5|3199.5|3102.5|3199.5|3102.5|0
1687535100000|2023-06-23 15:45:00|3201.5|3104|3199.5|3104|3201.5|3104|3199.5|3104|0
1687535400000|2023-06-23 15:50:00||3102.5||3102.5||3102.5||3102.5|0
1687536600000|2023-06-23 16:10:00|3201.5|3104|3201.5|3104|3201.5|3104|3201.5|3104|0
1687537500000|2023-06-23 16:25:00||3105.5||3105.5||3105.5||3105.5|0
1687537800000|2023-06-23 16:30:00|3203|3104|3201.5|3104|3203|3104|3201.5|3104|0
1687538400000|2023-06-23 16:40:00|3203|3105.5|3203|3105.5|3203|3105.5|3203|3105.5|0
1687539000000|2023-06-23 16:50:00|3201.5|3104|3201.5|3104|3201.5|3104|3201.5|3104|0
1687541400000|2023-06-23 17:30:00|3203|3105.5|3203|3105.5|3203|3105.5|3203|3105.5|0
1687542000000|2023-06-23 17:40:00|3201.5||3201.5||3201.5||3201.5||0
1687543200000|2023-06-23 18:00:00||3104||3104||3104||3104|0
1687543500000|2023-06-23 18:05:00|3199.5||3199.5||3199.5||3199.5||0
1687543800000|2023-06-23 18:10:00||3102.5||3102.5||3102.5||3102.5|0
1687544700000|2023-06-23 18:25:00|3198||3198||3198||3198||0
1687545000000|2023-06-23 18:30:00||3100.5||3100.5||3100.5||3100.5|0
1687545600000|2023-06-23 18:40:00|3196.5|3099|3196.5|3099|3196.5|3099|3196.5|3099|0
1687545900000|2023-06-23 18:45:00|3195|3097.5|3195|3097.5|3195|3097.5|3195|3097.5|0
1687546800000|2023-06-23 19:00:00|3193.5|3096|3193.5|3096|3193.5|3096|3193.5|3096|0
1687547100000|2023-06-23 19:05:00|3195|3097.5|3195|3097.5|3195|3097.5|3195|3097.5|0
1687548000000|2023-06-23 19:20:00||3099||3097.5||3099||3097.5|0
1687548300000|2023-06-23 19:25:00|3193.5||3193.5||3193.5||3193.5||0
1687548600000|2023-06-23 19:30:00||3096||3096||3096||3096|0
1687549500000|2023-06-23 19:45:00|3195|3097.5|3195|3097.5|3195|3097.5|3195|3097.5|0
1687549800000|2023-06-23 19:50:00|3193.5|3096|3195|3097.5|3195|3097.5|3193.5|3096|0
1687550100000|2023-06-23 19:55:00|3196.5|3099|3195|3097.5|3196.5|3099|3195|3097.5|0
1687759200000|2023-06-26 06:00:00|3173.5|3123|3196.5|3099|3196.5|3123|3172|3099|0
1687762500000|2023-06-26 06:55:00|3222|3081.5|3167.5|3094.5|3222|3094.5|3167|3081.5|0
1687762800000|2023-06-26 07:00:00|3173.5|3095|3208|3104.5|3208.5|3104.5|3173|3095|0
1687763400000|2023-06-26 07:10:00|3206.5|3105.5|3144.5|3137|3206.5|3145|3144.5|3105.5|0
1687763700000|2023-06-26 07:15:00|3144|3136.5|3138.5|3131|3144|3137|3138.5|3131|0
1687764000000|2023-06-26 07:20:00|3139|3131.5|3137.5|3130.5|3139|3134|3137.5|3130.5|0
1687764300000|2023-06-26 07:25:00|3136.5|3131|3136.5|3129|3136.5|3131|3136.5|3129|0
1687764600000|2023-06-26 07:30:00|3136|3129.5|3135|3128.5|3136|3129.5|3134.5|3127|0
1687764900000|2023-06-26 07:35:00|3135.5|3129.5|3134.5|3129|3135.5|3130|3133.5|3126|0
1687765200000|2023-06-26 07:40:00|3135|3129.5|3139.5|3134.5|3140|3135|3134.5|3129.5|0
1687765500000|2023-06-26 07:45:00|3140|3134|3141.5|3135|3141.5|3136|3140|3134|0
1687765800000|2023-06-26 07:50:00|3142|3136|3143|3138|3143|3138|3142|3136|0
1687766100000|2023-06-26 07:55:00|3143.5|3139|3144.5|3138|3144.5|3139|3143.5|3138|0
1687766400000|2023-06-26 08:00:00|3144|3137.5|3142.5|3136|3144|3137.5|3142.5|3135|0
1687766700000|2023-06-26 08:05:00|3143|3136.5|3143.5|3137|3144|3138|3142.5|3136|0
1687767000000|2023-06-26 08:10:00|3143|3137.5|3142.5|3136|3143|3138|3142.5|3136|0
1687767300000|2023-06-26 08:15:00|3141.5|3136.5|3141.5|3134|3141.5|3137|3141.5|3134|0
1687767600000|2023-06-26 08:20:00|3140.5|3133.5|3140.5|3133|3140.5|3134|3140.5|3133|0
1687767900000|2023-06-26 08:25:00|3140|3132.5|3138.5|3132|3140|3132.5|3138.5|3131|0
1687768200000|2023-06-26 08:30:00|3137.5|3131.5|3137.5|3132|3137.5|3132|3137.5|3130.5|0
1687768500000|2023-06-26 08:35:00|3138|3131.5|3137.5|3131|3138|3133|3137.5|3131|0
1687768800000|2023-06-26 08:40:00|3136.5|3130.5|3130.5|3123.5|3136.5|3130.5|3130.5|3123.5|0
1687769100000|2023-06-26 08:45:00|3130|3123|3121.5|3114.5|3130|3123.5|3121.5|3114.5|0
1687769400000|2023-06-26 08:50:00|3120.5|3113.5|3123.5|3118|3123.5|3118|3120.5|3113.5|0
1687769700000|2023-06-26 08:55:00|3124|3119|3124.5|3119|3125|3120|3124|3118.5|0
1687770000000|2023-06-26 09:00:00|3125|3119.5|3126|3121|3126|3121|3125|3119.5|0
1687770300000|2023-06-26 09:05:00|3126.5|3121.5|3127.5|3121.5|3127.5|3122|3126.5|3120.5|0
1687770600000|2023-06-26 09:10:00||3122||3121||3122||3121|0
1687770900000|2023-06-26 09:15:00||3120.5||3121||3122||3120.5|0
1687771200000|2023-06-26 09:20:00||3121.5||3120.5||3122||3120|0
1687771500000|2023-06-26 09:25:00|3126.5|3120|3126.5|3119.5|3126.5|3120|3126.5|3119.5|0
1687771800000|2023-06-26 09:30:00||3119||3120.5||3120.5||3119|0
1687772100000|2023-06-26 09:35:00|3127|3120|3126.5|3120.5|3127|3122|3126.5|3120|0
1687772400000|2023-06-26 09:40:00|3131.5|3121|3172|3076.5|3172|3121|3131.5|3076.5|0
1687772700000|2023-06-26 09:45:00|3171.5|3077|3128.5|3121|3172|3122|3128.5|3076.5|0
1687773000000|2023-06-26 09:50:00||3120.5||3122||3122||3120.5|0
1687773300000|2023-06-26 09:55:00||3122.5||3123||3123||3121|0
1687773600000|2023-06-26 10:00:00||3123.5||3123||3124||3123|0
1687773900000|2023-06-26 10:05:00|3128|3122.5|3127.5|3120.5|3128|3122.5|3127.5|3120.5|0
1687774200000|2023-06-26 10:10:00|3126.5|3120|3126.5|3119.5|3126.5|3120|3126.5|3119|0
1687774500000|2023-06-26 10:15:00|3126|3119|3124.5|3118|3126|3119|3124.5|3117.5|0
1687774800000|2023-06-26 10:20:00||3118.5||3119||3119||3118.5|0
1687775100000|2023-06-26 10:25:00|3125|3119.5|3124.5|3119.5|3125|3120|3124.5|3119.5|0
1687775400000|2023-06-26 10:30:00|3125|3120|3124.5|3117.5|3125|3120|3124.5|3117.5|0
1687775700000|2023-06-26 10:35:00||3117||3118||3118||3116.5|0
1687776000000|2023-06-26 10:40:00||3118.5||3119||3119||3118.5|0
1687776300000|2023-06-26 10:45:00|3125|3119.5|3124.5|3119|3125|3120|3124.5|3119|0
1687776600000|2023-06-26 10:50:00||3118.5||3119||3119||3118.5|0
1687777200000|2023-06-26 11:00:00|3129|3118.5|3127.5|3120|3171.5|3120|3127.5|3118.5|0
1687777500000|2023-06-26 11:05:00|3126.5|3119.5|3125.5|3119|3126.5|3119.5|3125.5|3118.5|0
1687777800000|2023-06-26 11:10:00||3119.5||3119.5||3119.5||3119.5|0
1687778100000|2023-06-26 11:15:00|3126|3121|3127|3122|3127|3122|3126|3121|0
1687778400000|2023-06-26 11:20:00|3126.5|3121.5|3126.5|3120.5|3126.5|3121.5|3126.5|3120.5|0
1687778700000|2023-06-26 11:25:00||3120||3119.5||3120||3119.5|1
1687779000000|2023-06-26 11:30:00||3120.5||3121||3121||3120.5|0
1687779300000|2023-06-26 11:35:00|3127|3121.5|3127.5|3122|3127.5|3122|3127|3121.5|0
1687779900000|2023-06-26 11:45:00|3128||3128||3128||3128||0
1687780200000|2023-06-26 11:50:00|3127.5|3121.5|3127.5|3122|3127.5|3122|3127.5|3121.5|0
1687780500000|2023-06-26 11:55:00|3128|3122.5|3127.5|3121.5|3128|3123|3127.5|3121.5|0
1687780800000|2023-06-26 12:00:00||3121||3120.5||3121||3120.5|0
1687781100000|2023-06-26 12:05:00|3127|3120|3125.5|3118|3127|3120|3125.5|3118|0
1687781400000|2023-06-26 12:10:00||3118.5||3120||3120||3118|0
1687781700000|2023-06-26 12:15:00|3126|3119.5|3126|3120|3126|3120|3126|3119.5|0
1687782000000|2023-06-26 12:20:00|3126.5|3121|3128.5|3123|3129|3123|3126.5|3121|0
1687782300000|2023-06-26 12:25:00|3129|3123.5|3129.5|3124|3129.5|3124|3129|3123.5|0
1687782900000|2023-06-26 12:35:00|3130|3124.5|3129.5|3122.5|3130|3125|3129.5|3122.5|0
1687783200000|2023-06-26 12:40:00|3129|3122|3126.5|3120|3129|3122|3126.5|3120|0
1687783500000|2023-06-26 12:45:00||3119.5||3120||3120||3119.5|0
1687783800000|2023-06-26 12:50:00||3120.5||3121||3121||3119.5|0
1687784100000|2023-06-26 12:55:00|3127|3122|3127.5|3120.5|3127.5|3122|3127|3120.5|0
1687784400000|2023-06-26 13:00:00||3121||3120.5||3121||3120.5|0
1687784700000|2023-06-26 13:05:00|3127|3120|3126.5|3119.5|3127|3120|3126.5|3119.5|0
1687785000000|2023-06-26 13:10:00||3120||3121||3121||3120|0
1687785300000|2023-06-26 13:15:00|3127||3126.5||3127||3126.5||0
1687785600000|2023-06-26 13:20:00|3127|3121.5|3127.5|3122|3127.5|3122|3126.5|3121.5|0
1687786200000|2023-06-26 13:30:00||3121.5||3121||3121.5||3120|0
1687786500000|2023-06-26 13:35:00|3128|3121.5|3131|3126|3131|3126|3128|3121.5|0
1687786800000|2023-06-26 13:40:00|3131.5|3126.5|3134.5|3129.5|3134.5|3130|3131|3126|0
1687787100000|2023-06-26 13:45:00|3134|3130|3134|3126.5|3134.5|3130|3134|3126.5|0
1687787400000|2023-06-26 13:50:00||3127||3128||3129||3127|0
1687787700000|2023-06-26 13:55:00|3133.5|3127.5|3136|3124.5|3144.5|3128|3133|3122.5|0
1687788000000|2023-06-26 14:00:00|3135|3123.5|3130.5|3123.5|3173.5|3126|3130.5|3123.5|0
1687788300000|2023-06-26 14:05:00|3130|3124|3129.5|3122.5|3130|3124|3129.5|3122.5|0
1687788600000|2023-06-26 14:10:00|3129|3122|3129|3124|3129|3124|3126.5|3119.5|0
1687788900000|2023-06-26 14:15:00|3128.5|3124.5|3130.5|3124|3130.5|3125|3128.5|3124|0
1687789200000|2023-06-26 14:20:00||3123.5||3124||3124||3123|0
1687789500000|2023-06-26 14:25:00|3131|3123.5|3133|3122.5|3133|3125|3131|3122.5|0
1687789800000|2023-06-26 14:30:00|3132.5|3123.5|3129.5|3124|3133|3124.5|3129.5|3122.5|0
1687790400000|2023-06-26 14:40:00|3129|3123.5|3130.5|3125|3131|3125|3128.5|3122|0
1687790700000|2023-06-26 14:45:00||3124.5||3124.5||3125||3124|0
1687791000000|2023-06-26 14:50:00|3131|3125.5|3132.5|3126|3133|3127|3131|3125.5|0
1687791300000|2023-06-26 14:55:00||3125.5||3127||3127||3125.5|0
1687791600000|2023-06-26 15:00:00|3132|3126.5|3131.5|3124.5|3132|3126.5|3131.5|3124.5|0
1687791900000|2023-06-26 15:05:00|3131|3124|3129.5|3122.5|3131|3124|3129.5|3122.5|0
1687792500000|2023-06-26 15:15:00||3122||3121.5||3122.5||3121.5|0
1687792800000|2023-06-26 15:20:00|3129|3121|3126.5|3119.5|3129|3121|3126.5|3119.5|0
1687793100000|2023-06-26 15:25:00||3119||3118.5||3119||3118.5|0
1687793400000|2023-06-26 15:30:00|3131.5|3076.5|3131|3092.5|3170.5|3115.5|3131|3076.5|0
1687793700000|2023-06-26 15:35:00|3132|3093.5|3130.5|3114.5|3147|3116.5|3130.5|3093.5|0
1687794000000|2023-06-26 15:40:00|3147|3106.5|3147.5|3106|3147.5|3114.5|3130.5|3106|0
1687804800000|2023-06-26 18:40:00|3176.5|3079|3176.5|3079|3176.5|3079|3176.5|3079|0
1687805400000|2023-06-26 18:50:00|3175|3077.5|3175|3077.5|3175|3077.5|3175|3077.5|0
1687808100000|2023-06-26 19:35:00||3123.5||3123.5||3123.5||3123.5|0
1687808700000|2023-06-26 19:45:00|3173||3173||3173||3173||0
1687845600000|2023-06-27 06:00:00|3159.5|3108.5|3185|3087.5|3185|3108.5|3158|3084.5|0
1687848900000|2023-06-27 06:55:00|3190|3058|3177|3071|3190|3071|3177|3058|0
1687849200000|2023-06-27 07:00:00|3176.5|3071.5|3171|3071.5|3176.5|3071.5|3171|3071.5|0
1687849500000|2023-06-27 07:05:00|3170|3073|3118.5|3112|3170|3112|3118.5|3073|0
1687849800000|2023-06-27 07:10:00|3119|3113|3120.5|3114.5|3121|3115|3119|3113|0
1687850100000|2023-06-27 07:15:00||3115||3114||3115||3113.5|0
1687850400000|2023-06-27 07:20:00|3120|3113.5|3119.5|3113|3120|3114|3119.5|3112|0
1687850700000|2023-06-27 07:25:00|3118.5|3112.5|3117.5|3111|3118.5|3112.5|3117.5|3110|0
1687851000000|2023-06-27 07:30:00|3116.5|3110.5|3115.5|3107.5|3116.5|3110.5|3115.5|3107.5|0
1687851300000|2023-06-27 07:35:00|3115|3107|3112.5|3104.5|3115|3107.5|3112.5|3104.5|0
1687851600000|2023-06-27 07:40:00|3110.5|3105|3110|3103.5|3110.5|3105|3110|3103|0
1687851900000|2023-06-27 07:45:00|3109.5|3103|3109|3102|3109.5|3103|3109|3102|0
1687852200000|2023-06-27 07:50:00||3102.5||3102||3103||3101.5|0
1687852500000|2023-06-27 07:55:00|3108.5|3101.5|3107|3099.5|3108.5|3101.5|3107|3099|0
1687852800000|2023-06-27 08:00:00|3106|3099|3105|3100|3106|3100|3105|3096.5|18
1687853100000|2023-06-27 08:05:00|3104|3099.5|3102|3094.5|3104|3100|3102|3094.5|0
1687853400000|2023-06-27 08:10:00|3101.5|3094|3099|3091|3101.5|3094|3099|3090.5|0
1687853700000|2023-06-27 08:15:00||3091.5||3094||3094||3091.5|0
1687854000000|2023-06-27 08:20:00|3098.5|3093.5|3098|3091|3098.5|3094|3098|3091|0
1687854300000|2023-06-27 08:25:00|3097|3091.5|3096|3091|3097|3092|3096|3088.5|0
1687854600000|2023-06-27 08:30:00|3095.5|3090.5|3095.5|3092|3095.5|3092|3095.5|3090.5|0
1687854900000|2023-06-27 08:35:00|3097.5|3093|3099.5|3094.5|3099.5|3095|3097.5|3093|1
1687855200000|2023-06-27 08:40:00|3099|3094|3100|3094|3100|3095|3099|3093|0
1687855500000|2023-06-27 08:45:00|3098|3093.5|3097.5|3093|3098|3094|3096|3093|1
1687855800000|2023-06-27 08:50:00||3092.5||3092||3093||3092|0
1687856100000|2023-06-27 08:55:00||3091.5||3090.5||3092||3090.5|0
1687856400000|2023-06-27 09:00:00|3097|3090|3096.5|3089|3097|3090|3096.5|3089|0
1687856700000|2023-06-27 09:05:00||3089.5||3090||3091||3089.5|0
1687857000000|2023-06-27 09:10:00|3096|3089.5|3093.5|3088.5|3096|3089.5|3091.5|3088|4
1687857300000|2023-06-27 09:15:00|3094|3088|3093.5|3087.5|3094|3088.5|3093.5|3087.5|0
1687857600000|2023-06-27 09:20:00||3087||3086.5||3087||3086|0
1687857900000|2023-06-27 09:25:00|3094|3088|3093.5|3089|3094|3089|3093.5|3088|0
1687858200000|2023-06-27 09:30:00|3094|3088.5|3094.5|3089.5|3094.5|3090|3093.5|3088|0
1687858500000|2023-06-27 09:35:00|3094|3089|3094|3087.5|3094|3089|3094|3087|0
1687859100000|2023-06-27 09:45:00||3087||3087.5||3087.5||3086.5|0
1687859400000|2023-06-27 09:50:00||3087||3086.5||3087||3086.5|0
1687859700000|2023-06-27 09:55:00|3093.5|3086|3093|3087|3093.5|3087|3093|3085.5|0
1687860000000|2023-06-27 10:00:00||3087.5||3088||3088||3087.5|0
1687860600000|2023-06-27 10:10:00|3093.5|3087.5|3093.5|3088|3093.5|3088|3093.5|3087|0
1687860900000|2023-06-27 10:15:00|3094|3089|3094|3088.5|3094.5|3089|3094|3088.5|0
1687861200000|2023-06-27 10:20:00|3094.5|3089|3096.5|3091|3096.5|3092|3094.5|3089|0
1687861500000|2023-06-27 10:25:00|3097|3091.5|3096.5|3092|3097|3092|3096.5|3091.5|0
1687861800000|2023-06-27 10:30:00|3097|3091.5|3098|3093|3098|3093|3097|3091.5|0
1687862100000|2023-06-27 10:35:00|3097.5|3092.5|3099|3094|3099|3094|3097.5|3092.5|0
1687862400000|2023-06-27 10:40:00|3098.5|3093.5|3098.5|3093|3098.5|3093.5|3098.5|3092.5|0
1687862700000|2023-06-27 10:45:00|3099|3092.5|3099|3093|3099|3093|3099|3092.5|0
1687863000000|2023-06-27 10:50:00|3098.5|3093.5|3100|3094.5|3100|3095|3098.5|3093.5|0
1687863300000|2023-06-27 10:55:00||3094||3095||3095||3094|0
1687863600000|2023-06-27 11:00:00|3141.5|3093.5|3102.5|3095|3141.5|3095|3102.5|3091.5|0
1687863900000|2023-06-27 11:05:00|3101.5|3094.5|3099.5|3093|3101.5|3094.5|3099.5|3092.5|0
1687864800000|2023-06-27 11:20:00||3092.5||3094||3094||3092.5|0
1687865700000|2023-06-27 11:35:00||3093.5||3094||3094||3093.5|0
1687866300000|2023-06-27 11:45:00||3093.5||3092.5||3093.5||3092.5|0
1687866600000|2023-06-27 11:50:00|3098.5|3093|3097.5|3091|3098.5|3093|3097.5|3090.5|0
1687866900000|2023-06-27 11:55:00||3090.5||3089.5||3091||3089.5|0
1687867200000|2023-06-27 12:00:00|3097|3089|3094.5|3088|3097|3089|3094.5|3087.5|0
1687867500000|2023-06-27 12:05:00||3088.5||3089||3089||3088.5|0
1687867800000|2023-06-27 12:10:00||3088.5||3088||3088.5||3087.5|0
1687868100000|2023-06-27 12:15:00||3088.5||3089||3089||3088.5|0
1687868400000|2023-06-27 12:20:00||3088.5||3087.5||3089||3087|0
1687868700000|2023-06-27 12:25:00||3087||3084||3087||3084|0
1687869000000|2023-06-27 12:30:00||3084.5||3088||3089||3084|0
1687869300000|2023-06-27 12:35:00||3087.5||3088||3088||3087|0
1687869600000|2023-06-27 12:40:00|3095.8|3089.3|3106|3099.5|3106|3099.5|3095.8|3089.3|0
1687869900000|2023-06-27 12:45:00|3107|3100.5|3106|3099|3108|3101.5|3106|3099|0
1687870200000|2023-06-27 12:50:00|3105.5|3098.5|3104|3097.5|3105.5|3098.5|3104|3097|0
1687870500000|2023-06-27 12:55:00|3105.5|3097|3105.5|3096|3105.5|3097.5|3105.5|3096|0
1687870800000|2023-06-27 13:00:00|3105|3096.5|3105|3099.5|3105|3099.5|3105|3096.5|0
1687871100000|2023-06-27 13:05:00|3105.5|3100|3106.5|3101.5|3106.5|3101.5|3105.5|3100|0
1687871400000|2023-06-27 13:10:00|3107|3102.5|3108|3103.5|3108|3103.5|3107|3102.5|0
1687871700000|2023-06-27 13:15:00|3108.5|3103|3108|3103|3108.5|3103|3108|3103|0
1687872000000|2023-06-27 13:20:00||3102.5||3102||3102.5||3102|0
1687872300000|2023-06-27 13:25:00||3101.5||3102||3102.5||3101|0
1687872600000|2023-06-27 13:30:00|3107|3102.5|3107|3100|3107|3102.5|3107|3099.5|1
1687872900000|2023-06-27 13:35:00||3100.5||3100.5||3101.5||3099|0
1687873200000|2023-06-27 13:40:00|3106.5|3100|3103|3096|3106.5|3100|3103|3095.5|0
1687873500000|2023-06-27 13:45:00||3095.5||3096||3096||3095.5|0
1687873800000|2023-06-27 13:50:00|3103.5|3097|3103|3097.5|3103.5|3098.5|3103|3097|0
1687874100000|2023-06-27 13:55:00|3103.5|3098|3107.5|3097|3107.5|3100.5|3103|3097|0
1687874400000|2023-06-27 14:00:00|3108|3098|3107|3100|3108|3100.5|3107|3097|0
1687874700000|2023-06-27 14:05:00|3106.5|3099.5|3104|3098|3106.5|3099.5|3104|3096.5|0
1687875000000|2023-06-27 14:10:00|3103.5|3097.5|3098|3093.5|3103.5|3097.5|3098|3090.5|0
1687875300000|2023-06-27 14:15:00|3098.5|3093|3099|3093.5|3099|3094|3098.5|3093|0
1687875600000|2023-06-27 14:20:00||3093||3092||3093||3091.5|0
1687875900000|2023-06-27 14:25:00|3099.5|3092.5|3100|3094|3100|3094.5|3099.5|3092.5|0
1687876200000|2023-06-27 14:30:00|3100.5|3094.5|3100.5|3095.5|3100.5|3095.5|3100.5|3093.5|0
1687876500000|2023-06-27 14:35:00|3101|3096|3101.5|3096|3101.5|3096|3101|3095|0
1687876800000|2023-06-27 14:40:00|3102|3096.5|3103|3098|3103.5|3098.5|3102|3096.5|0
1687877100000|2023-06-27 14:45:00|3103.5|3098.5|3105|3100.5|3105|3100.5|3103|3098.5|0
1687877400000|2023-06-27 14:50:00|3105.5|3101|3108|3103|3108.5|3103.5|3105.5|3101|0
1687877700000|2023-06-27 14:55:00||3102.5||3102||3102.5||3101.5|0
1687878000000|2023-06-27 15:00:00|3107.5|3102.5|3107|3099.5|3107.5|3102.5|3107|3099.5|0
1687878300000|2023-06-27 15:05:00|3106.5|3099|3105|3097.5|3106.5|3099|3105|3097.5|0
1687878600000|2023-06-27 15:10:00|3102|3097|3102|3099.5|3102|3099.5|3102|3097|0
1687878900000|2023-06-27 15:15:00||3099||3097.5||3099||3097.5|0
1687879200000|2023-06-27 15:20:00|3101.5|3097|3102|3097.5|3102|3098|3101.5|3097|0
1687879500000|2023-06-27 15:25:00|3104|3098|3104|3098.5|3104.5|3099.5|3104|3098|2
1687879800000|2023-06-27 15:30:00|3144|3098|3110|3074.5|3146.5|3098|3110|3053|0
1687880100000|2023-06-27 15:35:00|3109.5|3075.5|3108.5|3091.5|3152.5|3092|3108|3075.5|0
1687880400000|2023-06-27 15:40:00|3153|3054|3151|3054|3153|3054|3151|3054|0
1687881000000|2023-06-27 15:50:00||3056||3056||3056||3056|0
1687881600000|2023-06-27 16:00:00|3152.5||3152.5||3152.5||3152.5||0
1687882200000|2023-06-27 16:10:00|3151|3054|3151|3054|3151|3054|3151|3054|0
1687883100000|2023-06-27 16:25:00|3152.5|3055.5|3152.5|3055.5|3152.5|3055.5|3152.5|3055.5|0
1687883400000|2023-06-27 16:30:00||3057||3057||3057||3057|0
1687883700000|2023-06-27 16:35:00|3154||3154||3154||3154||0
1687884600000|2023-06-27 16:50:00||3058.5||3058.5||3058.5||3058.5|0
1687885800000|2023-06-27 17:10:00|3155.5||3155.5||3155.5||3155.5||0
1687886100000|2023-06-27 17:15:00||3060||3060||3060||3060|0
1687886400000|2023-06-27 17:20:00|3157||3157||3157||3157||0
1687886700000|2023-06-27 17:25:00|3158.5|3061.5|3157|3061.5|3158.5|3061.5|3157|3061.5|0
1687887000000|2023-06-27 17:30:00|3158.5||3158.5||3158.5||3158.5||0
1687887300000|2023-06-27 17:35:00|3157||3157||3157||3157||0
1687887600000|2023-06-27 17:40:00|3158.5||3158.5||3158.5||3158.5||0
1687887900000|2023-06-27 17:45:00||3063||3063||3063||3063|0
1687889400000|2023-06-27 18:10:00|3160||3160||3160||3160||0
1687890000000|2023-06-27 18:20:00||3064.5||3064.5||3064.5||3064.5|0
1687890600000|2023-06-27 18:30:00|3161.5||3161.5||3161.5||3161.5||0
1687891200000|2023-06-27 18:40:00|3160||3160||3160||3160||0
1687891800000|2023-06-27 18:50:00|3161.5|3066.5|3161.5|3066.5|3161.5|3066.5|3161.5|3066.5|0
1687892100000|2023-06-27 18:55:00|3160|3064.5|3160|3064.5|3160|3064.5|3160|3064.5|0
1687892400000|2023-06-27 19:00:00|3161.5||3161.5||3161.5||3161.5||0
1687892700000|2023-06-27 19:05:00|3163.5|3066.5|3163.5|3066.5|3163.5|3066.5|3163.5|3066.5|0
1687893000000|2023-06-27 19:10:00|3161.5|3064.5|3161.5|3064.5|3161.5|3064.5|3161.5|3064.5|0
1687894500000|2023-06-27 19:35:00|3160||3160||3160||3160||0
1687894800000|2023-06-27 19:40:00||3063||3063||3063||3063|0
1687895100000|2023-06-27 19:45:00||3064.5||3064.5||3064.5||3064.5|0
1687895400000|2023-06-27 19:50:00|3158.5|3063|3158.5|3063|3158.5|3063|3158.5|3063|0
1687895700000|2023-06-27 19:55:00||3061.5||3061.5||3061.5||3061.5|0
1687932000000|2023-06-28 06:00:00|3137|3087|3162|3065.5|3162|3088.5|3137|3065.5|0
1687935600000|2023-06-28 07:00:00|3171|3067.5|3171|3068.5|3171|3068.5|3171|3067.5|0
1687935900000|2023-06-28 07:05:00|3169.5|3069.5|3120.5|3111.5|3169.5|3112.5|3120.5|3069.5|0
1687936200000|2023-06-28 07:10:00|3121|3111|3121|3116|3121|3116|3121|3111|0
1687936500000|2023-06-28 07:15:00|3121.5|3116.5|3124.5|3118|3125|3119.5|3121.5|3116.5|0
1687936800000|2023-06-28 07:20:00|3123.5|3117.5|3123.5|3117.5|3123.5|3118.5|3123.5|3117.5|4
1687937100000|2023-06-28 07:25:00|3124|3118|3125.5|3119|3126|3120.5|3124|3118|0
1687937400000|2023-06-28 07:30:00||3118.5||3118||3119.5||3117|0
1687937700000|2023-06-28 07:35:00|3126|3118.5|3126|3119.5|3126.5|3121.5|3126|3118.5|0
1687938000000|2023-06-28 07:40:00|3126.5|3120|3130.5|3126|3130.5|3126|3126.5|3120|0
1687938300000|2023-06-28 07:45:00|3131|3125.5|3130.5|3123.5|3131|3125.5|3130.5|3123.5|0
1687938600000|2023-06-28 07:50:00|3130|3123|3129.5|3123.5|3130|3123.5|3129.5|3121.5|0
1687938900000|2023-06-28 07:55:00|3130|3124|3131|3125.5|3131|3125.5|3130|3123.5|0
1687939200000|2023-06-28 08:00:00|3130.5|3125|3130.5|3122.5|3131|3125.5|3130.5|3122.5|0
1687939500000|2023-06-28 08:05:00||3123||3122||3124.5||3122|0
1687939800000|2023-06-28 08:10:00|3130|3122.5|3129.5|3122.5|3130|3122.5|3129.5|3121|0
1687940100000|2023-06-28 08:15:00|3129|3122|3127.5|3119|3129|3122|3127.5|3119|0
1687940400000|2023-06-28 08:20:00|3127|3119.5|3126.5|3121.5|3127|3121.5|3126.5|3119|0
1687940700000|2023-06-28 08:25:00|3127|3121|3126.5|3121.5|3127|3122.5|3125|3121|3
1687941000000|2023-06-28 08:30:00|3127|3122.5|3127.5|3120.5|3127.5|3122.5|3126.5|3120.5|0
1687941300000|2023-06-28 08:35:00|3127|3120|3125.5|3118|3127|3120|3125.5|3118|0
1687941600000|2023-06-28 08:40:00||3118.5||3118.5||3118.5||3118|0
1687941900000|2023-06-28 08:45:00||3118||3118.5||3118.5||3118|0
1687942200000|2023-06-28 08:50:00||3119||3117.5||3119.5||3117.5|0
1687942500000|2023-06-28 08:55:00|3125|3117|3124.5|3117|3125|3117|3124.5|3116.5|0
1687942800000|2023-06-28 09:00:00|3123.5|3117.5|3123.5|3116.5|3123.5|3117.5|3123.5|3116.5|0
1687943100000|2023-06-28 09:05:00||3117||3117.5||3117.5||3117|0
1687943400000|2023-06-28 09:10:00|3123|3117|3122.5|3114.5|3123|3117.5|3122.5|3114.5|0
1687943700000|2023-06-28 09:15:00||3115||3115.5||3115.5||3115|0
1687944000000|2023-06-28 09:20:00||3116||3117.5||3117.5||3116|0
1687944300000|2023-06-28 09:25:00|3123|3118.5|3124|3119|3124|3119|3123|3118.5|0
1687944600000|2023-06-28 09:30:00|3123.5|3119.5|3124|3119.5|3124|3119.5|3123.5|3118|0
1687944900000|2023-06-28 09:35:00|3124.5|3120.5|3126|3120.5|3126|3120.5|3124.5|3120.5|0
1687945200000|2023-06-28 09:40:00|3125.5|3121.5|3129|3124|3129|3124.5|3125.5|3121.5|0
1687945500000|2023-06-28 09:45:00|3129.5|3124.5|3129.5|3124.5|3129.5|3125|3129.5|3124.5|0
1687945800000|2023-06-28 09:50:00|3130|3125|3130.5|3125.5|3131|3126.5|3130|3124.5|0
1687946100000|2023-06-28 09:55:00|3131|3125|3132.5|3127|3132.5|3127.5|3131|3125|1
1687946400000|2023-06-28 10:00:00|3133||3132.5||3133||3132.5||0
1687946700000|2023-06-28 10:05:00|3133|3128.5|3133.5|3128.5|3133.5|3128.5|3133|3128.5|0
1687947000000|2023-06-28 10:10:00|3133|3129|3135|3129.5|3135|3130|3133|3128|0
1687947300000|2023-06-28 10:15:00|3134.5||3134.5||3135||3134.5||0
1687947600000|2023-06-28 10:20:00||3130||3129||3130||3128.5|0
1687947900000|2023-06-28 10:25:00||3129.5||3129.5||3130||3129.5|0
1687948200000|2023-06-28 10:30:00||3129||3128||3129||3128|0
1687948500000|2023-06-28 10:35:00||3128.5||3126.5||3129||3126.5|0
1687948800000|2023-06-28 10:40:00|3133.5|3126|3133.5|3125|3133.5|3126|3133.5|3125|0
1687949100000|2023-06-28 10:45:00||3125.5||3125.5||3125.5||3125|0
1687949400000|2023-06-28 10:50:00||3125||3125.5||3126||3125|0
1687949700000|2023-06-28 10:55:00||3126.5||3127||3127.5||3126.5|0
1687950000000|2023-06-28 11:00:00|3137|3126.5|3137|3127.5|3139|3128.5|3137|3080|0
1687950300000|2023-06-28 11:05:00|3136.5|3128|3136|3127|3136.5|3128|3136|3127|0
1687950600000|2023-06-28 11:10:00||3127.5||3128||3128||3127|0
1687950900000|2023-06-28 11:15:00||3128.5||3129||3129||3128.5|0
1687951200000|2023-06-28 11:20:00||3128.5||3128||3128.5||3127.5|0
1687951800000|2023-06-28 11:30:00|3139|3129|3138.5|3129|3139|3129|3138.5|3129|0
1687952100000|2023-06-28 11:35:00|3138|3129.5|3137.5|3129.5|3138|3130|3137.5|3129|0
1687952400000|2023-06-28 11:40:00||3130||3129.5||3130.5||3129.5|0
1687952700000|2023-06-28 11:45:00||3129||3128.5||3129.5||3128.5|0
1687953000000|2023-06-28 11:50:00|3136.5|3128|3135.5|3126.5|3136.5|3128.5|3135.5|3126.5|0
1687953300000|2023-06-28 11:55:00|3134.5|3127|3134.5|3125.5|3134.5|3127.5|3134.5|3125.5|0
1687953600000|2023-06-28 12:00:00||3126||3126||3127||3125|0
1687953900000|2023-06-28 12:05:00|3134|3125.5|3133.5|3126|3134|3126.5|3133.5|3125|0
1687954200000|2023-06-28 12:10:00||3125.5||3127||3127||3125|0
1687954500000|2023-06-28 12:15:00||3127.5||3128||3128.5||3127|0
1687954800000|2023-06-28 12:20:00||3127.5||3128||3128.5||3127.5|0
1687955100000|2023-06-28 12:25:00|3134|3129.5|3137|3128.5|3137|3130.5|3134|3127|0
1687955400000|2023-06-28 12:30:00|3137.5|3127|3137.5|3130|3137.5|3131.5|3137.5|3127|7
1687955700000|2023-06-28 12:35:00||3129.5||3129.5||3130||3129|0
1687956000000|2023-06-28 12:40:00|3136.5|3129|3136.5|3128.5|3136.5|3129.5|3136.5|3128|0
1687956300000|2023-06-28 12:45:00|3135.5|3129|3134.5|3126|3135.5|3129|3134.5|3125.5|0
1687956600000|2023-06-28 12:50:00|3133.5|3125.5|3130|3125.5|3133.5|3126|3128|3125|3
1687956900000|2023-06-28 12:55:00|3130.5|3126|3131|3125.5|3131|3126|3130.5|3125|0
1687957200000|2023-06-28 13:00:00|3131.5|3126|3131.5|3127|3132|3127.5|3131.5|3126|0
1687957500000|2023-06-28 13:05:00|3132|3127.5|3132|3127|3132.5|3128|3132|3127|0
1687957800000|2023-06-28 13:10:00|3132.5|3127.5|3133.5|3128.5|3134|3129.5|3132.5|3127|0
1687958100000|2023-06-28 13:15:00||3129||3128||3129||3128|0
1687958400000|2023-06-28 13:20:00||3128.5||3128.5||3129||3128|0
1687958700000|2023-06-28 13:25:00|3134|3129|3133.5|3129|3134|3129|3133.5|3129|0
1687959000000|2023-06-28 13:30:00|3134|3128.5|3135.5|3130|3136|3130.5|3131.5|3127|1
1687959300000|2023-06-28 13:35:00|3136|3129.5|3137.5|3133|3137.5|3133|3136|3129.5|0
1687959600000|2023-06-28 13:40:00|3138|3133.5|3139.5|3131.5|3140|3136|3138|3131.5|0
1687959900000|2023-06-28 13:45:00|3139|3131|3137.5|3130|3139|3131|3137.5|3128|0
1687960200000|2023-06-28 13:50:00||3129.5||3130.5||3131.5||3129|0
1687960500000|2023-06-28 13:55:00|3138|3129.5|3138.5|3132.5|3138.5|3133.5|3138|3129.5|0
1687960800000|2023-06-28 14:00:00|3139|3132|3141|3136|3141.5|3136|3139|3131|0
1687961100000|2023-06-28 14:05:00|3141.5|3135|3142|3137.5|3142.5|3138.5|3141.5|3135|0
1687961400000|2023-06-28 14:10:00|3142.5|3138.5|3144|3139|3144|3139|3142.5|3137.5|0
1687961700000|2023-06-28 14:15:00|3144.5|3140|3147|3143|3147|3143|3144.5|3140|0
1687962000000|2023-06-28 14:20:00|3147.5|3142.5|3149|3144|3149.5|3145|3147|3142.5|0
1687962300000|2023-06-28 14:25:00|3149.5|3143|3149|3144.5|3149.5|3144.5|3149|3143|0
1687962600000|2023-06-28 14:30:00|3149.5|3144|3149.5|3144.5|3150|3145.5|3149|3144|0
1687962900000|2023-06-28 14:35:00|3150|3145.5|3149.5|3145|3150|3145.5|3149.5|3144.5|0
1687963200000|2023-06-28 14:40:00|3150|3144.5|3150.5|3145|3151|3145.5|3149.5|3144.5|0
1687963500000|2023-06-28 14:45:00|3151|3146.5|3152.5|3148|3152.5|3148|3151|3146.5|0
1687963800000|2023-06-28 14:50:00|3152|3147|3152|3144|3152|3147.5|3152|3144|0
1687964100000|2023-06-28 14:55:00|3151.5|3143.5|3150|3142|3151.5|3144|3150|3141.5|0
1687964400000|2023-06-28 15:00:00||3142.5||3144.5||3145||3142.5|2
1687964700000|2023-06-28 15:05:00|3150.5|3145.5|3150.5|3146.5|3150.5|3146.5|3150|3145.5|0
1687965000000|2023-06-28 15:10:00|3151|3145.5|3151|3144|3151|3146|3151|3143.5|0
1687965300000|2023-06-28 15:15:00|3151.5|3144.5|3152|3147.5|3152.5|3148|3151.5|3144|0
1687965600000|2023-06-28 15:20:00|3152.5|3147|3152.5|3145.5|3153|3149|3152|3145|0
1687965900000|2023-06-28 15:25:00||3145||3146.5||3146.5||3144.5|0
1687966200000|2023-06-28 15:30:00|3190|3147|3159|3141|3200.5|3147|3159|3101|0
1687966500000|2023-06-28 15:35:00|3159.5|3141.5|3159|3142.5|3200|3142.5|3158.5|3141.5|0
1687966800000|2023-06-28 15:40:00|3200.5|3103.5|3200.5|3103.5|3200.5|3103.5|3200.5|3103.5|0
1687967400000|2023-06-28 15:50:00||3101.5||3101.5||3101.5||3101.5|0
1687967700000|2023-06-28 15:55:00||3103.5||3103.5||3103.5||3103.5|0
1687968600000|2023-06-28 16:10:00|3202|3105|3202|3105|3202|3105|3202|3105|0
1687968900000|2023-06-28 16:15:00|3203.5|3106.5|3203.5|3106.5|3203.5|3106.5|3203.5|3106.5|0
1687969200000|2023-06-28 16:20:00||3105||3105||3105||3105|0
1687969500000|2023-06-28 16:25:00|3202||3202||3202||3202||0
1687970400000|2023-06-28 16:40:00|3200.5|3103.5|3198.5|3101.5|3200.5|3103.5|3198.5|3101.5|0
1687970700000|2023-06-28 16:45:00|3197|3100|3197|3100|3198.5|3100|3197|3100|0
1687971000000|2023-06-28 16:50:00|3195.5|3098.5|3195.5|3098.5|3195.5|3098.5|3195.5|3098.5|0
1687971300000|2023-06-28 16:55:00|3194|3097|3195.5|3098.5|3195.5|3098.5|3194|3097|0
1687971900000|2023-06-28 17:05:00|3197||3197||3197||3197||0
1687972200000|2023-06-28 17:10:00|3195.5||3195.5||3195.5||3195.5||0
1687972500000|2023-06-28 17:15:00|3197||3197||3197||3197||0
1687972800000|2023-06-28 17:20:00||3100||3100||3100||3100|0
1687973100000|2023-06-28 17:25:00|3198.5|3101.5|3198.5|3101.5|3198.5|3101.5|3198.5|3101.5|0
1687975200000|2023-06-28 18:00:00|3200.5|3103.5|3200.5|3103.5|3200.5|3103.5|3200.5|3103.5|0
1687977300000|2023-06-28 18:35:00||3101.5||3101.5||3101.5||3101.5|0
1687977600000|2023-06-28 18:40:00|3198.5||3198.5||3198.5||3198.5||0
1687978800000|2023-06-28 19:00:00|3197|3100|3197|3100|3197|3100|3197|3100|0
1687979100000|2023-06-28 19:05:00||3098.5||3100||3100||3098.5|0
1687980000000|2023-06-28 19:20:00|3198.5|3101.5|3198.5|3101.5|3198.5|3101.5|3198.5|3101.5|0
1687980300000|2023-06-28 19:25:00|3197|3100|3197|3100|3197|3100|3197|3100|0
1687981800000|2023-06-28 19:50:00|3198.5|3101.5|3198.5|3101.5|3198.5|3101.5|3198.5|3101.5|0
1687982100000|2023-06-28 19:55:00|3197|3100|3198.5|3101.5|3198.5|3101.5|3197|3100|0
1688018400000|2023-06-29 06:00:00|3174.5|3124|3191|3054|3191|3124|3173|3054|0
1688018700000|2023-06-29 06:05:00|3188.5|3079|3176|3089|3188.5|3089|3176|3079|0
1688021700000|2023-06-29 06:55:00|3175.5|3089.5|3170|3141|3175.5|3141.5|3164|3089.5|0
1688022000000|2023-06-29 07:00:00|3169.5|3097|3175.5|3099|3176|3141.5|3158|3093|0
1688022300000|2023-06-29 07:05:00|3201.5|3100.5|3153|3144|3201.5|3146.5|3153|3100.5|0
1688022600000|2023-06-29 07:10:00|3152.5|3143.5|3151|3142|3152.5|3144|3151|3142|0
1688022900000|2023-06-29 07:15:00|3150.5|3141.5|3149|3141.5|3150.5|3143.5|3149|3140.5|0
1688023200000|2023-06-29 07:20:00|3148.5|3141|3148|3141.5|3148.5|3142|3148|3139.5|0
1688023500000|2023-06-29 07:25:00|3147.5|3142|3146|3138|3147.5|3142.5|3146|3138|0
1688023800000|2023-06-29 07:30:00|3145.5|3137.5|3146|3139.5|3146|3141.5|3145|3137|0
1688024100000|2023-06-29 07:35:00||3139||3140||3140.5||3138|0
1688024400000|2023-06-29 07:40:00|3146.5|3139.5|3147|3141|3147|3142.5|3146.5|3138.5|0
1688024700000|2023-06-29 07:45:00|3146|3140.5|3145.5|3140|3146|3141.5|3145.5|3139.5|0
1688025000000|2023-06-29 07:50:00||3139||3137.5||3139.5||3137.5|0
1688025300000|2023-06-29 07:55:00||3138.5||3138||3139.5||3137.5|0
1688025600000|2023-06-29 08:00:00|3145|3138.5|3145.5|3140.5|3145.5|3141|3144.5|3137|0
1688025900000|2023-06-29 08:05:00||3139.5||3138||3140||3138|0
1688026200000|2023-06-29 08:10:00|3146|3139|3146|3141.5|3146|3142.5|3146|3139|0
1688026500000|2023-06-29 08:15:00|3145.5|3141|3146|3141.5|3146|3141.5|3145.5|3141|0
1688026800000|2023-06-29 08:20:00|3145.5|3142.5|3146|3141|3146|3142.5|3145.5|3141|0
1688027100000|2023-06-29 08:25:00|3145.5|3140.5|3145.5|3139|3145.5|3140.5|3145.5|3139|0
1688027400000|2023-06-29 08:30:00||3138.5||3137.5||3139||3137.5|0
1688027700000|2023-06-29 08:35:00||3137||3138.5||3138.5||3137|0
1688028000000|2023-06-29 08:40:00|3145|3138|3144.5|3137.5|3145|3138|3144.5|3136.5|0
1688028300000|2023-06-29 08:45:00||3138||3138||3138.5||3137.5|0
1688028600000|2023-06-29 08:50:00||3137.5||3137||3137.5||3136|0
1688028900000|2023-06-29 08:55:00||3137.5||3138||3139||3137|0
1688029200000|2023-06-29 09:00:00||3138.5||3139.5||3140||3138.5|0
1688029500000|2023-06-29 09:05:00||3139||3139.5||3139.5||3138.5|0
1688029800000|2023-06-29 09:10:00|3145|3140.5|3145.5|3140.5|3146|3141.5|3145|3140.5|0
1688030100000|2023-06-29 09:15:00||3140||3139.5||3140.5||3139|0
1688030400000|2023-06-29 09:20:00||3140||3140.5||3140.5||3138.5|0
1688030700000|2023-06-29 09:25:00||3140||3138||3140||3137.5|0
1688031000000|2023-06-29 09:30:00||3138.5||3140||3140.5||3138.5|0
1688031300000|2023-06-29 09:35:00||3139||3140||3140.5||3139|0
1688031600000|2023-06-29 09:40:00|3146|3140.5|3145.5|3140.5|3146|3141|3145.5|3140|0
1688031900000|2023-06-29 09:45:00||3140||3140.5||3141.5||3140|0
1688032200000|2023-06-29 09:50:00||3140||3138.5||3140||3138|0
1688032500000|2023-06-29 09:55:00||3139||3139||3139.5||3139|0
1688032800000|2023-06-29 10:00:00||3138.5||3139.5||3139.5||3137.5|0
1688033100000|2023-06-29 10:05:00||3140.5||3140||3140.5||3139.5|0
1688033400000|2023-06-29 10:10:00|3146|3139.5|3150|3145.5|3150|3145.5|3146|3139.5|1
1688033700000|2023-06-29 10:15:00|3150.5|3145|3150|3144|3150.5|3146|3150|3144|0
1688034000000|2023-06-29 10:20:00||3143.5||3144||3144.5||3143.5|0
1688034300000|2023-06-29 10:25:00||3144.5||3144||3144.5||3143.5|0
1688034600000|2023-06-29 10:30:00||3145.5||3145||3146||3145|0
1688034900000|2023-06-29 10:35:00|3150.5|3146|3151|3146|3151|3146.5|3150.5|3145.5|0
1688035200000|2023-06-29 10:40:00|3151.5|3147.5|3152|3147|3152|3147.5|3151.5|3146.5|0
1688035500000|2023-06-29 10:45:00|3152.5|3148|3153|3148.5|3153|3148.5|3152.5|3148|0
1688035800000|2023-06-29 10:50:00|3153.5|3148|3153.5|3148.5|3153.5|3149|3153.5|3148|0
1688036100000|2023-06-29 10:55:00|3153|3149|3153|3148.5|3153.5|3149|3153|3148|0
1688036400000|2023-06-29 11:00:00|3202|3147|3188|3147|3202|3147|3188|3147|0
1688036700000|2023-06-29 11:05:00|3203|3100.5|3155|3148|3203|3148.5|3155|3100.5|0
1688037000000|2023-06-29 11:10:00||3148.5||3149.5||3149.5||3148.5|0
1688037300000|2023-06-29 11:15:00||3149||3149.5||3149.5||3148.5|0
1688037600000|2023-06-29 11:20:00||3150||3150||3150.5||3150|0
1688037900000|2023-06-29 11:25:00|3155.5|3150.5|3156|3151.5|3156|3151.5|3155.5|3150|0
1688038200000|2023-06-29 11:30:00||3151||3149.5||3151.5||3149.5|0
1688038500000|2023-06-29 11:35:00||3149||3149||3149.5||3148.5|0
1688038800000|2023-06-29 11:40:00||3150||3149.5||3150||3149.5|0
1688039100000|2023-06-29 11:45:00|3201|3150.5|3158|3150.5|3201|3150.5|3158|3150.5|0
1688039400000|2023-06-29 11:50:00|3157|3150|3157|3149.5|3157|3150|3157|3149.5|0
1688039700000|2023-06-29 11:55:00||3150||3150||3150.5||3149.5|0
1688040000000|2023-06-29 12:00:00|3157.5|3150.5|3157.5|3152.5|3157.5|3153|3157.5|3150.5|0
1688040300000|2023-06-29 12:05:00|3157|3152|3157|3151.5|3157|3152.5|3157|3151.5|0
1688040600000|2023-06-29 12:10:00||3151||3149||3151||3149|0
1688040900000|2023-06-29 12:15:00||3149.5||3150||3150||3149.5|0
1688041200000|2023-06-29 12:20:00||3149.5||3150||3150.5||3149.5|0
1688041500000|2023-06-29 12:25:00|3157.5|3151.5|3157.5|3147.5|3157.5|3152|3157.5|3147.5|0
1688041800000|2023-06-29 12:30:00|3158|3147|3159|3153|3159.5|3153.5|3158|3147|0
1688042100000|2023-06-29 12:35:00||3152.5||3151.5||3152.5||3151.5|0
1688042400000|2023-06-29 12:40:00|3158.5|3151|3158|3151|3158.5|3151.5|3158|3151|0
1688042700000|2023-06-29 12:45:00||3150.5||3151||3151.5||3150.5|0
1688043000000|2023-06-29 12:50:00||3151.5||3150||3151.5||3150|0
1688043300000|2023-06-29 12:55:00||3150.5||3152.5||3153.5||3150|0
1688043600000|2023-06-29 13:00:00||3152||3150.5||3152.5||3150.5|0
1688043900000|2023-06-29 13:05:00|3157.5|3151.5|3157|3149|3157.5|3151.5|3157|3149|0
1688044200000|2023-06-29 13:10:00|3156.5|3149.5|3156|3150|3156.5|3150.5|3156|3148|0
1688044500000|2023-06-29 13:15:00||3149.5||3148.5||3149.5||3148|0
1688044800000|2023-06-29 13:20:00|3155.5|3148|3155|3147|3155.5|3148.5|3155|3146.5|0
1688045100000|2023-06-29 13:25:00|3154|3146.5|3153|3145.5|3154|3147|3153|3145|0
1688045400000|2023-06-29 13:30:00|3152|3146|3150|3144|3152|3146|3148|3139.5|0
1688045700000|2023-06-29 13:35:00|3149.5|3143.5|3148|3143.5|3149.5|3143.5|3148|3140.5|0
1688046000000|2023-06-29 13:40:00|3148.5|3143|3148|3140|3149.5|3145|3148|3140|0
1688046300000|2023-06-29 13:45:00||3139.5||3143||3143||3139.5|0
1688046600000|2023-06-29 13:50:00||3142.5||3142||3143.5||3142|0
1688046900000|2023-06-29 13:55:00|3149.5|3141.5|3150|3140|3150|3142|3149.5|3140|0
1688047200000|2023-06-29 14:00:00|3149.5|3140.5|3149|3141.5|3149.5|3142.5|3149|3140.5|0
1688047500000|2023-06-29 14:05:00|3148|3141|3145|3138.5|3148|3141|3145|3137|0
1688047800000|2023-06-29 14:10:00||3138||3138.5||3138.5||3136.5|0
1688048100000|2023-06-29 14:15:00|3145.5|3138|3145|3139|3145.5|3141|3145|3138|0
1688048400000|2023-06-29 14:20:00||3139.5||3138.5||3141||3138.5|0
1688048700000|2023-06-29 14:25:00||3139.5||3138||3140||3138|0
1688049000000|2023-06-29 14:30:00|3144.5|3137.5|3143|3136|3144.5|3138|3143|3135|0
1688049300000|2023-06-29 14:35:00|3142|3135.5|3141|3134.5|3142|3135.5|3141|3133.5|0
1688049600000|2023-06-29 14:40:00||3134||3135.5||3136||3134|0
1688049900000|2023-06-29 14:45:00||3135||3134||3136||3133|0
1688050200000|2023-06-29 14:50:00||3134.5||3134||3135.5||3134|0
1688050500000|2023-06-29 14:55:00||3134.5||3135.5||3135.5||3134.5|0
1688050800000|2023-06-29 15:00:00||3136||3134.5||3136||3134.5|0
1688051100000|2023-06-29 15:05:00|3141.5|3135|3142|3137.5|3142|3137.5|3141|3135|0
1688051400000|2023-06-29 15:10:00|3142.5|3138|3144.5|3139.5|3144.5|3140.5|3142.5|3137.5|0
1688051700000|2023-06-29 15:15:00|3144|3140|3144|3139|3144.5|3140.5|3144|3138.5|0
1688052000000|2023-06-29 15:20:00|3144.5|3139.5|3145|3139.5|3145|3140|3144|3139|0
1688052300000|2023-06-29 15:25:00|3145.5|3140|3146|3140.5|3146.5|3141.5|3145.5|3140|0
1688052600000|2023-06-29 15:30:00|3188|3137|3160|3137|3188|3139|3152|3091|0
1688052900000|2023-06-29 15:35:00|3159||3155.5||3192.5||3154||0
1688053200000|2023-06-29 15:40:00|3192.5|3093.5|3193|3095.5|3193|3095.5|3155|3093.5|0
1688053800000|2023-06-29 15:50:00|3194.5|3097|3194.5|3097|3194.5|3097|3194.5|3097|0
1688055000000|2023-06-29 16:10:00|3193|3095.5|3193|3095.5|3193|3095.5|3193|3095.5|0
1688055600000|2023-06-29 16:20:00|3194.5|3097|3194.5|3097|3194.5|3097|3194.5|3097|0
1688057700000|2023-06-29 16:55:00|3193|3095.5|3193|3095.5|3193|3095.5|3193|3095.5|0
1688058300000|2023-06-29 17:05:00|3191|3094|3193|3095.5|3193|3095.5|3191|3094|0
1688061300000|2023-06-29 17:55:00||3094||3094||3094||3094|0
1688061600000|2023-06-29 18:00:00|3191|3092.5|3189.5|3092.5|3191|3092.5|3189.5|3092.5|0
1688062500000|2023-06-29 18:15:00|3191|3094|3191|3094|3191|3094|3191|3094|0
1688065200000|2023-06-29 19:00:00|3193|3095.5|3193|3095.5|3193|3095.5|3193|3095.5|0
1688068200000|2023-06-29 19:50:00|3194.5|3097|3194.5|3097|3194.5|3097|3194.5|3097|0
1688068500000|2023-06-29 19:55:00|3196|3099|3196|3099|3196|3099|3196|3099|0
1688104800000|2023-06-30 06:00:00|3178|3127.5|3196|3054|3196|3127.5|3176.5|3054|0
1688105400000|2023-06-30 06:10:00||3054.5||3066||3066||3054.5|0
1688105700000|2023-06-30 06:15:00|3196.5|3067.5|3216|3079|3216|3079|3196.5|3067.5|0
1688108400000|2023-06-30 07:00:00|3215|3080|3215|3080|3216|3080|3215|3079|0
1688112000000|2023-06-30 08:00:00|3341|3019|3341|3019|3341|3019|3341|3019|0
1688115900000|2023-06-30 09:05:00|3234|3131|3187.5|3177|3234|3177|3187.5|3131|0
1688116200000|2023-06-30 09:10:00|3187|3176.5|3184.5|3174.5|3187|3176.5|3184.5|3174.5|0
1688116500000|2023-06-30 09:15:00||3175||3175||3175||3175|0
1688116800000|2023-06-30 09:20:00||3174.5||3174.5||3174.5||3174.5|0
1688117100000|2023-06-30 09:25:00||3175||3176.5||3176.5||3174.5|0
1688117400000|2023-06-30 09:30:00||3177||3177.5||3177.5||3177|0
1688117700000|2023-06-30 09:35:00||3177||3178.5||3178.5||3177|0
1688118000000|2023-06-30 09:40:00||3178||3179.5||3179.5||3178|0
1688118300000|2023-06-30 09:45:00|3185|3179|3184.5|3179.5|3185|3180|3184.5|3179|0
1688118600000|2023-06-30 09:50:00|3185|3180|3186.5|3180.5|3186.5|3184|3185|3180|17
1688118900000|2023-06-30 09:55:00||3180||3180||3180.5||3180|2
1688119200000|2023-06-30 10:00:00||3180.5||3180.5||3180.5||3180|0
1688119500000|2023-06-30 10:05:00|3187|3181|3188|3182.5|3188|3182.5|3187|3181|0
1688119800000|2023-06-30 10:10:00|3188.5|3183.5|3189.5|3184.5|3189.5|3184.5|3188.5|3183.5|1
1688120100000|2023-06-30 10:15:00|3189|3186.5|3189.5|3186.5|3190|3186.5|3189|3186.5|0
1688120400000|2023-06-30 10:20:00|3190|3184|3190|3184.5|3190.5|3184.5|3190|3184|1
1688120700000|2023-06-30 10:25:00|3190.5|3185|3191.5|3186.5|3191.5|3186.5|3190.5|3185|0
1688121000000|2023-06-30 10:30:00|3191|3186|3191|3185.5|3191|3186|3191|3185.5|0
1688121300000|2023-06-30 10:35:00|3191.5|3141|3228|3180|3240.5|3186|3191|3141|0
1688121600000|2023-06-30 10:40:00|3227|3181|3213|3186.5|3227|3186.5|3213|3179|0
1688121900000|2023-06-30 10:45:00|3212|3187|3197.5|3187.5|3212|3187.5|3197.5|3187|0
1688122200000|2023-06-30 10:50:00||3187||3187||3187.5||3187|0
1688122500000|2023-06-30 10:55:00||3187.5||3187.5||3187.5||3187.5|1
1688122800000|2023-06-30 11:00:00|3242|3143|3218|3180|3242|3186|3218|3143|0
1688123100000|2023-06-30 11:05:00|3217|3181|3203|3185|3217|3187|3203|3180|4
1688123400000|2023-06-30 11:10:00|3202.5|3185.5|3194.5|3185|3202.5|3185.5|3194.5|3185|0
1688123700000|2023-06-30 11:15:00|3193.5|3184.5|3191.5|3181.5|3193.5|3184.5|3191.5|3181.5|0
1688124000000|2023-06-30 11:20:00||3182||3182||3182||3182|0
1688124300000|2023-06-30 11:25:00||3181.5||3182||3182||3181.5|0
1688124600000|2023-06-30 11:30:00|3190.5|3181.5|3190.5|3180.5|3190.5|3181.5|3190.5|3180.5|0
1688124900000|2023-06-30 11:35:00||3181||3180||3181||3180|0
1688125200000|2023-06-30 11:40:00|3190|3180.5|3189.5|3180|3190|3180.5|3189.5|3180|0
1688125500000|2023-06-30 11:45:00|3188.5|3179.5|3188.5|3179|3188.5|3179.5|3188.5|3178.5|0
1688125800000|2023-06-30 11:50:00|3187.5|3178.5|3187.5|3178|3187.5|3178.5|3187.5|3177.5|0
1688126700000|2023-06-30 12:05:00|3190|3142|3189.5|3179.5|3234|3179.5|3189.5|3142|0
1688127000000|2023-06-30 12:10:00||3180.5||3180.5||3180.5||3180.5|0
1688127300000|2023-06-30 12:15:00||3181||3182.5||3182.5||3181|0
1688127600000|2023-06-30 12:20:00||3182||3181.5||3182.5||3181.5|0
1688127900000|2023-06-30 12:25:00||3181||3179||3181.5||3179|0
1688128200000|2023-06-30 12:30:00|3190|3179.5|3192|3186.5|3192|3186.5|3190|3179.5|0
1688128500000|2023-06-30 12:35:00|3191.5|3187.5|3193|3187.5|3193|3187.5|3191.5|3187.5|0
1688128800000|2023-06-30 12:40:00|3192.5|3187|3192.5|3187.5|3193|3187.5|3192.5|3187|0
1688129100000|2023-06-30 12:45:00||3187||3186.5||3187||3186.5|0
1688129400000|2023-06-30 12:50:00||3186||3185||3186||3185|0
1688129700000|2023-06-30 12:55:00||3185.5||3185.5||3185.5||3185|0
1688130000000|2023-06-30 13:00:00|3193|3186|3193|3187.5|3193|3187.5|3193|3186|0
1688130300000|2023-06-30 13:05:00|3193.5|3188|3194|3188.5|3194|3188.5|3193|3188|0
1688130600000|2023-06-30 13:10:00|3194.5|3189.5|3196|3190.5|3196.5|3190.5|3194.5|3189.5|0
1688130900000|2023-06-30 13:15:00|3196.5|3191.5|3198|3192.5|3198|3192.5|3196.5|3191.5|0
1688131200000|2023-06-30 13:20:00|3198.5|3193.5|3198|3192|3198.5|3193.5|3198|3192|0
1688131500000|2023-06-30 13:25:00||3192.5||3191.5||3192.5||3191.5|0
1688131800000|2023-06-30 13:30:00|3197.5|3191|3200.5|3195.5|3200.5|3195.5|3197|3190.5|1
1688132100000|2023-06-30 13:35:00|3201|3196|3201.5|3195.5|3202|3196.5|3200.5|3195|0
1688132400000|2023-06-30 13:40:00|3202|3196.5|3205|3198.5|3205.5|3198.5|3202|3194.5|0
1688132700000|2023-06-30 13:45:00|3205.5|3199|3205.5|3199.5|3205.5|3199.5|3205|3199|0
1688133000000|2023-06-30 13:50:00|3205|3200|3205|3198.5|3205|3200.5|3205|3198.5|0
1688133300000|2023-06-30 13:55:00|3206.5|3198|3206.5|3195.5|3206.5|3198.5|3206.5|3195.5|0
1688133600000|2023-06-30 14:00:00|3206|3196|3206|3200|3206|3200.5|3206|3196|0
1688133900000|2023-06-30 14:05:00|3206.5|3200.5|3206.5|3201.5|3207|3201.5|3206|3200.5|0
1688134200000|2023-06-30 14:10:00|3207|3201|3207|3201.5|3207.5|3201.5|3207|3201|0
1688134500000|2023-06-30 14:15:00|3207.5||3206.5||3207.5||3204||19
1688134800000|2023-06-30 14:20:00|3205|3202|3206.5|3201.5|3206.5|3204|3205|3201|47
1688135100000|2023-06-30 14:25:00|3206|3201|3206|3200.5|3206.5|3204|3206|3200|41
1688135400000|2023-06-30 14:30:00|3206.5|3201|3207|3201.5|3207.5|3201.5|3206.5|3201|0
1688135700000|2023-06-30 14:35:00||3201||3199.5||3201.5||3199.5|0
1688136000000|2023-06-30 14:40:00||3200||3200.5||3200.5||3200|0
1688136300000|2023-06-30 14:45:00||3201||3201.5||3201.5||3201|0
1688136600000|2023-06-30 14:50:00|3207.5|3202|3208|3202.5|3208|3202.5|3207.5|3202|0
1688136900000|2023-06-30 14:55:00|3208.5||3209||3209||3208||0
1688137200000|2023-06-30 15:00:00|3209.5|3203.5|3209|3202.5|3209.5|3203.5|3209|3202.5|0
1688137500000|2023-06-30 15:05:00||3202||3202||3202.5||3202|0
1688137800000|2023-06-30 15:10:00||3202.5||3202.5||3202.5||3202.5|0
1688138100000|2023-06-30 15:15:00|3209.5|3203|3209|3203.5|3209.5|3203.5|3209|3203|0
1688138400000|2023-06-30 15:20:00|3209.5|3205.5|3210|3205|3210.5|3207|3209|3204.5|14
1688138700000|2023-06-30 15:25:00|3210.5|3204.5|3210|3203.5|3210.5|3204.5|3210|3203.5|0
1688139000000|2023-06-30 15:30:00|3252|3179|3219.5|3184|3259|3199|3211|3164|0
1688139300000|2023-06-30 15:35:00|3218.5||3216||3259||3213.5||0
1688139600000|2023-06-30 15:40:00|3215.5|3156.5|3254.5|3156.5|3258.5|3156.5|3215.5|3156.5|0
1688139900000|2023-06-30 15:45:00|3256||3256||3256||3256||0
1688140800000|2023-06-30 16:00:00||3158||3158||3158||3158|0
1688141100000|2023-06-30 16:05:00||3156.5||3156.5||3156.5||3156.5|0
1688141400000|2023-06-30 16:10:00||3158||3158||3158||3158|0
1688142000000|2023-06-30 16:20:00|3257.5||3257.5||3257.5||3257.5||0
1688142600000|2023-06-30 16:30:00||3159.5||3159.5||3159.5||3159.5|0
1688145900000|2023-06-30 17:25:00||3158||3158||3158||3158|0
1688146200000|2023-06-30 17:30:00||3159.5||3159.5||3159.5||3159.5|0
1688149500000|2023-06-30 18:25:00|3259.5||3259.5||3259.5||3259.5||0
1688151000000|2023-06-30 18:50:00||3161||3161||3161||3161|0
1688151300000|2023-06-30 18:55:00||3159.5||3159.5||3159.5||3159.5|0
1688153100000|2023-06-30 19:25:00||3161||3161||3161||3161|0
1688154000000|2023-06-30 19:40:00||3159.5||3159.5||3159.5||3159.5|0
1688154900000|2023-06-30 19:55:00|3261|3161|3261|3161|3261|3161|3261|3161|0
1685599200000|2023-06-01 06:00:00|3228.2|3177.7|3250.7|3152.7|3250.7|3177.7|3226.7|3150.7|0
1685602500000|2023-06-01 06:55:00|3234.2|3164.7|3221.2|3171.2|3234.2|3171.2|3221.2|3164.7|0
1685602800000|2023-06-01 07:00:00|3237.7|3177.7|3231.2|3177.7|3237.7|3184.7|3231.2|3177.2|0
1685603400000|2023-06-01 07:10:00|3229.7|3178.7|3214.2|3205.7|3229.7|3205.7|3214.2|3178.7|0
1685603700000|2023-06-01 07:15:00|3213.7|3206.2|3211.2|3204.2|3213.7|3207.7|3211.2|3203.7|0
1685604000000|2023-06-01 07:20:00||3205.2||3203.2||3205.7||3202.7|0
1685604300000|2023-06-01 07:25:00|3211.7|3203.7|3215.2|3207.2|3215.2|3207.2|3211.7|3203.7|0
1685604600000|2023-06-01 07:30:00|3215.7|3207.7|3212.2|3205.2|3215.7|3209.2|3212.2|3204.7|0
1685604900000|2023-06-01 07:35:00|3211.7|3206.2|3211.2|3204.7|3211.7|3206.2|3211.2|3204.2|0
1685605200000|2023-06-01 07:40:00|3210.7|3204.2|3209.2|3203.2|3210.7|3204.2|3209.2|3202.7|0
1685605500000|2023-06-01 07:45:00|3209.7|3204.2|3209.2|3202.2|3210.7|3205.2|3209.2|3202.2|0
1685605800000|2023-06-01 07:50:00|3208.2|3201.7|3207.2|3200.7|3208.2|3202.2|3207.2|3199.2|0
1685606100000|2023-06-01 07:55:00|3207.7|3200.2|3207.7|3201.7|3207.7|3201.7|3207.7|3200.2|0
1685606400000|2023-06-01 08:00:00|3208.2|3202.2|3209.2|3202.2|3209.2|3203.7|3208.2|3202.2|0
1685606700000|2023-06-01 08:05:00|3208.7|3201.7|3207.2|3202.2|3208.7|3202.7|3207.2|3199.7|0
1685607000000|2023-06-01 08:10:00|3207.7|3202.7|3209.2|3203.7|3209.2|3204.2|3207.2|3201.2|0
1685607300000|2023-06-01 08:15:00|3209.7|3204.2|3210.2|3205.2|3210.7|3205.7|3209.2|3204.2|0
1685607600000|2023-06-01 08:20:00|3209.2|3204.7|3210.2|3205.7|3210.2|3205.7|3209.2|3202.2|0
1685607900000|2023-06-01 08:25:00|3210.7|3206.7|3212.2|3207.2|3212.2|3207.7|3210.7|3206.2|0
1685608200000|2023-06-01 08:30:00|3212.7||3213.2||3213.2||3212.2||0
1685608500000|2023-06-01 08:35:00|3213.7|3207.7|3214.2|3209.2|3214.7|3209.2|3213.7|3207.7|0
1685608800000|2023-06-01 08:40:00|3214.7|3208.7|3214.2|3209.2|3214.7|3209.2|3214.2|3207.7|0
1685609100000|2023-06-01 08:45:00|3214.7|3210.2|3217.2|3211.7|3217.2|3211.7|3214.7|3210.2|0
1685609400000|2023-06-01 08:50:00|3217.7|3212.2|3218.2|3212.7|3218.7|3212.7|3217.7|3212.2|0
1685609700000|2023-06-01 08:55:00|3218.7|3213.7|3218.7|3212.7|3219.2|3213.7|3218.2|3212.7|0
1685610000000|2023-06-01 09:00:00||3212.2||3211.2||3212.2||3211.2|0
1685610300000|2023-06-01 09:05:00|3218.2|3211.7|3216.7|3210.7|3218.2|3211.7|3216.7|3210.2|0
1685610900000|2023-06-01 09:15:00||3211.7||3210.7||3211.7||3210.7|0
1685611200000|2023-06-01 09:20:00||3210.2||3209.2||3210.7||3209.2|0
1685611500000|2023-06-01 09:25:00||3208.7||3209.2||3210.2||3208.7|0
1685611800000|2023-06-01 09:30:00|3216.2|3208.7|3215.7|3208.2|3216.2|3209.2|3215.7|3208.2|0
1685612100000|2023-06-01 09:35:00||3208.7||3210.7||3210.7||3208.7|0
1685612400000|2023-06-01 09:40:00|3216.2|3211.2|3217.7|3213.2|3217.7|3213.2|3216.2|3211.2|0
1685612700000|2023-06-01 09:45:00|3218.2|3212.7|3218.2|3213.2|3218.2|3213.2|3217.7|3212.2|0
1685613000000|2023-06-01 09:50:00|3218.7|3213.7|3218.7|3213.7|3218.7|3214.2|3218.7|3212.7|0
1685613300000|2023-06-01 09:55:00||3213.2||3213.7||3214.2||3212.2|0
1685613600000|2023-06-01 10:00:00|3219.2|3214.2|3218.7|3214.2|3219.2|3214.7|3218.7|3213.7|0
1685613900000|2023-06-01 10:05:00|3219.2|3213.7|3220.2|3215.2|3220.2|3215.7|3218.7|3213.7|0
1685614200000|2023-06-01 10:10:00|3220.7|3215.7|3222.2|3216.2|3222.2|3216.7|3220.7|3215.2|0
1685614500000|2023-06-01 10:15:00|3222.7|3216.7|3222.2|3217.2|3222.7|3217.2|3222.2|3216.7|0
1685614800000|2023-06-01 10:20:00|3222.7|3217.7|3222.2|3217.2|3222.7|3217.7|3222.2|3217.2|0
1685615100000|2023-06-01 10:25:00|3222.7|3217.7|3223.7|3219.2|3224.2|3219.7|3222.7|3217.7|0
1685615400000|2023-06-01 10:30:00|3224.2|3218.7|3224.7|3220.2|3224.7|3220.2|3224.2|3218.7|0
1685615700000|2023-06-01 10:35:00|3225.2|3220.7|3224.7|3218.7|3225.2|3220.7|3224.7|3218.7|0
1685616000000|2023-06-01 10:40:00||3219.2||3219.2||3219.2||3218.2|0
1685616300000|2023-06-01 10:45:00|3225.2|3219.7|3225.2|3220.2|3225.2|3220.2|3224.7|3219.2|0
1685616600000|2023-06-01 10:50:00|3225.7|3220.7|3227.7|3222.7|3227.7|3222.7|3225.7|3220.2|0
1685616900000|2023-06-01 10:55:00|3227.2|3222.2|3227.2|3222.2|3227.2|3222.2|3227.2|3222.2|0
1685617200000|2023-06-01 11:00:00|3248.2|3220.2|3228.2|3221.2|3249.2|3221.2|3228.2|3219.2|0
1685617500000|2023-06-01 11:05:00||3221.7||3220.7||3222.2||3220.7|0
1685617800000|2023-06-01 11:10:00||3221.2||3221.2||3221.2||3220.7|0
1685618100000|2023-06-01 11:15:00||3220.7||3220.7||3220.7||3220.7|0
1685618400000|2023-06-01 11:20:00|3227.7|3220.2|3226.2|3219.2|3227.7|3220.7|3226.2|3219.2|0
1685618700000|2023-06-01 11:25:00||3219.7||3218.7||3219.7||3218.7|0
1685619000000|2023-06-01 11:30:00||3219.2||3219.7||3220.2||3219.2|0
1685619300000|2023-06-01 11:35:00|3225.7|3219.2|3225.2|3218.7|3225.7|3219.2|3225.2|3218.2|0
1685619600000|2023-06-01 11:40:00||3219.2||3218.7||3219.7||3218.7|0
1685619900000|2023-06-01 11:45:00||3218.2||3217.2||3218.2||3217.2|0
1685620200000|2023-06-01 11:50:00|3224.7|3217.7|3224.2|3217.7|3224.7|3218.2|3224.2|3217.7|0
1685620500000|2023-06-01 11:55:00|3223.7|3217.2|3223.2|3216.2|3223.7|3217.2|3223.2|3216.2|0
1685620800000|2023-06-01 12:00:00||3215.7||3216.7||3217.2||3215.7|0
1685621100000|2023-06-01 12:05:00|3222.7|3216.2|3220.2|3213.2|3222.7|3216.2|3220.2|3213.2|0
1685621400000|2023-06-01 12:10:00|3221.2|3213.7|3221.2|3210.2|3221.2|3213.7|3221.2|3210.2|0
1685621700000|2023-06-01 12:15:00|3220.7|3209.7|3218.2|3211.2|3220.7|3211.2|3218.2|3208.7|0
1685622000000|2023-06-01 12:20:00|3217.7|3210.7|3217.2|3211.2|3217.7|3211.2|3217.2|3210.7|0
1685622300000|2023-06-01 12:25:00|3218.2|3210.7|3218.2|3207.2|3218.2|3210.7|3218.2|3207.2|0
1685622600000|2023-06-01 12:30:00|3217.2|3206.7|3217.2|3210.7|3217.2|3211.7|3217.2|3206.7|0
1685622900000|2023-06-01 12:35:00|3216.7|3210.2|3215.2|3208.7|3216.7|3210.7|3215.2|3208.2|0
1685623200000|2023-06-01 12:40:00|3214.7|3208.2|3213.2|3206.7|3214.7|3208.2|3213.2|3206.2|0
1685623500000|2023-06-01 12:45:00|3212.7|3206.2|3212.2|3204.7|3212.7|3206.7|3212.2|3204.7|0
1685623800000|2023-06-01 12:50:00|3211.2|3204.2|3211.2|3204.2|3211.2|3204.7|3211.2|3203.7|0
1685624100000|2023-06-01 12:55:00||3204.7||3204.7||3206.2||3204.7|0
1685624400000|2023-06-01 13:00:00||3205.2||3203.7||3205.2||3203.7|0
1685624700000|2023-06-01 13:05:00|3210.7|3204.2|3211.7|3206.2|3211.7|3206.7|3210.2|3204.2|0
1685625000000|2023-06-01 13:10:00|3211.2|3206.7|3213.2|3207.7|3213.7|3208.7|3211.2|3206.7|0
1685625300000|2023-06-01 13:15:00||3207.2||3208.2||3208.2||3207.2|0
1685625600000|2023-06-01 13:20:00|3213.7|3208.7|3215.2|3210.2|3215.2|3210.2|3213.7|3208.7|0
1685625900000|2023-06-01 13:25:00|3215.7|3210.7|3216.2|3211.2|3216.2|3211.7|3215.7|3210.7|0
1685626200000|2023-06-01 13:30:00|3215.7|3210.7|3213.2|3206.7|3215.7|3210.7|3212.2|3206.2|0
1685626500000|2023-06-01 13:35:00|3212.7|3206.2|3211.2|3204.7|3212.7|3206.2|3210.2|3203.2|0
1685626800000|2023-06-01 13:40:00|3211.7|3205.2|3211.2|3204.7|3211.7|3205.7|3211.2|3204.7|0
1685627100000|2023-06-01 13:45:00|3210.7|3204.2|3210.2|3204.7|3210.7|3204.7|3210.2|3202.7|0
1685627400000|2023-06-01 13:50:00|3209.7|3204.2|3211.2|3206.7|3211.2|3206.7|3209.2|3201.2|0
1685627700000|2023-06-01 13:55:00|3211.7|3206.2|3214.2|3202.2|3214.2|3207.7|3211.7|3202.2|0
1685628000000|2023-06-01 14:00:00|3214.7|3202.7|3215.7|3210.7|3215.7|3211.2|3213.2|3202.7|0
1685628300000|2023-06-01 14:05:00|3216.2|3211.2|3217.2|3211.2|3217.2|3212.2|3216.2|3210.7|0
1685628600000|2023-06-01 14:10:00|3217.7|3211.7|3218.7|3213.7|3218.7|3213.7|3217.7|3211.2|0
1685628900000|2023-06-01 14:15:00|3218.2|3213.2|3216.2|3208.7|3218.2|3213.7|3216.2|3208.7|0
1685629200000|2023-06-01 14:20:00|3215.7|3208.2|3212.2|3205.7|3215.7|3208.2|3212.2|3205.2|0
1685629500000|2023-06-01 14:25:00|3212.7|3206.2|3215.2|3209.7|3215.2|3210.2|3212.7|3206.2|0
1685629800000|2023-06-01 14:30:00|3215.7|3210.7|3215.7|3210.7|3215.7|3210.7|3215.2|3209.7|0
1685630100000|2023-06-01 14:35:00|3216.2|3211.2|3217.2|3211.7|3217.7|3211.7|3216.2|3211.2|0
1685630400000|2023-06-01 14:40:00|3217.7|3212.7|3221.7|3215.7|3221.7|3215.7|3217.2|3212.7|0
1685630700000|2023-06-01 14:45:00|3222.2|3216.2|3224.2|3218.7|3224.7|3219.7|3222.2|3216.2|0
1685631000000|2023-06-01 14:50:00||3218.2||3218.2||3218.7||3217.2|0
1685631300000|2023-06-01 14:55:00||3218.7||3218.7||3218.7||3217.7|0
1685631600000|2023-06-01 15:00:00|3223.7|3218.2|3224.2|3218.7|3224.2|3218.7|3223.2|3217.2|0
1685631900000|2023-06-01 15:05:00|3224.7|3219.2|3225.2|3219.7|3225.2|3219.7|3224.2|3219.2|0
1685632200000|2023-06-01 15:10:00|3224.7|3220.2|3226.7|3220.7|3226.7|3220.7|3224.7|3220.2|0
1685632500000|2023-06-01 15:15:00|3227.2|3221.2|3228.2|3223.2|3228.7|3223.7|3227.2|3221.2|0
1685632800000|2023-06-01 15:20:00||3222.7||3222.7||3222.7||3222.7|0
1685633100000|2023-06-01 15:25:00|3228.7|3224.7|3229.2|3224.2|3229.2|3224.7|3228.2|3223.7|0
1685633400000|2023-06-01 15:30:00|3236.2|3217.2|3236.2|3219.2|3246.2|3222.2|3235.2|3204.7|0
1685633700000|2023-06-01 15:35:00|3236.7|3220.2|3239.2|3220.7|3255.2|3221.2|3236.7|3220.2|0
1685634000000|2023-06-01 15:40:00|3249.2|3179.2|3278.7|3179.2|3278.7|3179.2|3239.2|3179.2|0
1685635200000|2023-06-01 16:00:00|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|0
1685635800000|2023-06-01 16:10:00|3278.7|3179.2|3278.7|3179.2|3278.7|3179.2|3278.7|3179.2|0
1685636400000|2023-06-01 16:20:00|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|0
1685639100000|2023-06-01 17:05:00|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|0
1685639400000|2023-06-01 17:10:00|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|0
1685640000000|2023-06-01 17:20:00|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|0
1685640300000|2023-06-01 17:25:00|3280.2|3181.2|3281.7|3182.7|3281.7|3182.7|3280.2|3181.2|0
1685642100000|2023-06-01 17:55:00|3283.2|3184.2|3283.2|3184.2|3283.2|3184.2|3283.2|3184.2|0
1685646000000|2023-06-01 19:00:00|3285.2|3185.7|3285.2|3185.7|3285.2|3185.7|3285.2|3185.7|0
1685647200000|2023-06-01 19:20:00|3283.2|3184.2|3283.2|3184.2|3283.2|3184.2|3283.2|3184.2|0
1685647800000|2023-06-01 19:30:00|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|0
1685648100000|2023-06-01 19:35:00|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|0
1685648400000|2023-06-01 19:40:00|3278.7|3179.2|3278.7|3179.2|3278.7|3179.2|3278.7|3179.2|0
1685648700000|2023-06-01 19:45:00|3280.2|3181.2|3281.7|3182.7|3281.7|3182.7|3280.2|3181.2|0
1685649000000|2023-06-01 19:50:00|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|3280.2|3181.2|0
1685649300000|2023-06-01 19:55:00|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|3281.7|3182.7|0
1685685600000|2023-06-02 06:00:00|3269.7|3218.7|3292.2|3193.2|3292.2|3218.7|3268.2|3193.2|0
1685688300000|2023-06-02 06:45:00|3288.2|3224.2|3288.2|3224.2|3288.2|3224.2|3288.2|3224.2|0
1685688600000|2023-06-02 06:50:00||3222.2||3211.7||3222.7||3204.2|0
1685688900000|2023-06-02 06:55:00|3281.7|3217.7|3268.7|3217.7|3281.7|3217.7|3268.7|3217.7|0
1685689200000|2023-06-02 07:00:00|3268.2|3218.2|3245.2|3239.2|3268.2|3239.2|3245.2|3218.2|2
1685689500000|2023-06-02 07:05:00|3245.7|3239.7|3249.2|3243.2|3249.7|3245.7|3245.7|3239.7|20
1685689800000|2023-06-02 07:10:00|3249.7|3243.7|3244.7|3237.7|3250.2|3244.2|3244.7|3237.2|0
1685690100000|2023-06-02 07:15:00|3244.2|3238.2|3247.2|3241.2|3247.2|3241.2|3243.7|3236.7|0
1685690400000|2023-06-02 07:20:00|3246.7|3241.7|3247.7|3241.2|3248.7|3243.2|3246.7|3241.2|0
1685690700000|2023-06-02 07:25:00|3268.2|3239.7|3250.7|3234.2|3268.2|3240.7|3249.2|3223.2|0
1685691000000|2023-06-02 07:30:00|3252.2|3235.2|3247.2|3240.2|3268.2|3241.7|3247.2|3230.2|0
1685691300000|2023-06-02 07:35:00|3246.2|3239.7|3248.2|3243.2|3248.2|3243.2|3246.2|3238.7|4
1685691600000|2023-06-02 07:40:00|3248.7|3243.7|3249.2|3242.2|3249.7|3244.2|3248.7|3242.2|0
1685691900000|2023-06-02 07:45:00|3248.2|3241.7|3245.2|3238.7|3248.2|3241.7|3245.2|3238.2|0
1685692200000|2023-06-02 07:50:00|3245.7|3239.7|3246.2|3240.7|3246.2|3240.7|3245.7|3239.7|0
1685692500000|2023-06-02 07:55:00|3246.7|3240.2|3246.2|3241.2|3246.7|3241.7|3246.2|3239.7|0
1685692800000|2023-06-02 08:00:00|3246.7|3241.7|3247.2|3241.7|3247.2|3241.7|3246.7|3240.7|0
1685693100000|2023-06-02 08:05:00||3241.2||3242.7||3242.7||3240.7|0
1685693400000|2023-06-02 08:10:00|3247.7|3242.2|3247.2|3241.2|3247.7|3242.2|3247.2|3241.2|0
1685693700000|2023-06-02 08:15:00|3247.7|3241.7|3247.2|3241.2|3247.7|3242.7|3247.2|3241.2|0
1685694000000|2023-06-02 08:20:00|3247.7|3241.7|3247.2|3241.7|3247.7|3242.7|3247.2|3241.7|0
1685694300000|2023-06-02 08:25:00|3247.7|3242.2|3247.2|3242.2|3248.2|3242.7|3247.2|3241.7|0
1685694600000|2023-06-02 08:30:00|3247.7|3242.7|3247.2|3242.7|3247.7|3242.7|3247.2|3242.7|0
1685694900000|2023-06-02 08:35:00|3247.7|3243.2|3248.2|3243.2|3248.2|3243.2|3247.7|3243.2|0
1685695500000|2023-06-02 08:45:00|3247.7|3242.7|3247.2|3242.7|3247.7|3242.7|3247.2|3242.7|3
1685695800000|2023-06-02 08:50:00|3247.7||3247.2||3247.7||3247.2||0
1685696100000|2023-06-02 08:55:00||3242.2||3242.2||3242.2||3242.2|3
1685696400000|2023-06-02 09:00:00|3247.7|3242.7|3248.7|3243.7|3248.7|3243.7|3247.7|3242.7|0
1685696700000|2023-06-02 09:05:00|3248.2|3244.2|3249.7|3244.2|3249.7|3244.2|3248.2|3244.2|0
1685697000000|2023-06-02 09:10:00|3250.2|3245.2|3265.2|3246.7|3271.2|3246.7|3250.2|3245.2|0
1685697300000|2023-06-02 09:15:00|3264.2|3247.2|3254.7|3249.2|3264.2|3249.2|3254.7|3247.2|0
1685697600000|2023-06-02 09:20:00|3254.2|3246.7|3252.7|3246.2|3254.2|3246.7|3252.7|3246.2|2
1685697900000|2023-06-02 09:25:00|3252.2|3243.7|3250.7|3245.2|3252.2|3245.2|3250.7|3243.7|1
1685698200000|2023-06-02 09:30:00|3251.2|3245.7|3251.7|3246.2|3252.2|3247.2|3251.2|3245.7|0
1685698500000|2023-06-02 09:35:00|3252.2||3251.7||3252.2||3251.7||0
1685698800000|2023-06-02 09:40:00||3245.7||3245.2||3245.7||3245.2|0
1685699100000|2023-06-02 09:45:00|3250.7|3244.7|3250.7|3244.2|3250.7|3244.7|3250.7|3243.7|0
1685699400000|2023-06-02 09:50:00||3244.7||3245.2||3245.2||3244.7|0
1685699700000|2023-06-02 09:55:00|3251.2|3245.7|3252.2|3246.2|3252.2|3246.2|3251.2|3245.7|0
1685700000000|2023-06-02 10:00:00|3252.7|3246.7|3252.7|3247.2|3253.2|3248.2|3252.7|3246.7|0
1685700300000|2023-06-02 10:05:00|3253.2|3247.7|3253.7|3249.2|3253.7|3249.2|3253.2|3247.7|0
1685700600000|2023-06-02 10:10:00|3254.2|3248.7|3254.7|3249.2|3254.7|3249.2|3253.7|3248.7|0
1685700900000|2023-06-02 10:15:00|3255.2|3249.7|3256.7|3251.7|3256.7|3252.2|3255.2|3249.7|0
1685701200000|2023-06-02 10:20:00||3252.2||3251.2||3252.2||3251.2|0
1685701500000|2023-06-02 10:25:00||3250.7||3250.2||3250.7||3250.2|0
1685701800000|2023-06-02 10:30:00||3250.7||3251.2||3251.2||3250.7|0
1685702100000|2023-06-02 10:35:00|3257.2|3251.7|3258.2|3253.2|3258.2|3253.2|3257.2|3251.7|0
1685702400000|2023-06-02 10:40:00|3258.7|3253.7|3260.2|3255.2|3260.2|3255.2|3258.7|3253.7|0
1685702700000|2023-06-02 10:45:00|3260.7|3255.7|3261.2|3256.2|3261.2|3256.2|3260.2|3255.7|0
1685703000000|2023-06-02 10:50:00|3260.7|3255.7|3261.2|3256.2|3261.2|3256.2|3260.7|3255.7|0
1685703300000|2023-06-02 10:55:00|3260.7||3261.2||3261.7||3260.7||0
1685703600000|2023-06-02 11:00:00|3277.2|3254.2|3263.2|3256.2|3280.2|3256.2|3263.2|3236.2|0
1685703900000|2023-06-02 11:05:00|3262.7|3255.7|3262.2|3255.2|3262.7|3255.7|3262.2|3255.2|0
1685704200000|2023-06-02 11:10:00||3256.2||3256.2||3256.2||3255.2|0
1685704500000|2023-06-02 11:15:00|3261.7|3255.7|3260.2|3253.7|3261.7|3255.7|3260.2|3253.7|0
1685704800000|2023-06-02 11:20:00|3259.7|3253.2|3258.2|3251.7|3259.7|3253.2|3258.2|3251.7|0
1685705100000|2023-06-02 11:25:00||3251.2||3251.2||3251.2||3250.7|0
1685705400000|2023-06-02 11:30:00|3257.7|3250.7|3257.2|3250.7|3257.7|3250.7|3257.2|3250.2|0
1685705700000|2023-06-02 11:35:00||3251.2||3251.7||3251.7||3251.2|0
1685706000000|2023-06-02 11:40:00|3262.2|3233.2|3257.2|3250.7|3262.2|3251.2|3257.2|3233.2|0
1685706300000|2023-06-02 11:45:00||3250.2||3250.2||3250.2||3250.2|0
1685706600000|2023-06-02 11:50:00||3250.7||3250.2||3250.7||3250.2|0
1685706900000|2023-06-02 11:55:00|3256.7|3249.7|3256.2|3249.7|3256.7|3249.7|3256.2|3249.2|0
1685707200000|2023-06-02 12:00:00||3249.2||3250.7||3250.7||3249.2|0
1685707500000|2023-06-02 12:05:00||3250.2||3250.7||3250.7||3250.2|0
1685707800000|2023-06-02 12:10:00||3250.2||3250.2||3250.2||3250.2|0
1685708100000|2023-06-02 12:15:00||3249.7||3249.7||3249.7||3249.2|0
1685708400000|2023-06-02 12:20:00|3255.2|3249.2|3254.2|3247.7|3255.2|3249.2|3254.2|3247.7|0
1685708700000|2023-06-02 12:25:00|3253.2|3247.2|3294.7|3201.2|3294.7|3247.2|3248.2|3201.2|0
1685709000000|2023-06-02 12:30:00|3294.2|3180.7|3251.7|3246.7|3294.2|3247.7|3247.7|3180.7|0
1685709300000|2023-06-02 12:35:00|3252.2|3247.2|3249.7|3243.7|3252.2|3247.2|3249.7|3242.2|0
1685709600000|2023-06-02 12:40:00|3250.2|3244.2|3249.7|3243.2|3250.2|3245.2|3249.7|3242.7|0
1685709900000|2023-06-02 12:45:00|3249.2|3242.7|3246.7|3241.2|3249.2|3242.7|3246.7|3239.7|0
1685710200000|2023-06-02 12:50:00|3245.7|3240.7|3240.7|3233.7|3245.7|3240.7|3240.7|3233.2|0
1685710500000|2023-06-02 12:55:00|3240.2|3233.2|3240.7|3235.7|3241.2|3236.2|3236.7|3229.7|0
1685710800000|2023-06-02 13:00:00|3241.2|3236.2|3244.7|3239.7|3245.7|3240.2|3241.2|3236.2|0
1685711100000|2023-06-02 13:05:00|3245.2|3240.2|3245.7|3239.2|3246.2|3241.2|3244.7|3238.7|0
1685711400000|2023-06-02 13:10:00|3244.7|3239.7|3244.7|3238.7|3244.7|3239.7|3244.7|3237.2|0
1685711700000|2023-06-02 13:15:00|3244.2|3238.2|3242.7|3237.2|3244.2|3238.2|3242.2|3235.7|0
1685712000000|2023-06-02 13:20:00|3253.2|3236.7|3240.2|3234.2|3306.2|3236.7|3240.2|3170.7|0
1685712300000|2023-06-02 13:25:00||3234.7||3232.7||3234.7||3232.7|0
1685712600000|2023-06-02 13:30:00|3240.7|3232.2|3243.2|3237.7|3243.2|3237.7|3240.7|3232.2|0
1685712900000|2023-06-02 13:35:00|3243.7|3238.2|3241.2|3234.7|3243.7|3238.7|3241.2|3234.7|0
1685713200000|2023-06-02 13:40:00|3241.7|3235.2|3241.2|3234.7|3242.7|3237.7|3241.2|3234.7|0
1685713500000|2023-06-02 13:45:00|3240.7|3234.2|3232.2|3227.2|3240.7|3234.7|3232.2|3226.7|0
1685713800000|2023-06-02 13:50:00|3232.7|3226.7|3231.2|3225.2|3232.7|3227.7|3231.2|3224.7|0
1685714100000|2023-06-02 13:55:00|3230.7|3224.7|3227.2|3220.7|3230.7|3225.2|3227.2|3220.7|0
1685714400000|2023-06-02 14:00:00|3226.7|3221.2|3223.2|3217.7|3226.7|3221.2|3223.2|3217.7|0
1685714700000|2023-06-02 14:05:00|3223.7|3217.2|3222.2|3215.7|3223.7|3218.7|3222.2|3215.7|0
1685715000000|2023-06-02 14:10:00|3222.7|3216.2|3228.7|3223.2|3228.7|3223.2|3222.7|3216.2|0
1685715300000|2023-06-02 14:15:00|3228.2|3223.7|3230.2|3225.2|3230.2|3225.2|3228.2|3223.7|0
1685715600000|2023-06-02 14:20:00|3229.7|3224.7|3229.2|3222.2|3229.7|3225.2|3229.2|3222.2|0
1685715900000|2023-06-02 14:25:00|3228.7|3221.7|3227.2|3222.2|3228.7|3222.2|3227.2|3220.2|0
1685716200000|2023-06-02 14:30:00||3221.7||3222.2||3222.2||3220.2|0
1685716500000|2023-06-02 14:35:00|3227.7|3222.7|3228.2|3222.2|3228.7|3223.2|3227.7|3221.7|0
1685716800000|2023-06-02 14:40:00|3228.7|3222.7|3229.2|3224.2|3229.7|3225.2|3228.2|3222.7|0
1685717100000|2023-06-02 14:45:00|3229.7|3223.7|3229.2|3223.2|3229.7|3224.2|3229.2|3223.2|0
1685717400000|2023-06-02 14:50:00||3222.7||3223.2||3223.2||3222.7|0
1685717700000|2023-06-02 14:55:00|3239.2|3222.7|3229.2|3221.2|3255.2|3223.2|3229.2|3195.2|0
1685718000000|2023-06-02 15:00:00|3229.7|3221.7|3231.2|3226.2|3231.7|3226.2|3229.7|3221.7|0
1685718300000|2023-06-02 15:05:00||3225.7||3225.2||3225.7||3224.2|0
1685718600000|2023-06-02 15:10:00|3231.7|3225.7|3232.2|3227.2|3232.2|3227.2|3231.7|3225.7|0
1685718900000|2023-06-02 15:15:00|3231.7||3231.2||3231.7||3231.2||0
1685719200000|2023-06-02 15:20:00||3225.2||3225.2||3225.2||3225.2|2
1685719500000|2023-06-02 15:25:00|3231.7||3231.2||3231.7||3231.2||0
1685719800000|2023-06-02 15:30:00|3237.2|3221.2|3236.2|3203.7|3255.2|3222.2|3236.2|3202.2|0
1685720100000|2023-06-02 15:35:00|3235.7|3204.7|3273.2|3173.7|3273.2|3220.2|3234.7|3173.7|0
1685720400000|2023-06-02 15:40:00|3271.2|3172.2|3271.2|3172.2|3271.2|3172.2|3271.2|3172.2|0
1685720700000|2023-06-02 15:45:00|3269.7|3170.7|3269.7|3170.7|3269.7|3170.7|3269.7|3170.7|0
1685721000000|2023-06-02 15:50:00|3271.2|3172.2|3271.2|3172.2|3271.2|3172.2|3271.2|3172.2|0
1685721900000|2023-06-02 16:05:00|3273.2|3173.7|3273.2|3173.7|3273.2|3173.7|3273.2|3173.7|0
1685722200000|2023-06-02 16:10:00|3271.2|3172.2|3271.2|3172.2|3271.2|3172.2|3271.2|3172.2|0
1685724000000|2023-06-02 16:40:00|3273.2|3173.7|3273.2|3173.7|3273.2|3173.7|3273.2|3173.7|0
1685724300000|2023-06-02 16:45:00|3274.7|3175.2|3274.7|3175.2|3274.7|3175.2|3274.7|3175.2|0
1685726400000|2023-06-02 17:20:00|3276.2|3177.2|3276.2|3177.2|3276.2|3177.2|3276.2|3177.2|0
1685727600000|2023-06-02 17:40:00|3274.7|3175.2|3274.7|3175.2|3274.7|3175.2|3274.7|3175.2|0
1685728500000|2023-06-02 17:55:00|3276.2|3177.2|3276.2|3177.2|3276.2|3177.2|3276.2|3177.2|0
1685729100000|2023-06-02 18:05:00|3274.7|3175.2|3274.7|3175.2|3274.7|3175.2|3274.7|3175.2|0
1685730600000|2023-06-02 18:30:00|3276.2|3177.2|3276.2|3177.2|3276.2|3177.2|3276.2|3177.2|0
1685732700000|2023-06-02 19:05:00|3277.7|3178.7|3277.7|3178.7|3277.7|3178.7|3277.7|3178.7|0
1685734200000|2023-06-02 19:30:00|3276.2|3177.2|3276.2|3177.2|3276.2|3177.2|3276.2|3177.2|0
1685734800000|2023-06-02 19:40:00|3277.7|3178.7|3276.2|3177.2|3277.7|3178.7|3276.2|3177.2|0
1685735100000|2023-06-02 19:45:00|3277.7|3178.7|3277.7|3178.7|3277.7|3178.7|3277.7|3178.7|0
1685735400000|2023-06-02 19:50:00|3276.2|3177.2|3276.2|3177.2|3276.2|3177.2|3276.2|3177.2|0
1685944800000|2023-06-05 06:00:00|3246.7|3196.2|3272.2|3173.2|3272.2|3196.2|3246.7|3173.2|0
1685947800000|2023-06-05 06:50:00|3281.2|3189.7|3281.2|3189.7|3281.2|3189.7|3281.2|3189.7|0
1685948100000|2023-06-05 06:55:00|3273.2|3196.2|3240.2|3220.2|3273.2|3220.2|3238.2|3196.2|0
1685948400000|2023-06-05 07:00:00|3240.7|3221.2|3244.2|3226.2|3258.2|3226.7|3239.2|3217.2|0
1685948700000|2023-06-05 07:05:00|3243.7|3226.7|3232.7|3220.2|3248.7|3231.2|3232.2|3204.7|1
1685949000000|2023-06-05 07:10:00|3233.2|3221.2|3232.2|3225.7|3237.2|3225.7|3232.2|3220.2|0
1685949300000|2023-06-05 07:15:00|3231.7|3225.2|3231.7|3225.7|3231.7|3225.7|3230.2|3223.2|0
1685949600000|2023-06-05 07:20:00|3231.2|3226.2|3231.2|3224.7|3232.7|3226.7|3231.2|3224.7|0
1685949900000|2023-06-05 07:25:00|3231.7|3225.2|3234.2|3228.7|3234.7|3228.7|3231.7|3225.2|0
1685950200000|2023-06-05 07:30:00|3234.7|3229.2|3236.2|3230.7|3236.7|3230.7|3234.2|3229.2|0
1685950500000|2023-06-05 07:35:00|3236.7|3230.2|3236.2|3230.7|3236.7|3230.7|3236.2|3230.2|0
1685950800000|2023-06-05 07:40:00|3235.2|3230.2|3230.7|3224.7|3235.2|3230.2|3230.2|3224.7|0
1685951100000|2023-06-05 07:45:00|3231.2|3225.2|3234.2|3227.7|3234.2|3227.7|3231.2|3225.2|0
1685951400000|2023-06-05 07:50:00|3233.2|3227.2|3232.2|3226.2|3233.2|3227.2|3232.2|3226.2|0
1685951700000|2023-06-05 07:55:00|3231.7|3225.7|3231.2|3225.2|3231.7|3225.7|3231.2|3225.2|0
1685952000000|2023-06-05 08:00:00|3231.7|3225.7|3233.7|3227.7|3233.7|3227.7|3231.7|3225.2|0
1685952300000|2023-06-05 08:05:00|3233.2|3228.2|3233.2|3226.2|3234.7|3228.7|3233.2|3226.2|0
1685952600000|2023-06-05 08:10:00|3232.2|3225.7|3231.7|3219.2|3235.2|3225.7|3228.2|3219.2|0
1685952900000|2023-06-05 08:15:00|3231.2|3214.2|3225.2|3219.7|3235.2|3219.7|3225.2|3214.2|0
1685953200000|2023-06-05 08:20:00|3225.7|3220.2|3226.2|3220.7|3226.7|3220.7|3225.7|3220.2|0
1685953500000|2023-06-05 08:25:00|3225.2|3221.2|3223.2|3217.7|3225.2|3221.2|3223.2|3217.2|10
1685953800000|2023-06-05 08:30:00|3222.7|3217.2|3223.2|3217.2|3223.2|3218.2|3222.2|3216.7|0
1685954100000|2023-06-05 08:35:00|3222.2|3216.7|3219.2|3213.7|3222.2|3216.7|3219.2|3213.2|0
1685954400000|2023-06-05 08:40:00||3213.2||3213.2||3213.7||3212.7|0
1685954700000|2023-06-05 08:45:00|3219.7|3212.7|3219.2|3213.2|3219.7|3213.2|3219.2|3212.7|0
1685955000000|2023-06-05 08:50:00|3218.2|3212.7|3217.2|3211.7|3218.2|3212.7|3217.2|3211.7|0
1685955300000|2023-06-05 08:55:00|3217.7|3212.2|3221.7|3211.2|3245.7|3212.2|3217.7|3186.7|0
1685955600000|2023-06-05 09:00:00|3221.2|3211.7|3219.7|3214.2|3221.2|3214.2|3218.7|3211.7|0
1685955900000|2023-06-05 09:05:00|3219.2|3213.7|3218.7|3213.2|3219.2|3213.7|3218.7|3213.2|0
1685956200000|2023-06-05 09:10:00|3219.2||3219.2||3219.2||3218.7||0
1685956500000|2023-06-05 09:15:00|3218.7|3212.7|3218.7|3212.7|3218.7|3213.2|3218.7|3212.7|0
1685956800000|2023-06-05 09:20:00|3219.2|3212.2|3219.2|3213.2|3219.2|3213.2|3219.2|3212.2|0
1685957100000|2023-06-05 09:25:00|3218.7||3219.2||3219.2||3218.7||0
1685957400000|2023-06-05 09:30:00|3218.7||3219.2||3219.2||3218.7||0
1685957700000|2023-06-05 09:35:00|3218.7|3212.7|3218.7|3212.7|3218.7|3212.7|3218.7|3212.7|0
1685958000000|2023-06-05 09:40:00|3219.2|3213.2|3219.2|3213.2|3219.2|3213.2|3219.2|3213.2|0
1685958300000|2023-06-05 09:45:00|3219.7|3214.2|3221.2|3215.2|3221.2|3215.2|3219.7|3214.2|0
1685958600000|2023-06-05 09:50:00|3221.7||3222.2||3222.2||3221.7||0
1685958900000|2023-06-05 09:55:00|3221.7||3221.7||3222.2||3221.7||0
1685959200000|2023-06-05 10:00:00|3221.2|3214.7|3221.2|3215.2|3221.2|3215.2|3219.7|3214.2|0
1685959500000|2023-06-05 10:05:00|3221.7||3221.7||3221.7||3221.7||0
1685959800000|2023-06-05 10:10:00|3221.2|3214.7|3220.7|3215.2|3221.2|3215.2|3220.7|3214.7|0
1685960100000|2023-06-05 10:15:00|3221.2|3215.7|3223.7|3217.2|3223.7|3217.2|3220.7|3215.7|0
1685960400000|2023-06-05 10:20:00|3223.2|3216.7|3222.7|3217.2|3223.2|3217.2|3222.7|3216.7|0
1685960700000|2023-06-05 10:25:00|3222.2|3216.7|3223.7|3217.2|3223.7|3217.2|3221.7|3216.2|0
1685961000000|2023-06-05 10:30:00|3224.2|3218.2|3223.7|3217.7|3224.2|3218.2|3223.7|3217.7|0
1685961300000|2023-06-05 10:35:00|3222.7|3217.2|3223.7|3217.2|3223.7|3217.2|3222.7|3217.2|0
1685961600000|2023-06-05 10:40:00|3224.2|3217.7|3224.2|3218.2|3224.2|3218.2|3224.2|3217.7|0
1685961900000|2023-06-05 10:45:00|3224.7|3218.7|3224.7|3219.2|3225.2|3219.2|3224.7|3218.7|0
1685962200000|2023-06-05 10:50:00|3225.2|3220.2|3225.7|3220.2|3226.2|3220.2|3225.2|3220.2|0
1685962500000|2023-06-05 10:55:00|3226.2|3221.2|3227.2|3221.2|3227.7|3221.2|3226.2|3221.2|0
1685962800000|2023-06-05 11:00:00|3230.2|3220.2|3227.2|3219.7|3248.2|3220.2|3227.2|3218.2|0
1685963100000|2023-06-05 11:05:00||3220.2||3220.7||3220.7||3220.2|0
1685963400000|2023-06-05 11:10:00|3227.7||3227.2||3227.7||3227.2||0
1685963700000|2023-06-05 11:15:00|3227.7|3221.2|3227.7|3222.7|3227.7|3222.7|3227.2|3221.2|0
1685964000000|2023-06-05 11:20:00|3227.2|3222.2|3227.2|3222.2|3227.7|3222.7|3227.2|3222.2|0
1685964300000|2023-06-05 11:25:00|3226.2|3221.7|3227.2|3221.7|3227.2|3221.7|3226.2|3221.2|0
1685964600000|2023-06-05 11:30:00|3227.7|3221.2|3226.2|3220.2|3227.7|3221.2|3226.2|3220.2|0
1685964900000|2023-06-05 11:35:00|3226.7|3220.7|3227.2|3220.7|3227.2|3220.7|3226.7|3220.7|0
1685965500000|2023-06-05 11:45:00|3227.7|3221.2|3229.2|3222.7|3229.2|3222.7|3227.7|3221.2|0
1685965800000|2023-06-05 11:50:00|3229.7|3223.2|3230.2|3223.7|3230.2|3223.7|3229.7|3223.2|0
1685966400000|2023-06-05 12:00:00|3229.7|3223.2|3228.7|3222.7|3229.7|3223.2|3228.2|3222.7|0
1685966700000|2023-06-05 12:05:00|3229.2|3223.2|3230.7|3224.7|3231.2|3224.7|3229.2|3223.2|0
1685967000000|2023-06-05 12:10:00|3231.2|3225.7|3231.2|3225.7|3231.7|3225.7|3230.7|3225.7|0
1685967300000|2023-06-05 12:15:00||3225.2||3225.7||3225.7||3225.2|0
1685967600000|2023-06-05 12:20:00||3225.2||3225.7||3225.7||3225.2|0
1685967900000|2023-06-05 12:25:00||3225.2||3225.7||3225.7||3225.2|0
1685968200000|2023-06-05 12:30:00||3225.2||3224.7||3225.7||3224.7|0
1685968500000|2023-06-05 12:35:00|3234.2|3223.7|3235.2|3225.2|3235.7|3225.2|3234.2|3223.7|0
1685969400000|2023-06-05 12:50:00||3225.7||3226.2||3226.2||3225.7|0
1685969700000|2023-06-05 12:55:00|3234.7|3226.7|3233.7|3227.2|3234.7|3227.2|3233.2|3226.7|0
1685970000000|2023-06-05 13:00:00|3234.2|3228.2|3235.2|3229.2|3235.2|3229.2|3234.2|3228.2|0
1685970600000|2023-06-05 13:10:00|3237.7|3227.7|3234.2|3227.7|3239.2|3227.7|3234.2|3227.2|0
1685970900000|2023-06-05 13:15:00|3233.7|3227.2|3233.2|3227.7|3233.7|3227.7|3233.2|3227.2|0
1685971200000|2023-06-05 13:20:00|3232.2|3227.2|3231.2|3225.7|3232.2|3227.2|3231.2|3225.7|0
1685971500000|2023-06-05 13:25:00|3230.2|3225.2|3230.2|3224.7|3230.2|3225.7|3230.2|3224.7|0
1685971800000|2023-06-05 13:30:00||3225.2||3224.7||3225.2||3224.2|0
1685972100000|2023-06-05 13:35:00|3229.2|3224.2|3228.2|3222.7|3229.2|3224.2|3228.2|3222.2|0
1685972400000|2023-06-05 13:40:00|3228.7|3223.7|3232.2|3221.7|3232.2|3223.7|3228.7|3221.7|0
1685972700000|2023-06-05 13:45:00|3232.7|3222.2|3228.7|3223.2|3232.7|3223.2|3228.7|3221.7|0
1685973000000|2023-06-05 13:50:00|3227.7|3222.7|3224.7|3219.7|3227.7|3222.7|3224.7|3219.2|0
1685973300000|2023-06-05 13:55:00|3225.2|3219.2|3222.2|3211.2|3225.2|3219.2|3221.7|3211.2|0
1685973600000|2023-06-05 14:00:00|3222.7|3212.2|3221.7|3216.7|3224.2|3217.7|3221.7|3212.2|0
1685973900000|2023-06-05 14:05:00|3221.2|3216.2|3219.7|3213.7|3221.2|3216.7|3219.7|3213.7|0
1685974200000|2023-06-05 14:10:00|3218.7|3213.2|3215.2|3209.2|3219.7|3213.7|3214.7|3208.7|0
1685974500000|2023-06-05 14:15:00|3215.7|3208.7|3215.7|3210.2|3216.2|3210.2|3214.7|3208.7|0
1685974800000|2023-06-05 14:20:00|3219.2|3209.7|3216.2|3209.2|3222.2|3209.7|3216.2|3202.2|0
1685975100000|2023-06-05 14:25:00|3216.7|3209.7|3215.2|3210.2|3216.7|3210.2|3215.2|3209.7|0
1685975400000|2023-06-05 14:30:00|3214.7|3209.7|3216.2|3210.2|3216.7|3210.2|3214.2|3209.2|0
1685975700000|2023-06-05 14:35:00|3216.7|3209.7|3215.2|3209.7|3216.7|3210.2|3215.2|3209.7|0
1685976000000|2023-06-05 14:40:00||3209.2||3209.2||3209.2||3209.2|0
1685976300000|2023-06-05 14:45:00|3215.7|3210.2|3218.2|3212.2|3218.2|3212.2|3215.7|3210.2|0
1685976600000|2023-06-05 14:50:00|3217.7|3211.7|3217.2|3211.2|3217.7|3212.2|3217.2|3211.2|0
1685976900000|2023-06-05 14:55:00|3216.7|3210.7|3215.7|3210.2|3217.7|3210.7|3215.2|3210.2|0
1685977200000|2023-06-05 15:00:00|3216.2|3209.7|3215.2|3209.7|3216.2|3210.2|3215.2|3209.7|0
1685977500000|2023-06-05 15:05:00|3214.2|3209.2|3213.2|3208.2|3214.2|3209.2|3213.2|3207.7|0
1685977800000|2023-06-05 15:10:00||3207.7||3207.7||3208.2||3207.7|0
1685978100000|2023-06-05 15:15:00|3213.7|3208.2|3214.2|3207.7|3214.2|3208.2|3213.7|3207.2|0
1685978400000|2023-06-05 15:20:00|3214.7|3208.2|3214.7|3208.7|3214.7|3208.7|3214.7|3208.2|0
1685978700000|2023-06-05 15:25:00|3215.2||3215.2||3215.7||3215.2||0
1685979000000|2023-06-05 15:30:00|3221.2|3204.2|3221.7|3203.7|3223.2|3206.2|3220.2|3203.2|0
1685979300000|2023-06-05 15:35:00|3220.2|3204.2|3218.7|3203.2|3225.2|3204.2|3217.7|3201.7|0
1685979600000|2023-06-05 15:40:00|3225.7|3197.2|3225.7|3197.2|3225.7|3197.2|3225.7|3197.2|0
1685981400000|2023-06-05 16:10:00|3228.7|3200.2|3228.7|3200.2|3228.7|3200.2|3228.7|3200.2|0
1685981700000|2023-06-05 16:15:00|3264.7|3165.2|3264.7|3165.2|3264.7|3165.2|3264.7|3165.2|0
1685983800000|2023-06-05 16:50:00|3266.2|3166.7|3266.2|3166.7|3266.2|3166.7|3266.2|3166.7|0
1685985000000|2023-06-05 17:10:00|3264.7|3165.2|3264.7|3165.2|3264.7|3165.2|3264.7|3165.2|0
1685985600000|2023-06-05 17:20:00|3262.7|3163.7|3262.7|3163.7|3262.7|3163.7|3262.7|3163.7|0
1685985900000|2023-06-05 17:25:00|3261.2|3162.2|3261.2|3162.2|3261.2|3162.2|3261.2|3162.2|0
1685986200000|2023-06-05 17:30:00|3259.7|3160.7|3259.7|3160.7|3259.7|3160.7|3259.7|3160.7|0
1685986500000|2023-06-05 17:35:00|3258.2|3158.7|3258.2|3158.7|3258.2|3158.7|3258.2|3158.7|0
1685986800000|2023-06-05 17:40:00|3259.7|3160.7|3259.7|3160.7|3259.7|3160.7|3259.7|3160.7|0
1685988300000|2023-06-05 18:05:00|3258.2|3158.7|3258.2|3158.7|3258.2|3158.7|3258.2|3158.7|0
1685988600000|2023-06-05 18:10:00|3259.7|3160.7|3259.7|3160.7|3259.7|3160.7|3259.7|3160.7|0
1685989800000|2023-06-05 18:30:00|3258.2|3158.7|3253.2|3154.2|3258.2|3158.7|3253.2|3154.2|0
1685990100000|2023-06-05 18:35:00|3254.7|3155.7|3254.7|3155.7|3256.7|3157.2|3254.7|3155.7|0
1685991000000|2023-06-05 18:50:00|3256.7|3157.2|3256.7|3157.2|3256.7|3157.2|3256.7|3157.2|0
1685991300000|2023-06-05 18:55:00|3258.2|3158.7|3258.2|3158.7|3258.2|3158.7|3258.2|3158.7|0
1685991600000|2023-06-05 19:00:00|3256.7|3157.2|3256.7|3157.2|3256.7|3157.2|3256.7|3157.2|0
1685991900000|2023-06-05 19:05:00|3254.7|3155.7|3254.7|3155.7|3254.7|3155.7|3254.7|3155.7|0
1685992200000|2023-06-05 19:10:00|3256.7|3157.2|3256.7|3157.2|3256.7|3157.2|3256.7|3157.2|0
1685994000000|2023-06-05 19:40:00|3258.2|3158.7|3258.2|3158.7|3258.2|3158.7|3258.2|3158.7|0
1685994300000|2023-06-05 19:45:00|3259.7|3160.7|3259.7|3160.7|3259.7|3160.7|3259.7|3160.7|0
1685994600000|2023-06-05 19:50:00|3258.2|3158.7|3259.7|3160.7|3259.7|3160.7|3258.2|3158.7|0
1685994900000|2023-06-05 19:55:00|3258.2|3158.7|3258.2|3158.7|3258.2|3158.7|3258.2|3158.7|0
1686031200000|2023-06-06 06:00:00|3231.2|3179.2|3251.7|3152.2|3251.7|3179.2|3226.7|3152.2|0
1686034200000|2023-06-06 06:50:00|3241.7|3157.2|3241.7|3163.7|3241.7|3163.7|3241.7|3157.2|0
1686034500000|2023-06-06 06:55:00|3233.7|3169.7|3205.7|3184.2|3233.7|3186.2|3203.2|3169.7|0
1686034800000|2023-06-06 07:00:00|3206.2|3185.2|3212.7|3189.2|3220.7|3193.7|3206.2|3185.2|0
1686035100000|2023-06-06 07:05:00|3212.2||3212.7||3212.7||3210.7||0
1686035400000|2023-06-06 07:10:00|3213.2||3209.7||3213.2||3209.7||0
1686035700000|2023-06-06 07:15:00|3208.7||3207.7||3208.7||3207.7||0
1686036000000|2023-06-06 07:20:00|3206.7||3207.2||3207.2||3206.7||0
1686036300000|2023-06-06 07:25:00|3207.7|3154.7|3258.2|3154.7|3258.2|3154.7|3207.7|3154.7|0
1686036600000|2023-06-06 07:30:00|3221.7|3182.7|3213.7|3207.7|3221.7|3207.7|3210.7|3182.7|0
1686036900000|2023-06-06 07:35:00|3214.2|3207.2|3209.7|3203.2|3214.2|3207.7|3209.7|3203.2|0
1686037200000|2023-06-06 07:40:00|3209.2|3203.7|3208.2|3204.2|3210.2|3204.2|3208.2|3203.7|0
1686037500000|2023-06-06 07:45:00|3207.7|3203.7|3208.2|3204.2|3208.2|3204.2|3207.2|3203.7|17
1686037800000|2023-06-06 07:50:00|3210.2|3204.7|3214.7|3209.2|3214.7|3209.2|3210.2|3204.7|2
1686038100000|2023-06-06 07:55:00|3215.2|3210.7|3215.2|3209.7|3215.7|3211.7|3214.7|3209.7|1
1686038400000|2023-06-06 08:00:00|3215.7|3210.2|3219.7|3213.7|3221.2|3215.2|3215.7|3209.7|0
1686038700000|2023-06-06 08:05:00|3219.2|3213.2|3215.7|3209.7|3219.2|3213.2|3215.7|3209.7|0
1686039000000|2023-06-06 08:10:00|3215.2|3209.2|3215.7|3210.2|3215.7|3210.2|3213.7|3208.2|0
1686039300000|2023-06-06 08:15:00|3216.2||3215.7||3216.2||3215.7||0
1686039600000|2023-06-06 08:20:00|3216.2|3211.2|3215.7|3210.7|3216.2|3211.2|3215.7|3210.7|0
1686039900000|2023-06-06 08:25:00|3215.2|3210.2|3216.2|3210.2|3216.7|3211.2|3215.2|3209.7|3
1686040200000|2023-06-06 08:30:00||3209.7||3210.2||3210.2||3209.7|0
1686040500000|2023-06-06 08:35:00|3216.7|3211.2|3217.7|3211.2|3217.7|3212.2|3216.7|3211.2|0
1686040800000|2023-06-06 08:40:00|3217.2|3210.7|3216.7|3210.2|3217.2|3211.2|3216.7|3210.2|0
1686041100000|2023-06-06 08:45:00|3215.7|3209.7|3213.7|3208.2|3215.7|3209.7|3213.7|3208.2|0
1686041400000|2023-06-06 08:50:00|3214.2|3207.7|3213.7|3207.2|3214.2|3207.7|3213.7|3207.2|0
1686041700000|2023-06-06 08:55:00|3213.2|3206.7|3213.7|3208.2|3214.2|3208.2|3211.7|3205.7|0
1686042000000|2023-06-06 09:00:00||3207.7||3207.7||3208.2||3207.7|0
1686042300000|2023-06-06 09:05:00|3213.2|3208.2|3211.7|3206.2|3213.2|3208.2|3211.7|3206.2|0
1686042600000|2023-06-06 09:10:00|3212.2||3211.7||3212.2||3211.7||0
1686042900000|2023-06-06 09:15:00|3211.2|3205.7|3211.2|3205.2|3211.2|3205.7|3210.7|3205.2|0
1686043200000|2023-06-06 09:20:00|3211.7|3206.2|3212.7|3207.2|3212.7|3207.2|3211.7|3206.2|0
1686043500000|2023-06-06 09:25:00|3213.2|3208.2|3213.7|3208.2|3213.7|3208.2|3213.2|3208.2|0
1686043800000|2023-06-06 09:30:00|3214.2|3209.2|3214.7|3208.7|3214.7|3209.2|3214.2|3208.7|0
1686044100000|2023-06-06 09:35:00||3209.2||3209.2||3209.2||3208.2|0
1686044400000|2023-06-06 09:40:00|3215.2|3210.2|3215.7|3208.7|3216.2|3210.2|3215.2|3208.7|0
1686044700000|2023-06-06 09:45:00|3215.2|3208.2|3212.2|3207.2|3215.2|3208.2|3210.2|3207.2|37
1686045000000|2023-06-06 09:50:00||3206.7||3206.7||3207.2||3206.7|0
1686045300000|2023-06-06 09:55:00||3207.2||3205.7||3207.2||3205.7|0
1686045600000|2023-06-06 10:00:00|3211.7|3206.2|3211.2|3204.2|3211.7|3206.2|3211.2|3204.2|0
1686045900000|2023-06-06 10:05:00|3210.7|3204.7|3209.2|3203.2|3210.7|3204.7|3209.2|3202.2|0
1686046200000|2023-06-06 10:10:00|3209.7|3203.7|3210.2|3205.7|3210.7|3205.7|3209.2|3203.7|0
1686046500000|2023-06-06 10:15:00|3210.7|3205.2|3210.2|3205.2|3210.7|3205.7|3210.2|3205.2|0
1686046800000|2023-06-06 10:20:00|3210.7|3205.7|3211.2|3206.7|3211.2|3206.7|3210.7|3205.7|0
1686047100000|2023-06-06 10:25:00|3211.7|3206.2|3211.2|3206.2|3211.7|3206.7|3211.2|3206.2|0
1686047400000|2023-06-06 10:30:00||3205.7||3204.7||3205.7||3204.7|0
1686047700000|2023-06-06 10:35:00||3205.2||3205.7||3205.7||3205.2|0
1686048000000|2023-06-06 10:40:00||3205.2||3204.7||3205.2||3204.2|0
1686048300000|2023-06-06 10:45:00|3210.7|3204.2|3210.2|3202.7|3210.7|3204.2|3210.2|3202.7|0
1686048600000|2023-06-06 10:50:00||3203.2||3204.2||3204.2||3203.2|0
1686048900000|2023-06-06 10:55:00||3204.7||3204.2||3204.7||3204.2|0
1686049200000|2023-06-06 11:00:00|3212.7|3193.2|3211.2|3204.7|3215.2|3205.2|3211.2|3193.2|0
1686049500000|2023-06-06 11:05:00|3210.7|3204.2|3210.2|3204.2|3210.7|3204.2|3210.2|3203.7|0
1686050100000|2023-06-06 11:15:00|3209.2|3203.7|3209.2|3202.7|3209.2|3203.7|3209.2|3202.7|0
1686050400000|2023-06-06 11:20:00||3202.2||3202.7||3202.7||3202.2|0
1686050700000|2023-06-06 11:25:00||3203.2||3203.7||3203.7||3203.2|0
1686051300000|2023-06-06 11:35:00|3209.7|3204.7|3210.2|3204.7|3210.2|3204.7|3209.7|3204.7|0
1686051600000|2023-06-06 11:40:00|3210.7|3205.2|3212.2|3207.7|3212.2|3207.7|3210.7|3205.2|0
1686051900000|2023-06-06 11:45:00|3212.7|3207.2|3213.7|3208.7|3213.7|3208.7|3212.7|3207.2|0
1686052200000|2023-06-06 11:50:00|3213.2|3208.2|3214.2|3208.7|3214.2|3208.7|3213.2|3208.2|0
1686052500000|2023-06-06 11:55:00|3214.7|3209.2|3214.7|3209.7|3214.7|3209.7|3214.7|3209.2|0
1686052800000|2023-06-06 12:00:00|3215.2|3210.2|3215.7|3210.2|3216.2|3210.7|3215.2|3210.2|0
1686053100000|2023-06-06 12:05:00|3216.2|3209.7|3215.7|3210.2|3216.2|3210.7|3215.7|3209.7|0
1686053400000|2023-06-06 12:10:00||3209.7||3209.2||3209.7||3209.2|0
1686053700000|2023-06-06 12:15:00||3209.7||3209.7||3209.7||3209.7|0
1686054000000|2023-06-06 12:20:00|3214.7|3209.2|3213.7|3206.7|3214.7|3209.2|3213.7|3206.7|0
1686054300000|2023-06-06 12:25:00|3213.2|3206.2|3212.7|3206.2|3213.2|3206.2|3212.7|3206.2|0
1686054600000|2023-06-06 12:30:00||3205.7||3205.7||3206.7||3205.7|0
1686054900000|2023-06-06 12:35:00|3212.2|3205.2|3210.7|3203.7|3212.2|3205.2|3210.7|3203.7|0
1686055200000|2023-06-06 12:40:00|3210.2|3203.2|3209.7|3204.7|3210.2|3204.7|3209.7|3203.2|0
1686055500000|2023-06-06 12:45:00|3210.2|3205.2|3211.7|3206.2|3211.7|3206.7|3210.2|3205.2|0
1686055800000|2023-06-06 12:50:00|3211.2|3205.7|3208.7|3201.7|3211.2|3205.7|3208.7|3201.7|0
1686056100000|2023-06-06 12:55:00|3209.2|3202.2|3209.2|3204.2|3209.2|3204.2|3209.2|3202.2|0
1686056400000|2023-06-06 13:00:00|3209.7|3204.7|3210.2|3205.2|3210.2|3205.2|3209.7|3204.7|0
1686056700000|2023-06-06 13:05:00|3209.7|3204.7|3209.7|3204.7|3209.7|3204.7|3209.7|3204.7|0
1686057000000|2023-06-06 13:10:00||3204.2||3203.7||3204.2||3203.7|0
1686057300000|2023-06-06 13:15:00||3204.2||3203.2||3204.2||3203.2|0
1686057600000|2023-06-06 13:20:00||3203.7||3203.7||3204.2||3203.7|0
1686057900000|2023-06-06 13:25:00||3204.2||3204.2||3204.2||3203.7|0
1686058200000|2023-06-06 13:30:00|3209.2|3203.7|3206.7|3200.2|3209.2|3203.7|3206.7|3199.7|0
1686058500000|2023-06-06 13:35:00|3206.2|3199.7|3206.7|3201.2|3206.7|3201.2|3205.7|3198.7|0
1686058800000|2023-06-06 13:40:00|3207.2|3202.2|3211.7|3206.7|3211.7|3206.7|3207.2|3202.2|0
1686059100000|2023-06-06 13:45:00|3212.2|3207.2|3215.7|3210.2|3215.7|3210.2|3212.2|3207.2|0
1686059400000|2023-06-06 13:50:00|3218.2|3209.7|3214.7|3209.7|3218.2|3210.2|3214.7|3205.2|0
1686059700000|2023-06-06 13:55:00||3209.2||3208.7||3209.2||3208.2|1
1686060000000|2023-06-06 14:00:00|3213.7|3208.2|3211.7|3205.2|3213.7|3208.7|3211.7|3205.2|0
1686060300000|2023-06-06 14:05:00|3211.2|3205.7|3212.2|3206.7|3212.2|3206.7|3210.7|3204.2|0
1686060600000|2023-06-06 14:10:00|3212.7|3207.7|3212.7|3206.7|3214.2|3208.7|3212.7|3206.2|0
1686060900000|2023-06-06 14:15:00||3206.2||3207.7||3207.7||3205.7|0
1686061200000|2023-06-06 14:20:00|3213.2|3208.2|3214.2|3209.7|3214.2|3209.7|3212.7|3208.2|0
1686061500000|2023-06-06 14:25:00|3213.7|3209.2|3213.7|3208.2|3213.7|3209.7|3213.7|3208.2|0
1686061800000|2023-06-06 14:30:00|3214.2|3208.7|3214.7|3209.2|3214.7|3209.7|3214.2|3208.7|0
1686062100000|2023-06-06 14:35:00||3208.7||3208.2||3208.7||3208.2|0
1686062400000|2023-06-06 14:40:00||3207.7||3207.7||3207.7||3207.7|0
1686062700000|2023-06-06 14:45:00|3215.2|3208.2|3214.7|3209.7|3215.2|3209.7|3214.7|3208.2|0
1686063000000|2023-06-06 14:50:00|3215.2||3214.7||3215.2||3214.7||0
1686063300000|2023-06-06 14:55:00|3215.2|3209.2|3217.2|3211.2|3217.2|3211.7|3215.2|3209.2|0
1686063600000|2023-06-06 15:00:00||3210.7||3209.7||3210.7||3209.7|0
1686063900000|2023-06-06 15:05:00||3210.2||3211.7||3211.7||3210.2|0
1686064200000|2023-06-06 15:10:00|3217.7|3212.2|3218.2|3213.7|3218.7|3213.7|3217.7|3211.7|0
1686064500000|2023-06-06 15:15:00|3218.7|3214.2|3219.7|3214.7|3220.2|3214.7|3218.7|3214.2|0
1686064800000|2023-06-06 15:20:00||3214.2||3212.2||3214.2||3212.2|0
1686065100000|2023-06-06 15:25:00|3219.2|3211.7|3218.7|3210.7|3219.2|3211.7|3218.7|3210.2|0
1686065400000|2023-06-06 15:30:00|3219.2|3206.7|3222.7|3206.7|3227.7|3207.2|3219.2|3198.7|0
1686065700000|2023-06-06 15:35:00|3223.7|3203.7|3227.2|3206.7|3266.2|3206.7|3223.7|3203.7|0
1686066000000|2023-06-06 15:40:00|3229.2||3225.7||3266.2||3223.7||0
1686066300000|2023-06-06 15:45:00|3227.7||3227.2||3267.7||3224.7||0
1686066600000|2023-06-06 15:50:00|3226.2||3225.7||3268.2||3225.2||0
1686066900000|2023-06-06 15:55:00|3226.7||3227.2||3267.7||3225.7||0
1686067200000|2023-06-06 16:00:00|3226.2||3228.7||3268.2||3225.7||0
1686067500000|2023-06-06 16:05:00|3230.7||3225.7||3267.7||3225.2||0
1686067800000|2023-06-06 16:10:00|3266.2||3227.2||3266.2||3225.7||0
1686068100000|2023-06-06 16:15:00|3266.2|3186.7|3267.2|3186.7|3267.2|3186.7|3226.2|3186.7|0
1686069300000|2023-06-06 16:35:00|3265.7||3265.7||3265.7||3265.7||0
1686071100000|2023-06-06 17:05:00|3267.2||3267.2||3267.2||3267.2||0
1686074400000|2023-06-06 18:00:00|3265.7||3265.7||3265.7||3265.7||0
1686075000000|2023-06-06 18:10:00|3267.2||3267.2||3267.2||3267.2||0
1686075900000|2023-06-06 18:25:00|3268.7||3268.7||3268.7||3268.7||0
1686076800000|2023-06-06 18:40:00|3270.2||3270.2||3270.2||3270.2||0
1686078300000|2023-06-06 19:05:00|3272.2||3272.2||3272.2||3272.2||0
1686080100000|2023-06-06 19:35:00|3273.7||3272.2||3273.7||3272.2||0
1686081300000|2023-06-06 19:55:00|3273.7||3273.7||3273.7||3273.7||0
1686117600000|2023-06-07 06:00:00|3243.2|3192.2|3266.7|3167.7|3266.7|3193.7|3243.2|3167.7|0
1686120900000|2023-06-07 06:55:00|3250.2|3174.2|3220.7|3204.2|3250.2|3204.2|3219.2|3174.2|0
1686121200000|2023-06-07 07:00:00|3235.7|3204.7|3224.2|3206.7|3242.7|3210.2|3221.2|3193.2|0
1686121500000|2023-06-07 07:05:00|3223.2|3206.2|3215.7|3208.7|3223.2|3208.7|3215.7|3205.2|0
1686121800000|2023-06-07 07:10:00|3215.2|3208.2|3216.7|3209.2|3216.7|3210.7|3214.7|3206.7|0
1686122100000|2023-06-07 07:15:00|3216.2|3209.7|3213.7|3206.2|3216.2|3209.7|3213.7|3205.7|0
1686122400000|2023-06-07 07:20:00|3214.2|3206.7|3211.7|3205.2|3214.2|3207.7|3211.7|3205.2|0
1686122700000|2023-06-07 07:25:00|3211.2|3204.7|3209.7|3204.7|3211.2|3204.7|3209.7|3202.7|0
1686123000000|2023-06-07 07:30:00|3210.2|3205.2|3209.7|3202.7|3210.7|3205.7|3209.7|3202.7|0
1686123300000|2023-06-07 07:35:00||3203.2||3203.7||3203.7||3202.7|0
1686123600000|2023-06-07 07:40:00|3208.7|3203.2|3213.7|3201.2|3214.2|3203.2|3207.7|3197.2|0
1686123900000|2023-06-07 07:45:00|3212.7|3201.7|3208.2|3201.7|3212.7|3202.7|3208.2|3201.7|0
1686124200000|2023-06-07 07:50:00|3207.7|3201.2|3207.2|3201.2|3207.7|3201.7|3206.2|3200.2|0
1686124500000|2023-06-07 07:55:00|3207.7|3200.7|3206.2|3200.7|3207.7|3201.7|3206.2|3200.2|0
1686124800000|2023-06-07 08:00:00|3206.7|3201.7|3208.7|3203.7|3208.7|3203.7|3206.7|3201.7|0
1686125100000|2023-06-07 08:05:00|3208.2|3203.2|3207.2|3199.7|3208.2|3203.2|3207.2|3199.7|0
1686125400000|2023-06-07 08:10:00|3206.2|3199.2|3203.7|3199.7|3206.2|3199.7|3203.7|3198.2|0
1686125700000|2023-06-07 08:15:00|3203.2|3199.2|3204.7|3199.2|3204.7|3199.7|3201.2|3197.7|12
1686126000000|2023-06-07 08:20:00|3204.2|3199.7|3205.2|3199.7|3205.2|3199.7|3204.2|3199.7|0
1686126300000|2023-06-07 08:25:00|3205.7|3199.2|3205.7|3199.7|3205.7|3199.7|3205.7|3199.2|3
1686126600000|2023-06-07 08:30:00|3205.2|3200.7|3205.2|3198.7|3206.2|3200.7|3205.2|3198.7|0
1686126900000|2023-06-07 08:35:00|3204.7|3198.2|3204.2|3198.2|3204.7|3198.2|3204.2|3197.7|0
1686127200000|2023-06-07 08:40:00|3204.7|3198.7|3206.2|3200.2|3206.2|3200.2|3204.7|3198.7|0
1686127500000|2023-06-07 08:45:00|3206.7|3200.7|3206.2|3200.2|3207.2|3201.2|3206.2|3199.7|0
1686127800000|2023-06-07 08:50:00|3206.7|3200.7|3206.2|3200.2|3206.7|3201.2|3206.2|3199.7|0
1686128100000|2023-06-07 08:55:00|3205.2|3199.7|3205.2|3198.7|3205.2|3199.7|3205.2|3198.7|0
1686128400000|2023-06-07 09:00:00||3199.2||3199.7||3200.2||3199.2|0
1686128700000|2023-06-07 09:05:00|3204.2|3199.2|3204.2|3198.2|3204.2|3199.2|3204.2|3196.7|0
1686129000000|2023-06-07 09:10:00||3198.7||3198.7||3199.2||3198.7|0
1686129300000|2023-06-07 09:15:00|3203.2|3199.2|3202.2|3195.2|3203.2|3199.2|3202.2|3195.2|0
1686129600000|2023-06-07 09:20:00|3201.7|3194.7|3203.2|3197.2|3203.2|3197.2|3201.2|3193.7|0
1686129900000|2023-06-07 09:25:00||3197.7||3198.2||3198.2||3197.7|0
1686130200000|2023-06-07 09:30:00|3203.7|3198.7|3205.2|3199.2|3205.2|3200.2|3203.7|3198.7|0
1686130500000|2023-06-07 09:35:00|3205.7|3200.2|3205.2|3198.7|3205.7|3200.2|3205.2|3198.7|0
1686130800000|2023-06-07 09:40:00||3199.2||3199.2||3199.2||3198.7|0
1686131100000|2023-06-07 09:45:00||3199.7||3199.2||3200.2||3199.2|0
1686131400000|2023-06-07 09:50:00||3198.7||3199.2||3199.2||3198.2|0
1686131700000|2023-06-07 09:55:00|3205.7|3199.7|3205.7|3200.2|3205.7|3200.2|3205.7|3199.7|0
1686132000000|2023-06-07 10:00:00|3206.2|3200.7|3206.2|3201.2|3206.2|3201.2|3206.2|3200.7|0
1686132600000|2023-06-07 10:10:00|3206.7|3202.2|3207.2|3203.7|3207.2|3203.7|3206.7|3202.2|0
1686132900000|2023-06-07 10:15:00|3207.7|3204.2|3209.7|3204.2|3209.7|3204.2|3207.7|3203.7|0
1686133200000|2023-06-07 10:20:00|3210.2|3204.7|3210.2|3204.2|3210.2|3205.2|3210.2|3204.2|0
1686133500000|2023-06-07 10:25:00||3206.2||3203.2||3206.2||3203.2|1
1686133800000|2023-06-07 10:30:00|3209.7|3203.7|3208.2|3201.2|3209.7|3203.7|3208.2|3201.2|0
1686134100000|2023-06-07 10:35:00|3208.7|3201.7|3208.2|3203.2|3208.7|3203.2|3208.2|3201.7|0
1686134400000|2023-06-07 10:40:00|3208.7||3209.2||3209.2||3208.7||0
1686134700000|2023-06-07 10:45:00|3209.7|3203.7|3210.2|3204.2|3210.2|3204.2|3209.7|3203.7|0
1686135000000|2023-06-07 10:50:00|3210.7|3204.7|3210.7|3205.2|3210.7|3205.2|3210.7|3204.7|0
1686135300000|2023-06-07 10:55:00|3211.2|3204.7|3211.2|3204.7|3211.2|3205.2|3211.2|3204.7|0
1686135600000|2023-06-07 11:00:00|3222.2|3203.7|3211.7|3204.7|3222.2|3204.7|3211.7|3202.7|0
1686135900000|2023-06-07 11:05:00||3204.2||3204.7||3204.7||3204.2|0
1686136200000|2023-06-07 11:10:00||3205.2||3205.2||3205.7||3205.2|0
1686136500000|2023-06-07 11:15:00||3205.7||3206.7||3206.7||3205.7|0
1686136800000|2023-06-07 11:20:00||3206.2||3206.7||3206.7||3206.2|0
1686137100000|2023-06-07 11:25:00|3212.2|3206.2|3212.7|3207.7|3212.7|3207.7|3212.2|3206.2|0
1686137400000|2023-06-07 11:30:00||3207.2||3206.2||3207.2||3206.2|0
1686137700000|2023-06-07 11:35:00||3206.7||3206.7||3206.7||3206.7|0
1686138000000|2023-06-07 11:40:00|3213.2|3207.2|3212.7|3207.7|3213.2|3207.7|3212.7|3207.2|0
1686138300000|2023-06-07 11:45:00|3213.2|3207.2|3215.7|3209.7|3215.7|3209.7|3213.2|3207.2|0
1686138600000|2023-06-07 11:50:00|3216.2|3210.2|3216.7|3211.7|3216.7|3211.7|3216.2|3210.2|0
1686138900000|2023-06-07 11:55:00|3217.2||3217.2||3217.2||3216.7||0
1686139200000|2023-06-07 12:00:00|3217.7|3212.2|3219.2|3213.7|3219.2|3213.7|3217.7|3212.2|0
1686139500000|2023-06-07 12:05:00|3219.7|3214.2|3219.7|3214.7|3219.7|3214.7|3219.7|3214.2|0
1686139800000|2023-06-07 12:10:00|3219.2|3214.2|3219.7|3213.2|3220.2|3214.2|3219.2|3213.2|0
1686140100000|2023-06-07 12:15:00||3213.7||3213.7||3213.7||3213.7|0
1686140400000|2023-06-07 12:20:00||3214.2||3213.2||3214.7||3213.2|0
1686140700000|2023-06-07 12:25:00|3219.2|3213.7|3217.7|3209.2|3219.2|3213.7|3217.2|3209.2|0
1686141000000|2023-06-07 12:30:00|3217.2|3207.7|3214.7|3208.7|3217.2|3209.2|3214.7|3207.7|0
1686141300000|2023-06-07 12:35:00|3214.2|3208.2|3213.7|3206.2|3214.2|3208.2|3213.7|3206.2|0
1686141600000|2023-06-07 12:40:00|3213.2|3205.7|3212.7|3205.7|3213.2|3205.7|3212.7|3205.2|0
1686141900000|2023-06-07 12:45:00|3213.2|3206.2|3213.7|3208.7|3213.7|3208.7|3213.2|3206.2|0
1686142200000|2023-06-07 12:50:00||3208.2||3207.7||3208.7||3207.7|0
1686142500000|2023-06-07 12:55:00|3213.2|3207.2|3209.7|3205.7|3213.2|3207.2|3209.7|3205.7|0
1686143100000|2023-06-07 13:05:00|3211.7|3206.2|3211.7|3206.7|3212.2|3206.7|3211.7|3206.2|2
1686143400000|2023-06-07 13:10:00||3206.2||3206.7||3206.7||3206.2|0
1686143700000|2023-06-07 13:15:00|3212.2|3207.2|3212.7|3207.2|3212.7|3207.7|3211.7|3207.2|0
1686144000000|2023-06-07 13:20:00|3213.2|3207.7|3213.2|3207.7|3213.2|3207.7|3213.2|3207.7|0
1686144300000|2023-06-07 13:25:00|3213.7|3208.2|3213.7|3208.2|3213.7|3208.7|3213.7|3208.2|0
1686144600000|2023-06-07 13:30:00|3214.2|3208.7|3216.7|3211.7|3217.2|3211.7|3214.2|3208.2|0
1686144900000|2023-06-07 13:35:00|3217.2|3211.2|3220.7|3212.7|3222.7|3212.7|3216.7|3210.7|0
1686145200000|2023-06-07 13:40:00|3221.2|3211.7|3221.2|3214.7|3221.7|3215.7|3221.2|3211.7|0
1686145500000|2023-06-07 13:45:00|3221.7|3214.2|3221.2|3215.7|3221.7|3216.7|3221.2|3214.2|0
1686145800000|2023-06-07 13:50:00|3221.7|3216.7|3220.7|3213.7|3223.2|3217.7|3220.7|3213.7|0
1686146100000|2023-06-07 13:55:00|3220.2|3214.2|3219.7|3212.7|3220.2|3214.7|3219.7|3212.7|0
1686146400000|2023-06-07 14:00:00|3218.7|3212.2|3216.7|3209.7|3218.7|3213.2|3216.7|3209.2|0
1686146700000|2023-06-07 14:05:00|3216.2|3210.2|3214.7|3209.2|3216.2|3210.7|3214.7|3207.7|0
1686147000000|2023-06-07 14:10:00|3215.2|3209.7|3216.7|3209.7|3216.7|3211.2|3215.2|3209.7|0
1686147300000|2023-06-07 14:15:00|3215.7|3209.2|3213.7|3208.7|3215.7|3209.2|3213.7|3207.2|0
1686147600000|2023-06-07 14:20:00|3213.2|3208.2|3210.7|3201.7|3213.2|3208.2|3210.7|3201.7|2
1686147900000|2023-06-07 14:25:00|3210.2|3202.2|3208.7|3202.2|3211.2|3203.2|3208.7|3199.7|0
1686148200000|2023-06-07 14:30:00|3208.2|3201.7|3205.7|3198.7|3208.2|3203.2|3205.7|3198.7|0
1686148500000|2023-06-07 14:35:00|3205.2|3198.2|3203.7|3198.7|3205.2|3198.7|3201.7|3194.7|0
1686148800000|2023-06-07 14:40:00|3202.2|3199.2|3202.7|3197.2|3203.2|3199.2|3200.7|3197.2|10
1686149100000|2023-06-07 14:45:00|3203.2|3196.7|3204.7|3198.7|3205.2|3200.2|3203.2|3196.2|0
1686149400000|2023-06-07 14:50:00|3204.2|3198.2|3202.7|3195.7|3204.2|3198.2|3202.7|3195.7|0
1686149700000|2023-06-07 14:55:00|3201.7|3196.2|3202.2|3197.2|3202.2|3197.2|3201.7|3194.7|0
1686150000000|2023-06-07 15:00:00|3201.7|3197.7|3207.7|3202.2|3207.7|3202.2|3201.7|3197.2|0
1686150300000|2023-06-07 15:05:00|3208.2|3203.2|3207.7|3201.2|3208.2|3203.2|3207.7|3200.7|0
1686150600000|2023-06-07 15:10:00|3206.7|3200.7|3205.7|3200.2|3206.7|3200.7|3205.7|3199.2|0
1686150900000|2023-06-07 15:15:00||3199.7||3198.7||3199.7||3198.2|0
1686151200000|2023-06-07 15:20:00|3205.2|3198.2|3204.7|3198.2|3205.2|3198.2|3204.7|3197.7|0
1686151800000|2023-06-07 15:30:00|3210.2|3196.2|3210.7|3193.2|3210.7|3196.2|3209.2|3193.2|0
1686152100000|2023-06-07 15:35:00|3209.7|3192.7|3209.2|3194.2|3227.2|3194.2|3208.7|3187.7|0
1686152400000|2023-06-07 15:40:00|3211.2|3188.2|3210.2|3193.2|3243.2|3194.2|3210.2|3187.2|0
1686152700000|2023-06-07 15:45:00|3209.7|3187.2|3211.2|3193.2|3243.2|3194.2|3209.7|3187.2|0
1686153000000|2023-06-07 15:50:00|3243.2|3187.2|3243.2|3191.7|3243.2|3194.2|3209.2|3187.2|0
1686153300000|2023-06-07 15:55:00|3210.2|3187.2|3208.7|3189.7|3243.2|3192.7|3206.7|3187.2|0
1686153600000|2023-06-07 16:00:00|3243.2|3187.2|3210.2|3191.2|3243.2|3191.2|3207.2|3187.2|0
1686153900000|2023-06-07 16:05:00|3243.2||3210.2||3243.2||3208.7||0
1686154200000|2023-06-07 16:10:00|3243.2||3208.7||3243.2||3208.2||0
1686154500000|2023-06-07 16:15:00|3243.2|3189.7|3208.7|3189.7|3243.2|3191.2|3208.2|3187.2|0
1686154800000|2023-06-07 16:20:00|3212.2|3187.2|3207.2|3188.7|3243.2|3191.2|3207.2|3187.2|0
1686155100000|2023-06-07 16:25:00||3187.2||3188.2||3189.7||3187.2|0
1686155400000|2023-06-07 16:30:00|3208.7|3187.2|3207.2|3189.7|3243.2|3191.2|3207.2|3187.2|0
1686155700000|2023-06-07 16:35:00|3211.2|3187.2|3208.7|3189.7|3243.2|3191.2|3207.7|3187.2|0
1686156000000|2023-06-07 16:40:00|3243.2|3187.2|3209.2|3191.2|3243.2|3191.2|3208.7|3187.2|0
1686156300000|2023-06-07 16:45:00|3243.2|3187.2|3243.2|3186.7|3243.2|3190.7|3208.7|3186.7|0
1686167700000|2023-06-07 19:55:00||3186.2||3186.2||3186.2||3186.2|0
1686204000000|2023-06-08 06:00:00|3218.7|3168.2|3241.7|3143.2|3241.7|3168.2|3218.7|3143.2|0
1686207000000|2023-06-08 06:50:00|3234.7|3145.7|3215.2|3179.2|3239.7|3179.2|3213.7|3145.7|0
1686207300000|2023-06-08 06:55:00|3214.7||3187.2||3215.2||3186.7||0
1686207600000|2023-06-08 07:00:00|3200.7|3168.2|3171.2|3164.2|3207.7|3174.2|3171.2|3155.7|2
1686207900000|2023-06-08 07:05:00|3170.7|3163.7|3166.2|3160.2|3170.7|3163.7|3165.2|3158.7|0
1686208200000|2023-06-08 07:10:00|3165.7|3159.7|3164.2|3158.2|3165.7|3159.7|3162.7|3157.7|4
1686208500000|2023-06-08 07:15:00|3164.7|3158.7|3161.7|3155.2|3166.2|3160.2|3160.2|3154.7|0
1686208800000|2023-06-08 07:20:00|3162.2|3156.2|3167.2|3161.7|3167.2|3161.7|3162.2|3156.2|0
1686209100000|2023-06-08 07:25:00|3166.7|3161.2|3167.7|3162.7|3167.7|3162.7|3166.2|3160.2|0
1686209400000|2023-06-08 07:30:00|3168.2|3163.2|3171.2|3165.7|3171.2|3165.7|3168.2|3163.2|0
1686209700000|2023-06-08 07:35:00|3170.7|3165.2|3170.7|3164.7|3170.7|3165.2|3169.2|3163.2|0
1686210000000|2023-06-08 07:40:00|3171.2|3165.7|3173.7|3168.2|3174.2|3168.7|3171.2|3165.7|0
1686210300000|2023-06-08 07:45:00|3174.2|3167.7|3173.7|3168.7|3174.2|3168.7|3173.7|3167.7|0
1686210600000|2023-06-08 07:50:00|3173.2|3168.2|3170.7|3164.7|3173.2|3168.7|3170.7|3164.7|0
1686210900000|2023-06-08 07:55:00|3171.2|3165.7|3170.7|3165.2|3172.2|3166.7|3170.7|3165.2|0
1686211200000|2023-06-08 08:00:00|3170.2|3164.7|3168.7|3162.7|3170.2|3164.7|3168.7|3162.7|0
1686211500000|2023-06-08 08:05:00|3169.2|3163.7|3173.7|3167.7|3173.7|3167.7|3169.2|3163.7|0
1686211800000|2023-06-08 08:10:00|3174.2|3168.2|3172.7|3167.2|3174.2|3168.7|3172.7|3167.2|0
1686212100000|2023-06-08 08:15:00|3172.2|3166.7|3169.2|3163.7|3172.2|3166.7|3168.7|3163.2|0
1686212400000|2023-06-08 08:20:00|3169.7|3164.2|3173.7|3167.7|3173.7|3167.7|3169.7|3164.2|0
1686212700000|2023-06-08 08:25:00|3172.7|3167.2|3172.7|3166.7|3172.7|3167.2|3172.7|3166.7|0
1686213000000|2023-06-08 08:30:00|3173.2|3167.2|3174.7|3169.7|3175.2|3169.7|3173.2|3167.2|0
1686213300000|2023-06-08 08:35:00|3175.2||3174.7||3175.2||3174.7||0
1686213600000|2023-06-08 08:40:00|3175.2|3170.2|3175.7|3169.7|3176.2|3170.7|3175.2|3169.7|0
1686213900000|2023-06-08 08:45:00|3175.2|3169.2|3171.7|3166.2|3175.2|3169.2|3171.7|3166.2|0
1686214200000|2023-06-08 08:50:00|3172.2|3165.7|3171.7|3166.7|3172.2|3166.7|3171.7|3165.2|0
1686214500000|2023-06-08 08:55:00|3172.2|3167.2|3174.2|3168.7|3174.2|3168.7|3172.2|3167.2|0
1686214800000|2023-06-08 09:00:00|3173.7||3174.7||3174.7||3173.7||0
1686215100000|2023-06-08 09:05:00|3175.2|3169.2|3176.7|3171.7|3177.2|3171.7|3175.2|3169.2|0
1686215400000|2023-06-08 09:10:00|3177.2|3171.2|3176.2|3170.7|3177.7|3171.2|3176.2|3170.2|1
1686216000000|2023-06-08 09:20:00|3176.7|3171.2|3177.2|3171.7|3177.2|3171.7|3176.7|3171.2|0
1686216300000|2023-06-08 09:25:00|3176.7|3171.2|3176.2|3170.7|3176.7|3171.2|3176.2|3170.2|0
1686216600000|2023-06-08 09:30:00|3176.7|3171.7|3177.2|3171.7|3177.2|3171.7|3176.7|3171.7|0
1686216900000|2023-06-08 09:35:00|3177.7|3172.7|3178.2|3172.7|3178.2|3172.7|3177.2|3172.7|0
1686217200000|2023-06-08 09:40:00|3178.7|3173.7|3179.2|3173.7|3179.7|3173.7|3178.7|3173.7|0
1686217500000|2023-06-08 09:45:00|3179.7|3174.2|3179.7|3174.7|3180.2|3174.7|3179.2|3174.2|0
1686217800000|2023-06-08 09:50:00|3180.2|3175.7|3181.7|3175.7|3181.7|3175.7|3179.7|3175.7|0
1686218100000|2023-06-08 09:55:00|3182.2|3176.2|3182.2|3176.7|3182.7|3176.7|3182.2|3176.2|0
1686218400000|2023-06-08 10:00:00|3180.7||3180.7||3180.7||3180.7||0
1686218700000|2023-06-08 10:05:00|3183.2|3177.2|3182.7|3177.7|3183.2|3177.7|3182.7|3177.2|1
1686219000000|2023-06-08 10:10:00|3183.2|3178.2|3185.2|3179.7|3185.2|3179.7|3183.2|3178.2|0
1686219300000|2023-06-08 10:15:00|3185.7|3180.2|3185.7|3179.7|3186.2|3180.7|3185.7|3179.7|1
1686219600000|2023-06-08 10:20:00|3186.2|3180.2|3186.2|3180.7|3186.7|3180.7|3186.2|3180.2|0
1686219900000|2023-06-08 10:25:00||3180.2||3180.7||3180.7||3180.2|0
1686220500000|2023-06-08 10:35:00|3186.7||3186.2||3186.7||3186.2||0
1686221100000|2023-06-08 10:45:00|3186.7||3186.7||3187.2||3186.7||0
1686221400000|2023-06-08 10:50:00|3187.2|3181.2|3187.7|3182.7|3188.2|3182.7|3187.2|3181.2|0
1686221700000|2023-06-08 10:55:00|3188.2|3183.2|3188.7|3183.7|3189.2|3183.7|3187.7|3183.2|0
1686222000000|2023-06-08 11:00:00|3195.2|3181.2|3189.2|3182.7|3195.7|3182.7|3189.2|3181.2|0
1686222300000|2023-06-08 11:05:00|3188.2|3182.2|3187.2|3181.2|3188.2|3182.2|3187.2|3181.2|0
1686222600000|2023-06-08 11:10:00||3181.7||3181.7||3181.7||3181.7|0
1686222900000|2023-06-08 11:15:00|3187.7|3182.2|3188.2|3182.7|3188.2|3182.7|3187.7|3182.2|0
1686223200000|2023-06-08 11:20:00||3182.2||3181.2||3182.2||3181.2|0
1686223500000|2023-06-08 11:25:00|3187.7|3180.7|3186.2|3180.2|3187.7|3180.7|3186.2|3180.2|0
1686223800000|2023-06-08 11:30:00|3185.2|3179.7|3180.2|3174.2|3185.2|3179.7|3180.2|3174.2|0
1686224100000|2023-06-08 11:35:00|3179.2|3173.7|3179.7|3173.7|3179.7|3173.7|3179.2|3173.2|0
1686224400000|2023-06-08 11:40:00|3180.2|3174.2|3180.2|3174.7|3180.2|3174.7|3180.2|3174.2|0
1686225000000|2023-06-08 11:50:00|3180.7|3175.2|3183.2|3176.7|3183.2|3176.7|3180.7|3175.2|0
1686225300000|2023-06-08 11:55:00||3177.2||3177.7||3177.7||3177.2|0
1686225600000|2023-06-08 12:00:00|3183.7|3179.2|3183.7|3179.2|3183.7|3179.2|3183.2|3179.2|0
1686225900000|2023-06-08 12:05:00|3183.2|3177.7|3183.2|3177.2|3183.7|3177.7|3183.2|3177.2|1
1686226200000|2023-06-08 12:10:00|3182.2|3177.7|3180.2|3174.7|3182.2|3177.7|3180.2|3174.7|0
1686226500000|2023-06-08 12:15:00|3179.7|3174.2|3179.7|3173.7|3179.7|3174.2|3179.2|3173.7|0
1686226800000|2023-06-08 12:20:00|3179.2||3179.7||3179.7||3179.2||0
1686227100000|2023-06-08 12:25:00|3179.2|3172.7|3181.7|3171.2|3181.7|3172.7|3179.2|3171.2|0
1686227400000|2023-06-08 12:30:00|3182.2|3171.7|3183.2|3177.7|3183.2|3177.7|3181.7|3171.2|0
1686227700000|2023-06-08 12:35:00|3183.7|3177.2|3185.2|3179.7|3185.2|3179.7|3183.7|3177.2|0
1686228000000|2023-06-08 12:40:00|3184.7|3179.2|3183.2|3177.7|3184.7|3179.2|3183.2|3177.2|0
1686228300000|2023-06-08 12:45:00|3183.7|3178.2|3184.2|3178.7|3184.2|3178.7|3183.2|3178.2|0
1686228600000|2023-06-08 12:50:00|3184.7|3179.2|3185.2|3179.7|3185.2|3179.7|3184.2|3179.2|0
1686228900000|2023-06-08 12:55:00||3179.2||3178.7||3179.2||3178.7|0
1686229200000|2023-06-08 13:00:00|3184.7|3178.2|3184.2|3178.2|3184.7|3178.2|3184.2|3178.2|0
1686229500000|2023-06-08 13:05:00|3183.7|3177.7|3182.2|3176.7|3183.7|3177.7|3182.2|3176.7|0
1686229800000|2023-06-08 13:10:00|3181.7|3176.2|3181.2|3175.7|3181.7|3176.2|3181.2|3175.2|0
1686230100000|2023-06-08 13:15:00|3180.7|3175.2|3180.2|3174.7|3180.7|3175.2|3180.2|3174.2|0
1686230400000|2023-06-08 13:20:00|3179.7|3174.2|3179.2|3173.7|3179.7|3174.2|3179.2|3173.7|0
1686230700000|2023-06-08 13:25:00|3178.7|3173.2|3178.2|3172.2|3178.7|3173.7|3178.2|3172.2|0
1686231000000|2023-06-08 13:30:00|3178.7|3172.7|3181.2|3174.7|3181.2|3174.7|3178.7|3172.2|0
1686231300000|2023-06-08 13:35:00|3180.7|3174.2|3181.7|3175.7|3181.7|3175.7|3180.2|3174.2|0
1686231600000|2023-06-08 13:40:00|3181.2|3175.2|3184.2|3178.7|3184.7|3178.7|3181.2|3175.2|0
1686231900000|2023-06-08 13:45:00|3183.2|3178.2|3181.2|3174.7|3183.2|3178.7|3181.2|3174.7|0
1686232200000|2023-06-08 13:50:00|3180.2|3174.2|3178.2|3172.2|3182.2|3176.7|3178.2|3172.2|0
1686232500000|2023-06-08 13:55:00|3177.7|3171.7|3181.7|3171.2|3181.7|3172.7|3177.2|3171.2|0
1686232800000|2023-06-08 14:00:00|3182.2|3172.2|3180.2|3174.7|3182.2|3174.7|3179.2|3171.2|0
1686233100000|2023-06-08 14:05:00|3180.7|3175.2|3181.2|3175.2|3183.2|3177.7|3180.7|3175.2|0
1686233400000|2023-06-08 14:10:00|3180.7|3175.7|3179.2|3173.7|3180.7|3175.7|3179.2|3173.7|0
1686233700000|2023-06-08 14:15:00|3179.7|3174.2|3180.2|3174.7|3180.2|3174.7|3179.7|3174.2|0
1686234000000|2023-06-08 14:20:00|3180.7|3174.2|3181.7|3175.7|3181.7|3175.7|3180.7|3174.2|0
1686234300000|2023-06-08 14:25:00|3181.2|3175.2|3181.7|3175.7|3181.7|3175.7|3180.2|3174.7|0
1686234600000|2023-06-08 14:30:00|3182.2|3176.2|3184.2|3177.7|3184.2|3177.7|3182.2|3176.2|0
1686234900000|2023-06-08 14:35:00|3184.7|3178.2|3185.2|3179.7|3185.7|3179.7|3184.7|3178.2|0
1686235200000|2023-06-08 14:40:00|3185.7|3179.2|3186.2|3180.7|3186.2|3180.7|3185.7|3179.2|0
1686235500000|2023-06-08 14:45:00|3186.7||3186.2||3186.7||3186.2||0
1686235800000|2023-06-08 14:50:00|3186.7|3181.2|3187.2|3181.7|3187.2|3181.7|3186.7|3181.2|0
1686236100000|2023-06-08 14:55:00|3187.7|3182.2|3188.2|3182.7|3188.2|3182.7|3187.2|3182.2|0
1686236400000|2023-06-08 15:00:00|3188.7|3183.2|3191.7|3185.7|3191.7|3185.7|3188.7|3183.2|0
1686236700000|2023-06-08 15:05:00|3192.2|3186.2|3192.2|3186.7|3192.7|3186.7|3192.2|3185.7|0
1686237000000|2023-06-08 15:10:00|3191.7|3186.2|3191.2|3184.7|3191.7|3186.2|3191.2|3184.7|0
1686237300000|2023-06-08 15:15:00||3185.2||3184.7||3185.7||3184.7|0
1686237900000|2023-06-08 15:25:00|3191.7|3185.7|3191.7|3185.7|3191.7|3185.7|3191.7|3185.7|0
1686238200000|2023-06-08 15:30:00|3197.2|3183.2|3196.2|3183.2|3197.2|3184.2|3196.2|3179.2|0
1686238500000|2023-06-08 15:35:00|3197.2|3180.2|3197.2|3180.2|3197.2|3180.2|3197.2|3179.2|0
1686239100000|2023-06-08 15:45:00|3201.2|3138.2|3197.2|3138.2|3236.7|3138.2|3197.2|3138.2|0
1686239700000|2023-06-08 15:55:00|3237.7|3136.7|3236.2|3136.7|3237.7|3136.7|3236.2|3136.7|0
1686240000000|2023-06-08 16:00:00|3234.2|3138.2|3236.2|3138.2|3236.2|3138.2|3234.2|3138.2|0
1686240900000|2023-06-08 16:15:00|3237.7||3237.7||3237.7||3237.7||0
1686241200000|2023-06-08 16:20:00||3139.7||3139.7||3139.7||3139.7|0
1686241500000|2023-06-08 16:25:00|3239.2|3141.7|3240.7|3141.7|3240.7|3141.7|3239.2|3141.7|0
1686241800000|2023-06-08 16:30:00|3239.2||3239.2||3239.2||3239.2||0
1686242700000|2023-06-08 16:45:00||3139.7||3139.7||3139.7||3139.7|0
1686243300000|2023-06-08 16:55:00||3141.7||3141.7||3141.7||3141.7|0
1686244800000|2023-06-08 17:20:00|3237.7|3139.7|3237.7|3139.7|3237.7|3139.7|3237.7|3139.7|0
1686245400000|2023-06-08 17:30:00||3138.2||3138.2||3138.2||3138.2|0
1686246000000|2023-06-08 17:40:00|3236.2||3236.2||3236.2||3236.2||0
1686248100000|2023-06-08 18:15:00|3237.7||3237.7||3237.7||3237.7||0
1686248400000|2023-06-08 18:20:00||3139.7||3139.7||3139.7||3139.7|0
1686249000000|2023-06-08 18:30:00|3239.2||3239.2||3239.2||3239.2||0
1686249300000|2023-06-08 18:35:00||3141.7||3141.7||3141.7||3141.7|0
1686252000000|2023-06-08 19:20:00|3240.7||3240.7||3240.7||3240.7||0
1686253200000|2023-06-08 19:40:00||3143.2||3143.2||3143.2||3143.2|0
1686290400000|2023-06-09 06:00:00|3215.7|3165.2|3236.7|3139.7|3238.2|3165.2|3214.2|3139.7|0
1686293400000|2023-06-09 06:50:00||3150.2||3150.2||3150.2||3150.2|0
1686293700000|2023-06-09 06:55:00|3229.7|3158.2|3200.2|3184.2|3229.7|3184.2|3198.7|3158.2|0
1686294000000|2023-06-09 07:00:00|3199.7|3167.7|3194.2|3186.2|3212.2|3188.7|3194.2|3159.2|0
1686294300000|2023-06-09 07:05:00|3193.7|3186.7|3193.2|3187.7|3193.7|3188.7|3193.2|3186.2|0
1686294600000|2023-06-09 07:10:00||3187.2||3186.7||3187.2||3185.7|0
1686294900000|2023-06-09 07:15:00|3192.2|3186.2|3190.2|3183.2|3192.2|3186.2|3190.2|3183.2|0
1686295200000|2023-06-09 07:20:00|3189.7|3182.7|3188.2|3181.7|3189.7|3182.7|3188.2|3181.2|0
1686295500000|2023-06-09 07:25:00|3187.2|3182.2|3183.2|3177.2|3187.2|3182.7|3183.2|3177.2|0
1686295800000|2023-06-09 07:30:00|3182.7|3176.7|3183.7|3178.2|3183.7|3178.2|3182.2|3175.7|0
1686296100000|2023-06-09 07:35:00|3184.2|3177.7|3185.7|3180.2|3185.7|3180.2|3183.2|3177.2|0
1686296400000|2023-06-09 07:40:00|3185.2|3179.7|3187.2|3181.2|3187.2|3181.2|3185.2|3178.7|0
1686296700000|2023-06-09 07:45:00||3180.7||3181.2||3181.2||3180.7|0
1686297000000|2023-06-09 07:50:00|3187.7|3182.2|3189.2|3184.2|3189.2|3184.2|3187.2|3181.7|0
1686297300000|2023-06-09 07:55:00|3189.7|3183.7|3189.2|3183.2|3189.7|3183.7|3189.2|3181.7|0
1686297900000|2023-06-09 08:05:00|3188.2|3182.7|3189.7|3183.2|3189.7|3183.2|3188.2|3182.2|0
1686298200000|2023-06-09 08:10:00|3190.2|3183.7|3191.7|3186.2|3191.7|3186.2|3190.2|3183.7|0
1686298500000|2023-06-09 08:15:00|3191.2|3186.7|3191.2|3185.2|3192.7|3187.2|3191.2|3184.7|0
1686298800000|2023-06-09 08:20:00|3191.7|3186.2|3192.2|3187.2|3192.7|3187.2|3191.7|3186.2|0
1686299100000|2023-06-09 08:25:00|3192.7||3193.2||3193.2||3192.7||0
1686299400000|2023-06-09 08:30:00|3193.7|3187.7|3194.2|3188.2|3194.7|3188.2|3193.2|3187.7|0
1686299700000|2023-06-09 08:35:00||3187.7||3188.2||3188.2||3187.7|0
1686300000000|2023-06-09 08:40:00|3194.7|3188.7|3195.7|3190.2|3195.7|3190.2|3194.7|3188.7|0
1686300300000|2023-06-09 08:45:00|3195.2|3190.7|3195.7|3190.2|3196.2|3191.2|3195.2|3190.2|0
1686300600000|2023-06-09 08:50:00|3196.2|3190.7|3196.7|3191.2|3196.7|3191.2|3196.2|3190.7|0
1686300900000|2023-06-09 08:55:00|3197.2|3192.2|3197.2|3192.2|3197.7|3192.2|3197.2|3191.7|0
1686301200000|2023-06-09 09:00:00|3197.7|3191.7|3199.2|3194.2|3199.2|3194.2|3197.7|3191.7|0
1686301500000|2023-06-09 09:05:00|3199.7|3194.7|3199.2|3193.2|3200.7|3195.2|3199.2|3192.7|0
1686301800000|2023-06-09 09:10:00||3192.7||3193.2||3193.2||3192.7|0
1686302100000|2023-06-09 09:15:00|3199.7|3193.7|3200.2|3194.2|3200.2|3194.2|3199.2|3193.7|0
1686302400000|2023-06-09 09:20:00|3199.7|3193.7|3199.2|3192.2|3199.7|3193.7|3199.2|3192.2|0
1686302700000|2023-06-09 09:25:00|3198.7|3191.7|3197.2|3191.2|3198.7|3191.7|3197.2|3190.2|0
1686303000000|2023-06-09 09:30:00|3196.7|3190.7|3196.2|3190.2|3196.7|3190.7|3196.2|3189.7|0
1686303300000|2023-06-09 09:35:00|3195.7|3189.7|3194.2|3189.2|3195.7|3189.7|3194.2|3187.7|0
1686303600000|2023-06-09 09:40:00||3188.7||3188.7||3188.7||3188.7|0
1686303900000|2023-06-09 09:45:00|3193.7|3189.2|3192.2|3186.2|3193.7|3189.2|3192.2|3185.7|0
1686304200000|2023-06-09 09:50:00||3185.7||3184.2||3185.7||3184.2|0
1686304500000|2023-06-09 09:55:00|3191.7|3184.7|3191.2|3186.2|3191.7|3186.2|3191.2|3184.7|0
1686304800000|2023-06-09 10:00:00|3191.7|3188.2|3192.7|3187.2|3192.7|3189.2|3191.7|3186.2|14
1686305100000|2023-06-09 10:05:00|3193.2||3193.2||3193.7||3193.2||0
1686305400000|2023-06-09 10:10:00|3192.7|3186.7|3190.7|3185.2|3192.7|3186.7|3189.2|3184.2|0
1686305700000|2023-06-09 10:15:00|3190.2||3190.7||3190.7||3190.2||0
1686306000000|2023-06-09 10:20:00|3191.2|3186.2|3192.2|3186.2|3192.2|3186.2|3191.2|3186.2|0
1686306300000|2023-06-09 10:25:00|3192.7|3186.7|3193.2|3186.7|3193.2|3187.2|3192.7|3186.7|0
1686306600000|2023-06-09 10:30:00|3192.2|3186.2|3191.2|3185.2|3192.2|3186.2|3190.2|3184.7|0
1686306900000|2023-06-09 10:35:00|3190.7|3184.7|3190.2|3184.7|3190.7|3185.2|3190.2|3184.7|0
1686307200000|2023-06-09 10:40:00||3185.2||3184.7||3185.2||3184.7|0
1686307500000|2023-06-09 10:45:00||3184.2||3184.2||3184.2||3183.7|0
1686307800000|2023-06-09 10:50:00||3183.7||3184.2||3184.2||3183.7|0
1686308100000|2023-06-09 10:55:00|3189.7|3183.7|3189.2|3183.2|3189.7|3183.7|3189.2|3183.2|0
1686308400000|2023-06-09 11:00:00|3208.2|3181.2|3188.2|3181.7|3210.2|3182.2|3188.2|3180.2|0
1686308700000|2023-06-09 11:05:00|3187.7||3187.2||3187.7||3187.2||0
1686309000000|2023-06-09 11:10:00|3187.7|3181.2|3187.7|3181.7|3187.7|3181.7|3187.7|3181.2|0
1686309300000|2023-06-09 11:15:00|3188.2|3182.7|3188.7|3182.7|3188.7|3182.7|3188.2|3182.7|0
1686309600000|2023-06-09 11:20:00|3188.2|3183.7|3189.2|3183.7|3189.2|3183.7|3188.2|3183.2|0
1686309900000|2023-06-09 11:25:00|3189.7|3184.2|3190.2|3184.7|3190.2|3184.7|3189.7|3184.2|0
1686310200000|2023-06-09 11:30:00|3193.2|3183.2|3190.7|3183.7|3194.7|3183.7|3190.7|3183.2|0
1686310500000|2023-06-09 11:35:00||3184.2||3184.7||3184.7||3184.2|0
1686310800000|2023-06-09 11:40:00||3184.2||3184.7||3184.7||3184.2|0
1686311100000|2023-06-09 11:45:00|3191.2|3185.7|3192.7|3186.7|3192.7|3186.7|3190.7|3185.7|0
1686311400000|2023-06-09 11:50:00|3193.2|3187.7|3192.7|3187.2|3193.2|3187.7|3192.7|3187.2|0
1686311700000|2023-06-09 11:55:00||3186.7||3186.2||3186.7||3186.2|0
1686312000000|2023-06-09 12:00:00|3192.2|3185.7|3191.7|3185.2|3192.2|3185.7|3191.7|3185.2|0
1686312300000|2023-06-09 12:05:00|3190.7|3184.7|3190.7|3184.7|3190.7|3184.7|3190.7|3184.7|0
1686312600000|2023-06-09 12:10:00||3184.2||3184.7||3184.7||3184.2|0
1686312900000|2023-06-09 12:15:00|3191.2|3185.2|3191.2|3186.7|3191.2|3186.7|3190.7|3185.2|0
1686313200000|2023-06-09 12:20:00|3190.7|3186.2|3191.2|3185.7|3191.2|3186.2|3190.7|3185.7|0
1686313500000|2023-06-09 12:25:00|3190.7|3186.2|3190.7|3186.2|3191.7|3186.7|3190.7|3186.2|0
1686313800000|2023-06-09 12:30:00|3191.2|3185.7|3190.7|3185.7|3191.2|3185.7|3190.7|3185.2|0
1686314100000|2023-06-09 12:35:00|3191.2|3186.2|3191.2|3186.2|3191.2|3186.2|3190.7|3185.7|0
1686314400000|2023-06-09 12:40:00|3190.7|3185.7|3190.7|3185.7|3191.2|3186.2|3190.7|3185.7|0
1686314700000|2023-06-09 12:45:00|3191.2|3186.2|3191.7|3186.7|3191.7|3186.7|3190.7|3185.2|0
1686315000000|2023-06-09 12:50:00|3192.2|3187.2|3192.7|3187.7|3193.2|3188.2|3191.7|3187.2|0
1686315300000|2023-06-09 12:55:00|3191.7|3187.2|3192.2|3187.2|3192.2|3187.2|3191.7|3186.2|0
1686315600000|2023-06-09 13:00:00|3191.7|3186.7|3191.7|3186.7|3192.2|3186.7|3191.7|3186.2|0
1686315900000|2023-06-09 13:05:00|3192.2|3187.7|3191.7|3186.2|3192.7|3187.7|3191.7|3186.2|0
1686316200000|2023-06-09 13:10:00|3192.2|3186.7|3194.2|3189.2|3194.2|3189.2|3192.2|3186.7|0
1686316500000|2023-06-09 13:15:00|3193.7|3188.7|3195.2|3190.2|3195.2|3190.2|3193.7|3188.7|0
1686316800000|2023-06-09 13:20:00|3195.7|3190.7|3196.2|3191.2|3196.2|3191.2|3195.7|3190.2|0
1686317100000|2023-06-09 13:25:00|3195.7|3190.7|3195.7|3190.2|3195.7|3190.7|3195.7|3190.2|0
1686317400000|2023-06-09 13:30:00|3196.2|3190.7|3196.2|3191.7|3196.7|3191.7|3194.7|3189.2|0
1686317700000|2023-06-09 13:35:00|3196.7|3191.2|3195.7|3190.7|3196.7|3191.7|3195.2|3189.2|0
1686318000000|2023-06-09 13:40:00|3195.2|3190.2|3197.7|3192.7|3198.2|3193.7|3195.2|3190.2|0
1686318300000|2023-06-09 13:45:00|3196.7|3192.2|3196.7|3191.7|3196.7|3193.2|3196.7|3191.7|0
1686318600000|2023-06-09 13:50:00|3197.2|3191.2|3198.2|3193.2|3198.7|3193.7|3197.2|3190.7|0
1686318900000|2023-06-09 13:55:00|3197.2|3192.7|3197.2|3191.7|3197.2|3193.7|3197.2|3191.7|0
1686319200000|2023-06-09 14:00:00|3196.2|3191.2|3197.2|3192.2|3197.2|3192.7|3196.2|3191.2|0
1686319500000|2023-06-09 14:05:00|3197.7|3192.7|3195.2|3189.7|3197.7|3192.7|3195.2|3189.7|0
1686319800000|2023-06-09 14:10:00|3195.7|3190.2|3196.2|3191.2|3196.2|3191.7|3195.2|3190.2|15
1686320100000|2023-06-09 14:15:00|3195.7|3191.7|3193.2|3187.7|3195.7|3191.7|3193.2|3187.7|0
1686320400000|2023-06-09 14:20:00|3192.2|3187.2|3191.2|3185.7|3192.2|3187.2|3191.2|3185.7|0
1686320700000|2023-06-09 14:25:00|3191.7|3186.2|3191.7|3186.7|3191.7|3186.7|3191.7|3185.7|0
1686321000000|2023-06-09 14:30:00|3192.2|3187.2|3193.2|3187.2|3193.2|3188.7|3192.2|3187.2|0
1686321300000|2023-06-09 14:35:00|3192.7|3186.7|3190.2|3185.2|3192.7|3187.2|3190.2|3185.2|0
1686321600000|2023-06-09 14:40:00|3189.2|3184.7|3187.7|3182.7|3189.2|3184.7|3187.2|3181.7|0
1686321900000|2023-06-09 14:45:00|3187.2|3182.2|3185.2|3180.7|3188.7|3183.7|3185.2|3180.7|0
1686322200000|2023-06-09 14:50:00|3184.7|3180.2|3185.2|3180.2|3185.2|3180.2|3183.2|3177.7|0
1686322500000|2023-06-09 14:55:00|3184.2|3180.7|3186.2|3181.2|3186.7|3181.7|3184.2|3180.2|0
1686322800000|2023-06-09 15:00:00|3185.7|3180.7|3185.7|3180.7|3185.7|3181.2|3185.2|3180.2|0
1686323100000|2023-06-09 15:05:00|3185.2|3181.2|3189.2|3184.2|3189.2|3184.2|3185.2|3181.2|0
1686323400000|2023-06-09 15:10:00|3189.7|3184.7|3188.2|3184.7|3189.7|3184.7|3188.2|3184.7|0
1686323700000|2023-06-09 15:15:00|3188.7|3182.7|3188.2|3183.2|3188.7|3183.2|3187.2|3182.2|3
1686324000000|2023-06-09 15:20:00|3187.7|3182.7|3187.2|3182.2|3187.7|3182.7|3187.2|3181.7|0
1686324300000|2023-06-09 15:25:00||3181.7||3180.2||3181.7||3180.2|0
1686324600000|2023-06-09 15:30:00|3190.2|3160.7|3192.2|3175.2|3208.7|3175.7|3189.7|3156.2|0
1686325200000|2023-06-09 15:40:00|3209.2|3136.2|3234.7|3136.2|3234.7|3136.2|3208.7|3136.2|0
1686326100000|2023-06-09 15:55:00|3233.2||3233.2||3233.2||3233.2||0
1686326400000|2023-06-09 16:00:00||3134.7||3134.7||3134.7||3134.7|0
1686326700000|2023-06-09 16:05:00||3136.2||3134.7||3136.2||3134.7|0
1686327900000|2023-06-09 16:25:00|3231.7|3133.2|3231.7|3133.2|3231.7|3133.2|3231.7|3133.2|0
1686328200000|2023-06-09 16:30:00||3134.7||3134.7||3134.7||3134.7|0
1686328500000|2023-06-09 16:35:00||3133.2||3133.2||3133.2||3133.2|0
1686329100000|2023-06-09 16:45:00||3134.7||3134.7||3134.7||3134.7|0
1686329400000|2023-06-09 16:50:00|3233.2||3233.2||3233.2||3233.2||0
1686331800000|2023-06-09 17:30:00|3234.7|3136.2|3234.7|3136.2|3234.7|3136.2|3234.7|3136.2|0
1686332400000|2023-06-09 17:40:00|3236.2|3137.7|3236.2|3137.7|3236.2|3137.7|3236.2|3137.7|0
1686334800000|2023-06-09 18:20:00||3139.2||3139.2||3139.2||3139.2|0
1686335100000|2023-06-09 18:25:00||3137.7||3137.7||3137.7||3137.7|0
1686335400000|2023-06-09 18:30:00|3234.7||3234.7||3234.7||3234.7||0
1686335700000|2023-06-09 18:35:00||3136.2||3136.2||3136.2||3136.2|0
1686336300000|2023-06-09 18:45:00||3137.7||3137.7||3137.7||3137.7|0
1686336900000|2023-06-09 18:55:00|3236.2||3236.2||3236.2||3236.2||0
1686339300000|2023-06-09 19:35:00|3234.7||3234.7||3234.7||3234.7||0
1686339600000|2023-06-09 19:40:00|3236.2||3236.2||3236.2||3236.2||0
1686340200000|2023-06-09 19:50:00|3234.7||3234.7||3234.7||3234.7||0
1686340500000|2023-06-09 19:55:00||3136.2||3137.7||3137.7||3136.2|0
1686549600000|2023-06-12 06:00:00|3221.7|3170.7|3244.2|3145.7|3244.2|3170.7|3220.2|3145.7|0
1686553800000|2023-06-12 07:10:00|3253.7|3152.7|3204.2|3197.7|3253.7|3199.7|3204.2|3152.7|0
1686554100000|2023-06-12 07:15:00|3203.7|3198.2|3206.2|3200.2|3206.2|3201.2|3202.2|3196.7|0
1686554400000|2023-06-12 07:20:00|3206.7|3200.7|3207.2|3202.2|3207.7|3202.7|3206.2|3200.7|0
1686554700000|2023-06-12 07:25:00|3206.7|3201.7|3205.7|3200.7|3206.7|3202.2|3203.2|3196.7|0
1686555000000|2023-06-12 07:30:00|3206.2|3201.2|3208.2|3203.7|3208.2|3203.7|3206.2|3200.7|0
1686555300000|2023-06-12 07:35:00|3208.7|3204.2|3207.7|3201.7|3209.2|3204.2|3207.7|3201.7|0
1686555600000|2023-06-12 07:40:00|3206.7|3202.2|3206.7|3201.2|3206.7|3202.2|3206.7|3200.2|0
1686555900000|2023-06-12 07:45:00|3207.2|3201.7|3205.7|3199.7|3207.7|3203.2|3205.7|3199.7|0
1686556200000|2023-06-12 07:50:00|3206.2|3200.2|3206.7|3201.2|3207.7|3202.2|3206.2|3199.7|0
1686556500000|2023-06-12 07:55:00|3207.2|3201.7|3207.2|3201.7|3207.2|3202.2|3207.2|3200.7|0
1686556800000|2023-06-12 08:00:00|3207.7|3202.7|3212.2|3206.7|3212.7|3207.7|3207.7|3202.7|0
1686557100000|2023-06-12 08:05:00|3212.7|3207.2|3230.2|3186.7|3230.7|3208.7|3212.2|3186.2|8
1686557400000|2023-06-12 08:10:00|3230.7|3186.2|3230.2|3186.7|3230.7|3186.7|3230.2|3186.2|0
1686557700000|2023-06-12 08:15:00|3230.7|3186.2|3230.7|3186.2|3230.7|3186.7|3230.2|3186.2|0
1686558000000|2023-06-12 08:20:00|3230.2|3186.7|3233.7|3189.2|3262.2|3189.2|3230.2|3148.2|0
1686558600000|2023-06-12 08:30:00|3232.2|3190.7|3221.7|3197.2|3232.2|3211.7|3220.7|3190.7|0
1686558900000|2023-06-12 08:35:00|3220.7|3198.2|3220.2|3206.2|3221.7|3210.7|3219.2|3190.2|0
1686559200000|2023-06-12 08:40:00|3218.7|3207.2|3214.7|3208.7|3219.7|3209.2|3214.7|3190.2|0
1686559500000|2023-06-12 08:45:00|3213.7|3209.2|3213.7|3208.7|3213.7|3209.2|3213.7|3207.2|0
1686559800000|2023-06-12 08:50:00|3214.2|3208.2|3214.2|3209.7|3214.2|3209.7|3214.2|3208.2|0
1686560100000|2023-06-12 08:55:00|3214.7|3210.2|3215.7|3210.7|3216.2|3211.7|3214.7|3210.2|0
1686560400000|2023-06-12 09:00:00|3216.2|3211.2|3218.2|3212.7|3218.7|3214.2|3216.2|3211.2|0
1686560700000|2023-06-12 09:05:00|3217.7|3212.2|3216.2|3211.2|3217.7|3212.2|3216.2|3210.2|0
1686561000000|2023-06-12 09:10:00||3210.7||3210.7||3211.2||3210.2|0
1686561300000|2023-06-12 09:15:00|3216.7|3211.2|3216.2|3211.7|3216.7|3211.7|3216.2|3210.7|200
1686561600000|2023-06-12 09:20:00|3216.7|3211.2|3216.2|3211.2|3216.7|3212.2|3216.2|3211.2|0
1686561900000|2023-06-12 09:25:00||3210.7||3210.7||3210.7||3210.7|0
1686562200000|2023-06-12 09:30:00|3216.7|3210.2|3218.2|3212.7|3218.2|3213.2|3216.7|3210.2|0
1686562500000|2023-06-12 09:35:00|3217.7|3212.2|3217.7|3212.7|3217.7|3212.7|3217.2|3212.2|0
1686562800000|2023-06-12 09:40:00|3217.2|3213.2|3215.2|3209.7|3217.2|3213.2|3215.2|3209.2|0
1686563100000|2023-06-12 09:45:00|3214.7|3210.2|3214.2|3209.2|3214.7|3210.2|3214.2|3208.7|0
1686563400000|2023-06-12 09:50:00|3214.7|3209.7|3215.2|3209.7|3215.2|3210.2|3214.7|3209.7|0
1686563700000|2023-06-12 09:55:00|3214.7|3209.2|3213.2|3207.2|3214.7|3209.2|3213.2|3207.2|0
1686564000000|2023-06-12 10:00:00|3212.2|3206.7|3209.2|3204.2|3212.2|3206.7|3208.2|3202.7|0
1686564300000|2023-06-12 10:05:00|3209.7|3203.7|3209.2|3203.7|3209.7|3204.7|3209.2|3203.7|0
1686564600000|2023-06-12 10:10:00|3208.7|3203.2|3205.2|3199.2|3208.7|3203.2|3205.2|3199.2|0
1686564900000|2023-06-12 10:15:00|3204.7|3198.7|3204.2|3199.2|3204.7|3200.2|3204.2|3198.7|0
1686565200000|2023-06-12 10:20:00|3203.7|3198.7|3200.2|3195.2|3203.7|3198.7|3200.2|3195.2|0
1686565500000|2023-06-12 10:25:00|3200.7|3195.7|3202.2|3196.7|3202.2|3197.2|3200.7|3195.7|0
1686565800000|2023-06-12 10:30:00|3202.7|3196.2|3202.2|3196.2|3203.2|3198.2|3202.2|3196.2|0
1686566100000|2023-06-12 10:35:00|3201.7|3196.7|3200.2|3194.7|3201.7|3196.7|3200.2|3194.2|0
1686566400000|2023-06-12 10:40:00|3200.7|3195.2|3201.2|3195.7|3201.7|3196.7|3200.7|3195.2|0
1686566700000|2023-06-12 10:45:00|3200.2|3195.2|3201.7|3196.7|3201.7|3196.7|3200.2|3194.7|74
1686567000000|2023-06-12 10:50:00|3202.2|3197.2|3203.2|3197.7|3203.7|3198.7|3202.2|3197.2|0
1686567300000|2023-06-12 10:55:00|3202.7|3197.2|3203.2|3197.2|3203.7|3197.7|3202.2|3196.7|0
1686567600000|2023-06-12 11:00:00|3223.2|3196.7|3204.2|3198.2|3223.2|3198.2|3204.2|3175.2|0
1686567900000|2023-06-12 11:05:00|3204.7|3198.7|3204.7|3199.2|3204.7|3199.7|3204.7|3198.7|0
1686568200000|2023-06-12 11:10:00|3204.2|3198.7|3202.7|3197.7|3204.2|3198.7|3202.7|3197.7|0
1686568500000|2023-06-12 11:15:00|3203.2|3198.2|3203.2|3198.7|3203.7|3198.7|3203.2|3198.2|0
1686568800000|2023-06-12 11:20:00|3203.7|3199.2|3204.7|3199.7|3204.7|3199.7|3203.7|3199.2|0
1686569100000|2023-06-12 11:25:00|3205.2|3200.2|3204.2|3199.2|3205.7|3200.7|3204.2|3199.2|3
1686569400000|2023-06-12 11:30:00|3204.7|3199.7|3205.2|3200.2|3205.7|3200.7|3204.2|3199.2|0
1686569700000|2023-06-12 11:35:00|3204.2|3199.7|3204.2|3198.7|3204.2|3199.7|3204.2|3198.7|0
1686570000000|2023-06-12 11:40:00||3199.2||3199.2||3199.2||3199.2|0
1686570300000|2023-06-12 11:45:00|3204.7|3199.7|3205.2|3199.7|3205.2|3200.2|3204.7|3199.7|0
1686570600000|2023-06-12 11:50:00|3204.2|3199.2|3204.2|3199.2|3204.2|3199.2|3204.2|3198.7|0
1686570900000|2023-06-12 11:55:00||3198.7||3199.2||3199.2||3198.7|0
1686571200000|2023-06-12 12:00:00|3204.7|3199.7|3204.2|3199.2|3204.7|3199.7|3204.2|3198.7|0
1686571500000|2023-06-12 12:05:00|3204.7|3199.7|3204.2|3198.7|3204.7|3199.7|3204.2|3198.7|0
1686571800000|2023-06-12 12:10:00|3204.7|3199.2|3204.7|3200.2|3204.7|3200.2|3204.2|3199.2|0
1686572100000|2023-06-12 12:15:00|3204.2|3199.7|3204.2|3199.2|3205.2|3200.2|3204.2|3199.2|0
1686572400000|2023-06-12 12:20:00|3204.7|3199.7|3205.2|3200.2|3205.2|3200.2|3204.7|3199.7|1
1686572700000|2023-06-12 12:25:00|3205.7|3201.2|3206.2|3201.2|3206.2|3201.2|3205.7|3201.2|0
1686573000000|2023-06-12 12:30:00|3206.7|3201.7|3208.7|3203.7|3208.7|3204.2|3206.7|3201.7|0
1686573300000|2023-06-12 12:35:00|3209.2|3204.2|3211.7|3206.2|3211.7|3206.7|3208.7|3203.7|0
1686573600000|2023-06-12 12:40:00|3211.2|3206.7|3212.2|3207.2|3212.2|3207.2|3211.2|3206.2|0
1686573900000|2023-06-12 12:45:00|3211.7|3206.7|3210.7|3205.2|3211.7|3207.2|3210.7|3205.2|0
1686574200000|2023-06-12 12:50:00|3209.7|3204.7|3209.7|3204.2|3209.7|3204.7|3209.7|3204.2|0
1686574500000|2023-06-12 12:55:00|3210.2|3204.7|3212.2|3207.7|3212.2|3207.7|3210.2|3204.7|0
1686574800000|2023-06-12 13:00:00|3211.7|3207.2|3211.7|3206.7|3211.7|3207.2|3211.7|3206.2|0
1686575100000|2023-06-12 13:05:00|3212.2|3207.2|3211.7|3206.7|3212.2|3207.2|3211.7|3206.7|0
1686575400000|2023-06-12 13:10:00|3212.2|3207.2|3211.7|3206.7|3212.2|3207.7|3211.7|3206.7|0
1686575700000|2023-06-12 13:15:00|3211.2|3206.2|3207.7|3204.2|3211.2|3206.2|3207.7|3204.2|0
1686576000000|2023-06-12 13:20:00|3208.2||3207.7||3208.2||3207.7||0
1686576300000|2023-06-12 13:25:00|3207.2|3201.7|3206.7|3201.7|3207.2|3202.2|3206.7|3201.7|1
1686576600000|2023-06-12 13:30:00|3207.2|3202.2|3207.7|3202.7|3207.7|3203.2|3206.7|3201.2|0
1686576900000|2023-06-12 13:35:00|3207.2|3202.2|3210.2|3205.2|3210.2|3205.2|3206.7|3201.7|0
1686577200000|2023-06-12 13:40:00|3210.7|3205.7|3210.7|3205.2|3211.2|3206.7|3210.7|3205.2|0
1686577500000|2023-06-12 13:45:00|3211.2|3205.7|3210.7|3205.7|3211.7|3206.7|3210.7|3205.2|0
1686577800000|2023-06-12 13:50:00|3211.2|3206.2|3208.7|3203.7|3211.2|3206.7|3208.7|3203.7|0
1686578100000|2023-06-12 13:55:00|3207.7|3204.2|3206.7|3201.7|3207.7|3204.2|3206.7|3201.7|0
1686578400000|2023-06-12 14:00:00|3206.2|3201.2|3207.2|3202.2|3207.2|3202.2|3205.7|3201.2|0
1686578700000|2023-06-12 14:05:00|3206.7|3201.7|3207.2|3201.7|3207.2|3202.2|3205.7|3201.2|0
1686579000000|2023-06-12 14:10:00|3206.7|3201.2|3207.2|3202.7|3207.2|3202.7|3206.7|3201.2|0
1686579300000|2023-06-12 14:15:00|3206.7|3202.2|3206.7|3201.7|3207.2|3202.2|3206.7|3201.7|0
1686579600000|2023-06-12 14:20:00|3207.2|3201.2|3214.7|3202.7|3215.2|3203.7|3206.7|3201.2|0
1686579900000|2023-06-12 14:25:00|3214.2|3203.2|3211.2|3205.7|3214.2|3206.7|3210.2|3203.2|0
1686580200000|2023-06-12 14:30:00|3210.7|3205.2|3210.2|3204.7|3210.7|3206.2|3210.2|3204.7|0
1686580500000|2023-06-12 14:35:00|3210.7|3205.2|3211.2|3206.7|3211.2|3206.7|3210.7|3204.7|0
1686580800000|2023-06-12 14:40:00|3211.7|3206.2|3213.7|3207.7|3213.7|3208.2|3211.7|3206.2|0
1686581100000|2023-06-12 14:45:00|3213.2|3208.2|3214.2|3208.7|3214.2|3209.7|3213.2|3208.2|0
1686581400000|2023-06-12 14:50:00|3214.7|3209.2|3215.2|3210.2|3215.2|3210.7|3214.2|3208.7|0
1686581700000|2023-06-12 14:55:00|3214.7|3209.7|3214.7|3209.7|3214.7|3210.2|3214.7|3209.2|0
1686582000000|2023-06-12 15:00:00|3215.2|3209.2|3214.7|3209.7|3216.2|3211.7|3214.7|3209.2|0
1686582300000|2023-06-12 15:05:00|3213.7|3209.2|3213.7|3208.2|3213.7|3209.7|3213.7|3207.7|0
1686582600000|2023-06-12 15:10:00|3211.7|3208.7|3211.7|3208.7|3211.7|3209.2|3211.7|3208.7|0
1686582900000|2023-06-12 15:15:00||3209.2||3209.2||3209.2||3209.2|0
1686583200000|2023-06-12 15:20:00|3214.7|3209.7|3215.2|3210.2|3215.2|3210.7|3214.7|3209.7|1
1686583500000|2023-06-12 15:25:00|3214.7|3210.7|3215.7|3210.7|3215.7|3210.7|3214.7|3210.7|0
1686583800000|2023-06-12 15:30:00|3237.2|3208.2|3224.2|3208.7|3240.7|3210.7|3222.2|3203.2|0
1686584100000|2023-06-12 15:35:00|3223.7||3224.2||3241.2||3223.2||0
1686584400000|2023-06-12 15:40:00|3240.7|3201.7|3266.7|3201.7|3266.7|3201.7|3224.2|3201.7|0
1686586800000|2023-06-12 16:20:00|3268.2||3268.2||3268.2||3268.2||0
1686587700000|2023-06-12 16:35:00|3269.7||3269.7||3269.7||3269.7||0
1686590700000|2023-06-12 17:25:00|3268.2||3268.2||3268.2||3268.2||0
1686591900000|2023-06-12 17:45:00|3269.7||3269.7||3269.7||3269.7||0
1686596400000|2023-06-12 19:00:00|3271.2||3271.2||3271.2||3271.2||0
1686597000000|2023-06-12 19:10:00|3272.7||3272.7||3272.7||3272.7||0
1686597300000|2023-06-12 19:15:00|3274.7||3274.7||3274.7||3274.7||0
1686597600000|2023-06-12 19:20:00|3272.7||3272.7||3272.7||3272.7||0
1686598800000|2023-06-12 19:40:00|3274.7||3274.7||3274.7||3274.7||0
1686599100000|2023-06-12 19:45:00|3272.7||3272.7||3272.7||3272.7||0
1686599700000|2023-06-12 19:55:00|3274.7||3274.7||3274.7||3274.7||0
1686636000000|2023-06-13 06:00:00|3261.2|3209.2|3285.2|3185.7|3285.2|3209.2|3259.7|3185.7|0
1686639000000|2023-06-13 06:50:00|3273.2|3187.2|3273.2|3187.2|3273.2|3187.2|3273.2|3187.2|0
1686639300000|2023-06-13 06:55:00|3266.7|3193.7|3254.2|3213.2|3266.7|3213.2|3254.2|3193.7|0
1686639600000|2023-06-13 07:00:00|3260.2|3213.7|3242.2|3235.2|3264.2|3239.2|3242.2|3213.7|0
1686639900000|2023-06-13 07:05:00|3241.2|3235.7|3241.2|3235.7|3241.2|3236.2|3241.2|3234.2|0
1686640200000|2023-06-13 07:10:00|3241.7|3235.2|3244.2|3239.2|3244.2|3239.2|3241.2|3235.2|0
1686640500000|2023-06-13 07:15:00|3243.7|3238.7|3243.2|3238.2|3243.7|3238.7|3243.2|3236.7|100
1686640800000|2023-06-13 07:20:00|3243.7|3238.7|3243.2|3238.2|3243.7|3239.2|3243.2|3236.7|0
1686641100000|2023-06-13 07:25:00|3243.7|3238.7|3243.2|3236.2|3244.7|3238.7|3243.2|3236.2|0
1686641400000|2023-06-13 07:30:00|3242.7|3235.7|3240.2|3234.2|3242.7|3237.7|3240.2|3233.7|0
1686641700000|2023-06-13 07:35:00|3240.7|3234.7|3240.2|3234.2|3241.2|3236.2|3240.2|3233.7|1
1686642000000|2023-06-13 07:40:00|3239.7|3233.7|3240.2|3235.2|3240.2|3235.7|3239.2|3233.7|0
1686642300000|2023-06-13 07:45:00|3240.7|3235.7|3238.2|3231.7|3241.2|3236.2|3238.2|3231.7|0
1686642600000|2023-06-13 07:50:00|3237.7|3231.2|3235.2|3230.2|3237.7|3231.2|3233.2|3227.7|0
1686642900000|2023-06-13 07:55:00|3235.7|3231.2|3236.2|3231.2|3237.7|3232.2|3235.7|3231.2|0
1686643200000|2023-06-13 08:00:00|3235.2|3230.7|3235.2|3229.7|3235.2|3230.7|3235.2|3228.7|0
1686643500000|2023-06-13 08:05:00|3235.7|3230.2|3237.2|3231.2|3237.2|3232.2|3235.7|3229.7|0
1686643800000|2023-06-13 08:10:00|3236.2|3230.7|3236.2|3231.2|3236.7|3231.7|3235.2|3229.7|0
1686644100000|2023-06-13 08:15:00|3235.7|3231.7|3236.2|3230.7|3236.2|3231.7|3235.2|3229.7|0
1686644400000|2023-06-13 08:20:00||3231.2||3230.7||3232.2||3230.2|0
1686644700000|2023-06-13 08:25:00|3236.7|3231.2|3236.2|3230.2|3237.2|3234.7|3236.2|3230.2|9
1686645000000|2023-06-13 08:30:00|3235.7|3229.7|3236.7|3231.7|3236.7|3231.7|3235.2|3229.2|0
1686645300000|2023-06-13 08:35:00|3237.2|3231.2|3235.2|3229.2|3237.2|3231.7|3235.2|3229.2|0
1686645600000|2023-06-13 08:40:00|3234.7|3228.7|3233.2|3227.7|3234.7|3228.7|3233.2|3227.7|0
1686645900000|2023-06-13 08:45:00||3227.2||3227.7||3228.2||3227.2|0
1686646200000|2023-06-13 08:50:00|3232.2|3227.2|3232.2|3226.2|3232.2|3227.7|3232.2|3226.2|0
1686646500000|2023-06-13 08:55:00|3231.7|3225.7|3232.7|3222.2|3232.7|3225.7|3231.2|3222.2|0
1686646800000|2023-06-13 09:00:00|3232.2|3222.7|3230.2|3225.7|3232.2|3225.7|3230.2|3222.7|0
1686647100000|2023-06-13 09:05:00|3230.7|3226.2|3233.2|3230.2|3233.2|3230.2|3230.7|3225.7|11
1686647400000|2023-06-13 09:10:00|3233.7|3231.7|3233.2|3228.2|3234.2|3231.7|3233.2|3227.7|14
1686647700000|2023-06-13 09:15:00|3232.7|3227.7|3232.2|3227.2|3232.7|3227.7|3232.2|3226.7|0
1686648000000|2023-06-13 09:20:00|3236.2|3226.7|3231.2|3225.7|3252.2|3226.7|3231.2|3206.2|0
1686648300000|2023-06-13 09:25:00|3230.2|3226.2|3229.2|3224.2|3230.2|3226.2|3229.2|3223.7|0
1686648600000|2023-06-13 09:30:00|3229.7|3223.7|3228.7|3223.7|3229.7|3223.7|3228.2|3223.2|35
1686648900000|2023-06-13 09:35:00|3229.2|3224.2|3229.2|3223.7|3229.7|3224.7|3229.2|3223.7|0
1686649200000|2023-06-13 09:40:00|3228.2|3223.2|3225.2|3220.2|3228.2|3223.2|3225.2|3220.2|32
1686649500000|2023-06-13 09:45:00|3225.7|3220.7|3227.2|3221.7|3227.2|3221.7|3225.7|3220.7|0
1686649800000|2023-06-13 09:50:00|3227.7|3222.2|3228.2|3223.2|3228.2|3223.7|3227.7|3222.2|0
1686650100000|2023-06-13 09:55:00||3222.7||3223.2||3223.2||3222.2|0
1686650400000|2023-06-13 10:00:00|3227.7|3222.7|3227.2|3222.7|3227.7|3222.7|3227.2|3221.7|5
1686650700000|2023-06-13 10:05:00|3227.7|3222.2|3227.7|3222.7|3227.7|3223.2|3227.2|3222.2|0
1686651000000|2023-06-13 10:10:00|3228.2|3223.2|3227.2|3221.2|3228.2|3223.7|3227.2|3221.2|0
1686651300000|2023-06-13 10:15:00||3221.7||3221.7||3222.7||3221.7|0
1686651600000|2023-06-13 10:20:00||3221.2||3221.7||3222.2||3221.2|0
1686651900000|2023-06-13 10:25:00|3226.2|3222.2|3226.2|3220.7|3226.2|3222.7|3226.2|3220.7|0
1686652200000|2023-06-13 10:30:00|3226.7|3221.2|3227.2|3221.7|3227.2|3222.2|3226.2|3221.2|356
1686652500000|2023-06-13 10:35:00|3227.7|3222.2|3227.2|3222.2|3227.7|3222.2|3227.2|3221.7|0
1686652800000|2023-06-13 10:40:00||3221.7||3221.7||3221.7||3221.7|0
1686653100000|2023-06-13 10:45:00|3231.7|3220.2|3231.2|3219.7|3231.7|3220.2|3231.2|3204.2|0
1686653400000|2023-06-13 10:50:00|3230.7|3220.7|3226.7|3221.7|3230.7|3221.7|3225.7|3220.2|60
1686653700000|2023-06-13 10:55:00||3221.2||3221.7||3222.2||3221.2|0
1686654000000|2023-06-13 11:00:00|3229.7|3219.7|3227.2|3221.2|3248.2|3221.2|3227.2|3201.2|0
1686654300000|2023-06-13 11:05:00|3226.7|3221.7|3226.2|3220.2|3226.7|3222.2|3226.2|3220.2|0
1686654600000|2023-06-13 11:10:00|3226.7|3219.7|3226.7|3221.2|3226.7|3221.2|3226.7|3219.7|0
1686654900000|2023-06-13 11:15:00|3227.2|3221.7|3227.2|3221.2|3227.2|3222.2|3227.2|3221.2|60
1686655200000|2023-06-13 11:20:00||3221.7||3222.2||3222.2||3221.7|0
1686655500000|2023-06-13 11:25:00|3226.7|3221.7|3226.2|3221.2|3226.7|3222.2|3226.2|3221.2|0
1686656100000|2023-06-13 11:35:00|3228.2|3203.2|3226.7|3221.2|3230.7|3221.2|3226.7|3203.2|0
1686656400000|2023-06-13 11:40:00|3226.2|3220.7|3225.7|3221.2|3226.2|3221.2|3225.7|3220.7|0
1686656700000|2023-06-13 11:45:00|3226.2|3220.7|3225.7|3220.2|3226.7|3220.7|3225.7|3219.7|0
1686657000000|2023-06-13 11:50:00|3226.2|3220.7|3226.7|3221.2|3226.7|3221.2|3226.2|3220.7|0
1686657300000|2023-06-13 11:55:00|3227.2|3222.2|3228.2|3222.2|3228.2|3222.2|3227.2|3222.2|0
1686657600000|2023-06-13 12:00:00|3227.7|3222.7|3227.7|3221.7|3228.2|3223.7|3227.7|3221.7|0
1686657900000|2023-06-13 12:05:00|3227.2|3221.2|3228.7|3222.2|3231.7|3222.2|3226.7|3207.2|0
1686658200000|2023-06-13 12:10:00|3228.2|3221.7|3226.7|3221.2|3228.2|3222.2|3226.7|3221.2|0
1686658500000|2023-06-13 12:15:00|3227.2|3221.7|3229.7|3218.7|3230.2|3222.2|3226.7|3204.2|0
1686658800000|2023-06-13 12:20:00|3231.2|3219.2|3228.2|3222.2|3232.2|3222.2|3228.2|3202.2|0
1686659100000|2023-06-13 12:25:00|3228.7|3222.7|3231.7|3220.2|3231.7|3225.2|3228.7|3220.2|0
1686659400000|2023-06-13 12:30:00|3232.2|3218.2|3229.7|3224.7|3276.7|3229.7|3229.2|3174.2|0
1686659700000|2023-06-13 12:35:00|3230.2|3225.7|3232.2|3226.7|3232.7|3227.7|3230.2|3225.7|0
1686660000000|2023-06-13 12:40:00|3232.7|3227.2|3234.7|3229.7|3234.7|3229.7|3232.2|3226.2|0
1686660300000|2023-06-13 12:45:00|3234.2|3229.2|3233.2|3228.7|3234.2|3229.2|3233.2|3227.7|0
1686660600000|2023-06-13 12:50:00|3233.7|3229.2|3235.2|3230.7|3235.7|3230.7|3233.7|3229.2|0
1686660900000|2023-06-13 12:55:00|3235.7|3230.2|3237.2|3232.2|3237.2|3232.2|3235.2|3230.2|0
1686661200000|2023-06-13 13:00:00||3232.7||3232.2||3233.2||3232.2|17
1686661500000|2023-06-13 13:05:00|3236.7|3231.7|3237.2|3234.2|3237.2|3234.2|3236.7|3231.2|0
1686661800000|2023-06-13 13:10:00|3239.2|3234.7|3242.2|3237.2|3242.7|3237.7|3239.2|3234.7|1
1686662100000|2023-06-13 13:15:00|3241.2|3237.7|3241.2|3235.2|3241.2|3237.7|3241.2|3234.7|1
1686662400000|2023-06-13 13:20:00|3240.2|3235.7|3240.2|3234.7|3240.2|3235.7|3240.2|3234.2|0
1686662700000|2023-06-13 13:25:00|3239.7|3234.2|3239.2|3233.7|3241.2|3234.2|3239.2|3233.7|1
1686663000000|2023-06-13 13:30:00|3238.7|3234.2|3238.7|3233.7|3238.7|3234.2|3238.2|3231.7|0
1686663300000|2023-06-13 13:35:00|3239.2|3234.2|3238.7|3233.7|3239.2|3234.7|3237.7|3231.2|0
1686663600000|2023-06-13 13:40:00|3238.2|3233.2|3237.7|3232.2|3239.2|3234.2|3237.7|3232.2|1
1686663900000|2023-06-13 13:45:00|3237.2|3231.7|3232.7|3227.2|3237.2|3231.7|3232.7|3226.7|0
1686664200000|2023-06-13 13:50:00|3231.7|3226.7|3232.2|3227.2|3232.2|3227.2|3229.7|3224.2|0
1686664500000|2023-06-13 13:55:00|3232.7|3227.7|3230.7|3225.7|3233.2|3228.2|3230.7|3225.2|2
1686664800000|2023-06-13 14:00:00|3231.2|3226.7|3233.2|3228.2|3233.2|3228.2|3230.7|3226.7|4
1686665100000|2023-06-13 14:05:00|3232.7|3227.7|3232.2|3227.7|3234.2|3229.2|3231.7|3226.2|0
1686665400000|2023-06-13 14:10:00|3231.7|3227.2|3231.7|3226.7|3232.7|3227.7|3231.7|3225.7|0
1686665700000|2023-06-13 14:15:00|3231.2|3226.2|3229.7|3224.2|3231.2|3226.2|3229.7|3223.7|0
1686666000000|2023-06-13 14:20:00|3230.2|3224.7|3230.7|3225.2|3232.2|3227.2|3230.2|3224.7|0
1686666300000|2023-06-13 14:25:00|3231.2|3225.7|3231.7|3227.2|3231.7|3227.2|3230.7|3225.2|0
1686666600000|2023-06-13 14:30:00|3232.2|3226.7|3233.7|3228.7|3233.7|3228.7|3230.7|3225.2|0
1686666900000|2023-06-13 14:35:00|3234.2|3228.2|3234.7|3229.7|3234.7|3229.7|3234.2|3228.2|0
1686667200000|2023-06-13 14:40:00|3235.2|3230.2|3235.7|3230.2|3235.7|3230.2|3234.7|3229.7|15
1686667500000|2023-06-13 14:45:00|3236.2|3231.2|3237.2|3232.2|3237.2|3232.2|3236.2|3230.7|40
1686667800000|2023-06-13 14:50:00|3236.7|3232.7|3236.7|3231.7|3237.2|3232.7|3236.7|3231.7|0
1686668100000|2023-06-13 14:55:00|3237.2|3232.2|3236.7|3231.7|3237.2|3232.2|3236.7|3231.7|0
1686668400000|2023-06-13 15:00:00|3235.7|3231.2|3234.7|3229.2|3235.7|3231.2|3234.7|3229.2|0
1686668700000|2023-06-13 15:05:00|3233.7|3228.7|3235.7|3231.2|3235.7|3231.2|3233.7|3228.2|0
1686669000000|2023-06-13 15:10:00|3236.2|3231.7|3240.2|3235.2|3240.2|3235.2|3236.2|3231.7|1
1686669300000|2023-06-13 15:15:00|3240.7|3234.7|3243.7|3231.7|3244.2|3234.7|3240.2|3230.2|0
1686669600000|2023-06-13 15:20:00|3244.2|3232.7|3239.7|3232.7|3244.2|3234.7|3239.7|3231.2|0
1686669900000|2023-06-13 15:25:00|3240.2|3233.2|3239.7|3233.2|3240.2|3233.2|3239.7|3233.2|0
1686670200000|2023-06-13 15:30:00|3244.2|3231.2|3244.7|3233.7|3245.2|3237.7|3243.2|3231.2|0
1686671400000|2023-06-13 15:50:00|3247.2||3244.2||3247.2||3243.2||0
1686671700000|2023-06-13 15:55:00|3247.2||3246.7||3247.2||3246.7||0
1686672000000|2023-06-13 16:00:00|3245.7||3285.2||3285.2||3245.2||0
1686672300000|2023-06-13 16:05:00||3183.7||3185.2||3185.2||3183.7|0
1686672600000|2023-06-13 16:10:00|3287.2||3287.2||3287.2||3287.2||0
1686672900000|2023-06-13 16:15:00||3187.2||3187.2||3187.2||3187.2|0
1686675600000|2023-06-13 17:00:00|3288.7||3288.7||3288.7||3288.7||0
1686675900000|2023-06-13 17:05:00|3287.2||3287.2||3287.2||3287.2||0
1686676200000|2023-06-13 17:10:00||3185.2||3185.2||3185.2||3185.2|0
1686676500000|2023-06-13 17:15:00||3187.2||3187.2||3187.2||3187.2|0
1686677100000|2023-06-13 17:25:00|3288.7||3288.7||3288.7||3288.7||0
1686677400000|2023-06-13 17:30:00||3188.7||3188.7||3188.7||3188.7|0
1686678900000|2023-06-13 17:55:00|3287.2|3187.2|3287.2|3187.2|3287.2|3187.2|3287.2|3187.2|0
1686680700000|2023-06-13 18:25:00|3285.2|3185.2|3285.2|3183.7|3285.2|3185.2|3285.2|3183.7|0
1686681000000|2023-06-13 18:30:00|3283.7||3283.7||3283.7||3283.7||0
1686681600000|2023-06-13 18:40:00|3285.2||3283.7||3285.2||3283.7||0
1686681900000|2023-06-13 18:45:00|3285.2|3185.2|3285.2|3185.2|3285.2|3185.2|3285.2|3185.2|0
1686682500000|2023-06-13 18:55:00|3287.2||3287.2||3287.2||3287.2||0
1686682800000|2023-06-13 19:00:00||3187.2||3187.2||3187.2||3187.2|0
1686685800000|2023-06-13 19:50:00||3185.2||3187.2||3187.2||3185.2|0
1686722400000|2023-06-14 06:00:00|3260.7|3209.2|3284.2|3183.7|3285.7|3209.2|3260.7|3183.7|0
1686725700000|2023-06-14 06:55:00|3271.2|3194.2|3257.2|3201.7|3300.7|3203.2|3257.2|3194.2|0
1686726000000|2023-06-14 07:00:00|3256.7|3202.2|3238.7|3218.7|3256.7|3222.2|3233.7|3202.2|0
1686726300000|2023-06-14 07:05:00|3237.7|3219.2|3231.2|3225.7|3237.7|3225.7|3230.2|3217.2|0
1686726600000|2023-06-14 07:10:00|3230.7|3225.2|3231.7|3225.7|3231.7|3225.7|3230.2|3224.2|0
1686726900000|2023-06-14 07:15:00|3231.2|3226.2|3232.2|3226.7|3232.2|3226.7|3231.2|3225.2|0
1686727200000|2023-06-14 07:20:00|3232.7|3227.2|3231.7|3225.7|3232.7|3227.7|3231.2|3225.7|0
1686727500000|2023-06-14 07:25:00|3231.2|3226.2|3232.2|3226.7|3232.7|3226.7|3231.2|3226.2|0
1686727800000|2023-06-14 07:30:00|3232.7|3227.7|3230.2|3223.2|3233.2|3228.2|3230.2|3223.2|0
1686728100000|2023-06-14 07:35:00|3230.7|3224.7|3235.2|3227.7|3235.2|3228.7|3230.7|3224.7|0
1686728400000|2023-06-14 07:40:00|3235.7|3228.2|3236.7|3229.7|3236.7|3229.7|3235.2|3228.2|0
1686728700000|2023-06-14 07:45:00|3236.2|3230.2|3234.2|3226.7|3236.7|3230.7|3234.2|3226.2|0
1686729000000|2023-06-14 07:50:00|3234.7|3227.2|3235.2|3228.2|3236.2|3229.7|3234.7|3227.2|0
1686729300000|2023-06-14 07:55:00|3235.7||3235.7||3235.7||3235.7||0
1686729600000|2023-06-14 08:00:00|3236.2|3228.7|3235.2|3227.2|3236.2|3228.7|3235.2|3226.7|0
1686729900000|2023-06-14 08:05:00|3235.7|3228.2|3236.2|3229.2|3236.7|3229.7|3235.7|3228.2|83
1686730200000|2023-06-14 08:10:00||3228.2||3228.7||3228.7||3228.2|0
1686730800000|2023-06-14 08:20:00|3236.7|3229.2|3238.7|3231.7|3238.7|3231.7|3236.7|3229.2|0
1686731100000|2023-06-14 08:25:00|3238.2|3230.7|3237.2|3230.2|3238.2|3231.2|3237.2|3229.7|2
1686731400000|2023-06-14 08:30:00|3236.7|3228.7|3236.7|3230.2|3236.7|3230.2|3236.2|3228.7|0
1686731700000|2023-06-14 08:35:00|3237.2|3231.7|3238.2|3231.2|3238.7|3231.7|3237.2|3229.7|0
1686732000000|2023-06-14 08:40:00|3237.7|3230.7|3236.2|3229.2|3237.7|3231.2|3236.2|3229.2|0
1686732300000|2023-06-14 08:45:00|3236.7|3230.2|3238.7|3231.7|3238.7|3231.7|3236.7|3229.7|0
1686732600000|2023-06-14 08:50:00|3239.2|3232.2|3237.7|3230.2|3239.2|3232.7|3237.7|3229.7|0
1686732900000|2023-06-14 08:55:00|3235.7|3229.7|3235.7|3230.2|3235.7|3230.2|3233.2|3229.7|19
1686733200000|2023-06-14 09:00:00|3239.7|3229.7|3242.2|3232.7|3242.7|3232.7|3239.2|3229.7|10
1686733500000|2023-06-14 09:05:00|3242.7|3232.2|3239.2|3229.7|3242.7|3232.7|3239.2|3229.2|0
1686733800000|2023-06-14 09:10:00|3238.2|3228.7|3238.2|3228.2|3238.2|3229.2|3238.2|3226.7|0
1686734100000|2023-06-14 09:15:00|3237.2|3226.7|3237.7|3228.2|3238.2|3228.2|3237.2|3226.7|0
1686734400000|2023-06-14 09:20:00|3239.2|3228.7|3237.7|3228.2|3239.2|3229.7|3237.7|3227.7|0
1686734700000|2023-06-14 09:25:00|3238.7|3228.7|3238.2|3229.2|3238.7|3229.2|3238.2|3228.7|0
1686735000000|2023-06-14 09:30:00|3237.7|3228.7|3238.2|3228.7|3238.7|3229.2|3237.7|3227.7|0
1686735300000|2023-06-14 09:35:00|3237.7|3228.2|3236.7|3228.2|3237.7|3228.2|3236.7|3226.7|0
1686735600000|2023-06-14 09:40:00||3227.7||3227.7||3228.2||3226.7|0
1686735900000|2023-06-14 09:45:00|3238.2|3228.2|3238.7|3228.2|3239.2|3228.7|3237.7|3228.2|0
1686736200000|2023-06-14 09:50:00|3238.2|3228.7|3236.7|3227.7|3238.2|3228.7|3236.7|3227.2|0
1686736500000|2023-06-14 09:55:00|3237.2|3228.7|3237.7|3228.7|3238.2|3228.7|3237.2|3227.2|0
1686736800000|2023-06-14 10:00:00|3239.2|3228.2|3236.7|3227.2|3239.2|3228.7|3236.7|3226.7|0
1686737100000|2023-06-14 10:05:00|3238.2|3228.2|3238.2|3228.7|3238.7|3229.7|3237.7|3228.2|0
1686737400000|2023-06-14 10:10:00||3228.2||3229.2||3229.7||3228.2|0
1686737700000|2023-06-14 10:15:00|3240.2|3229.7|3236.7|3226.7|3240.2|3229.7|3236.7|3226.2|0
1686738000000|2023-06-14 10:20:00||3226.2||3226.2||3226.7||3225.2|0
1686738300000|2023-06-14 10:25:00||3225.2||3226.2||3226.7||3225.2|0
1686738900000|2023-06-14 10:35:00|3236.2|3225.2|3233.7|3224.7|3236.2|3225.2|3233.7|3224.2|0
1686739200000|2023-06-14 10:40:00|3235.2|3225.7|3234.7|3226.2|3236.2|3226.2|3233.7|3225.7|0
1686739500000|2023-06-14 10:45:00|3235.2|3225.7|3235.2|3226.2|3235.2|3226.7|3235.2|3225.7|0
1686739800000|2023-06-14 10:50:00|3235.7|3225.7|3233.7|3225.7|3235.7|3226.2|3233.7|3225.2|0
1686740100000|2023-06-14 10:55:00|3234.2|3226.2|3234.2|3225.2|3234.2|3226.2|3233.2|3224.7|0
1686740400000|2023-06-14 11:00:00|3235.2|3224.7|3235.2|3227.2|3235.7|3227.7|3233.7|3222.7|0
1686740700000|2023-06-14 11:05:00|3234.7|3227.7|3236.2|3228.7|3236.7|3228.7|3233.7|3225.7|0
1686741000000|2023-06-14 11:10:00|3236.7|3228.2|3236.7|3227.2|3236.7|3228.7|3236.7|3227.2|0
1686741300000|2023-06-14 11:15:00||3226.7||3226.7||3227.2||3226.7|0
1686741600000|2023-06-14 11:20:00|3236.2|3226.2|3234.7|3226.2|3236.2|3226.7|3234.7|3226.2|100
1686741900000|2023-06-14 11:25:00|3235.7||3236.2||3236.2||3235.2||0
1686742200000|2023-06-14 11:30:00|3235.7|3226.7|3235.2|3225.7|3235.7|3226.7|3235.2|3225.2|0
1686742500000|2023-06-14 11:35:00|3234.2|3225.2|3233.2|3223.7|3234.2|3225.7|3233.2|3223.7|0
1686742800000|2023-06-14 11:40:00|3233.7|3224.2|3233.7|3225.7|3234.2|3225.7|3233.2|3223.7|0
1686743100000|2023-06-14 11:45:00|3234.2|3226.2|3235.7|3226.7|3235.7|3226.7|3234.2|3226.2|0
1686743400000|2023-06-14 11:50:00|3235.2|3227.2|3236.2|3227.7|3236.7|3227.7|3235.2|3227.2|0
1686743700000|2023-06-14 11:55:00|3235.7|3226.7|3235.7|3227.7|3236.2|3228.2|3235.7|3226.7|0
1686744000000|2023-06-14 12:00:00|3237.2|3228.2|3237.2|3228.7|3237.7|3228.7|3236.7|3228.2|0
1686744300000|2023-06-14 12:05:00|3238.2|3229.2|3237.7|3229.2|3238.2|3229.7|3237.7|3229.2|0
1686744600000|2023-06-14 12:10:00||3229.7||3229.7||3230.7||3229.2|0
1686744900000|2023-06-14 12:15:00|3237.2|3229.2|3237.2|3229.2|3237.2|3229.7|3237.2|3229.2|0
1686745200000|2023-06-14 12:20:00|3238.2||3237.7||3238.2||3237.7||0
1686745500000|2023-06-14 12:25:00|3237.2|3228.7|3282.2|3185.7|3282.2|3228.7|3236.7|3185.7|0
1686745800000|2023-06-14 12:30:00|3255.7|3209.2|3237.7|3228.2|3255.7|3229.7|3237.7|3209.2|0
1686746100000|2023-06-14 12:35:00|3237.2|3227.7|3234.7|3226.7|3237.2|3228.2|3234.7|3226.7|0
1686746400000|2023-06-14 12:40:00|3234.2|3227.2|3232.2|3224.2|3234.2|3227.2|3232.2|3224.2|0
1686746700000|2023-06-14 12:45:00|3233.7|3224.7|3233.2|3224.2|3233.7|3224.7|3233.2|3224.2|0
1686747000000|2023-06-14 12:50:00|3232.7||3232.2||3232.7||3232.2||0
1686747300000|2023-06-14 12:55:00|3233.7|3224.7|3232.2|3224.2|3233.7|3224.7|3232.2|3224.2|0
1686747600000|2023-06-14 13:00:00|3231.7|3223.7|3231.7|3223.7|3232.7|3224.7|3231.2|3223.7|0
1686747900000|2023-06-14 13:05:00|3231.2|3224.2|3230.2|3222.7|3231.2|3224.2|3230.2|3222.7|0
1686748200000|2023-06-14 13:10:00||3222.2||3222.2||3222.7||3222.2|0
1686748500000|2023-06-14 13:15:00|3232.2|3221.7|3229.7|3221.2|3232.2|3222.2|3229.2|3221.2|0
1686748800000|2023-06-14 13:20:00||3221.7||3221.2||3221.7||3220.7|0
1686749100000|2023-06-14 13:25:00|3230.7|3221.7|3233.2|3221.7|3233.7|3222.7|3230.2|3204.2|0
1686749400000|2023-06-14 13:30:00|3234.2|3222.7|3229.7|3221.2|3234.7|3223.7|3229.7|3208.2|0
1686749700000|2023-06-14 13:35:00|3229.2|3220.7|3227.7|3220.2|3229.2|3220.7|3225.7|3216.7|0
1686750000000|2023-06-14 13:40:00|3228.2|3221.7|3232.2|3222.7|3232.7|3222.7|3228.2|3221.7|0
1686750300000|2023-06-14 13:45:00|3233.7|3223.2|3234.2|3227.2|3235.7|3227.2|3233.2|3223.2|0
1686750600000|2023-06-14 13:50:00|3235.2|3227.7|3236.2|3225.7|3237.7|3228.2|3234.7|3224.7|100
1686750900000|2023-06-14 13:55:00|3235.2|3224.7|3231.2|3222.7|3235.2|3224.7|3231.2|3221.7|0
1686751200000|2023-06-14 14:00:00|3232.2|3222.2|3232.2|3223.7|3232.7|3223.7|3229.7|3222.2|0
1686751500000|2023-06-14 14:05:00|3232.7|3224.2|3234.7|3226.2|3235.2|3226.7|3232.7|3224.2|0
1686751800000|2023-06-14 14:10:00|3234.2|3225.7|3236.2|3226.7|3236.2|3226.7|3233.7|3225.2|3
1686752100000|2023-06-14 14:15:00|3235.7|3227.7|3239.2|3230.7|3239.7|3230.7|3235.7|3227.7|0
1686752400000|2023-06-14 14:20:00|3239.7|3231.2|3238.2|3230.7|3240.2|3232.2|3238.2|3230.7|0
1686752700000|2023-06-14 14:25:00|3237.7|3230.2|3241.2|3229.2|3241.7|3230.2|3237.7|3229.2|0
1686753000000|2023-06-14 14:30:00|3242.2|3230.2|3240.2|3233.2|3242.7|3233.2|3239.7|3230.2|0
1686753300000|2023-06-14 14:35:00|3239.7|3232.7|3239.7|3231.7|3239.7|3233.2|3239.7|3231.7|0
1686753600000|2023-06-14 14:40:00|3240.2|3231.2|3240.2|3231.7|3241.2|3231.7|3239.7|3231.2|0
1686753900000|2023-06-14 14:45:00|3240.7|3232.7|3241.7|3232.7|3242.2|3234.2|3240.7|3232.7|0
1686754200000|2023-06-14 14:50:00||3232.2||3232.7||3232.7||3232.2|8
1686754500000|2023-06-14 14:55:00||3232.2||3231.2||3232.2||3231.2|0
1686754800000|2023-06-14 15:00:00|3242.2|3231.7|3240.7|3231.2|3242.2|3231.7|3239.7|3229.7|0
1686755100000|2023-06-14 15:05:00|3242.2|3231.7|3240.7|3231.2|3242.2|3231.7|3239.2|3231.2|0
1686755400000|2023-06-14 15:10:00|3241.2|3232.2|3241.7|3233.7|3241.7|3234.2|3241.2|3232.2|1
1686755700000|2023-06-14 15:15:00|3244.2|3234.2|3243.7|3234.2|3245.2|3234.2|3243.2|3234.2|0
1686756300000|2023-06-14 15:25:00|3246.2|3215.2|3245.7|3232.2|3246.7|3234.2|3244.2|3215.2|5
1686756600000|2023-06-14 15:30:00|3246.2|3231.2|3245.2|3230.2|3246.2|3231.2|3244.7|3230.2|6
1686756900000|2023-06-14 15:35:00||3230.7||3230.7||3230.7||3230.7|0
1686757500000|2023-06-14 15:45:00||3214.2||3230.2||3230.2||3214.2|0
1686757800000|2023-06-14 15:50:00|3247.2|3229.2|3245.7|3227.2|3286.7|3229.2|3245.7|3185.7|0
1686758100000|2023-06-14 15:55:00||3185.7||3225.7||3227.2||3184.2|0
1686758400000|2023-06-14 16:00:00|3284.2|3184.2|3284.2|3183.7|3284.2|3225.7|3284.2|3183.7|0
1686758700000|2023-06-14 16:05:00|3282.7|3182.2|3282.7|3182.2|3282.7|3182.2|3282.7|3182.2|0
1686759000000|2023-06-14 16:10:00|3284.2|3183.7|3284.2|3183.7|3284.2|3183.7|3284.2|3183.7|0
1686759600000|2023-06-14 16:20:00||3185.2||3185.2||3185.2||3185.2|0
1686760500000|2023-06-14 16:35:00||3183.7||3183.7||3183.7||3183.7|0
1686762600000|2023-06-14 17:10:00|3282.7|3182.2|3282.7|3182.2|3282.7|3182.2|3282.7|3182.2|0
1686762900000|2023-06-14 17:15:00|3281.2|3180.7|3281.2|3180.7|3281.2|3180.7|3281.2|3180.7|0
1686763800000|2023-06-14 17:30:00|3279.2|3179.2|3281.2|3180.7|3281.2|3180.7|3279.2|3179.2|0
1686764700000|2023-06-14 17:45:00||3182.2||3182.2||3182.2||3182.2|0
1686765000000|2023-06-14 17:50:00|3282.7|3183.7|3282.7|3183.7|3282.7|3183.7|3282.7|3183.7|0
1686765300000|2023-06-14 17:55:00|3284.2|3185.2|3282.2|3182.2|3285.7|3185.2|3282.2|3182.2|0
1686765600000|2023-06-14 18:00:00|3279.2|3179.2|3277.7|3177.2|3281.2|3182.2|3276.2|3175.7|0
1686765900000|2023-06-14 18:05:00|3276.2|3175.7|3277.7|3177.2|3277.7|3177.2|3273.2|3172.7|0
1686766200000|2023-06-14 18:10:00|3279.2|3179.2|3279.2|3179.2|3281.2|3180.7|3276.2|3177.2|0
1686766500000|2023-06-14 18:15:00|3277.7|3177.2|3276.2|3175.7|3277.7|3179.2|3276.2|3175.7|0
1686766800000|2023-06-14 18:20:00|3274.7|3174.2|3274.7|3174.2|3274.7|3174.2|3274.7|3174.2|0
1686767100000|2023-06-14 18:25:00|3273.2|3172.7|3274.7|3174.2|3274.7|3174.2|3273.2|3172.7|0
1686767400000|2023-06-14 18:30:00|3276.2|3175.7|3276.2|3175.7|3277.7|3177.2|3274.7|3174.2|0
1686767700000|2023-06-14 18:35:00|3277.7|3177.2|3279.2|3179.2|3281.2|3180.7|3277.7|3177.2|0
1686768000000|2023-06-14 18:40:00|3281.2|3180.7|3282.7|3182.2|3282.7|3182.2|3279.2|3179.2|0
1686768300000|2023-06-14 18:45:00|3281.2|3180.7|3282.7|3182.2|3282.7|3182.2|3279.2|3179.2|0
1686768600000|2023-06-14 18:50:00|3281.2|3180.7|3281.2|3180.7|3281.2|3180.7|3281.2|3180.7|0
1686768900000|2023-06-14 18:55:00|3282.7|3182.2|3281.2|3180.7|3282.7|3182.2|3281.2|3180.7|0
1686769200000|2023-06-14 19:00:00|3282.7|3182.2|3281.2|3180.7|3282.7|3182.2|3281.2|3180.7|0
1686769500000|2023-06-14 19:05:00|3282.7|3182.2|3284.2|3183.7|3284.2|3183.7|3282.7|3182.2|0
1686769800000|2023-06-14 19:10:00|3282.7|3182.2|3281.2|3180.7|3284.2|3183.7|3281.2|3180.7|0
1686770100000|2023-06-14 19:15:00|3279.2|3179.2|3279.2|3180.7|3279.2|3180.7|3277.7|3177.2|0
1686770400000|2023-06-14 19:20:00|3281.2|3179.2|3282.7|3182.2|3282.7|3182.2|3281.2|3179.2|0
1686770700000|2023-06-14 19:25:00|3284.2|3183.7|3282.7|3182.2|3284.2|3183.7|3282.7|3182.2|0
1686771000000|2023-06-14 19:30:00|3281.2|3180.7|3282.7|3182.2|3282.7|3182.2|3281.2|3180.7|0
1686771600000|2023-06-14 19:40:00|3281.2|3180.7|3281.2|3180.7|3281.2|3180.7|3281.2|3180.7|0
1686771900000|2023-06-14 19:45:00|3279.2|3179.2|3279.2|3179.2|3281.2|3180.7|3279.2|3179.2|0
1686772200000|2023-06-14 19:50:00|3277.7|3177.2|3279.2|3179.2|3279.2|3179.2|3277.7|3177.2|0
1686772500000|2023-06-14 19:55:00|3281.2|3180.7|3281.2|3182.2|3281.2|3182.2|3281.2|3180.7|0
1686808800000|2023-06-15 06:00:00|3255.7|3203.7|3277.2|3176.7|3278.7|3203.7|3254.2|3176.7|0
1686812100000|2023-06-15 06:55:00|3266.2|3182.7|3239.7|3206.7|3266.2|3207.7|3224.7|3182.7|0
1686812400000|2023-06-15 07:00:00|3239.2|3207.2|3235.7|3220.2|3252.2|3222.7|3232.2|3207.2|0
1686812700000|2023-06-15 07:05:00|3234.2|3221.2|3235.2|3223.2|3236.2|3224.7|3233.2|3221.2|0
1686813000000|2023-06-15 07:10:00|3234.7|3222.2|3239.2|3228.7|3240.7|3228.7|3234.2|3222.2|0
1686813300000|2023-06-15 07:15:00|3240.2|3229.2|3239.2|3227.2|3240.7|3229.7|3239.2|3227.2|0
1686813600000|2023-06-15 07:20:00|3240.7|3227.7|3238.2|3227.7|3240.7|3229.7|3238.2|3227.2|94
1686813900000|2023-06-15 07:25:00|3239.7|3228.7|3237.2|3226.7|3239.7|3228.7|3237.2|3225.2|0
1686814200000|2023-06-15 07:30:00|3238.7|3226.2|3245|3234.5|3246.5|3234.5|3238.2|3225.2|0
1686814500000|2023-06-15 07:35:00|3246.5|3236|3248.5|3237|3251|3240|3246|3234.5|0
1686814800000|2023-06-15 07:40:00|3250|3236.5|3250.5|3240|3251|3240|3249.5|3236.5|0
1686815100000|2023-06-15 07:45:00|3250|3237.5|3251.5|3242|3252|3242|3248.5|3237.5|0
1686815400000|2023-06-15 07:50:00|3253|3242.5|3252.5|3242.5|3253|3243|3252.5|3241.5|0
1686815700000|2023-06-15 07:55:00|3254|3242|3254|3242|3254|3243|3252.5|3241.5|21
1686816000000|2023-06-15 08:00:00|3253.5|3241|3253|3242|3253.5|3243|3251.5|3241|0
1686816300000|2023-06-15 08:05:00|3252.5|3241.5|3249.5|3238.5|3252.5|3242|3249|3238.5|0
1686816600000|2023-06-15 08:10:00|3251.5|3239.5|3249.5|3238.5|3251.5|3240|3249.5|3238.5|0
1686816900000|2023-06-15 08:15:00|3248.5|3237.5|3250|3240|3251.5|3241|3248.5|3237.5|0
1686817200000|2023-06-15 08:20:00|3249.5|3238.5|3248|3237.5|3249.5|3240|3248|3237.5|0
1686817500000|2023-06-15 08:25:00|3249.5|3238.5|3248.5|3237|3250|3239|3248|3236.5|1
1686817800000|2023-06-15 08:30:00|3247.5|3237.5|3246|3236|3248.5|3238|3246|3235.5|0
1686818100000|2023-06-15 08:35:00|3245|3235.5|3245|3234|3245|3237|3245|3233.5|0
1686818400000|2023-06-15 08:40:00||3233.5||3233.5||3235||3233|0
1686818700000|2023-06-15 08:45:00|3244.5|3233|3243|3231.5|3244.5|3234|3242|3231.5|0
1686819000000|2023-06-15 08:50:00||3233||3231.5||3233||3231.5|13
1686819300000|2023-06-15 08:55:00|3242.5|3232.5|3242.5|3230.5|3242.5|3233|3242|3230.5|0
1686819600000|2023-06-15 09:00:00|3243|3231|3242|3231.5|3243|3232|3241.5|3230.5|0
1686819900000|2023-06-15 09:05:00|3241|3231|3240|3229|3241|3231|3240|3229|0
1686820200000|2023-06-15 09:10:00|3239.5|3227.5|3239.5|3228|3240|3230|3239|3227.5|0
1686820500000|2023-06-15 09:15:00|3238.5|3227.5|3236.5|3225.5|3239|3227.5|3236.5|3225|0
1686820800000|2023-06-15 09:20:00||3226||3225.5||3226||3224.5|0
1686821100000|2023-06-15 09:25:00|3235.5|3225|3235.5|3225|3237|3226|3235.5|3225|0
1686821400000|2023-06-15 09:30:00|3237|3224|3236.5|3226|3237|3227|3236.5|3224|0
1686821700000|2023-06-15 09:35:00|3236|3226.5|3235.5|3225|3236|3226.5|3235.5|3224.5|0
1686822000000|2023-06-15 09:40:00|3237|3225.5|3236.5|3226.5|3237|3227|3236.5|3225|0
1686822300000|2023-06-15 09:45:00||3226||3226||3227||3226|0
1686822600000|2023-06-15 09:50:00|3236|3225|3235.5|3224.5|3236|3225.5|3235.5|3224.5|0
1686822900000|2023-06-15 09:55:00|3237|3225|3237.5|3227|3238|3227|3236.5|3225|0
1686823200000|2023-06-15 10:00:00|3236.5|3227.5|3234.5|3224|3236.5|3228|3234.5|3223.5|0
1686823500000|2023-06-15 10:05:00|3234|3225|3232|3221.5|3234|3225|3232|3221.5|0
1686823800000|2023-06-15 10:10:00|3231.5|3221|3230|3220|3231.5|3221|3230|3219|100
1686824100000|2023-06-15 10:15:00|3232|3220.5|3230|3219|3232|3221|3229.5|3219|0
1686824400000|2023-06-15 10:20:00|3229.5|3219.5|3227|3215.5|3229.5|3220|3227|3215.5|0
1686824700000|2023-06-15 10:25:00|3226|3216|3226|3215|3226|3216|3226|3214.5|0
1686825000000|2023-06-15 10:30:00|3225.5|3214.5|3223|3212|3225.5|3216|3223|3212|0
1686825300000|2023-06-15 10:35:00|3222.5|3211.5|3224|3213|3224.5|3213.5|3222|3211|0
1686825600000|2023-06-15 10:40:00|3223.5|3212.5|3222|3211.5|3223.5|3212.5|3222|3211.5|0
1686825900000|2023-06-15 10:45:00|3221.5|3210.5|3220.5|3210|3221.5|3212|3220.5|3209.5|0
1686826200000|2023-06-15 10:50:00||3210.5||3210.5||3211||3209|0
1686826500000|2023-06-15 10:55:00||3210||3210.5||3211||3210|0
1686826800000|2023-06-15 11:00:00|3222|3210|3221.5|3211|3223|3213|3221.5|3209.5|0
1686827100000|2023-06-15 11:05:00|3223|3211.5|3222.5|3211.5|3223|3212|3222.5|3210.5|0
1686827400000|2023-06-15 11:10:00|3222|3212|3222.5|3211.5|3223|3212.5|3221.5|3210.5|0
1686827700000|2023-06-15 11:15:00||3212.5||3213||3213||3211.5|0
1686828000000|2023-06-15 11:20:00|3223|3211.5|3221.5|3211.5|3223|3213|3221.5|3211.5|0
1686828300000|2023-06-15 11:25:00|3221|3211|3222|3206.5|3222|3211|3219.5|3206.5|0
1686828600000|2023-06-15 11:30:00|3223.5|3207.5|3223|3208|3224.5|3209|3223|3207.5|0
1686828900000|2023-06-15 11:35:00|3222.5|3207.5|3220|3204.5|3223.5|3207.5|3220|3204.5|0
1686829200000|2023-06-15 11:40:00|3221|3205.5|3220.5|3205.5|3221|3206|3220.5|3204.5|0
1686829500000|2023-06-15 11:45:00|3222|3206.5|3223|3207.5|3223.5|3209|3221.5|3206.5|0
1686829800000|2023-06-15 11:50:00|3222|3209|3222|3206.5|3222|3209|3222|3206.5|0
1686830100000|2023-06-15 11:55:00|3221|3207.5|3220|3205|3221|3208|3220|3205|0
1686830400000|2023-06-15 12:00:00|3221.5|3205.5|3225|3210|3225.5|3210|3221|3205.5|0
1686830700000|2023-06-15 12:05:00|3225.5|3209.5|3224|3209|3225.5|3210|3224|3208|0
1686831000000|2023-06-15 12:10:00|3225.5|3209.5|3270|3166.5|3270|3212|3225|3166.5|0
1686831300000|2023-06-15 12:15:00|3226|3187|3223.5|3207.5|3226|3209|3222|3167|0
1686831600000|2023-06-15 12:20:00|3222.5|3206.5|3221|3204.5|3223.5|3208|3220|3203.5|0
1686831900000|2023-06-15 12:25:00|3219.5|3204|3260|3163|3260|3206|3218|3163|0
1686832200000|2023-06-15 12:30:00|3237|3163.5|3220|3204.5|3237|3207|3220|3163.5|0
1686832500000|2023-06-15 12:35:00|3219.5|3203.5|3218|3202.5|3221.5|3205|3218|3202.5|0
1686832800000|2023-06-15 12:40:00|3219.5|3201.5|3221|3203.5|3221|3205|3217|3201.5|0
1686833100000|2023-06-15 12:45:00|3220.5|3204|3224.5|3208|3224.5|3208|3220.5|3203.5|0
1686833400000|2023-06-15 12:50:00|3223.5|3207.5|3225|3210.5|3226.5|3211|3223|3207.5|0
1686833700000|2023-06-15 12:55:00|3224|3210|3224|3207|3224|3210|3222|3206|0
1686834000000|2023-06-15 13:00:00|3223|3207.5|3224.5|3209.5|3225|3209.5|3222|3205|0
1686834300000|2023-06-15 13:05:00|3223.5|3209|3226|3211.5|3227.5|3212.5|3223.5|3207.5|0
1686834600000|2023-06-15 13:10:00|3227|3212.5|3260|3161|3260|3212.5|3222.5|3161|0
1686834900000|2023-06-15 13:15:00|3240|3191|3226.5|3211|3240|3211.5|3224|3191|0
1686835200000|2023-06-15 13:20:00|3225.5|3210|3224|3208.5|3225.5|3211.5|3223|3208|0
1686835500000|2023-06-15 13:25:00|3223.5|3209.5|3226|3210.5|3226.5|3211.5|3223|3208|0
1686835800000|2023-06-15 13:30:00|3227.5|3211|3225.5|3211|3227.5|3212.5|3225|3194|0
1686836100000|2023-06-15 13:35:00|3227.5|3211.5|3226|3211|3227.5|3211.5|3223|3208|0
1686836400000|2023-06-15 13:40:00|3227.5|3212.5|3232|3216.5|3232.5|3216.5|3227|3211|0
1686836700000|2023-06-15 13:45:00|3231.5|3217|3233.5|3218.5|3234|3218.5|3230|3215|0
1686837000000|2023-06-15 13:50:00|3233|3218|3238|3222|3238.5|3223.5|3233|3218|0
1686837300000|2023-06-15 13:55:00|3237.5|3221|3237|3220|3238.5|3223.5|3235|3220|0
1686837600000|2023-06-15 14:00:00|3237.5|3221|3237|3221.5|3237.5|3222.5|3234|3219|0
1686837900000|2023-06-15 14:05:00|3236|3222|3238|3223|3240.5|3224.5|3235|3220|0
1686838200000|2023-06-15 14:10:00|3239|3224.5|3239|3223|3239.5|3224.5|3237|3222|0
1686838500000|2023-06-15 14:15:00|3240.5|3223.5|3240|3225.5|3240.5|3225.5|3238|3222|0
1686838800000|2023-06-15 14:20:00|3241.5|3225|3242.5|3227|3243|3227.5|3241|3225|0
1686839100000|2023-06-15 14:25:00|3243.5|3228|3248|3233.5|3249.5|3233.5|3243|3227|0
1686839400000|2023-06-15 14:30:00|3247|3232|3247|3231.5|3248.5|3232.5|3245|3230|0
1686839700000|2023-06-15 14:35:00|3246.5|3230|3247|3232.5|3247.5|3232.5|3245.5|3230|0
1686840000000|2023-06-15 14:40:00|3248.5|3231|3251|3236.5|3251.5|3236.5|3248|3231|0
1686840300000|2023-06-15 14:45:00|3252.5|3235|3252|3237|3253.5|3237.5|3251|3235|0
1686840600000|2023-06-15 14:50:00|3251|3236|3252|3236.5|3252.5|3237.5|3250|3235|0
1686840900000|2023-06-15 14:55:00|3251|3237|3251|3236|3252.5|3237.5|3251|3235|0
1686841200000|2023-06-15 15:00:00|3251.5|3235|3251|3236.5|3252.5|3237.5|3250|3235|0
1686841500000|2023-06-15 15:05:00|3252|3235|3250.5|3235.5|3252.5|3236.5|3249|3233|0
1686841800000|2023-06-15 15:10:00|3251.5|3234|3250|3235.5|3252.5|3236.5|3250|3233|0
1686842100000|2023-06-15 15:15:00|3250.5|3235|3250|3235|3252.5|3237.5|3250|3235|0
1686842400000|2023-06-15 15:20:00|3251|3236|3253|3237.5|3253.5|3237.5|3250.5|3235|0
1686842700000|2023-06-15 15:25:00|3253.5|3236|3249|3237|3254.5|3237|3249|3236|0
1686843000000|2023-06-15 15:30:00|3252.5|3236|3252.5|3231.5|3256.5|3236|3251|3231.5|0
1686843300000|2023-06-15 15:35:00|3258.5|3230.5|3312|3176|3312|3230.5|3252|3176|0
1686845400000|2023-06-15 16:10:00|3312.5|3176.5|3312.5|3176.5|3312.5|3176.5|3312.5|3176.5|0
1686849900000|2023-06-15 17:25:00|||||||||11
1686895200000|2023-06-16 06:00:00|3312.5|3176.5|3312.5|3176.5|3312.5|3176.5|3312.5|3176.5|0
1686897900000|2023-06-16 06:45:00|3286.5|3218.5|3286.5|3218.5|3286.5|3218.5|3286.5|3218.5|0
1686898200000|2023-06-16 06:50:00|3311|3218|3300.5|3208|3311|3218|3278.5|3186|0
1686898500000|2023-06-16 06:55:00|3294.5|3214|3280.5|3236.5|3294.5|3241|3262|3214|0
1686898800000|2023-06-16 07:00:00|3280|3237|3287.5|3231.5|3287.5|3244|3266|3222.5|0
1686899100000|2023-06-16 07:05:00|3328|3236.5|3282.5|3231|3328|3239|3278.5|3231|0
1686899700000|2023-06-16 07:15:00|3288.5|3234|3289|3240|3289|3248|3288.5|3234|0
1686900000000|2023-06-16 07:20:00||3241||3241||3241||3241|0
1686902100000|2023-06-16 07:55:00|3314|3245.5|3284.5|3245.5|3314|3245.5|3284.5|3245.5|0
1686902400000|2023-06-16 08:00:00|3282|3217|3291.5|3244|3314|3247|3282|3217|0
1686902700000|2023-06-16 08:05:00|3292||3292||3292||3292||0
1686903000000|2023-06-16 08:10:00|3298|3245.5|3293.5|3213|3299|3246|3292|3213|0
1686903300000|2023-06-16 08:15:00|3292||3292||3293.5||3292||0
1686903900000|2023-06-16 08:25:00|3313.5||3313.5||3313.5||3313.5||0
1686904200000|2023-06-16 08:30:00|3314|3212.5|3292|3213|3314|3213|3288|3212.5|0
1686905100000|2023-06-16 08:45:00|3313.5||3313.5||3313.5||3313.5||0
1686905700000|2023-06-16 08:55:00|3314|3212.5|3314|3212.5|3314|3212.5|3314|3212.5|0
1686906000000|2023-06-16 09:00:00|3313.5|3213|3313.5|3216.5|3313.5|3216.5|3313.5|3213|0
1686907800000|2023-06-16 09:30:00|3313|3216|3313|3216.5|3313|3216.5|3313|3216|0
1686909600000|2023-06-16 10:00:00||3213||3213.5||3213.5||3213|0
1686912300000|2023-06-16 10:45:00|3312|3214.5|3281.5|3262|3312|3262|3272|3214.5|0
1686912600000|2023-06-16 10:50:00|3281|3218.5|3273|3261|3295.5|3262|3272|3217.5|0
1686912900000|2023-06-16 10:55:00|3272.5|3261.5|3273|3261|3317.5|3262|3272|3217.5|0
1686913200000|2023-06-16 11:00:00|3272.5|3260.5|3313|3225.5|3313.5|3262|3271.5|3225|0
1686913500000|2023-06-16 11:05:00|3310.5|3226.5|3276|3262.5|3312.5|3264|3274.5|3226.5|0
1686913800000|2023-06-16 11:10:00|3284.5|3263|3278.5|3267|3300.5|3267|3276|3226.5|0
1686914100000|2023-06-16 11:15:00|3279.5|3267.5|3278|3257.5|3311.5|3268|3278|3232.5|0
1686914400000|2023-06-16 11:20:00|3278.5|3258.5|3278|3267|3311.5|3267|3278|3228.5|0
1686914700000|2023-06-16 11:25:00|3279.5|3265.5|3278.5|3265.5|3311.5|3267|3277|3243.5|0
1686915000000|2023-06-16 11:30:00|3277|3266.5|3280.5|3268|3312.5|3268|3277|3226.5|0
1686915300000|2023-06-16 11:35:00|3280|3257.5|3279|3267|3311.5|3268|3279|3254.5|0
1686915600000|2023-06-16 11:40:00|3278.5|3226.5|3278.5|3266|3278.5|3266|3278|3226.5|0
1686915900000|2023-06-16 11:45:00|3277.5|3266.5|3290.5|3264|3311.5|3266.5|3275|3226.5|0
1686916200000|2023-06-16 11:50:00|3290|3231.5|3275|3263|3311.5|3264|3275|3225.5|0
1686916500000|2023-06-16 11:55:00|3274.5|3261.5|3274|3262|3310.5|3263|3274|3229.5|0
1686916800000|2023-06-16 12:00:00|3273.5|3228.5|3274|3262|3311.5|3262|3273|3228.5|0
1686917100000|2023-06-16 12:05:00|3311.5|3262.5|3274|3262|3311.5|3263|3274|3225.5|0
1686917400000|2023-06-16 12:10:00|3273.5|3260.5|3273|3262|3273.5|3262|3273|3226.5|0
1686917700000|2023-06-16 12:15:00|3273.5|3260.5|3273|3261|3310.5|3262|3272|3226.5|0
1686918000000|2023-06-16 12:20:00|3274.5|3261.5|3275|3263|3311.5|3263|3274|3228.5|0
1686918300000|2023-06-16 12:25:00|3274.5|3263.5|3311.5|3228.5|3311.5|3265|3274|3226.5|0
1686918600000|2023-06-16 12:30:00|3311|3229.5|3279.5|3230.5|3311|3268|3276|3229.5|0
1686918900000|2023-06-16 12:35:00|3311.5|3231|3283|3270.5|3311.5|3272|3280|3230.5|0
1686919200000|2023-06-16 12:40:00|3312.5|3233.5|3287|3275|3312.5|3275|3282|3225.5|0
1686919500000|2023-06-16 12:45:00|3286.5|3275.5|3287|3275|3311.5|3276|3286.5|3236.5|0
1686919800000|2023-06-16 12:50:00|3286.5|3274.5|3293.5|3276.5|3312.5|3276.5|3286|3226.5|0
1686920100000|2023-06-16 12:55:00|3293|3277|3287|3274.5|3311.5|3278|3287|3232.5|0
1686920400000|2023-06-16 13:00:00|3286.5|3275|3287|3275|3309.5|3275|3286|3236.5|0
1686920700000|2023-06-16 13:05:00|3286.5|3275.5|3286|3257|3311.5|3276|3284|3226.5|0
1686921000000|2023-06-16 13:10:00|3285|3257.5|3285.5|3274|3310.5|3274|3284.5|3228.5|0
1686921300000|2023-06-16 13:15:00|3285|3273.5|3298.5|3273.5|3312.5|3274|3284|3227.5|0
1686921600000|2023-06-16 13:20:00|3298|3274.5|3284|3262.5|3300.5|3277.5|3283|3250.5|3
1686921900000|2023-06-16 13:25:00|3285.5|3263|3285|3273|3290.5|3273|3282|3229.5|0
1686922200000|2023-06-16 13:30:00|3286.5|3272.5|3283|3269|3290.5|3275|3282.5|3249.5|0
1686922500000|2023-06-16 13:35:00|3282.5|3269.5|3280|3268|3289|3280.5|3280|3255.5|30
1686922800000|2023-06-16 13:40:00|3279.5|3261.5|3279|3266.5|3288.5|3270|3278|3260.5|0
1686923100000|2023-06-16 13:45:00|3278.5|3261.5|3279|3267|3288.5|3267|3277|3257.5|0
1686923400000|2023-06-16 13:50:00|3278.5|3258.5|3285|3260.5|3288.5|3266|3272.5|3258.5|0
1686923700000|2023-06-16 13:55:00|3284.5|3261.5|3313.5|3225|3313.5|3262|3271|3225|0
1686924000000|2023-06-16 14:00:00|3285.5|3256.5|3273|3261.5|3285.5|3262.5|3270.5|3248.5|0
1686924300000|2023-06-16 14:05:00|3274.5|3262|3275|3263|3287.5|3263|3270|3249.5|0
1686924600000|2023-06-16 14:10:00|3275.5|3262.5|3276.5|3264|3288.5|3265|3275|3259.5|0
1686924900000|2023-06-16 14:15:00|3276|3263.5|3274|3263|3288.5|3265|3274|3258.5|0
1686925200000|2023-06-16 14:20:00|3273.5|3262.5|3274|3262.5|3281.5|3263|3273|3258.5|0
1686925500000|2023-06-16 14:25:00|3275.5|3263.5|3278|3265.5|3281.5|3266|3274|3259.5|0
1686925800000|2023-06-16 14:30:00|3277.5|3260.5|3278|3264.5|3281.5|3267|3276|3259.5|0
1686926100000|2023-06-16 14:35:00|3277.5|3265|3276|3263.5|3281.5|3266|3276|3259.5|0
1686926400000|2023-06-16 14:40:00|3280.5|3264|3275|3247.5|3280.5|3265|3275|3243.5|0
1686926700000|2023-06-16 14:45:00|3276.5|3248|3277.5|3265|3280.5|3266|3274|3248|0
1686927000000|2023-06-16 14:50:00|3276.5|3265.5|3277.5|3265|3281.5|3266|3276|3260.5|0
1686927300000|2023-06-16 14:55:00|3280.5|3265.5|3276|3261.5|3281.5|3267|3276|3260.5|0
1686927600000|2023-06-16 15:00:00|3280.5|3262.5|3275.5|3264|3280.5|3265|3275|3259.5|0
1686927900000|2023-06-16 15:05:00|3275|3264.5|3277|3265|3281.5|3265|3275|3259.5|0
1686928200000|2023-06-16 15:10:00|3278.5|3265.5|3277|3262.5|3281.5|3269.5|3277|3258.5|1
1686928500000|2023-06-16 15:15:00|3277.5|3263.5|3275|3263|3281.5|3265|3275|3259.5|0
1686928800000|2023-06-16 15:20:00|3276.5|3263.5|3274.5|3261.5|3281.5|3264|3273|3259.5|0
1686929100000|2023-06-16 15:25:00|3274|3260.5|3275.5|3261|3281.5|3262|3272.5|3252.5|0
1686929400000|2023-06-16 15:30:00|3277.5|3261.5|3274.5|3255|3281.5|3262|3272.5|3255|0
1686929700000|2023-06-16 15:35:00|3274|3253.5|3275|3253.5|3275|3257|3271.5|3213.5|0
1686930000000|2023-06-16 15:40:00|3318.5|3220|3278|3251.5|3321|3251.5|3275.5|3218.5|0
1686930300000|2023-06-16 15:45:00||3218.5||3218.5||3251||3218.5|0
1686930600000|2023-06-16 15:50:00|3321|3217|3319|3217|3321|3217|3319|3217|0
1686930900000|2023-06-16 15:55:00|3320.5|3218.5|3320.5|3218.5|3320.5|3218.5|3320.5|3218.5|0
1686931500000|2023-06-16 16:05:00|3319|3217|3319|3217|3319|3217|3319|3217|0
1686932100000|2023-06-16 16:15:00||3218.5||3218.5||3218.5||3218.5|0
1686932700000|2023-06-16 16:25:00|3320.5||3320.5||3320.5||3320.5||0
1686933300000|2023-06-16 16:35:00||3220||3220||3220||3220|0
1686933900000|2023-06-16 16:45:00|3322||3322||3322||3322||0
1686934200000|2023-06-16 16:50:00||3222||3222||3222||3222|0
1686935100000|2023-06-16 17:05:00||3220||3220||3220||3220|0
1686935700000|2023-06-16 17:15:00||3222||3222||3222||3222|0
1686936600000|2023-06-16 17:30:00||3220||3220||3220||3220|0
1686937500000|2023-06-16 17:45:00|3320.5||3320.5||3320.5||3320.5||0
1686937800000|2023-06-16 17:50:00|3322||3322||3322||3322||0
1686938400000|2023-06-16 18:00:00|3320.5||3320.5||3320.5||3320.5||0
1686939000000|2023-06-16 18:10:00|3322||3320.5||3322||3320.5||0
1686940200000|2023-06-16 18:30:00|3319|3218.5|3319|3218.5|3319|3218.5|3319|3218.5|0
1686941100000|2023-06-16 18:45:00||3217||3217||3217||3217|0
1686941700000|2023-06-16 18:55:00|3317||3317||3317||3317||0
1686942000000|2023-06-16 19:00:00||3215.5||3215.5||3215.5||3215.5|0
1686942300000|2023-06-16 19:05:00|3315.5|3214|3315.5|3214|3315.5|3214|3315.5|3214|0
1686942600000|2023-06-16 19:10:00|3314|3212|3314|3212|3314|3212|3314|3212|0
1686943200000|2023-06-16 19:20:00||3214||3214||3214||3214|0
1686943500000|2023-06-16 19:25:00||3212||3212||3212||3212|0
1686944400000|2023-06-16 19:40:00|3312.5|3210.5|3312.5|3210.5|3312.5|3210.5|3312.5|3210.5|0
1686945000000|2023-06-16 19:50:00|3311||3311||3311||3311||0
1686945300000|2023-06-16 19:55:00|3312.5|3212|3314|3212|3314|3212|3312.5|3212|0
1687154400000|2023-06-19 06:00:00|3264.5|3226|3262.5|3202.5|3264.5|3226|3262.5|3202.5|0
1687155000000|2023-06-19 06:10:00|3237.5|2921.5|3237.5|2921.5|3237.5|2921.5|3237.5|2921.5|0
1687156200000|2023-06-19 06:30:00||3175.5||3175.5||3175.5||3175.5|0
1687156500000|2023-06-19 06:35:00|3234.5||3234.5||3234.5||3234.5||0
1687157700000|2023-06-19 06:55:00||2921.5||3157.5||3157.5||2921.5|0
1687158000000|2023-06-19 07:00:00|3234|3158|3234|3158|3234|3159|3234|3157.5|0
1687158600000|2023-06-19 07:10:00||3176||3176||3176||3176|0
1687159200000|2023-06-19 07:20:00||3201||3176||3201||3175.5|0
1687159800000|2023-06-19 07:30:00|3232.5|3176.5|3230.5|3182.5|3232.5|3182.5|3230.5|3176.5|0
1687160100000|2023-06-19 07:35:00|3229.5|3183.5|3205.5|3199|3229.5|3200|3205.5|3183.5|0
1687160400000|2023-06-19 07:40:00|3205|3198.5|3204.5|3197|3205|3200|3204.5|3196.5|0
1687160700000|2023-06-19 07:45:00||3197.5||3197||3198||3196.5|0
1687161000000|2023-06-19 07:50:00|3205|3197.5|3208.5|3202|3208.5|3202|3205|3197.5|1
1687161300000|2023-06-19 07:55:00|3207.5|3201.5|3206.5|3200|3207.5|3202|3206.5|3200|0
1687161600000|2023-06-19 08:00:00|3222|3199.5|3208.5|3201|3222|3201|3206.5|3175.5|0
1687162200000|2023-06-19 08:10:00|3209|3201.5|3214|3207|3214|3207|3209|3201.5|0
1687162500000|2023-06-19 08:15:00|3213.5|3208|3216|3209|3217.5|3209|3213.5|3208|0
1687162800000|2023-06-19 08:20:00|3215.5|3208.5|3212.5|3209|3216|3209|3212.5|3208.5|0
1687163100000|2023-06-19 08:25:00|3214.5||3215||3215.5||3212.5||19
1687163400000|2023-06-19 08:30:00|3214.5|3208.5|3213|3207|3214.5|3208.5|3213|3206.5|0
1687163700000|2023-06-19 08:35:00|3212.5||3212.5||3213||3212||0
1687164000000|2023-06-19 08:40:00|3213|3207.5|3215.5|3208|3215.5|3208|3213|3207.5|0
1687164300000|2023-06-19 08:45:00|3215|3207.5|3213.5|3207|3215|3207.5|3212|3206.5|0
1687164600000|2023-06-19 08:50:00|3214||3215||3215||3214||0
1687164900000|2023-06-19 08:55:00|3215.5|3207.5|3215|3208|3215.5|3208|3215|3207.5|0
1687165200000|2023-06-19 09:00:00|3214.5|3207.5|3213|3207.5|3214.5|3208|3213|3207.5|0
1687165500000|2023-06-19 09:05:00|3213.5|3208|3216|3208|3216|3208|3213.5|3208|0
1687165800000|2023-06-19 09:10:00|3215||3215||3215||3214||0
1687166100000|2023-06-19 09:15:00|3214.5||3213||3214.5||3213||0
1687166400000|2023-06-19 09:20:00||3207.5||3207.5||3208||3207.5|0
1687166700000|2023-06-19 09:25:00|3212.5|3207|3212|3207|3212.5|3207|3212|3206.5|0
1687167000000|2023-06-19 09:30:00|3212.5|3206.5|3212|3207|3212.5|3207|3212|3206.5|0
1687167300000|2023-06-19 09:35:00|3211|3206.5|3211|3205|3211.5|3206.5|3211|3205|0
1687167600000|2023-06-19 09:40:00|3211.5|3205.5|3212|3206|3213|3206|3211.5|3205.5|0
1687167900000|2023-06-19 09:45:00|3212.5||3212||3213||3212||0
1687168200000|2023-06-19 09:50:00|3212.5||3213||3213.5||3212.5||0
1687168500000|2023-06-19 09:55:00|3213.5|3207|3213|3207|3214|3207|3213|3207|0
1687168800000|2023-06-19 10:00:00|3212.5|3206.5|3211|3205|3212.5|3206.5|3211|3205|0
1687169100000|2023-06-19 10:05:00|3210.5|3204.5|3210|3205|3210.5|3205|3210|3204.5|0
1687169400000|2023-06-19 10:10:00|3210.5|3204.5|3209|3203|3210.5|3204.5|3209|3203|0
1687169700000|2023-06-19 10:15:00|3208|3202.5|3209|3203|3209|3203|3208|3202.5|0
1687170000000|2023-06-19 10:20:00|3209.5||3210||3210||3209||0
1687170300000|2023-06-19 10:25:00|3210.5|3204|3211.5|3204|3211.5|3204|3210.5|3204|0
1687170600000|2023-06-19 10:30:00|3211||3211||3211.5||3211||0
1687171200000|2023-06-19 10:40:00|3211.5|3205|3210|3204.5|3212|3205|3210|3204.5|0
1687171500000|2023-06-19 10:45:00|3209.5|3205|3209|3203.5|3209.5|3205|3209|3203.5|0
1687171800000|2023-06-19 10:50:00||3204||3203.5||3204||3203.5|0
1687172100000|2023-06-19 10:55:00|3208.5|3203|3209|3203|3209|3203|3208|3203|0
1687172400000|2023-06-19 11:00:00|3254.5|3200.5|3206.5|3200|3254.5|3200.5|3206.5|3175.5|0
1687172700000|2023-06-19 11:05:00|3206||3206.5||3206.5||3205.5||0
1687173000000|2023-06-19 11:10:00|3207|3200.5|3208|3201|3208|3201|3207|3200.5|0
1687173300000|2023-06-19 11:15:00|3208.5||3208.5||3208.5||3208.5||0
1687173600000|2023-06-19 11:20:00|3209|3202|3209.5|3202|3209.5|3202|3209|3202|0
1687173900000|2023-06-19 11:25:00|3209||3207.5||3209||3207.5||0
1687174500000|2023-06-19 11:35:00|3231.5|3198.5|3206|3199|3231.5|3199|3206|3198.5|0
1687174800000|2023-06-19 11:40:00|3205.5||3205||3205.5||3205||0
1687175100000|2023-06-19 11:45:00|3205.5||3205||3205.5||3205||0
1687175400000|2023-06-19 11:50:00|3204.5|3198.5|3204|3198|3204.5|3198.5|3203|3197.5|0
1687175700000|2023-06-19 11:55:00|3203.5|3197.5|3202.5|3197|3203.5|3197.5|3202|3196.5|0
1687176000000|2023-06-19 12:00:00|3203||3203||3203||3203||0
1687176300000|2023-06-19 12:05:00|3202.5|3196.5|3200|3195|3202.5|3196.5|3200|3194.5|0
1687176600000|2023-06-19 12:10:00|3200.5|3194.5|3212|3176|3212.5|3194.5|3194|3175.5|0
1687176900000|2023-06-19 12:15:00|3212.5|3175.5|3192.5|3187|3212.5|3187|3192.5|3175.5|0
1687177200000|2023-06-19 12:20:00|3193||3193.5||3193.5||3192.5||0
1687177500000|2023-06-19 12:25:00|3194|3188|3196|3189|3196|3189|3194|3188|0
1687177800000|2023-06-19 12:30:00|3196.5||3196.5||3197||3196.5||0
1687178100000|2023-06-19 12:35:00|3197|3190|3196.5|3190|3197|3190|3196.5|3190|0
1687178400000|2023-06-19 12:40:00|3197||3198||3198||3197||0
1687178700000|2023-06-19 12:45:00|3198.5|3190.5|3200|3193|3200|3193|3198|3190.5|0
1687179000000|2023-06-19 12:50:00|3200.5|3194|3203|3196|3203.5|3196|3200.5|3194|0
1687179300000|2023-06-19 12:55:00|3203.5||3203.5||3204||3203.5||0
1687179600000|2023-06-19 13:00:00|3203|3195.5|3200.5|3195|3203|3195.5|3200.5|3195|0
1687179900000|2023-06-19 13:05:00|3200|3194.5|3198.5|3193|3200|3194.5|3198.5|3192.5|0
1687180200000|2023-06-19 13:10:00|3198|3192.5|3199.5|3192|3199.5|3192.5|3197.5|3192|0
1687180500000|2023-06-19 13:15:00|3198.5||3198.5||3198.5||3198.5||0
1687181100000|2023-06-19 13:25:00|3214.5|3190.5|3196.5|3191|3214.5|3191|3196.5|3190.5|0
1687181400000|2023-06-19 13:30:00|3197||3197.5||3198||3197||0
1687181700000|2023-06-19 13:35:00|3196.5||3196.5||3197||3196.5||0
1687182000000|2023-06-19 13:40:00|3196|3190.5|3195.5|3190|3196.5|3190.5|3195.5|3190|0
1687182300000|2023-06-19 13:45:00|3194.5|3189.5|3191.5|3186.5|3194.5|3189.5|3191.5|3186|0
1687182600000|2023-06-19 13:50:00|3192||3193.5||3194||3192||0
1687182900000|2023-06-19 13:55:00|3194|3188|3195.5|3188|3196|3188|3194|3188|0
1687183200000|2023-06-19 14:00:00|3196|3188.5|3198.5|3191|3198.5|3191|3195.5|3188.5|0
1687183500000|2023-06-19 14:05:00|3199|3192|3199.5|3192|3200|3192|3199|3192|0
1687183800000|2023-06-19 14:10:00|3199||3198.5||3199||3198.5||0
1687184100000|2023-06-19 14:15:00|3198||3199.5||3200||3197.5||0
1687184400000|2023-06-19 14:20:00|3200|3193|3201|3193|3201|3193|3200|3193|0
1687184700000|2023-06-19 14:25:00|3201.5|3194|3240.5|3176|3241|3196|3201.5|3175.5|0
1687185000000|2023-06-19 14:30:00|3247|3175.5|3203.5|3197|3247|3197|3203.5|3175.5|0
1687185300000|2023-06-19 14:35:00|3203||3203.5||3204||3203||0
1687185600000|2023-06-19 14:40:00|3204||3203.5||3204||3202.5||0
1687185900000|2023-06-19 14:45:00|3204||3202.5||3204||3202.5||0
1687186200000|2023-06-19 14:50:00|3203||3202.5||3203.5||3202.5||0
1687186500000|2023-06-19 14:55:00|3201.5|3196.5|3201.5|3196.5|3201.5|3196.5|3201.5|3196.5|0
1687186800000|2023-06-19 15:00:00|3202|3196|3202|3196|3202|3196|3202|3196|0
1687187100000|2023-06-19 15:05:00|3201.5|3195.5|3200|3195|3201.5|3195.5|3199.5|3194.5|0
1687187400000|2023-06-19 15:10:00|3202.5|3196.5|3201.5|3196.5|3202.5|3197|3201.5|3196.5|2
1687187700000|2023-06-19 15:15:00||3196||3196||3196.5||3195.5|0
1687188000000|2023-06-19 15:20:00|3201||3201.5||3201.5||3200.5||0
1687188300000|2023-06-19 15:25:00||3195.5||3195||3196||3195|4
1687188600000|2023-06-19 15:30:00|3245.5|3188.5|3245|3189|3245.5|3190.5|3205.5|3177.5|0
1687188900000|2023-06-19 15:35:00||3189.5||3187.5||3190.5||3176.5|0
1687189200000|2023-06-19 15:40:00||3188.5||3189.5||3189.5||3188.5|0
1687189800000|2023-06-19 15:50:00|3248.5|3176|3248.5|3176|3248.5|3176|3248.5|3176|0
1687190100000|2023-06-19 15:55:00|3250.5||3250.5||3250.5||3250.5||0
1687191600000|2023-06-19 16:20:00|3252||3252||3252||3252||0
1687192200000|2023-06-19 16:30:00|3250.5||3250.5||3250.5||3250.5||0
1687203300000|2023-06-19 19:35:00|3248.5||3248.5||3248.5||3248.5||0
1687204500000|2023-06-19 19:55:00|3250.5||3250.5||3250.5||3250.5||0
1687240800000|2023-06-20 06:00:00|3218|3167|3267.5|3065.5|3267.5|3167|3216.5|3065.5|0
1687244100000|2023-06-20 06:55:00|3267|3066|3267|3066|3267|3066|3267|3066|0
1687244700000|2023-06-20 07:05:00|3266.5|3066.5|3267.5|3065.5|3267.5|3067|3266.5|3065.5|0
1687245000000|2023-06-20 07:10:00|3266.5|3066.5|3266.5|3066.5|3266.5|3066.5|3266.5|3066.5|0
1687245300000|2023-06-20 07:15:00|3265.5|3067.5|3234.5|3120.5|3265.5|3145|3213|3067.5|0
1687245600000|2023-06-20 07:20:00|3233|3122.5|3180|3172|3233|3172|3180|3122.5|0
1687245900000|2023-06-20 07:25:00|3179|3171.5|3177|3170|3179|3171.5|3177|3168.5|0
1687246200000|2023-06-20 07:30:00|3177.5|3171|3182|3176|3182.5|3176|3177.5|3171|0
1687246500000|2023-06-20 07:35:00||3175.5||3174||3175.5||3174|0
1687246800000|2023-06-20 07:40:00|3181.5|3173.5|3181|3173|3181.5|3173.5|3181|3173|0
1687247100000|2023-06-20 07:45:00|3177.5|3173.5|3180|3174|3180.5|3174|3176.5|3173.5|17
1687247400000|2023-06-20 07:50:00|3180.5||3181||3181||3180.5||0
1687247700000|2023-06-20 07:55:00||3173.5||3173||3173.5||3172.5|0
1687248000000|2023-06-20 08:00:00||3172.5||3173||3173||3172.5|0
1687248300000|2023-06-20 08:05:00||3172.5||3173||3173||3172.5|0
1687248600000|2023-06-20 08:10:00|3180.5|3172.5|3180|3172|3180.5|3173|3180|3171.5|0
1687248900000|2023-06-20 08:15:00|3179.5|3171.5|3178|3169|3179.5|3171.5|3178|3169|0
1687249200000|2023-06-20 08:20:00|3177.5|3168.5|3176|3167.5|3177.5|3168.5|3176|3167|0
1687249500000|2023-06-20 08:25:00|3175.5|3167|3174|3165.5|3175.5|3167.5|3174|3165.5|0
1687249800000|2023-06-20 08:30:00|3173.5|3166|3169|3161|3173.5|3166|3169|3161|0
1687250100000|2023-06-20 08:35:00|3168|3160.5|3167|3159|3168|3160.5|3167|3159|0
1687250400000|2023-06-20 08:40:00||3159.5||3159.5||3159.5||3159.5|0
1687250700000|2023-06-20 08:45:00||3159||3159.5||3159.5||3159|0
1687251000000|2023-06-20 08:50:00|3163.5|3159|3161|3158|3165.5|3159|3161|3158|46
1687251300000|2023-06-20 08:55:00|3163.5|3158.5|3163.5|3159|3163.5|3159|3161|3157|57
1687251600000|2023-06-20 09:00:00|3164|3158.5|3165|3160|3165|3160|3163.5|3158|0
1687251900000|2023-06-20 09:05:00|3165.5|3160.5|3166|3161|3166|3161|3165.5|3160.5|0
1687252200000|2023-06-20 09:10:00|3222.5|3109.5|3170|3161.5|3222.5|3162|3170|3109.5|0
1687252500000|2023-06-20 09:15:00||3163||3162||3164||3160.5|0
1687252800000|2023-06-20 09:20:00||3162.5||3162||3163||3162|0
1687253100000|2023-06-20 09:25:00||3162.5||3161.5||3163||3161|0
1687253400000|2023-06-20 09:30:00|3169.5|3162|3169|3160|3169.5|3162|3169|3160|0
1687253700000|2023-06-20 09:35:00||3159.5||3160.5||3161||3159.5|0
1687254000000|2023-06-20 09:40:00||3160||3162.5||3162.5||3160|0
1687254300000|2023-06-20 09:45:00||3163||3163.5||3164||3162.5|0
1687254600000|2023-06-20 09:50:00|3169.5|3164|3173.5|3169|3173.5|3169|3169.5|3163.5|0
1687254900000|2023-06-20 09:55:00|3174|3169.5|3174|3165|3174.5|3170|3174|3165|0
1687255200000|2023-06-20 10:00:00|3173.5|3165.5|3172|3165|3173.5|3165.5|3172|3163|0
1687255500000|2023-06-20 10:05:00||3165.5||3166.5||3166.5||3165.5|0
1687255800000|2023-06-20 10:10:00||3167||3166||3167||3165.5|0
1687256100000|2023-06-20 10:15:00||3166.5||3164.5||3166.5||3164.5|0
1687256400000|2023-06-20 10:20:00||3164||3163.5||3165.5||3163.5|0
1687256700000|2023-06-20 10:25:00||3163||3164.5||3164.5||3163|0
1687257000000|2023-06-20 10:30:00||3165||3164.5||3165.5||3164.5|0
1687257300000|2023-06-20 10:35:00||3164||3164.5||3164.5||3163.5|0
1687257600000|2023-06-20 10:40:00||3165||3165||3165.5||3165|0
1687257900000|2023-06-20 10:45:00||3164.5||3165||3165.5||3164.5|0
1687258200000|2023-06-20 10:50:00||3166||3166.5||3167||3166|0
1687258500000|2023-06-20 10:55:00|3172.5|3168|3173|3168.5|3173|3169|3172.5|3168|0
1687258800000|2023-06-20 11:00:00|3178.5|3167.5|3178.5|3168.5|3216.5|3169|3176.5|3166.5|0
1687259100000|2023-06-20 11:05:00|3215.5|3114.5|3178|3169.5|3215.5|3170|3178|3114.5|0
1687259400000|2023-06-20 11:10:00|3177.5|3169|3177|3168|3177.5|3169|3177|3168|0
1687259700000|2023-06-20 11:15:00|3176.5|3167.5|3176|3166.5|3176.5|3167.5|3176|3166.5|0
1687260000000|2023-06-20 11:20:00|3175.5|3166|3175|3166.5|3175.5|3166.5|3175|3166|0
1687260300000|2023-06-20 11:25:00|3174.5|3166|3174|3165|3174.5|3166.5|3174|3164.5|0
1687260600000|2023-06-20 11:30:00||3166||3167.5||3168.5||3166|0
1687260900000|2023-06-20 11:35:00|3174.5|3167|3174.5|3170|3174.5|3170|3174.5|3167|0
1687261200000|2023-06-20 11:40:00|3174|3169.5|3174.5|3169.5|3174.5|3170|3174|3169|0
1687261500000|2023-06-20 11:45:00|3174|3170|3174|3168|3174.5|3170|3174|3168|0
1687261800000|2023-06-20 11:50:00||3167.5||3167.5||3168||3167|0
1687262400000|2023-06-20 12:00:00||3168||3167.5||3168||3167.5|0
1687262700000|2023-06-20 12:05:00|3174.5|3168|3174|3169|3174.5|3169.5|3174|3167.5|0
1687263000000|2023-06-20 12:10:00||3169.5||3169||3169.5||3169|0
1687263300000|2023-06-20 12:15:00|3174.5|3169.5|3174|3168|3174.5|3170|3174|3168|0
1687263600000|2023-06-20 12:20:00|3174.5|3168.5|3176|3169|3176|3172|3174.5|3168|0
1687263900000|2023-06-20 12:25:00||3168.5||3165||3168.5||3165|0
1687264200000|2023-06-20 12:30:00|3175.5|3165.5|3175|3166|3175.5|3169|3175|3165.5|0
1687264500000|2023-06-20 12:35:00|3174.5|3165.5|3174|3164.5|3174.5|3166|3174|3164.5|0
1687264800000|2023-06-20 12:40:00|3173|3165|3173|3164.5|3173|3165|3173|3164|0
1687265100000|2023-06-20 12:45:00||3165||3166.5||3167||3164.5|0
1687265400000|2023-06-20 12:50:00||3167||3166.5||3167||3166.5|0
1687265700000|2023-06-20 12:55:00||3167||3166.5||3167||3166|0
1687266000000|2023-06-20 13:00:00|3172.5|3167|3172|3163.5|3172.5|3167|3172|3163|0
1687266300000|2023-06-20 13:05:00||3163||3164||3164||3163|0
1687266600000|2023-06-20 13:10:00|3171.5|3164.5|3171|3163|3171.5|3164.5|3171|3162|0
1687266900000|2023-06-20 13:15:00||3163.5||3165.5||3165.5||3163.5|0
1687267200000|2023-06-20 13:20:00||3166||3163||3166||3163|0
1687267500000|2023-06-20 13:25:00||3163.5||3162||3164.5||3162|0
1687267800000|2023-06-20 13:30:00|3171.5|3162.5|3175|3168.5|3175|3169.5|3171.5|3162.5|2
1687268100000|2023-06-20 13:35:00|3175.5|3169.5|3178|3171.5|3178.5|3173.5|3175.5|3169.5|0
1687268400000|2023-06-20 13:40:00|3178.5|3172|3178|3172.5|3178.5|3174|3178|3171.5|0
1687268700000|2023-06-20 13:45:00||3172||3170.5||3172||3170|0
1687269000000|2023-06-20 13:50:00|3177.5|3171|3177|3168|3177.5|3171|3177|3168|0
1687269300000|2023-06-20 13:55:00|3176.5|3167.5|3175|3166.5|3176.5|3168|3175|3166|0
1687269600000|2023-06-20 14:00:00|3174.5|3166|3171|3162.5|3174.5|3166.5|3171|3162|0
1687269900000|2023-06-20 14:05:00||3162||3163.5||3164||3162|0
1687270200000|2023-06-20 14:10:00|3171.5|3165|3172|3165|3172.5|3167.5|3171.5|3165|0
1687270500000|2023-06-20 14:15:00|3171.5|3164.5|3170|3161|3171.5|3165|3170|3161|0
1687270800000|2023-06-20 14:20:00|3169.5|3160.5|3168|3159.5|3169.5|3161|3168|3159|0
1687271100000|2023-06-20 14:25:00|3167.5|3160|3162.5|3157.5|3167.5|3160.5|3160|3157|25
1687271400000|2023-06-20 14:30:00|3162|3158|3163.5|3159|3163.5|3159|3162|3156.5|0
1687271700000|2023-06-20 14:35:00|3163|3158.5|3163.5|3158.5|3163.5|3158.5|3163|3157.5|0
1687272000000|2023-06-20 14:40:00|3164|3159|3168|3161.5|3168|3162|3164|3159|0
1687272300000|2023-06-20 14:45:00|3168.5|3163|3168|3162|3168.5|3164|3168|3162|0
1687272600000|2023-06-20 14:50:00|3167.5|3161.5|3167|3158|3167.5|3161.5|3167|3157.5|0
1687272900000|2023-06-20 14:55:00|3166.5|3157.5|3166|3157|3166.5|3157.5|3166|3156.5|0
1687273200000|2023-06-20 15:00:00||3157.5||3159.5||3160||3157.5|0
1687273500000|2023-06-20 15:05:00|3166.5|3161|3167|3161.5|3167|3162|3166|3161|0
1687273800000|2023-06-20 15:10:00||3162||3158.5||3162||3158.5|0
1687274100000|2023-06-20 15:15:00|3166.5|3159|3166|3158|3166.5|3159|3166|3157|0
1687274700000|2023-06-20 15:25:00||3158.5||3159||3161.5||3158.5|1
1687275000000|2023-06-20 15:30:00|3208.5|3155.5|3163.5|3155.5|3208.5|3156.5|3163.5|3117.5|0
1687275300000|2023-06-20 15:35:00||3155||3155||3155||3155|0
1687276200000|2023-06-20 15:50:00||3113.5||3113.5||3113.5||3113.5|0
1687279200000|2023-06-20 16:40:00|3218.5|3120|3218.5|3120|3218.5|3120|3218.5|3120|0
1687279500000|2023-06-20 16:45:00|||||||||1
1687280700000|2023-06-20 17:05:00|3217||3217||3217||3217||0
1687281300000|2023-06-20 17:15:00|3218.5||3218.5||3218.5||3218.5||0
1687281600000|2023-06-20 17:20:00||3122||3122||3122||3122|0
1687282500000|2023-06-20 17:35:00||3120||3120||3120||3120|0
1687283700000|2023-06-20 17:55:00|3217|3118.5|3217|3118.5|3217|3118.5|3217|3118.5|0
1687284900000|2023-06-20 18:15:00|3218.5|3120|3218.5|3120|3218.5|3120|3218.5|3120|0
1687286400000|2023-06-20 18:40:00|3217|3118.5|3217|3118.5|3217|3118.5|3217|3118.5|0
1687286700000|2023-06-20 18:45:00||3120||3120||3120||3120|0
1687287600000|2023-06-20 19:00:00|3218.5||3218.5||3218.5||3218.5||0
1687287900000|2023-06-20 19:05:00|3217||3217||3217||3217||0
1687288500000|2023-06-20 19:15:00||3118.5||3118.5||3118.5||3118.5|0
1687289100000|2023-06-20 19:25:00|3218.5|3120|3218.5|3120|3218.5|3120|3218.5|3120|0
1687289700000|2023-06-20 19:35:00|3217||3217||3217||3217||0
1687290000000|2023-06-20 19:40:00|3218.5|3118.5|3218.5|3120|3218.5|3120|3218.5|3118.5|0
1687290600000|2023-06-20 19:50:00|3217|3118.5|3217|3118.5|3217|3118.5|3217|3118.5|0
1687327200000|2023-06-21 06:00:00|3189.5|3139|3213.5|3115.5|3213.5|3140|3188|3115.5|0
1687330500000|2023-06-21 06:55:00|3213|3116|3175.5|3147.5|3213|3149|3169.5|3116|0
1687330800000|2023-06-21 07:00:00|3174.5|3116|3206|3116|3213|3149.5|3162.5|3115.5|0
1687331100000|2023-06-21 07:05:00|3205||3206||3206.5||3205||0
1687331400000|2023-06-21 07:10:00|3205|3117|3157.5|3152|3205|3152|3157.5|3117|0
1687331700000|2023-06-21 07:15:00|3158|3152.5|3158.5|3150|3159.5|3155|3158|3150|0
1687332000000|2023-06-21 07:20:00|3158|3149.5|3154.5|3148.5|3158|3150|3154.5|3147|0
1687332300000|2023-06-21 07:25:00|3155|3148|3161.5|3156|3161.5|3156|3155|3148|0
1687332600000|2023-06-21 07:30:00|3162|3156.5|3162|3157.5|3162.5|3158|3162|3155.5|0
1687332900000|2023-06-21 07:35:00|3161.5|3155.5|3157|3150.5|3161.5|3155.5|3157|3150.5|0
1687333200000|2023-06-21 07:40:00|3157.5|3150|3159|3153|3159|3153|3157.5|3150|0
1687333500000|2023-06-21 07:45:00|3159.5|3152.5|3160|3154.5|3160|3155|3159.5|3152.5|0
1687333800000|2023-06-21 07:50:00|3158.5|3155|3158|3153|3158.5|3155|3158|3152|0
1687334100000|2023-06-21 07:55:00|3158.5|3152.5|3158|3152|3158.5|3154|3158|3152|0
1687334400000|2023-06-21 08:00:00|3158.5|3152.5|3158|3152.5|3158.5|3153|3158|3152.5|0
1687334700000|2023-06-21 08:05:00|3158.5|3152|3158|3153|3158.5|3153|3158|3151.5|0
1687335000000|2023-06-21 08:10:00|3158.5|3154|3158|3153|3158.5|3154|3158|3153|0
1687335300000|2023-06-21 08:15:00|3158.5|3152.5|3158|3152|3158.5|3153|3158|3152|0
1687335600000|2023-06-21 08:20:00|3157.5|3151.5|3157|3149.5|3157.5|3151.5|3157|3149|0
1687335900000|2023-06-21 08:25:00|3156.5|3150.5|3156|3149.5|3156.5|3151|3156|3149.5|0
1687336200000|2023-06-21 08:30:00|3156.5|3150.5|3158.5|3153|3158.5|3153|3156.5|3150.5|0
1687336500000|2023-06-21 08:35:00|3158|3153.5|3158|3153|3158|3154|3158|3153|0
1687336800000|2023-06-21 08:40:00||3152.5||3151||3152.5||3151|0
1687337100000|2023-06-21 08:45:00||3150.5||3151||3151||3150.5|0
1687337400000|2023-06-21 08:50:00|3157.5|3151.5|3157.5|3152|3157.5|3152|3157|3150.5|0
1687337700000|2023-06-21 08:55:00|3158|3151.5|3158|3151.5|3158|3151.5|3158|3151.5|0
1687338000000|2023-06-21 09:00:00|3158.5|3152|3158.5|3154|3158.5|3154|3158.5|3152|0
1687338300000|2023-06-21 09:05:00||3154.5||3154||3155||3154|0
1687338600000|2023-06-21 09:10:00||3153.5||3154||3154||3153.5|0
1687338900000|2023-06-21 09:15:00||3154.5||3154.5||3155||3154.5|0
1687339200000|2023-06-21 09:20:00||3155||3154||3155||3154|0
1687339500000|2023-06-21 09:25:00|3158|3153.5|3157|3154|3159.5|3154|3157|3152.5|11
1687339800000|2023-06-21 09:30:00|3159.5|3155|3160|3155|3160.5|3155|3159.5|3154.5|6
1687340100000|2023-06-21 09:35:00|3160.5|3156|3162.5|3157|3162.5|3157|3160|3156|0
1687340400000|2023-06-21 09:40:00|3163|3157.5|3163|3158|3163|3158|3162.5|3157.5|0
1687340700000|2023-06-21 09:45:00|3163.5|3159|3164.5|3159.5|3165|3160|3163.5|3159|0
1687341000000|2023-06-21 09:50:00|3163|3160|3165|3160|3165|3160|3163|3160|1
1687341300000|2023-06-21 09:55:00|3164.5|3159.5|3164.5|3159|3165|3159.5|3164.5|3159|0
1687341600000|2023-06-21 10:00:00||3158.5||3157||3159||3157|0
1687341900000|2023-06-21 10:05:00|3165|3157.5|3165|3160|3165|3160|3165|3157.5|0
1687342200000|2023-06-21 10:10:00|3165.5|3160.5|3166.5|3161|3166.5|3161|3165.5|3160.5|0
1687342500000|2023-06-21 10:15:00|3167|3161.5|3167.5|3162|3168|3162|3167|3161.5|0
1687342800000|2023-06-21 10:20:00|3168|3163|3168|3163|3168.5|3163|3167.5|3162.5|0
1687343100000|2023-06-21 10:25:00|3168.5|3162.5|3168.5|3163|3168.5|3163|3168.5|3162.5|0
1687343400000|2023-06-21 10:30:00|3168|3162.5|3168|3162|3168|3162.5|3168|3162|0
1687343700000|2023-06-21 10:35:00||3161.5||3160.5||3161.5||3160.5|0
1687344000000|2023-06-21 10:40:00|3167.5|3161|3164|3157|3167.5|3161|3164|3157|0
1687344600000|2023-06-21 10:50:00||3157.5||3159||3159||3157.5|0
1687344900000|2023-06-21 10:55:00|3164.5|3158.5|3164.5|3159|3164.5|3159|3164|3158|0
1687345200000|2023-06-21 11:00:00|3212.5|3155.5|3163.5|3156.5|3212.5|3157.5|3163.5|3153.5|0
1687345500000|2023-06-21 11:05:00|3163|3156|3162.5|3155.5|3163|3156|3162.5|3155|0
1687345800000|2023-06-21 11:10:00|3162|3155|3161.5|3154.5|3162|3155|3161.5|3154.5|0
1687346100000|2023-06-21 11:15:00|3161|3154|3160.5|3154|3161|3154|3160.5|3153.5|0
1687346400000|2023-06-21 11:20:00|3161|3153.5|3162|3157|3162|3157|3161|3153.5|0
1687346700000|2023-06-21 11:25:00|3162.5||3162.5||3162.5||3162.5||0
1687347000000|2023-06-21 11:30:00|3163|3157.5|3163.5|3158|3163.5|3158|3163|3157.5|0
1687347300000|2023-06-21 11:35:00||3157.5||3158||3158||3157.5|0
1687347900000|2023-06-21 11:45:00|3164|3158.5|3165|3160|3165|3160|3164|3158.5|0
1687348200000|2023-06-21 11:50:00|3165.5|3160.5|3166|3161|3166|3161|3165.5|3160.5|0
1687348500000|2023-06-21 11:55:00|3165.5|3160.5|3165.5|3160|3165.5|3160.5|3165.5|3160|0
1687348800000|2023-06-21 12:00:00||3159.5||3158.5||3159.5||3158.5|0
1687349100000|2023-06-21 12:05:00|3165|3158|3163.5|3156.5|3165|3158|3163.5|3156.5|0
1687349400000|2023-06-21 12:10:00|3163|3156|3162.5|3155.5|3163|3156|3162.5|3155.5|0
1687349700000|2023-06-21 12:15:00|3161.5|3155|3161.5|3154|3161.5|3155|3161.5|3154|0
1687350000000|2023-06-21 12:20:00|3161|3153.5|3160.5|3154|3161|3154|3160.5|3153.5|0
1687350300000|2023-06-21 12:25:00|3161|3154.5|3160.5|3155|3161|3155|3160.5|3154.5|0
1687350600000|2023-06-21 12:30:00|3161|3156|3162.5|3155|3162.5|3157|3161|3155|0
1687350900000|2023-06-21 12:35:00|3161.5|3154.5|3160.5|3154|3161.5|3155|3160.5|3154|0
1687351200000|2023-06-21 12:40:00|3160|3155|3159.5|3152.5|3160|3155|3159.5|3152.5|0
1687351500000|2023-06-21 12:45:00|3158.5|3152|3158.5|3152|3158.5|3152|3158.5|3151.5|0
1687351800000|2023-06-21 12:50:00|3158|3151.5|3157.5|3151|3158|3152|3157.5|3150.5|0
1687352100000|2023-06-21 12:55:00|3161.5|3148.5|3160|3148.5|3161.5|3148.5|3160|3147.5|0
1687352400000|2023-06-21 13:00:00|3160.5|3147.5|3158.5|3150.5|3166|3150.5|3158.5|3142|0
1687352700000|2023-06-21 13:05:00|3158||3157.5||3158||3157.5||0
1687353000000|2023-06-21 13:10:00||3151||3151.5||3151.5||3151|0
1687353300000|2023-06-21 13:15:00|3157|3151|3156.5|3150.5|3157|3151.5|3156.5|3150|0
1687353600000|2023-06-21 13:20:00|3157|3151|3157|3151.5|3157|3151.5|3156.5|3151|0
1687353900000|2023-06-21 13:25:00|3157.5|3152.5|3158.5|3152.5|3158.5|3152.5|3157.5|3152.5|0
1687354200000|2023-06-21 13:30:00|3159|3154|3157.5|3150.5|3159|3154|3157.5|3150.5|1
1687354500000|2023-06-21 13:35:00|3156.5|3151|3155.5|3148.5|3156.5|3151.5|3155.5|3148.5|0
1687354800000|2023-06-21 13:40:00|3155|3148|3154.5|3147.5|3155|3148.5|3154.5|3147.5|0
1687355100000|2023-06-21 13:45:00|3155|3148.5|3154.5|3149|3155|3149|3154.5|3148.5|0
1687355400000|2023-06-21 13:50:00|3155|3148.5|3154.5|3148|3155|3149|3154.5|3148|0
1687355700000|2023-06-21 13:55:00|3153.5|3148.5|3149.5|3146|3153.5|3148.5|3149.5|3146|0
1687356000000|2023-06-21 14:00:00|3149|3145.5|3147.5|3141.5|3149|3145.5|3145|3141|16
1687356300000|2023-06-21 14:05:00|3148|3143|3149.5|3142.5|3150|3145|3148|3142|0
1687356600000|2023-06-21 14:10:00|3150|3143.5|3149.5|3144.5|3150|3144.5|3149.5|3143.5|0
1687356900000|2023-06-21 14:15:00|3150|3145|3150.5|3144.5|3151|3145.5|3150|3144.5|0
1687357200000|2023-06-21 14:20:00||3144||3144||3144||3144|0
1687357500000|2023-06-21 14:25:00|3150|3143.5|3149.5|3143.5|3150|3144|3149.5|3142.5|0
1687357800000|2023-06-21 14:30:00|3150|3145|3150.5|3145|3150.5|3145|3149.5|3143.5|0
1687358100000|2023-06-21 14:35:00|3151|3146|3150.5|3145|3151|3146|3150.5|3144.5|0
1687358400000|2023-06-21 14:40:00|3151|3145.5|3150.5|3143.5|3151|3147|3150.5|3143.5|5
1687358700000|2023-06-21 14:45:00|3149.5|3143|3148.5|3141|3149.5|3143.5|3148.5|3140.5|0
1687359000000|2023-06-21 14:50:00||3140.5||3142||3142||3140.5|0
1687359300000|2023-06-21 14:55:00||3142.5||3141||3143||3141|0
1687359600000|2023-06-21 15:00:00|3149|3141.5|3148.5|3142|3149|3144|3148.5|3141.5|0
1687359900000|2023-06-21 15:05:00|3147.5|3141.5|3141.5|3136.5|3147.5|3141.5|3141.5|3136.5|0
1687360200000|2023-06-21 15:10:00|3141|3135.5|3139.5|3135.5|3141.5|3136|3139.5|3135|0
1687360500000|2023-06-21 15:15:00|3139|3135|3138|3134|3139|3135|3138|3133.5|0
1687360800000|2023-06-21 15:20:00|3138.5|3133|3141|3136|3141.5|3136|3138.5|3133|1
1687361100000|2023-06-21 15:25:00|3141.5|3136.5|3143|3138|3143|3138|3141.5|3136.5|0
1687361400000|2023-06-21 15:30:00|3186.5|3137.5|3157.5|3136.5|3192.5|3139.5|3151|3136.5|0
1687361700000|2023-06-21 15:35:00|3156.5|3135.5|3150.5|3134|3192.5|3135.5|3149|3122.5|0
1687362000000|2023-06-21 15:40:00|3150||3189||3191.5||3150||0
1687362600000|2023-06-21 15:50:00|3190.5|3093.5|3190.5|3093.5|3190.5|3093.5|3190.5|3093.5|0
1687363500000|2023-06-21 16:05:00|3192||3192||3192||3192||0
1687364100000|2023-06-21 16:15:00|3193.5||3193.5||3193.5||3193.5||0
1687364700000|2023-06-21 16:25:00|3192||3192||3192||3192||0
1687365900000|2023-06-21 16:45:00|3190.5||3190.5||3190.5||3190.5||0
1687366500000|2023-06-21 16:55:00|3189||3189||3189||3189||0
1687368000000|2023-06-21 17:20:00|3187.5||3187.5||3187.5||3187.5||0
1687368900000|2023-06-21 17:35:00|3189||3189||3189||3189||0
1687369800000|2023-06-21 17:50:00|3190.5||3190.5||3190.5||3190.5||0
1687370700000|2023-06-21 18:05:00|3192||3192||3192||3192||0
1687371600000|2023-06-21 18:20:00|3193.5||3193.5||3193.5||3193.5||0
1687374000000|2023-06-21 19:00:00|3192||3192||3192||3192||0
1687375200000|2023-06-21 19:20:00|3190.5||3190.5||3190.5||3190.5||0
1687375800000|2023-06-21 19:30:00|3189||3189||3189||3189||0
1687376100000|2023-06-21 19:35:00|3187.5||3187.5||3187.5||3187.5||0
1687377000000|2023-06-21 19:50:00|3189||3189||3189||3189||0
1687377300000|2023-06-21 19:55:00|3187.5||3185.5||3187.5||3185.5||0
1687413600000|2023-06-22 06:00:00|3145.5|3095|3170.5|3073|3170.5|3096.5|3145.5|3073|0
1687416600000|2023-06-22 06:50:00|3189|3038|3189|3038|3189|3038|3189|3038|0
1687416900000|2023-06-22 06:55:00|3176.5|3050.5|3176.5|3063.5|3176.5|3063.5|3176.5|3050.5|0
1687417200000|2023-06-22 07:00:00|3163.5|3064|3163|3064|3163.5|3064|3163|3064|0
1687417800000|2023-06-22 07:10:00|3172|3055|3152.5|3099.5|3172|3099.5|3152.5|3055|0
1687418100000|2023-06-22 07:15:00|3151.5|3100.5|3122|3112|3151.5|3114|3122|3100.5|0
1687418400000|2023-06-22 07:20:00|3121.5|3112.5|3119|3112|3121.5|3114|3119|3109.5|0
1687418700000|2023-06-22 07:25:00||3112.5||3110||3113||3110|0
1687419000000|2023-06-22 07:30:00|3119.5|3110.5|3121|3111.5|3121.5|3115|3119.5|3110.5|0
1687419300000|2023-06-22 07:35:00|3116.5|3112.5|3116.5|3114|3119|3114|3116.5|3111.5|17
1687419600000|2023-06-22 07:40:00|3119|3113.5|3119.5|3112.5|3120|3115|3116.5|3112|24
1687419900000|2023-06-22 07:45:00||3113.5||3110||3114||3109.5|0
1687420200000|2023-06-22 07:50:00||3110.5||3114||3115||3110.5|0
1687420500000|2023-06-22 07:55:00|3120|3114.5|3120|3113|3120.5|3115|3119.5|3112|0
1687420800000|2023-06-22 08:00:00|3119.5|3112.5|3118|3111|3119.5|3113|3118|3110|0
1687421100000|2023-06-22 08:05:00|3118.5|3111.5|3120|3115|3120.5|3116|3118.5|3111.5|0
1687421400000|2023-06-22 08:10:00||3114.5||3114||3114.5||3112.5|0
1687421700000|2023-06-22 08:15:00|3120.5|3114.5|3122|3116.5|3122.5|3117.5|3120.5|3114|0
1687422000000|2023-06-22 08:20:00|3122.5|3116|3122|3115|3123|3118|3122|3115|0
1687422300000|2023-06-22 08:25:00||3114.5||3117||3117.5||3114|0
1687422600000|2023-06-22 08:30:00||3117.5||3116||3117.5||3115|0
1687422900000|2023-06-22 08:35:00||3116.5||3115||3117||3114.5|0
1687423200000|2023-06-22 08:40:00||3115.5||3115.5||3116||3114.5|0
1687423500000|2023-06-22 08:45:00||3115||3116||3116||3114.5|0
1687423800000|2023-06-22 08:50:00||3115.5||3115||3116||3115|0
1687424100000|2023-06-22 08:55:00||3115.5||3117||3117||3115.5|0
1687424400000|2023-06-22 09:00:00|3122.5|3117.5|3123|3117.5|3123|3118|3122.5|3116|0
1687424700000|2023-06-22 09:05:00||3118||3117||3118||3117|0
1687425000000|2023-06-22 09:10:00|3123.5|3117.5|3124.5|3120|3124.5|3120|3123|3117.5|0
1687425300000|2023-06-22 09:15:00|3125|3119.5|3125.5|3121|3125.5|3121|3124.5|3119|0
1687425600000|2023-06-22 09:20:00|3126|3121.5|3127|3122|3127.5|3123|3126|3121.5|0
1687425900000|2023-06-22 09:25:00||3121.5||3121.5||3121.5||3120|0
1687426200000|2023-06-22 09:30:00|3127.5|3122|3129|3124|3129|3124|3127.5|3122|0
1687426500000|2023-06-22 09:35:00|3128.5||3129||3129.5||3128.5||0
1687426800000|2023-06-22 09:40:00|3129.5|3124.5|3129|3123|3129.5|3124.5|3129|3122.5|0
1687427100000|2023-06-22 09:45:00||3123.5||3124||3124||3123|0
1687427400000|2023-06-22 09:50:00||3123.5||3124||3124||3123|0
1687427700000|2023-06-22 09:55:00||3123.5||3121||3123.5||3121|0
1687428000000|2023-06-22 10:00:00|3128.5|3120.5|3128|3120|3128.5|3121|3128|3119.5|0
1687428300000|2023-06-22 10:05:00|3127|3119.5|3126|3118.5|3127|3119.5|3126|3118.5|0
1687428600000|2023-06-22 10:10:00|3125.5|3118|3125|3119|3125.5|3119|3125|3117.5|0
1687428900000|2023-06-22 10:15:00|3124.5|3118.5|3124|3116.5|3124.5|3118.5|3124|3116.5|0
1687429200000|2023-06-22 10:20:00||3117||3118||3118||3117|0
1687429500000|2023-06-22 10:25:00||3118.5||3117.5||3119||3117.5|0
1687429800000|2023-06-22 10:30:00||3117||3117||3117||3117|0
1687430100000|2023-06-22 10:35:00||3116.5||3117||3117||3116.5|0
1687430400000|2023-06-22 10:40:00|3123|3116.5|3123|3115|3123|3116.5|3123|3115|0
1687430700000|2023-06-22 10:45:00|3122.5|3114.5|3121|3113|3122.5|3114.5|3121|3113|0
1687431000000|2023-06-22 10:50:00||3113.5||3113.5||3114.5||3113|0
1687431300000|2023-06-22 10:55:00||3114||3109.5||3114||3109.5|0
1687431600000|2023-06-22 11:00:00|3170|3109|3118|3112|3170|3112|3117.5|3065|0
1687431900000|2023-06-22 11:05:00|3117.5|3112.5|3119.5|3114|3119.5|3114|3117.5|3112|0
1687432200000|2023-06-22 11:10:00|3120|3114.5|3120.5|3115.5|3120.5|3116|3119.5|3114|0
1687432500000|2023-06-22 11:15:00|3121|3116|3122|3117|3122.5|3117|3121|3115|0
1687432800000|2023-06-22 11:20:00|3122.5|3117.5|3122.5|3117.5|3123|3118|3122|3117|0
1687433100000|2023-06-22 11:25:00||3118||3116.5||3118||3116.5|0
1687433400000|2023-06-22 11:30:00|3123|3116|3123.5|3118|3123.5|3118|3123|3116|0
1687433700000|2023-06-22 11:35:00|3123||3123||3123.5||3123||0
1687434000000|2023-06-22 11:40:00|3123.5|3119|3124.5|3120|3124.5|3120|3123.5|3118.5|0
1687434300000|2023-06-22 11:45:00|3125|3119.5|3124.5|3120|3125|3120|3124.5|3119|0
1687434600000|2023-06-22 11:50:00|3125|3119.5|3125|3120|3125.5|3120|3125|3119|0
1687434900000|2023-06-22 11:55:00||3119.5||3119||3119.5||3119|0
1687435200000|2023-06-22 12:00:00||3119.5||3120||3120||3119|0
1687435500000|2023-06-22 12:05:00|3125.5|3120.5|3126|3121|3126|3121|3125.5|3120.5|0
1687435800000|2023-06-22 12:10:00|3125.5|3120.5|3125.5|3120|3125.5|3120.5|3125.5|3120|0
1687436100000|2023-06-22 12:15:00|3126|3120.5|3127.5|3122.5|3127.5|3123|3126|3120.5|0
1687436400000|2023-06-22 12:20:00|3127|3122|3127.5|3122|3127.5|3122|3127|3121.5|0
1687436700000|2023-06-22 12:25:00|3128|3122.5|3130.5|3120|3130.5|3124|3128|3120|0
1687437000000|2023-06-22 12:30:00|3131|3120.5|3129|3124|3131|3124|3128.5|3120.5|0
1687437300000|2023-06-22 12:35:00||3123.5||3122.5||3123.5||3122.5|0
1687437600000|2023-06-22 12:40:00||3123||3123||3123||3123|0
1687437900000|2023-06-22 12:45:00|3129.5|3123.5|3129.5|3124.5|3130|3125|3129|3123.5|0
1687438200000|2023-06-22 12:50:00|3130|3125|3130.5|3125|3130.5|3125|3130|3125|0
1687438500000|2023-06-22 12:55:00|3131|3124.5|3131|3126|3131.5|3126|3131|3124.5|0
1687438800000|2023-06-22 13:00:00|3131.5|3126.5|3134|3129|3134|3129|3131.5|3126.5|0
1687439100000|2023-06-22 13:05:00|3134.5|3130|3134.5|3129|3135|3130|3134.5|3128.5|0
1687439400000|2023-06-22 13:10:00|3135|3129.5|3181|3079|3181.5|3132|3135|3078.5|0
1687439700000|2023-06-22 13:15:00|3181.5|3078.5|3135.5|3128|3181.5|3130|3135.5|3078.5|0
1687440000000|2023-06-22 13:20:00|3135|3127.5|3134.5|3127|3135|3128|3134.5|3127|0
1687440300000|2023-06-22 13:25:00||3126.5||3128||3128||3126.5|0
1687440600000|2023-06-22 13:30:00|3135|3127.5|3136.5|3131|3136.5|3131|3135|3127|0
1687440900000|2023-06-22 13:35:00|3137|3131.5|3139.5|3134|3139.5|3134|3137|3131.5|0
1687441200000|2023-06-22 13:40:00|3140|3133.5|3140|3135|3140|3135|3140|3132|0
1687441500000|2023-06-22 13:45:00|3140.5|3135.5|3143|3138|3143.5|3138|3140.5|3135.5|0
1687441800000|2023-06-22 13:50:00|3143.5|3138.5|3144|3140.5|3144.5|3140.5|3143.5|3138.5|0
1687442100000|2023-06-22 13:55:00|3144.5|3138.5|3148|3137.5|3148|3141|3144.5|3137.5|1
1687442400000|2023-06-22 14:00:00|3148.5|3138.5|3148.5|3143|3148.5|3143|3148|3137.5|0
1687442700000|2023-06-22 14:05:00|3148|3142.5|3148|3143|3148|3143|3148|3141.5|0
1687443000000|2023-06-22 14:10:00|3148.5|3143.5|3150|3145|3150.5|3145|3148.5|3143.5|0
1687443300000|2023-06-22 14:15:00|3150.5|3144.5|3150.5|3145|3150.5|3145|3150|3143.5|0
1687443600000|2023-06-22 14:20:00|3150|3144.5|3150|3143.5|3150|3145|3150|3143.5|0
1687443900000|2023-06-22 14:25:00|3150.5|3144|3150.5|3145|3150.5|3145|3150|3144|0
1687444200000|2023-06-22 14:30:00|3150|3145.5|3151|3145.5|3151.5|3146|3150|3145.5|0
1687444500000|2023-06-22 14:35:00||3146||3145.5||3146||3145|0
1687444800000|2023-06-22 14:40:00||3145||3143||3145||3143|0
1687445100000|2023-06-22 14:45:00|3150.5|3143.5|3150.5|3145|3150.5|3145|3150|3143.5|0
1687445400000|2023-06-22 14:50:00|3150|3144.5|3150|3144|3150|3144.5|3150|3143.5|0
1687445700000|2023-06-22 14:55:00||3143.5||3144||3144||3143.5|0
1687446000000|2023-06-22 15:00:00|3150.5|3144.5|3150.5|3145|3150.5|3145|3150.5|3144.5|0
1687446300000|2023-06-22 15:05:00|3151|3145.5|3151|3145|3151.5|3147|3151|3145|0
1687446600000|2023-06-22 15:10:00||3144.5||3145||3145||3143|0
1687446900000|2023-06-22 15:15:00||3145.5||3146||3146||3145.5|0
1687447200000|2023-06-22 15:20:00||3147||3146.5||3147||3146.5|0
1687447500000|2023-06-22 15:25:00||3147||3146.5||3147||3146.5|0
1687447800000|2023-06-22 15:30:00|3151.5|3122.5|3191.5|3110.5|3191.5|3141.5|3151.5|3097.5|0
1687449000000|2023-06-22 15:50:00|3192|3104.5|3192|3104.5|3192|3104.5|3192|3104.5|0
1687449600000|2023-06-22 16:00:00||3102.5||3102.5||3102.5||3102.5|0
1687451400000|2023-06-22 16:30:00||3104.5||3104.5||3104.5||3104.5|0
1687452000000|2023-06-22 16:40:00||3102.5||3102.5||3102.5||3102.5|0
1687453200000|2023-06-22 17:00:00||3101||3101||3101||3101|0
1687453500000|2023-06-22 17:05:00||3102.5||3101||3102.5||3101|0
1687454700000|2023-06-22 17:25:00||3102.5||3102.5||3102.5||3102.5|0
1687455000000|2023-06-22 17:30:00||3101||3101||3101||3101|0
1687455600000|2023-06-22 17:40:00||3102.5||3102.5||3102.5||3102.5|0
1687456500000|2023-06-22 17:55:00||3104.5||3104.5||3104.5||3104.5|0
1687457400000|2023-06-22 18:10:00||3103||3103||3103||3103|0
1687457700000|2023-06-22 18:15:00||3101.5||3101.5||3101.5||3101.5|0
1687458300000|2023-06-22 18:25:00||3103||3103||3103||3103|0
1687458600000|2023-06-22 18:30:00||3101.5||3101.5||3101.5||3101.5|0
1687460400000|2023-06-22 19:00:00||3103||3101.5||3103||3101.5|0
1687461600000|2023-06-22 19:20:00||3100||3100||3100||3100|0
1687461900000|2023-06-22 19:25:00||3098||3098||3098||3098|0
1687462800000|2023-06-22 19:40:00||3100||3100||3100||3100|0
1687463400000|2023-06-22 19:50:00||3101.5||3101.5||3101.5||3100|0
1687463700000|2023-06-22 19:55:00||3100||3101.5||3101.5||3100|0
1687500000000|2023-06-23 06:00:00|3154|3103|3178.5|3081.5|3178.5|3106|3153.5|3079.5|0
1687503300000|2023-06-23 06:55:00|3219.5|3083.5|3207|3083.5|3219.5|3083.5|3207|3083.5|0
1687503900000|2023-06-23 07:05:00|3189|3083|3188|3083|3189|3083|3188|3083|0
1687504200000|2023-06-23 07:10:00|3189.5|3083.5|3189.5|3082.5|3189.5|3083.5|3189|3082.5|0
1687504500000|2023-06-23 07:15:00|3189|3092|3153.5|3144|3192.5|3144|3153.5|3092|0
1687504800000|2023-06-23 07:20:00|3153|3144.5|3153.5|3147|3153.5|3148.5|3149.5|3144.5|3
1687505100000|2023-06-23 07:25:00|3154|3147.5|3156|3149|3156|3150|3153.5|3147.5|0
1687505400000|2023-06-23 07:30:00|3156.5|3149.5|3154|3148|3156.5|3151|3154|3147.5|0
1687505700000|2023-06-23 07:35:00|3154.5|3147.5|3154|3147.5|3156|3151|3154|3147.5|0
1687506000000|2023-06-23 07:40:00|3153.5|3147|3152|3145|3153.5|3148|3152|3145|0
1687506300000|2023-06-23 07:45:00|3152.5|3145.5|3153|3150|3153|3150|3152.5|3144.5|16
1687506600000|2023-06-23 07:50:00|3153.5|3150.5|3158.5|3152.5|3158.5|3152.5|3153.5|3150.5|0
1687506900000|2023-06-23 07:55:00|3159|3153.5|3160|3152.5|3160.5|3154.5|3159|3152.5|0
1687507200000|2023-06-23 08:00:00||3153||3153||3153.5||3153|0
1687507500000|2023-06-23 08:05:00||3153.5||3154.5||3154.5||3153.5|0
1687507800000|2023-06-23 08:10:00|3159.5|3154|3159|3151.5|3159.5|3154|3159|3151|0
1687508100000|2023-06-23 08:15:00||3151||3151.5||3151.5||3151|0
1687508400000|2023-06-23 08:20:00|3158|3151|3156|3150.5|3158|3151.5|3156|3150|0
1687508700000|2023-06-23 08:25:00|3155.5|3150|3154|3147|3155.5|3150|3154|3146.5|7
1687509300000|2023-06-23 08:35:00|3154.5|3149.5|3154|3148.5|3154.5|3151|3154|3148.5|1
1687509600000|2023-06-23 08:40:00||3148||3148||3148||3147.5|0
1687509900000|2023-06-23 08:45:00||3147.5||3147||3148||3147|0
1687510200000|2023-06-23 08:50:00|3153.5|3146.5|3153|3146|3153.5|3146.5|3153|3146|0
1687510500000|2023-06-23 08:55:00|3152.5|3145.5|3152|3145|3152.5|3145.5|3152|3145|0
1687510800000|2023-06-23 09:00:00|3151.5|3144.5|3150|3143|3151.5|3144.5|3150|3143|0
1687511100000|2023-06-23 09:05:00|3149|3142.5|3147|3140.5|3149|3142.5|3147|3140|0
1687511400000|2023-06-23 09:10:00|3147.5|3141.5|3147|3141|3147.5|3141.5|3147|3141|0
1687511700000|2023-06-23 09:15:00|3147.5|3141.5|3148|3141.5|3148|3141.5|3147.5|3141.5|1
1687512300000|2023-06-23 09:25:00|3147|3141|3146|3139.5|3147|3141.5|3146|3139|0
1687512600000|2023-06-23 09:30:00||3139||3139.5||3139.5||3139|0
1687513500000|2023-06-23 09:45:00|3145.5|3141|3145.5|3140|3145.5|3141|3145.5|3140|0
1687513800000|2023-06-23 09:50:00||3139.5||3138.5||3139.5||3138|0
1687514100000|2023-06-23 09:55:00||3139||3139.5||3139.5||3139|0
1687514400000|2023-06-23 10:00:00|3144.5|3139|3142.5|3135.5|3144.5|3139|3142.5|3135.5|0
1687514700000|2023-06-23 10:05:00||3136||3135||3136||3135|0
1687515000000|2023-06-23 10:10:00|3142|3134.5|3139.5|3133.5|3142|3134.5|3139.5|3133|0
1687515300000|2023-06-23 10:15:00||3134.5||3135||3135||3134.5|0
1687515600000|2023-06-23 10:20:00|3141.5|3134.5|3142|3137|3142|3137.5|3141.5|3134.5|2
1687515900000|2023-06-23 10:25:00|3141.5|3136.5|3142|3137|3142|3137|3141.5|3136.5|0
1687516200000|2023-06-23 10:30:00|3142.5||3142.5||3143||3142.5||0
1687517100000|2023-06-23 10:45:00||3136.5||3135.5||3136.5||3135.5|0
1687517400000|2023-06-23 10:50:00||3136||3136||3136||3136|0
1687517700000|2023-06-23 10:55:00|3142|3135.5|3141.5|3135.5|3142|3135.5|3141.5|3135.5|0
1687518000000|2023-06-23 11:00:00|3144.5|3133.5|3143.5|3136|3148|3136|3143.5|3133.5|0
1687518300000|2023-06-23 11:05:00|3143|3135.5|3142.5|3135.5|3143|3135.5|3142.5|3135.5|0
1687518600000|2023-06-23 11:10:00||3135||3135.5||3135.5||3135|0
1687519200000|2023-06-23 11:20:00||3135||3135||3135.5||3135|0
1687519500000|2023-06-23 11:25:00||3135.5||3135.5||3135.5||3135|0
1687519800000|2023-06-23 11:30:00|3141.5|3135|3141.5|3134.5|3141.5|3135|3141.5|3134.5|0
1687520100000|2023-06-23 11:35:00||3134||3134||3134.5||3134|1
1687520400000|2023-06-23 11:40:00|3140.5|3133.5|3139.5|3132.5|3140.5|3133.5|3139.5|3132.5|0
1687520700000|2023-06-23 11:45:00|3139|3132|3138.5|3132.5|3139|3132.5|3138.5|3132|0
1687521000000|2023-06-23 11:50:00||3132||3132||3132||3132|0
1687521300000|2023-06-23 11:55:00||3131.5||3132||3132||3131.5|0
1687521900000|2023-06-23 12:05:00||3132.5||3132||3133||3131.5|0
1687522200000|2023-06-23 12:10:00||3131.5||3133||3133||3131.5|0
1687522500000|2023-06-23 12:15:00||3132.5||3132||3133||3131.5|0
1687523100000|2023-06-23 12:25:00|3137.5|3131.5|3136.5|3129.5|3138|3135.5|3136.5|3129.5|15
1687523400000|2023-06-23 12:30:00|3136|3129|3132.5|3127|3136|3129|3132.5|3126.5|0
1687523700000|2023-06-23 12:35:00||3126.5||3125||3126.5||3125|0
1687524000000|2023-06-23 12:40:00|3132|3124.5|3129.5|3123.5|3132|3125|3129.5|3123|0
1687524300000|2023-06-23 12:45:00|3128.5|3123|3128.5|3122|3128.5|3123|3128.5|3121.5|0
1687524600000|2023-06-23 12:50:00|3129|3123|3129.5|3123|3130|3125|3129|3123|0
1687524900000|2023-06-23 12:55:00|3129|3122.5|3127.5|3120.5|3129|3122.5|3127.5|3120.5|0
1687525200000|2023-06-23 13:00:00|3126.5|3120|3126.5|3121|3126.5|3121|3126.5|3119.5|0
1687525500000|2023-06-23 13:05:00|3126|3120.5|3124.5|3119|3126|3121|3124.5|3117.5|0
1687525800000|2023-06-23 13:10:00|3125|3119.5|3126.5|3121|3127|3121|3124.5|3119.5|0
1687526100000|2023-06-23 13:15:00||3120.5||3119.5||3120.5||3119.5|0
1687526400000|2023-06-23 13:20:00|3125.5|3119|3124.5|3118|3125.5|3119|3124.5|3118|1
1687526700000|2023-06-23 13:25:00||3117.5||3118||3118||3117.5|0
1687527000000|2023-06-23 13:30:00|3125|3118.5|3127.5|3122|3127.5|3122|3124.5|3118.5|0
1687527300000|2023-06-23 13:35:00|3128|3122.5|3127.5|3121|3128|3123|3127.5|3120.5|0
1687527600000|2023-06-23 13:40:00|3130|3120.5|3130|3119.5|3130|3121|3130|3119.5|0
1687527900000|2023-06-23 13:45:00|3131|3119|3127.5|3120.5|3131|3122|3127.5|3119|0
1687528200000|2023-06-23 13:50:00|3128|3120|3130.5|3125|3130.5|3125|3127.5|3120|0
1687528500000|2023-06-23 13:55:00||3124.5||3124||3124.5||3123.5|2
1687528800000|2023-06-23 14:00:00|3131|3124.5|3130.5|3125|3131|3125|3130.5|3124|1
1687529100000|2023-06-23 14:05:00|3131|3124.5|3131.5|3126|3132|3126|3130.5|3124.5|0
1687529400000|2023-06-23 14:10:00|3132|3127|3133.5|3128|3133.5|3128|3131.5|3127|0
1687529700000|2023-06-23 14:15:00|3134|3128.5|3134.5|3129|3134.5|3129|3134|3128.5|0
1687530000000|2023-06-23 14:20:00||3128.5||3129||3129||3128.5|0
1687530300000|2023-06-23 14:25:00|3135|3128.5|3136|3130|3136|3130|3134.5|3128.5|0
1687530600000|2023-06-23 14:30:00|3136.5|3130.5|3137.5|3132|3137.5|3132|3136.5|3130.5|0
1687530900000|2023-06-23 14:35:00|3138|3133|3139.5|3134|3139.5|3134|3137.5|3133|0
1687531200000|2023-06-23 14:40:00|3140|3133.5|3140|3134|3140|3134|3139.5|3133.5|0
1687531500000|2023-06-23 14:45:00|3139.5|3130.5|3143.5|3130.5|3185.5|3133.5|3139.5|3130.5|0
1687531800000|2023-06-23 14:50:00|3144.5|3131.5|3158.5|3126.5|3188.5|3140|3144.5|3084|0
1687532100000|2023-06-23 14:55:00|3161|3122|3147.5|3142|3184.5|3142|3147.5|3094.5|0
1687532400000|2023-06-23 15:00:00|3148|3142.5|3149|3144|3149|3144|3147.5|3142|0
1687532700000|2023-06-23 15:05:00|3149.5|3143.5|3149.5|3144|3150|3144|3149.5|3142.5|0
1687533000000|2023-06-23 15:10:00|3199.5|3143.5|3154.5|3138.5|3199.5|3144|3154.5|3093.5|0
1687533300000|2023-06-23 15:15:00|3147.5|3137.5|3147.5|3133.5|3147.5|3137.5|3147.5|3131.5|0
1687534200000|2023-06-23 15:30:00|3194.5|3097.5|3155|3115.5|3198.5|3134|3155|3090|0
1687534500000|2023-06-23 15:35:00|3198.5|3100.5|3198|3100.5|3198.5|3100.5|3198|3100.5|0
1687534800000|2023-06-23 15:40:00|3199.5|3102.5|3199.5|3102.5|3199.5|3102.5|3199.5|3102.5|0
1687535100000|2023-06-23 15:45:00|3201.5|3104|3199.5|3104|3201.5|3104|3199.5|3104|0
1687535400000|2023-06-23 15:50:00||3102.5||3102.5||3102.5||3102.5|0
1687536600000|2023-06-23 16:10:00|3201.5|3104|3201.5|3104|3201.5|3104|3201.5|3104|0
1687537500000|2023-06-23 16:25:00||3105.5||3105.5||3105.5||3105.5|0
1687537800000|2023-06-23 16:30:00|3203|3104|3201.5|3104|3203|3104|3201.5|3104|0
1687538400000|2023-06-23 16:40:00|3203|3105.5|3203|3105.5|3203|3105.5|3203|3105.5|0
1687539000000|2023-06-23 16:50:00|3201.5|3104|3201.5|3104|3201.5|3104|3201.5|3104|0
1687541400000|2023-06-23 17:30:00|3203|3105.5|3203|3105.5|3203|3105.5|3203|3105.5|0
1687542000000|2023-06-23 17:40:00|3201.5||3201.5||3201.5||3201.5||0
1687543200000|2023-06-23 18:00:00||3104||3104||3104||3104|0
1687543500000|2023-06-23 18:05:00|3199.5||3199.5||3199.5||3199.5||0
1687543800000|2023-06-23 18:10:00||3102.5||3102.5||3102.5||3102.5|0
1687544700000|2023-06-23 18:25:00|3198||3198||3198||3198||0
1687545000000|2023-06-23 18:30:00||3100.5||3100.5||3100.5||3100.5|0
1687545600000|2023-06-23 18:40:00|3196.5|3099|3196.5|3099|3196.5|3099|3196.5|3099|0
1687545900000|2023-06-23 18:45:00|3195|3097.5|3195|3097.5|3195|3097.5|3195|3097.5|0
1687546800000|2023-06-23 19:00:00|3193.5|3096|3193.5|3096|3193.5|3096|3193.5|3096|0
1687547100000|2023-06-23 19:05:00|3195|3097.5|3195|3097.5|3195|3097.5|3195|3097.5|0
1687548000000|2023-06-23 19:20:00||3099||3097.5||3099||3097.5|0
1687548300000|2023-06-23 19:25:00|3193.5||3193.5||3193.5||3193.5||0
1687548600000|2023-06-23 19:30:00||3096||3096||3096||3096|0
1687549500000|2023-06-23 19:45:00|3195|3097.5|3195|3097.5|3195|3097.5|3195|3097.5|0
1687549800000|2023-06-23 19:50:00|3193.5|3096|3195|3097.5|3195|3097.5|3193.5|3096|0
1687550100000|2023-06-23 19:55:00|3196.5|3099|3195|3097.5|3196.5|3099|3195|3097.5|0
1687759200000|2023-06-26 06:00:00|3173.5|3123|3196.5|3099|3196.5|3123|3172|3099|0
1687762500000|2023-06-26 06:55:00|3222|3081.5|3167.5|3094.5|3222|3094.5|3167|3081.5|0
1687762800000|2023-06-26 07:00:00|3173.5|3095|3208|3104.5|3208.5|3104.5|3173|3095|0
1687763400000|2023-06-26 07:10:00|3206.5|3105.5|3144.5|3137|3206.5|3145|3144.5|3105.5|0
1687763700000|2023-06-26 07:15:00|3144|3136.5|3138.5|3131|3144|3137|3138.5|3131|0
1687764000000|2023-06-26 07:20:00|3139|3131.5|3137.5|3130.5|3139|3134|3137.5|3130.5|0
1687764300000|2023-06-26 07:25:00|3136.5|3131|3136.5|3129|3136.5|3131|3136.5|3129|0
1687764600000|2023-06-26 07:30:00|3136|3129.5|3135|3128.5|3136|3129.5|3134.5|3127|0
1687764900000|2023-06-26 07:35:00|3135.5|3129.5|3134.5|3129|3135.5|3130|3133.5|3126|0
1687765200000|2023-06-26 07:40:00|3135|3129.5|3139.5|3134.5|3140|3135|3134.5|3129.5|0
1687765500000|2023-06-26 07:45:00|3140|3134|3141.5|3135|3141.5|3136|3140|3134|0
1687765800000|2023-06-26 07:50:00|3142|3136|3143|3138|3143|3138|3142|3136|0
1687766100000|2023-06-26 07:55:00|3143.5|3139|3144.5|3138|3144.5|3139|3143.5|3138|0
1687766400000|2023-06-26 08:00:00|3144|3137.5|3142.5|3136|3144|3137.5|3142.5|3135|0
1687766700000|2023-06-26 08:05:00|3143|3136.5|3143.5|3137|3144|3138|3142.5|3136|0
1687767000000|2023-06-26 08:10:00|3143|3137.5|3142.5|3136|3143|3138|3142.5|3136|0
1687767300000|2023-06-26 08:15:00|3141.5|3136.5|3141.5|3134|3141.5|3137|3141.5|3134|0
1687767600000|2023-06-26 08:20:00|3140.5|3133.5|3140.5|3133|3140.5|3134|3140.5|3133|0
1687767900000|2023-06-26 08:25:00|3140|3132.5|3138.5|3132|3140|3132.5|3138.5|3131|0
1687768200000|2023-06-26 08:30:00|3137.5|3131.5|3137.5|3132|3137.5|3132|3137.5|3130.5|0
1687768500000|2023-06-26 08:35:00|3138|3131.5|3137.5|3131|3138|3133|3137.5|3131|0
1687768800000|2023-06-26 08:40:00|3136.5|3130.5|3130.5|3123.5|3136.5|3130.5|3130.5|3123.5|0
1687769100000|2023-06-26 08:45:00|3130|3123|3121.5|3114.5|3130|3123.5|3121.5|3114.5|0
1687769400000|2023-06-26 08:50:00|3120.5|3113.5|3123.5|3118|3123.5|3118|3120.5|3113.5|0
1687769700000|2023-06-26 08:55:00|3124|3119|3124.5|3119|3125|3120|3124|3118.5|0
1687770000000|2023-06-26 09:00:00|3125|3119.5|3126|3121|3126|3121|3125|3119.5|0
1687770300000|2023-06-26 09:05:00|3126.5|3121.5|3127.5|3121.5|3127.5|3122|3126.5|3120.5|0
1687770600000|2023-06-26 09:10:00||3122||3121||3122||3121|0
1687770900000|2023-06-26 09:15:00||3120.5||3121||3122||3120.5|0
1687771200000|2023-06-26 09:20:00||3121.5||3120.5||3122||3120|0
1687771500000|2023-06-26 09:25:00|3126.5|3120|3126.5|3119.5|3126.5|3120|3126.5|3119.5|0
1687771800000|2023-06-26 09:30:00||3119||3120.5||3120.5||3119|0
1687772100000|2023-06-26 09:35:00|3127|3120|3126.5|3120.5|3127|3122|3126.5|3120|0
1687772400000|2023-06-26 09:40:00|3131.5|3121|3172|3076.5|3172|3121|3131.5|3076.5|0
1687772700000|2023-06-26 09:45:00|3171.5|3077|3128.5|3121|3172|3122|3128.5|3076.5|0
1687773000000|2023-06-26 09:50:00||3120.5||3122||3122||3120.5|0
1687773300000|2023-06-26 09:55:00||3122.5||3123||3123||3121|0
1687773600000|2023-06-26 10:00:00||3123.5||3123||3124||3123|0
1687773900000|2023-06-26 10:05:00|3128|3122.5|3127.5|3120.5|3128|3122.5|3127.5|3120.5|0
1687774200000|2023-06-26 10:10:00|3126.5|3120|3126.5|3119.5|3126.5|3120|3126.5|3119|0
1687774500000|2023-06-26 10:15:00|3126|3119|3124.5|3118|3126|3119|3124.5|3117.5|0
1687774800000|2023-06-26 10:20:00||3118.5||3119||3119||3118.5|0
1687775100000|2023-06-26 10:25:00|3125|3119.5|3124.5|3119.5|3125|3120|3124.5|3119.5|0
1687775400000|2023-06-26 10:30:00|3125|3120|3124.5|3117.5|3125|3120|3124.5|3117.5|0
1687775700000|2023-06-26 10:35:00||3117||3118||3118||3116.5|0
1687776000000|2023-06-26 10:40:00||3118.5||3119||3119||3118.5|0
1687776300000|2023-06-26 10:45:00|3125|3119.5|3124.5|3119|3125|3120|3124.5|3119|0
1687776600000|2023-06-26 10:50:00||3118.5||3119||3119||3118.5|0
1687777200000|2023-06-26 11:00:00|3129|3118.5|3127.5|3120|3171.5|3120|3127.5|3118.5|0
1687777500000|2023-06-26 11:05:00|3126.5|3119.5|3125.5|3119|3126.5|3119.5|3125.5|3118.5|0
1687777800000|2023-06-26 11:10:00||3119.5||3119.5||3119.5||3119.5|0
1687778100000|2023-06-26 11:15:00|3126|3121|3127|3122|3127|3122|3126|3121|0
1687778400000|2023-06-26 11:20:00|3126.5|3121.5|3126.5|3120.5|3126.5|3121.5|3126.5|3120.5|0
1687778700000|2023-06-26 11:25:00||3120||3119.5||3120||3119.5|1
1687779000000|2023-06-26 11:30:00||3120.5||3121||3121||3120.5|0
1687779300000|2023-06-26 11:35:00|3127|3121.5|3127.5|3122|3127.5|3122|3127|3121.5|0
1687779900000|2023-06-26 11:45:00|3128||3128||3128||3128||0
1687780200000|2023-06-26 11:50:00|3127.5|3121.5|3127.5|3122|3127.5|3122|3127.5|3121.5|0
1687780500000|2023-06-26 11:55:00|3128|3122.5|3127.5|3121.5|3128|3123|3127.5|3121.5|0
1687780800000|2023-06-26 12:00:00||3121||3120.5||3121||3120.5|0
1687781100000|2023-06-26 12:05:00|3127|3120|3125.5|3118|3127|3120|3125.5|3118|0
1687781400000|2023-06-26 12:10:00||3118.5||3120||3120||3118|0
1687781700000|2023-06-26 12:15:00|3126|3119.5|3126|3120|3126|3120|3126|3119.5|0
1687782000000|2023-06-26 12:20:00|3126.5|3121|3128.5|3123|3129|3123|3126.5|3121|0
1687782300000|2023-06-26 12:25:00|3129|3123.5|3129.5|3124|3129.5|3124|3129|3123.5|0
1687782900000|2023-06-26 12:35:00|3130|3124.5|3129.5|3122.5|3130|3125|3129.5|3122.5|0
1687783200000|2023-06-26 12:40:00|3129|3122|3126.5|3120|3129|3122|3126.5|3120|0
1687783500000|2023-06-26 12:45:00||3119.5||3120||3120||3119.5|0
1687783800000|2023-06-26 12:50:00||3120.5||3121||3121||3119.5|0
1687784100000|2023-06-26 12:55:00|3127|3122|3127.5|3120.5|3127.5|3122|3127|3120.5|0
1687784400000|2023-06-26 13:00:00||3121||3120.5||3121||3120.5|0
1687784700000|2023-06-26 13:05:00|3127|3120|3126.5|3119.5|3127|3120|3126.5|3119.5|0
1687785000000|2023-06-26 13:10:00||3120||3121||3121||3120|0
1687785300000|2023-06-26 13:15:00|3127||3126.5||3127||3126.5||0
1687785600000|2023-06-26 13:20:00|3127|3121.5|3127.5|3122|3127.5|3122|3126.5|3121.5|0
1687786200000|2023-06-26 13:30:00||3121.5||3121||3121.5||3120|0
1687786500000|2023-06-26 13:35:00|3128|3121.5|3131|3126|3131|3126|3128|3121.5|0
1687786800000|2023-06-26 13:40:00|3131.5|3126.5|3134.5|3129.5|3134.5|3130|3131|3126|0
1687787100000|2023-06-26 13:45:00|3134|3130|3134|3126.5|3134.5|3130|3134|3126.5|0
1687787400000|2023-06-26 13:50:00||3127||3128||3129||3127|0
1687787700000|2023-06-26 13:55:00|3133.5|3127.5|3136|3124.5|3144.5|3128|3133|3122.5|0
1687788000000|2023-06-26 14:00:00|3135|3123.5|3130.5|3123.5|3173.5|3126|3130.5|3123.5|0
1687788300000|2023-06-26 14:05:00|3130|3124|3129.5|3122.5|3130|3124|3129.5|3122.5|0
1687788600000|2023-06-26 14:10:00|3129|3122|3129|3124|3129|3124|3126.5|3119.5|0
1687788900000|2023-06-26 14:15:00|3128.5|3124.5|3130.5|3124|3130.5|3125|3128.5|3124|0
1687789200000|2023-06-26 14:20:00||3123.5||3124||3124||3123|0
1687789500000|2023-06-26 14:25:00|3131|3123.5|3133|3122.5|3133|3125|3131|3122.5|0
1687789800000|2023-06-26 14:30:00|3132.5|3123.5|3129.5|3124|3133|3124.5|3129.5|3122.5|0
1687790400000|2023-06-26 14:40:00|3129|3123.5|3130.5|3125|3131|3125|3128.5|3122|0
1687790700000|2023-06-26 14:45:00||3124.5||3124.5||3125||3124|0
1687791000000|2023-06-26 14:50:00|3131|3125.5|3132.5|3126|3133|3127|3131|3125.5|0
1687791300000|2023-06-26 14:55:00||3125.5||3127||3127||3125.5|0
1687791600000|2023-06-26 15:00:00|3132|3126.5|3131.5|3124.5|3132|3126.5|3131.5|3124.5|0
1687791900000|2023-06-26 15:05:00|3131|3124|3129.5|3122.5|3131|3124|3129.5|3122.5|0
1687792500000|2023-06-26 15:15:00||3122||3121.5||3122.5||3121.5|0
1687792800000|2023-06-26 15:20:00|3129|3121|3126.5|3119.5|3129|3121|3126.5|3119.5|0
1687793100000|2023-06-26 15:25:00||3119||3118.5||3119||3118.5|0
1687793400000|2023-06-26 15:30:00|3131.5|3076.5|3131|3092.5|3170.5|3115.5|3131|3076.5|0
1687793700000|2023-06-26 15:35:00|3132|3093.5|3130.5|3114.5|3147|3116.5|3130.5|3093.5|0
1687794000000|2023-06-26 15:40:00|3147|3106.5|3147.5|3106|3147.5|3114.5|3130.5|3106|0
1687804800000|2023-06-26 18:40:00|3176.5|3079|3176.5|3079|3176.5|3079|3176.5|3079|0
1687805400000|2023-06-26 18:50:00|3175|3077.5|3175|3077.5|3175|3077.5|3175|3077.5|0
1687808100000|2023-06-26 19:35:00||3123.5||3123.5||3123.5||3123.5|0
1687808700000|2023-06-26 19:45:00|3173||3173||3173||3173||0
1687845600000|2023-06-27 06:00:00|3159.5|3108.5|3185|3087.5|3185|3108.5|3158|3084.5|0
1687848900000|2023-06-27 06:55:00|3190|3058|3177|3071|3190|3071|3177|3058|0
1687849200000|2023-06-27 07:00:00|3176.5|3071.5|3171|3071.5|3176.5|3071.5|3171|3071.5|0
1687849500000|2023-06-27 07:05:00|3170|3073|3118.5|3112|3170|3112|3118.5|3073|0
1687849800000|2023-06-27 07:10:00|3119|3113|3120.5|3114.5|3121|3115|3119|3113|0
1687850100000|2023-06-27 07:15:00||3115||3114||3115||3113.5|0
1687850400000|2023-06-27 07:20:00|3120|3113.5|3119.5|3113|3120|3114|3119.5|3112|0
1687850700000|2023-06-27 07:25:00|3118.5|3112.5|3117.5|3111|3118.5|3112.5|3117.5|3110|0
1687851000000|2023-06-27 07:30:00|3116.5|3110.5|3115.5|3107.5|3116.5|3110.5|3115.5|3107.5|0
1687851300000|2023-06-27 07:35:00|3115|3107|3112.5|3104.5|3115|3107.5|3112.5|3104.5|0
1687851600000|2023-06-27 07:40:00|3110.5|3105|3110|3103.5|3110.5|3105|3110|3103|0
1687851900000|2023-06-27 07:45:00|3109.5|3103|3109|3102|3109.5|3103|3109|3102|0
1687852200000|2023-06-27 07:50:00||3102.5||3102||3103||3101.5|0
1687852500000|2023-06-27 07:55:00|3108.5|3101.5|3107|3099.5|3108.5|3101.5|3107|3099|0
1687852800000|2023-06-27 08:00:00|3106|3099|3105|3100|3106|3100|3105|3096.5|18
1687853100000|2023-06-27 08:05:00|3104|3099.5|3102|3094.5|3104|3100|3102|3094.5|0
1687853400000|2023-06-27 08:10:00|3101.5|3094|3099|3091|3101.5|3094|3099|3090.5|0
1687853700000|2023-06-27 08:15:00||3091.5||3094||3094||3091.5|0
1687854000000|2023-06-27 08:20:00|3098.5|3093.5|3098|3091|3098.5|3094|3098|3091|0
1687854300000|2023-06-27 08:25:00|3097|3091.5|3096|3091|3097|3092|3096|3088.5|0
1687854600000|2023-06-27 08:30:00|3095.5|3090.5|3095.5|3092|3095.5|3092|3095.5|3090.5|0
1687854900000|2023-06-27 08:35:00|3097.5|3093|3099.5|3094.5|3099.5|3095|3097.5|3093|1
1687855200000|2023-06-27 08:40:00|3099|3094|3100|3094|3100|3095|3099|3093|0
1687855500000|2023-06-27 08:45:00|3098|3093.5|3097.5|3093|3098|3094|3096|3093|1
1687855800000|2023-06-27 08:50:00||3092.5||3092||3093||3092|0
1687856100000|2023-06-27 08:55:00||3091.5||3090.5||3092||3090.5|0
1687856400000|2023-06-27 09:00:00|3097|3090|3096.5|3089|3097|3090|3096.5|3089|0
1687856700000|2023-06-27 09:05:00||3089.5||3090||3091||3089.5|0
1687857000000|2023-06-27 09:10:00|3096|3089.5|3093.5|3088.5|3096|3089.5|3091.5|3088|4
1687857300000|2023-06-27 09:15:00|3094|3088|3093.5|3087.5|3094|3088.5|3093.5|3087.5|0
1687857600000|2023-06-27 09:20:00||3087||3086.5||3087||3086|0
1687857900000|2023-06-27 09:25:00|3094|3088|3093.5|3089|3094|3089|3093.5|3088|0
1687858200000|2023-06-27 09:30:00|3094|3088.5|3094.5|3089.5|3094.5|3090|3093.5|3088|0
1687858500000|2023-06-27 09:35:00|3094|3089|3094|3087.5|3094|3089|3094|3087|0
1687859100000|2023-06-27 09:45:00||3087||3087.5||3087.5||3086.5|0
1687859400000|2023-06-27 09:50:00||3087||3086.5||3087||3086.5|0
1687859700000|2023-06-27 09:55:00|3093.5|3086|3093|3087|3093.5|3087|3093|3085.5|0
1687860000000|2023-06-27 10:00:00||3087.5||3088||3088||3087.5|0
1687860600000|2023-06-27 10:10:00|3093.5|3087.5|3093.5|3088|3093.5|3088|3093.5|3087|0
1687860900000|2023-06-27 10:15:00|3094|3089|3094|3088.5|3094.5|3089|3094|3088.5|0
1687861200000|2023-06-27 10:20:00|3094.5|3089|3096.5|3091|3096.5|3092|3094.5|3089|0
1687861500000|2023-06-27 10:25:00|3097|3091.5|3096.5|3092|3097|3092|3096.5|3091.5|0
1687861800000|2023-06-27 10:30:00|3097|3091.5|3098|3093|3098|3093|3097|3091.5|0
1687862100000|2023-06-27 10:35:00|3097.5|3092.5|3099|3094|3099|3094|3097.5|3092.5|0
1687862400000|2023-06-27 10:40:00|3098.5|3093.5|3098.5|3093|3098.5|3093.5|3098.5|3092.5|0
1687862700000|2023-06-27 10:45:00|3099|3092.5|3099|3093|3099|3093|3099|3092.5|0
1687863000000|2023-06-27 10:50:00|3098.5|3093.5|3100|3094.5|3100|3095|3098.5|3093.5|0
1687863300000|2023-06-27 10:55:00||3094||3095||3095||3094|0
1687863600000|2023-06-27 11:00:00|3141.5|3093.5|3102.5|3095|3141.5|3095|3102.5|3091.5|0
1687863900000|2023-06-27 11:05:00|3101.5|3094.5|3099.5|3093|3101.5|3094.5|3099.5|3092.5|0
1687864800000|2023-06-27 11:20:00||3092.5||3094||3094||3092.5|0
1687865700000|2023-06-27 11:35:00||3093.5||3094||3094||3093.5|0
1687866300000|2023-06-27 11:45:00||3093.5||3092.5||3093.5||3092.5|0
1687866600000|2023-06-27 11:50:00|3098.5|3093|3097.5|3091|3098.5|3093|3097.5|3090.5|0
1687866900000|2023-06-27 11:55:00||3090.5||3089.5||3091||3089.5|0
1687867200000|2023-06-27 12:00:00|3097|3089|3094.5|3088|3097|3089|3094.5|3087.5|0
1687867500000|2023-06-27 12:05:00||3088.5||3089||3089||3088.5|0
1687867800000|2023-06-27 12:10:00||3088.5||3088||3088.5||3087.5|0
1687868100000|2023-06-27 12:15:00||3088.5||3089||3089||3088.5|0
1687868400000|2023-06-27 12:20:00||3088.5||3087.5||3089||3087|0
1687868700000|2023-06-27 12:25:00||3087||3084||3087||3084|0
1687869000000|2023-06-27 12:30:00||3084.5||3088||3089||3084|0
1687869300000|2023-06-27 12:35:00||3087.5||3088||3088||3087|0
1687869600000|2023-06-27 12:40:00|3095.8|3089.3|3106|3099.5|3106|3099.5|3095.8|3089.3|0
1687869900000|2023-06-27 12:45:00|3107|3100.5|3106|3099|3108|3101.5|3106|3099|0
1687870200000|2023-06-27 12:50:00|3105.5|3098.5|3104|3097.5|3105.5|3098.5|3104|3097|0
1687870500000|2023-06-27 12:55:00|3105.5|3097|3105.5|3096|3105.5|3097.5|3105.5|3096|0
1687870800000|2023-06-27 13:00:00|3105|3096.5|3105|3099.5|3105|3099.5|3105|3096.5|0
1687871100000|2023-06-27 13:05:00|3105.5|3100|3106.5|3101.5|3106.5|3101.5|3105.5|3100|0
1687871400000|2023-06-27 13:10:00|3107|3102.5|3108|3103.5|3108|3103.5|3107|3102.5|0
1687871700000|2023-06-27 13:15:00|3108.5|3103|3108|3103|3108.5|3103|3108|3103|0
1687872000000|2023-06-27 13:20:00||3102.5||3102||3102.5||3102|0
1687872300000|2023-06-27 13:25:00||3101.5||3102||3102.5||3101|0
1687872600000|2023-06-27 13:30:00|3107|3102.5|3107|3100|3107|3102.5|3107|3099.5|1
1687872900000|2023-06-27 13:35:00||3100.5||3100.5||3101.5||3099|0
1687873200000|2023-06-27 13:40:00|3106.5|3100|3103|3096|3106.5|3100|3103|3095.5|0
1687873500000|2023-06-27 13:45:00||3095.5||3096||3096||3095.5|0
1687873800000|2023-06-27 13:50:00|3103.5|3097|3103|3097.5|3103.5|3098.5|3103|3097|0
1687874100000|2023-06-27 13:55:00|3103.5|3098|3107.5|3097|3107.5|3100.5|3103|3097|0
1687874400000|2023-06-27 14:00:00|3108|3098|3107|3100|3108|3100.5|3107|3097|0
1687874700000|2023-06-27 14:05:00|3106.5|3099.5|3104|3098|3106.5|3099.5|3104|3096.5|0
1687875000000|2023-06-27 14:10:00|3103.5|3097.5|3098|3093.5|3103.5|3097.5|3098|3090.5|0
1687875300000|2023-06-27 14:15:00|3098.5|3093|3099|3093.5|3099|3094|3098.5|3093|0
1687875600000|2023-06-27 14:20:00||3093||3092||3093||3091.5|0
1687875900000|2023-06-27 14:25:00|3099.5|3092.5|3100|3094|3100|3094.5|3099.5|3092.5|0
1687876200000|2023-06-27 14:30:00|3100.5|3094.5|3100.5|3095.5|3100.5|3095.5|3100.5|3093.5|0
1687876500000|2023-06-27 14:35:00|3101|3096|3101.5|3096|3101.5|3096|3101|3095|0
1687876800000|2023-06-27 14:40:00|3102|3096.5|3103|3098|3103.5|3098.5|3102|3096.5|0
1687877100000|2023-06-27 14:45:00|3103.5|3098.5|3105|3100.5|3105|3100.5|3103|3098.5|0
1687877400000|2023-06-27 14:50:00|3105.5|3101|3108|3103|3108.5|3103.5|3105.5|3101|0
1687877700000|2023-06-27 14:55:00||3102.5||3102||3102.5||3101.5|0
1687878000000|2023-06-27 15:00:00|3107.5|3102.5|3107|3099.5|3107.5|3102.5|3107|3099.5|0
1687878300000|2023-06-27 15:05:00|3106.5|3099|3105|3097.5|3106.5|3099|3105|3097.5|0
1687878600000|2023-06-27 15:10:00|3102|3097|3102|3099.5|3102|3099.5|3102|3097|0
1687878900000|2023-06-27 15:15:00||3099||3097.5||3099||3097.5|0
1687879200000|2023-06-27 15:20:00|3101.5|3097|3102|3097.5|3102|3098|3101.5|3097|0
1687879500000|2023-06-27 15:25:00|3104|3098|3104|3098.5|3104.5|3099.5|3104|3098|2
1687879800000|2023-06-27 15:30:00|3144|3098|3110|3074.5|3146.5|3098|3110|3053|0
1687880100000|2023-06-27 15:35:00|3109.5|3075.5|3108.5|3091.5|3152.5|3092|3108|3075.5|0
1687880400000|2023-06-27 15:40:00|3153|3054|3151|3054|3153|3054|3151|3054|0
1687881000000|2023-06-27 15:50:00||3056||3056||3056||3056|0
1687881600000|2023-06-27 16:00:00|3152.5||3152.5||3152.5||3152.5||0
1687882200000|2023-06-27 16:10:00|3151|3054|3151|3054|3151|3054|3151|3054|0
1687883100000|2023-06-27 16:25:00|3152.5|3055.5|3152.5|3055.5|3152.5|3055.5|3152.5|3055.5|0
1687883400000|2023-06-27 16:30:00||3057||3057||3057||3057|0
1687883700000|2023-06-27 16:35:00|3154||3154||3154||3154||0
1687884600000|2023-06-27 16:50:00||3058.5||3058.5||3058.5||3058.5|0
1687885800000|2023-06-27 17:10:00|3155.5||3155.5||3155.5||3155.5||0
1687886100000|2023-06-27 17:15:00||3060||3060||3060||3060|0
1687886400000|2023-06-27 17:20:00|3157||3157||3157||3157||0
1687886700000|2023-06-27 17:25:00|3158.5|3061.5|3157|3061.5|3158.5|3061.5|3157|3061.5|0
1687887000000|2023-06-27 17:30:00|3158.5||3158.5||3158.5||3158.5||0
1687887300000|2023-06-27 17:35:00|3157||3157||3157||3157||0
1687887600000|2023-06-27 17:40:00|3158.5||3158.5||3158.5||3158.5||0
1687887900000|2023-06-27 17:45:00||3063||3063||3063||3063|0
1687889400000|2023-06-27 18:10:00|3160||3160||3160||3160||0
1687890000000|2023-06-27 18:20:00||3064.5||3064.5||3064.5||3064.5|0
1687890600000|2023-06-27 18:30:00|3161.5||3161.5||3161.5||3161.5||0
1687891200000|2023-06-27 18:40:00|3160||3160||3160||3160||0
1687891800000|2023-06-27 18:50:00|3161.5|3066.5|3161.5|3066.5|3161.5|3066.5|3161.5|3066.5|0
1687892100000|2023-06-27 18:55:00|3160|3064.5|3160|3064.5|3160|3064.5|3160|3064.5|0
1687892400000|2023-06-27 19:00:00|3161.5||3161.5||3161.5||3161.5||0
1687892700000|2023-06-27 19:05:00|3163.5|3066.5|3163.5|3066.5|3163.5|3066.5|3163.5|3066.5|0
1687893000000|2023-06-27 19:10:00|3161.5|3064.5|3161.5|3064.5|3161.5|3064.5|3161.5|3064.5|0
1687894500000|2023-06-27 19:35:00|3160||3160||3160||3160||0
1687894800000|2023-06-27 19:40:00||3063||3063||3063||3063|0
1687895100000|2023-06-27 19:45:00||3064.5||3064.5||3064.5||3064.5|0
1687895400000|2023-06-27 19:50:00|3158.5|3063|3158.5|3063|3158.5|3063|3158.5|3063|0
1687895700000|2023-06-27 19:55:00||3061.5||3061.5||3061.5||3061.5|0
1687932000000|2023-06-28 06:00:00|3137|3087|3162|3065.5|3162|3088.5|3137|3065.5|0
1687935600000|2023-06-28 07:00:00|3171|3067.5|3171|3068.5|3171|3068.5|3171|3067.5|0
1687935900000|2023-06-28 07:05:00|3169.5|3069.5|3120.5|3111.5|3169.5|3112.5|3120.5|3069.5|0
1687936200000|2023-06-28 07:10:00|3121|3111|3121|3116|3121|3116|3121|3111|0
1687936500000|2023-06-28 07:15:00|3121.5|3116.5|3124.5|3118|3125|3119.5|3121.5|3116.5|0
1687936800000|2023-06-28 07:20:00|3123.5|3117.5|3123.5|3117.5|3123.5|3118.5|3123.5|3117.5|4
1687937100000|2023-06-28 07:25:00|3124|3118|3125.5|3119|3126|3120.5|3124|3118|0
1687937400000|2023-06-28 07:30:00||3118.5||3118||3119.5||3117|0
1687937700000|2023-06-28 07:35:00|3126|3118.5|3126|3119.5|3126.5|3121.5|3126|3118.5|0
1687938000000|2023-06-28 07:40:00|3126.5|3120|3130.5|3126|3130.5|3126|3126.5|3120|0
1687938300000|2023-06-28 07:45:00|3131|3125.5|3130.5|3123.5|3131|3125.5|3130.5|3123.5|0
1687938600000|2023-06-28 07:50:00|3130|3123|3129.5|3123.5|3130|3123.5|3129.5|3121.5|0
1687938900000|2023-06-28 07:55:00|3130|3124|3131|3125.5|3131|3125.5|3130|3123.5|0
1687939200000|2023-06-28 08:00:00|3130.5|3125|3130.5|3122.5|3131|3125.5|3130.5|3122.5|0
1687939500000|2023-06-28 08:05:00||3123||3122||3124.5||3122|0
1687939800000|2023-06-28 08:10:00|3130|3122.5|3129.5|3122.5|3130|3122.5|3129.5|3121|0
1687940100000|2023-06-28 08:15:00|3129|3122|3127.5|3119|3129|3122|3127.5|3119|0
1687940400000|2023-06-28 08:20:00|3127|3119.5|3126.5|3121.5|3127|3121.5|3126.5|3119|0
1687940700000|2023-06-28 08:25:00|3127|3121|3126.5|3121.5|3127|3122.5|3125|3121|3
1687941000000|2023-06-28 08:30:00|3127|3122.5|3127.5|3120.5|3127.5|3122.5|3126.5|3120.5|0
1687941300000|2023-06-28 08:35:00|3127|3120|3125.5|3118|3127|3120|3125.5|3118|0
1687941600000|2023-06-28 08:40:00||3118.5||3118.5||3118.5||3118|0
1687941900000|2023-06-28 08:45:00||3118||3118.5||3118.5||3118|0
1687942200000|2023-06-28 08:50:00||3119||3117.5||3119.5||3117.5|0
1687942500000|2023-06-28 08:55:00|3125|3117|3124.5|3117|3125|3117|3124.5|3116.5|0
1687942800000|2023-06-28 09:00:00|3123.5|3117.5|3123.5|3116.5|3123.5|3117.5|3123.5|3116.5|0
1687943100000|2023-06-28 09:05:00||3117||3117.5||3117.5||3117|0
1687943400000|2023-06-28 09:10:00|3123|3117|3122.5|3114.5|3123|3117.5|3122.5|3114.5|0
1687943700000|2023-06-28 09:15:00||3115||3115.5||3115.5||3115|0
1687944000000|2023-06-28 09:20:00||3116||3117.5||3117.5||3116|0
1687944300000|2023-06-28 09:25:00|3123|3118.5|3124|3119|3124|3119|3123|3118.5|0
1687944600000|2023-06-28 09:30:00|3123.5|3119.5|3124|3119.5|3124|3119.5|3123.5|3118|0
1687944900000|2023-06-28 09:35:00|3124.5|3120.5|3126|3120.5|3126|3120.5|3124.5|3120.5|0
1687945200000|2023-06-28 09:40:00|3125.5|3121.5|3129|3124|3129|3124.5|3125.5|3121.5|0
1687945500000|2023-06-28 09:45:00|3129.5|3124.5|3129.5|3124.5|3129.5|3125|3129.5|3124.5|0
1687945800000|2023-06-28 09:50:00|3130|3125|3130.5|3125.5|3131|3126.5|3130|3124.5|0
1687946100000|2023-06-28 09:55:00|3131|3125|3132.5|3127|3132.5|3127.5|3131|3125|1
1687946400000|2023-06-28 10:00:00|3133||3132.5||3133||3132.5||0
1687946700000|2023-06-28 10:05:00|3133|3128.5|3133.5|3128.5|3133.5|3128.5|3133|3128.5|0
1687947000000|2023-06-28 10:10:00|3133|3129|3135|3129.5|3135|3130|3133|3128|0
1687947300000|2023-06-28 10:15:00|3134.5||3134.5||3135||3134.5||0
1687947600000|2023-06-28 10:20:00||3130||3129||3130||3128.5|0
1687947900000|2023-06-28 10:25:00||3129.5||3129.5||3130||3129.5|0
1687948200000|2023-06-28 10:30:00||3129||3128||3129||3128|0
1687948500000|2023-06-28 10:35:00||3128.5||3126.5||3129||3126.5|0
1687948800000|2023-06-28 10:40:00|3133.5|3126|3133.5|3125|3133.5|3126|3133.5|3125|0
1687949100000|2023-06-28 10:45:00||3125.5||3125.5||3125.5||3125|0
1687949400000|2023-06-28 10:50:00||3125||3125.5||3126||3125|0
1687949700000|2023-06-28 10:55:00||3126.5||3127||3127.5||3126.5|0
1687950000000|2023-06-28 11:00:00|3137|3126.5|3137|3127.5|3139|3128.5|3137|3080|0
1687950300000|2023-06-28 11:05:00|3136.5|3128|3136|3127|3136.5|3128|3136|3127|0
1687950600000|2023-06-28 11:10:00||3127.5||3128||3128||3127|0
1687950900000|2023-06-28 11:15:00||3128.5||3129||3129||3128.5|0
1687951200000|2023-06-28 11:20:00||3128.5||3128||3128.5||3127.5|0
1687951800000|2023-06-28 11:30:00|3139|3129|3138.5|3129|3139|3129|3138.5|3129|0
1687952100000|2023-06-28 11:35:00|3138|3129.5|3137.5|3129.5|3138|3130|3137.5|3129|0
1687952400000|2023-06-28 11:40:00||3130||3129.5||3130.5||3129.5|0
1687952700000|2023-06-28 11:45:00||3129||3128.5||3129.5||3128.5|0
1687953000000|2023-06-28 11:50:00|3136.5|3128|3135.5|3126.5|3136.5|3128.5|3135.5|3126.5|0
1687953300000|2023-06-28 11:55:00|3134.5|3127|3134.5|3125.5|3134.5|3127.5|3134.5|3125.5|0
1687953600000|2023-06-28 12:00:00||3126||3126||3127||3125|0
1687953900000|2023-06-28 12:05:00|3134|3125.5|3133.5|3126|3134|3126.5|3133.5|3125|0
1687954200000|2023-06-28 12:10:00||3125.5||3127||3127||3125|0
1687954500000|2023-06-28 12:15:00||3127.5||3128||3128.5||3127|0
1687954800000|2023-06-28 12:20:00||3127.5||3128||3128.5||3127.5|0
1687955100000|2023-06-28 12:25:00|3134|3129.5|3137|3128.5|3137|3130.5|3134|3127|0
1687955400000|2023-06-28 12:30:00|3137.5|3127|3137.5|3130|3137.5|3131.5|3137.5|3127|7
1687955700000|2023-06-28 12:35:00||3129.5||3129.5||3130||3129|0
1687956000000|2023-06-28 12:40:00|3136.5|3129|3136.5|3128.5|3136.5|3129.5|3136.5|3128|0
1687956300000|2023-06-28 12:45:00|3135.5|3129|3134.5|3126|3135.5|3129|3134.5|3125.5|0
1687956600000|2023-06-28 12:50:00|3133.5|3125.5|3130|3125.5|3133.5|3126|3128|3125|3
1687956900000|2023-06-28 12:55:00|3130.5|3126|3131|3125.5|3131|3126|3130.5|3125|0
1687957200000|2023-06-28 13:00:00|3131.5|3126|3131.5|3127|3132|3127.5|3131.5|3126|0
1687957500000|2023-06-28 13:05:00|3132|3127.5|3132|3127|3132.5|3128|3132|3127|0
1687957800000|2023-06-28 13:10:00|3132.5|3127.5|3133.5|3128.5|3134|3129.5|3132.5|3127|0
1687958100000|2023-06-28 13:15:00||3129||3128||3129||3128|0
1687958400000|2023-06-28 13:20:00||3128.5||3128.5||3129||3128|0
1687958700000|2023-06-28 13:25:00|3134|3129|3133.5|3129|3134|3129|3133.5|3129|0
1687959000000|2023-06-28 13:30:00|3134|3128.5|3135.5|3130|3136|3130.5|3131.5|3127|1
1687959300000|2023-06-28 13:35:00|3136|3129.5|3137.5|3133|3137.5|3133|3136|3129.5|0
1687959600000|2023-06-28 13:40:00|3138|3133.5|3139.5|3131.5|3140|3136|3138|3131.5|0
1687959900000|2023-06-28 13:45:00|3139|3131|3137.5|3130|3139|3131|3137.5|3128|0
1687960200000|2023-06-28 13:50:00||3129.5||3130.5||3131.5||3129|0
1687960500000|2023-06-28 13:55:00|3138|3129.5|3138.5|3132.5|3138.5|3133.5|3138|3129.5|0
1687960800000|2023-06-28 14:00:00|3139|3132|3141|3136|3141.5|3136|3139|3131|0
1687961100000|2023-06-28 14:05:00|3141.5|3135|3142|3137.5|3142.5|3138.5|3141.5|3135|0
1687961400000|2023-06-28 14:10:00|3142.5|3138.5|3144|3139|3144|3139|3142.5|3137.5|0
1687961700000|2023-06-28 14:15:00|3144.5|3140|3147|3143|3147|3143|3144.5|3140|0
1687962000000|2023-06-28 14:20:00|3147.5|3142.5|3149|3144|3149.5|3145|3147|3142.5|0
1687962300000|2023-06-28 14:25:00|3149.5|3143|3149|3144.5|3149.5|3144.5|3149|3143|0
1687962600000|2023-06-28 14:30:00|3149.5|3144|3149.5|3144.5|3150|3145.5|3149|3144|0
1687962900000|2023-06-28 14:35:00|3150|3145.5|3149.5|3145|3150|3145.5|3149.5|3144.5|0
1687963200000|2023-06-28 14:40:00|3150|3144.5|3150.5|3145|3151|3145.5|3149.5|3144.5|0
1687963500000|2023-06-28 14:45:00|3151|3146.5|3152.5|3148|3152.5|3148|3151|3146.5|0
1687963800000|2023-06-28 14:50:00|3152|3147|3152|3144|3152|3147.5|3152|3144|0
1687964100000|2023-06-28 14:55:00|3151.5|3143.5|3150|3142|3151.5|3144|3150|3141.5|0
1687964400000|2023-06-28 15:00:00||3142.5||3144.5||3145||3142.5|2
1687964700000|2023-06-28 15:05:00|3150.5|3145.5|3150.5|3146.5|3150.5|3146.5|3150|3145.5|0
1687965000000|2023-06-28 15:10:00|3151|3145.5|3151|3144|3151|3146|3151|3143.5|0
1687965300000|2023-06-28 15:15:00|3151.5|3144.5|3152|3147.5|3152.5|3148|3151.5|3144|0
1687965600000|2023-06-28 15:20:00|3152.5|3147|3152.5|3145.5|3153|3149|3152|3145|0
1687965900000|2023-06-28 15:25:00||3145||3146.5||3146.5||3144.5|0
1687966200000|2023-06-28 15:30:00|3190|3147|3159|3141|3200.5|3147|3159|3101|0
1687966500000|2023-06-28 15:35:00|3159.5|3141.5|3159|3142.5|3200|3142.5|3158.5|3141.5|0
1687966800000|2023-06-28 15:40:00|3200.5|3103.5|3200.5|3103.5|3200.5|3103.5|3200.5|3103.5|0
1687967400000|2023-06-28 15:50:00||3101.5||3101.5||3101.5||3101.5|0
1687967700000|2023-06-28 15:55:00||3103.5||3103.5||3103.5||3103.5|0
1687968600000|2023-06-28 16:10:00|3202|3105|3202|3105|3202|3105|3202|3105|0
1687968900000|2023-06-28 16:15:00|3203.5|3106.5|3203.5|3106.5|3203.5|3106.5|3203.5|3106.5|0
1687969200000|2023-06-28 16:20:00||3105||3105||3105||3105|0
1687969500000|2023-06-28 16:25:00|3202||3202||3202||3202||0
1687970400000|2023-06-28 16:40:00|3200.5|3103.5|3198.5|3101.5|3200.5|3103.5|3198.5|3101.5|0
1687970700000|2023-06-28 16:45:00|3197|3100|3197|3100|3198.5|3100|3197|3100|0
1687971000000|2023-06-28 16:50:00|3195.5|3098.5|3195.5|3098.5|3195.5|3098.5|3195.5|3098.5|0
1687971300000|2023-06-28 16:55:00|3194|3097|3195.5|3098.5|3195.5|3098.5|3194|3097|0
1687971900000|2023-06-28 17:05:00|3197||3197||3197||3197||0
1687972200000|2023-06-28 17:10:00|3195.5||3195.5||3195.5||3195.5||0
1687972500000|2023-06-28 17:15:00|3197||3197||3197||3197||0
1687972800000|2023-06-28 17:20:00||3100||3100||3100||3100|0
1687973100000|2023-06-28 17:25:00|3198.5|3101.5|3198.5|3101.5|3198.5|3101.5|3198.5|3101.5|0
1687975200000|2023-06-28 18:00:00|3200.5|3103.5|3200.5|3103.5|3200.5|3103.5|3200.5|3103.5|0
1687977300000|2023-06-28 18:35:00||3101.5||3101.5||3101.5||3101.5|0
1687977600000|2023-06-28 18:40:00|3198.5||3198.5||3198.5||3198.5||0
1687978800000|2023-06-28 19:00:00|3197|3100|3197|3100|3197|3100|3197|3100|0
1687979100000|2023-06-28 19:05:00||3098.5||3100||3100||3098.5|0
1687980000000|2023-06-28 19:20:00|3198.5|3101.5|3198.5|3101.5|3198.5|3101.5|3198.5|3101.5|0
1687980300000|2023-06-28 19:25:00|3197|3100|3197|3100|3197|3100|3197|3100|0
1687981800000|2023-06-28 19:50:00|3198.5|3101.5|3198.5|3101.5|3198.5|3101.5|3198.5|3101.5|0
1687982100000|2023-06-28 19:55:00|3197|3100|3198.5|3101.5|3198.5|3101.5|3197|3100|0
1688018400000|2023-06-29 06:00:00|3174.5|3124|3191|3054|3191|3124|3173|3054|0
1688018700000|2023-06-29 06:05:00|3188.5|3079|3176|3089|3188.5|3089|3176|3079|0
1688021700000|2023-06-29 06:55:00|3175.5|3089.5|3170|3141|3175.5|3141.5|3164|3089.5|0
1688022000000|2023-06-29 07:00:00|3169.5|3097|3175.5|3099|3176|3141.5|3158|3093|0
1688022300000|2023-06-29 07:05:00|3201.5|3100.5|3153|3144|3201.5|3146.5|3153|3100.5|0
1688022600000|2023-06-29 07:10:00|3152.5|3143.5|3151|3142|3152.5|3144|3151|3142|0
1688022900000|2023-06-29 07:15:00|3150.5|3141.5|3149|3141.5|3150.5|3143.5|3149|3140.5|0
1688023200000|2023-06-29 07:20:00|3148.5|3141|3148|3141.5|3148.5|3142|3148|3139.5|0
1688023500000|2023-06-29 07:25:00|3147.5|3142|3146|3138|3147.5|3142.5|3146|3138|0
1688023800000|2023-06-29 07:30:00|3145.5|3137.5|3146|3139.5|3146|3141.5|3145|3137|0
1688024100000|2023-06-29 07:35:00||3139||3140||3140.5||3138|0
1688024400000|2023-06-29 07:40:00|3146.5|3139.5|3147|3141|3147|3142.5|3146.5|3138.5|0
1688024700000|2023-06-29 07:45:00|3146|3140.5|3145.5|3140|3146|3141.5|3145.5|3139.5|0
1688025000000|2023-06-29 07:50:00||3139||3137.5||3139.5||3137.5|0
1688025300000|2023-06-29 07:55:00||3138.5||3138||3139.5||3137.5|0
1688025600000|2023-06-29 08:00:00|3145|3138.5|3145.5|3140.5|3145.5|3141|3144.5|3137|0
1688025900000|2023-06-29 08:05:00||3139.5||3138||3140||3138|0
1688026200000|2023-06-29 08:10:00|3146|3139|3146|3141.5|3146|3142.5|3146|3139|0
1688026500000|2023-06-29 08:15:00|3145.5|3141|3146|3141.5|3146|3141.5|3145.5|3141|0
1688026800000|2023-06-29 08:20:00|3145.5|3142.5|3146|3141|3146|3142.5|3145.5|3141|0
1688027100000|2023-06-29 08:25:00|3145.5|3140.5|3145.5|3139|3145.5|3140.5|3145.5|3139|0
1688027400000|2023-06-29 08:30:00||3138.5||3137.5||3139||3137.5|0
1688027700000|2023-06-29 08:35:00||3137||3138.5||3138.5||3137|0
1688028000000|2023-06-29 08:40:00|3145|3138|3144.5|3137.5|3145|3138|3144.5|3136.5|0
1688028300000|2023-06-29 08:45:00||3138||3138||3138.5||3137.5|0
1688028600000|2023-06-29 08:50:00||3137.5||3137||3137.5||3136|0
1688028900000|2023-06-29 08:55:00||3137.5||3138||3139||3137|0
1688029200000|2023-06-29 09:00:00||3138.5||3139.5||3140||3138.5|0
1688029500000|2023-06-29 09:05:00||3139||3139.5||3139.5||3138.5|0
1688029800000|2023-06-29 09:10:00|3145|3140.5|3145.5|3140.5|3146|3141.5|3145|3140.5|0
1688030100000|2023-06-29 09:15:00||3140||3139.5||3140.5||3139|0
1688030400000|2023-06-29 09:20:00||3140||3140.5||3140.5||3138.5|0
1688030700000|2023-06-29 09:25:00||3140||3138||3140||3137.5|0
1688031000000|2023-06-29 09:30:00||3138.5||3140||3140.5||3138.5|0
1688031300000|2023-06-29 09:35:00||3139||3140||3140.5||3139|0
1688031600000|2023-06-29 09:40:00|3146|3140.5|3145.5|3140.5|3146|3141|3145.5|3140|0
1688031900000|2023-06-29 09:45:00||3140||3140.5||3141.5||3140|0
1688032200000|2023-06-29 09:50:00||3140||3138.5||3140||3138|0
1688032500000|2023-06-29 09:55:00||3139||3139||3139.5||3139|0
1688032800000|2023-06-29 10:00:00||3138.5||3139.5||3139.5||3137.5|0
1688033100000|2023-06-29 10:05:00||3140.5||3140||3140.5||3139.5|0
1688033400000|2023-06-29 10:10:00|3146|3139.5|3150|3145.5|3150|3145.5|3146|3139.5|1
1688033700000|2023-06-29 10:15:00|3150.5|3145|3150|3144|3150.5|3146|3150|3144|0
1688034000000|2023-06-29 10:20:00||3143.5||3144||3144.5||3143.5|0
1688034300000|2023-06-29 10:25:00||3144.5||3144||3144.5||3143.5|0
1688034600000|2023-06-29 10:30:00||3145.5||3145||3146||3145|0
1688034900000|2023-06-29 10:35:00|3150.5|3146|3151|3146|3151|3146.5|3150.5|3145.5|0
1688035200000|2023-06-29 10:40:00|3151.5|3147.5|3152|3147|3152|3147.5|3151.5|3146.5|0
1688035500000|2023-06-29 10:45:00|3152.5|3148|3153|3148.5|3153|3148.5|3152.5|3148|0
1688035800000|2023-06-29 10:50:00|3153.5|3148|3153.5|3148.5|3153.5|3149|3153.5|3148|0
1688036100000|2023-06-29 10:55:00|3153|3149|3153|3148.5|3153.5|3149|3153|3148|0
1688036400000|2023-06-29 11:00:00|3202|3147|3188|3147|3202|3147|3188|3147|0
1688036700000|2023-06-29 11:05:00|3203|3100.5|3155|3148|3203|3148.5|3155|3100.5|0
1688037000000|2023-06-29 11:10:00||3148.5||3149.5||3149.5||3148.5|0
1688037300000|2023-06-29 11:15:00||3149||3149.5||3149.5||3148.5|0
1688037600000|2023-06-29 11:20:00||3150||3150||3150.5||3150|0
1688037900000|2023-06-29 11:25:00|3155.5|3150.5|3156|3151.5|3156|3151.5|3155.5|3150|0
1688038200000|2023-06-29 11:30:00||3151||3149.5||3151.5||3149.5|0
1688038500000|2023-06-29 11:35:00||3149||3149||3149.5||3148.5|0
1688038800000|2023-06-29 11:40:00||3150||3149.5||3150||3149.5|0
1688039100000|2023-06-29 11:45:00|3201|3150.5|3158|3150.5|3201|3150.5|3158|3150.5|0
1688039400000|2023-06-29 11:50:00|3157|3150|3157|3149.5|3157|3150|3157|3149.5|0
1688039700000|2023-06-29 11:55:00||3150||3150||3150.5||3149.5|0
1688040000000|2023-06-29 12:00:00|3157.5|3150.5|3157.5|3152.5|3157.5|3153|3157.5|3150.5|0
1688040300000|2023-06-29 12:05:00|3157|3152|3157|3151.5|3157|3152.5|3157|3151.5|0
1688040600000|2023-06-29 12:10:00||3151||3149||3151||3149|0
1688040900000|2023-06-29 12:15:00||3149.5||3150||3150||3149.5|0
1688041200000|2023-06-29 12:20:00||3149.5||3150||3150.5||3149.5|0
1688041500000|2023-06-29 12:25:00|3157.5|3151.5|3157.5|3147.5|3157.5|3152|3157.5|3147.5|0
1688041800000|2023-06-29 12:30:00|3158|3147|3159|3153|3159.5|3153.5|3158|3147|0
1688042100000|2023-06-29 12:35:00||3152.5||3151.5||3152.5||3151.5|0
1688042400000|2023-06-29 12:40:00|3158.5|3151|3158|3151|3158.5|3151.5|3158|3151|0
1688042700000|2023-06-29 12:45:00||3150.5||3151||3151.5||3150.5|0
1688043000000|2023-06-29 12:50:00||3151.5||3150||3151.5||3150|0
1688043300000|2023-06-29 12:55:00||3150.5||3152.5||3153.5||3150|0
1688043600000|2023-06-29 13:00:00||3152||3150.5||3152.5||3150.5|0
1688043900000|2023-06-29 13:05:00|3157.5|3151.5|3157|3149|3157.5|3151.5|3157|3149|0
1688044200000|2023-06-29 13:10:00|3156.5|3149.5|3156|3150|3156.5|3150.5|3156|3148|0
1688044500000|2023-06-29 13:15:00||3149.5||3148.5||3149.5||3148|0
1688044800000|2023-06-29 13:20:00|3155.5|3148|3155|3147|3155.5|3148.5|3155|3146.5|0
1688045100000|2023-06-29 13:25:00|3154|3146.5|3153|3145.5|3154|3147|3153|3145|0
1688045400000|2023-06-29 13:30:00|3152|3146|3150|3144|3152|3146|3148|3139.5|0
1688045700000|2023-06-29 13:35:00|3149.5|3143.5|3148|3143.5|3149.5|3143.5|3148|3140.5|0
1688046000000|2023-06-29 13:40:00|3148.5|3143|3148|3140|3149.5|3145|3148|3140|0
1688046300000|2023-06-29 13:45:00||3139.5||3143||3143||3139.5|0
1688046600000|2023-06-29 13:50:00||3142.5||3142||3143.5||3142|0
1688046900000|2023-06-29 13:55:00|3149.5|3141.5|3150|3140|3150|3142|3149.5|3140|0
1688047200000|2023-06-29 14:00:00|3149.5|3140.5|3149|3141.5|3149.5|3142.5|3149|3140.5|0
1688047500000|2023-06-29 14:05:00|3148|3141|3145|3138.5|3148|3141|3145|3137|0
1688047800000|2023-06-29 14:10:00||3138||3138.5||3138.5||3136.5|0
1688048100000|2023-06-29 14:15:00|3145.5|3138|3145|3139|3145.5|3141|3145|3138|0
1688048400000|2023-06-29 14:20:00||3139.5||3138.5||3141||3138.5|0
1688048700000|2023-06-29 14:25:00||3139.5||3138||3140||3138|0
1688049000000|2023-06-29 14:30:00|3144.5|3137.5|3143|3136|3144.5|3138|3143|3135|0
1688049300000|2023-06-29 14:35:00|3142|3135.5|3141|3134.5|3142|3135.5|3141|3133.5|0
1688049600000|2023-06-29 14:40:00||3134||3135.5||3136||3134|0
1688049900000|2023-06-29 14:45:00||3135||3134||3136||3133|0
1688050200000|2023-06-29 14:50:00||3134.5||3134||3135.5||3134|0
1688050500000|2023-06-29 14:55:00||3134.5||3135.5||3135.5||3134.5|0
1688050800000|2023-06-29 15:00:00||3136||3134.5||3136||3134.5|0
1688051100000|2023-06-29 15:05:00|3141.5|3135|3142|3137.5|3142|3137.5|3141|3135|0
1688051400000|2023-06-29 15:10:00|3142.5|3138|3144.5|3139.5|3144.5|3140.5|3142.5|3137.5|0
1688051700000|2023-06-29 15:15:00|3144|3140|3144|3139|3144.5|3140.5|3144|3138.5|0
1688052000000|2023-06-29 15:20:00|3144.5|3139.5|3145|3139.5|3145|3140|3144|3139|0
1688052300000|2023-06-29 15:25:00|3145.5|3140|3146|3140.5|3146.5|3141.5|3145.5|3140|0
1688052600000|2023-06-29 15:30:00|3188|3137|3160|3137|3188|3139|3152|3091|0
1688052900000|2023-06-29 15:35:00|3159||3155.5||3192.5||3154||0
1688053200000|2023-06-29 15:40:00|3192.5|3093.5|3193|3095.5|3193|3095.5|3155|3093.5|0
1688053800000|2023-06-29 15:50:00|3194.5|3097|3194.5|3097|3194.5|3097|3194.5|3097|0
1688055000000|2023-06-29 16:10:00|3193|3095.5|3193|3095.5|3193|3095.5|3193|3095.5|0
1688055600000|2023-06-29 16:20:00|3194.5|3097|3194.5|3097|3194.5|3097|3194.5|3097|0
1688057700000|2023-06-29 16:55:00|3193|3095.5|3193|3095.5|3193|3095.5|3193|3095.5|0
1688058300000|2023-06-29 17:05:00|3191|3094|3193|3095.5|3193|3095.5|3191|3094|0
1688061300000|2023-06-29 17:55:00||3094||3094||3094||3094|0
1688061600000|2023-06-29 18:00:00|3191|3092.5|3189.5|3092.5|3191|3092.5|3189.5|3092.5|0
1688062500000|2023-06-29 18:15:00|3191|3094|3191|3094|3191|3094|3191|3094|0
1688065200000|2023-06-29 19:00:00|3193|3095.5|3193|3095.5|3193|3095.5|3193|3095.5|0
1688068200000|2023-06-29 19:50:00|3194.5|3097|3194.5|3097|3194.5|3097|3194.5|3097|0
1688068500000|2023-06-29 19:55:00|3196|3099|3196|3099|3196|3099|3196|3099|0
1688104800000|2023-06-30 06:00:00|3178|3127.5|3196|3054|3196|3127.5|3176.5|3054|0
1688105400000|2023-06-30 06:10:00||3054.5||3066||3066||3054.5|0
1688105700000|2023-06-30 06:15:00|3196.5|3067.5|3216|3079|3216|3079|3196.5|3067.5|0
1688108400000|2023-06-30 07:00:00|3215|3080|3215|3080|3216|3080|3215|3079|0
1688112000000|2023-06-30 08:00:00|3341|3019|3341|3019|3341|3019|3341|3019|0
1688115900000|2023-06-30 09:05:00|3234|3131|3187.5|3177|3234|3177|3187.5|3131|0
1688116200000|2023-06-30 09:10:00|3187|3176.5|3184.5|3174.5|3187|3176.5|3184.5|3174.5|0
1688116500000|2023-06-30 09:15:00||3175||3175||3175||3175|0
1688116800000|2023-06-30 09:20:00||3174.5||3174.5||3174.5||3174.5|0
1688117100000|2023-06-30 09:25:00||3175||3176.5||3176.5||3174.5|0
1688117400000|2023-06-30 09:30:00||3177||3177.5||3177.5||3177|0
1688117700000|2023-06-30 09:35:00||3177||3178.5||3178.5||3177|0
1688118000000|2023-06-30 09:40:00||3178||3179.5||3179.5||3178|0
1688118300000|2023-06-30 09:45:00|3185|3179|3184.5|3179.5|3185|3180|3184.5|3179|0
1688118600000|2023-06-30 09:50:00|3185|3180|3186.5|3180.5|3186.5|3184|3185|3180|17
1688118900000|2023-06-30 09:55:00||3180||3180||3180.5||3180|2
1688119200000|2023-06-30 10:00:00||3180.5||3180.5||3180.5||3180|0
1688119500000|2023-06-30 10:05:00|3187|3181|3188|3182.5|3188|3182.5|3187|3181|0
1688119800000|2023-06-30 10:10:00|3188.5|3183.5|3189.5|3184.5|3189.5|3184.5|3188.5|3183.5|1
1688120100000|2023-06-30 10:15:00|3189|3186.5|3189.5|3186.5|3190|3186.5|3189|3186.5|0
1688120400000|2023-06-30 10:20:00|3190|3184|3190|3184.5|3190.5|3184.5|3190|3184|1
1688120700000|2023-06-30 10:25:00|3190.5|3185|3191.5|3186.5|3191.5|3186.5|3190.5|3185|0
1688121000000|2023-06-30 10:30:00|3191|3186|3191|3185.5|3191|3186|3191|3185.5|0
1688121300000|2023-06-30 10:35:00|3191.5|3141|3228|3180|3240.5|3186|3191|3141|0
1688121600000|2023-06-30 10:40:00|3227|3181|3213|3186.5|3227|3186.5|3213|3179|0
1688121900000|2023-06-30 10:45:00|3212|3187|3197.5|3187.5|3212|3187.5|3197.5|3187|0
1688122200000|2023-06-30 10:50:00||3187||3187||3187.5||3187|0
1688122500000|2023-06-30 10:55:00||3187.5||3187.5||3187.5||3187.5|1
1688122800000|2023-06-30 11:00:00|3242|3143|3218|3180|3242|3186|3218|3143|0
1688123100000|2023-06-30 11:05:00|3217|3181|3203|3185|3217|3187|3203|3180|4
1688123400000|2023-06-30 11:10:00|3202.5|3185.5|3194.5|3185|3202.5|3185.5|3194.5|3185|0
1688123700000|2023-06-30 11:15:00|3193.5|3184.5|3191.5|3181.5|3193.5|3184.5|3191.5|3181.5|0
1688124000000|2023-06-30 11:20:00||3182||3182||3182||3182|0
1688124300000|2023-06-30 11:25:00||3181.5||3182||3182||3181.5|0
1688124600000|2023-06-30 11:30:00|3190.5|3181.5|3190.5|3180.5|3190.5|3181.5|3190.5|3180.5|0
1688124900000|2023-06-30 11:35:00||3181||3180||3181||3180|0
1688125200000|2023-06-30 11:40:00|3190|3180.5|3189.5|3180|3190|3180.5|3189.5|3180|0
1688125500000|2023-06-30 11:45:00|3188.5|3179.5|3188.5|3179|3188.5|3179.5|3188.5|3178.5|0
1688125800000|2023-06-30 11:50:00|3187.5|3178.5|3187.5|3178|3187.5|3178.5|3187.5|3177.5|0
1688126700000|2023-06-30 12:05:00|3190|3142|3189.5|3179.5|3234|3179.5|3189.5|3142|0
1688127000000|2023-06-30 12:10:00||3180.5||3180.5||3180.5||3180.5|0
1688127300000|2023-06-30 12:15:00||3181||3182.5||3182.5||3181|0
1688127600000|2023-06-30 12:20:00||3182||3181.5||3182.5||3181.5|0
1688127900000|2023-06-30 12:25:00||3181||3179||3181.5||3179|0
1688128200000|2023-06-30 12:30:00|3190|3179.5|3192|3186.5|3192|3186.5|3190|3179.5|0
1688128500000|2023-06-30 12:35:00|3191.5|3187.5|3193|3187.5|3193|3187.5|3191.5|3187.5|0
1688128800000|2023-06-30 12:40:00|3192.5|3187|3192.5|3187.5|3193|3187.5|3192.5|3187|0
1688129100000|2023-06-30 12:45:00||3187||3186.5||3187||3186.5|0
1688129400000|2023-06-30 12:50:00||3186||3185||3186||3185|0
1688129700000|2023-06-30 12:55:00||3185.5||3185.5||3185.5||3185|0
1688130000000|2023-06-30 13:00:00|3193|3186|3193|3187.5|3193|3187.5|3193|3186|0
1688130300000|2023-06-30 13:05:00|3193.5|3188|3194|3188.5|3194|3188.5|3193|3188|0
1688130600000|2023-06-30 13:10:00|3194.5|3189.5|3196|3190.5|3196.5|3190.5|3194.5|3189.5|0
1688130900000|2023-06-30 13:15:00|3196.5|3191.5|3198|3192.5|3198|3192.5|3196.5|3191.5|0
1688131200000|2023-06-30 13:20:00|3198.5|3193.5|3198|3192|3198.5|3193.5|3198|3192|0
1688131500000|2023-06-30 13:25:00||3192.5||3191.5||3192.5||3191.5|0
1688131800000|2023-06-30 13:30:00|3197.5|3191|3200.5|3195.5|3200.5|3195.5|3197|3190.5|1
1688132100000|2023-06-30 13:35:00|3201|3196|3201.5|3195.5|3202|3196.5|3200.5|3195|0
1688132400000|2023-06-30 13:40:00|3202|3196.5|3205|3198.5|3205.5|3198.5|3202|3194.5|0
1688132700000|2023-06-30 13:45:00|3205.5|3199|3205.5|3199.5|3205.5|3199.5|3205|3199|0
1688133000000|2023-06-30 13:50:00|3205|3200|3205|3198.5|3205|3200.5|3205|3198.5|0
1688133300000|2023-06-30 13:55:00|3206.5|3198|3206.5|3195.5|3206.5|3198.5|3206.5|3195.5|0
1688133600000|2023-06-30 14:00:00|3206|3196|3206|3200|3206|3200.5|3206|3196|0
1688133900000|2023-06-30 14:05:00|3206.5|3200.5|3206.5|3201.5|3207|3201.5|3206|3200.5|0
1688134200000|2023-06-30 14:10:00|3207|3201|3207|3201.5|3207.5|3201.5|3207|3201|0
1688134500000|2023-06-30 14:15:00|3207.5||3206.5||3207.5||3204||19
1688134800000|2023-06-30 14:20:00|3205|3202|3206.5|3201.5|3206.5|3204|3205|3201|47
1688135100000|2023-06-30 14:25:00|3206|3201|3206|3200.5|3206.5|3204|3206|3200|41
1688135400000|2023-06-30 14:30:00|3206.5|3201|3207|3201.5|3207.5|3201.5|3206.5|3201|0
1688135700000|2023-06-30 14:35:00||3201||3199.5||3201.5||3199.5|0
1688136000000|2023-06-30 14:40:00||3200||3200.5||3200.5||3200|0
1688136300000|2023-06-30 14:45:00||3201||3201.5||3201.5||3201|0
1688136600000|2023-06-30 14:50:00|3207.5|3202|3208|3202.5|3208|3202.5|3207.5|3202|0
1688136900000|2023-06-30 14:55:00|3208.5||3209||3209||3208||0
1688137200000|2023-06-30 15:00:00|3209.5|3203.5|3209|3202.5|3209.5|3203.5|3209|3202.5|0
1688137500000|2023-06-30 15:05:00||3202||3202||3202.5||3202|0
1688137800000|2023-06-30 15:10:00||3202.5||3202.5||3202.5||3202.5|0
1688138100000|2023-06-30 15:15:00|3209.5|3203|3209|3203.5|3209.5|3203.5|3209|3203|0
1688138400000|2023-06-30 15:20:00|3209.5|3205.5|3210|3205|3210.5|3207|3209|3204.5|14
1688138700000|2023-06-30 15:25:00|3210.5|3204.5|3210|3203.5|3210.5|3204.5|3210|3203.5|0
1688139000000|2023-06-30 15:30:00|3252|3179|3219.5|3184|3259|3199|3211|3164|0
1688139300000|2023-06-30 15:35:00|3218.5||3216||3259||3213.5||0
1688139600000|2023-06-30 15:40:00|3215.5|3156.5|3254.5|3156.5|3258.5|3156.5|3215.5|3156.5|0
1688139900000|2023-06-30 15:45:00|3256||3256||3256||3256||0
1688140800000|2023-06-30 16:00:00||3158||3158||3158||3158|0
1688141100000|2023-06-30 16:05:00||3156.5||3156.5||3156.5||3156.5|0
1688141400000|2023-06-30 16:10:00||3158||3158||3158||3158|0
1688142000000|2023-06-30 16:20:00|3257.5||3257.5||3257.5||3257.5||0
1688142600000|2023-06-30 16:30:00||3159.5||3159.5||3159.5||3159.5|0
1688145900000|2023-06-30 17:25:00||3158||3158||3158||3158|0
1688146200000|2023-06-30 17:30:00||3159.5||3159.5||3159.5||3159.5|0
1688149500000|2023-06-30 18:25:00|3259.5||3259.5||3259.5||3259.5||0
1688151000000|2023-06-30 18:50:00||3161||3161||3161||3161|0
1688151300000|2023-06-30 18:55:00||3159.5||3159.5||3159.5||3159.5|0
1688153100000|2023-06-30 19:25:00||3161||3161||3161||3161|0
1688154000000|2023-06-30 19:40:00||3159.5||3159.5||3159.5||3159.5|0
1688154900000|2023-06-30 19:55:00|3261|3161|3261|3161|3261|3161|3261|3161|0
1688364000000|2023-07-03 06:00:00|3238|3187.5|3281|3104|3281|3187.5|3233.5|3104|0
1688364300000|2023-07-03 06:05:00||3106.5||3119||3119||3106.5|0
1688365800000|2023-07-03 06:30:00|3278.5|3121.5|3276|3121.5|3278.5|3121.5|3276|3121.5|0
1688366700000|2023-07-03 06:45:00|3275|3158|3275|3158|3275|3158|3275|3158|0
1688367000000|2023-07-03 06:50:00|3276|3121.5|3259|3152.5|3276|3186.5|3258.5|3121.5|0
1688367600000|2023-07-03 07:00:00|3258|3161.5|3217.5|3209|3258|3209.5|3217.5|3161.5|0
1688367900000|2023-07-03 07:05:00|3217|3208.5|3210.5|3201.5|3217|3208.5|3210.5|3201.5|0
1688368200000|2023-07-03 07:10:00||3201||3202.5||3202.5||3201|0
1688368500000|2023-07-03 07:15:00|3211|3203|3212.5|3205.5|3213|3207.5|3210.5|3203|0
1688368800000|2023-07-03 07:20:00|3212|3205|3209.5|3199.5|3212|3205|3209.5|3199.5|0
1688369100000|2023-07-03 07:25:00|3209|3199|3205.5|3199.5|3209|3199.5|3205.5|3195|0
1688369400000|2023-07-03 07:30:00|3204.5|3199|3204.5|3195|3204.5|3199.5|3204.5|3195|0
1688369700000|2023-07-03 07:35:00|3204|3194.5|3201.5|3195.5|3204|3195.5|3200.5|3190|0
1688370000000|2023-07-03 07:40:00|3202|3196|3204.5|3199.5|3205|3199.5|3201.5|3196|3
1688370300000|2023-07-03 07:45:00|3251|3199|3209.5|3198.5|3251|3199.5|3209|3155|0
1688370600000|2023-07-03 07:50:00|3209|3198|3203.5|3193.5|3209|3198|3203.5|3193.5|0
1688370900000|2023-07-03 07:55:00|3203|3194|3202.5|3194|3203|3194|3202.5|3193.5|0
1688371200000|2023-07-03 08:00:00||3193.5||3194||3194||3193.5|0
1688371500000|2023-07-03 08:05:00|3202|3193.5|3201.5|3192.5|3202|3193.5|3201.5|3192|0
1688371800000|2023-07-03 08:10:00|3201|3192|3248.5|3150.5|3248.5|3192.5|3199.5|3150.5|0
1688372100000|2023-07-03 08:15:00|3247.5|3151.5|3195.5|3187.5|3247.5|3187.5|3195.5|3151.5|0
1688372400000|2023-07-03 08:20:00||3188||3187.5||3188.5||3187.5|0
1688372700000|2023-07-03 08:25:00|3196|3188|3195.5|3190.5|3196|3190.5|3195.5|3188|0
1688373000000|2023-07-03 08:30:00|3196|3191|3197.5|3191.5|3197.5|3191.5|3195.5|3191|0
1688373300000|2023-07-03 08:35:00|3198|3192|3198.5|3192.5|3199|3192.5|3198|3192|0
1688373600000|2023-07-03 08:40:00|3199|3193|3199.5|3193.5|3199.5|3193.5|3199|3193|0
1688373900000|2023-07-03 08:45:00|3200|3194|3199.5|3194|3200|3194.5|3199.5|3194|0
1688374200000|2023-07-03 08:50:00||3194.5||3193.5||3194.5||3193|0
1688374500000|2023-07-03 08:55:00||3193||3192.5||3193||3192.5|0
1688374800000|2023-07-03 09:00:00|3199|3192|3197.5|3188.5|3199|3192.5|3197.5|3188.5|0
1688375100000|2023-07-03 09:05:00||3188||3187.5||3188||3187.5|0
1688375400000|2023-07-03 09:10:00|3197|3187|3196.5|3186.5|3197|3187|3196.5|3186.5|0
1688375700000|2023-07-03 09:15:00||3187||3188.5||3188.5||3187|0
1688376000000|2023-07-03 09:20:00|3197|3189|3198.5|3192.5|3198.5|3192.5|3197|3189|0
1688376300000|2023-07-03 09:25:00||3192||3192||3192||3192|0
1688376600000|2023-07-03 09:30:00||3192.5||3189.5||3192.5||3189.5|0
1688377200000|2023-07-03 09:40:00|3198|3189|3197.5|3188|3198|3189.5|3197.5|3188|0
1688377500000|2023-07-03 09:45:00|3197|3187.5|3196.5|3187.5|3197|3187.5|3196.5|3187|0
1688377800000|2023-07-03 09:50:00||3188||3188||3188.5||3188|0
1688378100000|2023-07-03 09:55:00||3187.5||3187||3187.5||3187|0
1688378400000|2023-07-03 10:00:00||3187.5||3187.5||3187.5||3187.5|0
1688378700000|2023-07-03 10:05:00|3195.5|3187|3193.5|3184.5|3195.5|3187|3193.5|3184|0
1688379000000|2023-07-03 10:10:00|3192.5|3184|3192.5|3184.5|3192.5|3184.5|3192.5|3183|0
1688379300000|2023-07-03 10:15:00|3193|3185|3194.5|3188.5|3194.5|3188.5|3193|3185|0
1688379600000|2023-07-03 10:20:00||3188||3188||3188||3188|0
1688379900000|2023-07-03 10:25:00||3188.5||3187.5||3188.5||3187.5|0
1688380200000|2023-07-03 10:30:00||3187||3187.5||3187.5||3187|0
1688380500000|2023-07-03 10:35:00||3188||3188.5||3188.5||3188|0
1688380800000|2023-07-03 10:40:00||3188||3187||3188||3187|0
1688381100000|2023-07-03 10:45:00||3187.5||3186.5||3187.5||3186|0
1688381400000|2023-07-03 10:50:00||3186||3186||3186||3186|0
1688381700000|2023-07-03 10:55:00||3186.5||3185||3186.5||3185|0
1688382000000|2023-07-03 11:00:00|3216|3145|3224|3161.5|3224|3183|3196|3145|0
1688382300000|2023-07-03 11:05:00|3240|3145.5|3193.5|3185|3243|3185|3193.5|3139|0
1688382600000|2023-07-03 11:10:00|3193|3184.5|3189.5|3182|3193|3185|3189.5|3182|0
1688382900000|2023-07-03 11:15:00|3189|3181.5|3188.5|3180.5|3189|3182|3188.5|3180.5|0
1688383200000|2023-07-03 11:20:00|3188|3180|3187.5|3180|3188|3180.5|3187.5|3179.5|0
1688383800000|2023-07-03 11:30:00|3186.5|3180.5|3186.5|3179.5|3186.5|3180.5|3186.5|3179.5|0
1688384100000|2023-07-03 11:35:00|3186|3180|3184.5|3178|3186|3180.5|3184.5|3177.5|0
1688384400000|2023-07-03 11:40:00||3177.5||3177||3178||3176.5|0
1688384700000|2023-07-03 11:45:00|3183.5|3176.5|3183.5|3178.5|3183.5|3178.5|3183.5|3176|0
1688385000000|2023-07-03 11:50:00||3178||3178||3178.5||3178|0
1688385300000|2023-07-03 11:55:00|3184|3177.5|3184.5|3179.5|3184.5|3180|3184|3177.5|0
1688385600000|2023-07-03 12:00:00||3179||3178||3179||3178|0
1688386200000|2023-07-03 12:10:00|3185|3179|3184.5|3179.5|3185|3180|3184.5|3179|0
1688386500000|2023-07-03 12:15:00|3185|3181|3185.5|3180.5|3185.5|3181|3185|3180.5|0
1688386800000|2023-07-03 12:20:00||3180||3180.5||3181||3180|0
1688387100000|2023-07-03 12:25:00|3186|3181|3185.5|3180|3186|3181.5|3185.5|3180|0
1688387400000|2023-07-03 12:30:00||3179.5||3180.5||3180.5||3179|0
1688387700000|2023-07-03 12:35:00||3180||3180||3180.5||3180|0
1688388000000|2023-07-03 12:40:00||3180.5||3179.5||3180.5||3179.5|0
1688388300000|2023-07-03 12:45:00||3180||3180.5||3180.5||3179|0
1688388600000|2023-07-03 12:50:00||3180||3179||3181.5||3179|3
1688388900000|2023-07-03 12:55:00|3185|3178.5|3184.5|3178|3185|3178.5|3184.5|3178|0
1688389200000|2023-07-03 13:00:00||3178.5||3179||3179||3178.5|0
1688389500000|2023-07-03 13:05:00|3185|3179.5|3187|3182|3187|3182|3185|3179|0
1688389800000|2023-07-03 13:10:00|3187.5|3182.5|3187.5|3182|3187.5|3182.5|3187.5|3181.5|0
1688390100000|2023-07-03 13:15:00||3182.5||3181.5||3182.5||3181.5|0
1688390400000|2023-07-03 13:20:00||3181||3182.5||3183||3181|0
1688390700000|2023-07-03 13:25:00|3188|3183|3188.5|3182.5|3188.5|3183.5|3187.5|3182.5|1
1688391000000|2023-07-03 13:30:00|3189|3183|3191.5|3186|3191.5|3187|3189|3183|0
1688391300000|2023-07-03 13:35:00||3186.5||3185||3186.5||3184|0
1688391600000|2023-07-03 13:40:00||3184.5||3184.5||3185||3184|0
1688391900000|2023-07-03 13:45:00|3191|3185|3189.5|3184.5|3191|3185|3189.5|3182.5|0
1688392200000|2023-07-03 13:50:00|3190|3184|3189.5|3184|3190|3185|3189.5|3182.5|0
1688392500000|2023-07-03 13:55:00|3190|3184.5|3194.5|3184|3194.5|3186.5|3190|3183.5|0
1688392800000|2023-07-03 14:00:00|3195|3183.5|3195.5|3188.5|3195.5|3190.5|3194.5|3183.5|0
1688393100000|2023-07-03 14:05:00|3195|3189|3194.5|3187|3195|3189|3194.5|3187|0
1688393400000|2023-07-03 14:10:00|3194|3187.5|3193.5|3187.5|3194|3188|3193.5|3186|0
1688393700000|2023-07-03 14:15:00|3193|3187|3192.5|3185|3193|3187|3192.5|3185|0
1688394000000|2023-07-03 14:20:00|3192|3185.5|3191.5|3185.5|3192|3186|3191.5|3185|0
1688394300000|2023-07-03 14:25:00||3186||3186.5||3187||3185.5|0
1688394600000|2023-07-03 14:30:00|3192|3187|3192.5|3187.5|3192.5|3188|3191.5|3186.5|0
1688394900000|2023-07-03 14:35:00|3192|3188|3190.5|3184|3192|3188|3190.5|3184|0
1688395200000|2023-07-03 14:40:00|3188.5|3184.5|3187|3182|3188.5|3184.5|3185|3182|1
1688395500000|2023-07-03 14:45:00|3186.5|3181.5|3186.5|3180|3186.5|3182|3186.5|3179.5|0
1688395800000|2023-07-03 14:50:00|3185.5|3180.5|3185.5|3179|3185.5|3181|3185.5|3178.5|0
1688396100000|2023-07-03 14:55:00|3185|3178.5|3184.5|3177.5|3185|3179|3184.5|3177.5|0
1688396400000|2023-07-03 15:00:00|3184|3178|3183.5|3175.5|3184|3178|3183.5|3175.5|0
1688396700000|2023-07-03 15:05:00|3183|3176|3182.5|3177|3183|3177.5|3182.5|3175.5|0
1688397000000|2023-07-03 15:10:00|3230|3177.5|3183|3176|3230|3177.5|3183|3135|1
1688397300000|2023-07-03 15:15:00||3176.5||3176||3177.5||3176|0
1688397600000|2023-07-03 15:20:00||3176.5||3176.5||3176.5||3176|0
1688397900000|2023-07-03 15:25:00||3176||3176||3176||3175.5|0
1688398200000|2023-07-03 15:30:00|3193|3174|3202.5|3173|3229.5|3174|3187|3132|0
1688398500000|2023-07-03 15:35:00|3202|3136|3184|3174.5|3229.5|3174.5|3184|3136|0
1688399100000|2023-07-03 15:45:00||3135||3134||3135||3134|0
1688399400000|2023-07-03 15:50:00||3156||3156.5||3156.5||3156|0
1688414100000|2023-07-03 19:55:00||3156||3156||3156||3156|0
1688450400000|2023-07-04 06:00:00|3208.5|3158|3231|3133|3231|3158|3207|3133|0
1688453400000|2023-07-04 06:50:00|3253.5|3109.5|3253.5|3109.5|3253.5|3109.5|3253.5|3109.5|0
1688453700000|2023-07-04 06:55:00|3240|3122|3227|3122|3240|3122|3227|3122|0
1688454000000|2023-07-04 07:00:00|3226.5|3122.5|3213|3127|3226.5|3136|3204|3122.5|0
1688454300000|2023-07-04 07:05:00|3217.5|3122.5|3174|3168|3217.5|3168|3174|3122.5|0
1688454600000|2023-07-04 07:10:00|3174.5|3168.5|3180|3175|3180|3175|3174|3168|0
1688454900000|2023-07-04 07:15:00|3179.5|3175.5|3182.5|3177.5|3183|3178.5|3179.5|3175.5|0
1688455200000|2023-07-04 07:20:00|3183|3178|3190.5|3168|3227|3180.5|3183|3130.5|0
1688455500000|2023-07-04 07:25:00|3189.5|3169|3187|3182|3189.5|3182|3187|3169|0
1688455800000|2023-07-04 07:30:00|3187.5|3182.5|3192.5|3185.5|3232|3185.5|3187.5|3135|0
1688456100000|2023-07-04 07:35:00|3192|3185|3191.5|3186|3192|3186.5|3191.5|3184.5|0
1688456400000|2023-07-04 07:40:00|3192|3186.5|3193|3188.5|3193|3188.5|3192|3185.5|0
1688456700000|2023-07-04 07:45:00|3192.5|3188|3193|3188.5|3193|3188.5|3192.5|3186|0
1688457000000|2023-07-04 07:50:00|3193.5|3188|3193.5|3187.5|3193.5|3188|3193.5|3186.5|0
1688457300000|2023-07-04 07:55:00||3187||3189||3189||3186.5|0
1688457600000|2023-07-04 08:00:00|3194|3188.5|3194.5|3190|3195|3190.5|3194|3188.5|0
1688457900000|2023-07-04 08:05:00|3195|3189.5|3196.5|3190|3197|3192|3195|3189.5|0
1688458200000|2023-07-04 08:10:00|3197|3191.5|3196.5|3191|3197|3192|3196.5|3191|0
1688458500000|2023-07-04 08:15:00||3190.5||3189.5||3191||3189.5|0
1688458800000|2023-07-04 08:20:00|3196|3190|3196|3191|3196|3191.5|3196|3189.5|0
1688459100000|2023-07-04 08:25:00|3197||3196.5||3197||3196.5||0
1688459400000|2023-07-04 08:30:00|3194.5|3190.5|3193|3187|3194.5|3190.5|3192.5|3187|0
1688459700000|2023-07-04 08:35:00||3187.5||3185.5||3187.5||3185|0
1688460000000|2023-07-04 08:40:00|3192|3185|3191|3183.5|3192|3185|3191|3183.5|0
1688460300000|2023-07-04 08:45:00|3190|3183|3189|3183|3190|3184|3189|3182.5|0
1688460600000|2023-07-04 08:50:00|3189.5|3182.5|3190|3185|3190|3185|3189.5|3182.5|0
1688460900000|2023-07-04 08:55:00|3190.5|3185.5|3190|3185|3190.5|3185.5|3190|3184.5|0
1688461200000|2023-07-04 09:00:00||3184.5||3184||3185||3184|0
1688461500000|2023-07-04 09:05:00|3188|3184.5|3188.5|3183.5|3189|3184.5|3186.5|3183.5|1
1688461800000|2023-07-04 09:10:00||3184||3183||3184||3182.5|0
1688462400000|2023-07-04 09:20:00|3189|3182.5|3190|3184.5|3190|3184.5|3189|3182.5|0
1688462700000|2023-07-04 09:25:00|3190.5|3185|3190|3184|3190.5|3185.5|3190|3183.5|0
1688463000000|2023-07-04 09:30:00||3184.5||3183||3184.5||3183|0
1688463600000|2023-07-04 09:40:00|3193.5|3184|3190|3182.5|3237|3184|3190|3182.5|0
1688463900000|2023-07-04 09:45:00|3189|3182|3189|3181.5|3189|3182.5|3189|3181.5|0
1688464200000|2023-07-04 09:50:00||3182||3182.5||3182.5||3181.5|0
1688464500000|2023-07-04 09:55:00||3183||3182||3183||3182|0
1688464800000|2023-07-04 10:00:00||3182.5||3182.5||3183||3182.5|0
1688465100000|2023-07-04 10:05:00||3182||3182.5||3183||3182|0
1688465400000|2023-07-04 10:10:00|3188.5|3182|3187|3181|3188.5|3182|3187|3180.5|0
1688465700000|2023-07-04 10:15:00||3181.5||3180||3181.5||3179.5|0
1688466000000|2023-07-04 10:20:00|3186.5|3179.5|3186|3178.5|3186.5|3179.5|3186|3178.5|0
1688466300000|2023-07-04 10:25:00|3185.5|3179|3184|3177.5|3185.5|3179|3184|3177.5|0
1688466600000|2023-07-04 10:30:00||3177||3177||3177.5||3177|0
1688466900000|2023-07-04 10:35:00||3177.5||3177||3177.5||3176.5|0
1688467200000|2023-07-04 10:40:00||3177.5||3179.5||3179.5||3177.5|0
1688467500000|2023-07-04 10:45:00|3184.5|3179|3185.5|3179|3185.5|3179|3184.5|3179|0
1688467800000|2023-07-04 10:50:00|3185||3185||3185||3185||0
1688468100000|2023-07-04 10:55:00|3184|3178|3179|3173|3184|3178|3179|3173|0
1688468400000|2023-07-04 11:00:00|3183|3172|3180|3173|3224|3173.5|3180|3171|0
1688468700000|2023-07-04 11:05:00||3173.5||3174||3174||3173.5|0
1688469000000|2023-07-04 11:10:00|3180.5|3174.5|3181|3176|3181|3176|3180.5|3174.5|0
1688469300000|2023-07-04 11:15:00|3181.5|3175.5|3181|3176|3181.5|3176.5|3181|3175.5|0
1688469600000|2023-07-04 11:20:00||3175.5||3175||3175.5||3175|0
1688470200000|2023-07-04 11:30:00||3175.5||3175||3175.5||3175|0
1688470500000|2023-07-04 11:35:00||3175.5||3175||3175.5||3175|1
1688470800000|2023-07-04 11:40:00|3181.5||3181.5||3181.5||3181.5||0
1688471100000|2023-07-04 11:45:00||3176||3176.5||3177||3176|0
1688471400000|2023-07-04 11:50:00|3181|3176|3181|3176|3181|3176|3181|3175.5|0
1688471700000|2023-07-04 11:55:00||3176.5||3175.5||3176.5||3175|1
1688472000000|2023-07-04 12:00:00|3181.5|3176|3181|3175.5|3181.5|3176.5|3181|3175.5|0
1688472300000|2023-07-04 12:05:00||3175||3175.5||3176||3175|0
1688472600000|2023-07-04 12:10:00||3175||3176||3176.5||3175|0
1688472900000|2023-07-04 12:15:00||3176.5||3176||3176.5||3176|0
1688473200000|2023-07-04 12:20:00||3175.5||3175.5||3175.5||3175|0
1688473500000|2023-07-04 12:25:00||3175||3174||3175||3174|0
1688473800000|2023-07-04 12:30:00|3180|3174.5|3180|3174|3180|3174.5|3180|3173.5|0
1688474100000|2023-07-04 12:35:00|3180.5|3174.5|3181|3176|3181|3176.5|3180.5|3174.5|0
1688474400000|2023-07-04 12:40:00||3175.5||3175.5||3175.5||3175.5|0
1688474700000|2023-07-04 12:45:00||3175||3174.5||3175||3174.5|0
1688475000000|2023-07-04 12:50:00||3174||3175||3175.5||3174|0
1688475300000|2023-07-04 12:55:00||3175.5||3175.5||3175.5||3175.5|0
1688475600000|2023-07-04 13:00:00||3175||3174||3175||3174|0
1688475900000|2023-07-04 13:05:00||3174.5||3174||3174.5||3174|0
1688476200000|2023-07-04 13:10:00||3174.5||3175||3175||3174.5|0
1688476500000|2023-07-04 13:15:00||3175.5||3175.5||3176||3175.5|0
1688476800000|2023-07-04 13:20:00||3175||3175.5||3176||3175|0
1688477100000|2023-07-04 13:25:00|3181.5|3176|3182|3177|3182|3177.5|3181.5|3176|0
1688477400000|2023-07-04 13:30:00|3182.5|3177.5|3182|3176.5|3182.5|3177.5|3182|3176.5|0
1688477700000|2023-07-04 13:35:00||3176||3176.5||3176.5||3175.5|0
1688478000000|2023-07-04 13:40:00||3176||3175.5||3176||3175.5|0
1688478300000|2023-07-04 13:45:00||3175||3175||3175||3175|0
1688478600000|2023-07-04 13:50:00||3175.5||3176.5||3176.5||3175|0
1688478900000|2023-07-04 13:55:00|3182.5|3177|3183|3177.5|3183|3178|3182.5|3177|0
1688479200000|2023-07-04 14:00:00|3182.5|3177|3182.5|3177|3182.5|3177|3182.5|3176.5|0
1688479500000|2023-07-04 14:05:00||3177.5||3176.5||3177.5||3176.5|0
1688479800000|2023-07-04 14:10:00||3177||3176||3177||3175|0
1688480100000|2023-07-04 14:15:00||3175.5||3175.5||3176||3175.5|0
1688480400000|2023-07-04 14:20:00||3176||3176||3176||3176|0
1688480700000|2023-07-04 14:25:00||3176.5||3176||3176.5||3176|0
1688481000000|2023-07-04 14:30:00||3176.5||3177||3177||3176.5|0
1688481300000|2023-07-04 14:35:00||3177.5||3177.5||3178||3177|0
1688481600000|2023-07-04 14:40:00||3177||3176.5||3177||3176.5|0
1688481900000|2023-07-04 14:45:00||3176||3176||3176.5||3175.5|0
1688482500000|2023-07-04 14:55:00||3178||3178||3178||3178|0
1688482800000|2023-07-04 15:00:00||3176||3176||3176||3176|1
1688483100000|2023-07-04 15:05:00||3176.5||3176.5||3176.5||3176.5|0
1688483400000|2023-07-04 15:10:00||3176||3176||3176.5||3175.5|0
1688484000000|2023-07-04 15:20:00|3183|3177.5|3184|3178|3184|3178.5|3183|3177.5|0
1688484300000|2023-07-04 15:25:00|3183.5|3177.5|3183.5|3177.5|3183.5|3177.5|3183.5|3177.5|0
1688484600000|2023-07-04 15:30:00|3226|3174|3197.5|3172|3231.5|3174|3189|3131|0
1688484900000|2023-07-04 15:35:00|3196.5||3189||3196.5||3189||0
1688485200000|2023-07-04 15:40:00|3229|3130.5|3229|3130.5|3229|3130.5|3229|3130.5|0
1688488500000|2023-07-04 16:35:00||3131.5||3130.5||3131.5||3130.5|0
1688492700000|2023-07-04 17:45:00||3132||3132||3132||3132|0
1688499000000|2023-07-04 19:30:00||3130.5||3130.5||3130.5||3130.5|0
1688500500000|2023-07-04 19:55:00||3128.5||3130||3130||3128.5|0
1688536800000|2023-07-05 06:00:00|3200.5|3149.5|3222.5|3124|3222.5|3149.5|3197.5|3124|0
1688540100000|2023-07-05 06:55:00|3214.5|3110|3213|3110|3214.5|3110|3213|3110|0
1688540400000|2023-07-05 07:00:00|3212|3110.5|3158.5|3150|3218|3153.5|3158.5|3107|0
1688540700000|2023-07-05 07:05:00|3159|3151.5|3161.5|3157.5|3162|3157.5|3159|3151.5|0
1688541000000|2023-07-05 07:10:00|3162|3156.5|3164|3158|3164.5|3159.5|3162|3156.5|0
1688541300000|2023-07-05 07:15:00|3163.5|3157.5|3162|3154|3163.5|3158|3162|3152.5|0
1688541600000|2023-07-05 07:20:00|3161.5|3153|3160|3152|3161.5|3153.5|3160|3151|0
1688541900000|2023-07-05 07:25:00|3159.5|3151.5|3157|3149|3159.5|3152|3157|3147.5|0
1688542200000|2023-07-05 07:30:00||3150||3151||3151.5||3149|0
1688542500000|2023-07-05 07:35:00||3152||3151.5||3152.5||3150|0
1688542800000|2023-07-05 07:40:00|3157.5|3150.5|3158|3153|3158|3153|3157.5|3150|0
1688543100000|2023-07-05 07:45:00|3158.5|3153.5|3159|3151.5|3159|3154|3158.5|3151.5|0
1688543400000|2023-07-05 07:50:00||3152||3152.5||3153.5||3151|0
1688543700000|2023-07-05 07:55:00||3153||3153.5||3154||3151.5|0
1688544000000|2023-07-05 08:00:00|3159.5|3154|3160|3156|3160|3156|3159.5|3152.5|0
1688544300000|2023-07-05 08:05:00|3160.5|3157|3163.5|3159.5|3163.5|3159.5|3160.5|3156|4
1688544600000|2023-07-05 08:10:00|3163|3158.5|3163|3158.5|3163|3159|3163|3157|0
1688544900000|2023-07-05 08:15:00|3163.5|3159|3164|3159|3164|3159.5|3163|3158.5|8
1688545200000|2023-07-05 08:20:00||3158||3155.5||3158||3155.5|0
1688545500000|2023-07-05 08:25:00||3156||3157.5||3159.5||3156|0
1688545800000|2023-07-05 08:30:00||3157||3158.5||3158.5||3157|0
1688546100000|2023-07-05 08:35:00|3163|3157.5|3163|3154.5|3163|3158|3163|3154.5|0
1688546400000|2023-07-05 08:40:00||3154||3155.5||3155.5||3154|0
1688546700000|2023-07-05 08:45:00||3156||3158||3158||3155.5|0
1688547000000|2023-07-05 08:50:00|3163.5|3158.5|3164|3158|3164|3159|3163.5|3157.5|0
1688547300000|2023-07-05 08:55:00||3158.5||3158||3159||3157.5|0
1688547600000|2023-07-05 09:00:00||3157.5||3156.5||3158||3156|0
1688547900000|2023-07-05 09:05:00|3163.5|3155.5|3163|3154.5|3163.5|3156.5|3163|3154|0
1688548200000|2023-07-05 09:10:00|3162|3154|3162|3155|3162|3155|3162|3153.5|0
1688548500000|2023-07-05 09:15:00||3154||3154||3154.5||3153.5|0
1688548800000|2023-07-05 09:20:00||3154.5||3153.5||3155.5||3153.5|0
1688549100000|2023-07-05 09:25:00|3161|3154|3161|3153.5|3161|3154|3161|3152.5|0
1688549400000|2023-07-05 09:30:00||3154||3154||3154.5||3154|0
1688549700000|2023-07-05 09:35:00||3155||3155.5||3155.5||3154|0
1688550000000|2023-07-05 09:40:00||3156||3156||3156.5||3155.5|0
1688550300000|2023-07-05 09:45:00|3161.5|3156.5|3161.5|3157|3161.5|3157|3161.5|3156.5|12
1688550600000|2023-07-05 09:50:00|3161|3156|3161|3156|3161|3156.5|3161|3155.5|0
1688550900000|2023-07-05 09:55:00|3161.5|3156.5|3162.5|3158|3162.5|3158|3161.5|3156.5|0
1688551200000|2023-07-05 10:00:00|3163|3157|3163|3157.5|3163|3157.5|3163|3157|0
1688551500000|2023-07-05 10:05:00|3163.5|3158.5|3163|3158.5|3163.5|3158.5|3163|3158.5|0
1688551800000|2023-07-05 10:10:00|3163.5|3159|3165|3160.5|3165|3160.5|3163.5|3159|0
1688552100000|2023-07-05 10:15:00|3165.5||3165||3165.5||3165||0
1688552400000|2023-07-05 10:20:00||3159.5||3159.5||3160||3159|0
1688552700000|2023-07-05 10:25:00||3160||3160||3160.5||3159.5|0
1688553000000|2023-07-05 10:30:00|3165.5|3161|3165.5|3161|3165.5|3161|3165.5|3161|0
1688553300000|2023-07-05 10:35:00|3165|3160|3165|3160.5|3165.5|3160.5|3165|3159|0
1688553600000|2023-07-05 10:40:00|3165.5|3161|3165.5|3161|3166|3161.5|3165.5|3160.5|0
1688553900000|2023-07-05 10:45:00|3166|3161.5|3166|3161|3166.5|3162|3166|3161|0
1688554200000|2023-07-05 10:50:00|3166.5|3161.5|3166.5|3162|3166.5|3162|3166.5|3161.5|0
1688554500000|2023-07-05 10:55:00|3166||3166.5||3166.5||3166||0
1688554800000|2023-07-05 11:00:00|3172|3161.5|3169.5|3161|3172|3161.5|3169.5|3117|0
1688555400000|2023-07-05 11:10:00||3160||3161||3161.5||3160|0
1688555700000|2023-07-05 11:15:00||3162||3161.5||3162||3161|0
1688556000000|2023-07-05 11:20:00|3169|3161|3168.5|3160.5|3169|3161|3168.5|3160|0
1688556300000|2023-07-05 11:25:00|3167.5|3159.5|3166.5|3158|3167.5|3160|3166.5|3157.5|0
1688556600000|2023-07-05 11:30:00|3165.5|3157.5|3163.5|3155|3165.5|3157.5|3163.5|3155|0
1688556900000|2023-07-05 11:35:00|3162.5|3155.5|3162.5|3155|3162.5|3155.5|3162.5|3153.5|0
1688557200000|2023-07-05 11:40:00||3155.5||3156||3156||3155.5|0
1688557500000|2023-07-05 11:45:00||3155.5||3154.5||3155.5||3154.5|0
1688558100000|2023-07-05 11:55:00||3153.5||3154.5||3154.5||3153.5|0
1688558400000|2023-07-05 12:00:00|3161.5|3153.5|3161.5|3153.5|3161.5|3154.5|3161.5|3153|0
1688558700000|2023-07-05 12:05:00||3154||3153||3154||3153|0
1688559000000|2023-07-05 12:10:00||3153.5||3153.5||3153.5||3153|0
1688559300000|2023-07-05 12:15:00|3163|3117|3162|3153.5|3163|3153.5|3162|3117|0
1688559600000|2023-07-05 12:20:00|3161.5|3152.5|3160|3152|3161.5|3153|3160|3151.5|0
1688559900000|2023-07-05 12:25:00|3159|3151|3159|3151|3159|3151.5|3159|3150.5|0
1688560200000|2023-07-05 12:30:00|3158|3150|3158|3149.5|3158|3150.5|3158|3149.5|0
1688560800000|2023-07-05 12:40:00||3150||3151||3151||3149.5|0
1688561100000|2023-07-05 12:45:00||3152||3151.5||3152||3151|0
1688561400000|2023-07-05 12:50:00|3158.5|3151|3158|3153|3158.5|3153.5|3158|3151|0
1688561700000|2023-07-05 12:55:00|3158.5|3154.5|3159.5|3155|3159.5|3155|3158.5|3154.5|0
1688562000000|2023-07-05 13:00:00|3159|3154|3159|3154.5|3159.5|3155|3159|3154|0
1688562300000|2023-07-05 13:05:00||3153.5||3153.5||3154||3153|0
1688562600000|2023-07-05 13:10:00|3159.5|3154|3167|3152|3209|3155.5|3159.5|3132|0
1688562900000|2023-07-05 13:15:00|3166|3152.5|3165|3156|3201|3156.5|3164.5|3110|0
1688563200000|2023-07-05 13:20:00|3163.5|3155|3161|3153|3163.5|3155.5|3161|3153|0
1688563500000|2023-07-05 13:25:00||3154||3154||3154.5||3153|0
1688563800000|2023-07-05 13:30:00||3154.5||3153.5||3156.5||3153|0
1688564100000|2023-07-05 13:35:00|3160.5|3153|3160|3152.5|3160.5|3153.5|3160|3151.5|0
1688564400000|2023-07-05 13:40:00|3160.5|3153|3162|3156.5|3162|3157.5|3160.5|3153|0
1688564700000|2023-07-05 13:45:00||3156||3156.5||3157||3155.5|0
1688565000000|2023-07-05 13:50:00|3162.5|3157|3162|3155.5|3162.5|3157.5|3162|3155|0
1688565300000|2023-07-05 13:55:00|3161|3154.5|3161|3149|3161|3155|3161|3149|0
1688565600000|2023-07-05 14:00:00||3149.5||3153||3155||3149|0
1688565900000|2023-07-05 14:05:00|3160|3152|3159|3151|3160|3152.5|3159|3150.5|0
1688566200000|2023-07-05 14:10:00|3158|3150|3158|3151|3158|3152|3158|3149|0
1688566500000|2023-07-05 14:15:00||3150.5||3153||3153.5||3150.5|0
1688566800000|2023-07-05 14:20:00|3158.5||3159||3159||3158.5||0
1688567100000|2023-07-05 14:25:00||3152.5||3153||3153.5||3152.5|0
1688567400000|2023-07-05 14:30:00|3159.5||3159||3159.5||3159||0
1688567700000|2023-07-05 14:35:00|3159.5|3154.5|3161|3156|3161|3156.5|3159.5|3154.5|0
1688568000000|2023-07-05 14:40:00||3155||3154.5||3156.5||3154|0
1688568300000|2023-07-05 14:45:00|3160.5|3154|3160|3152|3160.5|3155|3160|3151.5|0
1688568600000|2023-07-05 14:50:00|3159|3151.5|3157|3150|3159|3152|3157|3149|0
1688568900000|2023-07-05 14:55:00||3149.5||3149.5||3150||3149|0
1688569200000|2023-07-05 15:00:00|3157.5|3150.5|3159|3154|3159|3154.5|3157.5|3150.5|0
1688569500000|2023-07-05 15:05:00|3159.5|3155|3160|3154.5|3160|3155.5|3159|3154|0
1688569800000|2023-07-05 15:10:00||3154||3153||3154.5||3153|0
1688570100000|2023-07-05 15:15:00||3152.5||3151.5||3153||3151.5|0
1688570400000|2023-07-05 15:20:00|3159.5|3150.5|3159|3151|3159.5|3151.5|3159|3150|0
1688570700000|2023-07-05 15:25:00|3156|3150.5|3155.5|3150.5|3156|3150.5|3155.5|3150|0
1688571000000|2023-07-05 15:30:00|3156|3148|3164.5|3108|3185|3148|3156|3108|0
1688571300000|2023-07-05 15:35:00|3165||3178.5||3204.5||3162.5||0
1688571600000|2023-07-05 15:40:00|3178||3163||3198||3162||0
1688571900000|2023-07-05 15:45:00|3200.5|3103.5|3200.5|3103.5|3200.5|3103.5|3200.5|3103.5|0
1688572500000|2023-07-05 15:55:00|3198.5||3198.5||3198.5||3198.5||0
1688576100000|2023-07-05 16:55:00|3200.5||3200.5||3200.5||3200.5||0
1688580000000|2023-07-05 18:00:00|3202||3202||3202||3202||0
1688580900000|2023-07-05 18:15:00|3200.5||3198.5||3200.5||3198.5||0
1688581200000|2023-07-05 18:20:00|3197||3197||3197||3197||0
1688581500000|2023-07-05 18:25:00|3198.5||3198.5||3198.5||3198.5||0
1688582100000|2023-07-05 18:35:00|3200.5||3200.5||3200.5||3200.5||0
1688583600000|2023-07-05 19:00:00|3202||3202||3202||3202||0
1688586000000|2023-07-05 19:40:00|3200.5||3200.5||3200.5||3200.5||0
1688623200000|2023-07-06 06:00:00|3158.5|3109|3183|3085.5|3183|3109.5|3158.5|3084|0
1688625900000|2023-07-06 06:45:00|3188.5|3071.5|3188.5|3071.5|3188.5|3071.5|3188.5|3071.5|0
1688626200000|2023-07-06 06:50:00|3205.5|3062|3205.5|3062|3205.5|3062|3205.5|3062|0
1688626500000|2023-07-06 06:55:00|3164|3075|3149.5|3122.5|3164|3126.5|3149|3075|0
1688626800000|2023-07-06 07:00:00|3154.5|3123|3180|3075|3180.5|3124.5|3154|3074.5|0
1688627700000|2023-07-06 07:15:00|3178.5|3076|3134.5|3124|3178.5|3124|3134.5|3076|0
1688628000000|2023-07-06 07:20:00|3134|3125|3133|3128.5|3134.5|3128.5|3132|3125|0
1688628300000|2023-07-06 07:25:00|3133.5|3128|3130.5|3124.5|3134|3129|3129.5|3124|0
1688628600000|2023-07-06 07:30:00|3130|3124|3127|3122|3130|3124.5|3126.5|3121.5|0
1688628900000|2023-07-06 07:35:00|3127.5|3121.5|3127.5|3120.5|3128|3122|3125.5|3120|0
1688629200000|2023-07-06 07:40:00|3128|3121|3125.5|3120.5|3128|3121.5|3125.5|3120|0
1688629500000|2023-07-06 07:45:00|3126|3120|3125.5|3120|3126.5|3120.5|3125.5|3120|0
1688629800000|2023-07-06 07:50:00|3125|3119.5|3123.5|3119|3125|3119.5|3123.5|3118.5|0
1688630100000|2023-07-06 07:55:00|3124|3118.5|3124|3119|3125|3119|3123.5|3118.5|0
1688630400000|2023-07-06 08:00:00|3123.5|3118.5|3123.5|3118.5|3124.5|3119|3123.5|3118|0
1688630700000|2023-07-06 08:05:00|3124|3118|3124.5|3118|3124.5|3118|3122.5|3117.5|0
1688631000000|2023-07-06 08:10:00|3124|3117.5|3122.5|3117|3124|3117.5|3122.5|3116.5|0
1688631300000|2023-07-06 08:15:00|3122|3116.5|3121.5|3115.5|3122|3117|3121.5|3115.5|0
1688631600000|2023-07-06 08:20:00|3121|3115|3121|3115.5|3121|3115.5|3119.5|3114|0
1688631900000|2023-07-06 08:25:00|3121.5|3115|3119.5|3114|3121.5|3115|3119.5|3114|0
1688632200000|2023-07-06 08:30:00|3119|3113.5|3120.5|3114.5|3120.5|3114.5|3118.5|3113|0
1688632500000|2023-07-06 08:35:00|3121|3115|3122|3116.5|3122|3116.5|3121|3115|0
1688632800000|2023-07-06 08:40:00|3122.5|3117|3122.5|3117.5|3123|3117.5|3122.5|3117|0
1688633100000|2023-07-06 08:45:00|3123|3118.5|3123.5|3117.5|3124.5|3118.5|3123|3117|0
1688633400000|2023-07-06 08:50:00|3123|3117|3122.5|3116.5|3123|3117|3122.5|3116.5|0
1688633700000|2023-07-06 08:55:00|3122|3116|3121.5|3115|3122|3116.5|3121.5|3115|38
1688634000000|2023-07-06 09:00:00|3121|3114.5|3119.5|3113.5|3121|3114.5|3119.5|3113.5|0
1688634300000|2023-07-06 09:05:00|3119|3113|3117.5|3112|3119|3113|3117.5|3111.5|0
1688634600000|2023-07-06 09:10:00|3117|3111.5|3116.5|3110|3117|3111.5|3116.5|3110|0
1688634900000|2023-07-06 09:15:00|3117|3110.5|3117|3111.5|3117|3111.5|3117|3110.5|0
1688635200000|2023-07-06 09:20:00|3117.5|3112|3118.5|3113.5|3119|3113.5|3117.5|3112|0
1688635500000|2023-07-06 09:25:00|3119|3114|3119.5|3114.5|3119.5|3114.5|3119|3114|0
1688635800000|2023-07-06 09:30:00|3120|3115|3120.5|3114.5|3120.5|3115.5|3120|3114.5|0
1688636100000|2023-07-06 09:35:00|3120|3114|3118.5|3113|3120|3114.5|3118.5|3113|0
1688636400000|2023-07-06 09:40:00|3118|3112.5|3117.5|3111.5|3118|3112.5|3117.5|3111.5|0
1688636700000|2023-07-06 09:45:00|3118|3112|3118.5|3113|3118.5|3113|3118|3112|0
1688637000000|2023-07-06 09:50:00|3117.5|3113.5|3117.5|3112|3117.5|3113.5|3117.5|3112|0
1688637300000|2023-07-06 09:55:00|3117|3112.5|3116.5|3110.5|3117|3112.5|3116.5|3110.5|0
1688637600000|2023-07-06 10:00:00|3115.5|3110|3114.5|3109|3115.5|3110|3114.5|3108.5|0
1688637900000|2023-07-06 10:05:00|3114|3108.5|3112.5|3107|3114|3108.5|3112.5|3107|0
1688638200000|2023-07-06 10:10:00|3113|3107.5|3113.5|3108.5|3113.5|3108.5|3113|3107.5|0
1688638500000|2023-07-06 10:15:00||3108||3107.5||3108||3107.5|0
1688638800000|2023-07-06 10:20:00|3114|3108|3113.5|3107.5|3114|3108.5|3113.5|3107.5|0
1688639100000|2023-07-06 10:25:00|3114|3108|3114.5|3108.5|3114.5|3108.5|3114|3108|0
1688639400000|2023-07-06 10:30:00|3115|3109|3113.5|3108|3115|3109.5|3113.5|3108|0
1688639700000|2023-07-06 10:35:00|3114|3108.5|3114.5|3109.5|3115|3109.5|3114|3108.5|0
1688640000000|2023-07-06 10:40:00|3115|3110.5|3117.5|3112.5|3117.5|3112.5|3114.5|3110.5|0
1688640300000|2023-07-06 10:45:00|3118|3112|3115.5|3109.5|3118|3112|3115.5|3109.5|0
1688640600000|2023-07-06 10:50:00|3115|3109|3114.5|3108.5|3115|3109|3114.5|3108.5|0
1688641200000|2023-07-06 11:00:00|3124|3109|3115|3109|3132|3110.5|3115|3106|0
1688641500000|2023-07-06 11:05:00|3115.5|3109.5|3115.5|3109.5|3115.5|3109.5|3115.5|3108.5|0
1688641800000|2023-07-06 11:10:00|3116|3110|3117|3111.5|3117|3111.5|3116|3110|0
1688642100000|2023-07-06 11:15:00|3117.5||3117||3117.5||3117||0
1688642400000|2023-07-06 11:20:00|3117.5|3111|3118|3112.5|3118|3112.5|3117.5|3111|0
1688642700000|2023-07-06 11:25:00|3118.5|3113.5|3120.5|3115.5|3120.5|3115.5|3118|3113.5|0
1688643000000|2023-07-06 11:30:00|3120|3115|3119|3113.5|3120|3115|3119|3113.5|0
1688643300000|2023-07-06 11:35:00|3118.5|3113|3118|3111.5|3118.5|3113.5|3118|3111.5|0
1688643600000|2023-07-06 11:40:00|3117.5|3111|3116|3111|3117.5|3111.5|3116|3110.5|0
1688643900000|2023-07-06 11:45:00|3115.5|3110.5|3115|3110|3115.5|3110.5|3115|3109.5|0
1688644200000|2023-07-06 11:50:00|3115.5|3109.5|3115|3109.5|3115.5|3109.5|3115|3109.5|0
1688644500000|2023-07-06 11:55:00||3110||3109.5||3110||3109.5|0
1688644800000|2023-07-06 12:00:00||3109||3109||3109||3109|0
1688645100000|2023-07-06 12:05:00|3114|3108.5|3110|3104.5|3114|3108.5|3110|3104.5|0
1688645400000|2023-07-06 12:10:00|3110.5|3105|3113.5|3104|3113.5|3105|3110.5|3104|0
1688645700000|2023-07-06 12:15:00|3113|3102.5|3111.5|3105.5|3113|3106.5|3110.5|3102|0
1688646000000|2023-07-06 12:20:00|3112|3106|3113.5|3108.5|3113.5|3108.5|3112|3106|0
1688646300000|2023-07-06 12:25:00|3113|3108|3115|3105.5|3115|3108|3113|3105.5|0
1688646600000|2023-07-06 12:30:00|3114.5|3105|3109.5|3103.5|3115|3106.5|3109.5|3103.5|0
1688646900000|2023-07-06 12:35:00|3110|3104|3109.5|3103.5|3110|3104.5|3109.5|3103.5|0
1688647200000|2023-07-06 12:40:00|3110|3104|3109.5|3104|3110|3104.5|3109.5|3104|0
1688647500000|2023-07-06 12:45:00|3110|3104.5|3108.5|3103|3110|3104.5|3108.5|3103|0
1688647800000|2023-07-06 12:50:00|3108|3102.5|3107.5|3102|3108|3102.5|3106.5|3101.5|0
1688648100000|2023-07-06 12:55:00|3108|3102.5|3109|3103|3109|3103|3108|3102.5|0
1688648400000|2023-07-06 13:00:00|3109.5|3104|3110.5|3104.5|3111|3105.5|3109.5|3104|0
1688648700000|2023-07-06 13:05:00|3109.5|3104|3106|3100.5|3109.5|3104|3105.5|3100|0
1688649000000|2023-07-06 13:10:00|3105.5|3100|3105.5|3100|3105.5|3100|3105.5|3099.5|0
1688649300000|2023-07-06 13:15:00|3106|3099.5|3106.5|3101|3106.5|3101|3106|3099.5|0
1688649600000|2023-07-06 13:20:00|3105.5|3100.5|3103.5|3097|3105.5|3100.5|3103.5|3097|0
1688649900000|2023-07-06 13:25:00|3102.5|3096.5|3102.5|3097.5|3102.5|3097.5|3101.5|3096|0
1688650200000|2023-07-06 13:30:00|3103|3098.5|3100.5|3095.5|3104.5|3098.5|3100.5|3095|0
1688650500000|2023-07-06 13:35:00|3101|3095|3102|3096|3102|3096|3101|3094.5|0
1688650800000|2023-07-06 13:40:00|3101.5|3096.5|3105.5|3097|3106|3098.5|3101.5|3096.5|0
1688651100000|2023-07-06 13:45:00|3106|3096|3108.5|3103|3110|3104.5|3105.5|3096|0
1688651400000|2023-07-06 13:50:00|3107.5|3103.5|3102.5|3097|3107.5|3103.5|3102.5|3097|0
1688651700000|2023-07-06 13:55:00|3101.5|3097.5|3107.5|3096.5|3107.5|3098.5|3101.5|3096|0
1688652000000|2023-07-06 14:00:00|3107|3096|3104.5|3098.5|3107.5|3100.5|3104.5|3096|0
1688652300000|2023-07-06 14:05:00|3104|3098|3102.5|3096.5|3104|3098|3102.5|3096.5|0
1688652600000|2023-07-06 14:10:00|3102|3096|3100.5|3095|3102|3096.5|3100.5|3094.5|0
1688652900000|2023-07-06 14:15:00|3101|3096|3101.5|3096|3103|3097|3100.5|3096|0
1688653200000|2023-07-06 14:20:00|3100.5|3095.5|3097.5|3090.5|3100.5|3095.5|3097.5|3090.5|0
1688653500000|2023-07-06 14:25:00|3097|3090|3093.5|3088|3097|3090|3093.5|3087.5|0
1688653800000|2023-07-06 14:30:00|3094|3087.5|3093|3088|3094|3088|3092.5|3087.5|0
1688654100000|2023-07-06 14:35:00|3093.5|3089|3093.5|3088|3096|3090|3093.5|3088|0
1688654400000|2023-07-06 14:40:00|3092.5|3087.5|3093|3086.5|3110|3087.5|3092.5|3084|0
1688654700000|2023-07-06 14:45:00|3092.5|3086|3091|3085.5|3092.5|3086.5|3091|3085|0
1688655000000|2023-07-06 14:50:00|3090.5|3085|3088|3082.5|3090.5|3085|3088|3082|0
1688655300000|2023-07-06 14:55:00|3087.5|3082|3084.5|3078.5|3087.5|3082|3083|3078.5|1
1688655600000|2023-07-06 15:00:00|3085|3078|3086|3080.5|3086.5|3080.5|3084.5|3078|0
1688655900000|2023-07-06 15:05:00|3085.5|3080|3084|3078|3085.5|3080|3084|3078|0
1688656200000|2023-07-06 15:10:00|3083.5|3078.5|3081|3076|3083.5|3078.5|3081|3076|1
1688656500000|2023-07-06 15:15:00|3081.5|3075.5|3081|3075.5|3081.5|3075.5|3081|3075|0
1688656800000|2023-07-06 15:20:00|3081.5|3076.5|3083|3080|3083|3080|3081|3076.5|0
1688657100000|2023-07-06 15:25:00|3083.5|3078|3086|3079|3086|3080.5|3083.5|3077.5|1
1688657400000|2023-07-06 15:30:00|3090|3033|3092|3075|3114|3077.5|3090|3033|0
1688657700000|2023-07-06 15:35:00|3092.5|3030.5|3092.5|3073.5|3092.5|3075.5|3092.5|3030.5|0
1688658300000|2023-07-06 15:45:00|3114||3091.5||3114.5||3091||0
1688658600000|2023-07-06 15:50:00|3115|3039.5|3114.5|3039.5|3115|3039.5|3114.5|3039.5|0
1688659200000|2023-07-06 16:00:00|3096|3068.5|3096|3068.5|3096|3068.5|3096|3068.5|0
1688662800000|2023-07-06 17:00:00|3114.5|3044.5|3114.5|3044.5|3114.5|3044.5|3114.5|3044.5|0
1688663700000|2023-07-06 17:15:00||3046||3046||3046||3046|0
1688664300000|2023-07-06 17:25:00||3044.5||3044.5||3044.5||3044.5|0
1688664600000|2023-07-06 17:30:00||3043||3043||3043||3043|0
1688664900000|2023-07-06 17:35:00||3044.5||3044.5||3044.5||3044.5|0
1688667300000|2023-07-06 18:15:00||3043||3043||3043||3043|0
1688668800000|2023-07-06 18:40:00||3044.5||3044.5||3044.5||3044.5|0
1688670900000|2023-07-06 19:15:00||3043||3043||3043||3043|0
1688671200000|2023-07-06 19:20:00||3044.5||3044.5||3044.5||3044.5|0
1688671500000|2023-07-06 19:25:00||3043||3043||3043||3043|0
1688673000000|2023-07-06 19:50:00||3044.5||3044.5||3044.5||3043|0
1688673300000|2023-07-06 19:55:00||3043||3043||3043||3043|0
1688709600000|2023-07-07 06:00:00|3113|3063.5|3275|3033|3275|3063.5|3113|3033|0
1688712900000|2023-07-07 06:55:00|3095|2664|3095|3026|3095|3026|3094.5|2664|0
1688713200000|2023-07-07 07:00:00|3094|3026.5|3094.5|3013.5|3095|3026.5|3081.5|3013|0
1688713500000|2023-07-07 07:05:00|3093|3015|3066.5|3053|3095|3055|3066.5|3015|0
1688713800000|2023-07-07 07:10:00|3068|3054|3059.5|3053.5|3068|3056.5|3058|3052|0
1688714100000|2023-07-07 07:15:00|3060|3054|3067.5|3062.5|3068|3062.5|3060|3054|0
1688714400000|2023-07-07 07:20:00|3068|3063.5|3065|3059.5|3069.5|3063.5|3063|3057.5|0
1688714700000|2023-07-07 07:25:00|3065.5|3060|3063|3057|3066|3060.5|3062|3056.5|0
1688715000000|2023-07-07 07:30:00|3062.5|3057.5|3060|3054.5|3065|3059.5|3060|3054.5|0
1688715300000|2023-07-07 07:35:00|3059.5|3055|3066|3060.5|3066.5|3060.5|3059|3055|0
1688715600000|2023-07-07 07:40:00|3065.5|3060|3065|3059|3066.5|3060.5|3064|3058.5|0
1688715900000|2023-07-07 07:45:00|3064|3058.5|3060|3055|3064|3058.5|3060|3055|0
1688716200000|2023-07-07 07:50:00|3060.5|3054.5|3061.5|3056.5|3061.5|3056.5|3060|3054|0
1688716500000|2023-07-07 07:55:00|3062|3057|3064|3058.5|3065|3059.5|3062|3057|0
1688716800000|2023-07-07 08:00:00|3063.5|3058|3060|3054.5|3063.5|3058|3060|3054.5|0
1688717100000|2023-07-07 08:05:00|3059.5|3054|3058|3052|3059.5|3054.5|3058|3052|0
1688717400000|2023-07-07 08:10:00|3057.5|3051.5|3059.5|3054.5|3059.5|3054.5|3056|3050|0
1688717700000|2023-07-07 08:15:00|3059|3055|3061|3056.5|3061.5|3056.5|3059|3055|0
1688718000000|2023-07-07 08:20:00|3061.5|3056|3061.5|3056.5|3061.5|3056.5|3061|3054.5|0
1688718300000|2023-07-07 08:25:00|3061|3056|3060|3054.5|3061|3056|3060|3053|0
1688718600000|2023-07-07 08:30:00|3059.5|3054|3058|3052.5|3059.5|3054|3058|3052.5|0
1688718900000|2023-07-07 08:35:00|3058.5|3053|3060|3055.5|3060|3055.5|3058.5|3053|0
1688719200000|2023-07-07 08:40:00|3059.5|3056|3059.5|3054.5|3060|3056.5|3059.5|3054.5|0
1688719500000|2023-07-07 08:45:00|3060|3054|3063|3058|3063|3058.5|3060|3054|12
1688719800000|2023-07-07 08:50:00|3063.5|3058.5|3066.5|3061.5|3066.5|3061.5|3063.5|3058.5|0
1688720100000|2023-07-07 08:55:00|3067|3062|3072|3066.5|3072|3066.5|3067|3062|0
1688720400000|2023-07-07 09:00:00|3071.5|3067|3073.5|3068.5|3073.5|3068.5|3071.5|3067|0
1688720700000|2023-07-07 09:05:00|3074|3069|3077|3071.5|3077|3071.5|3073.5|3069|0
1688721000000|2023-07-07 09:10:00|3077.5|3072|3077.5|3072.5|3078|3072.5|3077.5|3072|0
1688721300000|2023-07-07 09:15:00|3077|3072|3077|3071.5|3077|3072.5|3076.5|3070.5|0
1688721600000|2023-07-07 09:20:00|3076.5|3072|3077.5|3072.5|3078|3072.5|3076.5|3072|0
1688721900000|2023-07-07 09:25:00|3078|3072|3077.5|3072.5|3078|3072.5|3077.5|3071|0
1688722200000|2023-07-07 09:30:00|3078|3072|3077.5|3071.5|3078|3073.5|3076.5|3070.5|1
1688722500000|2023-07-07 09:35:00||3071||3071.5||3071.5||3071|0
1688722800000|2023-07-07 09:40:00||3071||3071.5||3071.5||3071|0
1688723100000|2023-07-07 09:45:00||3072.5||3072||3072.5||3072|0
1688723400000|2023-07-07 09:50:00||3072.5||3071.5||3072.5||3071.5|0
1688723700000|2023-07-07 09:55:00|3077|3071|3077.5|3072.5|3078|3072.5|3076.5|3071|0
1688724000000|2023-07-07 10:00:00|3077|3072|3076.5|3070.5|3077|3072|3076.5|3070|0
1688724300000|2023-07-07 10:05:00|3076|3070|3079|3073.5|3079|3073.5|3075.5|3070|0
1688724600000|2023-07-07 10:10:00|3078.5|3073|3078.5|3072.5|3078.5|3073|3078.5|3072.5|0
1688724900000|2023-07-07 10:15:00|3079|3073|3081|3075.5|3081|3075.5|3079|3073|0
1688725200000|2023-07-07 10:20:00||3076.5||3076.5||3076.5||3076.5|0
1688725500000|2023-07-07 10:25:00||3076||3076.5||3076.5||3076|0
1688726100000|2023-07-07 10:35:00||3077||3077.5||3077.5||3077|0
1688726400000|2023-07-07 10:40:00|3083||3082.5||3083||3082.5||1
1688726700000|2023-07-07 10:45:00|3083|3075|3087.5|3077|3088|3077|3083|3075|0
1688727000000|2023-07-07 10:50:00|3088|3076.5|3086.5|3073|3088|3077|3085|3029|0
1688727300000|2023-07-07 10:55:00|3085.5|3074|3082|3076.5|3085.5|3076.5|3082|3074|0
1688727600000|2023-07-07 11:00:00|3095|3074|3082|3076|3095|3077.5|3082|3074|0
1688727900000|2023-07-07 11:05:00|3081|3075.5|3082|3077|3082|3077.5|3081|3075|0
1688728200000|2023-07-07 11:10:00|3082.5|3077.5|3083|3077.5|3083|3077.5|3082.5|3077.5|9
1688728800000|2023-07-07 11:20:00|3082.5|3077|3082.5|3077.5|3082.5|3077.5|3082|3077|0
1688729100000|2023-07-07 11:25:00|3083|3078.5|3084|3078.5|3084|3078.5|3083|3078.5|0
1688729400000|2023-07-07 11:30:00|3084.5|3079|3085|3080|3085.5|3080.5|3084|3079|0
1688729700000|2023-07-07 11:35:00|3085.5|3079.5|3085.5|3080.5|3085.5|3080.5|3085.5|3079.5|0
1688730300000|2023-07-07 11:45:00|3085|3080|3085|3079.5|3085|3080.5|3085|3079.5|0
1688730900000|2023-07-07 11:55:00||3079||3079.5||3079.5||3079|0
1688731200000|2023-07-07 12:00:00|3084.5|3079|3084.5|3078.5|3084.5|3079|3084|3078|0
1688731500000|2023-07-07 12:05:00|3084|3079.5|3085.5|3081.5|3085.5|3081.5|3084|3079.5|0
1688732400000|2023-07-07 12:20:00|3085|3081|3085|3079.5|3085.5|3081|3085|3079.5|0
1688732700000|2023-07-07 12:25:00|3084.5|3079|3085.5|3076|3085.5|3079.5|3084|3076|0
1688733000000|2023-07-07 12:30:00|3091|3077.5|3107.5|3101.5|3107.5|3101.5|3091|3077.5|2
1688733300000|2023-07-07 12:35:00|3107|3102|3101|3095.5|3107|3102.5|3101|3095.5|0
1688733600000|2023-07-07 12:40:00|3100|3095|3094|3088|3100|3095|3090.5|3087.5|1
1688733900000|2023-07-07 12:45:00|3094.5|3087.5|3092|3086.5|3094.5|3089|3092|3086|4
1688734200000|2023-07-07 12:50:00|3092.5|3087.5|3096|3090.5|3096.5|3093|3092.5|3087.5|5
1688734500000|2023-07-07 12:55:00|3095|3090|3093|3087|3095|3090|3093|3087|0
1688734800000|2023-07-07 13:00:00|3092.5|3087.5|3091|3087.5|3092.5|3087.5|3091|3085.5|0
1688735100000|2023-07-07 13:05:00|3091.5|3085.5|3091|3085|3091.5|3085.5|3090|3084.5|2
1688735400000|2023-07-07 13:10:00|3091.5|3086.5|3092|3087|3093|3087.5|3091|3086.5|0
1688735700000|2023-07-07 13:15:00|3091.5|3086.5|3091|3085|3091.5|3086.5|3091|3085|0
1688736300000|2023-07-07 13:25:00|3090|3084.5|3091|3085.5|3091.5|3086|3090|3084.5|0
1688736600000|2023-07-07 13:30:00|3090|3086|3090|3084.5|3090.5|3086|3088|3082|0
1688736900000|2023-07-07 13:35:00|3089.5|3084|3086.5|3081.5|3089.5|3084|3083|3077|0
1688737200000|2023-07-07 13:40:00|3086|3081|3086|3080.5|3087|3081.5|3086|3079.5|0
1688737500000|2023-07-07 13:45:00|3086.5|3081|3092.5|3087.5|3092.5|3087.5|3086.5|3081|0
1688737800000|2023-07-07 13:50:00|3092|3087|3094|3088.5|3094|3088.5|3092|3087|0
1688738100000|2023-07-07 13:55:00|3094.5|3088|3094|3088.5|3095|3089.5|3094|3088|1
1688738400000|2023-07-07 14:00:00|3093.5|3088|3094|3088.5|3094|3088.5|3092|3087|0
1688738700000|2023-07-07 14:05:00|3093.5|3088|3095|3089.5|3095|3089.5|3093|3087.5|0
1688739000000|2023-07-07 14:10:00|3095.5|3089|3095|3089.5|3095.5|3089.5|3095|3089|0
1688739300000|2023-07-07 14:15:00|3094|3089|3094.5|3088.5|3094.5|3089|3092|3086.5|0
1688739600000|2023-07-07 14:20:00|3095|3089.5|3093|3087.5|3095.5|3089.5|3093|3087.5|0
1688739900000|2023-07-07 14:25:00|3092.5|3087|3092|3086|3092.5|3087.5|3092|3086|0
1688740200000|2023-07-07 14:30:00|3091.5|3085.5|3088|3082.5|3091.5|3085.5|3088|3082.5|0
1688740500000|2023-07-07 14:35:00|3088.5|3083|3090|3084.5|3090.5|3084.5|3088.5|3083|0
1688740800000|2023-07-07 14:40:00|3090.5|3085|3091|3085.5|3091.5|3085.5|3090|3085|0
1688741100000|2023-07-07 14:45:00|3091.5|3086|3092|3086.5|3092|3086.5|3091.5|3086|0
1688741400000|2023-07-07 14:50:00|3091.5|3086|3091|3085.5|3091.5|3086|3091|3085.5|0
1688741700000|2023-07-07 14:55:00|3090.5|3085|3091|3085.5|3091|3085.5|3090|3084.5|0
1688742000000|2023-07-07 15:00:00|3091.5|3086|3093|3087.5|3093|3087.5|3091.5|3086|0
1688742300000|2023-07-07 15:05:00|3093.5|3088|3094|3088.5|3094|3088.5|3093|3088|0
1688742600000|2023-07-07 15:10:00|3094.5|3089.5|3094|3088|3095|3089.5|3094|3088|0
1688742900000|2023-07-07 15:15:00|3093.5|3088.5|3093|3087|3093.5|3088.5|3093|3087|0
1688743200000|2023-07-07 15:20:00|3093.5|3087.5|3093|3088.5|3093.5|3088.5|3093|3087.5|0
1688743500000|2023-07-07 15:25:00|3093.5|3088|3094|3088|3094|3088|3093.5|3088|0
1688743800000|2023-07-07 15:30:00|3134|3044|3100.5|3080.5|3142|3083|3099|3040.5|0
1688744100000|2023-07-07 15:35:00|3099.5||3096||3142||3096||0
1688744400000|2023-07-07 15:40:00|3138.5|3038.5|3137|3041|3138.5|3080|3137|3038.5|0
1688745300000|2023-07-07 15:55:00|3138.5||3138.5||3138.5||3138.5||0
1688745600000|2023-07-07 16:00:00|3140|3042.5|3140|3044|3140|3044|3140|3042.5|0
1688746200000|2023-07-07 16:10:00|3141.5|3045.5|3141.5|3045.5|3141.5|3045.5|3141.5|3045.5|0
1688746800000|2023-07-07 16:20:00|3143|3047|3143|3047|3143|3047|3143|3047|0
1688747400000|2023-07-07 16:30:00|3145|3049|3146.5|3050.5|3146.5|3050.5|3145|3049|0
1688747700000|2023-07-07 16:35:00|3148|3052|3149.5|3053.5|3149.5|3053.5|3148|3052|0
1688748300000|2023-07-07 16:45:00||3052||3052||3052||3052|0
1688748600000|2023-07-07 16:50:00||3053.5||3053.5||3053.5||3053.5|0
1688748900000|2023-07-07 16:55:00|3151|3055|3157.5|3061.5|3157.5|3061.5|3151|3055|0
1688749200000|2023-07-07 17:00:00|3156|3060|3156|3060|3156|3060|3156|3060|0
1688749800000|2023-07-07 17:10:00|3157.5||3157.5||3157.5||3157.5||0
1688750100000|2023-07-07 17:15:00|3156||3156||3156||3156||0
1688751000000|2023-07-07 17:30:00|3154.5|3058.5|3154.5|3058.5|3154.5|3058.5|3154.5|3058.5|0
1688751300000|2023-07-07 17:35:00|3152.5|3056.5|3152.5|3056.5|3152.5|3056.5|3152.5|3056.5|0
1688752200000|2023-07-07 17:50:00|3151|3055|3151|3055|3151|3055|3151|3055|0
1688752500000|2023-07-07 17:55:00|3152.5|3056.5|3154.5|3058.5|3154.5|3058.5|3152.5|3055|0
1688752800000|2023-07-07 18:00:00|3152.5|3056.5|3152.5|3056.5|3152.5|3056.5|3152.5|3056.5|0
1688753700000|2023-07-07 18:15:00||3055||3055||3055||3055|0
1688754600000|2023-07-07 18:30:00|3151||3151||3151||3151||0
1688755500000|2023-07-07 18:45:00||3053.5||3053.5||3053.5||3053.5|0
1688756400000|2023-07-07 19:00:00||3055||3055||3055||3055|0
1688757300000|2023-07-07 19:15:00|3149.5|3053.5|3149.5|3053.5|3149.5|3053.5|3149.5|3053.5|0
1688757600000|2023-07-07 19:20:00|3148|3052|3148|3052|3148|3052|3148|3052|0
1688757900000|2023-07-07 19:25:00||3050.5||3050.5||3050.5||3050.5|0
1688758500000|2023-07-07 19:35:00|3146.5||3146.5||3146.5||3146.5||0
1688758800000|2023-07-07 19:40:00|3145|3049|3145|3049|3145|3049|3145|3049|0
1688759400000|2023-07-07 19:50:00|3143|3047|3145|3049|3146.5|3049|3143|3047|0
1688759700000|2023-07-07 19:55:00|3143|3047|3143|3047|3143|3047|3143|3047|0
1688968800000|2023-07-10 06:00:00|3107|3057|3129|3032.5|3129|3057|3105.5|3032.5|0
1688971200000|2023-07-10 06:40:00|3138|3020.5|3095|3064.5|3139|3064.5|3094.5|3020.5|0
1688971500000|2023-07-10 06:45:00|3139|3072|3098|3072|3139|3072|3098|3072|0
1688971800000|2023-07-10 06:50:00|3100||3100||3100||3100||0
1688972100000|2023-07-10 06:55:00|3099.5||3100||3100||3098||0
1688972400000|2023-07-10 07:00:00|3099.5|3072.5|3099.5|3077.5|3099.5|3078|3099.5|3072|0
1688972700000|2023-07-10 07:05:00|3098.5|3078|3082|3076|3098.5|3078|3082|3076|0
1688973000000|2023-07-10 07:10:00|3082.5|3077|3082|3076.5|3084|3078.5|3080|3075|0
1688973300000|2023-07-10 07:15:00|3082.5|3077|3082|3076.5|3085|3079.5|3081|3076|0
1688973600000|2023-07-10 07:20:00|3082.5|3077.5|3087|3081.5|3087|3081.5|3082.5|3077.5|0
1688973900000|2023-07-10 07:25:00|3087.5|3082|3083|3078.5|3087.5|3082.5|3083|3077|0
1688974200000|2023-07-10 07:30:00|3083.5|3078|3084.5|3079.5|3085.5|3080.5|3083|3078|0
1688974500000|2023-07-10 07:35:00|3085|3080.5|3087|3081.5|3087|3081.5|3085|3080|0
1688974800000|2023-07-10 07:40:00|3087.5|3082|3091|3086|3091.5|3086.5|3087|3082|0
1688975100000|2023-07-10 07:45:00|3091.5|3086.5|3091|3085|3091.5|3086.5|3091|3085|0
1688975400000|2023-07-10 07:50:00||3084.5||3085.5||3085.5||3084.5|0
1688975700000|2023-07-10 07:55:00||3085||3084.5||3085.5||3084.5|0
1688976000000|2023-07-10 08:00:00|3090|3084|3090|3084.5|3090|3084.5|3090|3083.5|0
1688976300000|2023-07-10 08:05:00|3089.5|3084|3088|3082|3089.5|3084|3088|3082|0
1688976600000|2023-07-10 08:10:00|3088.5|3082.5|3089|3083.5|3089.5|3084.5|3088.5|3082.5|0
1688976900000|2023-07-10 08:15:00|3089.5|3084|3088|3082.5|3089.5|3084.5|3088|3082.5|0
1688977200000|2023-07-10 08:20:00|3088.5|3082|3090|3084.5|3090|3084.5|3088.5|3082|0
1688977500000|2023-07-10 08:25:00|3090.5|3085|3089|3083|3090.5|3085.5|3089|3083|0
1688977800000|2023-07-10 08:30:00|3088.5|3082.5|3087|3081|3088.5|3083.5|3087|3081|0
1688978100000|2023-07-10 08:35:00|3086|3080.5|3085|3079|3086|3080.5|3085|3079|0
1688978400000|2023-07-10 08:40:00|3084|3078.5|3084|3078.5|3084|3078.5|3084|3078|0
1688978700000|2023-07-10 08:45:00|3083.5|3078|3082|3076.5|3083.5|3078|3082|3076.5|0
1688979000000|2023-07-10 08:50:00||3076||3076.5||3076.5||3076|0
1688979300000|2023-07-10 08:55:00|3082.5|3077.5|3082|3075.5|3084|3078.5|3082|3075.5|0
1688979600000|2023-07-10 09:00:00|3081.5|3076|3080|3075|3081.5|3076|3080|3074.5|0
1688979900000|2023-07-10 09:05:00|3080.5|3076|3081|3076|3081|3076|3080.5|3076|0
1688980200000|2023-07-10 09:10:00|3080.5|3075.5|3079|3073.5|3080.5|3075.5|3079|3073.5|0
1688980500000|2023-07-10 09:15:00|3078.5|3073|3076|3070|3078.5|3073|3076|3069.5|0
1688981100000|2023-07-10 09:25:00|3076.5|3071.5|3078.5|3073.5|3078.5|3073.5|3076.5|3071.5|0
1688981400000|2023-07-10 09:30:00|3079|3074|3082|3076.5|3082|3076.5|3079|3074|0
1688981700000|2023-07-10 09:35:00|3082.5|3077.5|3084|3078.5|3084.5|3079.5|3082.5|3077.5|0
1688982000000|2023-07-10 09:40:00|3084.5|3079.5|3085|3079.5|3085|3079.5|3084.5|3079.5|0
1688982300000|2023-07-10 09:45:00|3084|3079|3084|3078.5|3084|3079|3084|3078.5|0
1688982600000|2023-07-10 09:50:00|3084.5|3079.5|3084.5|3079.5|3084.5|3079.5|3084.5|3079.5|0
1688982900000|2023-07-10 09:55:00|3084|3079|3084.5|3079.5|3084.5|3079.5|3084|3079|0
1688983200000|2023-07-10 10:00:00|3085|3079|3084|3079|3085|3079.5|3084|3079|0
1688983500000|2023-07-10 10:05:00||3079.5||3079.5||3079.5||3079.5|0
1688983800000|2023-07-10 10:10:00|3084.5|3079|3084.5|3079.5|3084.5|3079.5|3084.5|3079|0
1688984100000|2023-07-10 10:15:00|3084|3079|3085.5|3080.5|3085.5|3080.5|3084|3079|0
1688984400000|2023-07-10 10:20:00|3086||3086||3086||3086||0
1688984700000|2023-07-10 10:25:00|3088.5|3077|3087.5|3081.5|3091|3081.5|3087.5|3077|0
1688985300000|2023-07-10 10:35:00|3085.5||3085.5||3085.5||3085.5||0
1688985600000|2023-07-10 10:40:00|3084.5|3082.5|3088.5|3083.5|3088.5|3083.5|3084.5|3082.5|1
1688985900000|2023-07-10 10:45:00|3089||3089||3089||3088.5||0
1688986200000|2023-07-10 10:50:00|3088.5||3089||3089||3088.5||0
1688986500000|2023-07-10 10:55:00|3089.5|3084.5|3091|3086|3091|3086|3089.5|3084.5|0
1688986800000|2023-07-10 11:00:00|3130|3084|3094|3087.5|3130|3087.5|3094|3083|0
1688987100000|2023-07-10 11:05:00|3094.5|3088|3095.5|3090.5|3095.5|3090.5|3094.5|3088|0
1688987400000|2023-07-10 11:10:00|3095|3090|3095|3089.5|3095|3090|3095|3089|0
1688988900000|2023-07-10 11:35:00|3095.5|3090|3095|3090.5|3095.5|3090.5|3095|3090|0
1688989200000|2023-07-10 11:40:00||3090||3089.5||3090||3089.5|0
1688989500000|2023-07-10 11:45:00|3095.5||3095.5||3095.5||3095.5||0
1688989800000|2023-07-10 11:50:00|3096|3090|3097|3091.5|3097|3091.5|3096|3090|0
1688990100000|2023-07-10 11:55:00|3097.5|3092|3097|3092|3097.5|3092.5|3097|3092|0
1688990400000|2023-07-10 12:00:00|3097.5|3091.5|3098|3092.5|3098|3092.5|3097.5|3091.5|0
1688990700000|2023-07-10 12:05:00|3098.5|3093|3101|3095.5|3101|3095.5|3098.5|3093|0
1688991000000|2023-07-10 12:10:00|3101.5|3096|3103|3098|3103.5|3098.5|3101.5|3096|0
1688991300000|2023-07-10 12:15:00||3097.5||3096.5||3097.5||3096.5|0
1688991600000|2023-07-10 12:20:00|3102|3096|3102|3096.5|3102|3096.5|3102|3095.5|0
1688992200000|2023-07-10 12:30:00|3101.5|3096|3101|3095|3101.5|3096|3101|3095|0
1688992500000|2023-07-10 12:35:00||3095.5||3095.5||3095.5||3095.5|0
1688992800000|2023-07-10 12:40:00|3100.5|3095|3100|3094.5|3100.5|3095|3100|3094.5|0
1688993100000|2023-07-10 12:45:00|3099|3094|3097|3091.5|3099|3094|3097|3091|0
1688993400000|2023-07-10 12:50:00||3091||3091||3091.5||3091|0
1688993700000|2023-07-10 12:55:00||3091.5||3091.5||3091.5||3091.5|0
1688994000000|2023-07-10 13:00:00|3097.5|3092|3098|3092.5|3098|3092.5|3097.5|3092|0
1688994300000|2023-07-10 13:05:00|3097.5|3092|3096|3090.5|3097.5|3092|3096|3090.5|0
1688994600000|2023-07-10 13:10:00|3096.5||3096.5||3096.5||3096||0
1688994900000|2023-07-10 13:15:00|3096|3090|3095|3089.5|3096|3090.5|3095|3089.5|0
1688995200000|2023-07-10 13:20:00|3094.5|3089|3094|3088|3094.5|3089|3094|3088|0
1688995500000|2023-07-10 13:25:00|3093.5|3088.5|3092|3086.5|3093.5|3088.5|3092|3086.5|0
1688995800000|2023-07-10 13:30:00|3092.5|3087|3097|3091|3098|3092.5|3092.5|3087|0
1688996100000|2023-07-10 13:35:00|3096.5|3091.5|3102|3096.5|3102|3096.5|3096|3091.5|0
1688996400000|2023-07-10 13:40:00|3102.5|3097|3103|3097.5|3105.5|3101.5|3102.5|3097|2
1688996700000|2023-07-10 13:45:00|3103.5|3098|3103.5|3098.5|3104|3098.5|3102|3096.5|0
1688997000000|2023-07-10 13:50:00|3104|3098|3103|3098.5|3104|3098.5|3101|3096|0
1688997300000|2023-07-10 13:55:00|3103.5|3098|3104|3094|3104|3098|3102|3094|0
1688997600000|2023-07-10 14:00:00|3103.5|3095|3105.5|3100.5|3106|3100.5|3102|3095|0
1688997900000|2023-07-10 14:05:00|3106|3100|3107|3101.5|3107|3101.5|3106|3100|0
1688998200000|2023-07-10 14:10:00|3107.5|3102|3107.5|3102|3108|3102.5|3107.5|3102|0
1688998500000|2023-07-10 14:15:00|3106.5|3101.5|3104|3098.5|3106.5|3101.5|3103.5|3098|0
1688998800000|2023-07-10 14:20:00|3104.5|3099|3106.5|3100.5|3106.5|3101.5|3104.5|3099|0
1688999100000|2023-07-10 14:25:00|3107|3101|3105.5|3101.5|3107|3101.5|3105.5|3101|0
1688999400000|2023-07-10 14:30:00|3105|3099|3103.5|3098.5|3105|3099.5|3103.5|3098.5|1
1688999700000|2023-07-10 14:35:00|3104|3099.5|3106|3100.5|3106|3100.5|3104|3099.5|0
1689000000000|2023-07-10 14:40:00|3105.5|3100|3104.5|3099|3106|3100|3104.5|3099|0
1689000300000|2023-07-10 14:45:00|3104|3099.5|3103.5|3098|3104|3099.5|3103.5|3098|0
1689000600000|2023-07-10 14:50:00|3103|3098.5|3102.5|3096.5|3103|3098.5|3102.5|3096.5|0
1689000900000|2023-07-10 14:55:00|3103|3097|3104|3098.5|3104|3098.5|3103|3097|0
1689001200000|2023-07-10 15:00:00|3103.5|3098|3103.5|3097.5|3104.5|3098|3102.5|3097.5|0
1689001500000|2023-07-10 15:05:00|3104|3098.5|3104.5|3098.5|3104.5|3098.5|3104|3098.5|0
1689001800000|2023-07-10 15:10:00|3104||3103.5||3104||3103.5||0
1689002100000|2023-07-10 15:15:00||3099||3099||3099||3099|0
1689003000000|2023-07-10 15:30:00|3148|3065.5|3112|3056.5|3148|3095|3110|3053.5|0
1689003300000|2023-07-10 15:35:00||3058||3096||3096||3058|0
1689003600000|2023-07-10 15:40:00|3154|3058.5|3154|3056.5|3154|3095.5|3154|3056.5|0
1689003900000|2023-07-10 15:45:00|3152.5||3152.5||3152.5||3152.5||0
1689004800000|2023-07-10 16:00:00|3151|3055|3151|3053.5|3151|3055|3151|3053.5|0
1689005100000|2023-07-10 16:05:00|3149.5||3149.5||3149.5||3149.5||0
1689005400000|2023-07-10 16:10:00|3148|3052|3148|3052|3148|3052|3148|3052|0
1689005700000|2023-07-10 16:15:00|3149.5||3149.5||3149.5||3149.5||0
1689006000000|2023-07-10 16:20:00||3053.5||3053.5||3053.5||3053.5|0
1689006300000|2023-07-10 16:25:00|3151||3151||3151||3151||0
1689007200000|2023-07-10 16:40:00||3055||3055||3055||3055|0
1689007500000|2023-07-10 16:45:00|3152.5||3152.5||3152.5||3152.5||0
1689008400000|2023-07-10 17:00:00||3056.5||3056.5||3056.5||3056.5|0
1689008700000|2023-07-10 17:05:00|3154||3154||3154||3154||0
1689009000000|2023-07-10 17:10:00||3058.5||3058.5||3058.5||3058.5|0
1689011400000|2023-07-10 17:50:00|3155.5||3155.5||3155.5||3155.5||0
1689012000000|2023-07-10 18:00:00||3060||3058.5||3060||3058.5|0
1689012300000|2023-07-10 18:05:00|3154||3154||3154||3154||0
1689013200000|2023-07-10 18:20:00|3155.5||3155.5||3155.5||3155.5||0
1689013500000|2023-07-10 18:25:00||3060||3060||3060||3060|0
1689014700000|2023-07-10 18:45:00||3058.5||3058.5||3058.5||3058.5|0
1689015300000|2023-07-10 18:55:00||3060||3060||3060||3060|0
1689018000000|2023-07-10 19:40:00|3157.5||3157.5||3157.5||3157.5||0
1689018600000|2023-07-10 19:50:00|3155.5||3157.5||3157.5||3155.5||0
1689018900000|2023-07-10 19:55:00|3155.5||3157.5||3157.5||3155.5||0
1689055200000|2023-07-11 06:00:00|3141.5|3090|3167|3071|3167|3090.5|3140|3067.5|0
1689058500000|2023-07-11 06:55:00|3190|3055|3177.5|3067.5|3190|3067.5|3177.5|3055|0
1689058800000|2023-07-11 07:00:00|3177|3068|3128.5|3123.5|3177|3123.5|3127.5|3068|0
1689059100000|2023-07-11 07:05:00|3129|3124.5|3132.5|3125.5|3133|3127.5|3129|3122.5|0
1689059400000|2023-07-11 07:10:00|3131.5|3125|3132|3126.5|3132|3126.5|3131.5|3125|0
1689059700000|2023-07-11 07:15:00|3131.5|3126|3129.5|3123.5|3131.5|3126|3129.5|3122.5|0
1689060000000|2023-07-11 07:20:00|3130|3124.5|3129.5|3123.5|3130|3124.5|3129.5|3123.5|0
1689060300000|2023-07-11 07:25:00|3130|3123|3133|3127.5|3133.5|3127.5|3130|3123|0
1689060600000|2023-07-11 07:30:00|3132.5|3127|3130.5|3124.5|3132.5|3127|3130|3123.5|0
1689060900000|2023-07-11 07:35:00|3130|3124|3129|3122|3130.5|3124.5|3129|3122|0
1689061200000|2023-07-11 07:40:00|3128|3121.5|3128|3122.5|3128|3122.5|3128|3121.5|0
1689061500000|2023-07-11 07:45:00|3128.5|3122|3128|3122.5|3128.5|3123.5|3128|3121.5|0
1689061800000|2023-07-11 07:50:00|3128.5|3123.5|3130|3124.5|3130|3124.5|3128.5|3123.5|0
1689062100000|2023-07-11 07:55:00||3124||3123.5||3124.5||3123|0
1689062400000|2023-07-11 08:00:00|3129.5|3123|3124.5|3119|3129.5|3123|3123|3118.5|3
1689062700000|2023-07-11 08:05:00|3125|3119.5|3126.5|3121|3127|3121|3125|3119.5|0
1689063000000|2023-07-11 08:10:00|3127|3120.5|3127|3121|3127.5|3121|3126.5|3120.5|0
1689063300000|2023-07-11 08:15:00|3126.5|3120.5|3126|3120|3126.5|3121|3126|3120|0
1689063600000|2023-07-11 08:20:00|3125.5|3119.5|3125|3119|3125.5|3120|3125|3119|3
1689063900000|2023-07-11 08:25:00||3118.5||3118.5||3118.5||3118|0
1689064200000|2023-07-11 08:30:00|3122.5|3118|3122.5|3117.5|3122.5|3118|3122|3117|0
1689064500000|2023-07-11 08:35:00|3122|3117|3122|3116.5|3122|3117|3122|3116.5|0
1689064800000|2023-07-11 08:40:00|3122.5|3117|3122.5|3117|3122.5|3117|3122.5|3116.5|0
1689065100000|2023-07-11 08:45:00|3122|3116.5|3119|3116|3122|3116.5|3119|3116|0
1689065400000|2023-07-11 08:50:00|3118|3115.5|3118.5|3111.5|3119|3115.5|3116.5|3111.5|20
1689065700000|2023-07-11 08:55:00|3116.5|3112|3119.5|3110|3119.5|3113|3114.5|3110|9
1689066000000|2023-07-11 09:00:00|3119|3111|3117|3111|3119|3111.5|3117|3110|0
1689066300000|2023-07-11 09:05:00|3117.5|3111.5|3119|3114|3119.5|3114.5|3117.5|3111.5|0
1689066600000|2023-07-11 09:10:00|3119.5|3114.5|3120|3115.5|3120|3115.5|3119|3114|0
1689066900000|2023-07-11 09:15:00|3119.5|3115|3119.5|3113.5|3120|3115|3119.5|3113.5|0
1689067200000|2023-07-11 09:20:00||3113||3113.5||3113.5||3113|0
1689067500000|2023-07-11 09:25:00||3114||3114.5||3114.5||3113.5|0
1689067800000|2023-07-11 09:30:00|3120|3114|3120|3115.5|3120.5|3115.5|3119.5|3113.5|0
1689068100000|2023-07-11 09:35:00|3120.5|3116|3121.5|3116.5|3121.5|3116.5|3120.5|3115.5|0
1689068400000|2023-07-11 09:40:00|3121|3116|3121|3116.5|3121|3116.5|3121|3115.5|0
1689068700000|2023-07-11 09:45:00|3121.5|3117|3125.5|3120.5|3125.5|3120.5|3121.5|3117|0
1689069000000|2023-07-11 09:50:00|3126|3121|3126|3121.5|3126.5|3121.5|3126|3121|0
1689069300000|2023-07-11 09:55:00|3126.5|3121|3126|3121.5|3126.5|3121.5|3126|3121|0
1689069600000|2023-07-11 10:00:00|3126.5|3121|3127|3122|3127.5|3122.5|3126.5|3121|0
1689069900000|2023-07-11 10:05:00|3127.5|3122.5|3127|3121.5|3127.5|3122.5|3127|3121.5|0
1689070200000|2023-07-11 10:10:00||3121||3120.5||3121||3120.5|0
1689070500000|2023-07-11 10:15:00|3126.5|3120|3124|3116.5|3126.5|3120|3124|3116.5|0
1689070800000|2023-07-11 10:20:00|3123.5|3116|3123|3116|3123.5|3116.5|3123|3116|0
1689071100000|2023-07-11 10:25:00||3116.5||3116||3116.5||3116|0
1689071400000|2023-07-11 10:30:00|3123.5|3116.5|3123.5|3118.5|3123.5|3118.5|3123.5|3116|0
1689071700000|2023-07-11 10:35:00|3123|3118|3123|3118|3123.5|3118|3123|3118|0
1689072000000|2023-07-11 10:40:00||3117.5||3117.5||3117.5||3117.5|0
1689072300000|2023-07-11 10:45:00|3123.5|3118.5|3123|3118|3123.5|3118.5|3123|3118|0
1689072600000|2023-07-11 10:50:00|3123.5|3118.5|3123.5|3118.5|3123.5|3118.5|3123.5|3118.5|0
1689072900000|2023-07-11 10:55:00|3123||3124||3124||3123||0
1689073200000|2023-07-11 11:00:00|3172|3117|3125.5|3120|3172|3120.5|3125.5|3116|0
1689073500000|2023-07-11 11:05:00||3119.5||3119.5||3119.5||3119.5|0
1689073800000|2023-07-11 11:10:00||3119||3119.5||3119.5||3119|0
1689074400000|2023-07-11 11:20:00|3126|3120|3126.5|3121|3126.5|3121.5|3126|3120|0
1689074700000|2023-07-11 11:25:00||3121.5||3121.5||3121.5||3121.5|0
1689075000000|2023-07-11 11:30:00|3127|3121|3127.5|3122.5|3127.5|3122.5|3127|3121|0
1689075300000|2023-07-11 11:35:00|3128|3123|3129|3124.5|3129.5|3124.5|3128|3123|0
1689075600000|2023-07-11 11:40:00|3129.5|3124|3130|3124.5|3130|3124.5|3129.5|3123.5|0
1689075900000|2023-07-11 11:45:00|3130.5|3125|3131.5|3126.5|3131.5|3126.5|3130.5|3125|0
1689076200000|2023-07-11 11:50:00|3132|3127|3133.5|3128.5|3133.5|3128.5|3132|3127|0
1689076500000|2023-07-11 11:55:00|3133|3128|3133|3127.5|3133|3128|3133|3127.5|0
1689076800000|2023-07-11 12:00:00||3127||3125.5||3127.5||3125.5|0
1689077100000|2023-07-11 12:05:00|3132.5|3125|3132|3125|3132.5|3125.5|3132|3125|0
1689077400000|2023-07-11 12:10:00|3131.5|3124.5|3130|3123.5|3131.5|3124.5|3130|3123.5|0
1689077700000|2023-07-11 12:15:00||3123||3123||3123.5||3123|0
1689078000000|2023-07-11 12:20:00||3122.5||3123.5||3123.5||3122.5|0
1689078300000|2023-07-11 12:25:00||3124||3124.5||3124.5||3124|0
1689078600000|2023-07-11 12:30:00|3130.5|3124|3134|3129|3134|3129.5|3130.5|3124|0
1689078900000|2023-07-11 12:35:00|3134.5|3129.5|3133|3128.5|3134.5|3129.5|3133|3126.5|0
1689079200000|2023-07-11 12:40:00||3126.5||3127||3127||3126|2
1689079500000|2023-07-11 12:45:00|3132|3126.5|3132|3125.5|3132|3126.5|3132|3125.5|0
1689079800000|2023-07-11 12:50:00||3126||3126||3126.5||3126|0
1689080100000|2023-07-11 12:55:00||3126.5||3127||3127||3126|0
1689080400000|2023-07-11 13:00:00||3126.5||3124.5||3126.5||3124.5|0
1689080700000|2023-07-11 13:05:00|3131.5|3125|3131|3124.5|3131.5|3125.5|3131|3124|0
1689081000000|2023-07-11 13:10:00||3125||3126||3126.5||3125|0
1689081300000|2023-07-11 13:15:00|3130.5|3125.5|3129|3122.5|3130.5|3126.5|3129|3122.5|1
1689081600000|2023-07-11 13:20:00|3128|3122|3127|3121.5|3128|3122|3127|3120.5|0
1689081900000|2023-07-11 13:25:00|3127.5|3122|3128|3122.5|3128|3122.5|3127.5|3122|0
1689082200000|2023-07-11 13:30:00|3128.5|3123|3128.5|3123.5|3128.5|3123.5|3128|3122|0
1689082500000|2023-07-11 13:35:00|3128|3123|3131.5|3126.5|3131.5|3126.5|3128|3123|0
1689082800000|2023-07-11 13:40:00|3131|3126|3126.5|3119.5|3131|3126|3126.5|3119|0
1689083100000|2023-07-11 13:45:00|3125.5|3120|3124.5|3118.5|3125.5|3120|3124.5|3118|0
1689083400000|2023-07-11 13:50:00||3118||3118||3119||3118|0
1689083700000|2023-07-11 13:55:00|3125|3118.5|3125.5|3120.5|3125.5|3120.5|3125|3118|0
1689084000000|2023-07-11 14:00:00|3126|3120|3123.5|3117.5|3126|3120|3123.5|3117.5|0
1689084300000|2023-07-11 14:05:00|3122.5|3117|3119.5|3113.5|3122.5|3117.5|3119.5|3113.5|0
1689084600000|2023-07-11 14:10:00|3119|3114|3116.5|3110|3119|3114|3116.5|3110|0
1689084900000|2023-07-11 14:15:00||3110.5||3112||3112||3109.5|0
1689085200000|2023-07-11 14:20:00|3117|3111.5|3117.5|3112|3117.5|3112|3116.5|3111.5|0
1689085500000|2023-07-11 14:25:00|3118|3112.5|3118.5|3112.5|3119|3113|3118|3112.5|0
1689085800000|2023-07-11 14:30:00|3119|3113|3118|3114|3119.5|3114|3118|3113|0
1689086400000|2023-07-11 14:40:00|3120|3114.5|3121|3116|3121|3116|3120|3114.5|1
1689086700000|2023-07-11 14:45:00|3120.5||3121||3121||3120.5||0
1689087000000|2023-07-11 14:50:00|3120.5|3115.5|3120.5|3115|3121|3115.5|3120.5|3114|0
1689087300000|2023-07-11 14:55:00|3121|3115.5|3121|3116|3121|3116|3121|3115.5|0
1689087600000|2023-07-11 15:00:00|3121.5|3117|3123.5|3118|3123.5|3118|3121.5|3117|0
1689087900000|2023-07-11 15:05:00|3123|3117.5|3122.5|3117|3123|3117.5|3122.5|3116.5|0
1689088200000|2023-07-11 15:10:00||3117.5||3118||3118||3117.5|0
1689088500000|2023-07-11 15:15:00|3123||3122.5||3123||3122.5||0
1689089100000|2023-07-11 15:25:00||3116||3115||3116||3115|4
1689089400000|2023-07-11 15:30:00|3130|3112|3127.5|3108.5|3165|3112|3126|3079|0
1689089700000|2023-07-11 15:35:00|3169.5|3071.5|3169|3073|3169.5|3073|3169|3071.5|0
1689090600000|2023-07-11 15:50:00|3170.5|3074.5|3170.5|3074.5|3170.5|3074.5|3170.5|3074.5|0
1689091200000|2023-07-11 16:00:00|3172|3076|3172|3076|3172|3076|3172|3076|0
1689092400000|2023-07-11 16:20:00|3173.5|3077.5|3173.5|3077.5|3173.5|3077.5|3173.5|3077.5|0
1689092700000|2023-07-11 16:25:00|3172|3076|3170.5|3074.5|3172|3076|3170.5|3074.5|0
1689093900000|2023-07-11 16:45:00|3172|3076|3172|3076|3172|3076|3172|3076|0
1689094200000|2023-07-11 16:50:00|3173.5||3173.5||3173.5||3173.5||0
1689094500000|2023-07-11 16:55:00|3172||3172||3172||3172||0
1689095100000|2023-07-11 17:05:00|3173.5|3077.5|3173.5|3077.5|3173.5|3077.5|3173.5|3077.5|0
1689095400000|2023-07-11 17:10:00|3172|3076|3172|3076|3172|3076|3172|3076|0
1689096000000|2023-07-11 17:20:00|3173.5|3077.5|3173.5|3076|3173.5|3077.5|3173.5|3076|0
1689097500000|2023-07-11 17:45:00|3172||3172||3172||3172||0
1689099600000|2023-07-11 18:20:00|3170.5|3074.5|3170.5|3074.5|3170.5|3074.5|3170.5|3074.5|0
1689099900000|2023-07-11 18:25:00|3172|3076|3172|3076|3172|3076|3172|3076|0
1689101700000|2023-07-11 18:55:00|3173.5|3077.5|3173.5|3077.5|3173.5|3077.5|3173.5|3077.5|0
1689102000000|2023-07-11 19:00:00|3175.5||3175.5||3175.5||3175.5||0
1689102300000|2023-07-11 19:05:00|3173.5||3173.5||3173.5||3173.5||0
1689102900000|2023-07-11 19:15:00|3175.5||3175.5||3175.5||3175.5||0
1689103200000|2023-07-11 19:20:00||3079.5||3079.5||3079.5||3079.5|0
1689104400000|2023-07-11 19:40:00|3177|3081|3177|3081|3177|3081|3177|3081|0
1689105300000|2023-07-11 19:55:00|3178.5||3178.5||3178.5||3178.5||0
1689141600000|2023-07-12 06:00:00|3155.5|3105.5|3178.5|3082|3178.5|3105.5|3155.5|3082|0
1689143700000|2023-07-12 06:35:00|3192|3074.5|3192|3074.5|3192|3074.5|3192|3074.5|0
1689144600000|2023-07-12 06:50:00|3211.5|3054|3198|3054|3211.5|3054|3198|3054|0
1689144900000|2023-07-12 06:55:00|3185.5|3067|3185.5|3081|3185.5|3081|3185.5|3067|0
1689145200000|2023-07-12 07:00:00|3185|3081.5|3166|3100|3185|3100|3166|3081.5|0
1689145500000|2023-07-12 07:05:00|3165|3101|3130.5|3123.5|3165|3131.5|3130.5|3101|0
1689145800000|2023-07-12 07:10:00|3129.5|3123|3125.5|3119.5|3129.5|3123|3125.5|3119.5|0
1689146100000|2023-07-12 07:15:00|3124.5|3120|3127|3121.5|3127|3121.5|3124.5|3118.5|0
1689146400000|2023-07-12 07:20:00|3126.5|3122.5|3128.5|3122.5|3129.5|3124.5|3126.5|3122.5|0
1689146700000|2023-07-12 07:25:00|3129|3122|3131.5|3126.5|3132|3127.5|3128.5|3122|0
1689147000000|2023-07-12 07:30:00|3132|3128|3129.5|3124.5|3132|3128|3129.5|3123|0
1689147300000|2023-07-12 07:35:00|3130|3124|3128.5|3123.5|3130|3124|3128.5|3123|0
1689147600000|2023-07-12 07:40:00|3127.5|3123|3129|3123.5|3129|3123.5|3127.5|3122|0
1689147900000|2023-07-12 07:45:00|3129.5|3124.5|3130.5|3125.5|3131|3126.5|3129.5|3124.5|0
1689148200000|2023-07-12 07:50:00|3131|3126|3133.5|3128.5|3134|3128.5|3131|3126|0
1689148500000|2023-07-12 07:55:00|3134|3129.5|3134.5|3128.5|3134.5|3129.5|3134|3128|0
1689148800000|2023-07-12 08:00:00|3135|3128|3134.5|3129.5|3135|3130.5|3134.5|3128|0
1689149100000|2023-07-12 08:05:00|3135|3129|3139|3133.5|3139|3133.5|3135|3128.5|0
1689149400000|2023-07-12 08:10:00|3139.5|3134.5|3139|3133|3140.5|3135.5|3139|3133|0
1689149700000|2023-07-12 08:15:00|3138|3132.5|3139|3133.5|3139.5|3133.5|3137|3131|0
1689150000000|2023-07-12 08:20:00|3139.5|3134.5|3140.5|3135.5|3141|3135.5|3139.5|3134.5|0
1689150300000|2023-07-12 08:25:00|3141|3136.5|3144|3138.5|3144.5|3139.5|3141|3136.5|0
1689150600000|2023-07-12 08:30:00|3144.5|3139.5|3146|3141|3146.5|3141.5|3144.5|3138|0
1689150900000|2023-07-12 08:35:00|3146.5|3140.5|3148.5|3143.5|3148.5|3143.5|3146.5|3140.5|0
1689151200000|2023-07-12 08:40:00|3149|3144.5|3149|3142.5|3149.5|3144.5|3148.5|3142.5|0
1689151500000|2023-07-12 08:45:00||3143.5||3143||3143.5||3143|0
1689151800000|2023-07-12 08:50:00|3148|3142.5|3148|3142.5|3148|3142.5|3148|3141.5|0
1689152100000|2023-07-12 08:55:00|3148.5|3143.5|3149.5|3144|3150|3144.5|3148.5|3143.5|0
1689152400000|2023-07-12 09:00:00|3150|3144.5|3150.5|3145.5|3150.5|3145.5|3149.5|3144.5|0
1689152700000|2023-07-12 09:05:00|3150||3151||3151||3150||0
1689153000000|2023-07-12 09:10:00|3151.5|3146|3152|3148|3152.5|3148|3151.5|3146|1
1689153300000|2023-07-12 09:15:00|3152.5||3152||3152.5||3152||0
1689154200000|2023-07-12 09:30:00|3151.5|3145.5|3151|3145.5|3151.5|3145.5|3151|3145|11
1689154500000|2023-07-12 09:35:00|3151.5|3146.5|3153|3147.5|3153|3147.5|3151.5|3146.5|0
1689154800000|2023-07-12 09:40:00|3153.5|3148.5|3153.5|3148.5|3154|3148.5|3153|3148|0
1689155100000|2023-07-12 09:45:00|3154||3153.5||3154||3153.5||0
1689155400000|2023-07-12 09:50:00||3148||3146.5||3148||3146.5|0
1689155700000|2023-07-12 09:55:00|3152.5|3146|3150.5|3146.5|3152.5|3146.5|3150.5|3146|0
1689156000000|2023-07-12 10:00:00||3146||3146||3146||3146|0
1689156300000|2023-07-12 10:05:00|3150|3145.5|3150|3144.5|3150.5|3145.5|3150|3144.5|0
1689156900000|2023-07-12 10:15:00|3150.5|3145.5|3150|3145|3150.5|3145.5|3150|3145|0
1689157200000|2023-07-12 10:20:00||3144.5||3144.5||3144.5||3144.5|0
1689158100000|2023-07-12 10:35:00|3150.5|3144|3150|3145.5|3150.5|3145.5|3150|3144|0
1689158400000|2023-07-12 10:40:00|3150.5||3150.5||3150.5||3150||0
1689159000000|2023-07-12 10:50:00|3150|3146|3150.5|3145.5|3150.5|3146.5|3150|3145.5|0
1689159300000|2023-07-12 10:55:00|3150|3145|3150.5|3145.5|3150.5|3145.5|3150|3145|0
1689159600000|2023-07-12 11:00:00||3145||3145.5||3145.5||3144|0
1689159900000|2023-07-12 11:05:00|3150|3145|3150|3145|3150.5|3145|3150|3144.5|0
1689160200000|2023-07-12 11:10:00|3150.5||3150.5||3150.5||3150.5||0
1689160500000|2023-07-12 11:15:00||3145.5||3147||3147||3145.5|0
1689161100000|2023-07-12 11:25:00|3152.5||3152.5||3153||3152.5||2
1689161400000|2023-07-12 11:30:00|3153|3147.5|3154|3148|3154|3148|3152.5|3147.5|0
1689161700000|2023-07-12 11:35:00|3154.5|3149|3155|3149|3155|3149|3154|3149|0
1689162000000|2023-07-12 11:40:00|3154.5|3150|3155.5|3150|3155.5|3150|3154.5|3150|0
1689162300000|2023-07-12 11:45:00|3155||3155||3155||3155||0
1689162600000|2023-07-12 11:50:00|3155.5||3156.5||3156.5||3155.5||0
1689162900000|2023-07-12 11:55:00|3157|3151|3158.5|3152.5|3158.5|3152.5|3156.5|3151|0
1689163200000|2023-07-12 12:00:00|3159|3152|3156.5|3151.5|3159|3152|3156.5|3151|0
1689163500000|2023-07-12 12:05:00||3151||3151||3151||3150|0
1689163800000|2023-07-12 12:10:00|3155.5|3150.5|3155.5|3150|3155.5|3150.5|3155.5|3149.5|0
1689164400000|2023-07-12 12:20:00|3155|3149.5|3154.5|3148|3155|3149.5|3154.5|3148|0
1689164700000|2023-07-12 12:25:00|3153.5|3147.5|3155|3144|3155|3147.5|3153.5|3144|0
1689165000000|2023-07-12 12:30:00|3155.5|3145.5|3169.5|3163|3202.5|3166|3155.5|3109|0
1689165300000|2023-07-12 12:35:00|3169|3162.5|3169.5|3162.5|3170.5|3165.5|3167.5|3161|0
1689165600000|2023-07-12 12:40:00|3168.5|3162|3163.5|3157.5|3168.5|3162.5|3163.5|3157|0
1689165900000|2023-07-12 12:45:00|3162.5|3157|3162.5|3156.5|3163|3157.5|3162.5|3156|0
1689166200000|2023-07-12 12:50:00|3162|3156|3161.5|3155|3162.5|3157|3161.5|3154.5|0
1689166500000|2023-07-12 12:55:00|3162|3155.5|3164|3159|3164|3159|3162|3155.5|0
1689166800000|2023-07-12 13:00:00|3163.5|3158.5|3170.5|3165.5|3170.5|3165.5|3163.5|3158.5|0
1689167100000|2023-07-12 13:05:00||3166||3165||3166||3163.5|0
1689167400000|2023-07-12 13:10:00|3171|3165.5|3174|3169|3174.5|3169|3171|3165.5|0
1689167700000|2023-07-12 13:15:00|3174.5|3169.5|3174.5|3169|3175|3170|3174.5|3169|0
1689168000000|2023-07-12 13:20:00||3168.5||3168||3169||3167.5|0
1689168300000|2023-07-12 13:25:00|3175|3167.5|3174.5|3170|3175|3170|3174.5|3167.5|0
1689168600000|2023-07-12 13:30:00|3173.5|3169.5|3173.5|3167|3173.5|3170|3173.5|3166.5|0
1689168900000|2023-07-12 13:35:00|3173|3166.5|3168.5|3161|3173|3166.5|3168.5|3161|0
1689169200000|2023-07-12 13:40:00|3168|3160.5|3164.5|3159|3168|3161|3164.5|3157.5|0
1689169500000|2023-07-12 13:45:00|3165|3158.5|3166.5|3160|3167|3162|3165|3158.5|0
1689169800000|2023-07-12 13:50:00|3165.5|3159.5|3166|3160.5|3166|3160.5|3165.5|3158.5|0
1689170100000|2023-07-12 13:55:00|3165.5|3161.5|3166.5|3161.5|3167|3161.5|3165.5|3161|0
1689170400000|2023-07-12 14:00:00|3167|3161|3167.5|3161.5|3167.5|3162.5|3166.5|3160.5|0
1689170700000|2023-07-12 14:05:00|3168|3162|3170|3164.5|3170|3164.5|3167.5|3162|0
1689171000000|2023-07-12 14:10:00|3169.5|3165.5|3172.5|3167.5|3172.5|3167.5|3169.5|3165.5|0
1689171300000|2023-07-12 14:15:00|3173|3168|3175.5|3170.5|3176|3170.5|3172.5|3168|0
1689171600000|2023-07-12 14:20:00|3176|3171|3176|3171|3176.5|3171.5|3176|3171|0
1689171900000|2023-07-12 14:25:00|3176.5|3170.5|3176|3170.5|3176.5|3170.5|3176|3170|0
1689172200000|2023-07-12 14:30:00||3170||3169.5||3170.5||3169|0
1689172500000|2023-07-12 14:35:00|3176.5|3170|3177.5|3171.5|3177.5|3171.5|3176.5|3170|0
1689172800000|2023-07-12 14:40:00|3178|3172.5|3177.5|3172.5|3178|3175|3177.5|3172.5|6
1689173100000|2023-07-12 14:45:00||3172||3172.5||3172.5||3172|0
1689173400000|2023-07-12 14:50:00|3178|3172|3174.5|3171.5|3178|3172|3174.5|3171.5|0
1689173700000|2023-07-12 14:55:00|3174|3171|3174|3170.5|3176|3171|3174|3170.5|3
1689174000000|2023-07-12 15:00:00|3176|3171|3177.5|3172.5|3177.5|3172.5|3174|3171|3
1689174300000|2023-07-12 15:05:00||3172||3171||3172.5||3171|0
1689174600000|2023-07-12 15:10:00|3178|3171.5|3177.5|3172|3178|3172.5|3177.5|3171.5|0
1689174900000|2023-07-12 15:15:00|3178|3172.5|3178.5|3173.5|3179|3173.5|3178|3172|0
1689175200000|2023-07-12 15:20:00|3179|3174.5|3180|3174.5|3180|3174.5|3179|3174.5|0
1689175500000|2023-07-12 15:25:00|3179.5|3175.5|3180|3173.5|3180.5|3177|3179.5|3173.5|30
1689175800000|2023-07-12 15:30:00|3221|3145|3185.5|3127.5|3223|3168|3182|3127.5|0
1689176100000|2023-07-12 15:35:00|3184.5|3159.5|3179|3163.5|3184.5|3166|3179|3122|0
1689176400000|2023-07-12 15:40:00|3220|3164.5|3220|3122|3220|3164.5|3220|3122|0
1689176700000|2023-07-12 15:45:00|3218.5|3120.5|3222|3123.5|3222|3123.5|3218.5|3120.5|0
1689177000000|2023-07-12 15:50:00|3220|3122|3220|3122|3220|3122|3220|3122|0
1689177300000|2023-07-12 15:55:00|3218.5|3120.5|3220|3122|3220|3122|3218.5|3120.5|0
1689177600000|2023-07-12 16:00:00|3218.5|3120.5|3215.5|3117|3218.5|3120.5|3215.5|3117|0
1689177900000|2023-07-12 16:05:00|3217|3119|3218.5|3120.5|3218.5|3120.5|3217|3119|0
1689178200000|2023-07-12 16:10:00|3217|3119|3218.5|3120.5|3218.5|3120.5|3217|3119|0
1689178500000|2023-07-12 16:15:00|3217|3119|3217|3119|3217|3119|3217|3119|0
1689178800000|2023-07-12 16:20:00|3215.5|3117|3217|3119|3217|3119|3215.5|3117|0
1689179400000|2023-07-12 16:30:00|3218.5|3120.5|3218.5|3120.5|3218.5|3120.5|3218.5|3120.5|0
1689180000000|2023-07-12 16:40:00|3220|3122|3218.5|3120.5|3220|3122|3218.5|3120.5|0
1689180300000|2023-07-12 16:45:00|3220|3122|3220|3122|3220|3122|3220|3122|0
1689185100000|2023-07-12 18:05:00|3222|3123.5|3222|3123.5|3222|3123.5|3222|3123.5|0
1689187200000|2023-07-12 18:40:00|3220|3122|3220|3122|3220|3122|3220|3122|0
1689189000000|2023-07-12 19:10:00||3120.5||3120.5||3120.5||3120.5|0
1689189300000|2023-07-12 19:15:00|3218.5||3218.5||3218.5||3218.5||0
1689189600000|2023-07-12 19:20:00|3217|3119|3217|3119|3217|3119|3217|3119|0
1689190200000|2023-07-12 19:30:00|3218.5|3120.5|3218.5|3120.5|3218.5|3120.5|3218.5|3120.5|0
1689191700000|2023-07-12 19:55:00|3220||3220||3220||3220||0
1689228000000|2023-07-13 06:00:00|3200|3149|3222.5|3124|3222.5|3149|3198.5|3122.5|0
1689230400000|2023-07-13 06:40:00|3233.5|3116|3233.5|3116|3233.5|3116|3233.5|3116|0
1689231000000|2023-07-13 06:50:00|3246|3090.5|3190|3161|3246|3161|3190|3090.5|0
1689231300000|2023-07-13 06:55:00|3189.5|3161.5|3191|3165.5|3195|3173.5|3189.5|3161|0
1689231600000|2023-07-13 07:00:00|3190|3166|3188|3166.5|3232.5|3166.5|3188|3166|0
1689231900000|2023-07-13 07:05:00|3188.5|3167.5|3190|3184.5|3190|3184.5|3188|3167.5|0
1689232200000|2023-07-13 07:10:00|3190.5|3185|3194|3188.5|3194.5|3188.5|3190.5|3185|0
1689232500000|2023-07-13 07:15:00|3193.5|3188|3193|3185.5|3193.5|3188|3193|3185.5|0
1689232800000|2023-07-13 07:20:00|3192|3186|3195|3189.5|3195|3189.5|3192|3186|0
1689233100000|2023-07-13 07:25:00|3195.5|3190|3200|3194.5|3200|3194.5|3195.5|3190|0
1689233400000|2023-07-13 07:30:00|3200.5|3195|3199|3192|3200.5|3195.5|3199|3192|0
1689233700000|2023-07-13 07:35:00|3198.5|3192.5|3199.5|3194.5|3199.5|3194.5|3198|3192.5|0
1689234000000|2023-07-13 07:40:00|3200|3195|3202.5|3197.5|3202.5|3197.5|3200|3195|0
1689234300000|2023-07-13 07:45:00|3203|3198|3204|3199|3204.5|3199.5|3203|3198|0
1689234600000|2023-07-13 07:50:00|3204.5|3199.5|3205.5|3199.5|3205.5|3199.5|3204|3198.5|0
1689234900000|2023-07-13 07:55:00|3206|3200|3205|3199.5|3206|3200.5|3204.5|3198|0
1689235200000|2023-07-13 08:00:00|3204.5|3199|3204.5|3198.5|3205|3199|3204.5|3198|0
1689235500000|2023-07-13 08:05:00|3205|3199|3204.5|3197.5|3205|3199.5|3204.5|3197.5|0
1689235800000|2023-07-13 08:10:00|3205|3198|3205.5|3200.5|3206|3200.5|3205|3198|0
1689236100000|2023-07-13 08:15:00|3206|3201|3206.5|3200.5|3207|3201.5|3206|3200.5|0
1689236400000|2023-07-13 08:20:00|3205.5|3200|3204.5|3198.5|3205.5|3200.5|3204.5|3198|0
1689236700000|2023-07-13 08:25:00|3205.5|3198|3204.5|3198.5|3205.5|3203|3204.5|3197.5|17
1689237000000|2023-07-13 08:30:00|3203.5|3198|3201.5|3195.5|3203.5|3198|3201.5|3195.5|0
1689237300000|2023-07-13 08:35:00|3202|3196.5|3203|3197.5|3203|3197.5|3201.5|3196.5|0
1689237600000|2023-07-13 08:40:00|3202.5|3198.5|3204|3198.5|3204|3198.5|3202.5|3198.5|0
1689237900000|2023-07-13 08:45:00|3204.5|3199.5|3204.5|3199.5|3205|3199.5|3204.5|3199|0
1689238200000|2023-07-13 08:50:00|3205|3199|3205|3199.5|3205|3199.5|3204.5|3199|0
1689238500000|2023-07-13 08:55:00|3204.5|3199|3204.5|3198.5|3205|3199|3204.5|3198.5|0
1689238800000|2023-07-13 09:00:00|3205|3199|3205.5|3199.5|3205.5|3199.5|3205|3199|0
1689239100000|2023-07-13 09:05:00|3205.7|3199|3212.8|3207.8|3212.8|3207.8|3205.7|3199|0
1689239400000|2023-07-13 09:10:00|3213.1|3208.1|3216.2|3210.2|3216.2|3210.2|3213.1|3208.1|0
1689239700000|2023-07-13 09:15:00|3216.7|3210.7|3216.2|3211.2|3216.7|3211.2|3216.2|3210.7|0
1689240000000|2023-07-13 09:20:00||3210.7||3210.2||3211.2||3210.2|0
1689240600000|2023-07-13 09:30:00||3209.7||3210.2||3210.2||3209.7|0
1689240900000|2023-07-13 09:35:00||3209.7||3209.7||3210.2||3209.7|0
1689241200000|2023-07-13 09:40:00|3215.2|3209.2|3212.2|3206.2|3215.2|3209.2|3212.2|3206.2|0
1689241500000|2023-07-13 09:45:00|3212.7|3206.7|3213.2|3207.2|3213.2|3207.2|3212.7|3206.7|0
1689241800000|2023-07-13 09:50:00|3213.7|3208.2|3213.7|3208.2|3213.7|3208.2|3213.7|3208.2|0
1689242100000|2023-07-13 09:55:00|3213.2|3207.7|3213.2|3207.7|3213.2|3208.2|3213.2|3207.7|0
1689242400000|2023-07-13 10:00:00||3207.2||3206.7||3207.2||3206.7|0
1689242700000|2023-07-13 10:05:00|3212.7|3206.2|3210.2|3204.2|3212.7|3206.2|3210.2|3204.2|0
1689243000000|2023-07-13 10:10:00||3203.7||3204.2||3204.2||3203.2|0
1689243300000|2023-07-13 10:15:00|3210.7|3204.7|3212.2|3206.2|3212.2|3207.2|3210.7|3204.7|0
1689243600000|2023-07-13 10:20:00|3212.7|3206.7|3214.2|3208.2|3214.2|3208.2|3212.7|3206.7|0
1689244200000|2023-07-13 10:30:00||3208.7||3207.7||3209.2||3207.7|0
1689244500000|2023-07-13 10:35:00|3213.2|3207.2|3213.2|3206.7|3213.2|3207.2|3213.2|3206.7|0
1689244800000|2023-07-13 10:40:00|3212.2|3207.2|3212.2|3206.2|3212.2|3207.2|3212.2|3206.2|0
1689245100000|2023-07-13 10:45:00|3212.7|3206.7|3214.7|3209.2|3214.7|3209.2|3212.7|3206.7|0
1689245400000|2023-07-13 10:50:00|3214.2||3215.2||3215.2||3214.2||0
1689245700000|2023-07-13 10:55:00||3208.7||3208.7||3208.7||3208.7|0
1689246000000|2023-07-13 11:00:00|3218.2|3206.7|3215.7|3209.7|3262.7|3209.7|3215.7|3204.7|0
1689246300000|2023-07-13 11:05:00||3209.2||3209.7||3209.7||3209.2|0
1689246600000|2023-07-13 11:10:00|3215.2|3209.2|3214.7|3208.2|3215.2|3209.2|3214.7|3208.2|0
1689246900000|2023-07-13 11:15:00|3213.7|3208.7|3213.7|3208.2|3213.7|3208.7|3213.7|3207.7|0
1689247200000|2023-07-13 11:20:00|3218.2|3206.7|3215.2|3207.7|3218.2|3207.7|3215.2|3206.7|0
1689247500000|2023-07-13 11:25:00||3208.2||3208.7||3208.7||3208.2|0
1689247800000|2023-07-13 11:30:00|3215.7|3209.2|3216.2|3210.7|3216.2|3210.7|3215.7|3209.2|0
1689248100000|2023-07-13 11:35:00|3216.7|3211.2|3217.2|3211.7|3217.2|3211.7|3216.7|3211.2|0
1689248400000|2023-07-13 11:40:00|3217.7||3217.2||3217.7||3217.2||0
1689248700000|2023-07-13 11:45:00|3217.7||3217.2||3217.7||3217.2||0
1689249300000|2023-07-13 11:55:00|3217.7|3212.2|3218.2|3212.7|3218.2|3212.7|3217.7|3212.2|0
1689249600000|2023-07-13 12:00:00|3218.7||3218.7||3218.7||3218.2||0
1689249900000|2023-07-13 12:05:00|3218.2|3213.7|3218.7|3213.7|3218.7|3213.7|3218.2|3213.7|0
1689250200000|2023-07-13 12:10:00|3219.2||3219.2||3219.7||3219.2||0
1689251100000|2023-07-13 12:25:00|3219.7|3213.2|3221.2|3210.2|3221.2|3213.2|3219.2|3210.2|0
1689251400000|2023-07-13 12:30:00|3221.7|3209.7|3220.7|3214.2|3224.2|3215.2|3220.7|3209.2|0
1689251700000|2023-07-13 12:35:00|3220.2|3213.7|3218.7|3213.2|3220.2|3213.7|3217.7|3211.7|0
1689252000000|2023-07-13 12:40:00|3219.2|3214.2|3219.7|3214.2|3219.7|3214.2|3219.2|3214.2|0
1689252300000|2023-07-13 12:45:00|3220.2|3215.2|3218.7|3211.7|3220.2|3215.2|3218.7|3211.7|0
1689252600000|2023-07-13 12:50:00|3218.2|3211.2|3217.7|3211.7|3218.2|3211.7|3217.7|3210.7|0
1689252900000|2023-07-13 12:55:00|3218.2|3212.2|3218.7|3212.7|3218.7|3213.7|3218.2|3212.2|0
1689253200000|2023-07-13 13:00:00|3218.2|3212.2|3217.7|3211.7|3218.2|3213.7|3217.7|3211.7|0
1689253800000|2023-07-13 13:10:00|3216.7|3211.2|3215.7|3208.7|3216.7|3211.7|3215.7|3208.7|0
1689254100000|2023-07-13 13:15:00|3215.2||3214.7||3215.2||3214.7||0
1689254400000|2023-07-13 13:20:00|3215.2|3209.2|3216.2|3210.7|3216.2|3210.7|3214.7|3209.2|0
1689254700000|2023-07-13 13:25:00|3216.7|3211.7|3216.7|3211.2|3216.7|3211.7|3216.7|3211.2|0
1689255000000|2023-07-13 13:30:00|3215.7|3210.7|3217.2|3211.7|3217.2|3211.7|3215.7|3209.2|0
1689255300000|2023-07-13 13:35:00|3217.7|3212.7|3218.7|3213.7|3219.2|3214.2|3217.7|3212.7|0
1689255600000|2023-07-13 13:40:00|3219.2|3213.2|3222.2|3217.2|3222.2|3218.7|3219.2|3213.2|10
1689255900000|2023-07-13 13:45:00|3222.7|3216.7|3222.7|3216.7|3222.7|3217.2|3222.7|3216.2|0
1689256200000|2023-07-13 13:50:00|3223.2|3217.2|3224.2|3219.2|3224.2|3219.2|3223.2|3217.2|0
1689256500000|2023-07-13 13:55:00|3223.7|3218.7|3223.7|3218.7|3224.2|3218.7|3223.7|3216.7|0
1689256800000|2023-07-13 14:00:00|3224.2|3219.2|3224.2|3218.2|3224.7|3219.7|3224.2|3218.2|0
1689257100000|2023-07-13 14:05:00|3223.2|3218.7|3223.2|3217.7|3223.2|3218.7|3223.2|3216.2|0
1689257400000|2023-07-13 14:10:00|3222.7|3217.2|3222.2|3216.2|3222.7|3217.7|3222.2|3216.2|0
1689257700000|2023-07-13 14:15:00|3221.2|3216.7|3221.2|3214.7|3221.2|3216.7|3221.2|3214.7|0
1689258300000|2023-07-13 14:25:00|3220.2|3214.2|3219.2|3213.2|3220.2|3214.2|3219.2|3213.2|0
1689258600000|2023-07-13 14:30:00|3219.7|3212.7|3219.2|3213.7|3219.7|3214.7|3219.2|3212.7|0
1689258900000|2023-07-13 14:35:00|3219.7|3214.7|3220.2|3214.7|3220.2|3214.7|3219.7|3214.2|0
1689259200000|2023-07-13 14:40:00|3220.7|3215.7|3220.2|3215.7|3220.7|3215.7|3220.2|3215.7|0
1689259500000|2023-07-13 14:45:00||3215.2||3213.7||3215.2||3213.7|0
1689259800000|2023-07-13 14:50:00||3213.2||3213.7||3213.7||3213.2|0
1689260700000|2023-07-13 15:05:00|3219.7|3213.2|3219.2|3213.2|3219.7|3213.2|3219.2|3212.7|0
1689261000000|2023-07-13 15:10:00|3218.7|3212.7|3217.2|3210.2|3218.7|3212.7|3217.2|3210.2|0
1689261300000|2023-07-13 15:15:00|3216.7|3210.7|3215.7|3210.7|3216.7|3210.7|3214.7|3210.2|0
1689261600000|2023-07-13 15:20:00|3215.2|3210.2|3216.7|3210.7|3216.7|3210.7|3215.2|3209.2|0
1689261900000|2023-07-13 15:25:00|3216.2|3210.2|3216.2|3209.7|3216.2|3210.7|3216.2|3209.7|0
1689262200000|2023-07-13 15:30:00|3219.7|3208.7|3224.2|3199.2|3258.7|3208.7|3218.2|3164.2|0
1689262500000|2023-07-13 15:35:00|3223.7|3210.7|3219.2|3209.7|3255.7|3210.7|3217.7|3209.7|0
1689263100000|2023-07-13 15:45:00|3256.2||3261.2||3261.2||3256.2||0
1689264300000|2023-07-13 16:05:00|3262.7|3162.7|3262.7|3162.7|3262.7|3162.7|3262.7|3162.7|0
1689264900000|2023-07-13 16:15:00|3261.2||3261.2||3261.2||3261.2||0
1689265200000|2023-07-13 16:20:00||3160.7||3160.7||3160.7||3160.7|0
1689267900000|2023-07-13 17:05:00|3259.7|3159.2|3259.7|3159.2|3259.7|3159.2|3259.7|3159.2|0
1689268500000|2023-07-13 17:15:00||3160.7||3160.7||3160.7||3160.7|0
1689268800000|2023-07-13 17:20:00|3261.2||3261.2||3261.2||3261.2||0
1689269100000|2023-07-13 17:25:00||3162.7||3162.7||3162.7||3162.7|0
1689270300000|2023-07-13 17:45:00||3160.7||3160.7||3160.7||3160.7|0
1689271500000|2023-07-13 18:05:00||3162.7||3162.7||3162.7||3162.7|0
1689273600000|2023-07-13 18:40:00|3262.7|3164.2|3262.7|3164.2|3262.7|3164.2|3262.7|3164.2|0
1689275100000|2023-07-13 19:05:00|3264.2||3264.2||3264.2||3264.2||0
1689275400000|2023-07-13 19:10:00||3165.7||3165.7||3165.7||3165.7|0
1689277200000|2023-07-13 19:40:00|3265.7||3265.7||3265.7||3265.7||0
1689277500000|2023-07-13 19:45:00|3264.2||3264.2||3264.2||3264.2||0
1689277800000|2023-07-13 19:50:00|3262.7|3164.2|3262.7|3164.2|3262.7|3164.2|3262.7|3164.2|0
1689314400000|2023-07-14 06:00:00|3233.7|3182.7|3258.7|3159.2|3258.7|3184.2|3233.7|3159.2|0
1689317100000|2023-07-14 06:45:00|3265.2|3147.2|3265.2|3147.2|3265.2|3147.2|3265.2|3147.2|0
1689317400000|2023-07-14 06:50:00|3284.2|3126.7|3239.2|3127.2|3284.2|3171.2|3239.2|3126.7|0
1689317700000|2023-07-14 06:55:00||3140.7||3154.2||3154.2||3140.7|0
1689318000000|2023-07-14 07:00:00|3245.2|3154.7|3216.2|3208.2|3261.7|3208.2|3216.2|3154.7|0
1689318300000|2023-07-14 07:05:00|3215.2|3208.7|3214.2|3206.7|3215.2|3210.2|3214.2|3206.7|0
1689318600000|2023-07-14 07:10:00|3214.7|3207.2|3216.2|3210.2|3216.2|3210.2|3214.2|3207.2|0
1689318900000|2023-07-14 07:15:00|3216.7|3209.7|3217.2|3212.2|3217.2|3212.2|3216.7|3209.2|0
1689319200000|2023-07-14 07:20:00|3217.7|3213.2|3219.2|3213.2|3219.2|3214.2|3217.7|3212.2|0
1689319500000|2023-07-14 07:25:00|3219.7|3213.7|3219.7|3214.2|3220.2|3215.2|3219.7|3213.7|0
1689319800000|2023-07-14 07:30:00|3218.7|3213.7|3218.7|3211.7|3218.7|3213.7|3218.7|3211.2|0
1689320100000|2023-07-14 07:35:00||3212.2||3212.2||3212.2||3211.7|0
1689320400000|2023-07-14 07:40:00||3212.7||3212.2||3213.2||3211.7|0
1689320700000|2023-07-14 07:45:00||3213.2||3213.2||3213.2||3213.2|0
1689321000000|2023-07-14 07:50:00|3219.2|3214.2|3221.2|3216.2|3221.2|3216.2|3219.2|3214.2|0
1689321300000|2023-07-14 07:55:00|3220.7|3215.7|3221.2|3215.2|3221.2|3215.7|3220.7|3215.2|0
1689321600000|2023-07-14 08:00:00|3220.7|3216.2|3222.7|3216.7|3223.2|3218.2|3220.7|3216.2|0
1689321900000|2023-07-14 08:05:00|3223.2|3217.2|3222.7|3217.7|3223.2|3218.2|3222.7|3216.7|0
1689322200000|2023-07-14 08:10:00|3223.2|3218.2|3222.7|3217.2|3223.2|3218.2|3222.7|3217.2|0
1689322500000|2023-07-14 08:15:00|3223.2|3216.7|3223.7|3218.7|3223.7|3218.7|3223.2|3216.7|0
1689322800000|2023-07-14 08:20:00|3223.2|3218.2|3223.2|3217.2|3223.2|3218.2|3223.2|3217.2|0
1689323100000|2023-07-14 08:25:00|3222.7|3215.7|3222.2|3215.2|3222.7|3216.2|3222.2|3214.7|0
1689323400000|2023-07-14 08:30:00||3215.7||3216.7||3216.7||3215.7|0
1689323700000|2023-07-14 08:35:00|3222.7|3216.2|3222.7|3218.2|3222.7|3218.2|3222.7|3216.2|0
1689324000000|2023-07-14 08:40:00|3222.2|3217.7|3222.2|3217.7|3222.7|3218.7|3222.2|3217.7|0
1689324300000|2023-07-14 08:45:00|3222.7|3218.2|3223.2|3218.7|3223.2|3218.7|3222.7|3218.2|0
1689324600000|2023-07-14 08:50:00||3218.2||3217.7||3218.2||3217.7|0
1689324900000|2023-07-14 08:55:00||3217.2||3216.2||3217.2||3216.2|0
1689325200000|2023-07-14 09:00:00|3222.2|3216.7|3222.2|3217.2|3222.2|3217.2|3222.2|3216.2|0
1689325500000|2023-07-14 09:05:00||3216.7||3216.7||3216.7||3216.7|0
1689325800000|2023-07-14 09:10:00||3216.2||3216.7||3216.7||3215.7|0
1689326100000|2023-07-14 09:15:00||3216.2||3216.7||3216.7||3215.7|0
1689326400000|2023-07-14 09:20:00|3221.7|3216.2|3221.2|3215.7|3221.7|3216.2|3221.2|3215.7|0
1689326700000|2023-07-14 09:25:00||3215.2||3215.2||3215.2||3215.2|0
1689327000000|2023-07-14 09:30:00||3215.7||3215.2||3216.2||3215.2|0
1689327300000|2023-07-14 09:35:00|3220.2|3215.7|3220.2|3213.7|3220.2|3216.2|3220.2|3213.7|0
1689327600000|2023-07-14 09:40:00|3219.7||3219.2||3219.7||3219.2||0
1689327900000|2023-07-14 09:45:00||3214.2||3214.2||3214.2||3214.2|0
1689328200000|2023-07-14 09:50:00|3218.7|3214.7|3218.2|3212.7|3218.7|3214.7|3218.2|3212.2|0
1689328800000|2023-07-14 10:00:00|3218.7|3213.2|3219.7|3215.7|3219.7|3215.7|3218.7|3213.2|0
1689329100000|2023-07-14 10:05:00|3219.2|3215.2|3224.2|3213.7|3268.2|3215.2|3219.2|3212.7|0
1689329400000|2023-07-14 10:10:00|3225.7|3214.2|3221.7|3214.7|3264.7|3215.2|3221.7|3171.2|0
1689329700000|2023-07-14 10:15:00|3221.2|3215.2|3220.7|3214.7|3221.2|3215.2|3220.7|3214.7|0
1689330000000|2023-07-14 10:20:00||3215.2||3215.7||3215.7||3215.2|0
1689330600000|2023-07-14 10:30:00|3221.2|3216.2|3220.7|3215.7|3221.2|3216.7|3220.7|3215.7|0
1689330900000|2023-07-14 10:35:00||3215.2||3215.2||3215.2||3214.7|0
1689331200000|2023-07-14 10:40:00||3215.7||3216.2||3216.2||3215.7|0
1689331500000|2023-07-14 10:45:00|3221.2|3216.7|3220.7|3215.7|3221.2|3217.2|3220.7|3215.7|0
1689331800000|2023-07-14 10:50:00|3221.2|3216.7|3222.2|3217.2|3222.2|3217.2|3220.7|3216.2|0
1689332100000|2023-07-14 10:55:00|3221.7||3221.7||3222.2||3221.7||0
1689332400000|2023-07-14 11:00:00|3225.7|3215.2|3223.7|3218.7|3267.7|3218.7|3223.7|3175.7|0
1689332700000|2023-07-14 11:05:00||3219.2||3218.7||3219.2||3218.7|0
1689333000000|2023-07-14 11:10:00||3218.2||3219.2||3219.2||3217.7|0
1689333300000|2023-07-14 11:15:00|3224.2||3224.2||3224.2||3224.2||0
1689333600000|2023-07-14 11:20:00|3223.7|3219.7|3224.2|3219.7|3224.2|3220.2|3223.7|3219.7|0
1689333900000|2023-07-14 11:25:00|3223.7|3219.2|3224.2|3219.7|3224.2|3220.2|3223.7|3219.2|0
1689334200000|2023-07-14 11:30:00|3223.7||3224.2||3224.2||3223.7||0
1689334500000|2023-07-14 11:35:00|3223.7|3219.2|3223.7|3218.7|3223.7|3219.2|3223.7|3218.7|0
1689334800000|2023-07-14 11:40:00|3228.2|3217.2|3259.2|3218.2|3269.2|3218.2|3228.2|3217.2|0
1689335100000|2023-07-14 11:45:00|3258.7|3218.7|3225.7|3219.7|3258.7|3219.7|3225.7|3218.7|0
1689335400000|2023-07-14 11:50:00||3219.2||3219.2||3219.2||3219.2|0
1689335700000|2023-07-14 11:55:00|3225.2|3218.7|3224.7|3218.2|3225.2|3218.7|3224.7|3218.2|0
1689336000000|2023-07-14 12:00:00|3223.7|3217.7|3223.7|3216.2|3223.7|3217.7|3223.7|3216.2|0
1689336300000|2023-07-14 12:05:00||3216.7||3216.7||3216.7||3216.7|0
1689336900000|2023-07-14 12:15:00||3217.2||3217.7||3217.7||3217.2|0
1689337500000|2023-07-14 12:25:00||3218.2||3218.7||3218.7||3218.2|0
1689337800000|2023-07-14 12:30:00|3224.2||3224.2||3224.2||3223.7||0
1689338100000|2023-07-14 12:35:00|3223.7|3219.2|3224.7|3219.7|3224.7|3219.7|3223.7|3219.2|0
1689338400000|2023-07-14 12:40:00||3219.2||3218.7||3219.2||3218.7|0
1689338700000|2023-07-14 12:45:00||3219.2||3219.7||3219.7||3219.2|0
1689339000000|2023-07-14 12:50:00|3225.2|3220.7|3226.2|3220.7|3226.2|3220.7|3225.2|3220.7|0
1689339300000|2023-07-14 12:55:00|3225.7|3220.2|3225.7|3220.2|3225.7|3220.2|3225.7|3220.2|0
1689339600000|2023-07-14 13:00:00||3220.7||3220.7||3220.7||3220.2|0
1689339900000|2023-07-14 13:05:00||3220.2||3219.7||3220.2||3219.7|0
1689340500000|2023-07-14 13:15:00|3226.2|3220.2|3225.7|3220.7|3226.2|3220.7|3225.7|3220.2|0
1689340800000|2023-07-14 13:20:00|3226.2||3226.2||3226.2||3226.2||0
1689341100000|2023-07-14 13:25:00|3226.7|3221.2|3228.2|3222.7|3228.2|3222.7|3226.7|3221.2|0
1689341400000|2023-07-14 13:30:00|3228.7|3223.7|3233.2|3227.7|3233.2|3227.7|3228.7|3223.2|0
1689341700000|2023-07-14 13:35:00|3233.7|3228.2|3235.7|3229.7|3235.7|3229.7|3233.2|3228.2|0
1689342000000|2023-07-14 13:40:00|3236.2|3230.2|3233.7|3226.7|3236.2|3230.7|3233.7|3226.7|0
1689342300000|2023-07-14 13:45:00|3232.7|3226.2|3232.2|3226.7|3232.7|3226.7|3231.7|3225.7|0
1689342600000|2023-07-14 13:50:00|3232.7|3227.2|3233.7|3228.2|3234.2|3228.7|3232.7|3227.2|0
1689342900000|2023-07-14 13:55:00|3234.7|3227.7|3234.7|3224.2|3234.7|3227.7|3234.7|3224.2|0
1689343200000|2023-07-14 14:00:00|3234.2|3223.7|3232.7|3226.2|3234.2|3228.2|3231.7|3222.2|0
1689343500000|2023-07-14 14:05:00|3232.2|3225.7|3230.7|3224.2|3232.2|3225.7|3230.7|3223.7|0
1689343800000|2023-07-14 14:10:00||3224.7||3225.2||3225.2||3223.7|0
1689344100000|2023-07-14 14:15:00|3231.2|3224.7|3231.7|3226.2|3232.2|3227.2|3231.2|3224.7|0
1689344400000|2023-07-14 14:20:00||3225.7||3225.2||3226.2||3225.2|0
1689344700000|2023-07-14 14:25:00|3230.7|3224.7|3229.7|3222.7|3230.7|3225.2|3229.7|3222.7|0
1689345000000|2023-07-14 14:30:00||3223.2||3224.7||3224.7||3223.2|0
1689345300000|2023-07-14 14:35:00|3228.7|3224.2|3231.7|3220.2|3251.7|3224.2|3228.7|3180.7|0
1689345600000|2023-07-14 14:40:00|3232.7|3219.7|3225.7|3219.7|3279.7|3220.7|3225.7|3218.7|0
1689345900000|2023-07-14 14:45:00|3224.7|3219.2|3220.7|3214.2|3224.7|3219.2|3220.7|3214.2|0
1689346200000|2023-07-14 14:50:00|3220.2|3213.7|3219.7|3214.7|3220.2|3214.7|3219.7|3213.2|0
1689346500000|2023-07-14 14:55:00|3220.2|3215.2|3221.2|3215.7|3221.2|3215.7|3220.2|3215.2|0
1689346800000|2023-07-14 15:00:00|3220.7||3221.2||3221.2||3220.7||0
1689347100000|2023-07-14 15:05:00|3220.7|3215.2|3220.7|3214.7|3220.7|3215.2|3220.7|3214.7|0
1689347400000|2023-07-14 15:10:00|3221.2|3215.2|3221.7|3216.2|3221.7|3216.7|3220.7|3215.2|0
1689347700000|2023-07-14 15:15:00|3222.2|3216.7|3221.7|3216.7|3222.2|3216.7|3221.7|3216.7|0
1689348000000|2023-07-14 15:20:00|3222.2|3217.2|3223.2|3217.7|3223.2|3217.7|3222.2|3217.2|0
1689348300000|2023-07-14 15:25:00|3222.7|3217.2|3222.7|3217.2|3222.7|3217.2|3222.7|3217.2|0
1689348600000|2023-07-14 15:30:00|3255.7|3172.7|3267.2|3173.7|3267.2|3212.7|3228.7|3172.7|0
1689348900000|2023-07-14 15:35:00|3273.7|3170.2|3269.2|3170.2|3273.7|3170.2|3269.2|3170.2|0
1689349200000|2023-07-14 15:40:00||3168.7||3168.7||3168.7||3168.7|0
1689349500000|2023-07-14 15:45:00|3267.7||3267.7||3267.7||3267.7||0
1689350700000|2023-07-14 16:05:00|3266.2|3167.2|3266.2|3167.2|3266.2|3167.2|3266.2|3167.2|0
1689351600000|2023-07-14 16:20:00|3264.7|3165.7|3264.7|3165.7|3264.7|3165.7|3264.7|3165.7|0
1689351900000|2023-07-14 16:25:00|3262.7|3163.7|3262.7|3163.7|3262.7|3163.7|3262.7|3163.7|0
1689352800000|2023-07-14 16:40:00|3264.7|3165.7|3264.7|3165.7|3264.7|3165.7|3264.7|3165.7|0
1689354000000|2023-07-14 17:00:00|3262.7|3163.7|3262.7|3163.7|3262.7|3163.7|3262.7|3163.7|0
1689354600000|2023-07-14 17:10:00|3264.7|3165.7|3264.7|3165.7|3264.7|3165.7|3264.7|3165.7|0
1689356700000|2023-07-14 17:45:00|3266.2||3266.2||3266.2||3266.2||0
1689357600000|2023-07-14 18:00:00||3167.2||3167.2||3167.2||3167.2|0
1689358800000|2023-07-14 18:20:00|3264.7|3165.7|3264.7|3165.7|3264.7|3165.7|3264.7|3165.7|0
1689360900000|2023-07-14 18:55:00||3163.7||3163.7||3163.7||3163.7|0
1689361200000|2023-07-14 19:00:00|3262.7|3162.2|3261.2|3162.2|3262.7|3162.2|3261.2|3162.2|0
1689361500000|2023-07-14 19:05:00|3262.7||3262.7||3262.7||3262.7||0
1689362100000|2023-07-14 19:15:00||3163.7||3163.7||3163.7||3163.7|0
1689363900000|2023-07-14 19:45:00|3261.2|3162.2|3261.2|3162.2|3261.2|3162.2|3261.2|3162.2|0
1689364200000|2023-07-14 19:50:00|3262.7|3163.7|3262.7|3163.7|3262.7|3163.7|3262.7|3163.7|0
1689573600000|2023-07-17 06:00:00|3232.2|3181.2|3254.2|3154.7|3254.2|3181.2|3229.2|3154.7|0
1689576900000|2023-07-17 06:55:00|3277.7|3128.2|3257.7|3145.2|3278.7|3180.7|3225.7|3128.2|0
1689577200000|2023-07-17 07:00:00|3257.2|3145.7|3244.7|3145.7|3257.2|3145.7|3244.7|3145.7|0
1689577500000|2023-07-17 07:05:00|3243.2|3147.2|3204.7|3192.7|3243.2|3193.2|3203.2|3147.2|0
1689577800000|2023-07-17 07:10:00|3203.2|3193.2|3201.7|3195.7|3220.7|3195.7|3201.7|3177.7|0
1689578100000|2023-07-17 07:15:00|3201.2|3196.2|3200.7|3194.7|3201.2|3196.2|3200.7|3193.7|0
1689578400000|2023-07-17 07:20:00|3201.2|3195.2|3205.2|3200.2|3205.7|3200.7|3201.2|3195.2|0
1689578700000|2023-07-17 07:25:00|3205.7|3199.7|3205.7|3200.7|3205.7|3200.7|3205.2|3199.7|0
1689579000000|2023-07-17 07:30:00|3205.2|3200.2|3205.2|3197.7|3205.2|3200.2|3205.2|3197.2|0
1689579300000|2023-07-17 07:35:00||3198.2||3200.2||3200.7||3197.2|0
1689579600000|2023-07-17 07:40:00|3205.7|3200.7|3207.7|3203.2|3208.2|3203.2|3205.7|3200.2|0
1689579900000|2023-07-17 07:45:00|3208.2|3202.7|3207.7|3202.7|3208.2|3203.2|3207.7|3202.2|0
1689580200000|2023-07-17 07:50:00|3208.2|3203.2|3210.2|3205.7|3210.2|3205.7|3207.7|3202.7|0
1689580500000|2023-07-17 07:55:00|3210.7|3206.2|3210.2|3205.7|3210.7|3206.2|3210.2|3204.7|0
1689580800000|2023-07-17 08:00:00||3205.2||3204.7||3205.7||3204.2|0
1689581100000|2023-07-17 08:05:00|3210.7|3205.2|3211.2|3205.7|3211.2|3206.2|3210.2|3204.7|0
1689581400000|2023-07-17 08:10:00|3211.7|3206.2|3211.2|3205.7|3211.7|3206.7|3211.2|3205.2|0
1689581700000|2023-07-17 08:15:00|3210.7|3205.2|3210.2|3202.7|3210.7|3205.7|3210.2|3202.2|0
1689582000000|2023-07-17 08:20:00|3209.2|3203.2|3208.2|3200.7|3209.2|3203.2|3208.2|3200.2|0
1689582300000|2023-07-17 08:25:00|3207.2|3200.2|3205.2|3198.7|3207.2|3200.2|3205.2|3197.7|0
1689582600000|2023-07-17 08:30:00||3199.2||3198.2||3200.2||3198.2|0
1689582900000|2023-07-17 08:35:00||3197.7||3197.7||3198.7||3197.7|0
1689583200000|2023-07-17 08:40:00|3204.2|3197.2|3201.2|3193.7|3204.2|3197.2|3201.2|3193.7|0
1689583500000|2023-07-17 08:45:00||3194.2||3195.2||3195.7||3194.2|0
1689583800000|2023-07-17 08:50:00|3200.7|3195.7|3199.2|3191.7|3200.7|3196.2|3199.2|3191.7|0
1689584100000|2023-07-17 08:55:00|3198.7|3191.2|3197.2|3192.7|3198.7|3192.7|3197.2|3190.2|0
1689584400000|2023-07-17 09:00:00|3197.7|3192.2|3197.2|3192.2|3197.7|3192.7|3197.2|3192.2|0
1689584700000|2023-07-17 09:05:00|3196.7|3191.7|3196.2|3188.7|3196.7|3191.7|3196.2|3188.2|0
1689585000000|2023-07-17 09:10:00|3195.7|3188.2|3193.2|3186.7|3195.7|3188.7|3193.2|3186.2|0
1689585300000|2023-07-17 09:15:00|3193.7|3187.2|3195.2|3190.2|3195.2|3190.2|3193.7|3187.2|0
1689585600000|2023-07-17 09:20:00||3189.7||3189.2||3190.2||3188.2|0
1689585900000|2023-07-17 09:25:00|3195.7|3189.7|3196.7|3191.7|3196.7|3191.7|3195.7|3189.7|0
1689586200000|2023-07-17 09:30:00|3196.2|3191.2|3197.2|3190.7|3197.2|3192.2|3196.2|3190.7|0
1689586500000|2023-07-17 09:35:00||3190.2||3189.7||3190.7||3189.7|0
1689586800000|2023-07-17 09:40:00|3196.7|3190.2|3195.2|3188.7|3196.7|3190.2|3195.2|3188.2|0
1689587100000|2023-07-17 09:45:00|3194.7|3189.2|3192.2|3185.2|3194.7|3189.2|3192.2|3185.2|0
1689587400000|2023-07-17 09:50:00||3184.7||3184.7||3185.2||3184.2|0
1689587700000|2023-07-17 09:55:00||3185.2||3186.2||3186.7||3184.7|0
1689588000000|2023-07-17 10:00:00|3192.7|3186.7|3193.2|3188.2|3193.2|3188.2|3192.7|3186.7|0
1689588300000|2023-07-17 10:05:00||3188.7||3186.7||3188.7||3186.7|0
1689588600000|2023-07-17 10:10:00||3187.2||3187.2||3187.2||3186.2|0
1689588900000|2023-07-17 10:15:00||3187.7||3188.2||3188.2||3187.2|0
1689589200000|2023-07-17 10:20:00|3193.7|3187.7|3194.2|3188.7|3194.2|3189.2|3193.7|3187.7|0
1689589500000|2023-07-17 10:25:00||3188.2||3188.7||3188.7||3188.2|0
1689589800000|2023-07-17 10:30:00|3199.7|3187.7|3195.7|3190.2|3199.7|3190.2|3195.7|3187.7|0
1689590100000|2023-07-17 10:35:00||3189.7||3190.2||3190.2||3189.7|0
1689590400000|2023-07-17 10:40:00||3189.7||3190.2||3190.7||3189.7|0
1689590700000|2023-07-17 10:45:00|3196.2|3190.7|3196.2|3191.2|3196.2|3191.7|3196.2|3190.7|0
1689591000000|2023-07-17 10:50:00|3195.7|3191.7|3195.7|3191.2|3195.7|3191.7|3195.7|3190.7|0
1689591300000|2023-07-17 10:55:00|3196.2|3191.7|3195.7|3190.7|3196.2|3191.7|3195.7|3190.7|0
1689591600000|2023-07-17 11:00:00|3241.7|3189.7|3197.7|3190.2|3241.7|3190.2|3197.7|3188.7|0
1689591900000|2023-07-17 11:05:00||3190.7||3191.2||3191.2||3190.7|0
1689592200000|2023-07-17 11:10:00|3197.2|3190.7|3196.7|3190.7|3197.2|3190.7|3196.7|3190.2|0
1689592500000|2023-07-17 11:15:00||3191.2||3190.2||3191.2||3190.2|0
1689592800000|2023-07-17 11:20:00||3190.7||3190.7||3190.7||3190.7|0
1689593100000|2023-07-17 11:25:00||3190.2||3190.2||3190.2||3190.2|0
1689593400000|2023-07-17 11:30:00||3190.7||3190.7||3190.7||3190.7|0
1689593700000|2023-07-17 11:35:00||3191.2||3189.2||3191.2||3189.2|0
1689594000000|2023-07-17 11:40:00|3196.2|3188.7|3195.7|3189.2|3196.2|3189.7|3195.7|3188.7|0
1689594300000|2023-07-17 11:45:00|3195.2|3188.7|3193.7|3186.2|3195.2|3188.7|3193.7|3186.2|0
1689594600000|2023-07-17 11:50:00|3192.7|3185.7|3192.7|3185.2|3192.7|3185.7|3192.7|3185.2|0
1689594900000|2023-07-17 11:55:00|3192.2|3184.7|3191.7|3184.2|3192.2|3184.7|3191.7|3184.2|0
1689595200000|2023-07-17 12:00:00||3184.7||3187.2||3187.2||3184.7|0
1689595500000|2023-07-17 12:05:00|3192.2|3186.7|3191.7|3185.2|3192.2|3186.7|3191.7|3185.2|0
1689595800000|2023-07-17 12:10:00||3184.7||3184.2||3184.7||3184.2|0
1689596100000|2023-07-17 12:15:00|3191.2|3184.7|3189.7|3182.2|3191.2|3185.2|3189.7|3182.2|0
1689596400000|2023-07-17 12:20:00|3188.7|3181.7|3188.7|3182.2|3188.7|3182.7|3188.7|3181.7|0
1689596700000|2023-07-17 12:25:00|3188.6|3183.2|3191.1|3181.1|3191.1|3183.6|3188.6|3181.1|0
1689597000000|2023-07-17 12:30:00|3191.6|3180.6|3191.6|3185.1|3192.1|3186.6|3191.6|3180.6|0
1689597300000|2023-07-17 12:35:00|3190.6|3185.6|3189.6|3182.1|3190.6|3185.6|3189.6|3182.1|0
1689597600000|2023-07-17 12:40:00||3182.6||3182.6||3183.1||3182.1|0
1689597900000|2023-07-17 12:45:00||3183.1||3183.6||3184.6||3183.1|0
1689598200000|2023-07-17 12:50:00||3184.1||3185.1||3185.1||3183.6|0
1689598500000|2023-07-17 12:55:00|3190.1|3184.6|3189.6|3184.1|3190.1|3185.1|3189.6|3184.1|0
1689598800000|2023-07-17 13:00:00||3183.6||3183.6||3183.6||3183.6|0
1689599100000|2023-07-17 13:05:00||3184.1||3184.1||3184.1||3183.6|0
1689599400000|2023-07-17 13:10:00|3190.1|3184.6|3189.6|3183.1|3190.1|3185.1|3189.6|3183.1|0
1689599700000|2023-07-17 13:15:00|3190.1|3183.6|3190.1|3184.6|3190.1|3185.1|3190.1|3183.6|0
1689600000000|2023-07-17 13:20:00||3185.1||3185.6||3185.6||3185.1|0
1689600300000|2023-07-17 13:25:00|3190.6|3186.1|3191.1|3186.6|3191.1|3186.6|3190.6|3185.6|0
1689600600000|2023-07-17 13:30:00|3191.6|3187.1|3192.6|3187.1|3193.1|3188.6|3191.6|3187.1|0
1689600900000|2023-07-17 13:35:00|3193.1|3187.6|3193.6|3186.6|3193.6|3189.1|3192.6|3186.1|0
1689601200000|2023-07-17 13:40:00|3193.1|3187.1|3192.6|3185.1|3193.1|3187.6|3192.6|3185.1|0
1689601500000|2023-07-17 13:45:00|3192.1|3184.6|3189.6|3183.1|3192.1|3184.6|3189.6|3182.6|0
1689601800000|2023-07-17 13:50:00|3190.1|3183.6|3193.1|3188.1|3193.1|3188.1|3189.6|3183.6|0
1689602100000|2023-07-17 13:55:00|3193.6|3188.6|3196.6|3192.1|3196.6|3192.1|3193.6|3188.6|0
1689602400000|2023-07-17 14:00:00|3197.1|3192.6|3200.1|3195.1|3200.1|3195.1|3197.1|3192.6|0
1689602700000|2023-07-17 14:05:00|3200.6|3195.6|3202.1|3197.1|3202.1|3197.1|3200.6|3195.6|0
1689603000000|2023-07-17 14:10:00|3201.6|3197.6|3203.1|3198.1|3203.6|3198.6|3201.6|3197.6|0
1689603300000|2023-07-17 14:15:00|3203.6|3197.6|3203.6|3199.1|3204.1|3199.1|3203.6|3197.6|0
1689603600000|2023-07-17 14:20:00|3204.1|3199.6|3204.1|3198.1|3204.6|3199.6|3204.1|3198.1|0
1689603900000|2023-07-17 14:25:00||3198.6||3196.6||3198.6||3196.6|0
1689604200000|2023-07-17 14:30:00|3203.6|3196.1|3203.1|3197.1|3203.6|3197.1|3203.1|3196.1|0
1689604500000|2023-07-17 14:35:00||3196.6||3195.6||3197.6||3195.6|0
1689604800000|2023-07-17 14:40:00|3202.6|3195.1|3202.1|3194.6|3202.6|3195.6|3202.1|3194.1|0
1689605100000|2023-07-17 14:45:00|3201.6|3195.1|3201.1|3193.6|3201.6|3195.1|3201.1|3193.1|0
1689605400000|2023-07-17 14:50:00|3200.6|3193.1|3200.1|3193.6|3200.6|3194.1|3200.1|3192.6|0
1689605700000|2023-07-17 14:55:00|3200.6|3194.1|3200.6|3195.6|3200.6|3196.1|3200.6|3194.1|0
1689606000000|2023-07-17 15:00:00|3200.1|3196.1|3200.1|3194.6|3200.1|3196.1|3200.1|3194.6|0
1689606300000|2023-07-17 15:05:00|3200.6|3195.1|3200.1|3195.6|3200.6|3196.1|3200.1|3194.6|0
1689606600000|2023-07-17 15:10:00||3195.1||3193.6||3195.1||3193.1|0
1689606900000|2023-07-17 15:15:00||3193.1||3194.1||3194.1||3193.1|0
1689607200000|2023-07-17 15:20:00|3200.6|3194.6|3200.6|3195.6|3200.6|3195.6|3200.6|3194.6|0
1689607500000|2023-07-17 15:25:00|3201.1|3196.6|3202.1|3196.6|3202.1|3196.6|3201.1|3196.6|0
1689607800000|2023-07-17 15:30:00|3208.1|3192.6|3213.6|3192.1|3249.1|3192.6|3206.6|3147.1|0
1689608100000|2023-07-17 15:35:00|3212.6|3191.6|3208.1|3192.1|3249.1|3192.1|3207.6|3191.6|0
1689608400000|2023-07-17 15:40:00|3249.6|3146.1|3246.6|3149.1|3249.6|3149.1|3246.6|3146.1|0
1689609000000|2023-07-17 15:50:00|3248.1||3248.1||3248.1||3248.1||0
1689609300000|2023-07-17 15:55:00||3150.6||3150.6||3150.6||3150.6|0
1689610200000|2023-07-17 16:10:00|3249.6|3152.1|3249.6|3152.1|3249.6|3152.1|3249.6|3152.1|0
1689610800000|2023-07-17 16:20:00||3150.6||3150.6||3150.6||3150.6|0
1689612000000|2023-07-17 16:40:00||3152.1||3152.1||3152.1||3152.1|0
1689612600000|2023-07-17 16:50:00|3251.6||3251.6||3251.6||3251.6||0
1689614400000|2023-07-17 17:20:00|3249.6||3249.6||3249.6||3249.6||0
1689620400000|2023-07-17 19:00:00|3251.6||3251.6||3251.6||3251.6||0
1689621000000|2023-07-17 19:10:00||3153.6||3153.6||3153.6||3153.6|0
1689621300000|2023-07-17 19:15:00|3253.1|3155.6|3253.1|3155.6|3253.1|3155.6|3253.1|3155.6|0
1689621600000|2023-07-17 19:20:00|3254.6||3253.1||3254.6||3253.1||0
1689622200000|2023-07-17 19:30:00||3153.6||3153.6||3153.6||3153.6|0
1689623100000|2023-07-17 19:45:00|3251.6||3251.6||3251.6||3251.6||0
1689623400000|2023-07-17 19:50:00|3249.6|3152.1|3249.6|3152.1|3249.6|3152.1|3249.6|3152.1|0
1689660000000|2023-07-18 06:00:00|3224.6|3175.1|3247.6|3149.1|3247.6|3175.1|3223.1|3149.1|0
1689662400000|2023-07-18 06:40:00|3259.1|3141.6|3259.1|3141.6|3259.1|3141.6|3259.1|3141.6|0
1689663000000|2023-07-18 06:50:00|3276.1|3121.1|3210.6|3176.6|3276.1|3176.6|3210.6|3115.1|0
1689663300000|2023-07-18 06:55:00||3177.1||3189.6||3189.6||3176.6|0
1689663600000|2023-07-18 07:00:00|3210.1|3190.6|3196.6|3189.1|3247.6|3191.6|3196.6|3143.1|0
1689663900000|2023-07-18 07:05:00|3196.1|3189.6|3197.6|3193.1|3198.1|3193.6|3195.6|3188.6|0
1689664200000|2023-07-18 07:10:00|3198.1|3192.6|3197.6|3192.1|3198.1|3193.1|3197.6|3190.1|0
1689664500000|2023-07-18 07:15:00|3198.1|3192.6|3198.6|3193.1|3198.6|3194.1|3198.1|3192.6|0
1689664800000|2023-07-18 07:20:00|3199.1|3193.6|3199.6|3193.1|3200.1|3196.1|3199.1|3193.1|0
1689665100000|2023-07-18 07:25:00|3198.6|3192.6|3198.6|3191.1|3198.6|3193.1|3198.6|3191.1|0
1689665400000|2023-07-18 07:30:00|3198.1|3191.6|3196.6|3189.1|3198.1|3191.6|3196.6|3189.1|0
1689665700000|2023-07-18 07:35:00||3189.6||3192.1||3192.1||3189.6|0
1689666000000|2023-07-18 07:40:00|3197.1|3191.6|3197.6|3191.6|3197.6|3192.6|3197.1|3191.6|0
1689666300000|2023-07-18 07:45:00||3192.1||3190.6||3192.6||3190.6|0
1689666600000|2023-07-18 07:50:00||3190.1||3192.1||3192.6||3190.1|0
1689666900000|2023-07-18 07:55:00|3198.1|3192.6|3198.6|3192.1|3199.1|3194.6|3198.1|3192.1|0
1689667200000|2023-07-18 08:00:00|3200.6|3191.6|3201.1|3193.6|3243.6|3193.6|3200.6|3146.6|0
1689667500000|2023-07-18 08:05:00|3200.6|3194.1|3200.1|3193.1|3200.6|3194.6|3200.1|3192.6|0
1689667800000|2023-07-18 08:10:00||3193.6||3193.6||3193.6||3193.6|0
1689668100000|2023-07-18 08:15:00|3199.6|3193.1|3199.1|3192.1|3199.6|3193.6|3199.1|3192.1|0
1689668400000|2023-07-18 08:20:00|3198.1|3192.6|3198.1|3192.1|3198.1|3192.6|3198.1|3191.6|0
1689668700000|2023-07-18 08:25:00|3198.6|3191.6|3198.6|3193.6|3198.6|3193.6|3198.6|3191.6|0
1689669000000|2023-07-18 08:30:00|3199.1|3194.1|3201.1|3195.6|3201.1|3196.1|3199.1|3194.1|0
1689669300000|2023-07-18 08:35:00||3196.1||3193.1||3196.1||3193.1|0
1689669600000|2023-07-18 08:40:00|3200.6|3193.6|3200.1|3194.6|3200.6|3195.1|3200.1|3193.6|0
1689669900000|2023-07-18 08:45:00||3195.1||3193.6||3195.1||3193.6|0
1689670200000|2023-07-18 08:50:00|3199.1|3193.1|3198.1|3190.6|3199.1|3193.1|3198.1|3190.6|0
1689670500000|2023-07-18 08:55:00||3191.1||3192.1||3192.1||3191.1|0
1689670800000|2023-07-18 09:00:00||3191.6||3191.1||3192.1||3190.6|0
1689671100000|2023-07-18 09:05:00||3191.6||3190.6||3192.6||3190.6|0
1689671400000|2023-07-18 09:10:00||3191.1||3191.1||3192.1||3190.6|0
1689671700000|2023-07-18 09:15:00||3191.6||3192.6||3193.1||3191.6|0
1689672000000|2023-07-18 09:20:00||3192.1||3192.1||3192.6||3191.6|0
1689672300000|2023-07-18 09:25:00||3191.6||3190.6||3191.6||3190.6|0
1689672600000|2023-07-18 09:30:00||3191.1||3190.6||3191.6||3190.6|0
1689672900000|2023-07-18 09:35:00||3191.1||3191.6||3191.6||3191.1|0
1689673200000|2023-07-18 09:40:00||3192.1||3192.1||3192.6||3191.1|0
1689673500000|2023-07-18 09:45:00||3192.6||3191.6||3193.1||3191.6|0
1689673800000|2023-07-18 09:50:00||3191.1||3191.1||3191.6||3191.1|0
1689674100000|2023-07-18 09:55:00|3197.6|3190.6|3197.1|3191.1|3197.6|3191.1|3197.1|3190.1|0
1689674400000|2023-07-18 10:00:00||3191.6||3192.1||3192.1||3191.1|0
1689674700000|2023-07-18 10:05:00|3197.6|3192.6|3198.1|3193.1|3198.1|3193.1|3197.6|3192.1|0
1689675000000|2023-07-18 10:10:00||3193.6||3192.1||3193.6||3192.1|0
1689675300000|2023-07-18 10:15:00|3198.6|3192.6|3198.6|3193.6|3198.6|3193.6|3198.6|3192.6|0
1689675600000|2023-07-18 10:20:00|3198.1|3193.1|3199.1|3194.6|3199.1|3194.6|3198.1|3193.1|0
1689675900000|2023-07-18 10:25:00|3199.6|3194.1|3200.6|3195.6|3200.6|3195.6|3199.1|3194.1|0
1689676200000|2023-07-18 10:30:00|3200.1|3195.1|3200.1|3192.6|3200.1|3195.1|3200.1|3192.6|0
1689676500000|2023-07-18 10:35:00|3199.6|3192.1|3198.1|3192.1|3199.6|3192.1|3198.1|3191.1|0
1689676800000|2023-07-18 10:40:00||3192.6||3192.6||3192.6||3192.6|0
1689677100000|2023-07-18 10:45:00||3193.1||3192.6||3193.1||3192.6|0
1689677700000|2023-07-18 10:55:00||3192.1||3192.1||3192.1||3192.1|0
1689678000000|2023-07-18 11:00:00|3241.6|3190.6|3199.6|3192.1|3241.6|3192.1|3199.6|3189.6|0
1689678300000|2023-07-18 11:05:00|3198.6|3192.6|3198.6|3192.1|3198.6|3192.6|3198.6|3192.1|0
1689678600000|2023-07-18 11:10:00||3191.6||3191.1||3192.1||3191.1|0
1689678900000|2023-07-18 11:15:00||3191.6||3191.6||3191.6||3191.6|0
1689679200000|2023-07-18 11:20:00|3198.1|3191.1|3197.6|3191.1|3198.1|3191.1|3197.6|3190.6|0
1689679500000|2023-07-18 11:25:00||3190.6||3190.6||3191.1||3190.6|0
1689679800000|2023-07-18 11:30:00||3191.1||3191.6||3192.1||3191.1|0
1689680100000|2023-07-18 11:35:00||3192.1||3191.1||3192.1||3191.1|0
1689680400000|2023-07-18 11:40:00|3198.1|3191.6|3198.6|3193.1|3198.6|3193.1|3198.1|3191.6|0
1689680700000|2023-07-18 11:45:00|3199.1|3194.1|3198.6|3193.6|3199.1|3194.1|3198.6|3193.6|0
1689681000000|2023-07-18 11:50:00|3199.1|3194.1|3200.1|3195.1|3200.1|3195.1|3199.1|3194.1|0
1689681300000|2023-07-18 11:55:00|3199.6|3194.6|3199.6|3194.6|3200.1|3195.1|3199.6|3194.6|0
1689681600000|2023-07-18 12:00:00|3200.1|3195.1|3200.6|3195.1|3200.6|3195.1|3200.1|3195.1|0
1689681900000|2023-07-18 12:05:00|3201.1|3195.6|3201.6|3196.1|3201.6|3196.1|3201.1|3195.6|0
1689682200000|2023-07-18 12:10:00||3195.6||3195.6||3196.1||3195.6|0
1689682500000|2023-07-18 12:15:00|3200.6|3195.1|3200.6|3193.6|3200.6|3195.1|3200.6|3193.6|0
1689682800000|2023-07-18 12:20:00||3194.1||3194.1||3194.1||3194.1|0
1689683100000|2023-07-18 12:25:00|3203.1|3194.6|3202.6|3192.1|3242.6|3194.6|3202.1|3192.1|0
1689683400000|2023-07-18 12:30:00|3203.1|3193.6|3201.1|3195.6|3205.6|3197.1|3201.1|3193.6|0
1689683700000|2023-07-18 12:35:00||3195.1||3195.1||3195.6||3195.1|0
1689684000000|2023-07-18 12:40:00|3200.6|3194.6|3198.1|3191.1|3200.6|3194.6|3198.1|3191.1|0
1689684300000|2023-07-18 12:45:00|3198.6|3191.6|3200.1|3194.6|3200.1|3194.6|3198.6|3191.6|0
1689684600000|2023-07-18 12:50:00|3200.6|3195.6|3201.1|3195.1|3201.1|3195.6|3200.6|3195.1|0
1689684900000|2023-07-18 12:55:00||3194.6||3195.6||3195.6||3194.1|0
1689685200000|2023-07-18 13:00:00||3195.1||3195.6||3195.6||3194.6|0
1689685500000|2023-07-18 13:05:00|3200.6|3195.1|3199.1|3192.6|3200.6|3195.1|3199.1|3192.6|0
1689685800000|2023-07-18 13:10:00|3198.1|3192.1|3198.6|3188.1|3198.6|3192.1|3197.1|3188.1|0
1689686100000|2023-07-18 13:15:00|3199.1|3188.6|3198.1|3192.1|3199.1|3192.1|3198.1|3188.6|0
1689686400000|2023-07-18 13:20:00|3198.6|3193.1|3198.1|3193.1|3198.6|3193.1|3198.1|3193.1|0
1689686700000|2023-07-18 13:25:00|3198.6|3192.6|3198.6|3193.1|3198.6|3193.1|3198.6|3192.6|0
1689687000000|2023-07-18 13:30:00|3198.1|3192.6|3198.1|3190.6|3198.6|3193.1|3198.1|3190.6|0
1689687300000|2023-07-18 13:35:00|3197.6|3190.1|3192.1|3185.6|3197.6|3190.6|3192.1|3185.6|0
1689687600000|2023-07-18 13:40:00|3192.6|3186.1|3193.1|3185.6|3193.1|3188.1|3192.6|3185.6|0
1689687900000|2023-07-18 13:45:00|3192.6|3186.1|3189.1|3183.1|3192.6|3186.1|3189.1|3182.1|0
1689688200000|2023-07-18 13:50:00|3188.6|3183.6|3188.1|3183.1|3188.6|3183.6|3188.1|3181.6|0
1689688500000|2023-07-18 13:55:00|3188.6|3184.1|3190.1|3185.1|3190.1|3185.1|3188.6|3183.1|0
1689688800000|2023-07-18 14:00:00|3190.6|3185.6|3192.1|3187.1|3192.1|3187.1|3190.1|3185.6|0
1689689100000|2023-07-18 14:05:00|3192.6|3187.6|3193.1|3187.6|3193.1|3188.1|3192.1|3187.6|0
1689689400000|2023-07-18 14:10:00|3193.6|3188.1|3194.1|3189.1|3194.1|3189.1|3193.6|3187.6|0
1689689700000|2023-07-18 14:15:00|3194.6|3189.6|3196.1|3191.1|3196.1|3191.1|3194.6|3189.6|0
1689690000000|2023-07-18 14:20:00|3196.6|3192.1|3199.1|3194.1|3199.6|3194.6|3196.6|3192.1|0
1689690300000|2023-07-18 14:25:00|3199.6|3193.6|3200.1|3194.6|3200.1|3195.1|3199.6|3193.6|0
1689690600000|2023-07-18 14:30:00|3199.6|3194.1|3198.1|3192.1|3199.6|3194.1|3198.1|3192.1|0
1689690900000|2023-07-18 14:35:00||3191.6||3191.1||3192.1||3191.1|0
1689691200000|2023-07-18 14:40:00||3191.6||3192.1||3192.1||3191.6|0
1689691500000|2023-07-18 14:45:00|3198.6|3192.6|3198.6|3194.1|3198.6|3194.1|3198.1|3192.6|0
1689691800000|2023-07-18 14:50:00|3199.1|3194.6|3201.6|3197.1|3201.6|3197.1|3199.1|3194.6|0
1689692100000|2023-07-18 14:55:00|3202.1|3196.6|3201.6|3197.1|3202.1|3197.1|3201.6|3196.6|0
1689692400000|2023-07-18 15:00:00|3202.1|3197.6|3202.6|3197.1|3203.1|3198.1|3202.1|3197.1|0
1689692700000|2023-07-18 15:05:00||3196.6||3196.6||3196.6||3196.6|0
1689693000000|2023-07-18 15:10:00||3197.1||3197.1||3197.1||3197.1|0
1689693300000|2023-07-18 15:15:00||3196.6||3197.1||3197.1||3196.6|0
1689693600000|2023-07-18 15:20:00||3196.6||3197.1||3197.1||3196.6|0
1689693900000|2023-07-18 15:25:00|3203.1|3197.6|3203.1|3198.1|3203.1|3198.1|3203.1|3197.6|1
1689694200000|2023-07-18 15:30:00|3247.6|3191.6|3252.6|3146.6|3252.6|3191.6|3208.6|3146.6|0
1689695400000|2023-07-18 15:50:00|3249.6|3149.6|3248.1|3149.6|3249.6|3149.6|3248.1|3149.6|0
1689695700000|2023-07-18 15:55:00|3249.6||3249.6||3249.6||3249.6||0
1689696600000|2023-07-18 16:10:00|3248.1|3148.1|3248.1|3148.1|3248.1|3148.1|3248.1|3148.1|0
1689697200000|2023-07-18 16:20:00|3246.1||3246.1||3246.1||3246.1||0
1689697800000|2023-07-18 16:30:00|3248.1||3248.1||3248.1||3248.1||0
1689698700000|2023-07-18 16:45:00|3246.1||3246.1||3246.1||3246.1||0
1689699000000|2023-07-18 16:50:00||3146.1||3146.1||3146.1||3146.1|0
1689700200000|2023-07-18 17:10:00||3148.1||3148.1||3148.1||3148.1|0
1689700800000|2023-07-18 17:20:00||3146.1||3146.1||3146.1||3146.1|0
1689702000000|2023-07-18 17:40:00||3148.1||3148.1||3148.1||3148.1|0
1689704400000|2023-07-18 18:20:00|3248.1||3248.1||3248.1||3248.1||0
1689704700000|2023-07-18 18:25:00||3149.6||3149.6||3149.6||3149.6|0
1689705900000|2023-07-18 18:45:00|3249.6||3249.6||3249.6||3249.6||0
1689707400000|2023-07-18 19:10:00|3251.1|3151.1|3251.1|3151.1|3251.1|3151.1|3251.1|3151.1|0
1689707700000|2023-07-18 19:15:00||3152.6||3152.6||3152.6||3152.6|0
1689708000000|2023-07-18 19:20:00|3252.6||3252.6||3252.6||3252.6||0
1689710100000|2023-07-18 19:55:00|3251.1||3251.1||3251.1||3251.1||0
1689746400000|2023-07-19 06:00:00|3224.6|3173.6|3253.1|3153.6|3253.1|3175.1|3224.6|3152.1|0
1689748200000|2023-07-19 06:30:00|3270.1|3152.6|3270.1|3152.6|3270.1|3152.6|3270.1|3152.6|0
1689749100000|2023-07-19 06:45:00|3266.1|3148.6|3266.1|3148.6|3266.1|3148.6|3266.1|3148.6|0
1689749400000|2023-07-19 06:50:00|3284.1|3133.6|3284.6|3184.6|3284.6|3185.6|3254.1|3133.6|0
1689749700000|2023-07-19 06:55:00|3272.1||3272.1||3272.1||3272.1||0
1689750000000|2023-07-19 07:00:00|3271.6|3178.6|3225.6|3219.1|3271.6|3219.1|3225.6|3162.1|0
1689750300000|2023-07-19 07:05:00|3226.1|3218.6|3230.6|3224.1|3231.1|3226.6|3226.1|3218.6|0
1689750600000|2023-07-19 07:10:00||3223.6||3223.6||3226.1||3223.6|0
1689750900000|2023-07-19 07:15:00|3230.1|3223.1|3226.6|3220.1|3230.1|3223.1|3226.6|3220.1|0
1689751200000|2023-07-19 07:20:00|3226.1|3219.6|3222.6|3216.1|3226.1|3219.6|3222.6|3216.1|0
1689751500000|2023-07-19 07:25:00|3222.1|3217.1|3221.6|3214.6|3222.1|3217.6|3221.6|3214.6|0
1689751800000|2023-07-19 07:30:00|3221.1|3214.1|3220.6|3215.1|3221.1|3215.6|3220.6|3213.6|0
1689752100000|2023-07-19 07:35:00|3221.1|3215.6|3222.6|3216.1|3222.6|3219.1|3221.1|3215.6|13
1689752400000|2023-07-19 07:40:00|3222.1|3216.6|3221.6|3215.1|3222.1|3219.1|3221.6|3214.6|11
1689752700000|2023-07-19 07:45:00|3221.1|3215.6|3220.6|3214.1|3221.1|3216.1|3220.6|3213.6|0
1689753000000|2023-07-19 07:50:00|3219.6|3213.6|3218.1|3212.6|3219.6|3213.6|3217.6|3211.1|0
1689753300000|2023-07-19 07:55:00|3217.6|3212.1|3214.6|3208.1|3218.1|3212.1|3214.6|3208.1|1
1689753600000|2023-07-19 08:00:00||3208.6||3209.6||3209.6||3208.6|0
1689753900000|2023-07-19 08:05:00|3215.1|3211.1|3215.6|3209.6|3215.6|3212.6|3214.6|3209.6|1
1689754200000|2023-07-19 08:10:00|3216.1|3210.6|3218.1|3212.6|3218.1|3212.6|3215.6|3210.6|0
1689754500000|2023-07-19 08:15:00|3217.6|3212.1|3217.6|3212.6|3218.1|3212.6|3217.6|3211.6|0
1689754800000|2023-07-19 08:20:00|3218.1|3213.6|3220.6|3213.6|3221.1|3215.6|3217.6|3213.6|0
1689755100000|2023-07-19 08:25:00|3220.1|3213.1|3219.6|3213.6|3220.1|3214.6|3219.6|3213.1|0
1689755400000|2023-07-19 08:30:00|3220.1|3215.1|3220.6|3213.6|3221.6|3215.6|3219.6|3213.6|0
1689755700000|2023-07-19 08:35:00|3220.1|3213.1|3217.6|3211.6|3220.1|3213.1|3217.6|3210.1|0
1689756000000|2023-07-19 08:40:00|3218.1|3212.1|3219.6|3214.6|3220.1|3214.6|3217.6|3212.1|0
1689756300000|2023-07-19 08:45:00|3220.1||3219.6||3220.1||3219.6||0
1689756600000|2023-07-19 08:50:00|3220.1|3214.1|3220.6|3215.6|3220.6|3215.6|3220.1|3214.1|0
1689756900000|2023-07-19 08:55:00|3221.1|3216.1|3223.6|3217.6|3223.6|3217.6|3221.1|3216.1|0
1689757200000|2023-07-19 09:00:00|3223.1|3217.1|3222.6|3216.6|3223.1|3217.6|3222.6|3216.6|0
1689757500000|2023-07-19 09:05:00|3223.1|3217.1|3223.6|3217.6|3224.1|3218.6|3223.1|3217.1|0
1689757800000|2023-07-19 09:10:00|3222.6|3217.1|3222.6|3216.6|3222.6|3217.1|3222.6|3216.1|0
1689758100000|2023-07-19 09:15:00|3222.1|3217.1|3222.6|3217.1|3222.6|3217.1|3221.6|3217.1|0
1689758400000|2023-07-19 09:20:00|3223.1|3217.6|3222.6|3217.6|3223.1|3218.1|3222.6|3217.6|0
1689758700000|2023-07-19 09:25:00|3223.1|3218.1|3222.6|3216.6|3223.1|3218.1|3222.6|3216.6|0
1689759000000|2023-07-19 09:30:00|3221.6|3214.6|3219.6|3215.1|3221.6|3216.6|3219.6|3214.1|30
1689759300000|2023-07-19 09:35:00|3220.1|3215.6|3221.6|3215.6|3221.6|3215.6|3220.1|3215.6|0
1689759600000|2023-07-19 09:40:00|3222.1|3216.1|3221.6|3216.6|3222.1|3216.6|3221.6|3216.1|0
1689759900000|2023-07-19 09:45:00|3222.1||3222.6||3222.6||3221.6||0
1689760500000|2023-07-19 09:55:00|3222.1||3220.6||3222.1||3220.6||0
1689760800000|2023-07-19 10:00:00||3214.6||3214.6||3214.6||3214.1|1
1689761100000|2023-07-19 10:05:00|3220.1|3214.1|3218.6|3213.6|3220.1|3214.1|3218.6|3213.1|0
1689761400000|2023-07-19 10:10:00|3219.1|3214.1|3220.6|3214.6|3220.6|3214.6|3219.1|3214.1|0
1689762000000|2023-07-19 10:20:00|3220.1|3214.1|3218.6|3212.6|3220.1|3214.1|3218.6|3212.6|0
1689762300000|2023-07-19 10:25:00|||||||||1
1689762600000|2023-07-19 10:30:00|3219.1|3213.1|3219.6|3213.6|3219.6|3213.6|3219.1|3213.1|0
1689762900000|2023-07-19 10:35:00|3220.1||3219.6||3220.1||3219.6||0
1689763200000|2023-07-19 10:40:00|3220.1|3214.6|3219.6|3214.6|3220.1|3214.6|3219.6|3214.1|1
1689763500000|2023-07-19 10:45:00|3220.1||3221.6||3221.6||3220.1||0
1689763800000|2023-07-19 10:50:00|3222.1|3215.1|3223.1|3217.6|3223.1|3217.6|3222.1|3215.1|0
1689764100000|2023-07-19 10:55:00|3223.6|3218.6|3224.6|3218.6|3224.6|3218.6|3223.6|3218.6|0
1689764400000|2023-07-19 11:00:00|3248.6|3217.6|3226.6|3221.1|3270.6|3221.1|3226.6|3215.6|0
1689764700000|2023-07-19 11:05:00|3227.1|3220.6|3225.6|3220.1|3227.1|3220.6|3225.6|3220.1|0
1689765000000|2023-07-19 11:10:00|3226.1||3225.6||3226.1||3225.6||0
1689765300000|2023-07-19 11:15:00|3225.1|3219.6|3224.6|3219.6|3225.1|3219.6|3224.6|3219.1|0
1689765600000|2023-07-19 11:20:00|3224.1|3219.1|3222.6|3217.6|3224.1|3219.1|3222.6|3217.6|0
1689765900000|2023-07-19 11:25:00|3223.1|3217.1|3224.1|3217.6|3224.1|3217.6|3223.1|3217.1|0
1689766200000|2023-07-19 11:30:00|3223.6||3223.6||3224.1||3223.6||0
1689766500000|2023-07-19 11:35:00|3222.6||3221.6||3222.6||3221.6||1
1689766800000|2023-07-19 11:40:00|3221.1|3215.6|3220.1|3215.1|3221.1|3215.6|3219.6|3214.6|1
1689767100000|2023-07-19 11:45:00|3219.6|3214.6|3219.6|3214.6|3219.6|3214.6|3219.6|3214.6|0
1689767400000|2023-07-19 11:50:00|3218.6|3214.1|3218.1|3213.1|3218.6|3214.1|3217.6|3212.6|1
1689767700000|2023-07-19 11:55:00|3218.6||3219.1||3219.1||3218.6||0
1689768000000|2023-07-19 12:00:00|3219.6|3213.6|3220.6|3214.1|3220.6|3214.1|3219.6|3213.6|0
1689768300000|2023-07-19 12:05:00|3221.1|3214.6|3221.6|3215.1|3221.6|3215.1|3221.1|3214.6|0
1689768600000|2023-07-19 12:10:00|3222.1|3216.1|3223.6|3217.1|3223.6|3217.1|3222.1|3216.1|0
1689768900000|2023-07-19 12:15:00|3223.1|3217.6|3222.6|3217.1|3224.1|3218.1|3222.6|3217.1|0
1689769200000|2023-07-19 12:20:00|3221.6|3216.6|3219.6|3213.6|3222.1|3216.6|3219.6|3213.6|0
1689769500000|2023-07-19 12:25:00|3222.6|3214.1|3222.6|3211.6|3222.6|3214.1|3222.6|3211.6|0
1689769800000|2023-07-19 12:30:00|3222.1|3212.1|3219.6|3214.1|3222.1|3214.1|3219.6|3211.6|0
1689770100000|2023-07-19 12:35:00|3218.6|3213.6|3219.1|3213.1|3219.1|3213.6|3218.6|3213.1|0
1689770400000|2023-07-19 12:40:00|3218.6|3214.1|3220.1|3214.1|3220.1|3214.1|3218.6|3214.1|0
1689770700000|2023-07-19 12:45:00|3220.6|3214.6|3220.6|3215.1|3221.1|3215.1|3220.6|3214.6|0
1689771000000|2023-07-19 12:50:00||3214.6||3215.1||3215.1||3214.6|0
1689771300000|2023-07-19 12:55:00|3220.1|3214.6|3219.6|3214.1|3220.1|3214.6|3218.6|3213.6|0
1689771600000|2023-07-19 13:00:00|3220.1||3220.1||3220.1||3220.1||0
1689771900000|2023-07-19 13:05:00|3219.6|3213.6|3218.6|3213.1|3219.6|3213.6|3218.6|3212.6|0
1689772200000|2023-07-19 13:10:00|3219.1|3213.6|3220.1|3214.1|3220.1|3214.1|3219.1|3213.6|0
1689772500000|2023-07-19 13:15:00|3219.6|3213.6|3219.6|3214.1|3220.1|3214.1|3219.6|3213.6|0
1689772800000|2023-07-19 13:20:00||3213.6||3213.6||3214.1||3213.6|0
1689773100000|2023-07-19 13:25:00|3220.1|3214.1|3222.1|3216.1|3222.1|3216.1|3219.6|3213.6|0
1689773400000|2023-07-19 13:30:00|3222.6|3216.6|3226.1|3221.6|3226.1|3221.6|3222.6|3216.6|0
1689773700000|2023-07-19 13:35:00|3226.6|3222.1|3232.6|3227.6|3232.6|3228.1|3226.6|3222.1|8
1689774000000|2023-07-19 13:40:00|3232.1|3228.1|3232.6|3227.1|3233.1|3228.6|3231.1|3227.1|2
1689774300000|2023-07-19 13:45:00|3231.6|3226.6|3229.6|3224.1|3231.6|3226.6|3229.6|3224.1|1
1689774600000|2023-07-19 13:50:00|3228.6|3224.6|3230.1|3225.6|3230.1|3225.6|3228.6|3223.1|0
1689774900000|2023-07-19 13:55:00|3229.6|3225.1|3231.6|3226.1|3231.6|3227.1|3229.6|3225.1|0
1689775200000|2023-07-19 14:00:00|3230.6|3225.6|3227.6|3221.1|3230.6|3225.6|3227.6|3221.1|0
1689775500000|2023-07-19 14:05:00|3227.1|3220.6|3226.1|3220.1|3227.1|3220.6|3225.6|3220.1|0
1689775800000|2023-07-19 14:10:00|3226.6|3221.1|3228.6|3222.6|3229.1|3223.1|3226.6|3221.1|0
1689776100000|2023-07-19 14:15:00|3228.1|3223.1|3227.6|3221.1|3228.1|3223.1|3227.6|3221.1|0
1689776400000|2023-07-19 14:20:00|3228.1|3221.6|3228.6|3223.1|3228.6|3223.1|3228.1|3221.6|0
1689776700000|2023-07-19 14:25:00|3229.1|3222.6|3227.6|3221.6|3229.1|3222.6|3227.6|3221.6|0
1689777000000|2023-07-19 14:30:00||3222.1||3222.1||3222.1||3221.6|0
1689777300000|2023-07-19 14:35:00|3226.6|3221.6|3227.6|3222.1|3227.6|3222.1|3226.6|3221.1|0
1689777600000|2023-07-19 14:40:00|3228.1|3223.1|3229.1|3223.1|3229.1|3223.1|3228.1|3223.1|0
1689777900000|2023-07-19 14:45:00|3228.6|3224.1|3230.1|3224.1|3230.1|3224.1|3228.6|3224.1|0
1689778200000|2023-07-19 14:50:00|3230.6|3224.6|3228.6|3222.6|3231.6|3226.1|3228.6|3222.6|0
1689778500000|2023-07-19 14:55:00|3228.1|3222.1|3227.6|3222.1|3228.1|3222.1|3227.6|3221.1|0
1689778800000|2023-07-19 15:00:00|3227.1|3221.6|3227.6|3221.1|3227.6|3222.1|3226.6|3221.1|0
1689779100000|2023-07-19 15:05:00|3227.1|3221.6|3227.6|3222.1|3227.6|3222.1|3226.6|3221.6|0
1689779400000|2023-07-19 15:10:00|3228.1||3227.6||3228.1||3227.6||0
1689780000000|2023-07-19 15:20:00|3266.6||3227.1||3266.6||3227.1||0
1689780600000|2023-07-19 15:30:00|3249.6|3221.6|3235.1|3214.6|3271.1|3221.6|3231.6|3175.6|0
1689781800000|2023-07-19 15:50:00|3273.1|3173.6|3273.1|3173.6|3273.1|3173.6|3271.6|3173.6|0
1689782100000|2023-07-19 15:55:00||3175.1||3175.1||3175.1||3175.1|0
1689782400000|2023-07-19 16:00:00|3274.6||3274.6||3274.6||3274.6||0
1689782700000|2023-07-19 16:05:00|3273.1||3274.6||3274.6||3273.1||0
1689783000000|2023-07-19 16:10:00||3176.6||3175.1||3176.6||3175.1|0
1689783600000|2023-07-19 16:20:00|3273.1||3273.1||3273.1||3273.1||0
1689783900000|2023-07-19 16:25:00||3173.6||3173.6||3173.6||3173.6|0
1689784200000|2023-07-19 16:30:00|3271.6|3171.6|3270.1|3171.6|3271.6|3171.6|3270.1|3170.1|0
1689784500000|2023-07-19 16:35:00||3170.1||3170.1||3170.1||3170.1|0
1689785400000|2023-07-19 16:50:00||3171.6||3171.6||3171.6||3171.6|0
1689785700000|2023-07-19 16:55:00|3271.6||3271.6||3271.6||3271.6||0
1689786300000|2023-07-19 17:05:00|3270.1||3270.1||3270.1||3270.1||0
1689786600000|2023-07-19 17:10:00|3271.6||3271.6||3271.6||3271.6||0
1689789900000|2023-07-19 18:05:00|3270.1||3270.1||3270.1||3270.1||0
1689790200000|2023-07-19 18:10:00||3170.1||3170.1||3170.1||3170.1|0
1689791100000|2023-07-19 18:25:00||3171.6||3171.6||3171.6||3171.6|0
1689791400000|2023-07-19 18:30:00|3271.6||3271.6||3271.6||3271.6||0
1689791700000|2023-07-19 18:35:00||3173.6||3173.6||3173.6||3173.6|0
1689792000000|2023-07-19 18:40:00|3273.1||3273.1||3273.1||3273.1||0
1689793500000|2023-07-19 19:05:00|3271.6|3171.6|3271.6|3171.6|3271.6|3171.6|3271.6|3171.6|0
1689793800000|2023-07-19 19:10:00||3173.6||3173.6||3173.6||3173.6|0
1689794400000|2023-07-19 19:20:00|3273.1||3273.1||3273.1||3273.1||0
1689795000000|2023-07-19 19:30:00|3271.6||3271.6||3271.6||3271.6||0
1689795300000|2023-07-19 19:35:00|3270.1|3171.6|3271.6|3171.6|3271.6|3171.6|3270.1|3171.6|0
1689832800000|2023-07-20 06:00:00|3246.6|3195.6|3273.1|3172.6|3273.1|3195.6|3246.6|3172.6|0
1689835800000|2023-07-20 06:50:00|3283.1|3120.6|3283.1|3167.1|3283.1|3167.1|3283.1|3120.6|0
1689836100000|2023-07-20 06:55:00|3270.1|3168.1|3257.1|3174.6|3270.1|3175.1|3257.1|3161.6|0
1689836400000|2023-07-20 07:00:00|3256.6|3176.1|3252.1|3152.1|3257.1|3197.6|3213.6|3148.1|0
1689836700000|2023-07-20 07:05:00|3251.1|3153.1|3201.6|3196.1|3251.1|3196.1|3201.6|3153.1|0
1689837000000|2023-07-20 07:10:00|3202.1|3195.6|3200.6|3194.1|3203.6|3197.1|3200.6|3194.1|0
1689837300000|2023-07-20 07:15:00|3201.1|3193.6|3199.6|3194.1|3201.1|3195.1|3199.6|3193.6|0
1689837600000|2023-07-20 07:20:00|3200.1|3194.6|3196.6|3190.1|3200.1|3195.1|3196.6|3190.1|4
1689837900000|2023-07-20 07:25:00|3196.1|3189.6|3193.1|3186.6|3196.1|3189.6|3192.6|3186.1|0
1689838200000|2023-07-20 07:30:00|3192.6|3187.6|3196.6|3190.6|3198.1|3192.6|3192.6|3187.6|0
1689838500000|2023-07-20 07:35:00|3195.6|3190.1|3194.6|3188.6|3195.6|3192.1|3194.6|3188.6|1
1689838800000|2023-07-20 07:40:00|3194.1|3188.1|3194.1|3187.6|3194.1|3188.1|3193.6|3187.1|0
1689839100000|2023-07-20 07:45:00|3193.6|3188.1|3196.6|3190.6|3196.6|3190.6|3193.6|3188.1|0
1689839400000|2023-07-20 07:50:00|3195.6|3190.1|3196.1|3190.6|3196.1|3190.6|3194.6|3188.6|0
1689839700000|2023-07-20 07:55:00|3195.6|3190.1|3196.6|3190.6|3196.6|3190.6|3195.6|3190.1|0
1689840000000|2023-07-20 08:00:00|3197.1|3191.6|3200.6|3194.1|3200.6|3194.1|3197.1|3191.6|0
1689840300000|2023-07-20 08:05:00|3200.1|3193.6|3202.6|3197.1|3202.6|3197.1|3199.6|3193.1|0
1689840600000|2023-07-20 08:10:00|3203.1|3198.1|3205.6|3199.1|3205.6|3199.1|3203.1|3198.1|0
1689840900000|2023-07-20 08:15:00|3206.1|3199.6|3208.6|3203.1|3209.1|3203.1|3206.1|3199.6|0
1689841200000|2023-07-20 08:20:00|3209.1|3204.1|3211.6|3206.6|3212.1|3208.1|3209.1|3204.1|6
1689841500000|2023-07-20 08:25:00|3212.1|3209.6|3213.1|3208.6|3213.6|3210.6|3212.1|3208.1|10
1689841800000|2023-07-20 08:30:00|3213.6|3208.1|3214.6|3208.1|3215.1|3211.6|3213.6|3207.6|3
1689842100000|2023-07-20 08:35:00|3215.1|3208.6|3217.1|3211.1|3217.6|3211.1|3215.1|3208.6|0
1689842400000|2023-07-20 08:40:00||3213.6||3213.6||3213.6||3213.6|0
1689842700000|2023-07-20 08:45:00|3217.6|3214.1|3217.1|3211.1|3217.6|3214.1|3217.1|3211.1|52
1689843000000|2023-07-20 08:50:00|3217.6|3210.6|3214.6|3210.1|3218.1|3210.6|3214.6|3210.1|0
1689843300000|2023-07-20 08:55:00|3214.1|3209.6|3212.6|3207.6|3214.6|3209.6|3212.1|3207.6|5
1689843600000|2023-07-20 09:00:00|3213.1|3208.1|3211.6|3206.1|3213.1|3208.1|3209.6|3206.1|1
1689843900000|2023-07-20 09:05:00|3212.1|3206.6|3212.6|3206.1|3212.6|3206.6|3210.6|3205.6|0
1689844200000|2023-07-20 09:10:00|3211.6|3205.6|3210.6|3205.6|3212.1|3205.6|3210.6|3205.6|0
1689844500000|2023-07-20 09:15:00|3211.1|3205.1|3211.1|3205.1|3211.1|3205.1|3211.1|3205.1|0
1689844800000|2023-07-20 09:20:00|3210.6||3212.1||3212.1||3210.6||0
1689845100000|2023-07-20 09:25:00|3212.6|3205.6|3212.1|3206.1|3212.6|3206.1|3211.6|3205.6|0
1689845400000|2023-07-20 09:30:00|3211.6|3207.1|3213.6|3207.1|3213.6|3207.1|3211.6|3207.1|0
1689845700000|2023-07-20 09:35:00|3214.1|3208.1|3209.6|3205.1|3215.1|3208.1|3209.6|3204.6|0
1689846000000|2023-07-20 09:40:00|3210.1|3204.6|3207.6|3202.6|3210.1|3204.6|3207.6|3202.6|0
1689846300000|2023-07-20 09:45:00|3208.1|3203.1|3210.1|3203.1|3210.1|3203.1|3208.1|3203.1|0
1689846600000|2023-07-20 09:50:00|3209.6|3203.6|3208.6|3203.6|3210.6|3204.1|3208.6|3203.6|0
1689846900000|2023-07-20 09:55:00|3208.1|3203.1|3207.6|3202.6|3208.1|3203.1|3207.6|3202.6|0
1689847200000|2023-07-20 10:00:00|3208.1|3203.1|3207.6|3202.1|3208.1|3203.1|3207.6|3202.1|0
1689847500000|2023-07-20 10:05:00|3208.1|3202.6|3210.1|3204.1|3210.1|3204.1|3208.1|3202.6|0
1689847800000|2023-07-20 10:10:00|3209.6|3205.1|3211.6|3205.1|3211.6|3205.1|3209.6|3205.1|0
1689848400000|2023-07-20 10:20:00|3212.1|3205.6|3212.6|3206.1|3212.6|3206.1|3212.1|3205.6|0
1689848700000|2023-07-20 10:25:00|3212.1|3205.6|3209.6|3204.1|3212.1|3205.6|3209.6|3204.1|0
1689849000000|2023-07-20 10:30:00|3208.6|3203.6|3209.1|3203.1|3209.1|3203.6|3208.6|3202.1|0
1689849300000|2023-07-20 10:35:00|3208.6|3202.6|3208.6|3202.6|3208.6|3202.6|3208.6|3202.6|0
1689849600000|2023-07-20 10:40:00||3203.1||3203.1||3203.1||3203.1|0
1689849900000|2023-07-20 10:45:00|3212.1|3201.1|3208.1|3201.6|3212.1|3201.6|3208.1|3193.6|0
1689850200000|2023-07-20 10:50:00|3207.6||3207.1||3207.6||3207.1||0
1689850800000|2023-07-20 11:00:00|3216.6|3198.6|3207.1|3200.1|3226.6|3200.1|3207.1|3197.6|0
1689851100000|2023-07-20 11:05:00|3206.1|3200.6|3206.6|3201.1|3206.6|3201.1|3206.1|3200.6|0
1689851400000|2023-07-20 11:10:00|3206.1||3206.1||3206.1||3206.1||0
1689851700000|2023-07-20 11:15:00|3205.6|3200.6|3205.6|3200.1|3205.6|3200.6|3205.1|3199.6|0
1689852000000|2023-07-20 11:20:00|3206.1||3206.1||3206.1||3206.1||0
1689852300000|2023-07-20 11:25:00||3199.6||3200.1||3200.1||3199.6|0
1689852600000|2023-07-20 11:30:00|3205.1|3199.6|3206.1|3200.1|3206.1|3200.1|3205.1|3199.6|0
1689852900000|2023-07-20 11:35:00|3206.6|3199.6|3205.1|3200.1|3206.6|3200.1|3205.1|3199.6|0
1689853200000|2023-07-20 11:40:00|3205.6||3206.1||3206.1||3205.6||0
1689853500000|2023-07-20 11:45:00|3206.6||3206.6||3206.6||3206.6||0
1689853800000|2023-07-20 11:50:00|3206.1|3200.6|3206.1|3201.1|3206.1|3201.1|3206.1|3200.6|0
1689854100000|2023-07-20 11:55:00|3206.6|3200.6|3205.1|3199.6|3206.6|3200.6|3205.1|3199.6|0
1689854400000|2023-07-20 12:00:00|3204.6|3200.1|3203.1|3198.1|3204.6|3200.1|3203.1|3197.6|0
1689854700000|2023-07-20 12:05:00|3202.6|3197.6|3202.1|3196.1|3202.6|3197.6|3202.1|3196.1|0
1689855000000|2023-07-20 12:10:00|3201.6|3195.6|3200.1|3194.6|3201.6|3196.1|3200.1|3194.6|0
1689855300000|2023-07-20 12:15:00||3195.1||3194.6||3195.1||3194.6|0
1689855600000|2023-07-20 12:20:00||3195.1||3195.1||3195.1||3194.6|0
1689855900000|2023-07-20 12:25:00|3200.6|3193.6|3203.1|3192.1|3203.1|3193.6|3200.6|3192.1|0
1689856200000|2023-07-20 12:30:00|3202.6|3192.6|3199.6|3194.1|3202.6|3194.1|3199.1|3192.1|0
1689856500000|2023-07-20 12:35:00|3200.1|3193.6|3199.1|3194.1|3200.1|3194.1|3199.1|3193.6|0
1689856800000|2023-07-20 12:40:00|3198.6|3193.6|3198.1|3192.6|3198.6|3194.1|3198.1|3192.1|0
1689857100000|2023-07-20 12:45:00|3197.6|3192.1|3198.1|3192.1|3198.1|3192.6|3197.1|3192.1|0
1689857400000|2023-07-20 12:50:00|3198.6|3192.6|3200.6|3194.6|3200.6|3194.6|3198.6|3192.1|0
1689857700000|2023-07-20 12:55:00|3201.1|3195.1|3201.6|3195.6|3201.6|3195.6|3201.1|3195.1|0
1689858000000|2023-07-20 13:00:00|3201.1||3200.6||3201.6||3200.1||0
1689858300000|2023-07-20 13:05:00|3200.1|3195.1|3201.1|3195.6|3201.6|3195.6|3200.1|3195.1|0
1689858600000|2023-07-20 13:10:00|3201.6|3196.1|3202.1|3196.6|3202.6|3196.6|3201.6|3196.1|0
1689858900000|2023-07-20 13:15:00|3202.6|3196.1|3202.1|3196.1|3202.6|3196.1|3202.1|3196.1|0
1689859200000|2023-07-20 13:20:00|3202.6|3196.6|3202.1|3196.6|3202.6|3196.6|3202.1|3196.6|0
1689859500000|2023-07-20 13:25:00|3202.6|3197.1|3204.1|3198.6|3204.6|3198.6|3202.6|3197.1|0
1689859800000|2023-07-20 13:30:00|3204.6|3199.1|3210.1|3205.6|3210.6|3206.1|3204.6|3199.1|0
1689860100000|2023-07-20 13:35:00|3209.1|3205.1|3208.1|3203.1|3209.1|3205.1|3207.1|3201.6|0
1689860400000|2023-07-20 13:40:00|3207.6|3202.6|3208.1|3202.6|3208.6|3203.6|3207.1|3202.1|0
1689860700000|2023-07-20 13:45:00|3207.6|3202.1|3209.1|3204.6|3210.6|3206.1|3207.1|3201.6|0
1689861000000|2023-07-20 13:50:00|3208.6|3204.1|3208.1|3203.6|3209.1|3204.6|3208.1|3203.1|0
1689861300000|2023-07-20 13:55:00|3207.1|3203.1|3210.1|3199.1|3210.1|3203.1|3207.1|3199.1|0
1689861600000|2023-07-20 14:00:00|3209.6|3199.6|3204.6|3199.6|3210.6|3200.1|3203.6|3198.1|0
1689861900000|2023-07-20 14:05:00|3204.1|3199.1|3203.6|3197.6|3204.1|3199.1|3202.6|3197.6|0
1689862200000|2023-07-20 14:10:00|3203.1|3197.1|3204.6|3198.6|3204.6|3198.6|3202.6|3197.1|0
1689862500000|2023-07-20 14:15:00|3205.1|3198.1|3202.6|3197.1|3205.1|3198.1|3202.6|3197.1|0
1689862800000|2023-07-20 14:20:00|3202.1|3196.6|3201.6|3196.6|3204.1|3197.6|3201.6|3196.1|0
1689863100000|2023-07-20 14:25:00|3201.1|3196.1|3200.6|3195.6|3201.1|3196.1|3200.6|3195.6|0
1689863400000|2023-07-20 14:30:00|3201.1|3195.1|3199.1|3194.1|3201.1|3195.1|3198.6|3194.1|0
1689863700000|2023-07-20 14:35:00|3199.6|3194.6|3200.6|3194.6|3200.6|3194.6|3199.6|3194.6|0
1689864000000|2023-07-20 14:40:00|3201.1|3195.1|3203.1|3196.6|3203.1|3196.6|3201.1|3195.1|0
1689864300000|2023-07-20 14:45:00|3203.6|3197.6|3205.1|3198.6|3205.1|3198.6|3203.6|3197.6|0
1689864600000|2023-07-20 14:50:00|3204.6|3199.1|3207.6|3201.6|3207.6|3201.6|3204.6|3199.1|0
1689864900000|2023-07-20 14:55:00|3208.1|3202.1|3208.6|3202.6|3208.6|3202.6|3207.6|3202.1|0
1689865200000|2023-07-20 15:00:00|3209.1|3203.6|3211.1|3205.1|3211.1|3205.1|3208.6|3203.6|0
1689865500000|2023-07-20 15:05:00|3210.1|3204.6|3210.1|3205.1|3210.6|3205.1|3210.1|3204.6|0
1689865800000|2023-07-20 15:10:00|3210.6|3205.6|3212.1|3208.6|3212.6|3208.6|3210.6|3205.6|14
1689866100000|2023-07-20 15:15:00|3212.6||3212.6||3213.1||3212.6||0
1689866400000|2023-07-20 15:20:00|3213.1||3213.1||3213.1||3213.1||0
1689866700000|2023-07-20 15:25:00|3212.6|3209.1|3213.6|3209.1|3214.1|3209.1|3212.6|3209.1|0
1689867000000|2023-07-20 15:30:00|3254.6|3208.6|3219.6|3208.6|3254.6|3215.6|3217.6|3154.6|36
1689867300000|2023-07-20 15:35:00|3219.1||3221.6||3221.6||3217.6||0
1689867900000|2023-07-20 15:45:00|3222.1|3162.6|3261.1|3162.6|3261.1|3162.6|3221.6|3162.6|0
1689868500000|2023-07-20 15:55:00|3262.6||3262.6||3262.6||3262.6||0
1689868800000|2023-07-20 16:00:00|3264.6|3164.1|3261.6|3162.1|3264.6|3165.6|3260.1|3160.6|0
1689869700000|2023-07-20 16:15:00|3263.1|3163.6|3260.1|3160.6|3263.1|3163.6|3260.1|3160.6|0
1689870000000|2023-07-20 16:20:00|3258.1|3159.1|3255.1|3156.1|3258.1|3159.1|3255.1|3156.1|0
1689870300000|2023-07-20 16:25:00|3253.6|3154.1|3255.1|3155.6|3255.1|3155.6|3253.6|3154.1|0
1689870600000|2023-07-20 16:30:00|3253.6|3154.1|3253.6|3154.1|3253.6|3154.1|3253.6|3154.1|0
1689871200000|2023-07-20 16:40:00|3252.1||3253.6||3253.6||3252.1||0
1689871800000|2023-07-20 16:50:00||3155.6||3155.6||3155.6||3155.6|2
1689872100000|2023-07-20 16:55:00||3154.1||3154.1||3154.1||3154.1|0
1689873000000|2023-07-20 17:10:00|3252.1|3155.6|3255.1|3155.6|3255.1|3155.6|3252.1|3155.6|0
1689873300000|2023-07-20 17:15:00|3253.6||3253.6||3253.6||3253.6||0
1689873600000|2023-07-20 17:20:00|3255.1|3154.1|3253.6|3154.1|3255.1|3154.1|3253.6|3154.1|0
1689874500000|2023-07-20 17:35:00|3252.1|3152.6|3252.1|3152.6|3252.1|3152.6|3252.1|3152.6|0
1689875400000|2023-07-20 17:50:00||3154.1||3154.1||3154.1||3154.1|0
1689875700000|2023-07-20 17:55:00||3152.6||3152.6||3152.6||3152.6|0
1689876000000|2023-07-20 18:00:00|3250.1||3250.1||3250.1||3250.1||0
1689876600000|2023-07-20 18:10:00||3151.1||3151.1||3151.1||3151.1|0
1689876900000|2023-07-20 18:15:00|3248.6|3149.6|3248.6|3149.6|3248.6|3149.6|3248.6|3149.6|0
1689877500000|2023-07-20 18:25:00|3247.1|3147.6|3244.1|3146.1|3247.1|3147.6|3244.1|3146.1|0
1689877800000|2023-07-20 18:30:00|3245.6||3245.6||3245.6||3245.6||0
1689878400000|2023-07-20 18:40:00|3244.1||3244.1||3244.1||3244.1||0
1689878700000|2023-07-20 18:45:00|3245.6||3245.6||3245.6||3245.6||0
1689880500000|2023-07-20 19:15:00|3244.1|3144.6|3240.6|3141.6|3244.1|3144.6|3240.6|3141.6|0
1689880800000|2023-07-20 19:20:00|3239.1|3140.1|3239.1|3140.1|3240.6|3140.1|3239.1|3140.1|0
1689881100000|2023-07-20 19:25:00|3237.6|3138.1|3237.6|3138.1|3237.6|3138.1|3237.6|3138.1|0
1689881400000|2023-07-20 19:30:00|3239.1|3140.1|3240.6|3143.1|3240.6|3143.1|3239.1|3140.1|0
1689881700000|2023-07-20 19:35:00|3242.6||3242.6||3242.6||3242.6||0
1689882600000|2023-07-20 19:50:00|3244.1|3144.6|3244.1|3144.6|3244.1|3144.6|3244.1|3144.6|0
1689882900000|2023-07-20 19:55:00|3245.6|3146.1|3245.6|3146.1|3245.6|3146.1|3245.6|3146.1|0
1689919200000|2023-07-21 06:00:00|3220.6|3176.1|3242.6|3143.1|3244.1|3176.1|3220.6|3143.1|0
1689922500000|2023-07-21 06:55:00|3260.6|3144.6|3216.6|3168.6|3260.6|3176.6|3216.1|3144.6|0
1689922800000|2023-07-21 07:00:00|3215.1|3169.6|3183.6|3178.1|3233.6|3179.1|3183.6|3129.1|0
1689923100000|2023-07-21 07:05:00|3182.1|3177.6|3180.6|3175.1|3182.1|3177.6|3179.6|3173.6|0
1689923400000|2023-07-21 07:10:00|3181.1|3176.1|3185.6|3180.1|3185.6|3180.1|3179.6|3173.6|0
1689923700000|2023-07-21 07:15:00|3186.1|3181.1|3186.6|3180.1|3187.1|3181.1|3184.6|3179.1|0
1689924000000|2023-07-21 07:20:00|3187.1|3181.1|3193.8|3188.3|3193.8|3188.3|3187.1|3181.1|0
1689924300000|2023-07-21 07:25:00|3193.3|3188.8|3195.8|3189.3|3195.8|3189.3|3193.3|3188.3|0
1689924600000|2023-07-21 07:30:00|3195.3|3189.8|3195.3|3189.8|3196.8|3191.3|3195.3|3189.3|0
1689924900000|2023-07-21 07:35:00|3195.8|3190.3|3191.3|3185.3|3195.8|3190.3|3191.3|3185.3|0
1689925200000|2023-07-21 07:40:00|3191.8|3185.8|3188.3|3182.8|3191.8|3186.3|3188.3|3182.8|0
1689925500000|2023-07-21 07:45:00|3188.8|3183.3|3186.3|3180.8|3188.8|3183.3|3186.3|3180.8|0
1689925800000|2023-07-21 07:50:00|3185.8|3180.3|3189.3|3183.3|3189.3|3183.3|3185.3|3179.8|0
1689926100000|2023-07-21 07:55:00|3188.8|3183.8|3187.3|3181.3|3188.8|3184.3|3187.3|3180.8|0
1689926400000|2023-07-21 08:00:00|3186.8|3180.8|3188.3|3182.3|3189.3|3183.3|3186.3|3180.8|0
1689926700000|2023-07-21 08:05:00|3188.8|3182.8|3190.3|3185.3|3190.8|3185.3|3188.8|3182.8|0
1689927000000|2023-07-21 08:10:00|3189.8|3184.8|3188.3|3182.3|3189.8|3184.8|3188.3|3182.3|0
1689927300000|2023-07-21 08:15:00|3187.8|3181.8|3187.3|3181.3|3187.8|3182.3|3187.3|3180.8|0
1689927600000|2023-07-21 08:20:00|3186.8|3180.8|3186.3|3180.8|3186.8|3180.8|3186.3|3180.8|0
1689927900000|2023-07-21 08:25:00|3185.8|3180.3|3185.3|3180.3|3185.8|3180.3|3184.3|3179.3|0
1689928200000|2023-07-21 08:30:00|3185.8|3179.8|3186.3|3181.3|3186.3|3181.3|3185.8|3179.8|0
1689928500000|2023-07-21 08:35:00|3186.8|3181.8|3189.3|3184.3|3189.3|3184.3|3186.3|3181.8|0
1689928800000|2023-07-21 08:40:00|3189.8|3184.8|3191.3|3185.3|3191.8|3186.3|3189.8|3184.8|0
1689929100000|2023-07-21 08:45:00|3190.3|3184.8|3188.3|3182.3|3190.3|3184.8|3188.3|3182.3|0
1689929400000|2023-07-21 08:50:00|3188.8|3182.8|3190.3|3185.3|3190.3|3185.3|3188.3|3182.8|0
1689929700000|2023-07-21 08:55:00||3184.8||3184.3||3184.8||3184.3|0
1689930000000|2023-07-21 09:00:00|3189.8|3183.8|3189.3|3182.8|3189.8|3183.8|3189.3|3182.8|0
1689930300000|2023-07-21 09:05:00|3188.8|3182.3|3187.3|3181.3|3188.8|3182.3|3187.3|3181.3|0
1689930600000|2023-07-21 09:10:00|3186.8|3180.8|3189.8|3184.3|3189.8|3184.3|3186.3|3180.3|0
1689930900000|2023-07-21 09:15:00|3190.3|3184.8|3190.3|3184.3|3191.3|3185.3|3190.3|3184.3|0
1689931200000|2023-07-21 09:20:00|3189.8|3183.8|3190.3|3184.3|3190.8|3184.3|3189.3|3183.8|0
1689931500000|2023-07-21 09:25:00|3189.8|3183.8|3188.3|3183.3|3189.8|3183.8|3188.3|3183.3|0
1689931800000|2023-07-21 09:30:00|3189.8||3189.3||3189.8||3189.3||0
1689932100000|2023-07-21 09:35:00|3188.3|3182.8|3188.3|3182.3|3188.3|3182.8|3187.3|3181.8|0
1689932400000|2023-07-21 09:40:00|3188.8|3182.8|3188.3|3183.3|3189.3|3183.3|3188.3|3182.8|0
1689932700000|2023-07-21 09:45:00|3187.8|3182.8|3186.3|3181.3|3187.8|3182.8|3186.3|3181.3|0
1689933000000|2023-07-21 09:50:00|3186.8|3181.8|3188.3|3183.3|3188.8|3183.3|3186.8|3181.8|0
1689933300000|2023-07-21 09:55:00|3188.8|3183.8|3190.3|3184.3|3190.3|3184.3|3188.8|3183.8|0
1689933600000|2023-07-21 10:00:00|3189.3|3183.8|3189.8|3184.3|3189.8|3184.3|3189.3|3183.8|0
1689933900000|2023-07-21 10:05:00|3190.3|3185.3|3189.3|3183.8|3190.3|3185.3|3189.3|3183.8|0
1689934200000|2023-07-21 10:10:00||3184.3||3183.8||3184.3||3183.8|0
1689934500000|2023-07-21 10:15:00|3189.8|3184.3|3189.8|3184.3|3189.8|3184.3|3189.8|3183.8|0
1689934800000|2023-07-21 10:20:00|3190.3|3184.8|3190.8|3185.3|3190.8|3185.3|3190.3|3184.8|0
1689935100000|2023-07-21 10:25:00|3191.3|3185.8|3191.3|3186.3|3191.8|3186.3|3191.3|3185.8|0
1689935400000|2023-07-21 10:30:00|3191.8|3185.8|3191.3|3186.3|3191.8|3186.3|3191.3|3185.8|0
1689935700000|2023-07-21 10:35:00|3190.3|3185.8|3190.8|3185.3|3190.8|3185.8|3190.3|3184.8|0
1689936000000|2023-07-21 10:40:00|3190.3|3184.8|3190.3|3184.8|3190.3|3184.8|3190.3|3184.8|0
1689936300000|2023-07-21 10:45:00|3190.8|3185.3|3191.3|3185.3|3191.3|3185.3|3190.8|3185.3|0
1689936600000|2023-07-21 10:50:00|3190.3|3185.8|3190.3|3184.3|3190.3|3186.3|3190.3|3184.3|0
1689936900000|2023-07-21 10:55:00|3189.8|3183.8|3189.3|3183.3|3189.8|3183.8|3189.3|3183.3|0
1689937200000|2023-07-21 11:00:00|3222.8|3180.8|3222.8|3140.3|3222.8|3183.3|3192.8|3140.3|0
1689937500000|2023-07-21 11:05:00|3222.3|3140.8|3189.3|3183.8|3222.8|3184.8|3187.3|3140.3|0
1689938100000|2023-07-21 11:15:00|3189.8|3184.3|3190.8|3185.8|3191.3|3185.8|3189.8|3184.3|0
1689938400000|2023-07-21 11:20:00|3191.3|3185.3|3190.3|3185.3|3191.8|3185.3|3190.3|3185.3|0
1689938700000|2023-07-21 11:25:00|3189.3|3184.8|3188.3|3182.8|3189.3|3184.8|3188.3|3182.8|0
1689939000000|2023-07-21 11:30:00|3187.8|3182.3|3185.3|3179.3|3187.8|3182.3|3185.3|3179.3|0
1689939300000|2023-07-21 11:35:00|3184.3|3179.8|3184.3|3178.3|3184.3|3179.8|3184.3|3178.3|0
1689939600000|2023-07-21 11:40:00|3183.8|3178.8|3183.3|3177.3|3183.8|3178.8|3183.3|3177.3|0
1689939900000|2023-07-21 11:45:00|3182.8|3176.8|3182.3|3176.8|3182.8|3176.8|3182.3|3176.3|0
1689940200000|2023-07-21 11:50:00|3182.8|3177.3|3183.3|3177.8|3183.3|3177.8|3182.8|3177.3|0
1689940500000|2023-07-21 11:55:00|3183.8|3177.3|3181.3|3176.3|3183.8|3177.3|3181.3|3176.3|0
1689940800000|2023-07-21 12:00:00|3181.8|3175.8|3184.3|3178.3|3184.3|3178.3|3181.8|3175.8|0
1689941100000|2023-07-21 12:05:00|3184.8|3178.8|3185.3|3179.3|3185.3|3179.3|3184.8|3178.8|0
1689941400000|2023-07-21 12:10:00|3185.8|3179.8|3185.8|3180.3|3185.8|3180.3|3185.8|3179.8|0
1689941700000|2023-07-21 12:15:00|3186.3|3179.8|3186.3|3180.3|3186.3|3180.3|3186.3|3179.8|0
1689942000000|2023-07-21 12:20:00|3186.8|3180.8|3189.3|3184.3|3189.3|3184.3|3186.8|3180.8|0
1689942300000|2023-07-21 12:25:00|3189.8|3184.8|3191.3|3186.3|3191.3|3186.3|3189.8|3184.8|0
1689942600000|2023-07-21 12:30:00|3190.3|3185.8|3189.3|3184.3|3190.3|3185.8|3189.3|3183.8|0
1689942900000|2023-07-21 12:35:00|3189.8|3184.8|3190.3|3185.3|3190.3|3185.3|3189.8|3184.8|0
1689943200000|2023-07-21 12:40:00|3190.8||3191.3||3191.3||3190.3||0
1689943500000|2023-07-21 12:45:00|3191.8|3185.8|3192.8|3187.8|3193.3|3188.3|3191.8|3185.8|0
1689943800000|2023-07-21 12:50:00|3193.3|3188.3|3194.8|3189.3|3194.8|3189.3|3193.3|3188.3|0
1689944100000|2023-07-21 12:55:00|3195.3|3189.8|3196.3|3191.8|3196.8|3192.3|3195.3|3189.8|0
1689944400000|2023-07-21 13:00:00|3196.8|3192.3|3196.8|3191.3|3197.3|3192.3|3196.8|3191.3|0
1689944700000|2023-07-21 13:05:00|3197.3|3191.8|3198.8|3193.3|3198.8|3193.3|3197.3|3191.8|0
1689945000000|2023-07-21 13:10:00|3198.3|3192.8|3198.3|3192.3|3198.3|3193.3|3198.3|3192.3|0
1689945300000|2023-07-21 13:15:00|3197.8|3191.8|3197.3|3192.3|3197.8|3192.3|3197.3|3191.8|0
1689945600000|2023-07-21 13:20:00|3197.8|3192.8|3198.3|3192.8|3198.3|3193.3|3197.8|3192.8|0
1689945900000|2023-07-21 13:25:00||3193.3||3192.3||3193.3||3192.3|0
1689946200000|2023-07-21 13:30:00|3197.3|3191.8|3197.3|3193.3|3199.3|3194.3|3196.3|3190.8|3
1689946500000|2023-07-21 13:35:00|3197.8|3192.8|3195.3|3190.3|3197.8|3192.8|3194.8|3190.3|0
1689946800000|2023-07-21 13:40:00|3194.8|3189.8|3194.8|3189.8|3194.8|3190.3|3193.8|3189.8|0
1689947100000|2023-07-21 13:45:00|3194.3|3189.3|3196.3|3190.3|3196.3|3190.3|3193.8|3189.3|0
1689947400000|2023-07-21 13:50:00|3196.8|3191.3|3196.8|3191.8|3197.3|3192.3|3195.3|3191.3|0
1689947700000|2023-07-21 13:55:00|3195.8|3191.3|3198.8|3193.8|3199.3|3194.3|3195.8|3191.3|0
1689948000000|2023-07-21 14:00:00|3199.3|3193.3|3204.3|3186.8|3222.8|3195.3|3199.3|3146.8|0
1689948300000|2023-07-21 14:05:00|3203.3|3188.8|3209.3|3203.8|3210.8|3204.8|3201.8|3188.8|2
1689948600000|2023-07-21 14:10:00|3209.8|3203.3|3222.3|3158.8|3222.8|3205.8|3209.8|3158.3|2
1689948900000|2023-07-21 14:15:00|3222.8|3158.3|3220.3|3214.3|3222.8|3214.8|3217.8|3158.3|0
1689949200000|2023-07-21 14:20:00|3219.3|3213.8|3221.3|3215.8|3221.8|3215.8|3218.3|3212.3|2
1689949500000|2023-07-21 14:25:00|3220.3|3215.3|3216.3|3210.8|3221.3|3215.3|3216.3|3210.8|0
1689949800000|2023-07-21 14:30:00|3216.8|3210.3|3220.3|3214.8|3220.8|3214.8|3216.8|3209.8|0
1689950100000|2023-07-21 14:35:00|3220.8|3215.8|3219.3|3213.8|3221.8|3215.8|3219.3|3213.8|0
1689950400000|2023-07-21 14:40:00|3219.8|3214.3|3222.3|3216.8|3222.8|3216.8|3219.3|3214.3|0
1689950700000|2023-07-21 14:45:00|3222.8|3217.3|3224.8|3219.3|3226.3|3219.8|3222.3|3217.3|1
1689951000000|2023-07-21 14:50:00|3223.8|3219.8|3222.8|3217.8|3223.8|3219.8|3222.8|3217.8|0
1689951300000|2023-07-21 14:55:00|3223.3|3217.3|3224.8|3218.8|3224.8|3218.8|3223.3|3216.8|0
1689951600000|2023-07-21 15:00:00|3225.3|3219.3|3224.8|3219.8|3226.3|3220.8|3224.8|3219.3|0
1689951900000|2023-07-21 15:05:00|3223.8|3219.3|3225.3|3219.8|3225.3|3219.8|3222.8|3216.8|0
1689952200000|2023-07-21 15:10:00|3224.8|3220.3|3225.8|3219.8|3226.3|3220.8|3224.8|3219.8|0
1689952500000|2023-07-21 15:15:00|3225.3|3219.3|3224.8|3218.8|3225.3|3219.3|3224.8|3218.8|0
1689952800000|2023-07-21 15:20:00|3225.3|3219.8|3225.8|3220.3|3226.3|3220.8|3225.3|3219.8|0
1689953100000|2023-07-21 15:25:00|3226.3|3220.8|3227.3|3220.8|3227.3|3220.8|3225.8|3220.8|0
1689953400000|2023-07-21 15:30:00|3232.8|3214.8|3238.8|3177.8|3268.3|3216.8|3232.8|3176.8|0
1689953700000|2023-07-21 15:35:00|3238.3|3173.8|3273.3|3173.8|3273.8|3173.8|3232.8|3173.8|0
1689954000000|2023-07-21 15:40:00|3274.8|3175.3|3273.3|3173.8|3274.8|3175.3|3273.3|3173.8|0
1689955200000|2023-07-21 16:00:00|3271.8|3172.3|3271.8|3172.3|3271.8|3172.3|3271.8|3172.3|0
1689956100000|2023-07-21 16:15:00|3270.3||3270.3||3270.3||3270.3||0
1689957000000|2023-07-21 16:30:00||3170.3||3170.3||3170.3||3170.3|0
1689958800000|2023-07-21 17:00:00|3271.8|3172.3|3271.8|3172.3|3271.8|3172.3|3271.8|3172.3|0
1689959400000|2023-07-21 17:10:00|3273.3|3173.8|3273.3|3173.8|3273.3|3173.8|3273.3|3173.8|0
1689960600000|2023-07-21 17:30:00|3274.8|3175.3|3274.8|3175.3|3274.8|3175.3|3274.8|3175.3|0
1689962700000|2023-07-21 18:05:00|3273.3||3273.3||3273.3||3273.3||0
1689963000000|2023-07-21 18:10:00||3173.8||3173.8||3173.8||3173.8|0
1689963900000|2023-07-21 18:25:00|3271.8||3271.8||3271.8||3271.8||0
1689964500000|2023-07-21 18:35:00|3273.3||3273.3||3273.3||3273.3||0
1689966000000|2023-07-21 19:00:00|3271.8|3172.3|3271.8|3172.3|3271.8|3172.3|3271.8|3172.3|0
1689966300000|2023-07-21 19:05:00|3270.3|3170.3|3270.3|3170.3|3270.3|3170.3|3270.3|3170.3|0
1689966600000|2023-07-21 19:10:00|3268.3||3268.3||3268.3||3268.3||0
1689966900000|2023-07-21 19:15:00||3168.8||3170.3||3170.3||3168.8|0
1689967200000|2023-07-21 19:20:00|3270.3||3270.3||3270.3||3270.3||0
1689968700000|2023-07-21 19:45:00||3172.3||3172.3||3172.3||3172.3|0
1689969000000|2023-07-21 19:50:00|3271.8|3173.8|3271.8|3173.8|3271.8|3173.8|3271.8|3173.8|0
1689969300000|2023-07-21 19:55:00||3172.3||3172.3||3172.3||3172.3|0
1690178400000|2023-07-24 06:00:00|3239.3|3188.3|3261.3|3162.3|3261.3|3188.3|3237.8|3162.3|0
1690181100000|2023-07-24 06:45:00|3273.8|3156.8|3274.8|3157.8|3274.8|3157.8|3273.8|3156.8|0
1690181400000|2023-07-24 06:50:00|3285.8|3134.3|3285.8|3190.8|3285.8|3190.8|3285.8|3132.8|0
1690181700000|2023-07-24 06:55:00|3232.8|3193.3|3230.8|3201.3|3232.8|3201.8|3230.8|3193.3|0
1690182000000|2023-07-24 07:00:00|3230.3|3201.8|3272.3|3170.3|3272.3|3213.8|3220.8|3169.8|0
1690182300000|2023-07-24 07:05:00|3271.8|3171.3|3225.8|3220.3|3272.3|3220.8|3225.8|3171.3|0
1690182600000|2023-07-24 07:10:00|3226.3|3221.3|3225.8|3219.8|3227.3|3221.3|3225.8|3219.3|0
1690182900000|2023-07-24 07:15:00|3226.3|3220.3|3230.8|3224.8|3230.8|3224.8|3225.8|3219.8|0
1690183200000|2023-07-24 07:20:00|3231.3|3225.3|3229.8|3223.8|3232.3|3225.8|3228.8|3223.8|0
1690183500000|2023-07-24 07:25:00|3230.3|3224.8|3229.8|3224.8|3232.3|3226.8|3229.8|3223.8|0
1690183800000|2023-07-24 07:30:00|3230.3|3224.3|3224.8|3218.8|3230.8|3224.3|3224.8|3218.8|0
1690184100000|2023-07-24 07:35:00|3224.3|3218.3|3229.8|3223.3|3229.8|3223.3|3223.8|3217.8|0
1690184400000|2023-07-24 07:40:00|3230.3|3223.8|3233.3|3227.3|3233.3|3227.3|3229.8|3223.8|0
1690184700000|2023-07-24 07:45:00|3233.8|3227.8|3237.8|3232.3|3237.8|3232.3|3233.3|3227.8|0
1690185000000|2023-07-24 07:50:00|3237.3|3233.3|3238.8|3233.3|3239.3|3234.8|3237.3|3232.3|0
1690185300000|2023-07-24 07:55:00|3239.3|3233.8|3238.3|3232.3|3240.3|3235.3|3237.8|3231.8|0
1690185600000|2023-07-24 08:00:00|3237.8|3231.8|3235.8|3230.8|3237.8|3232.3|3235.8|3230.8|0
1690185900000|2023-07-24 08:05:00|3236.3|3230.3|3236.8|3231.3|3236.8|3231.3|3235.8|3230.3|0
1690186200000|2023-07-24 08:10:00|3237.3|3232.3|3238.8|3232.3|3238.8|3232.3|3237.3|3232.3|0
1690186500000|2023-07-24 08:15:00|3239.3|3232.8|3236.8|3231.3|3239.3|3233.3|3236.8|3231.3|0
1690186800000|2023-07-24 08:20:00|3237.3|3232.3|3237.3|3234.8|3237.8|3234.8|3236.8|3230.8|0
1690187100000|2023-07-24 08:25:00|3236.8|3231.3|3239.8|3233.8|3239.8|3233.8|3236.8|3231.3|31
1690187400000|2023-07-24 08:30:00|3240.3|3234.3|3242.8|3236.8|3242.8|3236.8|3240.3|3234.3|0
1690187700000|2023-07-24 08:35:00|3242.3|3236.3|3242.8|3236.8|3243.3|3236.8|3241.3|3236.3|1
1690188000000|2023-07-24 08:40:00|3242.3||3241.8||3242.8||3241.8||1
1690188300000|2023-07-24 08:45:00|3241.3|3236.3|3241.3|3234.8|3241.3|3236.3|3239.8|3234.8|0
1690188600000|2023-07-24 08:50:00|3241.8|3235.3|3241.8|3235.8|3241.8|3235.8|3241.8|3235.3|0
1690188900000|2023-07-24 08:55:00|3242.3|3236.3|3243.3|3236.8|3243.8|3236.8|3242.3|3236.3|0
1690189200000|2023-07-24 09:00:00|3243.8|3237.8|3245.3|3238.8|3245.3|3238.8|3243.8|3237.8|0
1690189500000|2023-07-24 09:05:00|3245.8|3239.3|3246.8|3240.8|3247.3|3240.8|3245.3|3239.3|0
1690189800000|2023-07-24 09:10:00|3247.3|3241.3|3248.8|3242.8|3248.8|3242.8|3247.3|3241.3|0
1690190100000|2023-07-24 09:15:00|3248.3|3243.3|3249.3|3243.8|3249.8|3243.8|3248.3|3243.3|0
1690190400000|2023-07-24 09:20:00|3248.8|3243.3|3247.3|3242.3|3248.8|3243.3|3247.3|3242.3|0
1690190700000|2023-07-24 09:25:00|3246.8|3241.8|3246.3|3241.3|3246.8|3241.8|3246.3|3241.3|0
1690191000000|2023-07-24 09:30:00|3246.8|3241.8|3247.3|3241.8|3247.3|3241.8|3246.3|3241.3|0
1690191300000|2023-07-24 09:35:00|3246.3|3241.3|3245.8|3240.8|3246.3|3241.3|3245.3|3240.3|0
1690191600000|2023-07-24 09:40:00|3246.3|3194.8|3290.8|3199.3|3296.8|3199.8|3246.3|3194.8|0
1690191900000|2023-07-24 09:45:00|3289.3|3192.8|3247.8|3241.8|3290.8|3241.8|3246.8|3192.8|0
1690192200000|2023-07-24 09:50:00|3248.3|3242.8|3249.8|3243.8|3249.8|3243.8|3248.3|3242.8|0
1690192500000|2023-07-24 09:55:00|3249.3|3243.3|3247.3|3242.3|3249.8|3243.3|3247.3|3242.3|0
1690192800000|2023-07-24 10:00:00|3246.8|3241.8|3246.8|3241.8|3247.8|3241.8|3246.3|3241.3|0
1690193100000|2023-07-24 10:05:00|3246.3|3241.3|3246.3|3241.8|3246.3|3241.8|3246.3|3241.3|0
1690193400000|2023-07-24 10:10:00|3245.8|3241.3|3245.3|3239.8|3245.8|3241.3|3245.3|3239.8|0
1690193700000|2023-07-24 10:15:00|3245.8||3246.3||3246.8||3245.8||0
1690194000000|2023-07-24 10:20:00|3246.8|3240.3|3245.3|3240.3|3246.8|3240.8|3245.3|3240.3|0
1690194300000|2023-07-24 10:25:00|3245.8|3239.8|3246.3|3239.8|3246.3|3239.8|3245.8|3239.8|0
1690194600000|2023-07-24 10:30:00|3245.8|3239.3|3243.3|3238.3|3245.8|3239.3|3243.3|3237.8|0
1690194900000|2023-07-24 10:35:00|3242.8|3237.8|3241.3|3236.3|3242.8|3238.3|3241.3|3236.3|0
1690195200000|2023-07-24 10:40:00|3241.8|3236.8|3241.3|3236.8|3241.8|3236.8|3241.3|3236.3|0
1690195500000|2023-07-24 10:45:00|3240.8|3236.3|3239.8|3234.3|3240.8|3236.3|3239.3|3233.8|0
1690195800000|2023-07-24 10:50:00|3239.3|3233.8|3239.3|3233.8|3239.3|3233.8|3239.3|3233.8|0
1690196100000|2023-07-24 10:55:00|3238.8|3233.3|3236.3|3231.3|3238.8|3233.3|3236.3|3231.3|0
1690196400000|2023-07-24 11:00:00|3282.8|3227.8|3233.8|3227.8|3282.8|3227.8|3233.8|3220.8|0
1690196700000|2023-07-24 11:05:00|3233.3|3228.8|3234.8|3228.8|3235.3|3228.8|3233.3|3228.8|0
1690197000000|2023-07-24 11:10:00|3235.3|3229.3|3235.3|3229.8|3235.3|3229.8|3234.8|3229.3|0
1690197300000|2023-07-24 11:15:00|3235.8|3230.8|3238.3|3233.3|3243.3|3236.3|3235.8|3230.8|0
1690197600000|2023-07-24 11:20:00|3238.8||3239.8||3239.8||3238.8||0
1690197900000|2023-07-24 11:25:00|3239.3||3239.8||3239.8||3238.8||0
1690198200000|2023-07-24 11:30:00|3240.3|3234.3|3239.8|3234.3|3240.3|3234.3|3239.8|3234.3|0
1690198500000|2023-07-24 11:35:00|3239.3|3233.8|3236.8|3231.8|3239.3|3233.8|3236.8|3231.3|0
1690198800000|2023-07-24 11:40:00|3236.3|3231.3|3236.8|3230.8|3236.8|3231.8|3235.8|3230.8|0
1690199100000|2023-07-24 11:45:00|3237.3|3231.3|3238.3|3231.8|3238.3|3231.8|3236.8|3231.3|0
1690199400000|2023-07-24 11:50:00|3238.8|3232.8|3237.8|3232.8|3238.8|3232.8|3237.8|3232.8|0
1690199700000|2023-07-24 11:55:00|3237.3|3232.3|3237.8|3232.8|3237.8|3232.8|3236.8|3232.3|0
1690200000000|2023-07-24 12:00:00|3237.3|3232.3|3235.8|3231.3|3237.3|3232.3|3235.8|3231.3|0
1690200300000|2023-07-24 12:05:00|3235.3|3230.8|3235.3|3229.8|3235.3|3230.8|3234.8|3229.8|0
1690200600000|2023-07-24 12:10:00|3235.8|3229.3|3234.8|3229.3|3235.8|3229.3|3234.8|3229.3|0
1690200900000|2023-07-24 12:15:00|3235.3|3229.8|3236.3|3229.8|3236.3|3229.8|3235.3|3229.8|0
1690201200000|2023-07-24 12:20:00|3236.8|3230.3|3235.8|3230.8|3236.8|3230.8|3235.8|3230.3|0
1690201500000|2023-07-24 12:25:00|3236.3||3236.3||3236.3||3236.3||0
1690201800000|2023-07-24 12:30:00|3236.8|3231.8|3237.8|3231.8|3238.3|3231.8|3236.8|3231.8|0
1690202100000|2023-07-24 12:35:00|3238.3|3232.3|3237.8|3232.3|3238.3|3232.8|3237.8|3232.3|0
1690202400000|2023-07-24 12:40:00|3237.3|3231.8|3236.3|3230.8|3237.3|3231.8|3235.8|3230.3|0
1690202700000|2023-07-24 12:45:00|3236.8||3236.8||3237.3||3236.8||0
1690203000000|2023-07-24 12:50:00|3236.3|3230.3|3236.3|3230.8|3236.3|3230.8|3235.8|3230.3|0
1690203300000|2023-07-24 12:55:00|3235.8|3230.3|3235.8|3230.8|3236.3|3230.8|3235.8|3230.3|0
1690203600000|2023-07-24 13:00:00|3236.3|3230.3|3236.3|3229.8|3236.3|3230.3|3234.3|3229.3|0
1690203900000|2023-07-24 13:05:00|3236.8|3230.3|3236.8|3230.8|3236.8|3230.8|3236.8|3230.3|0
1690204200000|2023-07-24 13:10:00|3236.3|3230.3|3235.8|3229.8|3236.3|3230.3|3235.8|3229.8|0
1690204500000|2023-07-24 13:15:00|3234.8|3229.3|3234.8|3229.3|3235.3|3229.8|3234.8|3229.3|0
1690204800000|2023-07-24 13:20:00|3234.3|3228.8|3232.8|3227.8|3234.3|3228.8|3232.8|3227.8|0
1690205100000|2023-07-24 13:25:00|3233.3|3228.3|3233.8|3228.8|3234.3|3228.8|3233.3|3228.3|0
1690205400000|2023-07-24 13:30:00|3234.3|3228.3|3232.8|3227.8|3234.3|3228.8|3231.8|3227.3|0
1690205700000|2023-07-24 13:35:00|3233.3|3228.8|3230.8|3225.3|3233.3|3228.8|3229.3|3224.8|0
1690206000000|2023-07-24 13:40:00|3230.3|3225.8|3235.3|3224.3|3235.3|3227.3|3229.8|3224.3|0
1690206300000|2023-07-24 13:45:00|3234.8|3223.3|3230.3|3225.3|3234.8|3227.3|3229.8|3223.3|0
1690206600000|2023-07-24 13:50:00|3230.8|3224.8|3227.3|3222.8|3230.8|3224.8|3227.3|3222.3|0
1690206900000|2023-07-24 13:55:00|3226.3|3222.3|3225.8|3220.3|3226.3|3222.3|3223.8|3218.8|0
1690207200000|2023-07-24 14:00:00|3226.3|3220.8|3228.8|3223.3|3228.8|3223.3|3226.3|3220.8|0
1690207500000|2023-07-24 14:05:00|3228.3|3222.8|3228.8|3222.8|3228.8|3223.3|3227.8|3222.8|0
1690207800000|2023-07-24 14:10:00|3229.3|3223.3|3233.8|3228.3|3233.8|3228.3|3228.8|3223.3|0
1690208100000|2023-07-24 14:15:00|3234.3|3228.8|3236.8|3231.3|3237.8|3232.3|3234.3|3228.8|0
1690208400000|2023-07-24 14:20:00|3237.3|3230.8|3237.8|3232.3|3238.3|3232.3|3237.3|3230.8|0
1690208700000|2023-07-24 14:25:00|3237.3|3231.8|3236.8|3231.3|3237.3|3231.8|3235.8|3230.8|0
1690209000000|2023-07-24 14:30:00|3237.3|3230.8|3235.8|3231.3|3237.3|3231.3|3235.8|3230.8|1
1690209300000|2023-07-24 14:35:00|3236.3|3230.8|3236.8|3230.8|3236.8|3231.3|3235.8|3230.8|0
1690209600000|2023-07-24 14:40:00|3236.3|3230.3|3234.8|3229.3|3236.3|3230.3|3234.8|3229.3|0
1690209900000|2023-07-24 14:45:00|3235.3|3230.3|3236.8|3231.3|3237.3|3231.3|3235.3|3230.3|0
1690210200000|2023-07-24 14:50:00|3237.3|3230.8|3237.8|3232.3|3237.8|3232.3|3235.8|3230.3|0
1690210500000|2023-07-24 14:55:00|3238.3|3231.8|3238.3|3233.3|3238.3|3233.3|3238.3|3231.8|0
1690210800000|2023-07-24 15:00:00|3237.8|3232.8|3236.8|3231.8|3238.3|3233.3|3236.8|3231.8|0
1690211100000|2023-07-24 15:05:00|3236.3|3231.3|3235.8|3230.3|3236.3|3231.3|3235.8|3229.8|0
1690211400000|2023-07-24 15:10:00|3236.3|3230.8|3237.8|3232.3|3237.8|3232.3|3236.3|3230.8|0
1690212000000|2023-07-24 15:20:00|3237.3|3231.8|3236.8|3230.8|3237.3|3232.3|3236.8|3230.8|0
1690212300000|2023-07-24 15:25:00|3237.3|3230.3|3236.8|3230.3|3237.3|3230.3|3236.8|3229.8|18
1690212600000|2023-07-24 15:30:00|3239.8|3227.8|3270.3|3206.8|3282.8|3227.8|3239.8|3184.8|7
1690212900000|2023-07-24 15:35:00|3269.8|3207.8|3285.3|3184.8|3285.3|3219.8|3239.8|3184.8|0
1690214100000|2023-07-24 15:55:00|3283.8||3283.8||3283.8||3283.8||0
1690215900000|2023-07-24 16:25:00|3285.3||3285.3||3285.3||3285.3||0
1690216200000|2023-07-24 16:30:00||3186.3||3186.3||3186.3||3186.3|0
1690216500000|2023-07-24 16:35:00|3287.3||3287.3||3287.3||3287.3||0
1690217400000|2023-07-24 16:50:00|3285.3||3285.3||3285.3||3285.3||0
1690219800000|2023-07-24 17:30:00||3184.8||3234.8||3234.8||3184.8|0
1690264800000|2023-07-25 06:00:00|3255.8|3204.3|3277.8|3177.3|3279.3|3204.3|3254.3|3177.3|0
1690267200000|2023-07-25 06:40:00|3293.8|3176.3|3293.8|3176.3|3293.8|3176.3|3293.8|3176.3|0
1690267800000|2023-07-25 06:50:00|3301.3|3162.3|3301.3|3173.8|3301.3|3217.8|3301.3|3160.3|0
1690268100000|2023-07-25 06:55:00|3288.8||3288.8||3288.8||3288.8||0
1690268400000|2023-07-25 07:00:00|3288.3|3174.3|3234.3|3209.8|3288.3|3223.3|3226.8|3174.3|0
1690268700000|2023-07-25 07:05:00|3270.3|3166.8|3224.8|3213.8|3270.3|3213.8|3224.8|3166.8|0
1690269000000|2023-07-25 07:10:00|3230.8|3214.3|3222.8|3216.3|3230.8|3216.8|3222.8|3212.8|0
1690269300000|2023-07-25 07:15:00|3222.3|3216.8|3223.8|3217.3|3224.3|3217.3|3221.8|3216.8|0
1690269600000|2023-07-25 07:20:00|3223.3|3216.8|3223.3|3217.8|3223.8|3217.8|3220.8|3215.3|0
1690269900000|2023-07-25 07:25:00|3222.8|3217.3|3221.8|3216.8|3223.3|3217.8|3221.3|3216.3|0
1690270200000|2023-07-25 07:30:00|3222.3|3217.8|3221.3|3215.8|3223.8|3217.8|3220.8|3215.8|0
1690270500000|2023-07-25 07:35:00|3220.8|3215.3|3219.8|3214.3|3221.3|3215.3|3219.8|3214.3|0
1690270800000|2023-07-25 07:40:00|3220.3|3214.8|3219.8|3213.8|3220.3|3214.8|3218.8|3213.3|0
1690271100000|2023-07-25 07:45:00|3218.8|3213.3|3220.3|3214.3|3220.3|3214.3|3217.8|3212.8|0
1690271400000|2023-07-25 07:50:00|3220.8|3215.3|3218.8|3213.3|3222.3|3215.3|3218.8|3213.3|0
1690271700000|2023-07-25 07:55:00|3219.3|3213.8|3219.8|3214.8|3220.8|3215.3|3219.3|3213.8|0
1690272000000|2023-07-25 08:00:00|3220.3|3215.3|3221.8|3215.3|3221.8|3215.3|3219.8|3214.8|0
1690272300000|2023-07-25 08:05:00|3221.3|3215.8|3224.3|3218.3|3224.3|3218.3|3220.8|3215.8|0
1690272600000|2023-07-25 08:10:00|3224.8|3218.8|3226.3|3219.3|3226.3|3219.3|3224.8|3218.8|0
1690272900000|2023-07-25 08:15:00|3226.8|3219.8|3226.8|3221.3|3228.3|3221.3|3226.8|3219.8|0
1690273200000|2023-07-25 08:20:00|3226.3|3220.8|3224.3|3219.3|3226.3|3220.8|3224.3|3219.3|0
1690273500000|2023-07-25 08:25:00|3223.8|3218.8|3225.3|3219.3|3225.8|3219.3|3223.3|3218.8|0
1690273800000|2023-07-25 08:30:00|3225.8|3219.8|3226.3|3220.3|3226.8|3220.3|3225.3|3219.8|0
1690274100000|2023-07-25 08:35:00|3225.8|3219.8|3225.3|3220.3|3225.8|3220.3|3224.3|3219.8|0
1690274400000|2023-07-25 08:40:00|3225.8|3220.8|3226.3|3220.8|3226.8|3221.3|3225.8|3220.8|0
1690274700000|2023-07-25 08:45:00|3226.8|3221.3|3225.8|3220.3|3226.8|3221.3|3225.3|3219.8|0
1690275000000|2023-07-25 08:50:00|3225.3|3220.8|3227.3|3221.3|3227.8|3221.3|3225.3|3220.8|0
1690275300000|2023-07-25 08:55:00|3227.8|3221.8|3228.3|3222.3|3228.8|3222.3|3227.3|3221.8|0
1690275600000|2023-07-25 09:00:00|3228.8|3222.8|3232.3|3225.3|3232.3|3225.3|3228.8|3222.8|0
1690275900000|2023-07-25 09:05:00|3232.8|3225.8|3233.3|3227.3|3233.3|3227.3|3231.8|3225.8|0
1690276200000|2023-07-25 09:10:00|3233.8||3233.8||3234.3||3233.3||0
1690276500000|2023-07-25 09:15:00|3234.3|3227.8|3236.3|3229.3|3236.3|3229.3|3233.8|3227.8|0
1690276800000|2023-07-25 09:20:00|3235.8|3229.8|3235.8|3230.3|3236.8|3230.3|3235.8|3229.8|0
1690277100000|2023-07-25 09:25:00|3236.3||3236.8||3236.8||3236.3||0
1690277400000|2023-07-25 09:30:00|3236.3|3230.8|3237.8|3231.3|3237.8|3231.3|3236.3|3230.8|0
1690277700000|2023-07-25 09:35:00|3237.3|3231.8|3239.3|3232.3|3239.3|3232.3|3237.3|3231.8|0
1690278000000|2023-07-25 09:40:00|3238.8|3232.8|3240.3|3234.3|3240.3|3234.3|3238.8|3232.8|0
1690278300000|2023-07-25 09:45:00|3239.8||3240.3||3240.3||3239.8||0
1690278600000|2023-07-25 09:50:00|3240.8|3234.8|3242.8|3236.3|3242.8|3236.3|3240.8|3234.8|0
1690278900000|2023-07-25 09:55:00|3242.3||3242.8||3242.8||3242.3||0
1690279200000|2023-07-25 10:00:00|3243.3|3237.3|3246.3|3240.3|3246.8|3240.3|3243.3|3237.3|0
1690279500000|2023-07-25 10:05:00|3246.8|3239.8|3239.3|3234.3|3246.8|3239.8|3239.3|3233.8|0
1690279800000|2023-07-25 10:10:00|3239.8|3233.8|3237.8|3232.8|3241.3|3233.8|3237.3|3232.8|0
1690280100000|2023-07-25 10:15:00|3238.3|3233.3|3238.3|3232.3|3238.3|3233.3|3236.3|3231.8|0
1690280400000|2023-07-25 10:20:00|3238.8|3232.8|3238.3|3232.8|3239.8|3233.3|3238.3|3232.8|0
1690280700000|2023-07-25 10:25:00|3237.8|3232.3|3237.3|3231.8|3238.3|3232.3|3237.3|3231.8|0
1690281000000|2023-07-25 10:30:00|3237.8|3232.3|3235.3|3229.8|3238.3|3232.3|3235.3|3229.8|0
1690281300000|2023-07-25 10:35:00|3234.8|3229.3|3232.3|3226.8|3234.8|3229.3|3231.3|3226.3|0
1690281600000|2023-07-25 10:40:00|3232.8|3227.3|3235.8|3229.8|3235.8|3229.8|3232.3|3227.3|0
1690281900000|2023-07-25 10:45:00|3236.3|3230.8|3238.3|3231.8|3238.3|3231.8|3236.3|3230.8|0
1690282200000|2023-07-25 10:50:00|3237.8||3238.3||3238.3||3237.3||0
1690282500000|2023-07-25 10:55:00|3238.8|3231.3|3237.8|3231.8|3238.8|3231.8|3236.3|3231.3|0
1690282800000|2023-07-25 11:00:00|3278.8|3228.8|3240.3|3233.8|3278.8|3233.8|3239.8|3227.8|0
1690283100000|2023-07-25 11:05:00|3240.8|3234.3|3241.3|3235.8|3242.3|3235.8|3240.3|3234.3|0
1690283400000|2023-07-25 11:10:00|3240.8|3235.3|3238.8|3233.8|3240.8|3235.8|3238.8|3233.8|0
1690283700000|2023-07-25 11:15:00|3239.3|3233.3|3237.3|3232.3|3239.3|3233.3|3237.3|3232.3|0
1690284000000|2023-07-25 11:20:00|3237.8|3231.8|3236.3|3231.3|3237.8|3231.8|3235.3|3230.8|0
1690284300000|2023-07-25 11:25:00|3236.8||3236.8||3237.3||3236.3||0
1690284600000|2023-07-25 11:30:00|3236.3|3230.8|3235.8|3230.8|3237.3|3230.8|3235.8|3230.8|0
1690284900000|2023-07-25 11:35:00|3235.3|3230.3|3236.8|3230.3|3236.8|3230.3|3235.3|3229.8|0
1690285200000|2023-07-25 11:40:00|3237.3|3230.8|3236.8|3231.3|3237.3|3231.3|3236.3|3230.8|0
1690285500000|2023-07-25 11:45:00|3236.3||3237.8||3237.8||3236.3||0
1690285800000|2023-07-25 11:50:00|3237.3|3231.8|3238.3|3232.3|3238.8|3232.3|3237.3|3231.8|0
1690286100000|2023-07-25 11:55:00|3238.8|3232.8|3238.3|3233.3|3238.8|3233.3|3238.3|3232.8|0
1690286400000|2023-07-25 12:00:00|3238.8|3232.8|3234.3|3228.8|3238.8|3232.8|3234.3|3228.8|0
1690286700000|2023-07-25 12:05:00|3233.8|3229.3|3233.3|3228.3|3234.3|3229.3|3233.3|3228.3|0
1690287000000|2023-07-25 12:10:00|3232.3|3227.8|3234.3|3227.8|3234.3|3227.8|3232.3|3227.3|0
1690287300000|2023-07-25 12:15:00|3233.3|3227.3|3232.3|3226.8|3233.8|3227.3|3232.3|3226.8|0
1690287600000|2023-07-25 12:20:00|3231.8|3227.3|3232.3|3226.8|3232.3|3227.3|3231.3|3226.3|0
1690287900000|2023-07-25 12:25:00|3232.8|3227.3|3234.3|3227.8|3234.3|3227.8|3232.8|3227.3|0
1690288200000|2023-07-25 12:30:00|3234.8|3228.8|3234.8|3228.8|3234.8|3228.8|3234.8|3228.8|0
1690288500000|2023-07-25 12:35:00|3234.3|3229.3|3237.8|3230.8|3237.8|3230.8|3234.3|3229.3|0
1690288800000|2023-07-25 12:40:00|3237.3|3231.8|3237.3|3231.8|3237.3|3231.8|3236.8|3231.8|0
1690289100000|2023-07-25 12:45:00|3236.8|3231.3|3234.3|3229.8|3236.8|3231.3|3234.3|3229.8|0
1690289400000|2023-07-25 12:50:00|3234.8|3229.3|3235.3|3228.8|3235.3|3229.3|3234.3|3228.8|0
1690289700000|2023-07-25 12:55:00|3235.8|3229.3|3236.8|3227.3|3237.3|3230.8|3235.3|3226.8|0
1690290000000|2023-07-25 13:00:00|3237.3|3226.8|3233.8|3228.8|3237.3|3229.8|3233.3|3226.3|0
1690290300000|2023-07-25 13:05:00|3233.3|3228.3|3232.3|3227.3|3233.8|3228.8|3232.3|3227.3|0
1690290600000|2023-07-25 13:10:00|3232.8|3227.8|3233.3|3227.8|3233.3|3227.8|3232.3|3227.8|0
1690290900000|2023-07-25 13:15:00|3232.8|3227.3|3230.8|3225.8|3232.8|3227.3|3230.3|3225.3|0
1690291200000|2023-07-25 13:20:00|3231.3|3226.3|3232.8|3226.8|3232.8|3226.8|3231.3|3226.3|0
1690291500000|2023-07-25 13:25:00|3232.3|3226.3|3230.3|3224.8|3232.3|3226.8|3230.3|3224.8|1
1690291800000|2023-07-25 13:30:00|3230.8|3224.3|3244.3|3239.8|3245.3|3239.8|3230.8|3224.3|0
1690292100000|2023-07-25 13:35:00|3244.8|3240.3|3252.3|3246.8|3252.3|3246.8|3244.8|3240.3|0
1690292400000|2023-07-25 13:40:00|3252.8|3247.3|3253.8|3247.8|3257.3|3250.8|3252.8|3246.8|0
1690292700000|2023-07-25 13:45:00|3254.3|3248.3|3257.8|3251.8|3258.3|3251.8|3254.3|3248.3|0
1690293000000|2023-07-25 13:50:00|3258.3|3252.8|3260.3|3253.8|3260.3|3253.8|3258.3|3252.3|0
1690293300000|2023-07-25 13:55:00|3260.8|3254.3|3266.3|3255.3|3266.3|3258.8|3260.8|3254.3|0
1690293600000|2023-07-25 14:00:00|3266.8|3254.8|3261.8|3255.8|3266.8|3257.8|3260.3|3254.8|0
1690293900000|2023-07-25 14:05:00|3262.3|3255.3|3259.8|3253.8|3262.3|3255.3|3258.3|3253.3|0
1690294200000|2023-07-25 14:10:00|3259.3|3253.3|3258.3|3252.8|3259.8|3253.8|3258.3|3252.8|0
1690294500000|2023-07-25 14:15:00|3257.8|3252.3|3258.3|3252.8|3259.3|3253.8|3257.3|3252.3|0
1690294800000|2023-07-25 14:20:00|3258.8|3253.8|3259.8|3253.8|3259.8|3253.8|3258.8|3253.8|0
1690295100000|2023-07-25 14:25:00|3260.3|3253.3|3259.3|3253.3|3260.3|3253.3|3259.3|3253.3|0
1690295400000|2023-07-25 14:30:00|3258.8|3252.8|3256.3|3250.8|3258.8|3252.8|3256.3|3250.8|0
1690295700000|2023-07-25 14:35:00|3255.3|3250.3|3255.3|3249.8|3255.3|3250.3|3255.3|3249.8|0
1690296000000|2023-07-25 14:40:00|3255.8|3250.3|3258.8|3252.8|3258.8|3252.8|3255.3|3250.3|0
1690296300000|2023-07-25 14:45:00|3259.3|3253.8|3259.3|3253.8|3259.3|3253.8|3259.3|3253.8|0
1690296600000|2023-07-25 14:50:00|3258.3|3253.3|3255.3|3249.8|3258.3|3253.3|3254.3|3249.3|0
1690296900000|2023-07-25 14:55:00|3255.8|3250.3|3258.3|3251.8|3258.3|3251.8|3255.3|3250.3|0
1690297200000|2023-07-25 15:00:00|3258.8|3252.3|3259.3|3252.8|3259.3|3252.8|3258.8|3252.3|0
1690297500000|2023-07-25 15:05:00|3258.8|3253.8|3258.3|3252.8|3258.8|3253.8|3258.3|3252.8|0
1690297800000|2023-07-25 15:10:00|3258.8|3253.8|3260.3|3254.8|3260.3|3254.8|3258.8|3253.8|0
1690298100000|2023-07-25 15:15:00|3258.8|3254.3|3259.8|3253.8|3259.8|3254.3|3257.3|3253.8|1
1690298400000|2023-07-25 15:20:00|3259.3||3260.3||3260.3||3259.3||0
1690298700000|2023-07-25 15:25:00|3260.8|3256.8|3261.8|3256.8|3261.8|3256.8|3260.8|3256.8|1
1690299000000|2023-07-25 15:30:00|3265.8|3253.8|3268.8|3212.8|3308.3|3253.8|3265.8|3212.8|0
1690299300000|2023-07-25 15:35:00|3307.8|3210.8|3311.3|3210.8|3311.3|3210.8|3268.3|3210.8|0
1690299900000|2023-07-25 15:45:00|3309.8|3209.3|3309.8|3209.3|3309.8|3209.3|3307.8|3207.8|0
1690300200000|2023-07-25 15:50:00||3207.8||3207.8||3207.8||3207.8|0
1690300500000|2023-07-25 15:55:00||3209.3||3209.3||3209.3||3209.3|0
1690301100000|2023-07-25 16:05:00|3311.3|3210.8|3311.3|3210.8|3311.3|3210.8|3311.3|3210.8|0
1690301400000|2023-07-25 16:10:00|3309.8|3209.3|3309.8|3209.3|3309.8|3209.3|3309.8|3209.3|0
1690302600000|2023-07-25 16:30:00|3307.8|3207.8|3307.8|3207.8|3307.8|3207.8|3307.8|3207.8|0
1690302900000|2023-07-25 16:35:00|3309.8|3209.3|3309.8|3209.3|3309.8|3209.3|3309.8|3209.3|0
1690304100000|2023-07-25 16:55:00|3311.3|3210.8|3311.3|3210.8|3311.3|3210.8|3311.3|3210.8|0
1690304700000|2023-07-25 17:05:00|3309.8|3209.3|3309.8|3209.3|3309.8|3209.3|3309.8|3209.3|0
1690305600000|2023-07-25 17:20:00|3311.3|3210.8|3311.3|3210.8|3311.3|3210.8|3311.3|3210.8|0
1690310100000|2023-07-25 18:35:00|3312.8|3212.8|3312.8|3212.8|3312.8|3212.8|3312.8|3212.8|0
1690311000000|2023-07-25 18:50:00|3311.3|3210.8|3311.3|3210.8|3311.3|3210.8|3311.3|3210.8|0
1690311300000|2023-07-25 18:55:00|3309.8|3209.3|3309.8|3209.3|3309.8|3209.3|3309.8|3209.3|0
1690311900000|2023-07-25 19:05:00|3311.3|3210.8|3311.3|3210.8|3311.3|3210.8|3311.3|3210.8|0
1690314900000|2023-07-25 19:55:00|3309.8|3209.3|3309.8|3209.3|3309.8|3209.3|3309.8|3209.3|0
1690351200000|2023-07-26 06:00:00|3284.8|3232.8|3308.3|3207.8|3308.3|3232.8|3281.8|3206.3|0
1690354200000|2023-07-26 06:50:00|3330.3|3188.8|3330.3|3194.8|3330.3|3238.8|3330.3|3188.8|0
1690354500000|2023-07-26 06:55:00|3317.8||3305.3||3317.8||3305.3||0
1690354800000|2023-07-26 07:00:00|3304.8|3195.3|3302.8|3198.3|3304.8|3245.8|3302.8|3195.3|0
1690355400000|2023-07-26 07:10:00|3301.3|3198.8|3251.8|3245.3|3301.3|3247.3|3251.8|3198.8|0
1690355700000|2023-07-26 07:15:00|3250.8|3244.8|3249.8|3244.3|3251.3|3244.8|3249.8|3243.8|0
1690356000000|2023-07-26 07:20:00|3248.8|3243.8|3249.3|3243.3|3249.3|3243.8|3248.8|3242.8|0
1690356300000|2023-07-26 07:25:00|3248.8|3244.3|3252.8|3246.3|3252.8|3246.3|3248.8|3244.3|0
1690356600000|2023-07-26 07:30:00|3253.3|3247.3|3256.8|3250.3|3256.8|3250.3|3253.3|3247.3|0
1690356900000|2023-07-26 07:35:00|3257.3|3250.8|3250.8|3245.3|3257.3|3251.3|3250.8|3244.8|0
1690357200000|2023-07-26 07:40:00|3249.8|3244.8|3247.8|3242.3|3249.8|3244.8|3247.8|3241.8|0
1690357500000|2023-07-26 07:45:00|3247.3|3241.8|3247.8|3241.8|3248.3|3242.3|3246.8|3241.3|0
1690357800000|2023-07-26 07:50:00|3247.3|3241.3|3245.8|3239.8|3247.3|3241.3|3243.8|3238.3|0
1690358100000|2023-07-26 07:55:00|3246.3|3240.8|3245.8|3240.3|3246.3|3240.8|3245.8|3240.3|0
1690358400000|2023-07-26 08:00:00|3245.3|3240.8|3245.8|3239.8|3246.3|3240.8|3244.8|3239.3|0
1690358700000|2023-07-26 08:05:00|3246.3|3240.8|3249.3|3242.8|3249.3|3242.8|3246.3|3240.8|0
1690359000000|2023-07-26 08:10:00|3248.8|3243.8|3249.3|3243.8|3250.3|3243.8|3248.8|3243.8|0
1690359300000|2023-07-26 08:15:00|3249.8|3244.3|3252.8|3246.8|3252.8|3246.8|3249.3|3244.3|0
1690359600000|2023-07-26 08:20:00|3252.3|3246.3|3252.3|3246.8|3252.3|3246.8|3251.8|3246.3|0
1690359900000|2023-07-26 08:25:00|3252.8|3247.8|3256.3|3250.8|3257.3|3250.8|3252.8|3247.8|0
1690360200000|2023-07-26 08:30:00|3255.8|3250.3|3253.8|3247.8|3255.8|3250.8|3252.8|3247.8|26
1690360500000|2023-07-26 08:35:00|3254.3|3248.3|3255.3|3249.8|3256.8|3249.8|3254.3|3248.3|0
1690360800000|2023-07-26 08:40:00|3254.8|3249.3|3252.8|3247.8|3254.8|3249.3|3252.8|3247.8|0
1690361100000|2023-07-26 08:45:00|3253.3|3247.3|3251.3|3246.8|3253.3|3247.8|3251.3|3246.8|0
1690361400000|2023-07-26 08:50:00|3250.8|3246.3|3250.8|3244.8|3251.3|3246.3|3249.8|3244.8|0
1690361700000|2023-07-26 08:55:00|3250.3|3244.3|3247.8|3243.8|3250.3|3244.8|3247.8|3243.3|0
1690362000000|2023-07-26 09:00:00||3243.3||3243.8||3243.8||3243.3|0
1690362600000|2023-07-26 09:10:00|3247.3|3243.3|3246.3|3241.3|3247.3|3243.3|3245.8|3241.3|0
1690362900000|2023-07-26 09:15:00|3246.8|3240.8|3246.8|3240.8|3246.8|3240.8|3246.8|3240.8|0
1690363200000|2023-07-26 09:20:00|3246.3||3246.8||3246.8||3246.3||0
1690363500000|2023-07-26 09:25:00|3246.3|3240.3|3243.8|3238.8|3246.3|3240.3|3243.3|3238.3|0
1690363800000|2023-07-26 09:30:00|3243.3|3238.3|3242.3|3237.3|3243.8|3238.8|3241.8|3236.8|0
1690364100000|2023-07-26 09:35:00|3242.8|3236.8|3237.3|3232.3|3242.8|3236.8|3236.8|3232.3|0
1690364400000|2023-07-26 09:40:00|3236.8|3231.8|3241.8|3234.8|3241.8|3234.8|3235.8|3231.3|0
1690364700000|2023-07-26 09:45:00|3242.3|3235.8|3242.3|3236.8|3243.3|3236.8|3241.8|3235.8|0
1690365000000|2023-07-26 09:50:00|3242.8|3237.3|3242.3|3237.8|3244.3|3237.8|3242.3|3237.3|0
1690365300000|2023-07-26 09:55:00|3242.8||3243.8||3244.3||3242.8||0
1690365600000|2023-07-26 10:00:00|3244.3|3237.3|3239.3|3233.8|3244.3|3237.3|3239.3|3233.8|0
1690365900000|2023-07-26 10:05:00|3238.3|3233.3|3236.3|3231.8|3238.3|3233.8|3236.3|3231.8|0
1690366200000|2023-07-26 10:10:00|3236.8|3231.3|3236.3|3231.8|3237.8|3231.8|3236.3|3231.3|0
1690366500000|2023-07-26 10:15:00|3236.8|3231.3|3234.8|3229.8|3238.3|3231.3|3234.3|3229.8|0
1690366800000|2023-07-26 10:20:00|3234.3|3230.3|3234.3|3229.3|3235.3|3230.3|3234.3|3229.3|0
1690367100000|2023-07-26 10:25:00|3234.8|3229.8|3234.8|3229.3|3235.3|3229.8|3234.3|3228.8|0
1690367400000|2023-07-26 10:30:00|3235.3|3230.3|3238.3|3231.3|3238.3|3231.3|3235.3|3230.3|0
1690367700000|2023-07-26 10:35:00|3238.8|3232.3|3236.3|3231.8|3239.3|3232.3|3236.3|3231.8|0
1690368000000|2023-07-26 10:40:00|3235.8|3231.3|3237.3|3231.3|3237.3|3231.3|3235.8|3231.3|0
1690368300000|2023-07-26 10:45:00|3236.8|3230.8|3235.3|3228.8|3236.8|3230.8|3234.8|3228.8|0
1690368600000|2023-07-26 10:50:00|3234.8|3228.3|3233.3|3227.8|3234.8|3228.8|3232.3|3227.3|0
1690368900000|2023-07-26 10:55:00|3232.8|3227.3|3229.3|3224.8|3232.8|3227.3|3229.3|3224.8|0
1690369200000|2023-07-26 11:00:00|3235.8|3221.8|3229.8|3222.8|3246.8|3222.8|3228.8|3218.8|0
1690369500000|2023-07-26 11:05:00|3229.3|3222.3|3226.8|3221.8|3229.3|3222.8|3226.8|3221.3|0
1690369800000|2023-07-26 11:10:00|3225.8|3221.3|3224.8|3220.3|3225.8|3221.3|3224.8|3220.3|0
1690370100000|2023-07-26 11:15:00|3225.3|3219.8|3227.3|3221.3|3227.3|3221.3|3225.3|3219.8|0
1690370400000|2023-07-26 11:20:00|3227.8|3222.3|3227.3|3221.3|3227.8|3222.3|3225.8|3220.3|0
1690370700000|2023-07-26 11:25:00|3227.8|3220.8|3224.8|3219.8|3227.8|3220.8|3224.8|3219.8|0
1690371000000|2023-07-26 11:30:00|3224.3|3219.3|3226.3|3218.8|3226.3|3219.3|3222.8|3218.3|0
1690371300000|2023-07-26 11:35:00|3225.8|3219.3|3223.3|3218.3|3225.8|3219.8|3222.8|3217.8|0
1690371600000|2023-07-26 11:40:00|3223.8||3224.8||3225.3||3223.8||0
1690371900000|2023-07-26 11:45:00|3225.3||3223.8||3225.3||3223.3||0
1690372200000|2023-07-26 11:50:00|3224.3||3223.8||3224.3||3223.8||0
1690372500000|2023-07-26 11:55:00|3224.3|3217.8|3222.8|3217.8|3224.8|3218.3|3222.8|3217.8|0
1690372800000|2023-07-26 12:00:00|3222.3|3217.3|3217.8|3212.3|3222.3|3217.3|3217.8|3211.8|0
1690373100000|2023-07-26 12:05:00|3218.3|3211.8|3216.3|3211.3|3218.3|3211.8|3215.8|3210.8|0
1690373400000|2023-07-26 12:10:00|3216.8||3217.3||3217.3||3216.3||0
1690373700000|2023-07-26 12:15:00|3217.8|3212.3|3218.3|3213.3|3220.3|3213.3|3217.8|3212.3|0
1690374000000|2023-07-26 12:20:00|3217.8|3212.8|3214.8|3209.8|3217.8|3212.8|3214.3|3209.3|0
1690374300000|2023-07-26 12:25:00|3215.3|3210.3|3217.3|3210.8|3217.8|3210.8|3214.3|3210.3|0
1690374600000|2023-07-26 12:30:00||3210.3||3209.8||3210.8||3209.3|0
1690374900000|2023-07-26 12:35:00|3216.8||3215.8||3216.8||3215.8||0
1690375200000|2023-07-26 12:40:00|3215.3||3215.3||3216.8||3215.3||0
1690375500000|2023-07-26 12:45:00|3214.8|3209.3|3215.8|3208.8|3215.8|3209.3|3213.3|3208.3|0
1690375800000|2023-07-26 12:50:00|3215.3|3208.3|3213.8|3208.3|3215.8|3208.3|3212.8|3207.8|0
1690376100000|2023-07-26 12:55:00|3213.3|3207.8|3213.8|3206.3|3213.8|3207.8|3210.8|3205.8|0
1690376400000|2023-07-26 13:00:00|3214.3|3206.8|3213.3|3207.3|3214.3|3207.3|3212.8|3206.8|0
1690376700000|2023-07-26 13:05:00|3212.8|3206.8|3212.8|3206.3|3213.3|3206.8|3210.3|3205.8|0
1690377000000|2023-07-26 13:10:00|3212.3|3207.3|3213.8|3207.3|3214.8|3207.3|3212.3|3207.3|0
1690377300000|2023-07-26 13:15:00|3214.3||3214.3||3214.3||3213.3||0
1690377600000|2023-07-26 13:20:00|3213.8||3214.3||3214.3||3212.8||0
1690377900000|2023-07-26 13:25:00|3214.8|3207.8|3217.3|3210.3|3217.3|3210.3|3214.3|3207.8|0
1690378200000|2023-07-26 13:30:00|3217.8|3210.8|3214.8|3209.3|3217.8|3212.8|3213.3|3208.8|0
1690378500000|2023-07-26 13:35:00|3215.3|3209.8|3220.8|3214.3|3220.8|3214.3|3215.3|3209.8|0
1690378800000|2023-07-26 13:40:00|3221.3|3214.8|3224.8|3219.3|3225.8|3219.3|3219.8|3214.8|0
1690379100000|2023-07-26 13:45:00|3225.3|3218.8|3223.8|3217.3|3225.3|3219.3|3222.3|3217.3|0
1690379400000|2023-07-26 13:50:00|3224.3|3218.3|3227.3|3220.3|3227.3|3220.3|3224.3|3218.3|0
1690379700000|2023-07-26 13:55:00|3227.8|3221.3|3227.8|3217.8|3228.3|3221.3|3226.8|3217.8|0
1690380000000|2023-07-26 14:00:00|3228.3|3218.3|3229.3|3222.3|3229.8|3222.3|3227.8|3217.8|0
1690380300000|2023-07-26 14:05:00|3229.8|3223.3|3232.8|3226.3|3233.3|3226.3|3229.3|3223.3|0
1690380600000|2023-07-26 14:10:00|3232.3|3227.3|3233.8|3227.3|3233.8|3227.3|3230.8|3227.3|0
1690380900000|2023-07-26 14:15:00|3233.3||3233.3||3233.8||3232.3||0
1690381200000|2023-07-26 14:20:00|3233.8|3226.8|3234.3|3228.3|3234.8|3228.3|3232.8|3226.8|0
1690381500000|2023-07-26 14:25:00|3233.8||3233.8||3234.3||3233.3||0
1690381800000|2023-07-26 14:30:00|3234.3||3234.8||3235.8||3234.3||0
1690382100000|2023-07-26 14:35:00|3235.3|3229.3|3235.3|3229.3|3235.8|3229.3|3234.8|3229.3|0
1690382400000|2023-07-26 14:40:00|3234.8|3228.8|3233.8|3227.3|3234.8|3228.8|3231.3|3226.8|0
1690382700000|2023-07-26 14:45:00|3233.3|3226.8|3232.3|3227.3|3233.3|3227.3|3231.3|3226.8|0
1690383000000|2023-07-26 14:50:00|3232.8||3232.3||3234.3||3231.8||0
1690383300000|2023-07-26 14:55:00|3231.8|3226.8|3231.3|3226.3|3231.8|3226.8|3230.3|3225.8|0
1690383600000|2023-07-26 15:00:00|3230.8|3225.8|3233.3|3226.3|3233.3|3226.3|3229.8|3224.8|0
1690383900000|2023-07-26 15:05:00|3232.8|3226.8|3234.8|3228.3|3234.8|3228.3|3232.8|3226.8|0
1690384200000|2023-07-26 15:10:00|3235.3|3228.8|3236.3|3229.3|3236.3|3229.3|3234.8|3228.8|1
1690384500000|2023-07-26 15:15:00|3235.8|3229.8|3235.8|3230.3|3236.8|3230.3|3235.8|3229.8|0
1690384800000|2023-07-26 15:20:00|3235.3|3229.8|3235.3|3229.3|3235.3|3229.8|3234.8|3229.3|0
1690385100000|2023-07-26 15:25:00|3235.8||3236.3||3236.3||3235.8||0
1690385400000|2023-07-26 15:30:00|3239.8|3227.8|3241.3|3220.8|3246.8|3227.8|3239.8|3180.8|0
1690385700000|2023-07-26 15:35:00|3240.3|3183.8|3247.3|3183.8|3247.3|3183.8|3240.3|3183.8|0
1690386300000|2023-07-26 15:45:00||3185.8||3185.8||3185.8||3185.8|0
1690386600000|2023-07-26 15:50:00||3187.3||3187.3||3187.3||3187.3|0
1690387800000|2023-07-26 16:10:00|3247.8||3247.8||3247.8||3247.8||0
1690388400000|2023-07-26 16:20:00|3247.3||3247.3||3247.3||3247.3||0
1690389300000|2023-07-26 16:35:00||3185.8||3185.8||3185.8||3185.8|0
1690394100000|2023-07-26 17:55:00|3247.8||3247.8||3247.8||3247.8||0
1690394400000|2023-07-26 18:00:00|3247.3|3187.3|3247.3|3187.3|3247.3|3187.3|3247.3|3185.8|0
1690394700000|2023-07-26 18:05:00||3185.8||3185.8||3185.8||3185.8|0
1690395000000|2023-07-26 18:10:00||3187.3||3185.8||3187.3||3185.8|0
1690395600000|2023-07-26 18:20:00||3187.3||3187.3||3187.3||3187.3|0
1690395900000|2023-07-26 18:25:00||3185.8||3187.3||3187.3||3185.8|0
1690396200000|2023-07-26 18:30:00|3247.8|3188.8|3247.3|3188.8|3247.8|3188.8|3247.3|3188.8|0
1690396500000|2023-07-26 18:35:00|3247.8|3190.3|3247.8|3193.8|3247.8|3193.8|3247.8|3190.3|0
1690396800000|2023-07-26 18:40:00||3195.3||3191.8||3195.3||3191.8|0
1690397100000|2023-07-26 18:45:00||3190.3||3190.3||3190.3||3188.8|0
1690397400000|2023-07-26 18:50:00||3188.8||3191.8||3191.8||3188.8|0
1690397700000|2023-07-26 18:55:00||3190.3||3190.3||3190.3||3190.3|0
1690398000000|2023-07-26 19:00:00||3188.8||3188.8||3188.8||3188.8|0
1690398300000|2023-07-26 19:05:00|3247.3|3187.3|3247.3|3180.8|3247.3|3187.3|3247.3|3180.8|0
1690398600000|2023-07-26 19:10:00||3182.3||3182.3||3182.3||3180.8|0
1690398900000|2023-07-26 19:15:00||3180.8||3179.3||3182.3||3179.3|0
1690399200000|2023-07-26 19:20:00||3180.8||3182.3||3182.3||3180.8|0
1690399500000|2023-07-26 19:25:00||3183.8||3183.8||3183.8||3183.8|0
1690399800000|2023-07-26 19:30:00||3182.3||3183.8||3183.8||3182.3|0
1690400100000|2023-07-26 19:35:00||3182.3||3183.8||3183.8||3182.3|0
1690400400000|2023-07-26 19:40:00||3185.8||3185.8||3185.8||3185.8|0
1690401000000|2023-07-26 19:50:00||3183.8||3183.8||3183.8||3183.8|0
1690401300000|2023-07-26 19:55:00|3247.8|3185.8|3247.8|3185.8|3247.8|3185.8|3247.8|3185.8|0
1690437600000|2023-07-27 06:00:00|3269.3|3217.3|3295.3|3194.8|3295.3|3218.8|3269.3|3194.8|0
1690440900000|2023-07-27 06:55:00|3304.8|3157.8|3290.8|3200.3|3304.8|3202.8|3290.8|3157.8|0
1690441200000|2023-07-27 07:00:00|3290.3|3200.8|3305.8|3203.3|3307.3|3239.3|3290.3|3188.3|0
1690441500000|2023-07-27 07:05:00|3242.8|3241.8|3260.3|3241.3|3306.3|3241.8|3242.8|3220.3|0
1690441800000|2023-07-27 07:10:00|3260.8|3242.8|3263.8|3256.3|3307.3|3256.3|3260.8|3240.8|0
1690442100000|2023-07-27 07:15:00|3262.8|3257.3|3267.8|3261.3|3267.8|3261.3|3262.8|3257.3|0
1690442400000|2023-07-27 07:20:00|3268.3|3262.3|3267.8|3261.3|3269.3|3263.3|3266.8|3261.3|0
1690442700000|2023-07-27 07:25:00|3267.3|3260.8|3267.8|3261.3|3268.3|3261.3|3263.8|3257.3|0
1690443000000|2023-07-27 07:30:00|3268.3|3261.8|3273.8|3266.3|3273.8|3266.3|3268.3|3261.8|0
1690443300000|2023-07-27 07:35:00|3274.3|3266.8|3281.8|3275.3|3282.3|3275.3|3274.3|3266.8|0
1690443600000|2023-07-27 07:40:00|3282.3|3275.8|3281.3|3274.8|3323.8|3276.3|3279.8|3228.3|0
1690443900000|2023-07-27 07:45:00|3280.8|3275.8|3279.3|3272.8|3281.8|3275.8|3277.8|3272.8|14
1690444200000|2023-07-27 07:50:00|3279.8|3273.3|3278.3|3272.8|3279.8|3273.8|3277.3|3271.3|0
1690444500000|2023-07-27 07:55:00|3294.8|3269.8|3276.8|3271.3|3294.8|3271.8|3276.8|3266.8|0
1690444800000|2023-07-27 08:00:00|3277.3|3271.8|3280.3|3274.8|3280.3|3274.8|3276.8|3271.3|0
1690445100000|2023-07-27 08:05:00|3279.8|3274.3|3284.3|3277.8|3284.3|3277.8|3279.8|3273.8|0
1690445400000|2023-07-27 08:10:00|3284.8|3278.3|3288.8|3282.8|3289.3|3282.8|3284.3|3278.3|0
1690445700000|2023-07-27 08:15:00|3289.3|3283.3|3294.3|3286.8|3294.3|3286.8|3289.3|3283.3|0
1690446000000|2023-07-27 08:20:00|3293.8|3287.8|3294.8|3288.8|3296.3|3289.8|3293.8|3287.8|0
1690446300000|2023-07-27 08:25:00|3294.3|3289.3|3294.3|3289.3|3295.8|3289.3|3293.8|3289.3|0
1690446600000|2023-07-27 08:30:00|3293.8|3289.8|3296.8|3290.3|3296.8|3290.3|3293.8|3289.3|0
1690446900000|2023-07-27 08:35:00|3297.3|3287.8|3292.8|3287.8|3297.3|3287.8|3292.8|3287.8|2
1690447200000|2023-07-27 08:40:00|3291.8|3287.3|3293.3|3285.8|3293.3|3287.3|3290.8|3285.3|0
1690447500000|2023-07-27 08:45:00|3293.8|3286.3|3298.8|3286.8|3337.8|3287.8|3293.8|3283.8|0
1690447800000|2023-07-27 08:50:00|3305.8|3287.3|3298.3|3292.3|3314.8|3292.3|3297.3|3285.8|0
1690448100000|2023-07-27 08:55:00|3297.3|3291.8|3298.3|3292.3|3298.8|3292.3|3296.3|3291.3|0
1690448400000|2023-07-27 09:00:00|3298.8|3291.8|3298.3|3291.3|3298.8|3291.8|3296.3|3291.3|0
1690448700000|2023-07-27 09:05:00|3297.8|3292.3|3299.8|3293.3|3299.8|3293.3|3297.3|3292.3|0
1690449000000|2023-07-27 09:10:00|3311.3|3245.3|3302.8|3295.8|3346.8|3295.8|3301.8|3245.3|0
1690449300000|2023-07-27 09:15:00|3303.3|3296.8|3303.8|3296.8|3304.3|3296.8|3301.8|3296.3|0
1690449600000|2023-07-27 09:20:00|3304.3|3297.8|3304.8|3298.8|3304.8|3298.8|3302.8|3297.3|0
1690449900000|2023-07-27 09:25:00|3305.3||3304.8||3305.8||3304.8||0
1690450200000|2023-07-27 09:30:00|3304.3||3305.8||3305.8||3304.3||0
1690450500000|2023-07-27 09:35:00|3306.3|3299.3|3306.3|3299.8|3307.3|3299.8|3306.3|3299.3|0
1690450800000|2023-07-27 09:40:00|3305.8|3299.3|3303.8|3298.3|3306.3|3299.3|3303.8|3298.3|0
1690451100000|2023-07-27 09:45:00|3304.3|3298.8|3349.3|3255.8|3349.3|3298.8|3304.3|3255.8|0
1690451400000|2023-07-27 09:50:00|3348.8|3256.3|3307.3|3300.8|3355.3|3300.8|3307.3|3255.8|0
1690451700000|2023-07-27 09:55:00|3306.8|3300.3|3305.3|3300.3|3307.3|3300.3|3305.3|3300.3|0
1690452000000|2023-07-27 10:00:00|3304.8|3299.8|3306.3|3299.8|3306.3|3299.8|3304.3|3299.3|0
1690452300000|2023-07-27 10:05:00|3305.8|3300.8|3305.3|3300.3|3306.3|3300.8|3305.3|3300.3|0
1690452600000|2023-07-27 10:10:00|3304.3|3299.8|3305.8|3299.8|3305.8|3299.8|3304.3|3299.3|0
1690452900000|2023-07-27 10:15:00|3305.3|3299.3|3305.8|3299.8|3305.8|3299.8|3304.3|3299.3|0
1690453200000|2023-07-27 10:20:00|3306.3|3299.3|3304.3|3298.8|3306.3|3299.3|3304.3|3298.8|0
1690453500000|2023-07-27 10:25:00|3304.8|3299.3|3304.8|3298.8|3304.8|3299.3|3304.3|3298.3|0
1690453800000|2023-07-27 10:30:00|3305.3|3301.8|3305.3|3300.3|3305.8|3302.3|3305.3|3299.8|0
1690454100000|2023-07-27 10:35:00|3305.8|3299.8|3305.3|3300.3|3305.8|3300.3|3305.3|3299.8|0
1690454400000|2023-07-27 10:40:00|3305.8||3306.8||3306.8||3305.3||0
1690454700000|2023-07-27 10:45:00|3307.3||3306.3||3307.3||3306.3||0
1690455000000|2023-07-27 10:50:00|3305.3|3299.8|3305.3|3300.3|3306.3|3300.3|3305.3|3299.8|0
1690455300000|2023-07-27 10:55:00|3305.8|3301.3|3308.8|3301.3|3308.8|3301.3|3305.8|3301.3|0
1690455600000|2023-07-27 11:00:00|3312.3|3301.8|3308.8|3302.3|3353.8|3302.3|3308.3|3297.8|0
1690455900000|2023-07-27 11:05:00|3309.3||3309.3||3309.8||3309.3||0
1690456200000|2023-07-27 11:10:00|3308.8|3302.8|3311.3|3304.3|3311.3|3304.3|3308.3|3302.8|0
1690456500000|2023-07-27 11:15:00|3310.8||3310.3||3310.8||3309.3||0
1690456800000|2023-07-27 11:20:00|3310.8|3305.3|3312.8|3306.3|3313.3|3306.3|3310.8|3305.3|0
1690457100000|2023-07-27 11:25:00|3312.3||3312.3||3312.3||3311.8||0
1690457400000|2023-07-27 11:30:00|3312.8|3306.8|3314.8|3308.3|3314.8|3308.3|3312.8|3306.8|0
1690457700000|2023-07-27 11:35:00|3315.3|3308.8|3316.8|3311.3|3317.8|3311.3|3315.3|3308.8|0
1690458000000|2023-07-27 11:40:00|3317.3||3317.8||3317.8||3317.3||1
1690458300000|2023-07-27 11:45:00|3317.3|3312.3|3320.3|3314.3|3320.8|3314.3|3317.3|3312.3|0
1690458600000|2023-07-27 11:50:00|3319.8|3313.8|3317.3|3311.8|3319.8|3313.8|3317.3|3311.8|0
1690458900000|2023-07-27 11:55:00|3317.8|3311.3|3319.3|3312.3|3319.3|3312.3|3317.8|3311.3|0
1690459200000|2023-07-27 12:00:00|3319.8|3312.8|3319.8|3314.3|3321.3|3314.3|3319.8|3312.8|0
1690459500000|2023-07-27 12:05:00|3318.8|3313.8|3318.3|3312.3|3319.3|3313.8|3316.8|3311.8|0
1690459800000|2023-07-27 12:10:00|3318.8|3312.8|3323.3|3311.3|3323.3|3313.3|3318.8|3311.3|0
1690460100000|2023-07-27 12:15:00|3323.8|3311.8|3325.3|3318.8|3325.3|3318.8|3320.8|3311.3|0
1690460400000|2023-07-27 12:20:00|3325.8|3319.8|3324.3|3318.8|3326.3|3319.8|3323.8|3318.8|0
1690460700000|2023-07-27 12:25:00|3323.8|3318.3|3326.8|3315.8|3326.8|3318.8|3323.8|3315.8|0
1690461000000|2023-07-27 12:30:00|3325.3|3315.3|3327.8|3321.8|3327.8|3321.8|3322.8|3312.8|0
1690461300000|2023-07-27 12:35:00|3327.3|3321.3|3332.3|3304.8|3343.8|3321.3|3326.3|3273.8|0
1690461600000|2023-07-27 12:40:00|3331.8|3305.3|3335.3|3322.3|3368.8|3323.8|3325.8|3279.8|20
1690461900000|2023-07-27 12:45:00|3368.8|3321.8|3340.8|3322.8|3374.8|3324.8|3331.8|3276.8|0
1690462200000|2023-07-27 12:50:00|3340.3|3323.3|3330.3|3325.3|3346.8|3327.3|3330.3|3323.3|0
1690462500000|2023-07-27 12:55:00|3329.8|3324.8|3332.3|3326.3|3332.8|3326.3|3327.8|3323.8|7
1690462800000|2023-07-27 13:00:00|3332.8|3327.3|3334.8|3329.3|3335.3|3329.3|3331.8|3327.3|1
1690463100000|2023-07-27 13:05:00|3335.3|3329.8|3335.8|3331.3|3337.3|3331.3|3333.8|3329.8|2
1690463400000|2023-07-27 13:10:00|3335.3|3332.3|3337.8|3331.8|3338.3|3332.3|3334.8|3331.8|6
1690463700000|2023-07-27 13:15:00|3337.3|3332.3|3335.8|3330.3|3337.3|3332.3|3333.3|3329.8|2
1690464000000|2023-07-27 13:20:00|3336.3|3330.8|3336.8|3331.3|3337.3|3331.3|3336.3|3330.8|0
1690464300000|2023-07-27 13:25:00|3335.8|3330.8|3332.3|3327.3|3335.8|3330.8|3332.3|3327.3|0
1690464600000|2023-07-27 13:30:00|3334.3|3327.8|3339.8|3333.3|3339.8|3333.3|3334.3|3327.8|2
1690464900000|2023-07-27 13:35:00|3340.3|3333.8|3339.8|3335.8|3385.3|3335.8|3339.8|3283.3|0
1690465200000|2023-07-27 13:40:00|3342.3|3336.3|3341.3|3335.8|3342.8|3336.8|3340.8|3334.8|4
1690465500000|2023-07-27 13:45:00|3341.8|3335.3|3334.3|3329.8|3341.8|3335.3|3334.3|3329.3|4
1690465800000|2023-07-27 13:50:00|3332.8|3329.3|3335.8|3330.3|3336.3|3331.3|3330.8|3327.8|12
1690466100000|2023-07-27 13:55:00|3336.3|3329.8|3338.3|3327.3|3338.3|3330.3|3335.8|3327.3|0
1690466400000|2023-07-27 14:00:00|3337.8|3327.8|3330.3|3325.3|3338.3|3328.3|3330.3|3324.8|0
1690466700000|2023-07-27 14:05:00|3376.8|3322.8|3328.3|3322.8|3376.8|3323.8|3328.3|3320.8|0
1690467000000|2023-07-27 14:10:00|3327.8|3322.3|3324.3|3318.8|3327.8|3322.8|3324.3|3318.3|0
1690467300000|2023-07-27 14:15:00|3324.8|3319.8|3327.3|3320.8|3327.3|3320.8|3324.8|3319.8|0
1690467600000|2023-07-27 14:20:00|3326.3|3320.3|3326.3|3320.3|3327.3|3321.8|3326.3|3320.3|0
1690467900000|2023-07-27 14:25:00|3325.8|3319.8|3321.3|3315.3|3325.8|3319.8|3321.3|3314.8|0
1690468200000|2023-07-27 14:30:00|3320.8|3314.8|3320.8|3314.8|3320.8|3314.8|3319.3|3314.3|0
1690468500000|2023-07-27 14:35:00|3321.3|3315.8|3320.3|3314.8|3321.8|3315.8|3320.3|3314.3|0
1690468800000|2023-07-27 14:40:00|3320.8|3315.3|3321.3|3314.8|3321.3|3315.8|3320.8|3314.8|0
1690469100000|2023-07-27 14:45:00|3321.8|3315.3|3323.3|3317.8|3323.8|3317.8|3321.8|3315.3|0
1690469400000|2023-07-27 14:50:00|3322.8|3317.3|3318.3|3312.3|3322.8|3317.3|3318.3|3312.3|0
1690469700000|2023-07-27 14:55:00|3317.8|3312.8|3315.3|3309.8|3317.8|3312.8|3315.3|3309.8|0
1690470000000|2023-07-27 15:00:00|3314.3|3309.3|3314.3|3308.8|3315.8|3309.8|3314.3|3308.3|0
1690470300000|2023-07-27 15:05:00|3314.8||3314.3||3314.8||3314.3||0
1690470600000|2023-07-27 15:10:00|3314.8||3315.3||3315.8||3314.3||0
1690470900000|2023-07-27 15:15:00|3315.8|3309.3|3316.8|3309.8|3316.8|3309.8|3315.8|3309.3|0
1690471200000|2023-07-27 15:20:00|3316.3|3310.3|3318.3|3311.8|3318.3|3311.8|3316.3|3310.3|0
1690471500000|2023-07-27 15:25:00||3311.3||3311.3||3311.8||3311.3|0
1690471800000|2023-07-27 15:30:00|3321.8|3264.3|3323.3|3304.8|3363.8|3305.8|3320.8|3260.3|0
1690472100000|2023-07-27 15:35:00|3366.8|3303.8|3324.8|3310.3|3366.8|3310.3|3323.8|3262.3|0
1690472400000|2023-07-27 15:40:00|3325.3|3267.8|3369.3|3267.8|3369.3|3267.8|3324.3|3265.3|0
1690472700000|2023-07-27 15:45:00|3367.8|3265.8|3367.8|3265.8|3367.8|3265.8|3367.8|3265.8|0
1690473000000|2023-07-27 15:50:00|3369.3||3369.3||3369.3||3369.3||1
1690473600000|2023-07-27 16:00:00||3267.8||3267.8||3267.8||3267.8|0
1690474500000|2023-07-27 16:15:00|3370.8||3370.8||3370.8||3370.8||0
1690475100000|2023-07-27 16:25:00|3372.3|3269.3|3372.3|3269.3|3372.3|3269.3|3372.3|3269.3|0
1690475400000|2023-07-27 16:30:00||3270.8||3270.8||3270.8||3270.8|0
1690476900000|2023-07-27 16:55:00||3269.3||3269.3||3269.3||3269.3|0
1690477200000|2023-07-27 17:00:00||3270.8||3269.3||3270.8||3269.3|0
1690477500000|2023-07-27 17:05:00|3370.8|3267.8|3369.3|3265.8|3370.8|3307.8|3367.8|3257.8|0
1690477800000|2023-07-27 17:10:00||3267.8||3267.8||3267.8||3267.8|0
1690478100000|2023-07-27 17:15:00|3367.8|3265.8|3367.8|3257.8|3367.8|3265.8|3367.8|3257.8|0
1690478400000|2023-07-27 17:20:00|3365.8|3265.8|3367.8|3257.8|3367.8|3265.8|3365.8|3257.8|0
1690479000000|2023-07-27 17:30:00|3365.8||3365.8||3365.8||3365.8||0
1690479300000|2023-07-27 17:35:00|3364.3||3364.3||3364.3||3364.3||0
1690479600000|2023-07-27 17:40:00|3365.8||3365.8||3365.8||3365.8||0
1690480200000|2023-07-27 17:50:00|3364.3||3364.3||3364.3||3364.3||0
1690480500000|2023-07-27 17:55:00|3362.8||3362.8||3362.8||3362.8||0
1690480800000|2023-07-27 18:00:00|3361.3||3362.8||3362.8||3361.3||0
1690481100000|2023-07-27 18:05:00|3361.3||3361.3||3361.3||3361.3||0
1690481400000|2023-07-27 18:10:00|3359.3||3356.3||3359.3||3356.3||0
1690481700000|2023-07-27 18:15:00|3357.8||3357.8||3357.8||3357.8||0
1690482000000|2023-07-27 18:20:00|3359.3||3357.8||3359.3||3357.8||0
1690482300000|2023-07-27 18:25:00|3356.3||3354.8||3356.3||3354.8||0
1690482900000|2023-07-27 18:35:00|3352.8||3349.8||3352.8||3349.8||0
1690483200000|2023-07-27 18:40:00|3351.3||3351.3||3351.3||3351.3||0
1690483800000|2023-07-27 18:50:00|3349.8||3349.8||3351.3||3349.8||0
1690484100000|2023-07-27 18:55:00|3348.3||3348.3||3348.3||3348.3||0
1690485000000|2023-07-27 19:10:00|3349.8||3351.3||3351.3||3349.8||0
1690485600000|2023-07-27 19:20:00|3349.8||3348.3||3349.8||3348.3||0
1690486200000|2023-07-27 19:30:00|3349.8||3349.8||3349.8||3349.8||0
1690486500000|2023-07-27 19:35:00|3348.3||3348.3||3348.3||3348.3||0
1690486800000|2023-07-27 19:40:00|3346.3||3346.3||3346.3||3346.3||0
1690487100000|2023-07-27 19:45:00|3344.8||3344.8||3344.8||3344.8||0
1690487400000|2023-07-27 19:50:00|3346.3||3348.3||3348.3||3346.3||0
1690487700000|2023-07-27 19:55:00|3349.8||3351.8||3351.8||3349.8||0
1690524000000|2023-07-28 06:00:00|3330.8|3286.3|3360.8|3257.3|3364.3|3286.3|3327.8|3257.3|0
1690524300000|2023-07-28 06:05:00|3362.3||3362.3||3364.3||3362.3||0
1690524600000|2023-07-28 06:10:00|3360.8||3360.8||3360.8||3360.8||0
1690524900000|2023-07-28 06:15:00|3315.3||3359.3||3360.8||3307.8||0
1690525200000|2023-07-28 06:20:00|3357.8||3355.8||3357.8||3354.3||0
1690525500000|2023-07-28 06:25:00|3354.3||3355.8||3355.8||3354.3||0
1690525800000|2023-07-28 06:30:00|3357.8||3355.8||3357.8||3355.8||0
1690526100000|2023-07-28 06:35:00|3357.8||3359.3||3359.3||3357.8||0
1690526400000|2023-07-28 06:40:00|3360.8||3360.8||3360.8||3360.8||0
1690526700000|2023-07-28 06:45:00|3359.3||3360.8||3360.8||3357.8||0
1690527000000|2023-07-28 06:50:00|3359.8|3257.8|3330.3|3270.3|3360.8|3273.8|3312.3|3257.8|0
1690527300000|2023-07-28 06:55:00|3329.3|3271.3|3330.8|3267.8|3360.8|3273.3|3302.3|3257.8|0
1690527600000|2023-07-28 07:00:00|3329.8|3268.8|3287.3|3268.3|3330.8|3281.3|3286.8|3267.8|2
1690527900000|2023-07-28 07:05:00|3287.8|3268.8|3285.8|3279.8|3293.3|3286.3|3283.8|3268.8|2
1690528200000|2023-07-28 07:10:00|3284.8|3279.3|3291.8|3286.3|3291.8|3286.3|3283.8|3278.3|0
1690528500000|2023-07-28 07:15:00|3294.3|3285.8|3293.8|3280.8|3296.3|3286.3|3292.8|3279.8|0
1690528800000|2023-07-28 07:20:00|3295.3|3281.3|3291.3|3285.3|3296.3|3288.3|3291.3|3280.8|0
1690529100000|2023-07-28 07:25:00|3290.3|3284.8|3285.3|3279.3|3290.8|3285.3|3285.3|3279.3|0
1690529400000|2023-07-28 07:30:00|3285.8|3279.8|3287.3|3280.8|3288.3|3282.3|3285.8|3279.8|0
1690529700000|2023-07-28 07:35:00|3287.8|3281.8|3288.3|3282.3|3290.3|3284.3|3287.3|3281.8|0
1690530000000|2023-07-28 07:40:00|3288.8|3283.3|3290.3|3284.3|3290.8|3284.3|3288.3|3282.8|0
1690530300000|2023-07-28 07:45:00|3289.8||3288.3||3289.8||3288.3||1
1690530600000|2023-07-28 07:50:00|3287.8|3281.8|3284.3|3278.3|3287.8|3281.8|3284.3|3278.3|1
1690530900000|2023-07-28 07:55:00|3283.3|3278.8|3285.3|3278.3|3285.3|3278.8|3283.3|3277.8|0
1690531200000|2023-07-28 08:00:00|3285.8|3278.8|3336.3|3257.8|3336.8|3282.3|3285.8|3257.3|0
1690531500000|2023-07-28 08:05:00|3336.8|3257.3|3287.8|3281.3|3336.8|3282.3|3286.8|3257.3|0
1690531800000|2023-07-28 08:10:00|3288.3|3281.8|3289.8|3284.3|3290.8|3284.3|3288.3|3281.8|0
1690532100000|2023-07-28 08:15:00|3290.3|3283.8|3287.8|3281.3|3290.3|3283.8|3286.8|3281.3|0
1690532400000|2023-07-28 08:20:00|3288.3|3280.8|3283.8|3278.3|3288.3|3280.8|3282.8|3277.8|0
1690532700000|2023-07-28 08:25:00|3284.3|3277.8|3282.8|3276.8|3284.3|3277.8|3282.8|3276.3|0
1690533000000|2023-07-28 08:30:00|3282.3|3277.3|3284.8|3279.3|3285.3|3279.3|3280.8|3276.8|0
1690533300000|2023-07-28 08:35:00|3285.3|3279.8|3285.8|3280.3|3286.3|3280.3|3284.8|3279.8|0
1690533600000|2023-07-28 08:40:00|3285.3|3279.8|3284.8|3279.3|3285.3|3280.3|3284.8|3279.3|1
1690533900000|2023-07-28 08:45:00|3285.3|3280.3|3286.3|3280.3|3286.3|3280.3|3285.3|3280.3|0
1690534200000|2023-07-28 08:50:00|3285.8|3279.8|3285.3|3279.3|3285.8|3279.8|3284.8|3279.3|0
1690534500000|2023-07-28 08:55:00|3285.8|3279.8|3284.8|3279.3|3286.3|3280.3|3284.8|3279.3|0
1690534800000|2023-07-28 09:00:00|3283.8|3278.8|3282.8|3277.3|3283.8|3279.3|3281.8|3276.8|0
1690535100000|2023-07-28 09:05:00|3283.3|3278.3|3285.8|3279.3|3285.8|3279.3|3282.8|3278.3|0
1690535400000|2023-07-28 09:10:00|3286.3|3280.3|3289.3|3283.3|3289.3|3283.3|3286.3|3280.3|1
1690535700000|2023-07-28 09:15:00|3288.8|3283.8|3291.8|3285.3|3291.8|3285.3|3288.8|3283.8|0
1690536000000|2023-07-28 09:20:00|3292.3|3286.3|3291.8|3286.3|3292.3|3286.3|3291.8|3286.3|0
1690536300000|2023-07-28 09:25:00|3292.3|3285.8|3291.8|3286.3|3292.3|3286.3|3291.8|3285.8|5
1690536600000|2023-07-28 09:30:00||3285.8||3285.8||3286.3||3285.8|0
1690536900000|2023-07-28 09:35:00|3292.3|3286.3|3294.3|3288.3|3294.8|3288.3|3292.3|3286.3|0
1690537200000|2023-07-28 09:40:00|3294.8|3289.3|3299.3|3293.3|3299.3|3293.3|3294.8|3289.3|0
1690537500000|2023-07-28 09:45:00|3299.8||3299.3||3299.8||3299.3||0
1690537800000|2023-07-28 09:50:00|3298.3|3292.8|3297.8|3291.3|3298.3|3292.8|3296.3|3290.8|0
1690538100000|2023-07-28 09:55:00|3298.3|3292.3|3298.3|3292.3|3298.8|3292.3|3298.3|3292.3|1
1690538400000|2023-07-28 10:00:00|3298.8|3293.3|3299.3|3293.3|3299.8|3293.3|3298.8|3293.3|0
1690538700000|2023-07-28 10:05:00|3299.8|3294.3|3300.3|3294.3|3300.8|3294.3|3299.8|3294.3|0
1690539000000|2023-07-28 10:10:00|3299.8|3293.8|3299.3|3293.8|3299.8|3293.8|3299.3|3293.8|0
1690539300000|2023-07-28 10:15:00|3298.3|3293.3|3297.8|3292.3|3298.3|3293.3|3297.3|3292.3|0
1690539600000|2023-07-28 10:20:00|3298.3|3292.8|3299.3|3293.3|3299.8|3293.3|3298.3|3292.8|0
1690539900000|2023-07-28 10:25:00|3298.8|3292.8|3298.3|3293.3|3298.8|3293.3|3298.3|3292.8|0
1690540200000|2023-07-28 10:30:00|3298.8|3292.8|3297.8|3292.8|3298.8|3292.8|3297.3|3292.3|0
1690540500000|2023-07-28 10:35:00|3297.3|3292.3|3297.3|3292.3|3297.3|3292.3|3296.3|3292.3|0
1690540800000|2023-07-28 10:40:00|3297.8|3292.8|3298.3|3292.8|3298.8|3292.8|3297.8|3292.8|0
1690541100000|2023-07-28 10:45:00|||||||||1
1690541400000|2023-07-28 10:50:00|3298.8|3293.8|3299.3|3293.8|3300.3|3293.8|3298.8|3293.8|0
1690541700000|2023-07-28 10:55:00|3299.8||3299.3||3299.8||3299.3||1
1690542000000|2023-07-28 11:00:00|3302.3|3292.8|3300.8|3294.3|3345.8|3294.3|3300.8|3292.8|0
1690542300000|2023-07-28 11:05:00|3301.3|3295.3|3302.3|3296.3|3302.3|3296.3|3301.3|3295.3|0
1690542600000|2023-07-28 11:10:00|3302.8|3296.8|3304.3|3297.3|3304.3|3297.3|3302.8|3296.8|0
1690542900000|2023-07-28 11:15:00|3303.8|3298.3|3307.8|3301.3|3308.3|3301.3|3303.8|3298.3|0
1690543200000|2023-07-28 11:20:00|3306.8|3300.8|3306.3|3300.3|3306.8|3300.8|3304.8|3299.8|0
1690543500000|2023-07-28 11:25:00|3305.8|3299.8|3305.8|3300.3|3306.3|3300.3|3305.8|3299.8|1
1690543800000|2023-07-28 11:30:00|3305.3|3297.8|3302.8|3297.8|3305.3|3297.8|3302.8|3297.8|1
1690544100000|2023-07-28 11:35:00|3302.3|3297.3|3301.8|3295.8|3302.3|3297.3|3301.8|3295.8|0
1690544400000|2023-07-28 11:40:00|3300.8|3295.3|3300.8|3294.8|3300.8|3295.3|3300.8|3294.8|0
1690544700000|2023-07-28 11:45:00|3300.3|3294.3|3299.8|3293.3|3300.3|3294.3|3298.8|3293.3|0
1690545000000|2023-07-28 11:50:00|3299.3||3298.8||3299.3||3298.8||0
1690545300000|2023-07-28 11:55:00|3298.3|3292.8|3295.3|3289.3|3298.3|3292.8|3294.8|3288.8|0
1690545600000|2023-07-28 12:00:00|3294.8|3289.8|3298.3|3292.3|3298.3|3292.3|3294.8|3289.8|0
1690545900000|2023-07-28 12:05:00|3298.8|3292.8|3299.8|3293.3|3299.8|3293.3|3298.8|3292.8|0
1690546200000|2023-07-28 12:10:00|3300.3||3299.8||3300.3||3299.8||0
1690546500000|2023-07-28 12:15:00|3300.3|3293.8|3299.8|3294.3|3300.3|3294.3|3299.8|3293.8|0
1690546800000|2023-07-28 12:20:00|3300.3|3293.8|3300.3|3294.3|3300.3|3294.3|3300.3|3293.8|0
1690547100000|2023-07-28 12:25:00|3299.8|3293.8|3303.8|3293.3|3303.8|3295.3|3299.8|3293.3|0
1690547400000|2023-07-28 12:30:00|3304.8|3293.8|3299.8|3294.3|3305.8|3296.3|3299.8|3293.8|0
1690547700000|2023-07-28 12:35:00|3300.3|3293.8|3302.8|3297.3|3303.3|3297.3|3300.3|3293.8|0
1690548000000|2023-07-28 12:40:00|3301.8|3296.8|3300.8|3295.3|3301.8|3296.8|3300.8|3295.3|0
1690548300000|2023-07-28 12:45:00|3299.8|3294.8|3299.8|3293.8|3299.8|3294.8|3297.8|3293.3|0
1690548600000|2023-07-28 12:50:00|3300.3|3294.3|3303.3|3296.8|3303.3|3296.8|3300.3|3294.3|0
1690548900000|2023-07-28 12:55:00|3302.8|3297.3|3305.8|3299.8|3306.3|3299.8|3302.8|3297.3|0
1690549200000|2023-07-28 13:00:00|3306.3|3300.3|3306.8|3301.3|3307.8|3301.8|3306.3|3300.3|2
1690549500000|2023-07-28 13:05:00|3306.3|3300.8|3305.8|3300.8|3306.3|3300.8|3305.8|3300.3|0
1690549800000|2023-07-28 13:10:00|3306.3|3300.3|3305.8|3297.8|3306.8|3300.8|3305.8|3297.8|0
1690550100000|2023-07-28 13:15:00||3297.3||3297.8||3297.8||3297.3|0
1690550400000|2023-07-28 13:20:00|3305.3|3298.3|3303.8|3298.8|3305.3|3298.8|3303.8|3298.3|0
1690550700000|2023-07-28 13:25:00|3303.3|3298.3|3302.8|3296.8|3303.3|3298.3|3301.8|3296.8|0
1690551000000|2023-07-28 13:30:00|3302.3|3297.3|3294.8|3289.8|3302.3|3297.3|3294.3|3288.8|0
1690551300000|2023-07-28 13:35:00|3295.3|3290.3|3298.8|3293.8|3298.8|3294.3|3294.8|3288.8|0
1690551600000|2023-07-28 13:40:00|3298.3|3292.8|3299.8|3293.8|3300.3|3293.8|3297.8|3292.3|0
1690551900000|2023-07-28 13:45:00|3299.3|3294.8|3304.3|3297.8|3304.3|3297.8|3298.8|3294.8|0
1690552200000|2023-07-28 13:50:00|3303.8|3298.8|3304.8|3298.8|3305.8|3299.8|3303.8|3298.8|0
1690552500000|2023-07-28 13:55:00|3305.3|3298.3|3304.3|3294.3|3305.3|3298.3|3301.8|3293.8|0
1690552800000|2023-07-28 14:00:00|3304.8|3293.8|3305.3|3298.8|3305.3|3298.8|3301.3|3293.8|0
1690553100000|2023-07-28 14:05:00|3305.8|3299.8|3304.8|3298.8|3306.3|3299.8|3303.8|3298.8|0
1690553400000|2023-07-28 14:10:00|3303.8|3298.3|3301.8|3296.3|3303.8|3298.8|3301.8|3296.3|0
1690553700000|2023-07-28 14:15:00|3301.3|3296.8|3299.8|3293.8|3301.3|3296.8|3298.8|3293.8|0
1690554000000|2023-07-28 14:20:00|3300.3|3293.3|3297.8|3292.8|3300.3|3293.8|3297.8|3292.8|0
1690554300000|2023-07-28 14:25:00|3298.3|3292.3|3296.3|3289.3|3298.3|3292.3|3294.8|3289.3|0
1690554600000|2023-07-28 14:30:00|3296.8|3289.8|3299.3|3292.3|3299.3|3292.3|3296.8|3289.8|0
1690554900000|2023-07-28 14:35:00|3298.8||3298.8||3298.8||3297.8||0
1690555200000|2023-07-28 14:40:00|3297.8|3291.8|3296.8|3291.8|3299.3|3292.3|3296.8|3291.8|0
1690555500000|2023-07-28 14:45:00|3296.3|3291.3|3297.8|3291.3|3297.8|3291.3|3296.3|3291.3|0
1690555800000|2023-07-28 14:50:00|3298.3|3291.8|3296.8|3292.3|3298.3|3292.3|3296.8|3291.8|0
1690556100000|2023-07-28 14:55:00|3297.3|3292.8|3299.8|3293.3|3299.8|3293.3|3297.3|3292.8|0
1690556400000|2023-07-28 15:00:00|3300.3|3293.8|3302.8|3296.3|3302.8|3296.3|3300.3|3293.8|0
1690556700000|2023-07-28 15:05:00|3303.3|3297.3|3304.8|3298.3|3304.8|3298.3|3303.3|3297.3|0
1690557000000|2023-07-28 15:10:00|3304.3||3303.8||3304.3||3303.8||1
1690557300000|2023-07-28 15:15:00|3304.3||3302.8||3304.8||3302.8||0
1690557600000|2023-07-28 15:20:00|3303.3|3297.8|3304.3|3298.3|3304.8|3298.3|3303.3|3297.8|0
1690557900000|2023-07-28 15:25:00|3304.8||3304.8||3305.3||3304.8||0
1690558200000|2023-07-28 15:30:00|3346.8|3296.8|3308.3|3277.3|3352.3|3296.8|3308.3|3247.8|0
1690558500000|2023-07-28 15:35:00|3307.8|3277.8|3308.3|3293.3|3308.3|3293.8|3307.8|3246.8|0
1690558800000|2023-07-28 15:40:00|3352.8|3246.8|3350.8|3249.8|3352.8|3292.8|3350.8|3246.8|0
1690559100000|2023-07-28 15:45:00|3352.8||3352.8||3352.8||3352.8||0
1690559400000|2023-07-28 15:50:00|3350.8||3350.8||3350.8||3350.8||0
1690560000000|2023-07-28 16:00:00|3349.3|3248.3|3349.3|3248.3|3349.3|3248.3|3349.3|3248.3|0
1690562400000|2023-07-28 16:40:00||3246.8||3246.8||3246.8||3246.8|0
1690563600000|2023-07-28 17:00:00|3347.8|3244.8|3347.8|3244.8|3347.8|3244.8|3347.8|3244.8|0
1690563900000|2023-07-28 17:05:00|3346.3|3243.3|3346.3|3243.3|3346.3|3243.3|3346.3|3243.3|0
1690564200000|2023-07-28 17:10:00|3344.8||3346.3||3346.3||3344.8||0
1690564800000|2023-07-28 17:20:00|3344.8||3346.3||3346.3||3344.8||0
1690565400000|2023-07-28 17:30:00|3344.8||3344.8||3344.8||3344.8||0
1690565700000|2023-07-28 17:35:00||3241.8||3241.8||3241.8||3241.8|0
1690566000000|2023-07-28 17:40:00|3342.8|3240.3|3342.8|3240.3|3342.8|3240.3|3342.8|3240.3|0
1690566600000|2023-07-28 17:50:00|3344.8|3241.8|3344.8|3241.8|3344.8|3241.8|3344.8|3241.8|0
1690566900000|2023-07-28 17:55:00|3346.3|3243.3|3346.3|3243.3|3346.3|3243.3|3346.3|3243.3|0
1690567500000|2023-07-28 18:05:00||3244.8||3244.8||3244.8||3244.8|0
1690567800000|2023-07-28 18:10:00||3243.3||3243.3||3243.3||3243.3|0
1690569900000|2023-07-28 18:45:00|3347.8|3244.8|3347.8|3244.8|3347.8|3244.8|3347.8|3244.8|0
1690570200000|2023-07-28 18:50:00||3246.8||3246.8||3246.8||3246.8|0
1690570800000|2023-07-28 19:00:00|3349.3||3349.3||3349.3||3349.3||0
1690573200000|2023-07-28 19:40:00|3347.8|3244.8|3347.8|3244.8|3347.8|3244.8|3347.8|3244.8|0
1690573800000|2023-07-28 19:50:00|3349.3|3246.8|3349.3|3248.3|3349.3|3248.3|3349.3|3246.8|0
1690574100000|2023-07-28 19:55:00||3246.8||3246.8||3246.8||3246.8|0
1690783200000|2023-07-31 06:00:00|3320.8|3267.8|3314.8|3283.8|3346.3|3283.8|3314.3|3242.3|0
1690786200000|2023-07-31 06:50:00|3314.3||3314.3||3314.3||3314.3||0
1690786500000|2023-07-31 06:55:00|3313.3|3284.3|3311.8|3288.8|3314.3|3288.8|3301.8|3283.8|0
1690786800000|2023-07-31 07:00:00|3311.3|3288.3|3346.3|3248.8|3349.8|3288.8|3303.3|3242.8|0
1690787100000|2023-07-31 07:05:00|3344.8|3249.8|3298.8|3291.3|3344.8|3293.3|3298.8|3249.8|0
1690787400000|2023-07-31 07:10:00|3299.3|3291.8|3301.8|3295.3|3301.8|3295.3|3298.8|3291.8|0
1690787700000|2023-07-31 07:15:00|3302.3|3295.8|3300.8|3295.3|3302.8|3297.3|3300.8|3294.3|0
1690788000000|2023-07-31 07:20:00|3301.3|3294.8|3301.8|3295.3|3301.8|3295.3|3298.8|3293.3|0
1690788300000|2023-07-31 07:25:00|3302.3|3295.8|3303.3|3297.3|3303.3|3297.3|3301.8|3295.8|0
1690788600000|2023-07-31 07:30:00|3302.8|3297.8|3304.3|3298.3|3304.8|3298.3|3302.8|3297.8|0
1690788900000|2023-07-31 07:35:00|3303.3|3297.8|3300.3|3294.3|3303.3|3298.3|3300.3|3294.3|0
1690789200000|2023-07-31 07:40:00|3299.3|3293.8|3300.8|3294.3|3300.8|3294.3|3299.3|3293.8|0
1690789500000|2023-07-31 07:45:00|3301.3|3295.3|3303.8|3298.3|3303.8|3298.3|3300.3|3294.8|0
1690789800000|2023-07-31 07:50:00|3304.3|3299.3|3306.3|3300.3|3306.3|3300.3|3304.3|3299.3|0
1690790100000|2023-07-31 07:55:00|3305.8|3301.3|3307.3|3301.3|3307.8|3301.3|3305.8|3301.3|0
1690790400000|2023-07-31 08:00:00|3307.8|3301.8|3309.3|3303.3|3309.3|3303.3|3307.8|3301.8|0
1690790700000|2023-07-31 08:05:00|3308.8|3302.8|3306.8|3301.3|3308.8|3302.8|3306.8|3301.3|0
1690791000000|2023-07-31 08:10:00|3307.3|3302.3|3310.8|3304.3|3310.8|3304.3|3307.3|3302.3|0
1690791300000|2023-07-31 08:15:00|3311.3|3305.3|3311.3|3304.8|3311.8|3305.3|3310.8|3304.8|0
1690791600000|2023-07-31 08:20:00|3310.3|3305.3|3309.3|3304.3|3310.3|3306.3|3308.3|3301.8|2
1690791900000|2023-07-31 08:25:00||3303.8||3302.8||3303.8||3302.3|0
1690792200000|2023-07-31 08:30:00|3308.8|3302.3|3309.8|3303.3|3309.8|3303.3|3308.3|3301.8|0
1690792500000|2023-07-31 08:35:00|3309.3|3303.8|3310.3|3305.3|3310.8|3305.3|3309.3|3303.8|0
1690792800000|2023-07-31 08:40:00|3310.8|3304.8|3311.3|3305.8|3311.3|3306.3|3310.3|3304.8|0
1690793100000|2023-07-31 08:45:00||3305.3||3305.3||3305.3||3305.3|0
1690793400000|2023-07-31 08:50:00|3311.8|3305.8|3313.3|3307.8|3313.8|3308.3|3311.8|3305.8|0
1690793700000|2023-07-31 08:55:00|3312.3|3307.3|3313.3|3307.3|3313.3|3307.3|3311.3|3305.8|0
1690794000000|2023-07-31 09:00:00|3313.8|3307.8|3314.3|3309.3|3314.3|3309.3|3313.3|3307.8|0
1690794300000|2023-07-31 09:05:00|3314.8|3310.3|3318.8|3313.8|3319.3|3314.3|3314.8|3310.3|0
1690794600000|2023-07-31 09:10:00|3319.3|3314.3|3316.8|3311.3|3319.3|3314.3|3316.8|3309.8|0
1690794900000|2023-07-31 09:15:00|3317.3|3310.8|3317.8|3311.8|3317.8|3312.3|3316.8|3310.8|0
1690795200000|2023-07-31 09:20:00|3317.3|3312.3|3316.8|3311.3|3317.3|3312.3|3316.8|3311.3|0
1690795500000|2023-07-31 09:25:00|3317.3|3311.8|3318.8|3312.8|3318.8|3313.3|3317.3|3311.8|0
1690795800000|2023-07-31 09:30:00|3317.8|3312.3|3314.8|3308.3|3317.8|3312.3|3314.8|3308.3|0
1690796100000|2023-07-31 09:35:00|3314.3|3307.8|3312.8|3307.3|3314.3|3308.3|3312.8|3307.3|0
1690796400000|2023-07-31 09:40:00|3311.8|3306.8|3311.8|3305.3|3311.8|3306.8|3311.8|3305.3|0
1690796700000|2023-07-31 09:45:00||3306.3||3305.3||3306.3||3305.3|0
1690797000000|2023-07-31 09:50:00|3312.3|3305.8|3312.8|3307.3|3313.3|3308.3|3312.3|3305.8|0
1690797300000|2023-07-31 09:55:00|3313.3|3307.8|3313.8|3307.8|3313.8|3307.8|3312.8|3307.8|0
1690797600000|2023-07-31 10:00:00|3313.3|3308.3|3312.8|3307.3|3313.3|3308.3|3312.8|3306.8|0
1690797900000|2023-07-31 10:05:00|3313.3|3306.8|3313.3|3308.3|3313.3|3308.3|3313.3|3306.8|0
1690798200000|2023-07-31 10:10:00|3312.8|3307.8|3313.3|3308.3|3313.3|3308.3|3312.8|3307.8|0
1690798500000|2023-07-31 10:15:00|3313.8|3307.8|3313.8|3309.3|3313.8|3309.3|3313.8|3307.8|0
1690798800000|2023-07-31 10:20:00|3314.3|3309.8|3315.8|3310.3|3315.8|3310.8|3314.3|3309.8|0
1690799100000|2023-07-31 10:25:00||3309.8||3309.3||3309.8||3308.8|0
1690799700000|2023-07-31 10:35:00||3309.8||3310.3||3310.3||3309.8|0
1690800000000|2023-07-31 10:40:00||3310.8||3310.3||3311.3||3309.8|0
1690800300000|2023-07-31 10:45:00|3314.8|3309.8|3313.8|3308.3|3314.8|3309.8|3313.8|3307.8|0
1690800600000|2023-07-31 10:50:00|3314.3|3308.8|3315.3|3309.3|3315.3|3309.3|3314.3|3308.3|0
1690800900000|2023-07-31 10:55:00|3315.8|3310.3|3317.3|3311.3|3317.3|3311.3|3315.8|3310.3|0
1690801200000|2023-07-31 11:00:00|3361.8|3308.8|3318.8|3312.8|3361.8|3312.8|3318.8|3307.8|0
1690801500000|2023-07-31 11:05:00|3319.3|3313.3|3319.8|3314.3|3319.8|3314.8|3319.3|3313.3|0
1690801800000|2023-07-31 11:10:00||3314.8||3314.8||3314.8||3314.3|0
1690802100000|2023-07-31 11:15:00|3320.3||3319.8||3320.3||3319.8||0
1690802400000|2023-07-31 11:20:00|3320.3|3314.3|3319.8|3313.8|3320.3|3314.3|3319.8|3313.8|0
1690802700000|2023-07-31 11:25:00|3320.3|3314.3|3321.3|3315.8|3321.3|3315.8|3320.3|3314.3|0
1690803000000|2023-07-31 11:30:00|3321.8|3316.3|3322.3|3316.8|3322.8|3316.8|3321.8|3316.3|0
1690803300000|2023-07-31 11:35:00|3322.8|3316.3|3323.3|3317.8|3323.3|3317.8|3322.8|3316.3|0
1690803600000|2023-07-31 11:40:00|3323.8|3318.3|3324.3|3318.8|3324.3|3318.8|3323.8|3318.3|0
1690803900000|2023-07-31 11:45:00|3324.8|3319.3|3324.8|3319.8|3324.8|3319.8|3324.3|3319.3|0
1690804200000|2023-07-31 11:50:00|3324.3|3319.3|3324.3|3318.3|3324.3|3319.3|3324.3|3317.8|0
1690804500000|2023-07-31 11:55:00||3318.8||3318.8||3318.8||3318.8|0
1690804800000|2023-07-31 12:00:00|3324.8|3319.3|3324.8|3319.8|3325.3|3320.3|3324.8|3319.3|0
1690805100000|2023-07-31 12:05:00|3325.3|3320.8|3326.8|3321.3|3327.3|3321.8|3325.3|3320.3|0
1690805400000|2023-07-31 12:10:00|3327.3|3320.8|3328.8|3323.8|3328.8|3323.8|3327.3|3320.8|0
1690805700000|2023-07-31 12:15:00|3329.3|3324.3|3330.3|3324.8|3330.3|3324.8|3329.3|3324.3|0
1690806000000|2023-07-31 12:20:00|3330.8||3330.3||3330.8||3330.3||0
1690806300000|2023-07-31 12:25:00|3330.8|3324.3|3330.8|3325.8|3330.8|3325.8|3330.8|3324.3|0
1690806600000|2023-07-31 12:30:00|3331.3|3325.3|3331.3|3325.8|3331.8|3325.8|3331.3|3325.3|0
1690806900000|2023-07-31 12:35:00|3331.8|3326.3|3333.3|3328.8|3333.3|3328.8|3331.8|3326.3|0
1690807200000|2023-07-31 12:40:00|3333.8|3329.3|3335.3|3328.8|3335.8|3330.3|3333.8|3328.8|1
1690807500000|2023-07-31 12:45:00|3334.8|3329.3|3333.3|3327.3|3334.8|3329.8|3333.3|3327.3|0
1690807800000|2023-07-31 12:50:00|3332.3|3326.8|3330.3|3324.8|3332.3|3326.8|3330.3|3324.3|1
1690808100000|2023-07-31 12:55:00|3330.8|3325.3|3330.3|3325.3|3330.8|3325.8|3330.3|3325.3|0
1690808400000|2023-07-31 13:00:00|3329.8|3324.8|3329.3|3323.8|3329.8|3324.8|3329.3|3323.3|0
1690808700000|2023-07-31 13:05:00|3329.8|3324.3|3329.3|3323.8|3329.8|3324.8|3329.3|3323.8|0
1690809000000|2023-07-31 13:10:00|3328.8|3323.3|3328.3|3322.3|3328.8|3323.3|3328.3|3322.3|0
1690809300000|2023-07-31 13:15:00||3321.8||3322.8||3322.8||3321.3|0
1690809600000|2023-07-31 13:20:00|3328.8|3323.8|3330.3|3325.3|3330.3|3325.3|3328.8|3323.8|0
1690809900000|2023-07-31 13:25:00|3330.8|3325.8|3330.3|3323.8|3331.3|3325.8|3330.3|3323.8|0
1690810200000|2023-07-31 13:30:00|3329.8|3324.3|3327.3|3321.3|3329.8|3325.3|3327.3|3321.3|0
1690810500000|2023-07-31 13:35:00|3326.3|3321.8|3326.3|3321.8|3326.8|3321.8|3325.3|3320.3|1
1690810800000|2023-07-31 13:40:00|3326.8|3322.8|3330.3|3325.3|3330.8|3325.3|3326.8|3320.3|0
1690811100000|2023-07-31 13:45:00|3330.8|3325.8|3329.3|3324.3|3331.8|3326.3|3328.8|3324.3|0
1690811400000|2023-07-31 13:50:00|3329.8|3325.3|3330.3|3323.8|3332.3|3327.3|3329.8|3323.8|0
1690811700000|2023-07-31 13:55:00|3329.3|3323.3|3327.3|3321.8|3329.3|3323.3|3326.3|3319.8|1
1690812000000|2023-07-31 14:00:00|3327.8|3322.8|3325.3|3318.8|3327.8|3322.8|3325.3|3318.8|0
1690812300000|2023-07-31 14:05:00|3324.8|3319.3|3328.3|3322.8|3328.3|3322.8|3324.3|3317.8|0
1690812600000|2023-07-31 14:10:00|3327.8|3322.3|3328.3|3322.8|3328.3|3322.8|3327.3|3321.8|0
1690812900000|2023-07-31 14:15:00|3327.3|3322.3|3327.3|3321.8|3327.3|3322.3|3327.3|3320.8|0
1690813200000|2023-07-31 14:20:00|3327.8|3321.3|3327.3|3321.3|3327.8|3321.8|3327.3|3321.3|0
1690813500000|2023-07-31 14:25:00|3329.3|3321.8|3329.8|3319.8|3329.8|3322.3|3329.3|3319.8|0
1690813800000|2023-07-31 14:30:00|3330.3|3320.3|3328.3|3320.3|3330.3|3320.3|3328.3|3320.3|0
1690814100000|2023-07-31 14:35:00|3328.8|3321.3|3328.8|3323.8|3328.8|3323.8|3328.8|3321.3|0
1690814400000|2023-07-31 14:40:00|3329.3|3323.3|3329.3|3322.8|3329.3|3323.8|3328.3|3322.3|0
1690814700000|2023-07-31 14:45:00|3328.8|3322.3|3329.8|3324.8|3329.8|3324.8|3328.3|3322.3|0
1690815000000|2023-07-31 14:50:00|3330.3|3325.8|3330.8|3324.8|3330.8|3325.8|3330.3|3324.8|0
1690815300000|2023-07-31 14:55:00|3330.3|3325.3|3330.3|3324.3|3330.3|3325.8|3330.3|3324.3|0
1690815600000|2023-07-31 15:00:00||3324.8||3323.8||3324.8||3323.8|0
1690815900000|2023-07-31 15:05:00||3324.3||3324.8||3324.8||3324.3|0
1690816200000|2023-07-31 15:10:00|3332.8|3325.3|3332.8|3327.8|3332.8|3327.8|3332.8|3325.3|3
1690816500000|2023-07-31 15:15:00|3333.3|3327.3|3332.8|3326.8|3333.3|3327.3|3332.3|3326.8|0
1690816800000|2023-07-31 15:20:00|3332.3|3326.3|3331.3|3325.8|3332.8|3326.3|3331.3|3325.8|0
1690817100000|2023-07-31 15:25:00||3325.3||3323.8||3325.3||3323.3|0
1690817400000|2023-07-31 15:30:00|3370.8|3315.8|3362.8|3314.8|3372.3|3318.8|3331.8|3274.8|0
1690817700000|2023-07-31 15:35:00|3362.3|3315.3|3361.8|3319.8|3362.3|3320.3|3361.8|3274.3|0
1690818000000|2023-07-31 15:40:00||3274.3||3317.8||3319.3||3274.3|0
1690818300000|2023-07-31 15:45:00||3318.8||3318.3||3319.3||3274.8|0
1690818600000|2023-07-31 15:50:00|3374.8|3273.8|3374.8|3273.3|3374.8|3273.8|3374.8|3273.3|0
1690818900000|2023-07-31 15:55:00||3271.8||3271.8||3271.8||3271.8|0
1690819500000|2023-07-31 16:05:00|3373.3||3373.3||3373.3||3373.3||0
1690820400000|2023-07-31 16:20:00|3374.8||3374.8||3374.8||3374.8||0
1690820700000|2023-07-31 16:25:00||3273.3||3273.3||3273.3||3273.3|0
1690822200000|2023-07-31 16:50:00||3271.8||3271.8||3271.8||3271.8|0
1690822500000|2023-07-31 16:55:00|3373.3||3373.3||3373.3||3373.3||0
1690823100000|2023-07-31 17:05:00|3374.8||3374.8||3374.8||3374.8||0
1690823400000|2023-07-31 17:10:00||3273.3||3273.3||3273.3||3273.3|0
1690823700000|2023-07-31 17:15:00||3271.8||3271.8||3271.8||3271.8|0
1690824600000|2023-07-31 17:30:00||3273.3||3273.3||3273.3||3273.3|0
1690824900000|2023-07-31 17:35:00|3376.8||3376.8||3376.8||3376.8||0
1690825200000|2023-07-31 17:40:00||3274.8||3274.8||3274.8||3274.8|0
1690825800000|2023-07-31 17:50:00||3273.3||3273.3||3273.3||3273.3|0
1690826700000|2023-07-31 18:05:00||3274.8||3274.8||3274.8||3274.8|0
1690827600000|2023-07-31 18:20:00||3273.3||3273.3||3273.3||3273.3|0
1690827900000|2023-07-31 18:25:00||3274.8||3274.8||3274.8||3274.8|0
1690830600000|2023-07-31 19:10:00||3273.3||3273.3||3273.3||3273.3|0
1690831200000|2023-07-31 19:20:00||3274.8||3274.8||3274.8||3274.8|0
1690832700000|2023-07-31 19:45:00||3273.3||3273.3||3273.3||3273.3|0
1690833000000|2023-07-31 19:50:00||3274.8||3274.8||3274.8||3274.8|0
1690833300000|2023-07-31 19:55:00|3378.3||3378.3||3378.3||3378.3||0
1690869600000|2023-08-01 06:00:00|3349.8|3296.8|3372.8|3270.3|3374.3|3296.8|3349.8|3270.3|0
1690872900000|2023-08-01 06:55:00|3392.8|3241.3|3380.3|3291.8|3392.8|3292.3|3380.3|3241.3|0
1690873200000|2023-08-01 07:00:00|3379.8|3292.3|3371.8|3311.3|3379.8|3314.3|3371.8|3266.8|0
1690873500000|2023-08-01 07:05:00|3369.8|3311.8|3324.3|3317.8|3369.8|3321.8|3324.3|3311.8|0
1690873800000|2023-08-01 07:10:00|3323.3|3317.3|3320.3|3314.3|3323.3|3317.8|3320.3|3313.8|0
1690874100000|2023-08-01 07:15:00|3319.3|3313.8|3317.2|3310.7|3319.3|3313.8|3317.2|3310.7|0
1690874400000|2023-08-01 07:20:00|3316.2|3310.2|3314.2|3308.2|3316.2|3310.2|3314.2|3307.7|0
1690874700000|2023-08-01 07:25:00|3314.7|3309.2|3317.2|3310.2|3317.2|3311.2|3314.7|3309.2|0
1690875000000|2023-08-01 07:30:00||3310.7||3311.2||3311.2||3310.7|0
1690875300000|2023-08-01 07:35:00|3317.7|3312.2|3318.2|3312.2|3318.2|3312.2|3317.2|3311.7|0
1690875600000|2023-08-01 07:40:00|3318.7|3312.7|3323.2|3317.2|3323.2|3317.2|3318.7|3312.7|0
1690875900000|2023-08-01 07:45:00|3323.7||3323.2||3323.7||3323.2||0
1690876200000|2023-08-01 07:50:00|3322.7|3316.7|3322.2|3316.2|3322.7|3316.7|3322.2|3315.7|0
1690876500000|2023-08-01 07:55:00|3324.7|3315.7|3368.7|3269.7|3369.7|3316.7|3324.7|3269.7|0
1690876800000|2023-08-01 08:00:00|3368.2|3272.7|3326.2|3320.2|3368.2|3320.2|3325.2|3272.7|0
1690877100000|2023-08-01 08:05:00|3325.2|3319.7|3323.2|3317.2|3325.2|3319.7|3323.2|3316.7|0
1690877400000|2023-08-01 08:10:00|3322.2|3316.7|3322.2|3316.2|3322.2|3317.2|3322.2|3316.2|0
1690877700000|2023-08-01 08:15:00|3321.7|3315.7|3321.2|3315.2|3321.7|3315.7|3321.2|3314.2|0
1690878000000|2023-08-01 08:20:00||3315.7||3314.7||3315.7||3314.7|0
1690878300000|2023-08-01 08:25:00|3321.7|3315.7|3321.2|3314.2|3322.2|3316.2|3321.2|3314.2|6
1690878600000|2023-08-01 08:30:00|3320.7|3313.7|3317.2|3311.2|3320.7|3313.7|3317.2|3310.7|0
1690878900000|2023-08-01 08:35:00|3317.7|3311.7|3319.7|3314.2|3319.7|3314.2|3317.7|3311.7|0
1690879200000|2023-08-01 08:40:00|3319.2|3313.7|3318.2|3312.7|3319.7|3313.7|3318.2|3312.7|0
1690879500000|2023-08-01 08:45:00|3317.2|3312.2|3318.2|3312.2|3318.2|3312.2|3316.2|3310.2|0
1690879800000|2023-08-01 08:50:00|3318.7|3313.2|3320.2|3314.2|3320.7|3314.2|3318.7|3313.2|0
1690880100000|2023-08-01 08:55:00|3320.7|3315.2|3323.2|3317.2|3323.7|3317.2|3320.2|3315.2|0
1690880700000|2023-08-01 09:05:00|3322.7|3316.7|3322.2|3316.2|3322.7|3317.2|3322.2|3315.7|0
1690881000000|2023-08-01 09:10:00|3322.7|3317.2|3323.2|3316.7|3323.2|3317.2|3322.7|3316.7|0
1690881300000|2023-08-01 09:15:00|3322.7|3316.2|3321.7|3316.2|3322.7|3316.2|3321.2|3315.7|0
1690881600000|2023-08-01 09:20:00|3321.2|3315.7|3320.2|3314.7|3321.7|3316.2|3320.2|3314.7|0
1690881900000|2023-08-01 09:25:00|3320.7|3315.2|3320.2|3315.2|3320.7|3315.2|3320.2|3314.7|0
1690882200000|2023-08-01 09:30:00|3319.2|3314.7|3319.2|3313.7|3319.2|3315.2|3319.2|3313.7|0
1690882500000|2023-08-01 09:35:00|3318.2|3313.2|3319.7|3313.2|3319.7|3313.2|3318.2|3312.7|0
1690882800000|2023-08-01 09:40:00|3319.2|3312.7|3318.2|3312.7|3319.2|3312.7|3318.2|3312.7|0
1690883100000|2023-08-01 09:45:00||3313.2||3311.7||3313.2||3311.7|0
1690883400000|2023-08-01 09:50:00|3317.7|3311.2|3315.2|3309.2|3317.7|3311.2|3315.2|3309.2|0
1690883700000|2023-08-01 09:55:00|3314.7|3308.7|3316.2|3310.2|3316.7|3310.2|3313.2|3307.7|0
1690884000000|2023-08-01 10:00:00||3309.7||3310.2||3310.2||3309.7|0
1690884300000|2023-08-01 10:05:00|3316.7|3310.7|3317.2|3311.2|3317.7|3311.2|3316.7|3310.7|0
1690885200000|2023-08-01 10:20:00|3317.7|3312.2|3318.2|3312.2|3318.2|3312.2|3317.7|3312.2|0
1690885800000|2023-08-01 10:30:00|3317.2|3311.7|3316.2|3310.7|3317.2|3312.2|3316.2|3310.7|0
1690886100000|2023-08-01 10:35:00||3311.2||3311.2||3311.2||3311.2|0
1690886400000|2023-08-01 10:40:00|3316.7|3310.7|3316.7|3311.2|3316.7|3311.2|3316.7|3310.7|0
1690886700000|2023-08-01 10:45:00|3317.2|3311.7|3318.7|3312.2|3318.7|3312.2|3317.2|3311.7|0
1690887000000|2023-08-01 10:50:00|3319.2|3312.7|3321.2|3315.2|3321.2|3315.2|3319.2|3312.7|0
1690887300000|2023-08-01 10:55:00|3321.7|3315.7|3323.2|3317.2|3323.2|3317.2|3321.2|3315.7|0
1690887600000|2023-08-01 11:00:00|3326.2|3314.7|3324.7|3318.2|3339.7|3318.2|3324.7|3314.7|0
1690887900000|2023-08-01 11:05:00|3324.2|3317.7|3323.7|3318.2|3324.2|3318.2|3323.7|3317.7|0
1690888200000|2023-08-01 11:10:00|3324.2|3319.2|3324.7|3318.2|3325.2|3319.2|3324.2|3318.2|0
1690888500000|2023-08-01 11:15:00|3324.2|3317.7|3323.7|3317.7|3324.2|3318.2|3323.7|3317.7|0
1690888800000|2023-08-01 11:20:00|3322.7|3317.2|3321.7|3315.7|3322.7|3317.2|3321.7|3315.7|0
1690889100000|2023-08-01 11:25:00|3320.7|3315.2|3320.7|3315.7|3321.2|3315.7|3320.7|3315.2|0
1690889400000|2023-08-01 11:30:00|3321.2||3320.7||3321.2||3320.7||0
1690889700000|2023-08-01 11:35:00||3315.2||3315.7||3315.7||3315.2|0
1690890000000|2023-08-01 11:40:00|3319.7|3315.2|3319.7|3313.2|3319.7|3315.2|3319.7|3313.2|0
1690890300000|2023-08-01 11:45:00|3320.2|3313.7|3320.7|3314.7|3320.7|3314.7|3320.2|3313.7|0
1690890600000|2023-08-01 11:50:00||3314.2||3314.7||3314.7||3314.2|0
1690890900000|2023-08-01 11:55:00||3315.2||3315.7||3315.7||3315.2|0
1690891200000|2023-08-01 12:00:00||3315.2||3314.7||3315.7||3314.2|0
1690891500000|2023-08-01 12:05:00|3320.2|3314.2|3319.7|3313.7|3320.2|3314.2|3319.7|3313.7|0
1690891800000|2023-08-01 12:10:00|3320.2|3314.2|3322.2|3317.2|3322.2|3317.2|3320.2|3314.2|0
1690892100000|2023-08-01 12:15:00|3322.7|3317.7|3323.7|3318.7|3324.2|3318.7|3322.7|3317.7|0
1690892400000|2023-08-01 12:20:00|3324.2|3319.7|3324.7|3319.7|3325.2|3319.7|3324.2|3319.7|0
1690892700000|2023-08-01 12:25:00|3324.2|3319.2|3323.7|3317.2|3324.2|3319.2|3323.7|3317.2|0
1690893000000|2023-08-01 12:30:00|3323.2|3316.7|3322.7|3316.2|3323.2|3316.7|3322.7|3314.7|0
1690893300000|2023-08-01 12:35:00|3321.7|3315.7|3319.7|3314.7|3321.7|3315.7|3319.7|3313.7|0
1690893600000|2023-08-01 12:40:00|3320.2|3314.2|3319.7|3314.7|3320.2|3314.7|3319.7|3314.2|0
1690893900000|2023-08-01 12:45:00||3314.2||3313.7||3314.2||3313.2|0
1690894200000|2023-08-01 12:50:00|3319.2|3313.2|3318.7|3312.7|3319.2|3313.2|3318.7|3312.2|0
1690894500000|2023-08-01 12:55:00|3319.2|3313.2|3318.7|3313.2|3319.2|3313.7|3318.7|3313.2|0
1690894800000|2023-08-01 13:00:00|3318.2|3312.7|3317.7|3312.7|3318.2|3312.7|3317.7|3312.2|0
1690895100000|2023-08-01 13:05:00|3318.2|3313.2|3316.7|3311.2|3319.2|3313.7|3316.7|3311.2|0
1690895400000|2023-08-01 13:10:00||3311.7||3311.2||3311.7||3310.7|0
1690895700000|2023-08-01 13:15:00|3317.2|3310.7|3317.2|3312.2|3317.2|3312.2|3317.2|3310.7|0
1690896000000|2023-08-01 13:20:00|3317.7|3312.7|3317.7|3312.2|3318.2|3313.2|3317.7|3312.2|0
1690896300000|2023-08-01 13:25:00||3311.7||3311.7||3312.2||3311.2|0
1690896600000|2023-08-01 13:30:00|3316.7|3312.2|3315.7|3311.2|3316.7|3312.2|3312.7|3308.7|0
1690896900000|2023-08-01 13:35:00|3316.2|3310.7|3315.7|3310.2|3316.2|3310.7|3315.2|3310.2|0
1690897200000|2023-08-01 13:40:00|3316.2|3310.7|3316.7|3311.7|3317.2|3312.2|3316.2|3310.7|0
1690897500000|2023-08-01 13:45:00|3316.2|3312.2|3313.7|3309.2|3316.2|3312.2|3313.7|3308.7|0
1690897800000|2023-08-01 13:50:00|3314.2|3308.7|3314.2|3309.2|3314.2|3310.2|3314.2|3308.7|0
1690898100000|2023-08-01 13:55:00|3314.7|3309.7|3365.7|3260.2|3365.7|3310.2|3314.7|3260.2|0
1690898400000|2023-08-01 14:00:00|3362.7|3260.7|3362.2|3260.7|3362.7|3260.7|3362.2|3260.7|0
1690899900000|2023-08-01 14:25:00|3365.7|3260.2|3365.2|3260.2|3365.7|3260.2|3365.2|3260.2|0
1690900200000|2023-08-01 14:30:00|3365.7|3261.2|3357.2|3261.2|3365.7|3261.2|3357.2|3261.2|0
1690900500000|2023-08-01 14:35:00|3355.7|3261.7|3310.2|3305.2|3355.7|3305.7|3310.2|3261.7|0
1690900800000|2023-08-01 14:40:00|3310.7|3305.7|3309.2|3303.7|3312.2|3306.7|3309.2|3303.7|0
1690901100000|2023-08-01 14:45:00|3309.7|3304.2|3311.7|3305.7|3311.7|3305.7|3309.7|3304.2|0
1690901400000|2023-08-01 14:50:00|3312.2|3306.2|3312.2|3306.7|3312.7|3306.7|3312.2|3306.2|0
1690901700000|2023-08-01 14:55:00|3311.7|3306.2|3311.2|3305.7|3311.7|3306.2|3311.2|3304.7|0
1690902000000|2023-08-01 15:00:00|3310.7|3305.2|3309.2|3303.7|3310.7|3305.2|3309.2|3303.2|0
1690902300000|2023-08-01 15:05:00||3303.2||3302.7||3303.2||3302.7|0
1690902600000|2023-08-01 15:10:00|3308.7|3303.2|3307.2|3301.2|3308.7|3303.7|3307.2|3301.2|0
1690902900000|2023-08-01 15:15:00|3306.2|3301.7|3305.2|3300.2|3306.2|3301.7|3305.2|3299.7|0
1690903200000|2023-08-01 15:20:00|3304.7|3299.7|3303.7|3298.2|3304.7|3299.7|3303.7|3298.2|0
1690903500000|2023-08-01 15:25:00||3298.7||3298.7||3298.7||3298.7|0
1690903800000|2023-08-01 15:30:00|3321.7|3297.7|3308.2|3289.2|3355.7|3297.7|3306.7|3254.2|0
1690904100000|2023-08-01 15:35:00|3307.7|3289.7|3348.2|3246.2|3348.2|3290.2|3303.2|3246.2|0
1690904400000|2023-08-01 15:40:00|3346.7|3244.2|3346.7|3244.2|3346.7|3244.2|3346.7|3244.2|0
1690904700000|2023-08-01 15:45:00||3246.2||3246.2||3246.2||3246.2|0
1690905000000|2023-08-01 15:50:00|3348.2||3348.2||3348.2||3348.2||0
1690905900000|2023-08-01 16:05:00|3346.7|3244.2|3348.2|3246.2|3348.2|3246.2|3346.7|3244.2|0
1690906800000|2023-08-01 16:20:00|3346.7||3346.7||3346.7||3346.7||0
1690907400000|2023-08-01 16:30:00||3244.2||3244.2||3244.2||3244.2|0
1690907700000|2023-08-01 16:35:00|3348.7|3246.2|3348.7|3246.2|3348.7|3246.2|3348.7|3246.2|0
1690908600000|2023-08-01 16:50:00|3347.2||3348.7||3348.7||3347.2||0
1690909200000|2023-08-01 17:00:00|3350.2|3247.7|3350.2|3247.7|3350.2|3247.7|3350.2|3247.7|0
1690912200000|2023-08-01 17:50:00|3351.7|3249.7|3351.7|3249.7|3351.7|3249.7|3351.7|3249.7|0
1690913700000|2023-08-01 18:15:00|3353.7|3251.2|3353.7|3251.2|3353.7|3251.2|3353.7|3251.2|0
1690914300000|2023-08-01 18:25:00|3351.7|3249.7|3351.7|3249.7|3351.7|3249.7|3351.7|3249.7|0
1690918800000|2023-08-01 19:40:00|3350.2|3248.2|3350.2|3248.2|3350.2|3248.2|3350.2|3248.2|0
1690919400000|2023-08-01 19:50:00|3351.7|3249.7|3351.7|3249.7|3351.7|3250.2|3351.7|3249.7|0
1690956000000|2023-08-02 06:00:00|3298.7|3245.7|3321.2|3218.7|3323.2|3245.7|3295.7|3218.7|0
1690958700000|2023-08-02 06:45:00|3321.7|3204.2|3321.7|3204.2|3321.7|3204.2|3321.7|3204.2|0
1690959300000|2023-08-02 06:55:00|3332.7|3188.2|3319.7|3234.2|3332.7|3234.2|3319.7|3188.2|0
1690959600000|2023-08-02 07:00:00|3319.2|3234.7|3303.7|3199.7|3319.2|3249.2|3303.7|3199.2|0
1690959900000|2023-08-02 07:05:00|3300.7|3200.7|3246.2|3239.7|3300.7|3243.2|3246.2|3200.7|0
1690960200000|2023-08-02 07:10:00|3249.7|3239.2|3262.7|3190.2|3295.7|3239.2|3240.7|3189.7|0
1690960500000|2023-08-02 07:15:00|3271.2|3190.7|3237.2|3231.2|3291.2|3236.2|3236.2|3190.7|0
1690960800000|2023-08-02 07:20:00|3237.7|3232.2|3240.2|3235.2|3240.7|3236.2|3237.7|3232.2|0
1690961100000|2023-08-02 07:25:00|3239.7|3234.7|3238.2|3233.2|3239.7|3235.2|3238.2|3232.2|0
1690961400000|2023-08-02 07:30:00|3240.7|3233.7|3237.7|3231.7|3242.2|3236.2|3237.7|3231.2|2
1690961700000|2023-08-02 07:35:00|3238.2|3232.2|3238.7|3232.7|3239.2|3234.2|3236.7|3230.2|0
1690962000000|2023-08-02 07:40:00|3238.2|3232.2|3238.7|3233.2|3238.7|3233.2|3235.7|3230.2|0
1690962300000|2023-08-02 07:45:00|3239.2|3234.2|3241.7|3236.2|3242.2|3236.2|3239.2|3234.2|0
1690962600000|2023-08-02 07:50:00|3242.2|3236.7|3241.2|3231.2|3243.2|3236.7|3240.2|3231.2|0
1690962900000|2023-08-02 07:55:00|3240.7|3231.7|3237.7|3231.2|3243.2|3233.7|3237.7|3231.2|0
1690963200000|2023-08-02 08:00:00|3237.2|3230.7|3233.7|3227.7|3237.2|3231.2|3232.7|3226.2|0
1690963500000|2023-08-02 08:05:00|3234.2|3228.7|3233.7|3228.2|3235.2|3229.7|3233.7|3227.2|0
1690963800000|2023-08-02 08:10:00|3233.2|3227.7|3233.7|3227.7|3233.7|3227.7|3232.7|3227.2|0
1690964100000|2023-08-02 08:15:00|3232.7|3227.2|3227.7|3222.2|3232.7|3227.2|3227.7|3221.7|0
1690964400000|2023-08-02 08:20:00|3228.2|3222.7|3227.2|3222.2|3229.2|3224.2|3227.2|3222.2|0
1690964700000|2023-08-02 08:25:00|3226.7|3221.7|3227.2|3221.7|3228.7|3222.2|3225.7|3221.2|1
1690965000000|2023-08-02 08:30:00|3227.7|3221.2|3220.2|3214.2|3228.2|3221.2|3220.2|3214.2|0
1690965300000|2023-08-02 08:35:00|3220.7|3214.7|3223.2|3216.7|3223.2|3216.7|3220.7|3214.7|0
1690965600000|2023-08-02 08:40:00|3222.7|3216.2|3222.2|3216.7|3222.7|3216.7|3222.2|3216.2|0
1690965900000|2023-08-02 08:45:00|3222.7|3217.7|3223.7|3217.7|3226.2|3219.7|3222.7|3217.7|0
1690966200000|2023-08-02 08:50:00|3224.2|3218.2|3223.2|3217.7|3225.2|3219.7|3223.2|3217.7|0
1690966500000|2023-08-02 08:55:00|3223.7|3217.2|3223.2|3217.7|3223.7|3217.7|3223.2|3217.2|0
1690966800000|2023-08-02 09:00:00|3223.7|3217.2|3224.2|3217.7|3224.2|3217.7|3222.2|3216.7|0
1690967100000|2023-08-02 09:05:00|3224.7|3218.2|3229.2|3224.2|3230.7|3224.2|3224.7|3218.2|0
1690967400000|2023-08-02 09:10:00|3228.7|3223.7|3230.2|3224.2|3230.2|3224.2|3227.7|3222.7|0
1690967700000|2023-08-02 09:15:00|3229.7|3224.7|3235.7|3229.2|3235.7|3229.2|3229.7|3224.7|0
1690968000000|2023-08-02 09:20:00|3235.2|3230.2|3235.2|3230.2|3235.7|3230.2|3235.2|3229.7|0
1690968300000|2023-08-02 09:25:00|3235.7|3229.7|3234.2|3230.2|3235.7|3230.2|3232.2|3229.7|21
1690968600000|2023-08-02 09:30:00|3233.2|3227.7|3231.2|3226.2|3233.2|3228.2|3231.2|3225.7|2
1690968900000|2023-08-02 09:35:00|3231.7||3231.2||3232.7||3231.2||0
1690969200000|2023-08-02 09:40:00|3231.7|3226.7|3234.2|3228.2|3234.2|3228.2|3231.7|3226.7|0
1690969500000|2023-08-02 09:45:00|3234.7|3228.7|3236.2|3230.2|3236.7|3230.2|3234.2|3228.7|0
1690969800000|2023-08-02 09:50:00|3235.7|3229.7|3234.2|3228.2|3235.7|3229.7|3233.2|3227.7|0
1690970100000|2023-08-02 09:55:00|3234.7|3228.7|3235.2|3230.2|3236.7|3230.2|3234.7|3228.7|0
1690970400000|2023-08-02 10:00:00|3235.7|3230.7|3237.7|3231.7|3238.2|3231.7|3235.7|3230.2|0
1690970700000|2023-08-02 10:05:00|3238.2|3232.2|3241.2|3234.7|3241.2|3234.7|3238.2|3232.2|1
1690971000000|2023-08-02 10:10:00|3241.7||3240.2||3241.7||3240.2||0
1690971300000|2023-08-02 10:15:00|3239.2|3235.2|3241.2|3235.7|3241.7|3235.7|3239.2|3235.2|0
1690971600000|2023-08-02 10:20:00|3240.7|3236.2|3240.7|3236.2|3241.2|3236.2|3240.2|3236.2|0
1690971900000|2023-08-02 10:25:00|3241.2|3236.7|3241.7|3236.7|3241.7|3236.7|3241.2|3236.7|0
1690972200000|2023-08-02 10:30:00|3242.2|3236.2|3243.2|3236.7|3243.7|3236.7|3242.2|3236.2|0
1690972500000|2023-08-02 10:35:00|3243.7|3237.7|3246.2|3239.7|3246.2|3239.7|3243.7|3237.7|0
1690972800000|2023-08-02 10:40:00|3246.7|3240.7|3250.7|3244.7|3251.2|3244.7|3246.7|3240.7|0
1690973100000|2023-08-02 10:45:00|3251.2|3244.2|3249.7|3244.7|3251.2|3244.7|3249.7|3244.2|0
1690973400000|2023-08-02 10:50:00|3250.2||3250.7||3250.7||3249.7||0
1690973700000|2023-08-02 10:55:00|3250.2|3244.2|3248.2|3241.7|3250.2|3244.2|3246.7|3240.7|0
1690974000000|2023-08-02 11:00:00|3294.7|3239.7|3251.2|3245.2|3294.7|3245.7|3248.2|3238.7|0
1690974300000|2023-08-02 11:05:00|3251.7|3244.7|3249.7|3243.2|3272.7|3244.7|3249.7|3195.2|0
1690974600000|2023-08-02 11:10:00|3250.2|3243.7|3248.7|3243.2|3280.2|3244.2|3248.7|3199.7|0
1690974900000|2023-08-02 11:15:00|3248.2|3242.7|3249.7|3244.2|3250.2|3244.2|3247.7|3241.7|0
1690975200000|2023-08-02 11:20:00|3250.2|3244.7|3256.2|3244.7|3299.7|3246.2|3250.2|3244.7|0
1690975500000|2023-08-02 11:25:00|3293.7|3198.7|3253.2|3248.2|3293.7|3249.2|3253.2|3198.7|0
1690975800000|2023-08-02 11:30:00|3253.7|3247.7|3253.2|3248.2|3254.7|3248.2|3253.2|3247.7|0
1690976100000|2023-08-02 11:35:00|3253.7|3248.7|3258.7|3252.2|3258.7|3252.2|3253.7|3248.7|0
1690976400000|2023-08-02 11:40:00|3258.2|3251.7|3256.2|3250.7|3258.2|3251.7|3256.2|3250.7|0
1690976700000|2023-08-02 11:45:00|3255.2|3250.2|3252.2|3246.7|3255.2|3250.2|3252.2|3246.7|0
1690977000000|2023-08-02 11:50:00|3251.7|3246.2|3250.2|3245.2|3253.2|3246.2|3250.2|3245.2|0
1690977300000|2023-08-02 11:55:00|3250.7|3245.7|3250.2|3244.7|3250.7|3245.7|3250.2|3244.7|0
1690977600000|2023-08-02 12:00:00|3249.7|3245.2|3254.2|3247.2|3254.2|3247.2|3249.2|3244.7|0
1690977900000|2023-08-02 12:05:00|3254.7|3247.7|3256.2|3250.2|3256.7|3250.2|3254.2|3247.7|0
1690978200000|2023-08-02 12:10:00|3255.7|3248.7|3258.7|3248.2|3258.7|3248.7|3255.2|3248.2|0
1690978500000|2023-08-02 12:15:00|3259.2|3247.7|3253.7|3247.2|3259.7|3248.2|3252.7|3244.2|0
1690978800000|2023-08-02 12:20:00|3252.7|3246.7|3251.2|3245.2|3253.2|3246.7|3250.7|3244.7|0
1690979100000|2023-08-02 12:25:00|3250.7|3244.7|3248.7|3243.2|3251.7|3245.2|3248.7|3243.2|0
1690979400000|2023-08-02 12:30:00|3248.2|3243.7|3244.7|3238.2|3248.2|3243.7|3244.7|3238.2|0
1690979700000|2023-08-02 12:35:00|3243.7|3238.7|3242.7|3237.7|3243.7|3238.7|3242.7|3237.2|0
1690980000000|2023-08-02 12:40:00|3243.2|3237.2|3241.7|3236.2|3244.2|3238.2|3241.7|3235.7|0
1690980300000|2023-08-02 12:45:00|3241.2|3235.7|3239.7|3234.2|3241.2|3236.2|3239.7|3233.7|0
1690980600000|2023-08-02 12:50:00|3240.2|3234.7|3240.7|3234.2|3241.7|3235.2|3240.2|3234.2|0
1690980900000|2023-08-02 12:55:00|3240.2|3233.7|3238.7|3233.2|3240.2|3233.7|3238.7|3233.2|0
1690981200000|2023-08-02 13:00:00|3238.2|3232.7|3234.7|3229.7|3238.2|3233.2|3234.7|3229.2|0
1690981500000|2023-08-02 13:05:00|3234.2|3229.2|3232.7|3227.7|3234.2|3229.7|3232.7|3227.2|0
1690981800000|2023-08-02 13:10:00|3233.2|3227.2|3232.7|3226.7|3233.2|3227.2|3232.7|3226.7|0
1690982100000|2023-08-02 13:15:00|3231.7|3226.2|3230.7|3225.2|3231.7|3226.2|3228.7|3223.7|0
1690982400000|2023-08-02 13:20:00|3231.2||3231.7||3231.7||3230.7||0
1690982700000|2023-08-02 13:25:00|3232.2|3225.7|3236.2|3230.2|3236.2|3230.2|3232.2|3225.7|0
1690983000000|2023-08-02 13:30:00|3236.7|3230.7|3235.7|3231.2|3238.7|3233.7|3235.2|3230.7|0
1690983300000|2023-08-02 13:35:00|3234.7|3230.7|3238.7|3233.2|3238.7|3233.2|3232.7|3228.2|0
1690983600000|2023-08-02 13:40:00|3237.7|3234.2|3240.7|3235.2|3241.7|3235.2|3237.7|3234.2|0
1690983900000|2023-08-02 13:45:00|3240.2|3234.7|3238.7|3232.2|3240.2|3235.2|3236.7|3231.2|0
1690984200000|2023-08-02 13:50:00|3238.2|3231.7|3236.7|3231.2|3238.2|3231.7|3235.7|3230.2|0
1690984500000|2023-08-02 13:55:00|3237.2|3230.7|3237.2|3231.2|3237.2|3231.2|3236.7|3230.7|0
1690984800000|2023-08-02 14:00:00|3237.7|3230.7|3235.2|3230.2|3238.2|3230.7|3235.2|3230.2|0
1690985100000|2023-08-02 14:05:00|3234.7|3229.7|3230.2|3224.2|3235.7|3229.7|3229.2|3224.2|0
1690985400000|2023-08-02 14:10:00|3229.7|3223.7|3226.7|3221.7|3229.7|3224.2|3226.7|3221.2|0
1690985700000|2023-08-02 14:15:00|3226.2|3221.2|3227.2|3220.2|3227.2|3221.2|3224.7|3219.7|0
1690986000000|2023-08-02 14:20:00|3226.7|3220.7|3229.7|3224.2|3230.2|3224.2|3226.7|3220.7|0
1690986300000|2023-08-02 14:25:00|3229.2|3224.7|3231.7|3226.2|3232.7|3226.2|3229.2|3224.7|0
1690986600000|2023-08-02 14:30:00|3231.2|3225.7|3232.2|3226.2|3232.2|3226.2|3229.7|3224.7|0
1690986900000|2023-08-02 14:35:00|3231.7|3225.7|3230.7|3225.2|3232.2|3225.7|3230.2|3225.2|0
1690987200000|2023-08-02 14:40:00|3230.2||3230.2||3231.2||3230.2||0
1690987500000|2023-08-02 14:45:00|3229.7|3224.7|3228.7|3223.2|3229.7|3224.7|3228.7|3223.2|0
1690987800000|2023-08-02 14:50:00|3228.2|3223.7|3229.7|3224.2|3230.7|3224.2|3228.2|3223.7|0
1690988100000|2023-08-02 14:55:00|3229.2|3223.7|3229.2|3222.2|3229.2|3223.7|3226.7|3221.2|0
1690988400000|2023-08-02 15:00:00|3229.7|3222.7|3232.2|3226.2|3232.2|3226.2|3229.7|3222.7|0
1690988700000|2023-08-02 15:05:00|3231.7||3232.7||3232.7||3230.7||0
1690989000000|2023-08-02 15:10:00|3233.2|3227.2|3233.2|3228.2|3235.2|3229.2|3233.2|3227.2|0
1690989300000|2023-08-02 15:15:00|3233.7|3227.7|3233.2|3227.2|3233.7|3227.7|3231.7|3226.7|0
1690989600000|2023-08-02 15:20:00|3232.7|3226.7|3233.7|3227.2|3233.7|3227.2|3231.7|3226.7|0
1690989900000|2023-08-02 15:25:00||3226.7||3226.2||3226.7||3226.2|0
1690990200000|2023-08-02 15:30:00|3235.7|3180.7|3256.2|3222.2|3275.2|3222.2|3235.7|3175.7|0
1690990500000|2023-08-02 15:35:00|3255.2|3221.7|3237.7|3185.2|3279.7|3223.2|3236.2|3176.2|0
1690990800000|2023-08-02 15:40:00|3279.7||3236.7||3279.7||3236.7||0
1690991400000|2023-08-02 15:50:00|3279.7|3178.7|3278.7|3178.7|3280.2|3178.7|3278.7|3178.7|0
1690992000000|2023-08-02 16:00:00|3277.2|3176.7|3277.2|3176.7|3277.2|3176.7|3277.2|3176.7|0
1690992300000|2023-08-02 16:05:00|3275.7|3175.2|3275.7|3175.2|3275.7|3175.2|3275.7|3175.2|0
1690992600000|2023-08-02 16:10:00|3277.2|3176.7|3277.2|3176.7|3277.2|3176.7|3277.2|3176.7|0
1690993200000|2023-08-02 16:20:00|3278.7|3178.7|3277.2|3176.7|3278.7|3178.7|3277.2|3176.7|0
1690993800000|2023-08-02 16:30:00|3278.7|3178.7|3278.7|3178.7|3278.7|3178.7|3278.7|3178.7|0
1690994100000|2023-08-02 16:35:00|3280.2|3180.2|3278.7|3178.7|3280.2|3180.2|3278.7|3178.7|0
1690995000000|2023-08-02 16:50:00|3277.2|3176.7|3277.2|3176.7|3277.2|3176.7|3277.2|3176.7|0
1690995600000|2023-08-02 17:00:00|3278.7|3178.7|3278.7|3178.7|3278.7|3178.7|3278.7|3178.7|0
1690996200000|2023-08-02 17:10:00|3280.2|3180.2|3280.2|3180.2|3280.2|3180.2|3280.2|3180.2|0
1690996500000|2023-08-02 17:15:00|3278.7|3178.7|3278.7|3178.7|3278.7|3178.7|3278.7|3178.7|0
1690997400000|2023-08-02 17:30:00|3280.2|3180.2|3280.2|3180.2|3280.2|3180.2|3280.2|3180.2|0
1690997700000|2023-08-02 17:35:00|3282.2|3181.7|3282.2|3181.7|3282.2|3181.7|3282.2|3181.7|0
1690998000000|2023-08-02 17:40:00|3280.2|3180.2|3280.2|3180.2|3280.2|3180.2|3280.2|3180.2|0
1690998300000|2023-08-02 17:45:00|3278.7|3178.7|3278.7|3178.7|3278.7|3178.7|3278.7|3178.7|0
1691000100000|2023-08-02 18:15:00|3280.2|3180.2|3280.2|3180.2|3280.2|3180.2|3280.2|3180.2|0
1691000700000|2023-08-02 18:25:00|3278.7|3178.7|3278.7|3178.7|3278.7|3178.7|3278.7|3178.7|0
1691002500000|2023-08-02 18:55:00|3277.2|3176.7|3277.2|3176.7|3277.2|3176.7|3277.2|3176.7|0
1691003400000|2023-08-02 19:10:00|3275.7|3175.2|3275.7|3175.2|3275.7|3175.2|3275.7|3175.2|0
1691004300000|2023-08-02 19:25:00|3273.7|3173.7|3272.2|3172.2|3273.7|3173.7|3272.2|3172.2|0
1691004600000|2023-08-02 19:30:00|3273.7|3173.7|3273.7|3173.7|3273.7|3173.7|3273.7|3173.7|0
1691005200000|2023-08-02 19:40:00|3275.7|3175.2|3275.7|3175.2|3275.7|3175.2|3275.7|3175.2|0
1691005800000|2023-08-02 19:50:00|3277.2|3176.7|3277.2|3176.7|3277.2|3176.7|3277.2|3176.7|0
1691006100000|2023-08-02 19:55:00|3275.7|3175.2|3277.2|3176.7|3277.2|3176.7|3275.7|3175.2|0
1691042400000|2023-08-03 06:00:00|3250.2|3198.2|3223.7|3172.2|3272.7|3199.7|3223.7|3170.2|0
1691045100000|2023-08-03 06:45:00|3227.7|3147.7|3212.7|3147.7|3227.7|3147.7|3212.7|3147.7|0
1691045400000|2023-08-03 06:50:00||3132.7||3127.2||3171.7||3127.2|0
1691045700000|2023-08-03 06:55:00|3255.7|3130.7|3224.7|3152.7|3255.7|3152.7|3206.2|3130.7|0
1691046000000|2023-08-03 07:00:00|3219.7|3154.2|3219.7|3126.7|3219.7|3169.2|3219.7|3119.2|0
1691046300000|2023-08-03 07:05:00|3218.2|3127.7|3182.7|3174.7|3218.2|3176.2|3182.7|3127.7|0
1691046600000|2023-08-03 07:10:00|3181.7|3174.2|3185.2|3180.7|3185.7|3181.2|3181.7|3173.7|0
1691046900000|2023-08-03 07:15:00|3185.7|3180.2|3186.2|3179.2|3186.7|3182.2|3185.7|3177.2|0
1691047200000|2023-08-03 07:20:00|3185.2|3178.7|3180.2|3174.2|3185.2|3178.7|3180.2|3174.2|0
1691047500000|2023-08-03 07:25:00|3179.2|3174.7|3182.2|3176.2|3182.7|3176.2|3178.2|3172.7|0
1691047800000|2023-08-03 07:30:00|3182.7|3175.7|3192.7|3174.7|3224.7|3178.2|3181.2|3168.7|0
1691048100000|2023-08-03 07:35:00|3191.7|3175.7|3180.7|3174.7|3222.7|3180.7|3179.7|3174.2|0
1691048400000|2023-08-03 07:40:00|3181.2|3172.7|3183.2|3176.7|3214.7|3176.7|3180.7|3129.7|0
1691048700000|2023-08-03 07:45:00|3183.7|3133.7|3180.7|3175.2|3228.7|3180.2|3180.7|3133.7|0
1691049000000|2023-08-03 07:50:00|3181.2|3174.7|3179.7|3173.7|3181.7|3175.7|3178.7|3173.2|0
1691049300000|2023-08-03 07:55:00|3179.2|3173.2|3223.7|3126.2|3224.7|3173.2|3177.7|3126.2|0
1691049600000|2023-08-03 08:00:00|3221.7|3126.7|3176.2|3170.2|3221.7|3170.2|3175.7|3120.7|0
1691049900000|2023-08-03 08:05:00|3175.7|3169.7|3194.7|3168.7|3225.7|3171.7|3172.7|3167.2|0
1691050200000|2023-08-03 08:10:00|3193.7|3167.7|3182.2|3175.2|3216.7|3175.2|3174.7|3167.7|0
1691050500000|2023-08-03 08:15:00|3181.7|3175.7|3186.7|3180.2|3187.2|3180.2|3181.7|3175.7|0
1691050800000|2023-08-03 08:20:00|3187.2|3181.2|3194.7|3188.2|3195.2|3188.2|3187.2|3181.2|0
1691051100000|2023-08-03 08:25:00|3195.2|3192.7|3191.7|3186.2|3195.7|3192.7|3191.2|3186.2|50
1691051400000|2023-08-03 08:30:00|3192.2|3186.7|3189.2|3184.2|3195.7|3188.2|3189.2|3184.2|0
1691051700000|2023-08-03 08:35:00|3189.7|3183.7|3193.2|3186.2|3193.2|3186.2|3188.2|3183.2|0
1691052000000|2023-08-03 08:40:00|3193.7|3187.2|3242.7|3142.2|3243.2|3189.2|3193.2|3141.7|0
1691052300000|2023-08-03 08:45:00|3243.2|3141.7|3196.2|3190.7|3243.2|3190.7|3195.7|3141.7|0
1691052600000|2023-08-03 08:50:00|3196.7|3191.2|3197.7|3191.7|3199.7|3192.7|3196.7|3191.2|0
1691052900000|2023-08-03 08:55:00|3198.2|3192.2|3199.2|3191.7|3200.2|3193.7|3196.7|3191.7|0
1691053200000|2023-08-03 09:00:00|3199.7|3192.2|3203.7|3196.7|3203.7|3196.7|3199.7|3192.2|0
1691053500000|2023-08-03 09:05:00|3203.2|3197.7|3204.2|3198.7|3206.2|3199.7|3202.2|3197.7|0
1691053800000|2023-08-03 09:10:00|3204.7|3198.2|3204.2|3197.7|3204.7|3198.7|3202.7|3197.2|0
1691054100000|2023-08-03 09:15:00|3203.7|3197.2|3201.7|3195.7|3204.2|3197.2|3200.7|3195.7|0
1691054400000|2023-08-03 09:20:00|3200.7|3195.2|3197.7|3193.2|3200.7|3195.7|3197.7|3193.2|0
1691054700000|2023-08-03 09:25:00|3198.2|3192.7|3200.7|3194.7|3201.2|3194.7|3198.2|3192.2|0
1691055000000|2023-08-03 09:30:00|3201.2|3194.2|3195.7|3190.7|3201.2|3194.2|3195.7|3190.7|0
1691055300000|2023-08-03 09:35:00|3194.7|3190.2|3199.2|3192.7|3199.2|3192.7|3194.7|3189.2|0
1691055600000|2023-08-03 09:40:00|3198.7|3193.2|3201.2|3194.7|3201.2|3194.7|3197.7|3193.2|0
1691055900000|2023-08-03 09:45:00|3200.7||3200.7||3201.7||3200.7||0
1691056200000|2023-08-03 09:50:00|3200.2|3194.2|3201.2|3195.7|3201.2|3195.7|3199.2|3194.2|0
1691056500000|2023-08-03 09:55:00|3200.7|3195.2|3200.7|3194.7|3201.2|3195.2|3199.7|3194.7|0
1691056800000|2023-08-03 10:00:00|3201.2|3195.7|3200.2|3194.7|3201.7|3195.7|3199.7|3194.7|0
1691057100000|2023-08-03 10:05:00|3200.7|3194.2|3199.7|3193.7|3200.7|3194.2|3198.7|3193.7|0
1691057400000|2023-08-03 10:10:00|3199.2|3193.2|3199.2|3193.7|3199.2|3193.7|3198.2|3193.2|0
1691057700000|2023-08-03 10:15:00|3199.7|3194.2|3201.2|3194.7|3201.7|3194.7|3199.7|3194.2|0
1691058000000|2023-08-03 10:20:00|3201.7|3194.2|3198.7|3192.7|3201.7|3194.2|3197.7|3192.7|0
1691058300000|2023-08-03 10:25:00|3199.2|3193.7|3199.2|3193.7|3199.2|3193.7|3198.7|3193.7|0
1691058600000|2023-08-03 10:30:00|3198.7|3193.2|3201.2|3194.7|3201.2|3194.7|3197.7|3192.2|0
1691058900000|2023-08-03 10:35:00|3200.7||3200.2||3201.2||3199.7||0
1691059200000|2023-08-03 10:40:00|3200.7|3195.7|3200.2|3194.7|3201.7|3195.7|3199.7|3194.7|0
1691059500000|2023-08-03 10:45:00|3200.7|3192.7|3202.7|3195.7|3247.7|3195.7|3200.7|3192.7|0
1691059800000|2023-08-03 10:50:00|3203.2|3196.7|3199.7|3194.2|3203.2|3196.7|3199.7|3194.2|0
1691060100000|2023-08-03 10:55:00|3199.2|3194.7|3201.2|3189.7|3201.2|3194.7|3197.7|3189.7|0
1691060400000|2023-08-03 11:00:00|3250.2|3146.2|3201.7|3194.2|3250.2|3194.2|3201.7|3146.2|0
1691060700000|2023-08-03 11:05:00|3201.2|3193.7|3198.7|3193.2|3201.2|3193.7|3197.7|3192.7|0
1691061000000|2023-08-03 11:10:00|3199.2|3193.7|3197.7|3192.7|3200.7|3194.2|3197.7|3192.7|0
1691061300000|2023-08-03 11:15:00|3198.2|3193.2|3200.2|3194.2|3200.7|3194.2|3197.7|3192.7|0
1691061600000|2023-08-03 11:20:00|3200.7||3200.2||3200.7||3199.7||0
1691061900000|2023-08-03 11:25:00|3199.7|3193.7|3199.2|3193.2|3199.7|3194.2|3198.7|3193.2|0
1691062200000|2023-08-03 11:30:00|3199.7|3192.7|3196.7|3191.7|3199.7|3192.7|3196.7|3191.7|0
1691062500000|2023-08-03 11:35:00|3196.2|3191.2|3199.2|3192.7|3199.2|3192.7|3196.2|3191.2|0
1691062800000|2023-08-03 11:40:00|3198.7|3192.2|3195.7|3190.7|3198.7|3192.2|3195.7|3190.7|0
1691063100000|2023-08-03 11:45:00|3196.2|3191.2|3195.7|3190.2|3196.2|3191.2|3194.7|3189.7|0
1691063400000|2023-08-03 11:50:00|3195.2|3189.7|3195.7|3189.7|3196.2|3189.7|3194.7|3189.2|0
1691063700000|2023-08-03 11:55:00|3194.7|3189.2|3193.7|3188.2|3195.2|3189.7|3193.7|3188.2|0
1691064000000|2023-08-03 12:00:00|3192.7|3187.7|3192.7|3186.2|3192.7|3187.7|3189.7|3184.7|0
1691064300000|2023-08-03 12:05:00|3192.2|3185.7|3194.2|3187.2|3194.2|3187.2|3190.7|3185.7|0
1691064600000|2023-08-03 12:10:00|3193.7|3187.7|3192.7|3187.7|3194.2|3188.2|3192.7|3187.7|0
1691064900000|2023-08-03 12:15:00|3193.2|3188.2|3192.7|3187.2|3193.2|3188.2|3191.7|3187.2|0
1691065200000|2023-08-03 12:20:00|3191.7|3186.7|3190.7|3185.2|3191.7|3186.7|3190.7|3185.2|0
1691065500000|2023-08-03 12:25:00|3190.2|3184.7|3191.2|3180.2|3191.2|3185.2|3188.7|3180.2|0
1691065800000|2023-08-03 12:30:00|3191.7|3180.7|3190.7|3183.7|3193.2|3183.7|3186.7|3180.2|0
1691066100000|2023-08-03 12:35:00|3190.2|3184.7|3192.7|3186.7|3193.7|3186.7|3189.7|3184.7|0
1691066400000|2023-08-03 12:40:00|3192.2|3186.2|3188.7|3183.7|3192.2|3186.2|3187.7|3182.7|0
1691066700000|2023-08-03 12:45:00|3189.2|3183.2|3187.7|3181.7|3189.2|3183.7|3185.7|3181.2|0
1691067000000|2023-08-03 12:50:00|3187.2|3182.2|3189.2|3182.7|3189.2|3182.7|3187.2|3182.2|0
1691067300000|2023-08-03 12:55:00|3188.7|3182.2|3186.7|3180.7|3189.2|3182.2|3185.7|3180.2|0
1691067600000|2023-08-03 13:00:00|3186.2||3185.7||3187.2||3185.7||0
1691067900000|2023-08-03 13:05:00|3184.7|3180.2|3184.7|3180.2|3186.7|3180.2|3184.7|3179.7|0
1691068200000|2023-08-03 13:10:00|3185.2|3179.7|3185.2|3179.7|3185.7|3180.2|3184.2|3179.2|0
1691068500000|2023-08-03 13:15:00|3184.7|3179.2|3182.7|3177.7|3184.7|3179.2|3182.7|3177.7|0
1691068800000|2023-08-03 13:20:00|3183.2|3178.2|3181.7|3176.7|3183.7|3178.2|3181.7|3176.7|0
1691069100000|2023-08-03 13:25:00|3181.2|3176.2|3181.7|3176.2|3181.7|3176.2|3180.2|3175.7|0
1691069400000|2023-08-03 13:30:00|3181.2|3176.7|3180.2|3175.2|3181.7|3176.7|3178.7|3173.7|0
1691069700000|2023-08-03 13:35:00|3179.7|3176.2|3186.7|3181.2|3187.2|3181.2|3179.2|3176.2|0
1691070000000|2023-08-03 13:40:00|3186.2|3181.7|3190.7|3180.7|3190.7|3183.2|3186.2|3180.7|0
1691070300000|2023-08-03 13:45:00|3190.2|3180.2|3187.2|3182.2|3190.7|3185.7|3186.2|3180.2|0
1691070600000|2023-08-03 13:50:00|3187.7|3182.7|3192.2|3187.7|3192.2|3187.7|3187.7|3182.7|0
1691070900000|2023-08-03 13:55:00|3192.7|3188.2|3193.2|3182.7|3194.2|3189.7|3190.7|3182.7|0
1691071200000|2023-08-03 14:00:00|3194.2|3182.2|3190.7|3185.2|3194.2|3186.2|3190.2|3182.2|0
1691071500000|2023-08-03 14:05:00|3190.2|3184.7|3193.7|3168.7|3231.7|3184.7|3185.7|3139.7|0
1691071800000|2023-08-03 14:10:00|3192.7|3170.7|3185.2|3179.7|3202.7|3179.7|3184.7|3141.7|0
1691072100000|2023-08-03 14:15:00|3184.7|3180.2|3188.2|3181.7|3188.2|3181.7|3184.7|3180.2|0
1691072400000|2023-08-03 14:20:00|3187.7|3181.2|3182.7|3177.7|3187.7|3181.2|3182.7|3177.2|0
1691072700000|2023-08-03 14:25:00|3181.7|3177.2|3178.7|3173.7|3182.2|3177.2|3178.7|3173.7|0
1691073000000|2023-08-03 14:30:00|3179.2|3174.2|3182.2|3176.2|3182.2|3176.2|3178.7|3174.2|0
1691073300000|2023-08-03 14:35:00|3182.7|3177.2|3181.7|3176.2|3183.7|3178.2|3181.7|3176.2|0
1691073600000|2023-08-03 14:40:00|3182.2|3176.7|3184.2|3178.2|3184.2|3178.2|3182.2|3176.7|0
1691073900000|2023-08-03 14:45:00|3183.7|3177.7|3181.7|3177.2|3183.7|3177.7|3181.7|3176.7|0
1691074200000|2023-08-03 14:50:00|3181.2|3176.7|3180.7|3175.2|3181.2|3177.2|3180.7|3175.2|0
1691074500000|2023-08-03 14:55:00|3179.7|3174.7|3179.7|3174.2|3180.2|3174.7|3177.7|3172.7|0
1691074800000|2023-08-03 15:00:00|3180.2|3174.7|3182.7|3177.2|3183.2|3177.2|3179.7|3174.7|0
1691075100000|2023-08-03 15:05:00|3181.7|3176.7|3180.7|3175.2|3181.7|3176.7|3180.7|3175.2|0
1691075400000|2023-08-03 15:10:00|3179.7|3174.7|3180.7|3175.2|3180.7|3175.2|3179.7|3174.2|0
1691075700000|2023-08-03 15:15:00|3181.2|3176.2|3184.7|3179.2|3184.7|3179.2|3181.2|3176.2|0
1691076000000|2023-08-03 15:20:00|3185.2|3180.2|3185.7|3180.2|3186.7|3180.2|3185.2|3180.2|0
1691076300000|2023-08-03 15:25:00|3186.2|3181.2|3190.2|3184.7|3190.7|3185.2|3186.2|3181.2|1
1691076600000|2023-08-03 15:30:00|3230.7|3175.7|3197.7|3177.2|3230.7|3181.7|3194.2|3133.7|0
1691076900000|2023-08-03 15:35:00|3197.2|3178.2|3190.7|3151.7|3237.2|3182.7|3190.7|3137.2|0
1691077200000|2023-08-03 15:40:00|3188.2|3152.2|3188.2|3178.2|3188.2|3183.2|3188.2|3136.7|0
1691077500000|2023-08-03 15:45:00||3178.7||3182.7||3182.7||3137.2|0
1691077800000|2023-08-03 15:50:00|3236.2|3136.2|3237.7|3139.7|3237.7|3139.7|3236.2|3136.2|2
1691078400000|2023-08-03 16:00:00|3236.2|3137.7|3236.2|3137.7|3236.2|3137.7|3236.2|3137.7|0
1691079600000|2023-08-03 16:20:00|3237.7|3139.7|3237.7|3139.7|3237.7|3139.7|3237.7|3139.7|0
1691080200000|2023-08-03 16:30:00|3239.7|3141.2|3239.7|3141.2|3239.7|3141.2|3239.7|3141.2|0
1691080800000|2023-08-03 16:40:00|3241.2|3142.7|3241.2|3142.7|3241.2|3142.7|3241.2|3142.7|0
1691081100000|2023-08-03 16:45:00|3242.7|3144.2|3244.2|3146.2|3244.2|3146.2|3242.7|3144.2|0
1691081700000|2023-08-03 16:55:00|3242.7||3242.7||3242.7||3242.7||0
1691082000000|2023-08-03 17:00:00||3144.2||3144.2||3144.2||3144.2|0
1691082300000|2023-08-03 17:05:00|3241.2|3142.7|3241.2|3142.7|3241.2|3142.7|3241.2|3142.7|0
1691082900000|2023-08-03 17:15:00|3242.7|3144.2|3242.7|3144.2|3242.7|3144.2|3242.7|3144.2|0
1691083500000|2023-08-03 17:25:00|3244.2|3146.2|3242.7|3144.2|3244.2|3146.2|3242.7|3144.2|0
1691084100000|2023-08-03 17:35:00|3241.2|3142.7|3241.2|3142.7|3241.2|3142.7|3241.2|3142.7|0
1691084700000|2023-08-03 17:45:00|3239.7|3141.2|3239.7|3141.2|3239.7|3141.2|3239.7|3141.2|0
1691085300000|2023-08-03 17:55:00|3237.7||3237.7||3237.7||3237.7||0
1691085600000|2023-08-03 18:00:00||3139.7||3139.7||3139.7||3139.7|0
1691086500000|2023-08-03 18:15:00|3239.7|3141.2|3239.7|3141.2|3239.7|3141.2|3239.7|3141.2|0
1691087700000|2023-08-03 18:35:00|3237.7|3139.7|3237.7|3139.7|3237.7|3139.7|3237.7|3139.7|0
1691088000000|2023-08-03 18:40:00|3239.7|3141.2|3239.7|3141.2|3239.7|3141.2|3239.7|3141.2|0
1691088600000|2023-08-03 18:50:00|3237.7|3139.7|3239.7|3141.2|3239.7|3141.2|3237.7|3139.7|0
1691089500000|2023-08-03 19:05:00|3237.7|3139.7|3237.7|3139.7|3237.7|3139.7|3237.7|3139.7|0
1691089800000|2023-08-03 19:10:00|3236.2|3137.7|3234.7|3137.7|3236.2|3137.7|3234.7|3137.7|0
1691090100000|2023-08-03 19:15:00||3136.2||3136.2||3136.2||3136.2|0
1691090400000|2023-08-03 19:20:00|3236.2|3137.7|3236.2|3137.7|3236.2|3137.7|3236.2|3137.7|0
1691091900000|2023-08-03 19:45:00|3234.7|3136.2|3234.7|3136.2|3234.7|3136.2|3234.7|3136.2|0
1691092200000|2023-08-03 19:50:00|3236.2|3137.7|3236.2|3137.7|3236.2|3137.7|3236.2|3137.7|0
1691092500000|2023-08-03 19:55:00|3237.7|3139.7|3236.2|3137.7|3237.7|3139.7|3236.2|3137.7|0
1691128800000|2023-08-04 06:00:00|3223.2|3172.2|3203.7|3181.7|3244.7|3182.2|3203.7|3146.2|0
1691129400000|2023-08-04 06:10:00|3204.2|3182.2|3206.7|3184.7|3206.7|3184.7|3204.2|3182.2|0
1691131500000|2023-08-04 06:45:00||3185.2||3185.7||3186.2||3185.2|0
1691131800000|2023-08-04 06:50:00||3184.7||3185.2||3185.2||3184.7|0
1691132100000|2023-08-04 06:55:00||3185.7||3186.2||3187.7||3185.7|0
1691132400000|2023-08-04 07:00:00|3206.2|3185.2|3231.7|3122.7|3236.7|3185.2|3184.7|3122.2|0
1691132700000|2023-08-04 07:05:00|3222.2|3123.2|3172.2|3166.2|3222.2|3174.7|3170.2|3123.2|10
1691133000000|2023-08-04 07:10:00|3172.7|3166.7|3177.7|3171.7|3178.2|3172.2|3172.7|3166.7|0
1691133300000|2023-08-04 07:15:00|3177.2|3171.2|3176.7|3172.7|3179.7|3173.2|3176.7|3170.2|0
1691133600000|2023-08-04 07:20:00|3176.2|3172.2|3177.7|3171.2|3178.2|3172.2|3174.2|3171.2|10
1691133900000|2023-08-04 07:25:00|3176.7|3170.7|3175.7|3169.2|3176.7|3170.7|3173.7|3167.7|0
1691134200000|2023-08-04 07:30:00|3174.7|3169.7|3177.7|3172.2|3178.2|3172.2|3174.7|3169.7|0
1691134500000|2023-08-04 07:35:00|3178.2|3171.7|3174.7|3169.2|3178.7|3172.2|3174.2|3168.7|0
1691134800000|2023-08-04 07:40:00|3175.2|3168.7|3172.7|3167.2|3175.2|3168.7|3172.2|3166.2|0
1691135100000|2023-08-04 07:45:00|3172.2|3167.7|3178.2|3172.2|3178.7|3173.2|3172.2|3167.7|0
1691135400000|2023-08-04 07:50:00|3177.7|3172.7|3179.2|3173.2|3179.2|3173.2|3177.2|3172.7|0
1691135700000|2023-08-04 07:55:00|3179.7|3174.2|3177.2|3171.2|3180.7|3174.2|3177.2|3171.2|0
1691136000000|2023-08-04 08:00:00|3176.7|3170.7|3177.2|3171.2|3177.2|3171.2|3176.2|3169.2|0
1691136300000|2023-08-04 08:05:00|3177.7|3171.7|3178.2|3173.2|3178.7|3173.2|3176.2|3170.7|0
1691136600000|2023-08-04 08:10:00|3178.7|3173.7|3180.2|3174.2|3180.7|3175.2|3178.7|3173.7|0
1691136900000|2023-08-04 08:15:00|3180.7|3174.7|3180.7|3175.2|3182.2|3176.2|3180.2|3174.7|0
1691137200000|2023-08-04 08:20:00|3180.2|3174.7|3176.7|3171.2|3180.2|3175.2|3176.7|3171.2|0
1691137500000|2023-08-04 08:25:00|3177.2|3170.7|3176.7|3170.7|3177.2|3170.7|3176.7|3170.7|0
1691137800000|2023-08-04 08:30:00|3176.2|3170.2|3173.7|3167.7|3176.2|3170.2|3173.7|3167.7|7
1691138100000|2023-08-04 08:35:00|3172.7|3168.2|3171.7|3165.7|3172.7|3168.2|3171.7|3165.7|0
1691138400000|2023-08-04 08:40:00|3172.2|3166.2|3171.7|3166.2|3172.2|3166.2|3171.7|3165.7|0
1691138700000|2023-08-04 08:45:00|3172.2|3167.2|3173.2|3167.2|3173.2|3167.2|3171.7|3166.2|0
1691139000000|2023-08-04 08:50:00|3173.7|3167.7|3174.7|3170.2|3175.2|3170.2|3173.7|3167.7|0
1691139300000|2023-08-04 08:55:00|3175.2|3169.7|3175.7|3169.2|3175.7|3170.2|3174.7|3168.7|0
1691139600000|2023-08-04 09:00:00|3176.2|3169.7|3176.7|3171.2|3177.2|3172.2|3176.2|3169.7|0
1691139900000|2023-08-04 09:05:00|3176.2|3170.7|3173.7|3168.7|3176.2|3170.7|3172.7|3167.2|0
1691140200000|2023-08-04 09:10:00|3174.2|3168.2|3173.7|3168.2|3174.2|3168.2|3173.7|3167.7|0
1691140500000|2023-08-04 09:15:00|3174.2|3168.7|3174.2|3169.2|3174.7|3169.2|3173.7|3168.2|0
1691140800000|2023-08-04 09:20:00|3173.7|3168.7|3174.7|3169.2|3174.7|3169.2|3173.7|3168.7|0
1691141100000|2023-08-04 09:25:00|3175.2|3169.7|3175.7|3169.2|3176.2|3170.2|3175.2|3169.2|0
1691141400000|2023-08-04 09:30:00|3174.7|3168.7|3174.7|3169.2|3175.2|3169.2|3174.7|3168.7|0
1691141700000|2023-08-04 09:35:00|3174.2|3168.7|3173.7|3168.2|3174.2|3169.2|3173.7|3168.2|0
1691142000000|2023-08-04 09:40:00|3173.2|3167.7|3172.7|3167.2|3173.2|3167.7|3172.7|3167.2|0
1691142300000|2023-08-04 09:45:00|3172.2|3166.7|3167.7|3162.2|3172.2|3166.7|3167.7|3162.2|0
1691142600000|2023-08-04 09:50:00|3177.7|3161.7|3173.2|3120.7|3179.7|3162.2|3172.7|3115.7|0
1691142900000|2023-08-04 09:55:00|3172.7|3121.7|3168.7|3162.7|3172.7|3165.2|3168.7|3121.7|0
1691143200000|2023-08-04 10:00:00|3168.2|3162.2|3214.7|3111.7|3219.2|3162.2|3167.7|3109.2|0
1691143500000|2023-08-04 10:05:00|3212.7|3112.7|3160.7|3154.7|3212.7|3157.2|3160.7|3112.7|0
1691143800000|2023-08-04 10:10:00|3160.2|3154.2|3161.2|3155.2|3161.2|3155.2|3159.7|3153.7|0
1691144100000|2023-08-04 10:15:00|3161.7|3156.2|3162.7|3157.2|3162.7|3157.2|3161.7|3156.2|0
1691144400000|2023-08-04 10:20:00|3161.7|3156.7|3159.7|3154.2|3161.7|3156.7|3159.7|3154.2|0
1691144700000|2023-08-04 10:25:00||3153.7||3154.2||3154.2||3153.7|0
1691145000000|2023-08-04 10:30:00|3160.2|3155.2|3160.7|3155.2|3160.7|3155.2|3160.2|3155.2|0
1691145300000|2023-08-04 10:35:00|3161.2|3154.7|3158.7|3153.2|3161.2|3154.7|3158.7|3153.2|0
1691145600000|2023-08-04 10:40:00|3159.2|3152.7|3160.2|3154.2|3160.2|3154.2|3159.2|3152.7|0
1691145900000|2023-08-04 10:45:00|3160.7|3155.2|3159.7|3154.2|3161.2|3155.2|3159.7|3154.2|0
1691146200000|2023-08-04 10:50:00|3159.2|3153.7|3156.2|3151.2|3159.2|3153.7|3155.7|3150.7|0
1691146500000|2023-08-04 10:55:00|3155.7|3150.7|3158.2|3145.7|3173.7|3150.7|3154.7|3143.7|0
1691146800000|2023-08-04 11:00:00|3158.7|3144.7|3151.7|3146.2|3202.7|3146.2|3151.7|3138.7|0
1691147100000|2023-08-04 11:05:00|3152.2||3151.7||3152.2||3151.7||0
1691147400000|2023-08-04 11:10:00|3152.2|3146.7|3152.2|3146.2|3152.2|3147.2|3151.7|3146.2|0
1691147700000|2023-08-04 11:15:00|3152.7|3146.7|3149.7|3144.7|3152.7|3147.2|3149.7|3144.2|0
1691148000000|2023-08-04 11:20:00||3144.2||3144.2||3144.7||3143.7|0
1691148300000|2023-08-04 11:25:00|3150.2|3143.7|3148.7|3143.2|3150.2|3144.2|3148.7|3143.2|0
1691148600000|2023-08-04 11:30:00|3148.2|3142.7|3148.7|3143.7|3149.2|3143.7|3147.7|3142.2|0
1691148900000|2023-08-04 11:35:00|3147.7|3143.2|3147.7|3142.7|3147.7|3143.7|3147.7|3142.2|0
1691149200000|2023-08-04 11:40:00|3144.7|3142.2|3145.2|3140.2|3146.7|3142.2|3143.7|3139.7|11
1691149500000|2023-08-04 11:45:00|3144.7|3139.7|3143.2|3137.7|3144.7|3139.7|3143.2|3137.7|0
1691149800000|2023-08-04 11:50:00|3142.2|3137.2|3142.2|3136.7|3142.2|3139.2|3142.2|3136.2|1
1691150100000|2023-08-04 11:55:00|3142.7|3137.2|3143.7|3137.7|3143.7|3137.7|3142.7|3137.2|2
1691150400000|2023-08-04 12:00:00|3144.2|3138.2|3145.2|3139.7|3145.2|3139.7|3144.2|3138.2|0
1691150700000|2023-08-04 12:05:00|3144.2|3139.2|3144.2|3138.2|3144.2|3139.2|3144.2|3138.2|0
1691151000000|2023-08-04 12:10:00||3138.7||3138.7||3138.7||3138.2|0
1691151300000|2023-08-04 12:15:00|3144.7|3139.7|3145.2|3139.7|3145.2|3139.7|3144.7|3139.7|0
1691151600000|2023-08-04 12:20:00|3145.7|3140.7|3148.7|3143.7|3148.7|3143.7|3145.7|3140.7|0
1691151900000|2023-08-04 12:25:00|3147.7|3143.2|3149.7|3138.7|3149.7|3143.7|3146.7|3138.7|0
1691152200000|2023-08-04 12:30:00|3150.2|3138.2|3146.7|3141.2|3192.7|3148.7|3146.2|3092.2|0
1691152500000|2023-08-04 12:35:00|3147.2|3141.7|3142.2|3136.7|3147.2|3142.2|3140.2|3135.2|0
1691152800000|2023-08-04 12:40:00|3141.7|3136.2|3146.2|3140.7|3147.2|3140.7|3141.2|3135.2|1
1691153100000|2023-08-04 12:45:00|3146.7|3141.2|3148.2|3142.7|3149.2|3143.7|3146.7|3141.2|0
1691153400000|2023-08-04 12:50:00|3148.7|3142.2|3150.2|3144.7|3150.7|3145.7|3148.2|3141.7|0
1691153700000|2023-08-04 12:55:00|3149.7|3144.2|3148.2|3142.7|3149.7|3144.7|3148.2|3142.2|0
1691154000000|2023-08-04 13:00:00|3147.7|3142.2|3148.2|3142.2|3182.7|3142.7|3147.2|3141.2|0
1691154300000|2023-08-04 13:05:00|3147.2|3142.7|3150.2|3143.7|3150.2|3145.7|3147.2|3141.7|1
1691154600000|2023-08-04 13:10:00|3150.7|3144.2|3149.7|3144.7|3150.7|3145.7|3149.2|3143.2|0
1691154900000|2023-08-04 13:15:00|3150.2|3145.7|3151.2|3145.2|3152.2|3146.7|3150.2|3145.2|0
1691155200000|2023-08-04 13:20:00|3151.7|3145.7|3151.2|3145.7|3151.7|3145.7|3151.2|3145.7|0
1691155500000|2023-08-04 13:25:00|3150.7|3145.2|3152.2|3147.2|3152.7|3147.2|3150.2|3144.7|0
1691155800000|2023-08-04 13:30:00|3152.7|3147.7|3160.2|3155.7|3160.7|3155.7|3152.7|3147.7|0
1691156100000|2023-08-04 13:35:00|3160.7|3155.2|3162.7|3158.2|3163.7|3159.2|3160.2|3155.2|0
1691156400000|2023-08-04 13:40:00|3162.2|3157.7|3159.2|3154.7|3163.2|3158.7|3159.2|3153.7|0
1691156700000|2023-08-04 13:45:00|3159.7|3155.2|3161.2|3155.7|3163.7|3159.2|3159.7|3155.2|0
1691157000000|2023-08-04 13:50:00|3161.7|3155.2|3156.2|3150.7|3161.7|3155.2|3156.2|3150.7|0
1691157300000|2023-08-04 13:55:00|3155.2|3151.2|3155.2|3149.2|3155.2|3151.2|3152.2|3147.7|0
1691157600000|2023-08-04 14:00:00|3155.7|3149.7|3155.2|3150.7|3157.2|3151.2|3155.2|3149.7|0
1691157900000|2023-08-04 14:05:00|3154.7|3148.7|3151.2|3145.7|3155.2|3148.7|3151.2|3145.7|2
1691158200000|2023-08-04 14:10:00|3151.7|3146.7|3156.2|3150.7|3157.2|3150.7|3151.7|3146.7|0
1691158500000|2023-08-04 14:15:00|3155.2|3150.2|3159.7|3153.7|3159.7|3153.7|3155.2|3150.2|0
1691158800000|2023-08-04 14:20:00|3160.2|3154.2|3162.7|3156.7|3162.7|3156.7|3160.2|3154.2|0
1691159100000|2023-08-04 14:25:00|3163.2|3157.2|3161.7|3156.7|3163.7|3157.7|3160.2|3156.7|10
1691159400000|2023-08-04 14:30:00|3162.2|3157.7|3163.7|3157.7|3163.7|3158.7|3162.2|3157.2|0
1691159700000|2023-08-04 14:35:00|3163.2|3158.7|3163.7|3157.7|3164.2|3158.7|3163.2|3157.7|0
1691160000000|2023-08-04 14:40:00|3163.2|3157.2|3164.2|3158.7|3164.2|3158.7|3162.7|3156.2|0
1691160300000|2023-08-04 14:45:00|3164.7|3159.2|3165.2|3159.7|3165.7|3160.7|3164.7|3159.2|0
1691160600000|2023-08-04 14:50:00|3164.2|3159.2|3166.7|3161.7|3166.7|3161.7|3163.2|3157.2|0
1691160900000|2023-08-04 14:55:00|3167.2|3162.2|3168.2|3162.7|3168.7|3162.7|3166.7|3161.7|0
1691161200000|2023-08-04 15:00:00|3168.7|3162.2|3168.2|3162.7|3168.7|3162.7|3168.2|3162.2|0
1691161500000|2023-08-04 15:05:00|3168.7|3163.7|3170.7|3165.7|3171.2|3165.7|3168.7|3163.7|0
1691161800000|2023-08-04 15:10:00|3170.2|3165.2|3170.2|3164.7|3170.2|3165.2|3169.2|3164.2|2
1691162100000|2023-08-04 15:15:00|3170.7|3164.2|3171.7|3165.7|3171.7|3165.7|3170.7|3164.2|0
1691162400000|2023-08-04 15:20:00|3172.2|3166.7|3173.2|3167.7|3173.7|3167.7|3172.2|3166.7|0
1691162700000|2023-08-04 15:25:00|3173.7||3174.2||3174.2||3173.2||0
1691163000000|2023-08-04 15:30:00|3180.7|3162.7|3181.7|3164.7|3215.7|3165.7|3179.7|3157.7|0
1691163300000|2023-08-04 15:35:00||3165.7||3166.2||3166.7||3157.7|0
1691163600000|2023-08-04 15:40:00|3221.2|3157.7|3222.7|3156.7|3222.7|3165.7|3221.2|3156.7|0
1691164200000|2023-08-04 15:50:00|3221.2||3221.2||3221.2||3221.2||0
1691165100000|2023-08-04 16:05:00|3219.7||3219.7||3219.7||3219.7||0
1691166000000|2023-08-04 16:20:00|3221.2||3221.2||3221.2||3221.2||0
1691166300000|2023-08-04 16:25:00|3222.7||3222.7||3222.7||3222.7||0
1691167200000|2023-08-04 16:40:00|3224.2||3224.2||3224.2||3224.2||0
1691167800000|2023-08-04 16:50:00|3222.7||3222.7||3222.7||3222.7||0
1691168700000|2023-08-04 17:05:00|3221.2||3221.2||3221.2||3221.2||0
1691169900000|2023-08-04 17:25:00|3219.7||3219.7||3219.7||3219.7||0
1691171100000|2023-08-04 17:45:00|3221.2||3221.2||3221.2||3221.2||0
1691171400000|2023-08-04 17:50:00|3219.7||3219.7||3219.7||3219.7||0
1691171700000|2023-08-04 17:55:00|3218.2||3218.2||3218.2||3218.2||0
1691172000000|2023-08-04 18:00:00|3216.2|3156.2|3213.2|3156.2|3216.2|3156.2|3213.2|3156.2|0
1691172300000|2023-08-04 18:05:00|3211.7||3211.7||3211.7||3211.7||0
1691172600000|2023-08-04 18:10:00|3213.2||3213.2||3213.2||3213.2||0
1691172900000|2023-08-04 18:15:00|3211.7||3208.2||3211.7||3208.2||0
1691173200000|2023-08-04 18:20:00|3206.7||3206.7||3206.7||3206.7||0
1691173500000|2023-08-04 18:25:00|3208.2||3206.7||3208.2||3206.7||0
1691177700000|2023-08-04 19:35:00|3198.2|3099.7|3196.2|3099.7|3198.2|3099.7|3196.2|3099.7|2
1691178000000|2023-08-04 19:40:00|3194.7|3098.2|3194.7|3098.2|3194.7|3098.2|3194.7|3098.2|0
1691178300000|2023-08-04 19:45:00|3196.2||3194.7||3196.2||3194.7||0
1691178600000|2023-08-04 19:50:00|3196.2|3096.2|3194.7|3096.2|3196.2|3096.2|3194.7|3096.2|0
1691178900000|2023-08-04 19:55:00|3196.2|3098.2|3196.2|3098.2|3196.2|3098.2|3196.2|3098.2|0
1691388000000|2023-08-07 06:00:00|3187.7|3143.2|3211.2|3112.7|3211.2|3143.2|3186.2|3111.2|0
1691391000000|2023-08-07 06:50:00|3232.2|3109.2|3188.7|3128.2|3232.2|3128.2|3188.2|3109.2|0
1691391600000|2023-08-07 07:00:00|3187.2|3130.2|3209.7|3155.2|3211.2|3157.7|3165.2|3103.2|0
1691391900000|2023-08-07 07:05:00|3207.7|3156.2|3171.2|3164.7|3207.7|3165.2|3171.2|3156.2|0
1691392200000|2023-08-07 07:10:00|3170.7|3164.2|3186.7|3168.2|3213.7|3170.2|3170.2|3164.2|0
1691392500000|2023-08-07 07:15:00|3184.7|3169.2|3220.2|3168.7|3220.7|3170.2|3176.7|3166.2|0
1691392800000|2023-08-07 07:20:00|3218.7|3169.7|3198.7|3169.2|3218.7|3172.2|3179.2|3168.2|0
1691393100000|2023-08-07 07:25:00|3197.7|3168.7|3178.7|3174.2|3220.7|3174.2|3176.7|3168.7|0
1691393400000|2023-08-07 07:30:00|3179.2|3175.2|3182.2|3177.2|3182.7|3177.7|3179.2|3175.2|0
1691393700000|2023-08-07 07:35:00|3181.2|3178.2|3184.2|3177.2|3184.2|3178.2|3181.2|3175.7|0
1691394000000|2023-08-07 07:40:00|3184.7|3178.2|3184.2|3179.2|3186.7|3180.2|3184.2|3178.2|0
1691394300000|2023-08-07 07:45:00|3183.7|3178.7|3180.2|3174.7|3183.7|3178.7|3180.2|3174.7|0
1691394600000|2023-08-07 07:50:00|3180.7|3175.7|3181.2|3175.7|3181.7|3175.7|3180.7|3175.2|0
1691394900000|2023-08-07 07:55:00|3181.7|3175.2|3183.2|3177.7|3183.2|3177.7|3181.7|3175.2|0
1691395200000|2023-08-07 08:00:00|3183.7|3177.2|3177.2|3171.7|3183.7|3177.2|3177.2|3171.7|0
1691395500000|2023-08-07 08:05:00|3177.7|3171.2|3177.2|3171.2|3179.2|3173.7|3177.2|3170.7|0
1691395800000|2023-08-07 08:10:00|3177.7|3170.7|3176.2|3170.2|3177.7|3170.7|3176.2|3170.2|0
1691396100000|2023-08-07 08:15:00|3176.7|3170.7|3175.7|3170.2|3177.2|3171.7|3175.2|3169.7|0
1691396400000|2023-08-07 08:20:00|3176.2|3171.2|3175.2|3168.7|3177.7|3171.2|3175.2|3168.7|5
1691396700000|2023-08-07 08:25:00|3174.2|3169.2|3173.2|3168.2|3174.2|3169.2|3173.2|3167.7|0
1691397000000|2023-08-07 08:30:00|3173.7|3168.7|3173.2|3167.2|3175.2|3169.2|3173.2|3167.2|0
1691397300000|2023-08-07 08:35:00|3172.7|3166.7|3172.2|3167.2|3172.7|3167.2|3171.2|3165.7|0
1691397600000|2023-08-07 08:40:00|3172.7|3166.7|3168.7|3163.7|3172.7|3166.7|3168.2|3163.2|0
1691397900000|2023-08-07 08:45:00|3168.2|3163.2|3163.2|3158.2|3168.2|3163.2|3163.2|3158.2|0
1691398200000|2023-08-07 08:50:00|3163.7|3158.7|3167.2|3161.7|3167.7|3161.7|3163.7|3158.7|0
1691398500000|2023-08-07 08:55:00|3166.2|3161.2|3165.7|3159.7|3166.7|3161.7|3165.2|3159.7|0
1691398800000|2023-08-07 09:00:00|3166.2|3160.7|3166.2|3159.7|3167.2|3161.7|3166.2|3159.7|0
1691399100000|2023-08-07 09:05:00|3165.7|3160.7|3164.2|3158.7|3166.7|3160.7|3164.2|3158.7|0
1691399400000|2023-08-07 09:10:00|3164.7|3159.2|3162.2|3156.7|3165.7|3159.7|3162.2|3156.2|0
1691399700000|2023-08-07 09:15:00|3162.7||3163.2||3163.2||3162.7||0
1691400000000|2023-08-07 09:20:00|3163.7|3157.2|3165.2|3159.7|3165.2|3159.7|3163.7|3157.2|0
1691400300000|2023-08-07 09:25:00|3164.2|3159.2|3164.2|3158.7|3164.2|3159.2|3164.2|3158.2|0
1691400600000|2023-08-07 09:30:00||3158.2||3158.7||3158.7||3158.2|0
1691400900000|2023-08-07 09:35:00|3164.7|3158.2|3164.7|3158.7|3164.7|3158.7|3164.7|3158.2|0
1691401200000|2023-08-07 09:40:00|3165.2|3159.2|3167.2|3161.7|3167.2|3161.7|3165.2|3159.2|0
1691401500000|2023-08-07 09:45:00|3167.7|3162.2|3169.2|3163.2|3169.2|3163.7|3167.2|3162.2|0
1691401800000|2023-08-07 09:50:00|3168.7|3163.7|3168.2|3162.2|3168.7|3163.7|3168.2|3162.2|0
1691402100000|2023-08-07 09:55:00|3167.7|3161.7|3166.2|3160.2|3167.7|3161.7|3166.2|3160.2|0
1691402400000|2023-08-07 10:00:00|3165.7|3159.7|3164.2|3158.7|3165.7|3159.7|3164.2|3158.7|0
1691402700000|2023-08-07 10:05:00||3158.2||3157.7||3158.7||3157.7|0
1691403000000|2023-08-07 10:10:00|3163.2|3157.2|3161.2|3154.7|3163.2|3157.2|3161.2|3154.7|0
1691403300000|2023-08-07 10:15:00|3160.7|3155.2|3164.2|3153.7|3207.7|3155.2|3160.2|3153.7|0
1691403600000|2023-08-07 10:20:00|3165.7|3154.2|3159.7|3153.2|3197.7|3154.2|3159.7|3111.2|0
1691403900000|2023-08-07 10:25:00|3159.2|3152.7|3158.2|3147.7|3170.7|3152.7|3157.7|3146.7|0
1691404200000|2023-08-07 10:30:00|3159.7|3146.7|3158.7|3153.2|3206.7|3153.2|3156.7|3146.7|0
1691404800000|2023-08-07 10:40:00|3159.2||3158.7||3159.2||3158.7||0
1691405100000|2023-08-07 10:45:00|3159.2||3158.7||3159.2||3158.7||0
1691405400000|2023-08-07 10:50:00|3158.2|3152.7|3158.7|3153.2|3159.2|3153.2|3157.7|3152.7|0
1691405700000|2023-08-07 10:55:00|3159.2|3153.7|3159.2|3154.2|3159.7|3154.2|3159.2|3153.7|0
1691406000000|2023-08-07 11:00:00|3202.7|3150.7|3160.7|3155.2|3202.7|3155.2|3160.7|3108.7|0
1691406300000|2023-08-07 11:05:00|3159.7|3154.7|3160.7|3155.2|3160.7|3155.2|3159.7|3154.7|0
1691406600000|2023-08-07 11:10:00|3161.2|3155.7|3164.7|3158.2|3164.7|3158.2|3161.2|3155.7|0
1691406900000|2023-08-07 11:15:00|3165.2|3158.7|3165.7|3160.2|3166.2|3160.2|3164.7|3158.7|0
1691407200000|2023-08-07 11:20:00|3166.2|3159.7|3165.7|3160.2|3166.2|3160.2|3165.7|3159.7|0
1691407500000|2023-08-07 11:25:00|3166.2||3166.7||3166.7||3166.2||0
1691407800000|2023-08-07 11:30:00|3166.2|3158.7|3170.2|3158.7|3206.7|3159.7|3166.2|3158.7|0
1691408100000|2023-08-07 11:35:00|3212.7|3159.2|3166.2|3159.7|3212.7|3159.7|3166.2|3115.7|0
1691408400000|2023-08-07 11:40:00|3165.7|3159.2|3162.2|3157.2|3165.7|3159.7|3162.2|3157.2|0
1691408700000|2023-08-07 11:45:00|3162.7|3156.7|3164.7|3159.2|3164.7|3159.2|3162.7|3156.7|0
1691409000000|2023-08-07 11:50:00|3211.7|3156.7|3166.7|3159.7|3211.7|3159.7|3166.7|3156.7|0
1691409300000|2023-08-07 11:55:00|3166.2|3159.2|3210.2|3112.7|3210.7|3159.7|3164.7|3112.7|0
1691409600000|2023-08-07 12:00:00|3208.7|3113.2|3166.2|3155.7|3208.7|3156.7|3163.7|3112.7|0
1691409900000|2023-08-07 12:05:00|3167.7|3154.7|3162.7|3157.7|3211.7|3157.7|3162.7|3116.7|0
1691410200000|2023-08-07 12:10:00|3163.2|3115.7|3208.2|3116.2|3208.7|3116.2|3163.2|3115.7|0
1691410500000|2023-08-07 12:15:00|3206.7|3115.7|3167.2|3156.7|3209.7|3159.7|3167.2|3108.7|0
1691410800000|2023-08-07 12:20:00|3168.2|3157.2|3163.7|3158.2|3168.2|3158.2|3163.7|3157.2|0
1691411100000|2023-08-07 12:25:00|3164.2||3163.7||3164.2||3163.7||0
1691411400000|2023-08-07 12:30:00|3164.2|3159.2|3165.7|3160.2|3166.2|3160.2|3164.2|3159.2|0
1691411700000|2023-08-07 12:35:00|3166.2|3161.2|3166.7|3160.7|3166.7|3161.2|3166.2|3160.7|0
1691412000000|2023-08-07 12:40:00||3161.2||3160.7||3161.2||3160.7|0
1691412300000|2023-08-07 12:45:00||3161.2||3161.2||3161.2||3161.2|0
1691412600000|2023-08-07 12:50:00|3167.2|3162.2|3167.2|3162.2|3167.2|3162.2|3166.7|3161.7|0
1691412900000|2023-08-07 12:55:00|3167.7||3168.2||3168.2||3167.7||0
1691413200000|2023-08-07 13:00:00|3168.7|3162.7|3168.2|3162.2|3168.7|3163.2|3168.2|3162.2|0
1691413500000|2023-08-07 13:05:00|3167.7|3161.2|3167.7|3161.7|3180.7|3161.7|3167.2|3111.7|0
1691414100000|2023-08-07 13:15:00|3167.2|3161.2|3164.7|3159.2|3167.2|3161.2|3164.7|3159.2|0
1691414400000|2023-08-07 13:20:00|3165.2|3158.7|3164.7|3159.2|3165.2|3159.2|3164.7|3158.7|0
1691414700000|2023-08-07 13:25:00|3164.2|3158.7|3164.7|3157.2|3210.7|3158.7|3163.7|3115.7|0
1691415000000|2023-08-07 13:30:00|3210.7|3111.7|3160.7|3154.7|3210.7|3158.7|3160.7|3111.7|0
1691415300000|2023-08-07 13:35:00|3161.2|3155.2|3158.7|3152.7|3161.2|3155.2|3158.7|3152.7|0
1691415600000|2023-08-07 13:40:00|3159.2|3153.2|3154.7|3149.7|3159.2|3153.2|3154.7|3149.2|0
1691415900000|2023-08-07 13:45:00|3155.2|3150.7|3154.7|3149.2|3157.2|3150.7|3154.7|3149.2|0
1691416200000|2023-08-07 13:50:00|3155.2|3149.7|3156.7|3150.7|3156.7|3150.7|3155.2|3149.2|0
1691416500000|2023-08-07 13:55:00|3156.2|3150.2|3151.7|3146.7|3156.2|3150.2|3151.7|3146.2|0
1691416800000|2023-08-07 14:00:00|3151.2|3146.2|3149.7|3144.2|3151.2|3146.7|3149.7|3143.7|0
1691417100000|2023-08-07 14:05:00|3150.2|3145.2|3152.7|3147.2|3152.7|3147.2|3150.2|3145.2|0
1691417400000|2023-08-07 14:10:00|3153.2|3148.2|3155.2|3149.2|3155.2|3149.2|3153.2|3148.2|0
1691417700000|2023-08-07 14:15:00|3155.7|3150.2|3158.7|3153.2|3158.7|3153.2|3155.7|3150.2|0
1691418000000|2023-08-07 14:20:00|3159.2|3154.2|3159.7|3154.2|3159.7|3154.2|3158.7|3154.2|0
1691418300000|2023-08-07 14:25:00|3160.2|3154.7|3161.2|3155.2|3161.2|3155.2|3160.2|3154.7|0
1691418600000|2023-08-07 14:30:00|3160.7||3161.7||3161.7||3160.7||0
1691418900000|2023-08-07 14:35:00|3162.2|3155.7|3162.2|3156.7|3163.7|3158.2|3162.2|3155.7|0
1691419200000|2023-08-07 14:40:00|3161.2|3157.2|3159.2|3153.7|3161.2|3157.2|3159.2|3153.7|0
1691419500000|2023-08-07 14:45:00|3158.7|3153.2|3159.2|3153.2|3159.2|3153.2|3158.2|3152.7|0
1691419800000|2023-08-07 14:50:00|3158.7|3152.7|3158.2|3152.7|3158.7|3152.7|3158.2|3152.7|0
1691420100000|2023-08-07 14:55:00|3157.2|3152.2|3157.2|3152.2|3157.2|3152.2|3157.2|3151.7|0
1691420400000|2023-08-07 15:00:00||3151.7||3151.2||3151.7||3151.2|0
1691420700000|2023-08-07 15:05:00|3156.7|3150.7|3157.2|3150.2|3157.2|3151.2|3155.2|3150.2|0
1691421000000|2023-08-07 15:10:00|3157.7|3150.7|3157.2|3151.2|3158.2|3152.2|3157.2|3150.7|0
1691421300000|2023-08-07 15:15:00|3156.7|3150.7|3154.2|3148.7|3156.7|3150.7|3154.2|3148.7|0
1691421600000|2023-08-07 15:20:00||3149.2||3148.2||3149.2||3148.2|0
1691421900000|2023-08-07 15:25:00|3154.7||3154.2||3154.7||3152.2||1
1691422200000|2023-08-07 15:30:00|3196.7|3107.7|3183.2|3144.2|3202.2|3146.2|3159.7|3102.7|0
1691422500000|2023-08-07 15:35:00|3182.2|3144.7|3162.7|3147.2|3201.7|3148.2|3160.2|3102.7|0
1691422800000|2023-08-07 15:40:00|3163.2|3105.2|3203.2|3105.2|3203.2|3105.2|3163.2|3105.2|0
1691423100000|2023-08-07 15:45:00||3106.7||3106.7||3106.7||3106.7|0
1691423700000|2023-08-07 15:55:00|3204.7||3204.7||3204.7||3204.7||0
1691424300000|2023-08-07 16:05:00|3203.2||3203.2||3203.2||3203.2||0
1691424900000|2023-08-07 16:15:00||3105.2||3105.2||3105.2||3105.2|0
1691426400000|2023-08-07 16:40:00|3201.2||3201.2||3201.2||3201.2||0
1691426700000|2023-08-07 16:45:00|3203.2||3203.2||3203.2||3203.2||0
1691427000000|2023-08-07 16:50:00|3177.2|3137.2|3173.2|3138.2|3177.2|3138.2|3173.2|3137.2|0
1691429400000|2023-08-07 17:30:00|3172.2|3139.2|3172.2|3139.2|3172.2|3139.2|3172.2|3139.2|0
1691438100000|2023-08-07 19:55:00|3207.7|3110.2|3207.7|3110.2|3207.7|3110.2|3207.7|3110.2|0
1691474400000|2023-08-08 06:00:00|3167.7|3115.2|3189.7|3092.2|3189.7|3117.2|3166.2|3092.2|0
1691476200000|2023-08-08 06:30:00|3202.2|3082.7|3202.2|3082.7|3202.2|3082.7|3202.2|3082.7|0
1691477400000|2023-08-08 06:50:00|3224.7|3069.2|3209.2|3071.2|3224.7|3118.2|3209.2|3069.2|0
1691477700000|2023-08-08 06:55:00|3196.7|3084.2|3196.7|3084.2|3196.7|3084.2|3196.7|3084.2|0
1691478000000|2023-08-08 07:00:00|3196.2|3085.7|3193.2|3093.7|3196.2|3132.7|3193.2|3085.7|0
1691478600000|2023-08-08 07:10:00|3189.7|3095.2|3141.7|3134.2|3189.7|3138.2|3141.7|3095.2|0
1691478900000|2023-08-08 07:15:00|3140.7|3133.7|3142.7|3136.2|3142.7|3136.7|3140.7|3133.2|2
1691479200000|2023-08-08 07:20:00|3141.7|3135.7|3140.7|3135.2|3141.7|3135.7|3140.7|3133.7|0
1691479500000|2023-08-08 07:25:00|3141.2|3135.7|3139.7|3133.7|3143.2|3136.2|3139.7|3133.2|0
1691479800000|2023-08-08 07:30:00|3140.2|3133.2|3142.7|3136.2|3142.7|3136.2|3139.7|3132.7|0
1691480100000|2023-08-08 07:35:00|3142.2|3135.7|3137.7|3131.7|3142.2|3135.7|3137.7|3131.2|0
1691480400000|2023-08-08 07:40:00|3137.2|3131.2|3140.7|3133.7|3140.7|3133.7|3136.7|3130.2|0
1691480700000|2023-08-08 07:45:00|3141.2|3134.2|3142.7|3137.2|3143.2|3137.2|3140.7|3134.2|0
1691481000000|2023-08-08 07:50:00|3143.2|3137.7|3146.7|3140.2|3146.7|3140.2|3142.7|3137.7|0
1691481300000|2023-08-08 07:55:00|3147.2|3140.7|3147.7|3141.2|3147.7|3141.2|3146.7|3140.7|0
1691481600000|2023-08-08 08:00:00|3148.2|3141.7|3146.2|3140.2|3148.7|3142.2|3146.2|3140.2|0
1691481900000|2023-08-08 08:05:00|3145.2|3139.7|3143.2|3137.2|3145.2|3139.7|3143.2|3136.7|0
1691482200000|2023-08-08 08:10:00|3142.7|3136.7|3140.7|3135.2|3142.7|3136.7|3140.2|3135.2|0
1691482500000|2023-08-08 08:15:00|3141.2||3141.2||3141.7||3141.2||0
1691482800000|2023-08-08 08:20:00|3140.7|3134.7|3136.7|3132.7|3140.7|3134.7|3136.7|3132.7|0
1691483100000|2023-08-08 08:25:00|3138.2|3132.2|3137.2|3131.7|3138.7|3132.7|3137.2|3131.7|1
1691483400000|2023-08-08 08:30:00|3137.7|3132.2|3139.2|3133.7|3140.2|3134.7|3137.7|3132.2|0
1691483700000|2023-08-08 08:35:00|3139.7|3134.2|3142.2|3136.2|3142.2|3136.7|3139.7|3134.2|0
1691484000000|2023-08-08 08:40:00|3141.2|3135.7|3142.2|3136.7|3142.7|3136.7|3141.2|3135.2|0
1691484300000|2023-08-08 08:45:00|3142.7|3137.2|3145.2|3138.7|3145.2|3138.7|3142.7|3137.2|0
1691484600000|2023-08-08 08:50:00|3141.7|3139.2|3143.7|3138.7|3145.2|3139.7|3141.7|3138.7|39
1691484900000|2023-08-08 08:55:00|3143.2||3143.2||3143.2||3143.2||0
1691485200000|2023-08-08 09:00:00|3142.2|3136.7|3142.2|3136.7|3142.2|3136.7|3142.2|3135.2|1
1691485500000|2023-08-08 09:05:00|3141.7|3136.2|3139.2|3133.2|3141.7|3136.2|3139.2|3133.2|0
1691485800000|2023-08-08 09:10:00|3138.2|3132.7|3136.2|3129.7|3138.2|3132.7|3136.2|3129.7|0
1691486100000|2023-08-08 09:15:00|3135.7|3129.2|3136.2|3130.2|3136.2|3131.2|3135.2|3128.7|0
1691486400000|2023-08-08 09:20:00|3136.7|3131.2|3137.2|3132.2|3137.7|3132.2|3136.7|3131.2|0
1691486700000|2023-08-08 09:25:00|3137.7|3131.7|3137.7|3132.2|3137.7|3132.2|3137.7|3131.2|0
1691487000000|2023-08-08 09:30:00|3138.2|3132.7|3138.2|3132.7|3138.7|3133.2|3138.2|3132.2|0
1691487300000|2023-08-08 09:35:00|3137.7|3132.2|3136.2|3130.2|3137.7|3132.2|3136.2|3129.7|0
1691487600000|2023-08-08 09:40:00|3135.2|3129.7|3135.2|3129.2|3135.2|3129.7|3135.2|3128.7|0
1691487900000|2023-08-08 09:45:00|3134.7|3128.7|3133.2|3127.2|3134.7|3129.7|3133.2|3127.2|0
1691488200000|2023-08-08 09:50:00|3132.2|3126.7|3130.2|3123.7|3132.2|3126.7|3130.2|3123.7|0
1691488500000|2023-08-08 09:55:00|3130.7|3124.2|3138.2|3132.2|3138.2|3132.2|3130.7|3124.2|0
1691488800000|2023-08-08 10:00:00|3138.7|3131.7|3138.2|3132.2|3139.2|3134.2|3138.2|3131.7|0
1691489100000|2023-08-08 10:05:00|3137.7|3131.7|3139.2|3133.2|3139.2|3133.2|3137.2|3131.2|0
1691489400000|2023-08-08 10:10:00|3138.7|3132.7|3136.2|3130.7|3138.7|3132.7|3136.2|3129.7|0
1691489700000|2023-08-08 10:15:00|3135.7|3130.2|3136.2|3130.2|3137.2|3132.2|3135.2|3128.7|0
1691490000000|2023-08-08 10:20:00|3135.7|3129.7|3133.2|3127.2|3135.7|3130.2|3133.2|3127.2|0
1691490300000|2023-08-08 10:25:00|3132.7|3126.7|3130.2|3125.2|3132.7|3126.7|3130.2|3123.7|0
1691490600000|2023-08-08 10:30:00|3130.7|3124.7|3129.2|3123.7|3130.7|3124.7|3129.2|3123.2|0
1691491200000|2023-08-08 10:40:00|3129.7|3124.2|3131.2|3125.7|3131.2|3125.7|3129.7|3124.2|0
1691491500000|2023-08-08 10:45:00|3131.7|3126.2|3136.2|3130.7|3136.2|3130.7|3131.7|3126.2|0
1691491800000|2023-08-08 10:50:00|3135.7|3128.2|3131.2|3125.7|3135.7|3128.2|3131.2|3125.2|1
1691492100000|2023-08-08 10:55:00|3131.7|3126.7|3133.2|3127.7|3133.2|3127.7|3131.2|3125.7|0
1691492400000|2023-08-08 11:00:00|3137.7|3124.7|3132.7|3126.7|3155.7|3126.7|3131.7|3120.7|0
1691492700000|2023-08-08 11:05:00|3133.2|3127.7|3134.2|3128.7|3134.7|3128.7|3132.7|3127.7|0
1691493000000|2023-08-08 11:10:00|3133.7|3128.2|3133.2|3127.7|3133.7|3128.7|3133.2|3127.7|0
1691493300000|2023-08-08 11:15:00|3133.7|3127.2|3133.2|3127.2|3133.7|3127.2|3133.2|3127.2|0
1691493600000|2023-08-08 11:20:00|3132.7|3127.7|3134.2|3128.7|3134.2|3128.7|3132.2|3126.2|0
1691493900000|2023-08-08 11:25:00||3128.2||3128.2||3128.7||3128.2|0
1691494200000|2023-08-08 11:30:00|3133.7|3127.7|3130.2|3124.7|3133.7|3127.7|3130.2|3124.2|0
1691494500000|2023-08-08 11:35:00|3130.7|3125.7|3131.7|3125.7|3131.7|3125.7|3130.7|3125.7|0
1691494800000|2023-08-08 11:40:00|3131.2|3126.2|3134.2|3128.7|3134.7|3128.7|3131.2|3126.2|0
1691495100000|2023-08-08 11:45:00|3133.2|3128.2|3134.2|3128.2|3134.2|3128.7|3133.2|3127.7|0
1691495400000|2023-08-08 11:50:00|3134.7|3128.7|3135.7|3130.7|3136.2|3130.7|3134.2|3128.2|0
1691495700000|2023-08-08 11:55:00|3136.2|3131.2|3136.7|3131.2|3137.2|3131.7|3136.2|3131.2|0
1691496000000|2023-08-08 12:00:00|3135.7|3130.7|3134.7|3128.2|3135.7|3130.7|3134.7|3128.2|0
1691496300000|2023-08-08 12:05:00|3134.2|3127.7|3133.7|3127.7|3134.2|3127.7|3133.7|3127.2|0
1691496600000|2023-08-08 12:10:00|3134.2|3128.7|3134.7|3128.7|3134.7|3128.7|3134.2|3128.7|0
1691496900000|2023-08-08 12:15:00|3135.2|3128.2|3134.7|3128.7|3135.2|3129.7|3134.7|3128.2|0
1691497500000|2023-08-08 12:25:00|3135.2|3129.7|3137.7|3127.7|3137.7|3130.7|3135.2|3127.7|0
1691497800000|2023-08-08 12:30:00|3137.2|3128.2|3135.2|3129.2|3137.2|3130.2|3135.2|3128.2|0
1691498100000|2023-08-08 12:35:00|3134.7|3128.7|3134.2|3129.2|3134.7|3129.2|3134.2|3128.2|0
1691498400000|2023-08-08 12:40:00|3133.2|3128.7|3133.2|3128.2|3133.2|3129.2|3133.2|3127.7|0
1691498700000|2023-08-08 12:45:00||3127.7||3127.2||3128.2||3127.2|0
1691499000000|2023-08-08 12:50:00|3132.7|3126.7|3131.2|3125.7|3132.7|3126.7|3131.2|3125.2|0
1691499300000|2023-08-08 12:55:00||3125.2||3124.7||3125.7||3124.7|0
1691499600000|2023-08-08 13:00:00|3130.7|3124.2|3128.2|3122.7|3130.7|3124.2|3128.2|3122.7|0
1691499900000|2023-08-08 13:05:00|3127.2|3122.2|3124.2|3118.2|3127.2|3122.2|3124.2|3118.2|0
1691500200000|2023-08-08 13:10:00|3124.7|3118.7|3125.2|3119.7|3125.7|3120.7|3124.7|3118.7|0
1691500500000|2023-08-08 13:15:00|3125.7|3120.7|3127.2|3121.7|3127.7|3121.7|3125.7|3120.7|0
1691501100000|2023-08-08 13:25:00|3127.7|3122.2|3128.2|3122.7|3128.7|3122.7|3127.7|3122.2|0
1691501400000|2023-08-08 13:30:00|3127.2|3123.2|3127.2|3123.2|3127.7|3124.2|3127.2|3122.2|0
1691501700000|2023-08-08 13:35:00|3127.7|3123.7|3130.2|3125.7|3130.2|3126.2|3127.7|3123.2|0
1691502000000|2023-08-08 13:40:00|3130.7|3125.2|3123.7|3119.2|3130.7|3125.2|3123.7|3119.2|0
1691502300000|2023-08-08 13:45:00|3122.7|3118.7|3116.7|3112.2|3123.2|3118.7|3116.7|3112.2|0
1691502600000|2023-08-08 13:50:00|3115.7|3111.7|3121.2|3116.2|3121.2|3116.2|3115.7|3110.7|0
1691502900000|2023-08-08 13:55:00|3120.2|3115.7|3122.2|3111.7|3122.2|3115.7|3118.2|3111.7|0
1691503200000|2023-08-08 14:00:00|3121.7|3110.7|3119.2|3114.2|3122.2|3114.2|3119.2|3110.7|0
1691503500000|2023-08-08 14:05:00|3118.2|3113.7|3118.2|3112.2|3118.2|3113.7|3118.2|3112.2|0
1691503800000|2023-08-08 14:10:00|3116.2|3111.7|3114.7|3109.2|3116.2|3112.2|3114.7|3109.2|0
1691504100000|2023-08-08 14:15:00|3115.2|3108.7|3114.7|3108.7|3115.2|3110.2|3114.7|3108.2|0
1691504400000|2023-08-08 14:20:00|3112.7|3109.2|3112.7|3109.7|3112.7|3110.2|3112.7|3107.7|0
1691504700000|2023-08-08 14:25:00|3114.7|3109.2|3118.7|3113.2|3118.7|3113.2|3114.7|3109.2|1
1691505000000|2023-08-08 14:30:00|3118.2|3112.7|3116.2|3110.2|3118.2|3112.7|3116.2|3110.2|0
1691505300000|2023-08-08 14:35:00||3110.7||3111.2||3111.2||3110.7|0
1691505600000|2023-08-08 14:40:00|3116.7|3112.2|3118.2|3112.7|3118.2|3113.2|3116.7|3112.2|0
1691505900000|2023-08-08 14:45:00|3117.7|3112.2|3114.2|3107.7|3117.7|3114.2|3114.2|3107.2|1
1691506200000|2023-08-08 14:50:00|3114.7|3108.7|3116.7|3110.7|3116.7|3110.7|3114.7|3108.7|0
1691506500000|2023-08-08 14:55:00|3116.2|3110.2|3114.2|3108.7|3116.2|3110.2|3114.2|3108.2|0
1691506800000|2023-08-08 15:00:00|3113.7|3108.2|3113.2|3107.2|3113.7|3108.2|3113.2|3106.7|0
1691507100000|2023-08-08 15:05:00|3113.7|3107.7|3114.2|3109.2|3114.7|3109.2|3113.7|3107.7|0
1691507400000|2023-08-08 15:10:00|3114.7|3108.7|3114.2|3108.2|3114.7|3108.7|3114.2|3108.2|0
1691507700000|2023-08-08 15:15:00|3114.7|3109.2|3114.7|3109.2|3114.7|3109.2|3114.7|3108.7|0
1691508000000|2023-08-08 15:20:00|3115.2||3115.2||3115.2||3115.2||0
1691508300000|2023-08-08 15:25:00|3115.7||3115.7||3115.7||3115.2||0
1691508600000|2023-08-08 15:30:00|3122.7|3105.7|3148.7|3089.7|3162.7|3107.7|3121.7|3062.7|0
1691508900000|2023-08-08 15:35:00|3147.7||3120.7||3147.7||3120.2||0
1691509500000|2023-08-08 15:45:00|3160.7|3064.7|3160.7|3064.7|3160.7|3064.7|3160.7|3064.7|0
1691510400000|2023-08-08 16:00:00|3162.7|3066.2|3162.7|3066.2|3162.7|3066.2|3162.7|3066.2|0
1691511000000|2023-08-08 16:10:00|3164.2|3067.7|3164.2|3067.7|3164.2|3067.7|3164.2|3067.7|0
1691512800000|2023-08-08 16:40:00|3162.7|3066.2|3162.7|3066.2|3162.7|3066.2|3162.7|3066.2|0
1691513700000|2023-08-08 16:55:00|3164.2|3067.7|3164.2|3067.7|3164.2|3067.7|3164.2|3067.7|0
1691514000000|2023-08-08 17:00:00|3165.7|3069.2|3165.7|3069.2|3165.7|3069.2|3165.7|3069.2|0
1691514900000|2023-08-08 17:15:00|3167.2|3071.2|3167.2|3071.2|3167.2|3071.2|3167.2|3071.2|0
1691515200000|2023-08-08 17:20:00|3165.7|3069.2|3165.7|3069.2|3165.7|3069.2|3165.7|3069.2|0
1691515800000|2023-08-08 17:30:00|3167.2|3071.2|3167.2|3071.2|3167.2|3071.2|3167.2|3071.2|0
1691516100000|2023-08-08 17:35:00|3165.7|3069.2|3165.7|3069.2|3165.7|3069.2|3165.7|3069.2|0
1691516400000|2023-08-08 17:40:00|3167.2|3071.2|3167.2|3071.2|3167.2|3071.2|3167.2|3071.2|0
1691517000000|2023-08-08 17:50:00|3168.7|3072.7|3168.7|3072.7|3168.7|3072.7|3168.7|3072.7|0
1691517900000|2023-08-08 18:05:00|3167.2|3071.2|3168.7|3071.2|3168.7|3071.2|3167.2|3071.2|0
1691518200000|2023-08-08 18:10:00|3167.2|3072.7|3168.7|3072.7|3168.7|3072.7|3167.2|3072.7|0
1691518500000|2023-08-08 18:15:00|3170.2|3074.2|3170.2|3074.2|3170.2|3074.2|3170.2|3074.2|0
1691520900000|2023-08-08 18:55:00|3172.2|3075.7|3172.2|3076.2|3173.7|3077.7|3172.2|3075.7|0
1691521500000|2023-08-08 19:05:00|3173.7|3077.7|3172.2|3076.2|3173.7|3077.7|3172.2|3076.2|0
1691521800000|2023-08-08 19:10:00||3077.2||3076.2||3090.7||3076.2|0
1691522400000|2023-08-08 19:20:00|3173.7|3077.7|3173.7|3077.7|3173.7|3077.7|3173.7|3077.7|0
1691522700000|2023-08-08 19:25:00|3175.2|3079.2|3175.2|3079.2|3175.2|3079.2|3175.2|3079.2|0
1691523000000|2023-08-08 19:30:00|3173.7|3077.7|3173.7|3077.7|3173.7|3077.7|3173.7|3077.7|0
1691523300000|2023-08-08 19:35:00|3172.2|3076.2|3172.2|3076.2|3172.2|3076.2|3172.2|3076.2|0
1691523600000|2023-08-08 19:40:00|3173.7|3077.7|3175.2|3079.2|3175.2|3079.2|3173.7|3077.7|0
1691523900000|2023-08-08 19:45:00|3173.7|3077.7|3173.7|3077.7|3173.7|3077.7|3173.7|3077.7|0
1691524200000|2023-08-08 19:50:00|3175.2|3078.2|3173.7|3077.7|3175.2|3079.2|3173.7|3077.7|0
1691560800000|2023-08-09 06:00:00|3157.7|3108.2|3151.7|3117.7|3179.7|3118.2|3151.2|3083.7|0
1691562600000|2023-08-09 06:30:00|3151.2||3146.7||3151.2||3146.7||0
1691562900000|2023-08-09 06:35:00|3151.2||3148.2||3151.2||3146.7||0
1691563200000|2023-08-09 06:40:00|3151.2||3150.2||3151.2||3148.7||0
1691563800000|2023-08-09 06:50:00|3151.2||3151.7||3151.7||3151.2||0
1691564100000|2023-08-09 06:55:00|3151.2|3118.2|3151.7|3119.7|3151.7|3120.2|3143.7|3117.7|0
1691564400000|2023-08-09 07:00:00|3151.2|3120.2|3143.7|3136.7|3151.7|3136.7|3143.2|3117.7|0
1691564700000|2023-08-09 07:05:00|3143.2|3137.2|3143.2|3138.2|3146.2|3138.7|3141.7|3137.2|0
1691565000000|2023-08-09 07:10:00|3143.7|3139.2|3144.2|3137.2|3150.7|3139.7|3143.7|3133.7|0
1691565300000|2023-08-09 07:15:00|3144.7|3138.2|3142.2|3136.7|3144.7|3138.2|3142.2|3135.7|0
1691565600000|2023-08-09 07:20:00|3141.7|3136.2|3144.2|3137.7|3144.2|3137.7|3139.2|3133.2|0
1691565900000|2023-08-09 07:25:00|3144.7|3138.7|3147.2|3140.2|3147.2|3140.2|3144.2|3138.7|0
1691566200000|2023-08-09 07:30:00|3146.7|3141.2|3146.7|3141.2|3147.7|3141.2|3146.2|3140.7|0
1691566500000|2023-08-09 07:35:00|3146.2|3140.7|3146.2|3139.7|3147.2|3140.7|3145.2|3139.2|0
1691566800000|2023-08-09 07:40:00|3146.7|3140.7|3146.2|3140.7|3147.7|3141.7|3146.2|3140.7|0
1691567100000|2023-08-09 07:45:00|3146.7|3140.2|3146.2|3140.7|3146.7|3140.7|3146.2|3140.2|0
1691567400000|2023-08-09 07:50:00|3146.7|3141.2|3145.7|3141.2|3148.2|3141.7|3145.7|3141.2|0
1691567700000|2023-08-09 07:55:00|3146.2|3141.7|3148.7|3142.7|3149.2|3142.7|3146.2|3141.7|0
1691568000000|2023-08-09 08:00:00|3149.2|3143.2|3154.2|3147.7|3154.2|3147.7|3148.7|3143.2|0
1691568300000|2023-08-09 08:05:00|3153.7|3148.2|3154.7|3149.7|3155.2|3149.7|3153.7|3148.2|0
1691568600000|2023-08-09 08:10:00|3155.2|3149.2|3151.7|3146.7|3156.2|3149.2|3151.7|3146.7|0
1691568900000|2023-08-09 08:15:00|3152.7|3146.2|3150.7|3145.7|3153.2|3146.2|3150.7|3145.2|0
1691569200000|2023-08-09 08:20:00|3151.2|3146.2|3150.7|3146.7|3151.2|3146.7|3150.7|3146.2|0
1691569500000|2023-08-09 08:25:00|3152.2|3147.2|3155.2|3149.7|3155.2|3149.7|3151.7|3147.2|0
1691569800000|2023-08-09 08:30:00|3154.7|3150.7|3157.7|3153.7|3157.7|3153.7|3154.7|3150.7|0
1691570100000|2023-08-09 08:35:00|3157.2|3154.2|3159.7|3155.2|3160.2|3155.2|3157.2|3154.2|0
1691570400000|2023-08-09 08:40:00|3160.2|3156.2|3158.7|3153.2|3160.2|3156.2|3158.7|3153.2|0
1691570700000|2023-08-09 08:45:00|3159.2|3153.7|3159.2|3153.2|3159.2|3153.7|3159.2|3152.7|0
1691571000000|2023-08-09 08:50:00|3158.7|3153.7|3159.7|3154.2|3160.2|3154.2|3158.7|3153.7|0
1691571300000|2023-08-09 08:55:00|3160.2||3160.7||3161.2||3160.2||0
1691571600000|2023-08-09 09:00:00|3160.2|3153.7|3159.7|3153.7|3160.2|3153.7|3159.7|3153.7|0
1691571900000|2023-08-09 09:05:00|3159.2|3153.2|3159.7|3156.2|3160.2|3156.2|3158.7|3153.2|0
1691572200000|2023-08-09 09:10:00|3160.2|3156.7|3161.7|3156.7|3162.2|3156.7|3160.2|3156.7|0
1691572500000|2023-08-09 09:15:00|3162.2|3156.2|3158.7|3153.7|3162.2|3156.2|3158.7|3153.7|2
1691572800000|2023-08-09 09:20:00|3159.2|3154.2|3160.2|3154.2|3160.2|3154.2|3158.7|3153.7|0
1691573100000|2023-08-09 09:25:00|3160.7|3153.7|3159.7|3154.2|3160.7|3154.2|3158.7|3153.7|0
1691573400000|2023-08-09 09:30:00|3160.2||3159.7||3160.7||3159.7||0
1691573700000|2023-08-09 09:35:00|3158.7|3153.7|3159.7|3153.2|3159.7|3153.7|3158.7|3153.2|0
1691574000000|2023-08-09 09:40:00|3160.2|3154.2|3160.2|3154.2|3160.2|3154.2|3158.7|3153.7|0
1691574300000|2023-08-09 09:45:00|3160.7||3160.7||3161.2||3159.7||0
1691574600000|2023-08-09 09:50:00|3161.2|3155.2|3162.2|3155.2|3162.2|3155.2|3161.2|3155.2|0
1691574900000|2023-08-09 09:55:00|3161.7|3155.7|3161.7|3156.2|3162.2|3156.2|3160.7|3155.7|0
1691575200000|2023-08-09 10:00:00|3162.2||3163.2||3163.2||3162.2||0
1691575500000|2023-08-09 10:05:00|3162.7|3156.7|3163.2|3157.2|3163.2|3157.2|3162.7|3156.7|0
1691575800000|2023-08-09 10:10:00|3162.7|3156.7|3160.7|3155.7|3162.7|3157.2|3160.7|3155.7|0
1691576100000|2023-08-09 10:15:00|3161.2|3156.2|3159.7|3154.2|3161.2|3156.2|3159.7|3154.2|0
1691576400000|2023-08-09 10:20:00|3160.2|3153.7|3160.7|3154.2|3160.7|3154.2|3160.2|3153.7|0
1691577000000|2023-08-09 10:30:00|3161.2|3154.7|3161.7|3155.2|3162.2|3155.2|3161.2|3154.7|0
1691577300000|2023-08-09 10:35:00|3160.7|3156.2|3159.7|3155.2|3160.7|3156.2|3159.7|3155.2|0
1691577600000|2023-08-09 10:40:00|3160.2|3154.7|3159.7|3154.7|3160.7|3155.2|3159.7|3154.7|0
1691577900000|2023-08-09 10:45:00|3159.2|3154.2|3158.7|3154.2|3159.2|3154.2|3158.7|3153.7|0
1691578200000|2023-08-09 10:50:00|3159.2|3153.7|3158.7|3153.7|3159.2|3154.2|3158.7|3153.7|0
1691578500000|2023-08-09 10:55:00||3153.2||3153.2||3153.2||3153.2|0
1691578800000|2023-08-09 11:00:00|3208.7|3103.2|3157.7|3151.7|3208.7|3151.7|3157.7|3103.2|0
1691579100000|2023-08-09 11:05:00||3151.2||3150.7||3151.2||3150.7|0
1691579400000|2023-08-09 11:10:00||3151.2||3149.2||3151.2||3149.2|0
1691579700000|2023-08-09 11:15:00||3148.7||3148.2||3148.7||3148.2|0
1691580000000|2023-08-09 11:20:00|3157.2|3148.7|3156.7|3148.2|3157.2|3148.7|3156.7|3148.2|0
1691580300000|2023-08-09 11:25:00|3155.7|3147.7|3154.2|3145.7|3155.7|3147.7|3154.2|3145.2|0
1691580600000|2023-08-09 11:30:00||3146.7||3147.2||3147.2||3146.7|0
1691581500000|2023-08-09 11:45:00|3153.2|3147.7|3154.2|3148.2|3154.2|3148.2|3152.2|3147.7|0
1691581800000|2023-08-09 11:50:00|3153.7|3147.7|3154.2|3148.2|3154.2|3148.2|3152.2|3147.7|0
1691582100000|2023-08-09 11:55:00|3153.2|3147.7|3153.7|3148.2|3153.7|3148.2|3153.2|3147.7|0
1691582400000|2023-08-09 12:00:00|3153.2||3154.2||3154.2||3153.2||0
1691582700000|2023-08-09 12:05:00|3153.2||3153.2||3153.2||3153.2||0
1691583000000|2023-08-09 12:10:00|3153.7||3153.2||3154.2||3153.2||0
1691583300000|2023-08-09 12:15:00|3152.7|3147.7|3151.2|3145.7|3152.7|3147.7|3151.2|3145.7|0
1691583600000|2023-08-09 12:20:00|3150.7|3145.2|3148.7|3143.7|3150.7|3145.2|3148.2|3143.2|0
1691583900000|2023-08-09 12:25:00|3148.2|3143.2|3148.2|3142.7|3149.2|3143.2|3148.2|3142.7|0
1691584200000|2023-08-09 12:30:00|3147.7|3143.2|3148.2|3142.2|3148.7|3143.2|3146.2|3141.7|0
1691584500000|2023-08-09 12:35:00|3148.7||3148.2||3148.7||3147.7||0
1691584800000|2023-08-09 12:40:00|3147.7|3141.7|3144.7|3139.7|3147.7|3141.7|3144.7|3139.7|0
1691585100000|2023-08-09 12:45:00|3145.2|3140.2|3146.7|3141.2|3147.2|3141.2|3145.2|3140.2|0
1691585400000|2023-08-09 12:50:00|3146.2|3140.7|3144.2|3139.7|3146.2|3140.7|3144.2|3139.2|0
1691585700000|2023-08-09 12:55:00|3144.7|3139.2|3143.2|3138.2|3144.7|3139.2|3143.2|3137.7|0
1691586000000|2023-08-09 13:00:00|3142.7|3137.7|3143.7|3137.7|3143.7|3138.2|3142.2|3137.2|0
1691586300000|2023-08-09 13:05:00|3144.2|3138.7|3145.2|3139.7|3145.2|3139.7|3144.2|3138.7|0
1691586600000|2023-08-09 13:10:00|3145.7|3139.2|3144.2|3139.2|3145.7|3139.2|3144.2|3139.2|0
1691586900000|2023-08-09 13:15:00|3144.7|3139.7|3144.7|3139.7|3145.2|3139.7|3144.7|3139.7|0
1691587200000|2023-08-09 13:20:00|3144.2|3139.2|3143.2|3138.2|3144.2|3139.2|3143.2|3138.2|0
1691587500000|2023-08-09 13:25:00|3142.7|3137.7|3140.2|3134.7|3142.7|3137.7|3140.2|3134.2|0
1691587800000|2023-08-09 13:30:00|3139.2|3134.2|3139.2|3134.7|3139.2|3135.7|3134.2|3128.2|0
1691588100000|2023-08-09 13:35:00|3139.7|3134.2|3134.2|3128.2|3139.7|3134.2|3134.2|3128.2|0
1691588400000|2023-08-09 13:40:00|3133.7|3127.7|3134.7|3128.7|3136.2|3130.7|3133.2|3127.2|0
1691588700000|2023-08-09 13:45:00|3135.2|3129.2|3139.2|3132.7|3139.2|3132.7|3135.2|3129.2|0
1691589000000|2023-08-09 13:50:00|3138.2|3132.2|3136.2|3130.7|3138.2|3132.2|3135.2|3130.2|0
1691589300000|2023-08-09 13:55:00|3135.2|3130.2|3137.2|3131.7|3137.7|3131.7|3135.2|3129.7|0
1691589600000|2023-08-09 14:00:00|3136.2|3131.2|3136.2|3130.7|3136.7|3131.2|3136.2|3130.2|0
1691589900000|2023-08-09 14:05:00|3135.2|3130.2|3134.2|3129.2|3135.2|3130.2|3132.2|3127.2|0
1691590200000|2023-08-09 14:10:00|3134.7|3129.7|3133.2|3127.2|3134.7|3129.7|3132.2|3126.7|1
1691590500000|2023-08-09 14:15:00|3132.7|3126.7|3134.2|3128.7|3135.2|3129.2|3132.2|3126.7|0
1691590800000|2023-08-09 14:20:00|3133.2|3128.2|3130.2|3125.2|3133.2|3128.2|3130.2|3125.2|0
1691591100000|2023-08-09 14:25:00|3130.7|3125.7|3133.2|3127.7|3134.2|3128.7|3130.7|3125.7|0
1691591400000|2023-08-09 14:30:00|3133.7|3127.2|3133.2|3127.7|3133.7|3127.7|3133.2|3127.2|0
1691591700000|2023-08-09 14:35:00|3133.7|3127.2|3134.7|3128.7|3134.7|3128.7|3133.7|3127.2|0
1691592000000|2023-08-09 14:40:00|3134.2|3129.2|3132.2|3127.7|3134.2|3129.7|3132.2|3127.2|0
1691592300000|2023-08-09 14:45:00|3132.7|3127.2|3134.2|3128.7|3134.7|3128.7|3132.7|3127.2|0
1691592600000|2023-08-09 14:50:00|3133.7|3128.2|3131.2|3126.2|3133.7|3128.2|3131.2|3126.2|0
1691592900000|2023-08-09 14:55:00|3131.7|3126.7|3130.7|3125.2|3131.7|3126.7|3130.2|3124.7|0
1691593200000|2023-08-09 15:00:00|3130.2|3126.2|3133.7|3128.2|3133.7|3128.2|3130.2|3126.2|0
1691593500000|2023-08-09 15:05:00|3134.2|3127.7|3132.2|3127.2|3134.2|3127.7|3132.2|3126.7|0
1691593800000|2023-08-09 15:10:00|3131.7|3126.7|3129.2|3123.7|3131.7|3126.7|3129.2|3123.7|0
1691594100000|2023-08-09 15:15:00|3128.7|3124.2|3129.2|3123.7|3129.2|3124.2|3128.2|3123.2|0
1691594400000|2023-08-09 15:20:00|3128.2|3123.2|3127.2|3122.2|3128.2|3123.2|3127.2|3121.7|0
1691594700000|2023-08-09 15:25:00|3127.7|3121.7|3128.2|3121.2|3128.2|3121.7|3127.7|3120.7|0
1691595000000|2023-08-09 15:30:00|3171.7|3120.7|3165.7|3119.7|3177.2|3120.7|3132.7|3076.7|0
1691595300000|2023-08-09 15:35:00|3165.2|3077.2|3145.7|3120.7|3177.2|3121.2|3135.7|3077.2|0
1691595600000|2023-08-09 15:40:00|3145.2|3075.7|3175.7|3079.2|3175.7|3080.7|3143.7|3075.7|0
1691595900000|2023-08-09 15:45:00|3174.2|3077.7|3174.2|3077.7|3174.2|3077.7|3174.2|3077.7|0
1691596200000|2023-08-09 15:50:00|3172.7||3172.7||3172.7||3172.7||0
1691596500000|2023-08-09 15:55:00||3076.2||3076.2||3076.2||3076.2|0
1691596800000|2023-08-09 16:00:00|3174.2|3077.7|3174.2|3077.7|3174.2|3077.7|3174.2|3077.7|0
1691597100000|2023-08-09 16:05:00|3175.7|3079.2|3175.7|3080.7|3175.7|3080.7|3175.7|3079.2|0
1691597400000|2023-08-09 16:10:00||3079.2||3079.2||3079.2||3079.2|0
1691597700000|2023-08-09 16:15:00||3080.7||3079.2||3080.7||3079.2|0
1691598600000|2023-08-09 16:30:00|3177.2|3080.7|3178.7|3082.2|3178.7|3082.2|3177.2|3080.7|0
1691599500000|2023-08-09 16:45:00|3180.7|3083.7|3180.7|3083.7|3180.7|3083.7|3180.7|3083.7|0
1691600100000|2023-08-09 16:55:00|3182.2|3085.7|3180.7|3083.7|3182.2|3085.7|3180.7|3083.7|0
1691600400000|2023-08-09 17:00:00|3182.2|3085.7|3182.2|3085.7|3182.2|3085.7|3182.2|3085.7|0
1691600700000|2023-08-09 17:05:00|3183.7|3087.2|3185.2|3088.7|3185.2|3088.7|3183.7|3087.2|0
1691601000000|2023-08-09 17:10:00|3186.7|3090.2|3186.7|3090.2|3186.7|3090.2|3186.7|3090.2|0
1691601300000|2023-08-09 17:15:00||3091.7||3090.2||3091.7||3090.2|0
1691602500000|2023-08-09 17:35:00|3188.2|3091.7|3188.2|3091.7|3188.2|3091.7|3188.2|3091.7|0
1691603100000|2023-08-09 17:45:00|3186.7||3186.7||3186.7||3186.7||0
1691603400000|2023-08-09 17:50:00||3090.2||3090.2||3090.2||3090.2|0
1691604300000|2023-08-09 18:05:00|3188.7|3092.2|3188.7|3092.2|3188.7|3092.2|3188.7|3092.2|0
1691604900000|2023-08-09 18:15:00|3190.2|3094.2|3190.2|3094.2|3190.2|3094.2|3190.2|3094.2|0
1691605200000|2023-08-09 18:20:00|3188.7|3092.2|3188.7|3092.2|3188.7|3092.2|3188.7|3092.2|0
1691605500000|2023-08-09 18:25:00|3190.2|3094.2|3190.2|3094.2|3190.2|3094.2|3190.2|3094.2|0
1691606700000|2023-08-09 18:45:00|3188.7|3092.2|3188.7|3092.2|3188.7|3092.2|3188.7|3092.2|0
1691607900000|2023-08-09 19:05:00|3187.2|3090.7|3187.2|3090.7|3187.2|3090.7|3187.2|3090.7|0
1691608200000|2023-08-09 19:10:00|3185.7|3089.2|3185.7|3089.2|3185.7|3089.2|3185.7|3089.2|0
1691608800000|2023-08-09 19:20:00|3187.2|3090.7|3187.2|3090.7|3187.2|3090.7|3187.2|3090.7|0
1691609400000|2023-08-09 19:30:00|3185.7|3089.2|3185.7|3089.2|3185.7|3089.2|3185.7|3089.2|0
1691609700000|2023-08-09 19:35:00|3183.7|3087.7|3183.7|3087.7|3183.7|3087.7|3183.7|3087.7|0
1691610300000|2023-08-09 19:45:00|3182.2|3086.2|3180.7|3084.7|3182.2|3086.2|3180.7|3084.7|0
1691610600000|2023-08-09 19:50:00||3085.2||3084.7||3089.7||3084.7|0
1691610900000|2023-08-09 19:55:00|3179.2|3082.7|3180.7|3084.7|3180.7|3084.7|3179.2|3082.7|0
1691647200000|2023-08-10 06:00:00|3168.7|3119.2|3193.2|3097.2|3193.2|3119.2|3168.7|3095.2|0
1691650200000|2023-08-10 06:50:00|3220.7|3069.2|3164.7|3124.2|3224.7|3124.2|3164.2|3066.7|0
1691650500000|2023-08-10 06:55:00|3163.7|3123.7|3164.2|3124.2|3164.2|3135.2|3154.7|3123.7|0
1691650800000|2023-08-10 07:00:00|3163.7|3123.7|3163.7|3124.2|3164.2|3124.2|3144.7|3123.7|0
1691651100000|2023-08-10 07:05:00|3161.7|3123.7|3142.7|3135.7|3161.7|3135.7|3142.7|3123.7|0
1691651400000|2023-08-10 07:10:00|3141.7|3135.2|3139.7|3132.7|3141.7|3135.2|3139.7|3132.2|0
1691651700000|2023-08-10 07:15:00|3138.7|3133.7|3139.7|3134.2|3140.2|3134.2|3138.7|3131.7|0
1691652000000|2023-08-10 07:20:00|3138.7|3133.7|3139.7|3134.2|3141.2|3135.2|3138.7|3131.7|0
1691652300000|2023-08-10 07:25:00|3139.2|3133.7|3139.7|3132.7|3139.7|3134.2|3137.7|3130.7|0
1691652600000|2023-08-10 07:30:00|3139.2|3132.2|3135.7|3129.7|3139.2|3133.2|3135.7|3129.2|0
1691652900000|2023-08-10 07:35:00|3135.2|3129.2|3132.7|3126.2|3135.2|3130.2|3132.7|3126.2|1
1691653200000|2023-08-10 07:40:00|3131.7|3126.7|3132.7|3124.2|3164.2|3127.7|3131.7|3087.7|0
1691653500000|2023-08-10 07:45:00|3132.2|3124.7|3130.7|3125.2|3134.2|3128.7|3130.7|3123.7|0
1691653800000|2023-08-10 07:50:00|3131.2|3125.7|3134.7|3127.7|3135.2|3130.2|3130.7|3125.7|0
1691654100000|2023-08-10 07:55:00|3135.2|3128.2|3133.2|3128.2|3135.2|3130.2|3132.7|3125.7|0
1691654400000|2023-08-10 08:00:00|3132.7|3127.7|3136.2|3130.7|3136.7|3131.2|3132.7|3127.7|0
1691654700000|2023-08-10 08:05:00|3136.7|3130.2|3137.2|3132.2|3137.2|3132.2|3136.2|3130.2|0
1691655000000|2023-08-10 08:10:00|3137.7|3132.7|3138.2|3132.2|3138.7|3133.2|3137.2|3132.2|0
1691655300000|2023-08-10 08:15:00|3137.7|3131.7|3136.2|3131.2|3137.7|3131.7|3136.2|3129.7|0
1691655600000|2023-08-10 08:20:00|3136.7|3130.7|3135.2|3128.2|3136.7|3130.7|3135.2|3128.2|1
1691655900000|2023-08-10 08:25:00||3128.7||3128.2||3129.7||3128.2|0
1691656200000|2023-08-10 08:30:00||3128.7||3129.7||3129.7||3128.7|0
1691656500000|2023-08-10 08:35:00|3134.7|3130.2|3134.7|3131.2|3134.7|3131.2|3134.7|3129.7|0
1691656800000|2023-08-10 08:40:00|3135.2|3130.7|3137.2|3131.2|3137.7|3132.2|3135.2|3130.2|2
1691657100000|2023-08-10 08:45:00|3137.7|3131.7|3137.7|3133.2|3137.7|3133.2|3137.7|3131.7|0
1691657400000|2023-08-10 08:50:00|3138.2|3133.7|3137.7|3131.2|3181.7|3133.7|3137.7|3129.7|1
1691657700000|2023-08-10 08:55:00|3137.2|3131.7|3136.7|3130.7|3137.2|3131.7|3136.7|3130.7|0
1691658000000|2023-08-10 09:00:00|3135.7|3130.2|3133.7|3127.2|3135.7|3130.2|3133.7|3127.2|0
1691658300000|2023-08-10 09:05:00||3126.7||3127.2||3127.2||3126.7|0
1691658600000|2023-08-10 09:10:00|3134.2|3127.7|3134.7|3129.2|3134.7|3130.2|3134.2|3127.7|0
1691658900000|2023-08-10 09:15:00|3135.2|3129.7|3137.7|3131.7|3139.2|3134.2|3134.7|3129.7|0
1691659200000|2023-08-10 09:20:00|3137.2|3132.2|3136.7|3130.2|3137.2|3132.2|3136.7|3130.2|0
1691659500000|2023-08-10 09:25:00|3136.2|3129.7|3134.7|3128.7|3136.2|3129.7|3134.7|3127.7|0
1691659800000|2023-08-10 09:30:00|3133.7|3128.2|3137.7|3124.7|3177.7|3128.2|3131.7|3085.7|0
1691660100000|2023-08-10 09:35:00|3136.7|3123.7|3130.7|3125.2|3151.7|3125.7|3130.7|3123.7|0
1691660400000|2023-08-10 09:40:00||3124.7||3125.2||3125.2||3124.7|0
1691660700000|2023-08-10 09:45:00||3125.7||3125.2||3125.7||3125.2|0
1691661000000|2023-08-10 09:50:00||3125.7||3125.7||3126.7||3124.7|40
1691661300000|2023-08-10 09:55:00|3130.2|3125.2|3130.2|3126.7|3130.2|3127.7|3130.2|3124.2|0
1691661600000|2023-08-10 10:00:00|3130.7|3127.2|3130.7|3128.2|3130.7|3128.2|3130.7|3126.7|2
1691661900000|2023-08-10 10:05:00|3132.7|3127.7|3131.7|3125.2|3133.2|3127.7|3131.7|3124.7|1
1691662200000|2023-08-10 10:10:00||3125.7||3124.2||3126.7||3124.2|0
1691662500000|2023-08-10 10:15:00|3131.2|3123.7|3130.7|3125.2|3131.2|3125.7|3130.7|3123.7|0
1691662800000|2023-08-10 10:20:00|3131.2|3125.7|3131.7|3126.2|3131.7|3127.2|3131.2|3125.2|0
1691663100000|2023-08-10 10:25:00|3131.2|3125.7|3130.7|3124.2|3131.2|3125.7|3130.7|3123.7|0
1691663400000|2023-08-10 10:30:00|3129.7|3123.7|3128.7|3123.2|3129.7|3123.7|3128.7|3122.2|0
1691663700000|2023-08-10 10:35:00|3129.2|3122.7|3131.7|3126.7|3131.7|3126.7|3129.2|3122.7|0
1691664000000|2023-08-10 10:40:00|3132.2|3127.2|3131.7|3124.7|3132.2|3127.2|3131.7|3124.7|0
1691664300000|2023-08-10 10:45:00|3132.2|3125.2|3133.2|3128.2|3133.2|3128.7|3132.2|3124.7|0
1691664600000|2023-08-10 10:50:00|3132.7|3128.7|3132.7|3127.2|3132.7|3128.7|3132.7|3126.7|0
1691664900000|2023-08-10 10:55:00||3126.7||3126.2||3127.2||3126.2|0
1691665200000|2023-08-10 11:00:00|3136.7|3124.7|3133.7|3126.2|3177.7|3128.2|3133.7|3081.7|0
1691665500000|2023-08-10 11:05:00||3126.7||3128.2||3128.7||3126.7|0
1691665800000|2023-08-10 11:10:00||3127.7||3127.2||3128.7||3127.2|0
1691666100000|2023-08-10 11:15:00|3133.2|3127.7|3133.7|3129.2|3133.7|3129.7|3133.2|3127.7|0
1691666400000|2023-08-10 11:20:00||3129.7||3128.7||3130.7||3128.7|0
1691666700000|2023-08-10 11:25:00|3133.2|3128.2|3133.2|3128.2|3133.2|3128.7|3133.2|3128.2|0
1691667000000|2023-08-10 11:30:00||3128.7||3127.2||3128.7||3126.7|0
1691667300000|2023-08-10 11:35:00||3126.7||3126.7||3127.2||3126.7|0
1691667600000|2023-08-10 11:40:00|3132.2|3126.2|3131.2|3124.2|3132.2|3126.2|3131.2|3124.2|0
1691667900000|2023-08-10 11:45:00|3130.7|3123.7|3130.2|3124.2|3130.7|3124.2|3130.2|3122.7|0
1691668200000|2023-08-10 11:50:00|3129.7|3123.7|3128.2|3121.7|3129.7|3124.2|3128.2|3121.7|0
1691668500000|2023-08-10 11:55:00|3127.2|3121.2|3126.7|3080.2|3127.2|3122.2|3126.7|3080.2|0
1691668800000|2023-08-10 12:00:00|3126.2|3080.7|3126.2|3119.7|3126.7|3120.7|3126.2|3080.2|0
1691669100000|2023-08-10 12:05:00||3120.2||3120.7||3121.2||3119.2|0
1691669400000|2023-08-10 12:10:00|3128.2|3121.2|3129.7|3124.7|3130.2|3125.7|3128.2|3121.2|1
1691669700000|2023-08-10 12:15:00|3130.2|3125.2|3130.2|3124.2|3130.7|3125.7|3130.2|3124.2|0
1691670000000|2023-08-10 12:20:00|3130.7|3124.7|3130.7|3125.7|3130.7|3126.2|3130.2|3124.7|0
1691670300000|2023-08-10 12:25:00|3130.2|3126.2|3133.7|3122.7|3133.7|3127.2|3130.2|3122.7|0
1691670600000|2023-08-10 12:30:00|3139.2|3123.2|3134.7|3127.7|3145.2|3134.2|3134.7|3123.2|1
1691670900000|2023-08-10 12:35:00|3134.2|3128.2|3132.2|3124.2|3134.2|3130.7|3132.2|3124.2|0
1691671200000|2023-08-10 12:40:00|3131.2|3122.7|3129.2|3124.2|3131.2|3124.7|3126.2|3118.7|0
1691671500000|2023-08-10 12:45:00|3129.7|3123.7|3137.7|3132.7|3138.2|3133.7|3129.7|3123.7|1
1691671800000|2023-08-10 12:50:00||3132.2||3132.7||3133.2||3130.2|0
1691672100000|2023-08-10 12:55:00|3137.2|3133.2|3138.7|3133.7|3138.7|3133.7|3136.7|3129.7|0
1691672400000|2023-08-10 13:00:00|3139.2|3134.2|3139.7|3134.7|3139.7|3134.7|3139.2|3132.7|6
1691672700000|2023-08-10 13:05:00|3140.2|3135.2|3140.7|3136.2|3141.7|3137.2|3140.2|3133.2|0
1691673000000|2023-08-10 13:10:00|3141.2|3136.7|3141.7|3135.7|3142.2|3137.2|3141.2|3135.2|0
1691673300000|2023-08-10 13:15:00|3142.2|3136.2|3141.7|3137.2|3142.2|3137.2|3141.7|3134.7|0
1691673600000|2023-08-10 13:20:00|3142.2|3136.7|3142.2|3137.7|3142.7|3138.2|3142.2|3136.2|0
1691673900000|2023-08-10 13:25:00|3142.7|3138.2|3145.7|3140.7|3145.7|3141.2|3142.7|3137.7|0
1691674200000|2023-08-10 13:30:00|3145.2|3141.2|3146.2|3141.2|3147.2|3142.2|3145.2|3139.7|0
1691674500000|2023-08-10 13:35:00|3145.7|3141.7|3152.2|3142.7|3188.7|3144.7|3145.7|3139.7|0
1691674800000|2023-08-10 13:40:00|3153.2|3143.7|3150.7|3145.7|3189.7|3146.2|3150.7|3099.7|0
1691675100000|2023-08-10 13:45:00|3151.2|3146.2|3155.7|3151.2|3156.2|3151.2|3151.2|3146.2|0
1691675400000|2023-08-10 13:50:00|3156.2|3151.7|3160.2|3153.7|3160.2|3154.2|3155.7|3151.2|0
1691675700000|2023-08-10 13:55:00|3159.7|3154.2|3159.7|3154.7|3160.2|3155.2|3159.7|3153.7|1
1691676000000|2023-08-10 14:00:00|3160.2|3155.2|3163.7|3158.7|3164.2|3159.2|3160.2|3155.2|0
1691676300000|2023-08-10 14:05:00|3164.2|3159.2|3165.7|3160.7|3166.2|3161.2|3163.7|3158.2|0
1691676600000|2023-08-10 14:10:00|3166.2|3160.2|3166.7|3161.2|3167.2|3162.7|3166.2|3159.7|0
1691676900000|2023-08-10 14:15:00|3166.2|3161.7|3167.2|3156.2|3208.7|3161.7|3163.7|3116.7|0
1691677200000|2023-08-10 14:20:00|3166.7|3155.7|3162.7|3158.2|3177.7|3158.2|3160.7|3132.7|0
1691677500000|2023-08-10 14:25:00|3163.2|3157.7|3163.7|3158.2|3163.7|3159.2|3162.7|3157.2|0
1691677800000|2023-08-10 14:30:00|3164.2|3157.7|3164.7|3159.7|3165.2|3160.7|3164.2|3157.7|0
1691678100000|2023-08-10 14:35:00|3163.7|3159.2|3160.7|3153.7|3163.7|3160.2|3160.7|3153.7|0
1691678400000|2023-08-10 14:40:00|3160.2|3153.2|3156.7|3150.2|3160.2|3153.2|3156.7|3149.7|0
1691678700000|2023-08-10 14:45:00|3156.2|3149.7|3154.2|3149.7|3156.2|3149.7|3153.7|3147.2|0
1691679000000|2023-08-10 14:50:00|3153.7|3149.2|3153.7|3147.2|3153.7|3149.2|3153.7|3146.2|0
1691679300000|2023-08-10 14:55:00|3153.2|3147.7|3152.7|3145.2|3153.2|3148.7|3152.7|3145.2|0
1691679600000|2023-08-10 15:00:00|3151.7|3145.7|3150.7|3145.2|3151.7|3145.7|3150.7|3144.2|0
1691679900000|2023-08-10 15:05:00|3151.2|3144.7|3152.7|3146.2|3152.7|3148.2|3151.2|3144.2|0
1691680200000|2023-08-10 15:10:00|3152.2|3145.7|3149.7|3143.7|3152.2|3145.7|3149.7|3143.7|4
1691680500000|2023-08-10 15:15:00|3149.2|3143.2|3147.7|3141.7|3149.2|3143.2|3147.7|3141.2|1
1691680800000|2023-08-10 15:20:00||3141.2||3141.7||3142.2||3140.7|0
1691681100000|2023-08-10 15:25:00|3148.2|3142.2|3148.2|3142.2|3148.2|3142.2|3147.7|3142.2|0
1691681400000|2023-08-10 15:30:00|3154.7|3141.7|3160.7|3131.2|3170.7|3141.7|3152.7|3131.2|0
1691681700000|2023-08-10 15:35:00|3159.7|3132.2|3160.7|3136.7|3161.7|3138.7|3155.2|3130.7|0
1691682000000|2023-08-10 15:40:00|3159.7|3131.2|3157.2|3128.7|3160.7|3136.7|3151.7|3128.2|0
1691682300000|2023-08-10 15:45:00|3156.2|3129.7|3190.7|3093.2|3190.7|3134.2|3150.2|3093.2|0
1691682600000|2023-08-10 15:50:00|3189.2|3091.7|3189.2|3091.7|3189.2|3091.7|3189.2|3091.7|0
1691683200000|2023-08-10 16:00:00|3190.7|3093.2|3189.2|3091.7|3190.7|3093.2|3189.2|3091.7|0
1691683500000|2023-08-10 16:05:00|3190.7|3093.2|3189.2|3091.7|3190.7|3093.2|3189.2|3091.7|0
1691683800000|2023-08-10 16:10:00|3187.2|3090.2|3189.2|3091.7|3189.2|3091.7|3187.2|3090.2|0
1691684100000|2023-08-10 16:15:00|3187.2|3090.2|3189.2|3091.7|3189.2|3091.7|3187.2|3090.2|0
1691684400000|2023-08-10 16:20:00|3187.2|3090.2|3189.2|3091.7|3189.2|3091.7|3187.2|3090.2|0
1691684700000|2023-08-10 16:25:00|3187.2|3090.2|3185.7|3088.7|3187.2|3090.2|3184.2|3087.2|0
1691685000000|2023-08-10 16:30:00|3187.2|3090.2|3187.2|3090.2|3187.2|3090.2|3187.2|3090.2|0
1691685300000|2023-08-10 16:35:00|3189.2|3091.7|3189.2|3091.7|3189.2|3091.7|3189.2|3091.7|0
1691685900000|2023-08-10 16:45:00|3190.7|3093.2|3190.7|3093.2|3190.7|3093.2|3190.7|3093.2|0
1691686200000|2023-08-10 16:50:00|3189.2|3091.7|3187.2|3090.2|3189.2|3091.7|3187.2|3090.2|0
1691686500000|2023-08-10 16:55:00|3185.7|3088.7|3184.2|3087.2|3185.7|3088.7|3184.2|3087.2|0
1691686800000|2023-08-10 17:00:00|3185.7|3088.7|3184.2|3087.2|3185.7|3088.7|3184.2|3087.2|0
1691687100000|2023-08-10 17:05:00|3185.7|3088.7|3185.7|3088.7|3185.7|3088.7|3184.2|3087.2|0
1691688000000|2023-08-10 17:20:00|3184.2|3087.2|3184.2|3087.2|3184.2|3087.2|3184.2|3087.2|0
1691688600000|2023-08-10 17:30:00|3182.7|3085.2|3184.2|3087.2|3184.2|3087.2|3182.7|3085.2|0
1691688900000|2023-08-10 17:35:00|3182.7|3085.2|3182.7|3085.2|3182.7|3085.2|3182.7|3085.2|0
1691689200000|2023-08-10 17:40:00|3181.2|3083.7|3181.2|3083.7|3181.2|3083.7|3181.2|3082.2|0
1691689500000|2023-08-10 17:45:00|3182.7|3085.2|3182.7|3085.2|3182.7|3085.2|3182.7|3085.2|0
1691690100000|2023-08-10 17:55:00|3181.2|3083.7|3181.2|3083.7|3181.2|3083.7|3179.7|3082.2|0
1691690400000|2023-08-10 18:00:00|3179.7|3082.2|3179.7|3082.2|3181.2|3083.7|3179.7|3082.2|0
1691690700000|2023-08-10 18:05:00|3181.2|3083.7|3182.7|3085.2|3182.7|3085.2|3181.2|3083.7|0
1691691000000|2023-08-10 18:10:00|3184.2|3087.2|3185.7|3088.7|3185.7|3088.7|3184.2|3085.2|0
1691691300000|2023-08-10 18:15:00|3184.2|3087.2|3184.2|3087.2|3184.2|3087.2|3184.2|3087.2|0
1691691900000|2023-08-10 18:25:00|3185.7|3088.7|3185.7|3088.7|3185.7|3088.7|3184.2|3087.2|0
1691692200000|2023-08-10 18:30:00|3184.2|3087.2|3184.2|3087.2|3184.2|3087.2|3184.2|3087.2|0
1691693100000|2023-08-10 18:45:00|3185.7|3088.7|3185.7|3088.7|3185.7|3088.7|3185.7|3088.7|0
1691693400000|2023-08-10 18:50:00|3187.2|3090.2|3187.2|3090.2|3187.2|3090.2|3187.2|3090.2|0
1691694000000|2023-08-10 19:00:00|3185.7|3088.7|3185.7|3088.7|3185.7|3088.7|3185.7|3088.7|0
1691694300000|2023-08-10 19:05:00|3187.2|3090.2|3187.2|3090.2|3187.2|3090.2|3187.2|3090.2|0
1691694600000|2023-08-10 19:10:00|3189.2|3091.7|3187.2|3090.2|3189.2|3091.7|3187.2|3090.2|0
1691695200000|2023-08-10 19:20:00|3185.7|3088.7|3185.7|3088.7|3185.7|3088.7|3185.7|3088.7|0
1691695500000|2023-08-10 19:25:00|3184.2|3087.2|3184.2|3087.2|3184.2|3087.2|3184.2|3087.2|0
1691695800000|2023-08-10 19:30:00|3182.7|3085.2|3182.7|3085.2|3182.7|3085.2|3182.7|3085.2|0
1691696400000|2023-08-10 19:40:00|3181.2|3083.7|3181.2|3083.7|3181.2|3083.7|3181.2|3083.7|0
1691696700000|2023-08-10 19:45:00|3182.7|3085.2|3184.2|3087.2|3184.2|3087.2|3182.7|3085.2|0
1691697000000|2023-08-10 19:50:00||3087.7||3087.2||3088.7||3087.2|0
1691733600000|2023-08-11 06:00:00|3163.7|3113.2|3189.2|3091.7|3189.2|3113.2|3162.2|3090.2|0
1691736300000|2023-08-11 06:45:00|3195.7|3078.2|3195.7|3078.7|3195.7|3078.7|3195.7|3078.2|0
1691736600000|2023-08-11 06:50:00|3201.7|3072.7|3201.7|3067.7|3207.7|3110.7|3201.7|3065.7|0
1691736900000|2023-08-11 06:55:00||3080.7||3080.7||3080.7||3080.7|0
1691737200000|2023-08-11 07:00:00|3189.2|3082.2|3144.7|3137.7|3189.2|3137.7|3144.7|3082.2|0
1691737500000|2023-08-11 07:05:00||3138.2||3136.7||3139.7||3136.2|0
1691737800000|2023-08-11 07:10:00|3144.2|3137.2|3145.7|3140.7|3145.7|3140.7|3143.7|3135.7|0
1691738100000|2023-08-11 07:15:00|3146.2|3140.2|3146.7|3141.2|3147.2|3142.7|3145.7|3139.7|0
1691738400000|2023-08-11 07:20:00|3147.2|3141.7|3190.7|3089.2|3191.2|3143.7|3146.7|3088.7|0
1691738700000|2023-08-11 07:25:00|3191.2|3088.7|3151.7|3145.2|3191.2|3146.2|3151.7|3088.7|0
1691739000000|2023-08-11 07:30:00|3151.2|3144.7|3150.7|3144.2|3151.2|3145.2|3150.7|3142.2|0
1691739300000|2023-08-11 07:35:00|3150.2|3144.7|3148.7|3142.7|3150.2|3144.7|3148.7|3140.7|0
1691739600000|2023-08-11 07:40:00||3143.2||3141.2||3144.2||3140.7|0
1691739900000|2023-08-11 07:45:00||3141.7||3142.2||3143.2||3140.7|0
1691740200000|2023-08-11 07:50:00|3148.2|3141.7|3146.7|3139.2|3148.2|3141.7|3146.7|3138.7|0
1691740500000|2023-08-11 07:55:00||3139.7||3138.2||3140.2||3138.2|0
1691740800000|2023-08-11 08:00:00|3145.7|3137.7|3141.7|3136.2|3145.7|3138.7|3141.7|3134.2|0
1691741100000|2023-08-11 08:05:00|3141.2|3135.7|3139.7|3132.7|3141.2|3137.2|3139.7|3132.2|0
1691741400000|2023-08-11 08:10:00|3139.2|3132.2|3138.7|3133.7|3139.2|3134.7|3138.7|3131.7|0
1691741700000|2023-08-11 08:15:00|3139.2|3133.2|3140.7|3134.7|3140.7|3135.2|3139.2|3132.7|0
1691742000000|2023-08-11 08:20:00|3139.7|3134.2|3139.7|3133.2|3139.7|3134.2|3139.7|3132.2|0
1691742300000|2023-08-11 08:25:00|3140.2|3133.7|3142.7|3135.7|3142.7|3138.2|3140.2|3133.7|0
1691742600000|2023-08-11 08:30:00|3141.7|3135.2|3140.7|3134.7|3141.7|3135.7|3140.7|3133.7|0
1691742900000|2023-08-11 08:35:00|3139.7|3133.7|3139.7|3132.7|3139.7|3134.2|3139.7|3132.2|0
1691743200000|2023-08-11 08:40:00|3140.2|3133.2|3139.7|3133.7|3140.2|3134.7|3139.7|3132.7|0
1691743500000|2023-08-11 08:45:00|3139.2|3133.2|3137.7|3131.2|3139.2|3133.2|3137.7|3130.7|0
1691743800000|2023-08-11 08:50:00|3138.2|3132.2|3138.7|3133.7|3138.7|3133.7|3137.7|3132.2|0
1691744100000|2023-08-11 08:55:00|3139.2|3134.2|3138.7|3133.2|3139.2|3134.7|3138.7|3132.7|0
1691744400000|2023-08-11 09:00:00|3139.2|3133.7|3139.7|3134.2|3139.7|3134.7|3139.2|3133.7|0
1691744700000|2023-08-11 09:05:00|3140.2|3134.7|3140.7|3135.7|3140.7|3136.2|3140.2|3134.2|0
1691745000000|2023-08-11 09:10:00|3141.2|3136.2|3140.7|3136.2|3141.2|3136.2|3140.7|3135.2|0
1691745300000|2023-08-11 09:15:00|3141.2|3135.7|3141.7|3136.7|3141.7|3137.7|3141.2|3135.2|0
1691745600000|2023-08-11 09:20:00|3142.2|3136.2|3142.2|3137.2|3142.2|3137.7|3142.2|3135.2|0
1691745900000|2023-08-11 09:25:00|3142.7|3137.7|3143.7|3138.2|3143.7|3138.7|3142.7|3137.7|0
1691746200000|2023-08-11 09:30:00||3138.7||3138.2||3138.7||3138.2|0
1691746500000|2023-08-11 09:35:00||3137.7||3139.2||3139.7||3137.2|0
1691746800000|2023-08-11 09:40:00|3144.2|3140.2|3144.7|3137.2|3144.7|3140.2|3143.7|3137.2|0
1691747100000|2023-08-11 09:45:00||3136.7||3137.7||3138.2||3136.7|0
1691747400000|2023-08-11 09:50:00|3144.2|3138.2|3143.7|3137.7|3144.2|3138.2|3143.7|3136.7|0
1691747700000|2023-08-11 09:55:00|3142.7|3137.2|3143.2|3137.7|3143.2|3138.2|3142.7|3135.7|0
1691748000000|2023-08-11 10:00:00|3142.7|3137.2|3143.7|3139.2|3143.7|3139.2|3142.7|3136.7|0
1691748300000|2023-08-11 10:05:00|3144.2|3140.2|3146.7|3141.2|3147.2|3141.7|3144.2|3140.2|0
1691748600000|2023-08-11 10:10:00|3147.2|3142.7|3147.7|3141.7|3148.2|3144.2|3147.2|3141.7|0
1691748900000|2023-08-11 10:15:00|3146.7|3140.7|3146.7|3139.2|3146.7|3140.7|3146.7|3138.7|0
1691749200000|2023-08-11 10:20:00||3140.2||3141.2||3141.2||3140.2|0
1691749500000|2023-08-11 10:25:00||3140.7||3140.2||3141.2||3140.2|0
1691749800000|2023-08-11 10:30:00||3140.7||3142.2||3142.7||3140.7|0
1691750100000|2023-08-11 10:35:00|3147.2|3141.7|3147.7|3142.2|3147.7|3143.2|3147.2|3141.7|0
1691750400000|2023-08-11 10:40:00|3148.2|3141.7|3147.7|3142.2|3148.2|3143.7|3147.7|3141.7|0
1691750700000|2023-08-11 10:45:00||3141.7||3140.7||3141.7||3139.7|0
1691751000000|2023-08-11 10:50:00|3147.2|3139.7|3144.7|3137.2|3147.2|3140.2|3144.7|3137.2|0
1691751300000|2023-08-11 10:55:00|3144.2|3136.7|3142.7|3135.7|3144.2|3137.7|3142.7|3135.2|0
1691751600000|2023-08-11 11:00:00|3145.7|3133.7|3144.7|3137.2|3189.2|3138.2|3144.7|3088.7|0
1691751900000|2023-08-11 11:05:00||3138.2||3139.2||3139.2||3138.2|0
1691752200000|2023-08-11 11:10:00||3138.7||3138.7||3138.7||3137.7|0
1691752500000|2023-08-11 11:15:00||3139.7||3139.7||3139.7||3139.2|0
1691752800000|2023-08-11 11:20:00|3145.2|3140.2|3145.2|3139.2|3145.7|3140.7|3145.2|3139.2|0
1691753100000|2023-08-11 11:25:00||3138.7||3138.2||3139.7||3138.2|0
1691753400000|2023-08-11 11:30:00||3137.7||3137.2||3138.7||3137.2|0
1691753700000|2023-08-11 11:35:00|3144.2|3136.7|3143.2|3135.7|3144.2|3137.2|3143.2|3135.7|0
1691754300000|2023-08-11 11:45:00|3143.7|3137.2|3143.2|3137.7|3143.7|3139.2|3143.2|3137.2|0
1691754600000|2023-08-11 11:50:00||3138.2||3136.7||3138.7||3136.7|0
1691754900000|2023-08-11 11:55:00||3137.2||3136.7||3138.2||3136.2|0
1691755200000|2023-08-11 12:00:00||3136.2||3137.2||3137.7||3136.2|0
1691755500000|2023-08-11 12:05:00||3137.7||3136.2||3137.7||3135.2|0
1691755800000|2023-08-11 12:10:00||3135.7||3135.7||3136.2||3135.7|0
1691756100000|2023-08-11 12:15:00|3142.7|3135.2|3141.2|3134.2|3142.7|3135.7|3141.2|3134.2|0
1691756400000|2023-08-11 12:20:00|3140.2|3133.7|3140.2|3133.2|3140.2|3134.2|3140.2|3132.7|0
1691756700000|2023-08-11 12:25:00|3139.7|3132.7|3140.2|3129.7|3140.2|3133.7|3139.2|3129.7|0
1691757000000|2023-08-11 12:30:00|3140.7|3128.7|3131.7|3125.2|3142.2|3129.2|3131.7|3122.7|0
1691757300000|2023-08-11 12:35:00|3132.2|3124.7|3132.7|3126.2|3132.7|3128.2|3131.7|3124.2|0
1691757600000|2023-08-11 12:40:00||3125.7||3126.2||3127.7||3124.7|0
1691757900000|2023-08-11 12:45:00|3131.7|3125.7|3127.7|3119.7|3131.7|3125.7|3127.7|3119.7|0
1691758200000|2023-08-11 12:50:00|3126.7|3120.2|3121.7|3114.2|3126.7|3121.2|3121.7|3114.2|0
1691758500000|2023-08-11 12:55:00|3122.2|3114.7|3123.7|3116.2|3123.7|3118.2|3122.2|3114.7|0
1691758800000|2023-08-11 13:00:00||3116.7||3118.2||3119.2||3116.2|0
1691759100000|2023-08-11 13:05:00|3124.2|3118.7|3128.7|3124.2|3128.7|3124.2|3124.2|3118.7|0
1691759400000|2023-08-11 13:10:00|3129.2|3125.2|3129.7|3123.7|3129.7|3125.2|3129.2|3122.2|0
1691759700000|2023-08-11 13:15:00||3123.2||3121.7||3123.7||3121.7|0
1691760000000|2023-08-11 13:20:00|3129.2|3121.2|3128.7|3120.7|3129.2|3122.2|3128.7|3120.7|0
1691760300000|2023-08-11 13:25:00|3129.2|3122.2|3128.7|3122.2|3129.2|3124.7|3128.7|3121.7|0
1691760600000|2023-08-11 13:30:00|3127.7|3122.7|3124.7|3119.7|3127.7|3122.7|3122.7|3115.2|0
1691760900000|2023-08-11 13:35:00|3125.2|3119.2|3126.7|3119.7|3127.2|3123.2|3125.2|3119.2|0
1691761200000|2023-08-11 13:40:00|3125.7|3120.2|3122.7|3118.7|3125.7|3120.7|3121.7|3115.7|0
1691761500000|2023-08-11 13:45:00|3121.7|3118.2|3124.7|3119.7|3124.7|3120.7|3120.7|3115.2|0
1691761800000|2023-08-11 13:50:00|3123.7|3118.7|3123.7|3117.2|3123.7|3119.2|3123.7|3116.7|0
1691762100000|2023-08-11 13:55:00|3124.2|3118.2|3129.2|3118.2|3129.2|3122.2|3124.2|3118.2|0
1691762400000|2023-08-11 14:00:00|3129.7|3119.7|3129.7|3123.2|3131.7|3125.7|3129.7|3119.7|0
1691762700000|2023-08-11 14:05:00|3129.2|3124.2|3127.7|3120.7|3129.2|3125.2|3127.7|3120.2|0
1691763000000|2023-08-11 14:10:00|3127.2|3120.2|3124.7|3119.7|3127.2|3121.2|3124.7|3116.7|0
1691763300000|2023-08-11 14:15:00|3125.2|3119.2|3125.7|3119.2|3126.2|3119.7|3125.2|3118.7|0
1691763600000|2023-08-11 14:20:00|3126.2|3119.7|3126.7|3122.2|3126.7|3122.2|3125.7|3119.7|0
1691763900000|2023-08-11 14:25:00||3121.7||3119.7||3121.7||3119.7|0
1691764200000|2023-08-11 14:30:00||3120.7||3119.7||3121.2||3119.2|0
1691764500000|2023-08-11 14:35:00|3127.2|3119.2|3127.7|3122.2|3127.7|3123.2|3127.2|3118.7|0
1691764800000|2023-08-11 14:40:00|3126.7|3123.2|3126.7|3119.2|3126.7|3123.2|3126.7|3119.2|0
1691765100000|2023-08-11 14:45:00|3125.7|3120.2|3125.7|3120.7|3125.7|3121.2|3125.7|3119.2|31
1691765400000|2023-08-11 14:50:00|3124.7|3120.2|3124.7|3117.2|3124.7|3120.7|3124.7|3117.2|0
1691765700000|2023-08-11 14:55:00|3124.2|3116.7|3122.7|3115.2|3124.2|3116.7|3122.7|3115.2|0
1691766000000|2023-08-11 15:00:00||3115.7||3115.7||3116.2||3115.7|0
1691766300000|2023-08-11 15:05:00|3123.2|3116.7|3122.7|3117.7|3123.2|3118.2|3122.7|3115.2|0
1691766600000|2023-08-11 15:10:00||3117.2||3117.7||3118.2||3115.2|2
1691766900000|2023-08-11 15:15:00|3122.2|3115.7|3121.7|3114.7|3122.2|3116.2|3121.7|3114.7|2
1691767200000|2023-08-11 15:20:00||3114.2||3114.7||3114.7||3114.2|0
1691767500000|2023-08-11 15:25:00||3114.2||3114.7||3114.7||3114.2|0
1691767800000|2023-08-11 15:30:00|3128.7|3111.7|3126.7|3109.7|3135.7|3111.7|3126.7|3080.7|0
1691768100000|2023-08-11 15:35:00|3130.7|3104.7|3132.7|3109.2|3134.7|3110.2|3126.2|3103.7|0
1691768400000|2023-08-11 15:40:00|3131.7|3103.7|3167.7|3070.7|3167.7|3109.2|3126.2|3069.2|0
1691768700000|2023-08-11 15:45:00|3166.2||3166.2||3166.2||3166.2||0
1691769000000|2023-08-11 15:50:00|3167.7||3167.7||3167.7||3167.7||0
1691769300000|2023-08-11 15:55:00|3169.7|3072.2|3171.2|3073.7|3171.2|3073.7|3169.7|3072.2|0
1691769600000|2023-08-11 16:00:00||3075.2||3073.7||3075.2||3073.7|0
1691769900000|2023-08-11 16:05:00||3075.2||3073.7||3075.2||3073.7|0
1691770200000|2023-08-11 16:10:00|3169.7|3075.2|3171.2|3075.2|3171.2|3075.2|3169.7|3075.2|0
1691770500000|2023-08-11 16:15:00|3172.7|3073.7|3171.2|3073.7|3172.7|3073.7|3171.2|3073.7|0
1691770800000|2023-08-11 16:20:00|3169.7||3169.7||3169.7||3169.7||0
1691771100000|2023-08-11 16:25:00|3167.7|3072.2|3169.7|3072.2|3169.7|3072.2|3167.7|3072.2|0
1691771400000|2023-08-11 16:30:00||3073.7||3073.7||3073.7||3073.7|0
1691771700000|2023-08-11 16:35:00|3167.7|3072.2|3167.7|3072.2|3167.7|3072.2|3167.7|3072.2|0
1691772300000|2023-08-11 16:45:00||3070.7||3070.7||3070.7||3070.7|0
1691773200000|2023-08-11 17:00:00||3072.2||3072.2||3072.2||3072.2|0
1691773500000|2023-08-11 17:05:00|3166.2|3070.7|3166.2|3070.7|3166.2|3070.7|3166.2|3070.7|0
1691774100000|2023-08-11 17:15:00|3167.7||3167.7||3167.7||3167.7||0
1691774400000|2023-08-11 17:20:00|3169.7|3072.2|3169.7|3072.2|3169.7|3072.2|3169.7|3072.2|0
1691774700000|2023-08-11 17:25:00|3171.2|3073.7|3171.2|3073.7|3171.2|3073.7|3171.2|3073.7|0
1691775000000|2023-08-11 17:30:00|3169.7||3169.7||3169.7||3169.7||0
1691775300000|2023-08-11 17:35:00|3167.7|3072.2|3167.7|3072.2|3167.7|3072.2|3167.7|3072.2|0
1691775600000|2023-08-11 17:40:00|3169.7|3070.7|3167.7|3070.7|3169.7|3070.7|3167.7|3070.7|0
1691775900000|2023-08-11 17:45:00|3166.2||3166.2||3166.2||3166.2||0
1691776500000|2023-08-11 17:55:00|3167.7|3072.2|3167.7|3072.2|3167.7|3072.2|3167.7|3072.2|0
1691776800000|2023-08-11 18:00:00|3169.7||3169.7||3169.7||3169.7||0
1691777100000|2023-08-11 18:05:00||3073.7||3073.7||3073.7||3073.7|0
1691777400000|2023-08-11 18:10:00||3072.2||3072.2||3072.2||3072.2|0
1691777700000|2023-08-11 18:15:00||3073.7||3073.7||3073.7||3073.7|0
1691778000000|2023-08-11 18:20:00||3072.2||3073.7||3073.7||3072.2|0
1691778300000|2023-08-11 18:25:00|3171.2||3171.2||3171.2||3171.2||0
1691778900000|2023-08-11 18:35:00|3169.7||3169.7||3169.7||3169.7||0
1691779800000|2023-08-11 18:50:00|3171.2||3171.2||3171.2||3171.2||0
1691780400000|2023-08-11 19:00:00|3169.7||3171.2||3171.2||3169.7||0
1691780700000|2023-08-11 19:05:00|3169.7|3075.2|3169.7|3073.7|3169.7|3075.2|3169.7|3073.7|0
1691781600000|2023-08-11 19:20:00|3171.2||3171.2||3171.2||3171.2||0
1691781900000|2023-08-11 19:25:00||3075.2||3075.2||3075.2||3075.2|0
1691782200000|2023-08-11 19:30:00||3073.7||3073.7||3073.7||3073.7|0
1691782500000|2023-08-11 19:35:00|3169.7||3169.7||3169.7||3169.7||0
1691783400000|2023-08-11 19:50:00|3171.2||3171.2||3171.2||3171.2||0
1691783700000|2023-08-11 19:55:00|3169.7|3072.2|3171.2|3073.7|3171.2|3073.7|3169.7|3072.2|0
1691992800000|2023-08-14 06:00:00|3133.7|3083.7|3159.2|3062.7|3159.2|3086.7|3133.7|3062.7|0
1691995200000|2023-08-14 06:40:00|3171.7|3053.2|3171.2|3054.2|3171.7|3054.2|3171.2|3053.2|0
1691995800000|2023-08-14 06:50:00|3177.2|3053.2|3188.2|3078.7|3189.2|3092.2|3176.7|3042.7|0
1691996100000|2023-08-14 06:55:00|3134.7|3070.7|3134.2|3098.2|3134.7|3098.2|3134.2|3048.2|0
1691996400000|2023-08-14 07:00:00|3134.7|3099.2|3134.2|3115.2|3134.7|3115.2|3131.2|3097.7|0
1691996700000|2023-08-14 07:05:00|3133.2|3115.7|3125.7|3118.7|3133.2|3121.2|3125.7|3115.7|0
1691997000000|2023-08-14 07:10:00|3126.2|3118.2|3127.2|3122.2|3127.2|3122.2|3126.2|3118.2|0
1691997300000|2023-08-14 07:15:00|3126.7|3121.7|3124.7|3118.2|3128.2|3123.2|3124.7|3118.2|0
1691997600000|2023-08-14 07:20:00|3125.2|3118.7|3124.7|3119.2|3125.2|3119.2|3124.7|3117.7|0
1691997900000|2023-08-14 07:25:00|3125.2|3118.7|3120.7|3114.7|3125.2|3120.2|3120.7|3114.7|0
1691998200000|2023-08-14 07:30:00|3121.2|3115.2|3121.7|3116.7|3122.2|3117.2|3120.7|3114.7|0
1691998500000|2023-08-14 07:35:00|3122.2|3117.2|3121.7|3116.2|3123.7|3118.7|3121.7|3116.2|0
1691998800000|2023-08-14 07:40:00|3121.2|3116.7|3118.7|3113.2|3121.7|3116.7|3118.7|3112.7|0
1691999100000|2023-08-14 07:45:00|3116.7|3113.7|3120.7|3115.2|3120.7|3116.2|3116.7|3113.7|0
1691999400000|2023-08-14 07:50:00|3121.2|3116.7|3126.7|3121.7|3126.7|3121.7|3120.7|3116.7|0
1691999700000|2023-08-14 07:55:00|3127.2|3122.2|3132.2|3126.2|3132.7|3127.7|3127.2|3122.2|0
1692000000000|2023-08-14 08:00:00|3131.7|3126.7|3128.2|3123.2|3131.7|3126.7|3128.2|3122.2|0
1692000300000|2023-08-14 08:05:00|3128.7|3122.7|3129.2|3123.7|3129.2|3124.7|3128.7|3122.7|0
1692000600000|2023-08-14 08:10:00|3128.7|3123.2|3125.7|3120.7|3128.7|3124.2|3124.2|3119.2|0
1692000900000|2023-08-14 08:15:00|3126.2|3121.2|3126.2|3120.2|3128.2|3123.2|3126.2|3120.2|0
1692001200000|2023-08-14 08:20:00|3126.7|3120.7|3128.2|3123.2|3128.7|3123.7|3126.2|3120.2|0
1692001500000|2023-08-14 08:25:00|3127.7|3123.7|3125.2|3120.2|3127.7|3123.7|3125.2|3120.2|0
1692001800000|2023-08-14 08:30:00|3124.7|3119.7|3124.2|3119.2|3124.7|3119.7|3124.2|3118.7|0
1692002100000|2023-08-14 08:35:00|3124.7|3120.7|3125.7|3120.7|3125.7|3121.2|3124.7|3119.7|0
1692002400000|2023-08-14 08:40:00|3126.2|3121.2|3126.2|3121.7|3126.2|3121.7|3126.2|3120.7|0
1692002700000|2023-08-14 08:45:00|3126.7|3122.2|3128.2|3123.2|3128.2|3123.7|3126.7|3122.2|0
1692003000000|2023-08-14 08:50:00|3128.7|3123.7|3129.2|3123.7|3130.7|3125.7|3128.7|3123.2|0
1692003300000|2023-08-14 08:55:00|3128.2|3123.2|3128.2|3122.7|3128.2|3123.7|3128.2|3122.7|0
1692003600000|2023-08-14 09:00:00|3127.7|3122.2|3128.7|3123.7|3128.7|3123.7|3127.2|3121.2|0
1692003900000|2023-08-14 09:05:00|3128.2|3124.2|3128.2|3122.2|3129.7|3125.2|3128.2|3122.2|0
1692004200000|2023-08-14 09:10:00|3127.7|3121.7|3129.7|3124.7|3129.7|3125.2|3126.2|3120.2|0
1692004500000|2023-08-14 09:15:00|3129.2|3125.2|3129.2|3124.2|3129.7|3125.2|3129.2|3124.2|0
1692004800000|2023-08-14 09:20:00|3129.7|3123.7|3130.2|3124.2|3130.2|3125.2|3129.2|3123.7|0
1692005100000|2023-08-14 09:25:00||3124.7||3125.2||3125.2||3124.2|0
1692005400000|2023-08-14 09:30:00|3130.7|3124.7|3130.7|3125.7|3130.7|3126.2|3130.7|3124.7|0
1692005700000|2023-08-14 09:35:00|3131.2|3126.2|3131.7|3126.7|3133.2|3128.2|3131.2|3125.7|0
1692006000000|2023-08-14 09:40:00|3132.2|3126.2|3133.2|3128.2|3133.7|3129.2|3132.2|3125.7|0
1692006300000|2023-08-14 09:45:00|3133.7|3128.7|3133.7|3129.2|3134.2|3129.7|3133.7|3127.2|0
1692006600000|2023-08-14 09:50:00|3134.2|3129.7|3136.2|3131.2|3136.2|3131.7|3134.2|3129.7|0
1692006900000|2023-08-14 09:55:00|3135.7|3131.7|3136.7|3131.2|3136.7|3131.7|3135.7|3131.2|0
1692007200000|2023-08-14 10:00:00|3137.2|3131.7|3135.7|3130.2|3137.2|3132.2|3135.7|3130.2|0
1692007500000|2023-08-14 10:05:00|3136.2|3131.7|3138.7|3134.2|3138.7|3134.2|3136.2|3131.7|0
1692007800000|2023-08-14 10:10:00|3139.2|3134.7|3140.2|3135.2|3140.7|3135.7|3139.2|3134.2|0
1692008100000|2023-08-14 10:15:00||3135.7||3135.2||3135.7||3135.2|0
1692008400000|2023-08-14 10:20:00|3140.7|3135.7|3139.2|3134.7|3140.7|3136.2|3139.2|3134.2|0
1692008700000|2023-08-14 10:25:00|3138.2|3134.2|3137.2|3132.7|3138.2|3134.2|3137.2|3131.7|0
1692009000000|2023-08-14 10:30:00|3137.7|3133.2|3138.2|3133.7|3138.7|3134.2|3137.7|3132.7|0
1692009300000|2023-08-14 10:35:00|3138.7|3134.2|3139.2|3134.7|3139.2|3134.7|3138.7|3133.7|0
1692009600000|2023-08-14 10:40:00||3134.2||3133.7||3134.7||3133.7|0
1692009900000|2023-08-14 10:45:00|3138.2|3134.2|3138.2|3132.7|3138.2|3134.2|3138.2|3132.2|0
1692010200000|2023-08-14 10:50:00||3133.2||3132.7||3133.7||3132.7|0
1692010500000|2023-08-14 10:55:00|3137.2|3132.2|3135.2|3130.2|3137.2|3133.2|3135.2|3130.2|0
1692010800000|2023-08-14 11:00:00|3139.2|3128.7|3146|3141|3176.5|3142|3138.2|3094.5|0
1692011100000|2023-08-14 11:05:00|3146.5|3141.5|3147|3141.5|3147|3142.5|3146.5|3141.5|0
1692011400000|2023-08-14 11:10:00|3146.5|3141|3146|3141.5|3146.5|3141.5|3146|3140.5|0
1692011700000|2023-08-14 11:15:00|3146.5|3141|3146.5|3142|3146.5|3142|3146.5|3140.5|0
1692012000000|2023-08-14 11:20:00|3146|3141.5|3146|3140.5|3146|3141.5|3146|3140|0
1692012300000|2023-08-14 11:25:00|3145|3140|3144|3139.5|3145|3140|3144|3139|0
1692012600000|2023-08-14 11:30:00|3144.5|3140|3143|3139|3144.5|3140|3143|3138|0
1692012900000|2023-08-14 11:35:00||3138.5||3137.5||3138.5||3137.5|0
1692013200000|2023-08-14 11:40:00|3142.5|3138|3142|3137|3142.5|3138|3142|3136.5|0
1692013500000|2023-08-14 11:45:00||3137.5||3137.5||3137.5||3136.5|0
1692013800000|2023-08-14 11:50:00||3136.5||3138||3138||3136.5|0
1692014100000|2023-08-14 11:55:00|3142.5|3139|3143.5|3139.5|3143.5|3139.5|3142.5|3138.5|0
1692014400000|2023-08-14 12:00:00|3143|3139|3143|3138.5|3143|3139|3142|3137.5|0
1692014700000|2023-08-14 12:05:00|3142.5|3138|3142.5|3138|3142.5|3138.5|3141|3135|0
1692015000000|2023-08-14 12:10:00|3143|3138.5|3143|3137.5|3143|3139|3143|3137|0
1692015300000|2023-08-14 12:15:00|3142.5|3137|3140|3135|3142.5|3137.5|3140|3134.5|0
1692015600000|2023-08-14 12:20:00|3139.5|3134.5|3139|3133|3139.5|3135|3139|3133|0
1692015900000|2023-08-14 12:25:00|3138|3133.5|3137|3131.5|3138|3134.5|3137|3131|0
1692016200000|2023-08-14 12:30:00|3136.5|3130.5|3137|3132|3137.5|3133.5|3136|3130.5|0
1692016500000|2023-08-14 12:35:00|3137.5|3132.5|3138|3134|3138.5|3134|3137.5|3132|0
1692016800000|2023-08-14 12:40:00||3133||3133.5||3133.5||3132.5|0
1692017100000|2023-08-14 12:45:00|3137|3132.5|3138|3133|3138|3133.5|3137|3131.5|0
1692017400000|2023-08-14 12:50:00|3138.5|3133.5|3140|3136|3140|3136|3138|3133.5|0
1692017700000|2023-08-14 12:55:00||3135||3136||3136||3135|0
1692018000000|2023-08-14 13:00:00|3139.5|3135|3139|3134|3139.5|3135|3139|3134|0
1692018300000|2023-08-14 13:05:00|3138.5|3133|3137.5|3133|3138.5|3133.5|3137|3131.5|0
1692018600000|2023-08-14 13:10:00|3137|3132|3138|3133|3138|3134|3137|3132|0
1692018900000|2023-08-14 13:15:00|3137.5|3132.5|3136|3131|3137.5|3133|3136|3131|0
1692019200000|2023-08-14 13:20:00|3136.5|3131.5|3137|3132.5|3137.5|3133|3136.5|3131.5|0
1692019500000|2023-08-14 13:25:00|3137.5|3133|3135.5|3130.5|3137.5|3133.5|3135|3130.5|0
1692019800000|2023-08-14 13:30:00|3135|3131|3132|3128|3136|3131|3132|3127|0
1692020100000|2023-08-14 13:35:00|3134.5|3126|3133.5|3124|3168|3127|3130.5|3083|0
1692020400000|2023-08-14 13:40:00|3135|3124.5|3135.5|3126.5|3174|3128|3130.5|3080|0
1692020700000|2023-08-14 13:45:00|3137|3127|3140|3126.5|3172|3127.5|3133|3084.5|0
1692021000000|2023-08-14 13:50:00|3139|3127|3140.5|3130.5|3172|3132|3134.5|3089|0
1692021300000|2023-08-14 13:55:00|3155|3129|3139.5|3134.5|3178|3135|3138|3088|0
1692021600000|2023-08-14 14:00:00|3139|3134|3139|3135|3140|3136|3138.5|3133.5|0
1692021900000|2023-08-14 14:05:00|3139.5|3135.5|3142|3138|3142.5|3138|3139.5|3135|0
1692022200000|2023-08-14 14:10:00|3142.5|3138.5|3144|3139.5|3144.5|3140|3142.5|3138|0
1692022500000|2023-08-14 14:15:00|3143.5|3138|3142|3138|3143.5|3138.5|3142|3138|0
1692022800000|2023-08-14 14:20:00|3142.5|3138.5|3144|3140|3144.5|3140|3142.5|3138.5|0
1692023100000|2023-08-14 14:25:00|3144.5|3140.5|3145.5|3141|3146|3142|3144.5|3140|0
1692023400000|2023-08-14 14:30:00|3146|3141.5|3151.5|3142.5|3158|3142.5|3145.5|3141|0
1692023700000|2023-08-14 14:35:00|3153|3143|3150|3146|3190.5|3146.5|3149.5|3098|0
1692024000000|2023-08-14 14:40:00|3150.5|3146.5|3151.5|3146|3152|3148|3150.5|3146|0
1692024300000|2023-08-14 14:45:00|3151|3146.5|3150.5|3146|3151|3147|3150.5|3145.5|0
1692024600000|2023-08-14 14:50:00|3151|3146.5|3152|3148|3152|3148|3151|3146.5|0
1692024900000|2023-08-14 14:55:00|3152.5|3146.5|3152|3146.5|3152.5|3147|3152|3146.5|0
1692025200000|2023-08-14 15:00:00|3151.5|3145|3149.5|3145|3151.5|3145.5|3149|3145|0
1692025500000|2023-08-14 15:05:00|3150|3145.5|3149.5|3145|3150|3145.5|3149|3144|0
1692025800000|2023-08-14 15:10:00|3149|3145.5|3147.5|3142.5|3149|3145.5|3147.5|3142.5|1
1692026100000|2023-08-14 15:15:00|3147|3142|3146.5|3142.5|3147|3143|3146.5|3142|1
1692026400000|2023-08-14 15:20:00|3147.5|3143|3148.5|3144|3148.5|3144.5|3147.5|3143|2
1692026700000|2023-08-14 15:25:00|3148|3143.5|3147.5|3143|3148|3143.5|3147.5|3143|0
1692027000000|2023-08-14 15:30:00|3193|3140|3157|3140.5|3193|3143|3155|3134|0
1692027300000|2023-08-14 15:35:00|3162.5|3135|3156|3132.5|3176.5|3140|3156|3132.5|0
1692027600000|2023-08-14 15:40:00|3167.5|3133.5|3163.5|3134|3167.5|3140|3157|3132.5|0
1692027900000|2023-08-14 15:45:00|3162.5|3135|3198|3101|3198|3139.5|3158|3099.5|0
1692028200000|2023-08-14 15:50:00|3185||3198||3198||3185||0
1692028500000|2023-08-14 15:55:00|3197.5|3099.5|3196.5|3099.5|3198|3099.5|3196.5|3099.5|0
1692029100000|2023-08-14 16:05:00|3194.5||3196.5||3196.5||3177||0
1692029700000|2023-08-14 16:15:00|3195|3098|3195|3098|3195|3098|3195|3096.5|0
1692030000000|2023-08-14 16:20:00|3193.5|3096.5|3193.5|3096.5|3193.5|3096.5|3193.5|3096.5|0
1692030300000|2023-08-14 16:25:00|3195||3195||3195||3193||0
1692030600000|2023-08-14 16:30:00||3098||3098||3098||3098|0
1692030900000|2023-08-14 16:35:00||3096.5||3098||3098||3096.5|0
1692031500000|2023-08-14 16:45:00|3196.5|3099.5|3196.5|3099.5|3196.5|3099.5|3196.5|3099.5|0
1692032700000|2023-08-14 17:05:00|3198||3198||3198||3198||0
1692033000000|2023-08-14 17:10:00|3197||3198||3198||3197||0
1692033600000|2023-08-14 17:20:00||3101||3101||3101||3101|0
1692033900000|2023-08-14 17:25:00||3099.5||3099.5||3099.5||3099.5|0
1692034200000|2023-08-14 17:30:00|3196.5||3196.5||3196.5||3196.5||0
1692035100000|2023-08-14 17:45:00||3098||3098||3098||3098|0
1692035400000|2023-08-14 17:50:00|3195||3195||3195||3195||0
1692036600000|2023-08-14 18:10:00||3096.5||3098||3098||3096.5|0
1692036900000|2023-08-14 18:15:00||3096.5||3096.5||3096.5||3096.5|0
1692037800000|2023-08-14 18:30:00|3193.5||3195||3195||3193.5||0
1692038100000|2023-08-14 18:35:00||3098||3098||3098||3098|0
1692039600000|2023-08-14 19:00:00|3196.5|3099.5|3196.5|3099.5|3196.5|3099.5|3196.5|3099.5|0
1692040800000|2023-08-14 19:20:00|3198||3198||3198||3198||0
1692041400000|2023-08-14 19:30:00|3196.5||3196.5||3196.5||3196.5||0
1692042000000|2023-08-14 19:40:00|3198|3101|3198|3101|3198|3101|3198|3101|0
1692042900000|2023-08-14 19:55:00|3199.5|3103|3199.5|3103|3199.5|3103|3199.5|3103|0
1692079200000|2023-08-15 06:00:00|3182|3131|3173.5|3141|3207|3141.5|3173|3107.5|0
1692081000000|2023-08-15 06:30:00|3173|3142|3173|3141.5|3173|3142|3173|3141.5|0
1692081300000|2023-08-15 06:35:00||3141||3141||3141||3141|0
1692081600000|2023-08-15 06:40:00|3172||3173||3173||3166.5||0
1692081900000|2023-08-15 06:45:00|3172||3166.5||3173||3166||0
1692082200000|2023-08-15 06:50:00|3173.5||3173.5||3173.5||3173.5||0
1692082500000|2023-08-15 06:55:00|3173|3141.5|3163.5|3141.5|3173|3147|3163|3141.5|0
1692082800000|2023-08-15 07:00:00|3162|3142.5|3163|3104.5|3173.5|3147|3155|3104|0
1692083100000|2023-08-15 07:05:00|3202|3148.5|3155.5|3151|3202|3151.5|3155.5|3148.5|0
1692083400000|2023-08-15 07:10:00|3155|3150.5|3156|3150|3156.5|3152|3155|3149.5|1
1692083700000|2023-08-15 07:15:00|3155|3150.5|3151.5|3113|3155|3151|3151.5|3106|2
1692084000000|2023-08-15 07:20:00|3151|3114|3141|3134.5|3163|3148|3141|3112|1
1692084300000|2023-08-15 07:25:00|3140.5|3135|3136.5|3132|3140.5|3135|3135|3129|2
1692084600000|2023-08-15 07:30:00|3136|3131.5|3132.5|3128|3136.5|3132.5|3131.5|3127|0
1692084900000|2023-08-15 07:35:00|3131.5|3127.5|3132.5|3127.5|3135|3131|3131.5|3127|0
1692085200000|2023-08-15 07:40:00|3132|3127|3130.5|3126|3133|3129|3130|3125.5|0
1692085500000|2023-08-15 07:45:00|3130|3125.5|3130.5|3126|3131|3126.5|3128|3123.5|0
1692085800000|2023-08-15 07:50:00|3131|3126.5|3128.5|3123.5|3131|3126.5|3128|3123|0
1692086100000|2023-08-15 07:55:00|3128|3124|3127.5|3122.5|3128.5|3124.5|3127|3122.5|0
1692086400000|2023-08-15 08:00:00|3126.5|3123|3125.5|3121|3126.5|3123|3123|3118.5|0
1692086700000|2023-08-15 08:05:00|3125|3120.5|3126|3121|3126|3121|3122.5|3117.5|0
1692087000000|2023-08-15 08:10:00|3126.5|3120.5|3127|3122.5|3127.5|3122.5|3126|3119.5|0
1692087300000|2023-08-15 08:15:00|3127.5|3123|3129|3124|3129|3125|3127|3122.5|0
1692087600000|2023-08-15 08:20:00|3127.5|3123|3125.5|3120.5|3128|3124|3125|3120.5|0
1692087900000|2023-08-15 08:25:00|3126|3121.5|3127.5|3122|3128|3123.5|3126|3121.5|0
1692088200000|2023-08-15 08:30:00|3126.5|3121.5|3126|3122|3126.5|3122.5|3125.5|3121|0
1692088500000|2023-08-15 08:35:00|3126.5|3123|3131|3126.5|3132|3127.5|3126|3122.5|0
1692088800000|2023-08-15 08:40:00|3130.5|3126|3129.5|3125|3130.5|3126|3128.5|3123|0
1692089100000|2023-08-15 08:45:00|3129|3124.5|3124|3119.5|3129|3125|3122.5|3118|0
1692089400000|2023-08-15 08:50:00|3124.5|3120.5|3124.5|3120|3126|3122|3124.5|3120|0
1692089700000|2023-08-15 08:55:00|3125.5|3121.5|3128|3118.5|3128|3122.5|3125.5|3118.5|1
1692090000000|2023-08-15 09:00:00|3127.5|3119|3123.5|3117.5|3128|3120.5|3123.5|3117.5|0
1692090300000|2023-08-15 09:05:00|3124|3118|3124.5|3120|3124.5|3120|3123.5|3117.5|0
1692090600000|2023-08-15 09:10:00|3123.5|3120.5|3122.5|3116.5|3123.5|3120.5|3122.5|3116.5|0
1692090900000|2023-08-15 09:15:00|3121.5|3117|3122|3117|3122|3117.5|3121.5|3116|0
1692091200000|2023-08-15 09:20:00|3121.5|3117.5|3122|3118|3122|3118.5|3121.5|3116|0
1692091500000|2023-08-15 09:25:00|3122.5|3118.5|3122.5|3118|3124.5|3120.5|3122.5|3117|0
1692091800000|2023-08-15 09:30:00|3123|3117.5|3124.5|3119.5|3124.5|3120|3122.5|3117.5|0
1692092100000|2023-08-15 09:35:00||3119||3119||3119.5||3118.5|0
1692092400000|2023-08-15 09:40:00|3123.5|3118.5|3122.5|3117|3123.5|3118.5|3122.5|3116|0
1692092700000|2023-08-15 09:45:00|3123|3117.5|3123.5|3118.5|3123.5|3119|3123|3116.5|0
1692093000000|2023-08-15 09:50:00|3122.5|3119.5|3122.5|3116.5|3122.5|3119.5|3122.5|3116.5|0
1692093300000|2023-08-15 09:55:00||3117||3117||3117.5||3116.5|0
1692093600000|2023-08-15 10:00:00|3121.5|3116|3118.5|3113|3121.5|3117|3118.5|3113|0
1692093900000|2023-08-15 10:05:00|3117.5|3112.5|3117.5|3113|3118|3114|3117.5|3112|0
1692094200000|2023-08-15 10:10:00|3118|3112.5|3117.5|3113|3118|3113.5|3117.5|3111.5|0
1692094500000|2023-08-15 10:15:00|3116.5|3112.5|3114.5|3109|3116.5|3112.5|3114.5|3108|0
1692094800000|2023-08-15 10:20:00|3115|3109.5|3113.5|3108.5|3115|3110.5|3113.5|3108.5|0
1692095100000|2023-08-15 10:25:00|3113|3109|3113|3108|3113.5|3109.5|3113|3108|0
1692095400000|2023-08-15 10:30:00|3112|3106.5|3112.5|3108.5|3112.5|3109|3111.5|3106|0
1692095700000|2023-08-15 10:35:00|3113.5|3109|3114|3110|3115|3111|3113.5|3109|0
1692096000000|2023-08-15 10:40:00|3113.5|3109.5|3114|3109.5|3114|3110|3113.5|3109|0
1692096300000|2023-08-15 10:45:00|3113.5|3110|3114|3110|3114.5|3110.5|3113.5|3109.5|0
1692096600000|2023-08-15 10:50:00|3114.5|3111|3115.5|3110.5|3116|3111.5|3114|3110.5|0
1692096900000|2023-08-15 10:55:00|3116|3111|3117|3112.5|3117|3112.5|3116|3110|0
1692097200000|2023-08-15 11:00:00|3121.5|3112|3115.5|3110.5|3152|3112.5|3115.5|3066.5|0
1692097500000|2023-08-15 11:05:00|3115|3109.5|3117|3112.5|3117|3113|3113.5|3108.5|0
1692097800000|2023-08-15 11:10:00|3117.5|3113|3117.5|3112.5|3118|3114|3117|3112.5|0
1692098100000|2023-08-15 11:15:00|3118|3111|3118.5|3114|3118.5|3114|3118|3111|0
1692098400000|2023-08-15 11:20:00|3118|3114.5|3120|3115.5|3120|3115.5|3118|3114|0
1692098700000|2023-08-15 11:25:00|3120.5|3116.5|3121.5|3117.5|3122|3117.5|3120.5|3116|0
1692099000000|2023-08-15 11:30:00||3116.5||3115.5||3116.5||3115|0
1692099300000|2023-08-15 11:35:00|3120.5|3116|3118|3113.5|3120.5|3116|3118|3113|0
1692099600000|2023-08-15 11:40:00|3117|3112.5|3117|3112|3117|3112.5|3117|3111|0
1692099900000|2023-08-15 11:45:00||3111||3112||3112.5||3110.5|0
1692100200000|2023-08-15 11:50:00||3113||3112.5||3113||3112|0
1692100500000|2023-08-15 11:55:00|3116.5|3112|3116|3111|3116.5|3112|3116|3110|0
1692100800000|2023-08-15 12:00:00||3111.5||3111.5||3112||3111|0
1692101100000|2023-08-15 12:05:00|3116.5|3112|3117|3112|3117.5|3113|3116.5|3111.5|0
1692101400000|2023-08-15 12:10:00|3117.5|3113|3117|3112|3117.5|3113.5|3117|3112|0
1692101700000|2023-08-15 12:15:00|3116|3110.5|3115.5|3111|3116|3111|3115.5|3110|0
1692102000000|2023-08-15 12:20:00|3114.5|3111.5|3114.5|3109|3114.5|3111.5|3114.5|3109|0
1692102300000|2023-08-15 12:25:00|3115|3109.5|3118|3107.5|3118|3111.5|3115|3107.5|0
1692102600000|2023-08-15 12:30:00|3118.5|3106.5|3114|3109.5|3118.5|3111.5|3114|3105.5|0
1692102900000|2023-08-15 12:35:00|3114.5|3110.5|3116|3110.5|3116.5|3111.5|3114|3110.5|0
1692103200000|2023-08-15 12:40:00|3116.5|3111|3120.5|3116|3120.5|3116|3116.5|3111|0
1692103500000|2023-08-15 12:45:00|3121|3116.5|3121.5|3117|3121.5|3117.5|3121|3116|0
1692103800000|2023-08-15 12:50:00|3121|3116|3120.5|3115|3121|3116.5|3120.5|3115|0
1692104100000|2023-08-15 12:55:00|3119.5|3115.5|3119|3114|3119.5|3116|3119|3114|0
1692104400000|2023-08-15 13:00:00|3119.5|3115|3120.5|3116|3120.5|3116.5|3119|3114|0
1692104700000|2023-08-15 13:05:00|3121|3117|3123|3118.5|3123|3118.5|3121|3117|0
1692105000000|2023-08-15 13:10:00|3122.5|3117.5|3122.5|3116.5|3122.5|3118.5|3122.5|3116.5|0
1692105300000|2023-08-15 13:15:00|3123|3117|3123.5|3119|3124|3119.5|3123|3117|0
1692105600000|2023-08-15 13:20:00||3117.5||3119||3119||3117.5|0
1692105900000|2023-08-15 13:25:00|3124|3119.5|3124.5|3120|3125|3120.5|3124|3119|0
1692106200000|2023-08-15 13:30:00|3125|3120.5|3126.5|3121|3165.5|3122.5|3125|3075|0
1692106500000|2023-08-15 13:35:00|3127|3121.5|3127.5|3122.5|3128|3124|3126.5|3120.5|0
1692106800000|2023-08-15 13:40:00|3127|3121|3124.5|3119.5|3127|3121.5|3124.5|3119.5|0
1692107100000|2023-08-15 13:45:00|3123.5|3118|3121|3117|3123.5|3118|3120.5|3115.5|0
1692107400000|2023-08-15 13:50:00|3120.5|3116|3122.5|3118|3122.5|3119|3120.5|3116|0
1692107700000|2023-08-15 13:55:00|3123|3118.5|3122.5|3116|3123|3118.5|3122.5|3116|0
1692108000000|2023-08-15 14:00:00|3121.5|3116.5|3117|3112.5|3121.5|3116.5|3117|3112.5|1
1692108300000|2023-08-15 14:05:00|3116.5|3112|3114.5|3111|3116.5|3112.5|3114.5|3110|0
1692108600000|2023-08-15 14:10:00|3115|3110.5|3114|3109.5|3115.5|3111.5|3113.5|3109|0
1692108900000|2023-08-15 14:15:00|3114.5|3109|3112|3107.5|3114.5|3110.5|3112|3107.5|0
1692109200000|2023-08-15 14:20:00|3111.5|3107|3111.5|3107|3113|3109|3111|3106.5|0
1692109500000|2023-08-15 14:25:00|3111|3107.5|3111.5|3107.5|3111.5|3107.5|3111|3106|0
1692109800000|2023-08-15 14:30:00|3111|3107|3110.5|3106|3111|3107|3109.5|3105|0
1692110100000|2023-08-15 14:35:00|3110|3105.5|3111|3107|3111|3107.5|3108.5|3104|0
1692110400000|2023-08-15 14:40:00|3110.5|3106.5|3112.5|3108|3113.5|3108.5|3110|3105.5|0
1692110700000|2023-08-15 14:45:00|3112|3107.5|3113|3108|3113|3108.5|3112|3107.5|0
1692111000000|2023-08-15 14:50:00|3114|3109.5|3112.5|3107.5|3114|3110|3112.5|3107.5|0
1692111300000|2023-08-15 14:55:00|3112|3108|3112|3107.5|3112|3109|3112|3107.5|0
1692111600000|2023-08-15 15:00:00|3111.5|3107|3116|3111.5|3116|3112|3111.5|3107|0
1692111900000|2023-08-15 15:05:00|3116.5|3112|3118.5|3113.5|3118.5|3114.5|3116.5|3111.5|0
1692112200000|2023-08-15 15:10:00|3119|3114.5|3120|3114.5|3120|3115|3118.5|3113.5|0
1692112500000|2023-08-15 15:15:00|3119.5|3115|3121|3102.5|3165|3115.5|3119.5|3070.5|0
1692112800000|2023-08-15 15:20:00|3137|3103.5|3118.5|3113.5|3137|3114.5|3118|3103.5|0
1692113100000|2023-08-15 15:25:00|3118|3113|3162.5|3110.5|3162.5|3113.5|3117.5|3110.5|0
1692113400000|2023-08-15 15:30:00|3161.5|3109.5|3126|3102.5|3161.5|3111.5|3124|3102.5|0
1692113700000|2023-08-15 15:35:00|3128.5|3103.5|3128.5|3109|3134.5|3109|3126|3102.5|0
1692114000000|2023-08-15 15:40:00|3132|3070.5|3166.5|3070.5|3166.5|3070.5|3127|3070.5|0
1692114300000|2023-08-15 15:45:00|3165|3069|3165|3069|3165|3069|3163.5|3069|0
1692114600000|2023-08-15 15:50:00|3144||3165||3165||3144||0
1692114900000|2023-08-15 15:55:00|3166.5|3070.5|3166.5|3070.5|3166.5|3070.5|3166.5|3070.5|0
1692115200000|2023-08-15 16:00:00|3165.5||3166.5||3166.5||3165.5||0
1692115500000|2023-08-15 16:05:00|3165|3069|3163.5|3067.5|3165|3069|3163.5|3067.5|0
1692116100000|2023-08-15 16:15:00|3162|3065.5|3163.5|3067.5|3163.5|3067.5|3162|3065.5|0
1692116400000|2023-08-15 16:20:00|3161.5||3163.5||3163.5||3161.5||0
1692117900000|2023-08-15 16:45:00|3162|3065.5|3162|3065.5|3162|3065.5|3162|3065.5|0
1692118800000|2023-08-15 17:00:00|3163.5|3067.5|3163.5|3067.5|3163.5|3067.5|3163.5|3067.5|0
1692119100000|2023-08-15 17:05:00|3162|3065.5|3162|3065.5|3162|3065.5|3161|3065.5|0
1692119400000|2023-08-15 17:10:00|3163.5|3067.5|3163.5|3067.5|3163.5|3067.5|3163.5|3067.5|0
1692120300000|2023-08-15 17:25:00|3165|3069|3165|3069|3165|3069|3165|3069|0
1692120600000|2023-08-15 17:30:00|3163.5|3067.5|3163.5|3067.5|3163.5|3067.5|3163.5|3067.5|0
1692121200000|2023-08-15 17:40:00|3162|3065.5|3162|3065.5|3162|3065.5|3162|3065.5|0
1692121500000|2023-08-15 17:45:00|3163.5|3067.5|3163.5|3067.5|3163.5|3067.5|3163.5|3067.5|0
1692123600000|2023-08-15 18:20:00|3162|3065.5|3162|3065.5|3162|3065.5|3162|3065.5|0
1692124200000|2023-08-15 18:30:00|3160|3067.5|3163.5|3067.5|3163.5|3067.5|3160|3067.5|0
1692125700000|2023-08-15 18:55:00|3162|3065.5|3162|3065.5|3162|3065.5|3162|3065.5|0
1692126000000|2023-08-15 19:00:00|3163.5|3067.5|3163.5|3067.5|3163.5|3067.5|3163.5|3067.5|0
1692126300000|2023-08-15 19:05:00||3065.5||3065.5||3065.5||3065.5|0
1692126600000|2023-08-15 19:10:00|3162|3067.5|3162|3065.5|3162|3067.5|3162|3065.5|0
1692127200000|2023-08-15 19:20:00|3163.5|3067.5|3163.5|3067.5|3163.5|3067.5|3163.5|3067.5|0
1692127500000|2023-08-15 19:25:00|3162|3065.5|3157|3061|3162|3065.5|3157|3061|0
1692127800000|2023-08-15 19:30:00|3155.5|3059.5|3159|3061|3159|3061|3155.5|3059.5|0
1692128100000|2023-08-15 19:35:00|3157|3062.5|3157|3061|3157|3062.5|3157|3061|0
1692129000000|2023-08-15 19:50:00|3159|3062.5|3159|3062.5|3159|3062.5|3159|3062.5|0
1692129300000|2023-08-15 19:55:00|3160.5|3064|3160.5|3064|3160.5|3064|3160.5|3064|0
1692165600000|2023-08-16 06:00:00|3127.5|3077.5|3148.5|3052|3151.5|3079|3127.5|3052|0
1692168600000|2023-08-16 06:50:00|3181|3049.5|3140.5|3049.5|3181|3049.5|3134.5|3049.5|0
1692168900000|2023-08-16 06:55:00|3139.5|3062|3125|3062|3171|3062|3125|3062|0
1692169200000|2023-08-16 07:00:00|3124|3062.5|3118|3062.5|3161|3062.5|3117|3062.5|0
1692169500000|2023-08-16 07:05:00|3118.5|3064|3121.5|3111|3121.5|3111|3118|3064|0
1692169800000|2023-08-16 07:10:00|3120|3100.5|3114.5|3109|3161.5|3111|3114.5|3087.5|0
1692170100000|2023-08-16 07:15:00|3113.5|3108.5|3113.5|3108.5|3115.5|3111|3113|3107.5|0
1692170400000|2023-08-16 07:20:00|3113|3108|3114|3109|3114|3109.5|3112.5|3108|0
1692170700000|2023-08-16 07:25:00|3113.5|3109.5|3112.5|3107.5|3114.5|3109.5|3112.5|3107.5|0
1692171000000|2023-08-16 07:30:00|3112|3108|3113.5|3107.5|3113.5|3108.5|3111|3106.5|0
1692171300000|2023-08-16 07:35:00|3114|3109|3115|3109.5|3115|3110|3113|3108.5|0
1692171600000|2023-08-16 07:40:00|3116|3111|3117.5|3112.5|3118|3114|3116|3111|0
1692171900000|2023-08-16 07:45:00|3118|3113|3117.5|3111.5|3118|3114|3117.5|3111|0
1692172200000|2023-08-16 07:50:00|3117|3111|3116.5|3112.5|3117|3113|3116.5|3111|0
1692172500000|2023-08-16 07:55:00|3117|3111|3116.5|3110.5|3117|3112.5|3116.5|3110.5|0
1692172800000|2023-08-16 08:00:00||3111||3111.5||3112.5||3110.5|0
1692173100000|2023-08-16 08:05:00|3117|3112.5|3116.5|3111|3117|3112.5|3116.5|3111|0
1692173400000|2023-08-16 08:10:00|3115.5|3111.5|3115.5|3111|3115.5|3111.5|3115.5|3111|0
1692173700000|2023-08-16 08:15:00|3115|3111.5|3113|3108.5|3115|3111.5|3112.5|3108|0
1692174000000|2023-08-16 08:20:00|3113.5|3109|3115.5|3111|3116|3112|3113.5|3109|0
1692174300000|2023-08-16 08:25:00|3116|3111.5|3117.5|3113.5|3118|3114|3116|3111|0
1692174600000|2023-08-16 08:30:00|3117|3112|3114.5|3108.5|3117|3113.5|3114.5|3108.5|1
1692174900000|2023-08-16 08:35:00|3114|3109|3113|3108|3114|3109.5|3112|3107|0
1692175200000|2023-08-16 08:40:00|3112.5|3107.5|3113.5|3107.5|3114.5|3108|3112.5|3107.5|0
1692175500000|2023-08-16 08:45:00|3114|3108.5|3115.5|3110|3115.5|3111|3114|3108.5|0
1692175800000|2023-08-16 08:50:00|3115|3109.5|3115.5|3109.5|3115.5|3110|3114.5|3109.5|0
1692176100000|2023-08-16 08:55:00|3115|3110|3114|3109.5|3115|3110|3113.5|3108.5|0
1692176400000|2023-08-16 09:00:00|3114.5|3110|3115|3110.5|3115.5|3111|3114|3109.5|0
1692176700000|2023-08-16 09:05:00|3114.5|3110|3116|3110|3116|3111|3114|3109.5|0
1692177000000|2023-08-16 09:10:00|3115.5|3110.5|3115|3110.5|3116|3111|3115|3110.5|0
1692177300000|2023-08-16 09:15:00|3114.5|3110|3112.5|3108.5|3115|3110.5|3112.5|3108|0
1692177600000|2023-08-16 09:20:00|3113|3108|3113|3107.5|3113.5|3109|3112.5|3107.5|0
1692177900000|2023-08-16 09:25:00|3112.5|3108|3113|3107.5|3113|3108|3112|3107.5|0
1692178200000|2023-08-16 09:30:00|3113.5|3108.5|3115.5|3110.5|3116.5|3111.5|3113.5|3108.5|0
1692178500000|2023-08-16 09:35:00|3115|3111|3115|3110|3115.5|3111|3115|3110|0
1692178800000|2023-08-16 09:40:00|3114.5|3110.5|3113.5|3109|3114.5|3111|3113.5|3109|0
1692179100000|2023-08-16 09:45:00|3113|3108.5|3111.5|3107.5|3113|3108.5|3111|3106.5|0
1692179400000|2023-08-16 09:50:00|3112|3107|3113.5|3109|3113.5|3109|3111.5|3106.5|0
1692179700000|2023-08-16 09:55:00|3114|3108.5|3114.5|3108.5|3114.5|3109|3114|3108.5|0
1692180000000|2023-08-16 10:00:00|3115|3110|3115.5|3111|3115.5|3111.5|3114.5|3110|0
1692180300000|2023-08-16 10:05:00|3116|3111.5|3117|3112.5|3117|3113|3116|3111.5|0
1692180600000|2023-08-16 10:10:00|3116.5|3112|3115|3110.5|3116.5|3112.5|3115|3110.5|0
1692180900000|2023-08-16 10:15:00|3114.5|3110|3114.5|3110|3115|3110.5|3114|3109.5|0
1692181200000|2023-08-16 10:20:00|3114|3109.5|3115|3110.5|3115.5|3111.5|3114|3109.5|0
1692181500000|2023-08-16 10:25:00|3115.5|3111|3117|3111.5|3117|3112|3115.5|3111|0
1692181800000|2023-08-16 10:30:00|3116.5|3112|3117|3111.5|3117|3112|3116|3111.5|0
1692182100000|2023-08-16 10:35:00|3116||3116.5||3116.5||3116||0
1692182400000|2023-08-16 10:40:00|3116|3112|3114.5|3110|3116.5|3112|3114|3109|0
1692182700000|2023-08-16 10:45:00|3114|3109.5|3114|3109.5|3115|3111|3114|3109.5|0
1692183000000|2023-08-16 10:50:00|3113.5|3109|3112.5|3108|3113.5|3109|3112|3107.5|0
1692183300000|2023-08-16 10:55:00|3112|3107.5|3112.5|3108|3113.5|3109.5|3112|3107.5|0
1692183600000|2023-08-16 11:00:00|3160|3105.5|3113.5|3108|3160|3108.5|3113.5|3066.5|0
1692183900000|2023-08-16 11:05:00|3113|3107.5|3112|3107.5|3113|3108|3112|3107|0
1692184200000|2023-08-16 11:10:00|3111.5|3107|3111.5|3107|3112|3107.5|3111.5|3107|0
1692184500000|2023-08-16 11:15:00||3106.5||3107.5||3107.5||3106.5|0
1692184800000|2023-08-16 11:20:00|3112|3107|3112|3107|3112|3107.5|3112|3107|0
1692185100000|2023-08-16 11:25:00|3113|3107.5|3113|3108.5|3113|3109|3113|3107.5|0
1692185400000|2023-08-16 11:30:00|3114|3108|3114|3110|3114|3110|3114|3108|0
1692185700000|2023-08-16 11:35:00|3114.5|3110.5|3115.5|3111|3115.5|3111|3114.5|3110|0
1692186000000|2023-08-16 11:40:00|3116||3115.5||3116.5||3115.5||0
1692186300000|2023-08-16 11:45:00|3116.5|3111.5|3115|3111.5|3116.5|3112|3115|3110.5|0
1692186600000|2023-08-16 11:50:00|3116|3111|3116|3111|3116|3111|3116|3111|0
1692186900000|2023-08-16 11:55:00|3117|3111.5|3118.5|3114|3119|3115|3117|3111.5|0
1692187200000|2023-08-16 12:00:00|3118|3114.5|3118|3113.5|3118|3114.5|3117.5|3113|0
1692187500000|2023-08-16 12:05:00|3117.5|3113|3117.5|3113.5|3117.5|3113.5|3117.5|3113|0
1692187800000|2023-08-16 12:10:00|3117|3113|3116|3112|3117|3113|3116|3111.5|0
1692188100000|2023-08-16 12:15:00|3117|3111.5|3117|3112|3117|3112|3117|3111.5|0
1692188400000|2023-08-16 12:20:00||3112.5||3112.5||3113||3112.5|0
1692188700000|2023-08-16 12:25:00|3117.5|3113|3119.5|3110.5|3119.5|3113.5|3116.5|3110.5|0
1692189000000|2023-08-16 12:30:00|3119|3111|3117.5|3112.5|3119|3113|3117.5|3111|0
1692189300000|2023-08-16 12:35:00|3118|3113|3117.5|3113|3118|3113.5|3117.5|3112.5|0
1692189600000|2023-08-16 12:40:00|3117|3112.5|3116.5|3112.5|3117|3112.5|3116.5|3111.5|0
1692189900000|2023-08-16 12:45:00|3116|3112|3116|3111.5|3116|3113|3116|3111.5|0
1692190200000|2023-08-16 12:50:00|3115.5|3112|3114|3109.5|3116|3112|3114|3109.5|0
1692190500000|2023-08-16 12:55:00|3114.5|3110|3112.5|3108.5|3114.5|3110|3112.5|3108|0
1692190800000|2023-08-16 13:00:00|3113.5|3108|3111.5|3107|3113.5|3109|3111.5|3107|0
1692191100000|2023-08-16 13:05:00|3111|3107.5|3109.5|3105|3111|3107.5|3109.5|3105|0
1692191400000|2023-08-16 13:10:00|3109|3104.5|3113|3103.5|3113|3106|3108.5|3103.5|0
1692191700000|2023-08-16 13:15:00|3112.5|3103|3110|3105|3112.5|3106.5|3109.5|3102.5|0
1692192000000|2023-08-16 13:20:00|3109.5|3105.5|3110.5|3106|3110.5|3106|3109.5|3105|0
1692192300000|2023-08-16 13:25:00|3110|3105.5|3110.5|3105.5|3111|3106.5|3110|3105|0
1692192600000|2023-08-16 13:30:00|3109.5|3106|3108|3104|3110|3106|3108|3103.5|0
1692192900000|2023-08-16 13:35:00|3109|3104.5|3112.5|3108.5|3114.5|3109.5|3109|3104.5|0
1692193200000|2023-08-16 13:40:00|3112|3108|3112|3108|3112.5|3109|3111.5|3107|0
1692193500000|2023-08-16 13:45:00|3113|3108.5|3114|3109|3114.5|3109.5|3112|3107|0
1692193800000|2023-08-16 13:50:00|3113.5|3109.5|3112.5|3108|3113.5|3110|3111.5|3107|0
1692194100000|2023-08-16 13:55:00|3113.5|3107.5|3113.5|3107.5|3113.5|3108|3113.5|3107.5|0
1692194400000|2023-08-16 14:00:00|3113|3108|3111|3107|3113|3108|3111|3106.5|0
1692194700000|2023-08-16 14:05:00|3112|3107.5|3113|3108|3113.5|3109|3112|3107|0
1692195000000|2023-08-16 14:10:00|3114|3108.5|3113|3108.5|3115|3111|3113|3108.5|0
1692195300000|2023-08-16 14:15:00|3112.5|3108|3115|3110|3115|3110.5|3112.5|3108|0
1692195600000|2023-08-16 14:20:00|3114.5|3109.5|3112.5|3107.5|3114.5|3109.5|3112.5|3107.5|0
1692195900000|2023-08-16 14:25:00|3112|3108|3112.5|3108|3112.5|3109|3111.5|3107|0
1692196200000|2023-08-16 14:30:00|3113.5|3107.5|3113|3108.5|3114|3109.5|3113|3107.5|0
1692196500000|2023-08-16 14:35:00||3108||3109||3109||3108|0
1692196800000|2023-08-16 14:40:00|3114|3109.5|3117|3112.5|3117|3112.5|3114|3109.5|0
1692197100000|2023-08-16 14:45:00|3116.5|3112|3115.5|3110|3116.5|3112|3115.5|3110|0
1692197400000|2023-08-16 14:50:00|3115|3110.5|3117|3111.5|3117|3112.5|3115|3110.5|0
1692197700000|2023-08-16 14:55:00|3116.5||3117.5||3118||3116.5||0
1692198000000|2023-08-16 15:00:00|3117|3112|3117.5|3112.5|3118|3114|3117|3112|0
1692198300000|2023-08-16 15:05:00|3118|3113|3117.5|3112|3118|3113|3117.5|3111.5|0
1692198600000|2023-08-16 15:10:00|3117|3111.5|3114.5|3110.5|3117|3111.5|3114.5|3110|0
1692198900000|2023-08-16 15:15:00|3115.5|3111|3114.5|3110.5|3116|3112|3114.5|3110.5|0
1692199200000|2023-08-16 15:20:00|3114|3111|3114.5|3110|3114.5|3111|3113.5|3110|13
1692199500000|2023-08-16 15:25:00|3114|3109.5|3113.5|3109.5|3114|3110|3113.5|3109.5|7
1692199800000|2023-08-16 15:30:00|3156.5|3106.5|3127.5|3103|3156.5|3106.5|3113|3101|7
1692200100000|2023-08-16 15:35:00|3126.5|3102|3159|3064|3161|3103.5|3118|3064|0
1692200400000|2023-08-16 15:40:00|3158.5||3160.5||3160.5||3158.5||0
1692200700000|2023-08-16 15:45:00|3159|3062.5|3159|3062.5|3159|3062.5|3139|3062.5|0
1692201000000|2023-08-16 15:50:00|3158.5||3159||3159||3158.5||0
1692201300000|2023-08-16 15:55:00|3157.5|3061|3157.5|3061|3157.5|3061|3157.5|3061|0
1692201600000|2023-08-16 16:00:00|3159|3062.5|3159|3062.5|3159|3062.5|3158.5|3062.5|0
1692201900000|2023-08-16 16:05:00|3157.5|3061|3157.5|3061|3157.5|3061|3157.5|3061|0
1692202200000|2023-08-16 16:10:00|3156|3059.5|3156|3059.5|3156|3059.5|3156|3059.5|0
1692202500000|2023-08-16 16:15:00|3154.5|3058|3154.5|3058|3154.5|3058|3154.5|3058|0
1692202800000|2023-08-16 16:20:00|3153||3154.5||3154.5||3153||0
1692203100000|2023-08-16 16:25:00|3154||3154.5||3154.5||3154||0
1692203400000|2023-08-16 16:30:00|3156|3059.5|3156|3059.5|3156|3059.5|3156|3059.5|0
1692203700000|2023-08-16 16:35:00||3061||3061||3061||3061|0
1692204300000|2023-08-16 16:45:00||3059.5||3059.5||3059.5||3059.5|0
1692205500000|2023-08-16 17:05:00|3154.5|3058|3153|3056.5|3154.5|3058|3153|3056.5|0
1692205800000|2023-08-16 17:10:00|3151.5|3054.5|3151.5|3056.5|3151.5|3056.5|3151.5|3054.5|0
1692206100000|2023-08-16 17:15:00|3153||3153||3153||3153||0
1692207600000|2023-08-16 17:40:00|3154.5|3058|3154.5|3058|3154.5|3058|3154.5|3058|0
1692207900000|2023-08-16 17:45:00|3156|3059.5|3157.5|3061|3157.5|3061|3156|3059.5|0
1692208500000|2023-08-16 17:55:00|3156|3059.5|3156|3059.5|3156|3059.5|3156|3059.5|0
1692208800000|2023-08-16 18:00:00|3154.5|3058|3153|3056.5|3154.5|3058|3153|3056.5|0
1692209400000|2023-08-16 18:10:00|3151.5|3054.5|3153|3056.5|3153|3056.5|3151.5|3054.5|0
1692209700000|2023-08-16 18:15:00|3154.5|3058|3156|3059.5|3156|3059.5|3154.5|3058|0
1692210000000|2023-08-16 18:20:00|3157.5|3061|3157.5|3061|3157.5|3061|3157.5|3061|0
1692210300000|2023-08-16 18:25:00|3156|3059.5|3157.5|3061|3157.5|3061|3156|3059.5|0
1692210600000|2023-08-16 18:30:00||3062.5||3061||3062.5||3061|0
1692211200000|2023-08-16 18:40:00|3156|3059.5|3156|3059.5|3156|3059.5|3156|3059.5|0
1692211500000|2023-08-16 18:45:00|3154.5|3058|3154.5|3058|3154.5|3058|3154.5|3058|0
1692211800000|2023-08-16 18:50:00|3153|3056.5|3153|3058|3153|3058|3153|3056.5|0
1692212100000|2023-08-16 18:55:00|3154.5||3154.5||3154.5||3154.5||0
1692212400000|2023-08-16 19:00:00|3153|3056.5|3153|3056.5|3153|3056.5|3153|3056.5|0
1692213000000|2023-08-16 19:10:00|3151.5|3054.5|3149.5|3053|3151.5|3054.5|3149.5|3053|0
1692213300000|2023-08-16 19:15:00|3148|3051.5|3148|3051.5|3148|3051.5|3148|3051.5|0
1692213600000|2023-08-16 19:20:00||3053||3053||3053||3051.5|0
1692213900000|2023-08-16 19:25:00||3051.5||3051.5||3051.5||3051.5|0
1692214200000|2023-08-16 19:30:00|3149.5|3053|3149.5|3053|3149.5|3053|3149.5|3053|0
1692214500000|2023-08-16 19:35:00||3054.5||3053||3054.5||3053|0
1692214800000|2023-08-16 19:40:00|3148||3149.5||3149.5||3148||0
1692215400000|2023-08-16 19:50:00|3148|3051.5|3148|3051.5|3148|3051.5|3148|3051.5|0
1692252000000|2023-08-17 06:00:00|3114.5|3064.5|3141|3044.5|3141|3066|3114.5|3043|0
1692254100000|2023-08-17 06:35:00|3155|3039.5|3155|3039.5|3155|3039.5|3155|3039.5|0
1692255000000|2023-08-17 06:50:00|3161|3033.5|3115.5|3025.5|3168|3034|3115.5|3025.5|0
1692255300000|2023-08-17 06:55:00|3115|3038|3096|3038|3128|3038|3096|3038|0
1692255600000|2023-08-17 07:00:00|3095.5|3038.5|3129|3038.5|3138|3038.5|3094|3038.5|0
1692255900000|2023-08-17 07:05:00|3128.5||3107.5||3128.5||3107.5||0
1692256200000|2023-08-17 07:10:00|3107||3096.5||3107||3096.5||0
1692256500000|2023-08-17 07:15:00|3138|3078.5|3110|3086|3138|3086.5|3108.5|3078.5|0
1692256800000|2023-08-17 07:20:00|3096|3085.5|3096|3081|3096|3085.5|3096|3080.5|0
1692257100000|2023-08-17 07:25:00|3095.5|3080.5|3082|3077|3095.5|3081|3081|3076.5|0
1692257400000|2023-08-17 07:30:00|3083.5|3077.5|3087|3082.5|3088|3082.5|3083.5|3077.5|10
1692257700000|2023-08-17 07:35:00|3086.5|3082|3089|3082.5|3089.5|3083|3086|3081|0
1692258000000|2023-08-17 07:40:00|3088.5|3083|3086|3082|3088.5|3083|3085|3081|0
1692258300000|2023-08-17 07:45:00|3086.5|3081.5|3087|3082|3087|3083|3085|3081|0
1692258600000|2023-08-17 07:50:00|3086.5|3081.5|3082.5|3078.5|3086.5|3081.5|3082.5|3078.5|0
1692258900000|2023-08-17 07:55:00|3083|3079|3087.5|3083|3088|3083|3083|3078.5|0
1692259200000|2023-08-17 08:00:00|3088|3082.5|3089.5|3085|3090|3085.5|3088|3082.5|0
1692259500000|2023-08-17 08:05:00|3090|3085.5|3089.5|3085|3092.5|3088|3089.5|3085|0
1692259800000|2023-08-17 08:10:00|3090.5|3085.5|3093.5|3088.5|3094|3089.5|3090.5|3085|0
1692260100000|2023-08-17 08:15:00|3094|3089|3095|3090|3095.5|3091|3094|3089|0
1692260400000|2023-08-17 08:20:00|3094.5|3089.5|3093.5|3088.5|3095.5|3091|3093|3088.5|2
1692260700000|2023-08-17 08:25:00|3094|3089|3096.5|3092.5|3096.5|3092.5|3094|3088.5|0
1692261000000|2023-08-17 08:30:00|3097|3092|3100|3095.5|3100.5|3095.5|3097|3091.5|0
1692261300000|2023-08-17 08:35:00|3100.5|3096|3100|3096|3101|3097|3100|3095|0
1692261600000|2023-08-17 08:40:00|3100.5|3095.5|3101.5|3095.5|3101.5|3096.5|3099|3094.5|0
1692261900000|2023-08-17 08:45:00|3100.5|3095|3099.5|3094|3100.5|3095.5|3098|3093.5|0
1692262200000|2023-08-17 08:50:00|3098.5|3094.5|3095.5|3091.5|3098.5|3094.5|3095.5|3091|0
1692262500000|2023-08-17 08:55:00|3096|3091|3094.5|3090|3096|3092|3094.5|3090|0
1692262800000|2023-08-17 09:00:00|3095|3090.5|3096.5|3092|3096.5|3092|3095|3090.5|0
1692263100000|2023-08-17 09:05:00|3096|3091.5|3093.5|3088.5|3096|3092|3093|3088.5|0
1692263400000|2023-08-17 09:10:00|3094|3090|3094.5|3090|3095|3091|3094|3089.5|0
1692263700000|2023-08-17 09:15:00|3095||3095||3095||3095||0
1692264000000|2023-08-17 09:20:00|3095.5|3091|3096|3091.5|3097|3093|3095.5|3091|0
1692264300000|2023-08-17 09:25:00|3096.5|3092|3097|3092.5|3097.5|3093|3096.5|3091.5|0
1692264600000|2023-08-17 09:30:00|3097.5|3093|3096|3091.5|3097.5|3093.5|3096|3091.5|0
1692264900000|2023-08-17 09:35:00|3096.5|3092|3096.5|3092.5|3097|3092.5|3095.5|3091|0
1692265200000|2023-08-17 09:40:00|3097|3093|3097|3092|3097|3093|3095.5|3091|0
1692265500000|2023-08-17 09:45:00|3097.5|3093|3097.5|3092.5|3099.5|3095|3097.5|3092.5|0
1692265800000|2023-08-17 09:50:00|3098|3093|3098|3093|3098|3094|3097.5|3093|0
1692266100000|2023-08-17 09:55:00||3093.5||3093.5||3094||3093.5|0
1692266400000|2023-08-17 10:00:00|3098.5|3094|3099.5|3094.5|3099.5|3095|3098.5|3094|0
1692266700000|2023-08-17 10:05:00|3100|3096|3101.5|3096.5|3101.5|3097|3100|3096|0
1692267000000|2023-08-17 10:10:00|3101|3097|3101|3096.5|3101.5|3097|3101|3096.5|0
1692267300000|2023-08-17 10:15:00|3100.5|3096|3101|3096.5|3101.5|3097|3099.5|3095|0
1692267600000|2023-08-17 10:20:00|3100.5|3096|3101.5|3097|3101.5|3097.5|3100.5|3096|0
1692267900000|2023-08-17 10:25:00|3101|3096.5|3099.5|3095|3101.5|3097.5|3099.5|3095|0
1692268200000|2023-08-17 10:30:00|3100|3095.5|3099|3094.5|3100|3096|3098.5|3094|0
1692268500000|2023-08-17 10:35:00|3098.5|3095|3098|3094|3099.5|3095|3098|3093.5|0
1692268800000|2023-08-17 10:40:00|3098.5|3094.5|3100|3095|3100|3096|3098.5|3094.5|0
1692269100000|2023-08-17 10:45:00|3099.5|3094.5|3097.5|3093.5|3099.5|3094.5|3097.5|3093|0
1692269400000|2023-08-17 10:50:00|3098|3094.5|3098.5|3094|3099.5|3095.5|3098|3094|0
1692269700000|2023-08-17 10:55:00||3094.5||3094||3094.5||3093.5|0
1692270000000|2023-08-17 11:00:00|3146|3093.5|3100.5|3096.5|3146|3096.5|3100.5|3078.5|0
1692270300000|2023-08-17 11:05:00|3101|3096|3100|3095.5|3101|3097|3100|3095|0
1692270600000|2023-08-17 11:10:00|3099.5|3095|3099|3094.5|3099.5|3095|3099|3094.5|0
1692270900000|2023-08-17 11:15:00||3094||3095||3095||3094|0
1692271200000|2023-08-17 11:20:00|3098.5|3094.5|3098.5|3094|3098.5|3095|3098|3093.5|0
1692271500000|2023-08-17 11:25:00||3093.5||3093.5||3094||3093.5|0
1692271800000|2023-08-17 11:30:00|3098|3094|3098.5|3093.5|3098.5|3094.5|3098|3093.5|0
1692272100000|2023-08-17 11:35:00|3099|3094|3098|3093.5|3099.5|3095.5|3098|3093.5|0
1692272400000|2023-08-17 11:40:00||3093||3093.5||3093.5||3093|0
1692272700000|2023-08-17 11:45:00|3098.5|3094|3098.5|3094|3098.5|3094.5|3098.5|3093.5|0
1692273000000|2023-08-17 11:50:00||3093.5||3094||3094.5||3093.5|0
1692273300000|2023-08-17 11:55:00|3099|3093.5|3099|3094|3099|3094.5|3099|3093.5|0
1692273600000|2023-08-17 12:00:00|3098.5|3093.5|3097|3093|3098.5|3093.5|3097|3092.5|0
1692273900000|2023-08-17 12:05:00|3096.5|3092.5|3096.5|3092|3097|3093.5|3096.5|3092|0
1692274200000|2023-08-17 12:10:00|3096|3092.5|3094.5|3090|3096|3092.5|3094.5|3090|0
1692274500000|2023-08-17 12:15:00|3095|3090.5|3094|3089.5|3095|3091|3094|3089|0
1692274800000|2023-08-17 12:20:00|3093.5|3089|3094|3089.5|3094.5|3090|3093.5|3089|0
1692275100000|2023-08-17 12:25:00|3095|3088|3098|3088|3098|3088|3095|3088|0
1692275400000|2023-08-17 12:30:00|3097.5|3087.5|3099.5|3078.5|3144|3092.5|3095.5|3078.5|0
1692275700000|2023-08-17 12:35:00|3100|3079|3095|3078.5|3144|3079|3095|3078.5|0
1692276000000|2023-08-17 12:40:00|3096|3079|3096|3090.5|3096.5|3091|3096|3078.5|0
1692276300000|2023-08-17 12:45:00|3095.5|3091|3095|3090.5|3095.5|3091|3095|3090.5|0
1692276600000|2023-08-17 12:50:00|3096|3091|3095|3090.5|3096|3091|3095|3090.5|0
1692276900000|2023-08-17 12:55:00|3096.5|3091|3096.5|3091.5|3096.5|3092|3096.5|3090.5|0
1692277200000|2023-08-17 13:00:00|3095.5|3092|3094.5|3089.5|3095.5|3092|3094.5|3088.5|0
1692277500000|2023-08-17 13:05:00|3094|3089|3093.5|3089|3094|3090|3093|3088.5|0
1692277800000|2023-08-17 13:10:00|3093|3088.5|3093.5|3089|3093.5|3090|3092.5|3088|0
1692278100000|2023-08-17 13:15:00|3093|3088.5|3092.5|3088.5|3093.5|3089|3092.5|3088|0
1692278400000|2023-08-17 13:20:00|3093.5|3089|3092|3087.5|3093.5|3089|3092|3087.5|0
1692278700000|2023-08-17 13:25:00|3093|3088|3092.5|3087|3093|3089|3092.5|3086.5|0
1692279000000|2023-08-17 13:30:00|3092|3086.5|3087.5|3083.5|3092|3087.5|3087.5|3083|0
1692279300000|2023-08-17 13:35:00|3088.5|3083|3088.5|3083.5|3088.5|3084|3088.5|3083|0
1692279600000|2023-08-17 13:40:00|3089.5|3084|3086|3082|3090.5|3086.5|3086|3081.5|0
1692279900000|2023-08-17 13:45:00|3085.5|3082.5|3083|3078.5|3085.5|3082.5|3082.5|3078.5|0
1692280200000|2023-08-17 13:50:00|3084|3079|3081|3078.5|3085|3080.5|3081|3078.5|0
1692280500000|2023-08-17 13:55:00|3080.5|3076.5|3080.5|3075.5|3082|3078|3079.5|3075|1
1692280800000|2023-08-17 14:00:00|3080|3076|3080.5|3076|3081.5|3077|3080|3075.5|0
1692281100000|2023-08-17 14:05:00|3081|3076.5|3084|3079.5|3084|3079.5|3078.5|3074|0
1692281400000|2023-08-17 14:10:00|3084.5|3080|3080|3074.5|3084.5|3080|3079|3074|0
1692281700000|2023-08-17 14:15:00|3081|3076|3081|3076|3082|3077.5|3080|3075.5|0
1692282000000|2023-08-17 14:20:00|3080.5|3076.5|3079.5|3075|3080.5|3076.5|3079.5|3075|0
1692282300000|2023-08-17 14:25:00|3079|3074.5|3078.5|3073|3079|3074.5|3078|3072.5|4
1692282600000|2023-08-17 14:30:00|3078|3072.5|3076.5|3070.5|3102.5|3073|3076.5|3029.5|11
1692282900000|2023-08-17 14:35:00|3075.5|3071|3075.5|3071|3076|3071.5|3074.5|3069.5|0
1692283200000|2023-08-17 14:40:00|3076|3072|3077|3072.5|3077|3073|3076|3072|0
1692283500000|2023-08-17 14:45:00|3077.5|3073|3077.5|3073|3078|3074|3077|3072.5|0
1692283800000|2023-08-17 14:50:00|3078|3073.5|3081.5|3077|3081.5|3077|3078|3073.5|0
1692284100000|2023-08-17 14:55:00|3081|3077.5|3080|3075.5|3081|3077.5|3079.5|3075|0
1692284400000|2023-08-17 15:00:00|3079.5|3076|3077.5|3073|3079.5|3076|3077|3072.5|0
1692284700000|2023-08-17 15:05:00|3077|3073.5|3075|3070.5|3077|3073.5|3075|3070.5|0
1692285000000|2023-08-17 15:10:00|3074.5|3070|3075.5|3071|3075.5|3071.5|3074|3069.5|0
1692285300000|2023-08-17 15:15:00|3075|3070.5|3074|3069.5|3075|3071|3073.5|3069|0
1692285600000|2023-08-17 15:20:00|3073.5|3070|3073.5|3068.5|3073.5|3070|3073|3068|0
1692285900000|2023-08-17 15:25:00|3073|3069|3073|3068.5|3073|3069|3072.5|3068|0
1692286200000|2023-08-17 15:30:00|3116|3065.5|3085.5|3064.5|3116|3065.5|3079|3027.5|0
1692286500000|2023-08-17 15:35:00|3084.5|3065.5|3118|3022.5|3118|3066.5|3079|3022.5|0
1692286800000|2023-08-17 15:40:00|3116|3024|3119.5|3024|3121|3026|3116|3024|0
1692287100000|2023-08-17 15:45:00|3116.5|3022.5|3118|3022.5|3119.5|3022.5|3116.5|3022.5|0
1692287400000|2023-08-17 15:50:00|3119.5|3024|3118|3022.5|3119.5|3024|3118|3022.5|0
1692287700000|2023-08-17 15:55:00|3116.5|3021|3118|3022.5|3118|3022.5|3116.5|3021|0
1692288000000|2023-08-17 16:00:00|3119.5|3024|3118|3022.5|3119.5|3024|3118|3022.5|0
1692289200000|2023-08-17 16:20:00|3115|3024|3121|3026|3121|3026|3115|3024|0
1692289500000|2023-08-17 16:25:00|3122.5|3027.5|3121|3026|3122.5|3027.5|3121|3026|0
1692289800000|2023-08-17 16:30:00|3119.5|3024|3119.5|3024|3119.5|3024|3119.5|3024|0
1692291000000|2023-08-17 16:50:00|3121|3026|3121|3026|3121|3026|3121|3026|0
1692291300000|2023-08-17 16:55:00|3122.5|3027.5|3122.5|3027.5|3122.5|3027.5|3122.5|3027.5|0
1692291600000|2023-08-17 17:00:00|3119.5||3122.5||3122.5||3119.5||0
1692291900000|2023-08-17 17:05:00||3026||3026||3026||3026|0
1692292200000|2023-08-17 17:10:00|3121||3121||3121||3121||0
1692292800000|2023-08-17 17:20:00|3119.5|3024|3119.5|3024|3119.5|3024|3119.5|3024|0
1692293100000|2023-08-17 17:25:00|3118|3022.5|3118|3022.5|3118|3022.5|3118|3022.5|0
1692294000000|2023-08-17 17:40:00|3116.5|3021|3116.5|3021|3116.5|3021|3116.5|3021|0
1692294600000|2023-08-17 17:50:00|3118||3118||3118||3118||0
1692294900000|2023-08-17 17:55:00||3022.5||3022.5||3022.5||3022.5|0
1692295200000|2023-08-17 18:00:00|3116.5|3021|3116.5|3021|3116.5|3021|3116.5|3021|0
1692296700000|2023-08-17 18:25:00|3115.5||3116.5||3116.5||3115.5||0
1692297000000|2023-08-17 18:30:00|3114.5|3019.5|3114.5|3019.5|3114.5|3019.5|3114.5|3019.5|0
1692297900000|2023-08-17 18:45:00|3113|3018|3113|3018|3113|3018|3113|3018|0
1692298500000|2023-08-17 18:55:00|3111.5|3016.5|3111.5|3016.5|3111.5|3016.5|3111.5|3016.5|0
1692298800000|2023-08-17 19:00:00|3110|3015|3110|3015|3110|3015|3110|3015|0
1692299100000|2023-08-17 19:05:00|3108.5|3013|3108.5|3013|3108.5|3013|3108.5|3013|0
1692299400000|2023-08-17 19:10:00|3107|3011.5|3107|3011.5|3107|3011.5|3107|3011.5|0
1692299700000|2023-08-17 19:15:00|3105.5|3010|3107|3011.5|3107|3011.5|3105.5|3010|0
1692300300000|2023-08-17 19:25:00|3108.5|3013|3108.5|3013|3108.5|3013|3108.5|3013|0
1692301200000|2023-08-17 19:40:00|3107|3011.5|3105.5|3010|3107|3011.5|3105.5|3010|0
1692301500000|2023-08-17 19:45:00|3107|3011.5|3107|3011.5|3107|3011.5|3107|3011.5|0
1692301800000|2023-08-17 19:50:00|3108.5|3013|3108.5|3013|3108.5|3013|3108.5|3011.5|0
1692302100000|2023-08-17 19:55:00||3011.5||3011.5||3011.5||3011.5|0
1692338400000|2023-08-18 06:00:00|3083.5|3035|3110.5|3015|3110.5|3036.5|3083.5|3013.5|0
1692341700000|2023-08-18 06:55:00|3123.5|2996.5|3110.5|3009.5|3123.5|3009.5|3110.5|2996.5|0
1692342000000|2023-08-18 07:00:00|3110|3010|3074|3010|3111|3010|3059.5|3010|0
1692342300000|2023-08-18 07:05:00|3073.5|3011|3059.5|3054.5|3108|3054.5|3058.5|3011|0
1692342600000|2023-08-18 07:10:00|3060|3054|3057.5|3053|3105|3055.5|3057.5|3010.5|0
1692342900000|2023-08-18 07:15:00|3058.5|3054|3061.5|3057|3062|3057.5|3058.5|3054|1
1692343200000|2023-08-18 07:20:00|3062.5|3057.5|3060.5|3056|3064|3059.5|3060.5|3056|0
1692343500000|2023-08-18 07:25:00|3060|3055.5|3061|3057|3062.5|3058|3059.5|3055|0
1692343800000|2023-08-18 07:30:00|3060.5|3056.5|3053|3048|3061.5|3057|3053|3048|0
1692344100000|2023-08-18 07:35:00|3054|3048.5|3050|3045.5|3054|3050|3050|3045.5|0
1692344400000|2023-08-18 07:40:00|3049.5|3045|3049.5|3044.5|3050|3046.5|3048.5|3044|0
1692344700000|2023-08-18 07:45:00|3050.5|3046|3054|3049.5|3054.5|3050.5|3050.5|3046|1
1692345000000|2023-08-18 07:50:00|3053.5|3048|3052.5|3048|3053.5|3048|3051|3045.5|0
1692345300000|2023-08-18 07:55:00|3052|3047.5|3052|3046.5|3053|3048.5|3052|3046.5|0
1692345600000|2023-08-18 08:00:00|3052.5|3047|3057.5|3043.5|3097.5|3051|3052|3000.5|0
1692345900000|2023-08-18 08:05:00|3056.5|3044.5|3071|3046|3082.5|3052|3053|3006.5|1
1692346200000|2023-08-18 08:10:00|3069.5|3036.5|3055.5|3051.5|3075|3051.5|3053|3030.5|0
1692346500000|2023-08-18 08:15:00|3056|3052.5|3051|3046.5|3057|3052.5|3050.5|3046|0
1692346800000|2023-08-18 08:20:00|3050.5|3046|3049|3044.5|3052.5|3048.5|3049|3044.5|11
1692347100000|2023-08-18 08:25:00|3048.5|3045|3047.5|3043|3049|3045.5|3047.5|3001|0
1692347400000|2023-08-18 08:30:00|3047|3042.5|3049.5|3044.5|3049.5|3045.5|3046.5|3041.5|1
1692347700000|2023-08-18 08:35:00|3049|3045|3049.5|3045|3049.5|3045|3047|3042|0
1692348000000|2023-08-18 08:40:00|3050|3046|3052|3048.5|3052.5|3048.5|3049.5|3045|0
1692348300000|2023-08-18 08:45:00|3051.5|3049|3050.5|3046|3053|3049|3050.5|3046|3
1692348600000|2023-08-18 08:50:00|3051|3046.5|3051|3045.5|3051|3046.5|3050|3045.5|0
1692348900000|2023-08-18 08:55:00|3050.5|3046.5|3053|3048.5|3053|3049|3050|3046.5|0
1692349200000|2023-08-18 09:00:00|3053.5|3048|3053.5|3048.5|3055.5|3051|3053|3048|0
1692349500000|2023-08-18 09:05:00|3054|3049.5|3053.5|3049|3055.5|3051|3053.5|3049|0
1692349800000|2023-08-18 09:10:00|3054|3049.5|3051.5|3047|3055.5|3050.5|3051.5|3047|0
1692350100000|2023-08-18 09:15:00|3051|3046.5|3052.5|3048|3053.5|3049|3050.5|3046|0
1692350400000|2023-08-18 09:20:00|3052|3047.5|3050|3045|3053|3048.5|3050|3045|0
1692350700000|2023-08-18 09:25:00|3049.5|3046|3049|3044.5|3050.5|3046|3049|3044.5|2
1692351000000|2023-08-18 09:30:00|3049.5|3045|3052.5|3047.5|3052.5|3048|3049|3044.5|0
1692351300000|2023-08-18 09:35:00|3053|3048|3053.5|3049|3054|3049.5|3051|3047.5|31
1692351600000|2023-08-18 09:40:00|3053|3048.5|3053|3048.5|3055|3050.5|3053|3048.5|0
1692351900000|2023-08-18 09:45:00|3053.5|3049|3054.5|3049.5|3054.5|3050|3051.5|3047|0
1692352200000|2023-08-18 09:50:00|3054|3050|3056.5|3052|3057|3052.5|3054|3050|0
1692352500000|2023-08-18 09:55:00|3057|3052.5|3056.5|3052|3058|3053.5|3056.5|3051.5|0
1692352800000|2023-08-18 10:00:00|3056|3051.5|3057|3052.5|3057.5|3053|3056|3051.5|0
1692353100000|2023-08-18 10:05:00|3057.5|3053|3057|3052.5|3058.5|3054|3057|3052.5|0
1692353400000|2023-08-18 10:10:00|3056.5|3052|3057|3052.5|3057|3052.5|3056|3051.5|0
1692353700000|2023-08-18 10:15:00|3056.5|3052|3057|3052.5|3057|3053|3056|3051.5|0
1692354000000|2023-08-18 10:20:00|3057.5|3053|3054.5|3050|3058|3053.5|3054.5|3050|0
1692354300000|2023-08-18 10:25:00|3055|3050.5|3052.5|3047.5|3055|3050.5|3052.5|3047.5|0
1692354600000|2023-08-18 10:30:00|3052|3047|3051|3046.5|3052.5|3047.5|3050.5|3046|0
1692354900000|2023-08-18 10:35:00|3051.5|3047|3054.5|3049.5|3100|3050|3051.5|3007.5|0
1692355200000|2023-08-18 10:40:00|3054|3050|3054|3049.5|3056|3051.5|3054|3049.5|0
1692355500000|2023-08-18 10:45:00|3054.5|3050|3055.4|3050.4|3055.4|3050.5|3053.5|3048.5|0
1692355800000|2023-08-18 10:50:00|3055.9|3050.9|3065.5|3061|3066|3061.5|3055.9|3050.9|0
1692356100000|2023-08-18 10:55:00|3066|3061.5|3064|3059.5|3066|3061.5|3064|3059|0
1692356400000|2023-08-18 11:00:00|3064.5|3058|3061.5|3025.5|3112.5|3059|3061.5|3014.5|0
1692356700000|2023-08-18 11:05:00|3106.5|3027|3059.5|3055|3106.5|3057.5|3059.5|3027|0
1692357000000|2023-08-18 11:10:00|3060|3055.5|3060|3055.5|3061|3056.5|3059.5|3055|0
1692357300000|2023-08-18 11:15:00|3059.5|3055|3058.5|3054|3059.5|3055.5|3058.5|3054|0
1692357600000|2023-08-18 11:20:00|3058|3054.5|3058|3053.5|3058|3054.5|3058|3053.5|0
1692357900000|2023-08-18 11:25:00|3057.5|3053|3055.5|3051.5|3057.5|3053|3055.5|3051|0
1692358200000|2023-08-18 11:30:00|3055|3051|3054.5|3050|3055|3051|3053|3048.5|0
1692358500000|2023-08-18 11:35:00|3054|3049.5|3053|3048.5|3054|3049.5|3053|3048|0
1692358800000|2023-08-18 11:40:00|3054|3049|3055.5|3051|3055.5|3051.5|3054|3048.5|0
1692359100000|2023-08-18 11:45:00|3054.5|3050.5|3052.5|3048|3054.5|3050.5|3052|3047.5|0
1692359400000|2023-08-18 11:50:00|3052|3047.5|3051.5|3047.5|3052|3048.5|3051.5|3047|0
1692359700000|2023-08-18 11:55:00|3052.5|3048|3054.5|3050|3054.5|3050|3052.5|3048|0
1692360000000|2023-08-18 12:00:00|3055|3050.5|3055|3050|3055.5|3051|3053|3048.5|0
1692360300000|2023-08-18 12:05:00|3054.5|3050.5|3054.5|3050.5|3054.5|3050.5|3054.5|3050.5|0
1692360600000|2023-08-18 12:10:00|3055.5|3051|3055.5|3050.5|3056.5|3052.5|3055.5|3050.5|0
1692360900000|2023-08-18 12:15:00|3055|3050|3054.5|3050|3055|3050.5|3054.5|3049.5|0
1692361200000|2023-08-18 12:20:00|3054|3049.5|3052.5|3048.5|3054|3049.5|3052.5|3048|0
1692361500000|2023-08-18 12:25:00|3053.5|3049|3053|3048.5|3054.5|3050|3053|3048.5|0
1692361800000|2023-08-18 12:30:00|3052.5|3048|3050.5|3046|3053|3048.5|3050.5|3046|0
1692362100000|2023-08-18 12:35:00|3050|3045.5|3046.5|3041.5|3050|3045.5|3046.5|3041.5|0
1692362400000|2023-08-18 12:40:00|3046|3041|3043|3039|3046.5|3042.5|3043|3038.5|0
1692362700000|2023-08-18 12:45:00|3042.5|3038.5|3041.5|3037.5|3042.5|3039|3041.5|3037|0
1692363000000|2023-08-18 12:50:00|3042.5|3038|3043|3038|3043|3039.5|3042|3038|0
1692363300000|2023-08-18 12:55:00|3044|3038.5|3043|3039.5|3044|3040|3043|3038|0
1692363600000|2023-08-18 13:00:00|3042.5|3039|3046|3041|3046.5|3042|3042.5|3038|0
1692363900000|2023-08-18 13:05:00|3045.5|3040.5|3049|3041.5|3058.5|3044|3045.5|2997|0
1692364200000|2023-08-18 13:10:00|3048.5|3041|3047|3042|3050|3043|3047|2996|0
1692364500000|2023-08-18 13:15:00|3046.5|3041.5|3044|3040|3046.5|3041.5|3044|3039.5|0
1692364800000|2023-08-18 13:20:00|3045|3040.5|3046|3042|3046|3042|3044.5|3040.5|2
1692365100000|2023-08-18 13:25:00|3045.5|3041.5|3043|3038|3045.5|3042|3042.5|3037.5|0
1692365400000|2023-08-18 13:30:00|3043.5|3037.5|3045.5|3040|3045.5|3040.5|3042|3036|0
1692365700000|2023-08-18 13:35:00|3046|3039.5|3049|3044|3049|3044.5|3045|3039.5|0
1692366000000|2023-08-18 13:40:00|3048.5|3043.5|3046.5|3042|3049|3044|3045|3040.5|0
1692366300000|2023-08-18 13:45:00|3046|3041.5|3050.5|3045.5|3050.5|3046|3045.5|3041|0
1692366600000|2023-08-18 13:50:00|3050|3046|3052|3046.5|3052.5|3048|3050|3045.5|0
1692366900000|2023-08-18 13:55:00|3050.5|3046|3047|3042.5|3050.5|3046|3047|3042.5|0
1692367200000|2023-08-18 14:00:00|3046.5|3042|3045.5|3041.5|3046.5|3042|3044|3039.5|0
1692367500000|2023-08-18 14:05:00|3046.5|3042|3047|3043|3047.5|3043|3045|3040.5|0
1692367800000|2023-08-18 14:10:00|3048|3042.5|3050|3046|3050.5|3046|3048|3042.5|0
1692368100000|2023-08-18 14:15:00|3050.5|3045.5|3052|3047.5|3052.5|3047.5|3048|3043.5|0
1692368400000|2023-08-18 14:20:00|3052.5|3048|3054|3049.5|3054.5|3050|3052.5|3048|0
1692368700000|2023-08-18 14:25:00|3054.5|3049|3051|3047|3054.5|3049|3051|3046|0
1692369000000|2023-08-18 14:30:00|3051.5|3046.5|3054.5|3050|3054.5|3050|3051.5|3046.5|0
1692369300000|2023-08-18 14:35:00|3055.5|3050.5|3058.5|3054|3058.5|3054.5|3055.5|3050.5|0
1692369600000|2023-08-18 14:40:00|3059|3054.5|3059.5|3055|3060|3055.5|3058.5|3054|0
1692369900000|2023-08-18 14:45:00|3059|3054.5|3058|3054|3059.5|3054.5|3058|3053.5|0
1692370200000|2023-08-18 14:50:00|3058.5|3054.5|3061.5|3057|3061.5|3057|3058|3053.5|0
1692370500000|2023-08-18 14:55:00|3062.5|3057.5|3063|3058.5|3063.5|3058.5|3061|3056|0
1692370800000|2023-08-18 15:00:00|3063.5|3059|3085.5|3057|3112|3063.5|3063.5|3015|0
1692371100000|2023-08-18 15:05:00|3083.5|3058|3068|3063.5|3111.5|3065|3068|3058|0
1692371400000|2023-08-18 15:10:00|3067.5|3064|3067.5|3063|3068|3064|3067.5|3063|1
1692371700000|2023-08-18 15:15:00|3068.5|3063.5|3066.5|3062|3069.5|3065|3066.5|3062|0
1692372000000|2023-08-18 15:20:00|3066|3061.5|3066.5|3062|3067.5|3063|3065.5|3061|0
1692372300000|2023-08-18 15:25:00|3066|3061.5|3065.5|3061.5|3066|3061.5|3065.5|3061|0
1692372600000|2023-08-18 15:30:00|3109|3058|3077.5|3056|3109|3058|3072|3051|0
1692372900000|2023-08-18 15:35:00|3076.5|3055|3110|3016|3113|3057|3070|3016|0
1692373200000|2023-08-18 15:40:00|3108.5|3014.5|3110|3014.5|3110|3014.5|3107|3013|0
1692373500000|2023-08-18 15:45:00|3109.5|3016|3110|3016|3110|3016|3109.5|3016|0
1692373800000|2023-08-18 15:50:00|3111.5|3017.5|3113|3017.5|3113|3017.5|3111.5|3017.5|0
1692374100000|2023-08-18 15:55:00|3112.5|3019.5|3113|3019.5|3113|3019.5|3112.5|3019.5|0
1692375300000|2023-08-18 16:15:00|3111.5|3017.5|3111.5|3017.5|3111.5|3017.5|3111.5|3017.5|0
1692375600000|2023-08-18 16:20:00|3111||3111.5||3111.5||3111||0
1692375900000|2023-08-18 16:25:00|3113||3113||3113||3113||0
1692376200000|2023-08-18 16:30:00|3111.5||3111.5||3111.5||3111.5||0
1692376500000|2023-08-18 16:35:00|3113||3113||3113||3111.5||0
1692376800000|2023-08-18 16:40:00||3019.5||3019.5||3019.5||3019.5|0
1692377400000|2023-08-18 16:50:00|3114.5||3114.5||3114.5||3114.5||0
1692377700000|2023-08-18 16:55:00|3113||3113||3113||3113||0
1692378000000|2023-08-18 17:00:00|3111.5|3017.5|3111.5|3017.5|3111.5|3017.5|3111.5|3017.5|0
1692378300000|2023-08-18 17:05:00|3113||3111.5||3113||3111.5||0
1692378600000|2023-08-18 17:10:00||3016||3016||3016||3016|0
1692378900000|2023-08-18 17:15:00|3110||3110||3110||3110||0
1692379200000|2023-08-18 17:20:00|3108.5|3014.5|3108.5|3014.5|3108.5|3014.5|3108.5|3014.5|0
1692379500000|2023-08-18 17:25:00|3107|3013|3110|3014.5|3110|3014.5|3107|3013|0
1692379800000|2023-08-18 17:30:00|3111.5|3016|3111.5|3016|3111.5|3016|3111.5|3016|0
1692380100000|2023-08-18 17:35:00|3110||3110||3110||3110||0
1692380700000|2023-08-18 17:45:00|3111.5||3111.5||3111.5||3111.5||0
1692381000000|2023-08-18 17:50:00||3017.5||3017.5||3017.5||3017.5|0
1692381300000|2023-08-18 17:55:00||3016||3016||3016||3016|0
1692381600000|2023-08-18 18:00:00||3017.5||3017.5||3017.5||3017.5|0
1692381900000|2023-08-18 18:05:00|3113||3113||3113||3113||0
1692382200000|2023-08-18 18:10:00|3111.5|3016|3111.5|3016|3111.5|3016|3110|3016|0
1692382500000|2023-08-18 18:15:00||3017.5||3017.5||3017.5||3017.5|0
1692382800000|2023-08-18 18:20:00|3113||3111.5||3113||3111.5||0
1692383100000|2023-08-18 18:25:00|3111||3111.5||3111.5||3111||0
1692383400000|2023-08-18 18:30:00|3113|3019.5|3113|3019.5|3113|3019.5|3113|3019.5|0
1692384600000|2023-08-18 18:50:00||3017.5||3017.5||3017.5||3017.5|0
1692384900000|2023-08-18 18:55:00||3019.5||3019.5||3019.5||3019.5|0
1692385200000|2023-08-18 19:00:00|3111.5|3017.5|3111.5|3017.5|3111.5|3017.5|3111.5|3017.5|0
1692385500000|2023-08-18 19:05:00|3113||3113||3113||3113||0
1692385800000|2023-08-18 19:10:00|3111.5|3016|3111.5|3016|3111.5|3016|3111.5|3016|0
1692386400000|2023-08-18 19:20:00||3017.5||3017.5||3017.5||3017.5|0
1692386700000|2023-08-18 19:25:00|3113.5|3019.5|3113.5|3019.5|3113.5|3019.5|3113.5|3019.5|0
1692387600000|2023-08-18 19:40:00|3115|3021|3115|3021|3115|3021|3115|3021|0
1692387900000|2023-08-18 19:45:00|3116.5|3022.5|3116.5|3022.5|3116.5|3022.5|3116.5|3022.5|0
1692388200000|2023-08-18 19:50:00|3115|3021|3113.5|3017.5|3115|3021|3113.5|3017.5|0
1692388500000|2023-08-18 19:55:00|3111.5||3111.5||3111.5||3111.5||0
1692597600000|2023-08-21 06:00:00|3088.5|3039.5|3109|3014.5|3109|3039.5|3087|3014.5|0
1692600900000|2023-08-21 06:55:00|3129.5|2997.5|3066.5|3010|3129.5|3010|3063|2997.5|0
1692601200000|2023-08-21 07:00:00|3112|3010.5|3077.5|3015|3112|3015|3069|3010.5|0
1692601500000|2023-08-21 07:05:00|3115|3016|3072|3067.5|3115|3070|3071.5|3016|0
1692601800000|2023-08-21 07:10:00|3072.5|3068|3076|3069|3120.5|3070.5|3072.5|3024|0
1692602100000|2023-08-21 07:15:00|3075.5|3069.5|3074|3070|3075.5|3070.5|3071|3066.5|0
1692602400000|2023-08-21 07:20:00|3075|3071|3075.5|3071|3077|3073|3075|3070.5|0
1692602700000|2023-08-21 07:25:00|3076|3071.5|3078.5|3073|3078.5|3073.5|3076|3071.5|0
1692603000000|2023-08-21 07:30:00|3078|3073.5|3078.5|3074|3078.5|3074.5|3077.5|3073.5|0
1692603300000|2023-08-21 07:35:00|3078|3074.5|3076|3071.5|3078|3074.5|3076|3071.5|0
1692603600000|2023-08-21 07:40:00|3076.5|3072|3079|3074.5|3079.5|3074.5|3075.5|3071|0
1692603900000|2023-08-21 07:45:00|3078.5|3074|3078.5|3074|3079|3074.5|3077|3072.5|0
1692604200000|2023-08-21 07:50:00|3079.5|3074.5|3079|3074.5|3081.5|3077.5|3079|3074|0
1692604500000|2023-08-21 07:55:00|3078.5|3074|3081|3076|3081|3076.5|3078.5|3074|0
1692604800000|2023-08-21 08:00:00|3082|3076.5|3082|3078|3083|3079|3082|3076.5|0
1692605100000|2023-08-21 08:05:00|3083|3078.5|3084|3079.5|3084.5|3080|3083|3078|0
1692605400000|2023-08-21 08:10:00|3083|3079|3082|3077.5|3083|3079|3081|3076|0
1692605700000|2023-08-21 08:15:00|3081.5|3077|3081.5|3077|3082.5|3077.5|3080.5|3076|0
1692606000000|2023-08-21 08:20:00|3082.5|3077.5|3084|3079.5|3084|3079.5|3082.5|3077.5|0
1692606300000|2023-08-21 08:25:00|3085|3080|3084.5|3080|3085.5|3081.5|3084.5|3080|0
1692606600000|2023-08-21 08:30:00||3080.5||3080||3081||3079.5|0
1692606900000|2023-08-21 08:35:00|3084|3079.5|3083.5|3079|3084|3080|3082.5|3078|0
1692607200000|2023-08-21 08:40:00|3084.5|3079.5|3083.5|3079|3085|3080.5|3083.5|3079|0
1692607500000|2023-08-21 08:45:00|3083|3078.5|3082.5|3078.5|3083|3079|3082.5|3077.5|0
1692607800000|2023-08-21 08:50:00|3083.5|3078|3083.5|3079.5|3084|3079.5|3083.5|3078|0
1692608100000|2023-08-21 08:55:00|3084.5|3080|3083.5|3079.5|3085|3080|3083.5|3079|0
1692608400000|2023-08-21 09:00:00|3084.5|3080|3085|3080.5|3085.5|3080.5|3084|3079|0
1692608700000|2023-08-21 09:05:00|3086|3081|3085.5|3081|3086.5|3082|3085.5|3081|0
1692609000000|2023-08-21 09:10:00||3081.5||3081.5||3082||3080.5|0
1692609300000|2023-08-21 09:15:00|3085|3081|3085|3081.5|3085|3081.5|3085|3080.5|0
1692609600000|2023-08-21 09:20:00|3086|3081|3086|3082|3086|3082|3085|3080.5|0
1692609900000|2023-08-21 09:25:00|3087|3082.5|3088|3084|3088.5|3084.5|3087|3082|0
1692610200000|2023-08-21 09:30:00|3087.5|3083.5|3087.5|3083|3087.5|3084.5|3087.5|3083|0
1692610500000|2023-08-21 09:35:00|3087|3082.5|3085|3080|3087|3083|3085|3080|0
1692610800000|2023-08-21 09:40:00|3084.5|3080.5|3082.5|3078.5|3084.5|3080.5|3082.5|3078|0
1692611100000|2023-08-21 09:45:00|3083.5|3079|3084.5|3079.5|3085|3080.5|3083.5|3079|0
1692611400000|2023-08-21 09:50:00|3084|3079|3085|3081|3085|3081.5|3083.5|3079|0
1692611700000|2023-08-21 09:55:00|3084.5|3080.5|3084|3080|3084.5|3080.5|3084|3079.5|0
1692612000000|2023-08-21 10:00:00|3085|3080.5|3080.5|3076|3085|3080.5|3080.5|3076|0
1692612300000|2023-08-21 10:05:00|3081|3076.5|3083.5|3079|3084.5|3080|3080.5|3076.5|0
1692612600000|2023-08-21 10:10:00|3084|3079.5|3080.5|3076|3084|3079.5|3080.5|3076|0
1692612900000|2023-08-21 10:15:00|3080|3075.5|3082|3076.5|3082|3077.5|3080|3075.5|0
1692613200000|2023-08-21 10:20:00|3081|3077|3080|3075.5|3081|3077|3079|3073.5|0
1692613500000|2023-08-21 10:25:00|3079.5|3075|3079|3074|3079.5|3075.5|3079|3074|0
1692613800000|2023-08-21 10:30:00|3078.5|3074.5|3078.5|3074|3079|3075.5|3078.5|3074|0
1692614100000|2023-08-21 10:35:00|3078|3073.5|3077.5|3073|3078.5|3074.5|3077.5|3073|0
1692614400000|2023-08-21 10:40:00||3073.5||3073||3074||3073|0
1692614700000|2023-08-21 10:45:00|3077|3072.5|3076.5|3072|3077|3073|3076.5|3072|0
1692615000000|2023-08-21 10:50:00|3076|3071.5|3076.5|3072|3076.5|3072.5|3075.5|3071|0
1692615300000|2023-08-21 10:55:00|3078|3072.5|3078.5|3074|3078.5|3074.5|3077.5|3072.5|0
1692615600000|2023-08-21 11:00:00|3082.5|3073|3079|3074.5|3122.5|3074.5|3078|3032|0
1692615900000|2023-08-21 11:05:00|3078.5|3074|3078|3074.5|3079|3074.5|3078|3073.5|0
1692616200000|2023-08-21 11:10:00|3079|3075.5|3077.5|3074|3079.5|3075.5|3077.5|3073|0
1692616500000|2023-08-21 11:15:00|3078.5|3073.5|3080.5|3076.5|3080.5|3076.5|3078.5|3073.5|1
1692616800000|2023-08-21 11:20:00||3075||3076||3076||3075|0
1692617400000|2023-08-21 11:30:00|3081|3076.5|3082|3077.5|3082|3077.5|3080.5|3076|0
1692618300000|2023-08-21 11:45:00|3082.5|3076.5|3082.5|3077.5|3082.5|3077.5|3082.5|3076.5|0
1692618600000|2023-08-21 11:50:00|3083|3078|3082|3077.5|3083.5|3079|3082|3077.5|0
1692619200000|2023-08-21 12:00:00|3081|3075.5|3079|3074|3081|3076|3079|3074|1
1692619500000|2023-08-21 12:05:00|3078.5|3074.5|3077|3072|3078.5|3074.5|3077|3072|0
1692619800000|2023-08-21 12:10:00|3076.5|3072.5|3076|3071.5|3076.5|3072.5|3076|3071.5|0
1692620100000|2023-08-21 12:15:00|3075.5|3071|3074.5|3070.5|3075.5|3071|3074|3069.5|0
1692620400000|2023-08-21 12:20:00|3075|3070|3076|3070|3076|3070.5|3074.5|3070|0
1692620700000|2023-08-21 12:25:00|3075.5|3070.5|3074|3069.5|3075.5|3070.5|3074|3069.5|0
1692621000000|2023-08-21 12:30:00|3073.5|3070|3072|3067|3073.5|3070|3072|3067|0
1692621300000|2023-08-21 12:35:00|3071.5|3067.5|3070.5|3066|3072|3067.5|3070.5|3066|0
1692621600000|2023-08-21 12:40:00|3072|3066.5|3071|3066.5|3072|3067.5|3071|3066.5|0
1692621900000|2023-08-21 12:45:00|3070.5|3067|3069.5|3065.5|3070.5|3067|3069.5|3065|0
1692622200000|2023-08-21 12:50:00||3065||3065.5||3065.5||3064.5|0
1692622500000|2023-08-21 12:55:00|3070|3066|3070|3065.5|3070.5|3066.5|3070|3065.5|0
1692622800000|2023-08-21 13:00:00|3069.5|3065|3070|3064.5|3070|3065|3068.5|3063.5|0
1692623100000|2023-08-21 13:05:00|3069.5|3065|3069.5|3065|3069.5|3065.5|3069|3064.5|0
1692623400000|2023-08-21 13:10:00|3069|3065.5|3069.5|3065|3069.5|3065.5|3068.5|3063.5|0
1692623700000|2023-08-21 13:15:00|3070|3065.5|3068|3063.5|3070|3065.5|3068|3063.5|0
1692624000000|2023-08-21 13:20:00|3067.5|3063|3067.5|3063|3068|3064|3067|3062.5|0
1692624300000|2023-08-21 13:25:00|3068|3063.5|3069.5|3064.5|3069.5|3064.5|3068|3063|0
1692624600000|2023-08-21 13:30:00|3069|3064|3071|3066.5|3071|3067|3069|3064|0
1692624900000|2023-08-21 13:35:00|3071.5|3067|3071.5|3066.5|3073.5|3067.5|3071.5|3066.5|0
1692625200000|2023-08-21 13:40:00|3071|3066|3069|3064.5|3071|3066.5|3069|3064.5|0
1692625500000|2023-08-21 13:45:00|3068.5|3065|3068.5|3064|3069.5|3065|3068|3063.5|0
1692625800000|2023-08-21 13:50:00|3068|3063.5|3068.5|3064|3069.5|3065.5|3068|3063.5|0
1692626100000|2023-08-21 13:55:00|3069|3063.5|3072|3067|3072|3067.5|3069|3063.5|0
1692626400000|2023-08-21 14:00:00|3073|3067.5|3072|3067|3073.5|3068.5|3072|3067|0
1692626700000|2023-08-21 14:05:00|3071.5|3067.5|3073.5|3067.5|3073.5|3068.5|3071.5|3067|0
1692627000000|2023-08-21 14:10:00|3072.5|3067|3067.5|3063|3072.5|3067|3067.5|3063|0
1692627300000|2023-08-21 14:15:00|3068.5|3062.5|3068|3063.5|3069.5|3065|3067.5|3062.5|0
1692627600000|2023-08-21 14:20:00|3067.5|3063|3067.5|3063|3069|3064|3066.5|3062|0
1692627900000|2023-08-21 14:25:00|3067|3062.5|3063.5|3058.5|3067|3062.5|3063|3058.5|0
1692628200000|2023-08-21 14:30:00|3064|3059|3064.5|3059.5|3064.5|3061|3064|3058.5|0
1692628500000|2023-08-21 14:35:00|3064|3059|3064|3060|3065|3060.5|3062.5|3058|0
1692628800000|2023-08-21 14:40:00|3065|3060.5|3065.5|3061|3066.5|3062|3065|3060.5|0
1692629100000|2023-08-21 14:45:00|3065|3060.5|3065|3060.5|3065.5|3061|3064.5|3060|0
1692629400000|2023-08-21 14:50:00|3064.5|3060|3063.5|3059|3065|3060|3063.5|3059|0
1692629700000|2023-08-21 14:55:00|3063|3058.5|3063.5|3058.5|3064|3060|3063|3058.5|0
1692630000000|2023-08-21 15:00:00|3062.5|3059|3064|3060|3064.5|3060|3062.5|3058.5|0
1692630300000|2023-08-21 15:05:00|3065|3060.5|3063.5|3059|3065|3060.5|3062.5|3058.5|0
1692630600000|2023-08-21 15:10:00|3063|3058.5|3061.5|3058.5|3063|3059|3061.5|3058.5|0
1692630900000|2023-08-21 15:15:00|3061|3056.5|3060|3056|3061|3057|3059.5|3055|3
1692631200000|2023-08-21 15:20:00|3059.5|3055.5|3059|3054.5|3060|3055.5|3059|3054.5|0
1692631500000|2023-08-21 15:25:00|3059.5|3055|3059|3054.5|3059.5|3055|3059|3054.5|0
1692631800000|2023-08-21 15:30:00|3102|3053|3072.5|3050|3105|3053|3064.5|3043|0
1692632100000|2023-08-21 15:35:00|3071.5|3051|3104|3010|3107.5|3051.5|3067|3010|0
1692632400000|2023-08-21 15:40:00|3103.5|3008.5|3102.5|3008.5|3104|3008.5|3102.5|3008.5|0
1692632700000|2023-08-21 15:45:00|3102||3102.5||3102.5||3102||0
1692633300000|2023-08-21 15:55:00|3102||3102.5||3102.5||3102||0
1692633900000|2023-08-21 16:05:00|3104||3104||3104||3104||0
1692634200000|2023-08-21 16:10:00|3102.5|3010|3104|3010|3104|3010|3102.5|3010|0
1692634500000|2023-08-21 16:15:00|3106|3012|3106|3012|3106|3012|3106|3012|0
1692634800000|2023-08-21 16:20:00|3105.5||3106||3106||3105.5||0
1692635100000|2023-08-21 16:25:00|3107.5|3013.5|3107.5|3013.5|3107.5|3013.5|3107.5|3013.5|0
1692636900000|2023-08-21 16:55:00|3109|3015|3109|3015|3109|3015|3109|3015|0
1692637200000|2023-08-21 17:00:00|3108.5||3109||3109||3108.5||0
1692638100000|2023-08-21 17:15:00|3110.5||3110.5||3110.5||3110.5||0
1692638400000|2023-08-21 17:20:00||3016.5||3016.5||3016.5||3016.5|0
1692638700000|2023-08-21 17:25:00|3112|3018|3112|3018|3112|3018|3112|3018|0
1692639900000|2023-08-21 17:45:00|3113.5||3113.5||3113.5||3113.5||0
1692640200000|2023-08-21 17:50:00|3112||3112||3112||3112||0
1692641100000|2023-08-21 18:05:00|3113.5|3019.5|3113.5|3019.5|3113.5|3019.5|3113.5|3019.5|0
1692642300000|2023-08-21 18:25:00|3112|3018|3112|3018|3112|3018|3111.5|3018|0
1692642600000|2023-08-21 18:30:00|3113.5||3113.5||3113.5||3113.5||0
1692642900000|2023-08-21 18:35:00||3019.5||3019.5||3019.5||3019.5|0
1692643500000|2023-08-21 18:45:00|3115|3021|3115|3021|3115|3021|3115|3021|0
1692644400000|2023-08-21 19:00:00|3117|3023|3117|3023|3117|3023|3117|3023|0
1692645300000|2023-08-21 19:15:00|3118.5|3024.5|3118.5|3024.5|3118.5|3024.5|3118.5|3024.5|0
1692646200000|2023-08-21 19:30:00|3117|3023|3118.5|3023|3118.5|3023|3117|3023|0
1692646800000|2023-08-21 19:40:00|3120|3024.5|3120|3024.5|3120|3024.5|3120|3024.5|0
1692647100000|2023-08-21 19:45:00|3118.5||3118.5||3118.5||3118.5||0
1692647400000|2023-08-21 19:50:00||3023||3023||3023||3023|0
1692647700000|2023-08-21 19:55:00|3117||3117||3117||3117||0
1692684000000|2023-08-22 06:00:00|3094.5|3045.5|3116|3022|3116|3045.5|3093|3022|0
1692687000000|2023-08-22 06:50:00|3133.5|2984|3134|2982.5|3135|2984|3133.5|2982|0
1692687300000|2023-08-22 06:55:00|3121.5|2994.5|3121.5|3020.5|3121.5|3020.5|3121.5|2994.5|0
1692687600000|2023-08-22 07:00:00|3122|3020|3121.5|3059|3122|3061.5|3121.5|3020|0
1692687900000|2023-08-22 07:05:00|3120.5|3059.5|3085|3079.5|3129|3079.5|3085|3027|0
1692688200000|2023-08-22 07:10:00|3084.5|3078.5|3085|3081|3085.5|3081.5|3084.5|3078.5|0
1692688500000|2023-08-22 07:15:00|3085.5|3080.5|3086|3080|3086.5|3082.5|3085|3079.5|0
1692688800000|2023-08-22 07:20:00|3085.5|3079.5|3084|3078.5|3085.5|3080.5|3084|3078|0
1692689100000|2023-08-22 07:25:00|3083|3078|3080|3075|3083|3078.5|3080|3073.5|0
1692689400000|2023-08-22 07:30:00|3080.5|3074.5|3084|3079.5|3084|3079.5|3080.5|3074.5|0
1692689700000|2023-08-22 07:35:00|3084.5|3080.5|3089|3084.5|3089|3084.5|3084.5|3079.5|0
1692690000000|2023-08-22 07:40:00|3089.5|3085|3091.5|3087|3091.5|3087.5|3088.5|3084|0
1692690300000|2023-08-22 07:45:00|3091|3085.5|3092|3088|3092|3088|3091|3084.5|0
1692690600000|2023-08-22 07:50:00|3092.5|3088.5|3091.5|3087|3095|3091|3091.5|3087|1
1692690900000|2023-08-22 07:55:00|3092|3086.5|3091.5|3087|3092|3087|3090.5|3086|0
1692691200000|2023-08-22 08:00:00|3092|3087.5|3091.5|3087|3092|3088|3089.5|3085|0
1692691500000|2023-08-22 08:05:00|3092|3087.5|3094|3090|3094|3090|3092|3087.5|0
1692691800000|2023-08-22 08:10:00|3094.5|3089.5|3095|3090.5|3095|3091|3094|3089.5|0
1692692100000|2023-08-22 08:15:00|3095.5|3091|3094|3089.5|3096|3092|3093|3088.5|0
1692692400000|2023-08-22 08:20:00|3094.5|3090|3095.5|3090.5|3095.5|3091|3094|3089|0
1692692700000|2023-08-22 08:25:00|3095|3091|3093.5|3089|3095|3091|3093.5|3088.5|0
1692693000000|2023-08-22 08:30:00|3094|3089.5|3094.5|3089.5|3095.5|3090|3094|3089|0
1692693300000|2023-08-22 08:35:00|3094|3090|3096|3092|3096|3092|3094|3090|0
1692693600000|2023-08-22 08:40:00|3095.5|3091.5|3098|3092|3098|3092.5|3095.5|3091|0
1692693900000|2023-08-22 08:45:00|3097.5||3097||3097.5||3096.5||0
1692694200000|2023-08-22 08:50:00|3097.5|3093|3099.5|3095|3099.5|3095.5|3097.5|3093|0
1692694500000|2023-08-22 08:55:00|3100|3094.5|3101|3096.5|3102|3097.5|3100|3094.5|0
1692694800000|2023-08-22 09:00:00|3102|3097|3101|3096.5|3102|3098|3101|3096.5|7
1692695100000|2023-08-22 09:05:00|3102.5|3097|3104|3098.5|3104.5|3101|3102.5|3097|1
1692695400000|2023-08-22 09:10:00||3098||3098||3099||3097.5|0
1692695700000|2023-08-22 09:15:00|3103.5|3098.5|3103.5|3091|3149|3098.5|3102|3054|0
1692696000000|2023-08-22 09:20:00|3102.5|3092|3101|3097|3112.5|3097|3100|3085|0
1692696300000|2023-08-22 09:25:00|3101.5|3096.5|3101|3097|3101.5|3097|3101|3095.5|0
1692696600000|2023-08-22 09:30:00|3101.5|3097.5|3103|3099|3103.5|3099.5|3101.5|3097.5|0
1692696900000|2023-08-22 09:35:00|3103.5|3099.5|3103.5|3099.5|3103.5|3099.5|3103|3098.5|0
1692697200000|2023-08-22 09:40:00|3103|3100|3103|3099|3103|3100|3103|3098|0
1692697500000|2023-08-22 09:45:00|3103.5|3098.5|3104.5|3100.5|3105|3101|3103.5|3098.5|0
1692697800000|2023-08-22 09:50:00|3105|3101|3105.5|3100.5|3106|3102|3105|3100|0
1692698100000|2023-08-22 09:55:00||3100||3100||3101||3099|0
1692698400000|2023-08-22 10:00:00||3100.5||3100||3101.5||3099.5|0
1692698700000|2023-08-22 10:05:00|3106|3100.5|3105.5|3101|3106|3102|3105.5|3100|0
1692699000000|2023-08-22 10:10:00|3105|3100.5|3105.5|3100.5|3105.5|3101.5|3105|3100|0
1692699300000|2023-08-22 10:15:00||3101||3100.5||3101.5||3100|0
1692699600000|2023-08-22 10:20:00|3106|3101|3107|3102.5|3107.5|3103|3106|3100|0
1692699900000|2023-08-22 10:25:00||3102||3101.5||3102.5||3101|0
1692700200000|2023-08-22 10:30:00||3102||3101.5||3102.5||3101.5|0
1692700500000|2023-08-22 10:35:00|3107.5|3102|3107.5|3102.5|3107.5|3103|3107.5|3102|0
1692700800000|2023-08-22 10:40:00|3108|3103|3107.5|3103|3108|3104|3107.5|3103|0
1692701100000|2023-08-22 10:45:00|3106.5|3102.5|3106.5|3101|3106.5|3102.5|3106.5|3100.5|0
1692701400000|2023-08-22 10:50:00||3100.5||3101||3101||3100|0
1692701700000|2023-08-22 10:55:00||3100.5||3102.5||3102.5||3100.5|0
1692702000000|2023-08-22 11:00:00|3111|3102|3108|3102|3153|3103|3108|3055.5|0
1692702300000|2023-08-22 11:05:00||3101.5||3101.5||3102||3101.5|0
1692702600000|2023-08-22 11:10:00|3107|3101|3107|3101.5|3107|3101.5|3107|3100.5|0
1692702900000|2023-08-22 11:15:00||3102||3101.5||3102||3100.5|0
1692703200000|2023-08-22 11:20:00||3102||3103||3103||3101|0
1692703500000|2023-08-22 11:25:00|3107.5|3103.5|3108|3103|3108|3104|3107.5|3102|0
1692703800000|2023-08-22 11:30:00||3102.5||3102||3102.5||3101.5|0
1692704100000|2023-08-22 11:35:00||3102.5||3103||3103||3101|0
1692704400000|2023-08-22 11:40:00|3108.5|3102.5|3109|3104.5|3109|3104.5|3108.5|3102.5|0
1692704700000|2023-08-22 11:45:00|3109.5|3105|3110.5|3105.5|3110.5|3105.5|3109.5|3104.5|0
1692705000000|2023-08-22 11:50:00|3110|3104.5|3110|3104.5|3110.5|3104.5|3110|3104.5|0
1692705300000|2023-08-22 11:55:00||3105||3104.5||3105.5||3104.5|0
1692705600000|2023-08-22 12:00:00|3109|3104|3109|3103|3109|3104|3109|3102.5|0
1692705900000|2023-08-22 12:05:00||3103.5||3103||3104.5||3102.5|0
1692706200000|2023-08-22 12:10:00||3103.5||3102.5||3105||3102|10
1692706500000|2023-08-22 12:15:00|3108.5|3102|3108|3102.5|3108.5|3102.5|3108|3102|0
1692706800000|2023-08-22 12:20:00||3102||3102.5||3102.5||3102|0
1692707100000|2023-08-22 12:25:00|3107.5|3102|3106|3100|3107.5|3102|3106|3100|0
1692707400000|2023-08-22 12:30:00|3107.5|3100.5|3107|3102.5|3107.5|3103.5|3107|3100.5|1
1692707700000|2023-08-22 12:35:00||3102||3102.5||3103||3101.5|0
1692708000000|2023-08-22 12:40:00|3106|3102|3105|3099.5|3106|3102|3105|3099.5|0
1692708300000|2023-08-22 12:45:00||3100||3099||3100||3099|0
1692708600000|2023-08-22 12:50:00||3099.5||3100.5||3101||3099|0
1692708900000|2023-08-22 12:55:00||3100||3100||3101||3099.5|0
1692709200000|2023-08-22 13:00:00|3105.5|3099.5|3105|3101|3105.5|3101|3105|3099.5|0
1692709500000|2023-08-22 13:05:00|3105.5|3101.5|3105|3100.5|3105.5|3101.5|3105|3100.5|0
1692709800000|2023-08-22 13:10:00||3101||3099||3101||3099|0
1692710100000|2023-08-22 13:15:00||3099.5||3100||3100.5||3098.5|0
1692710400000|2023-08-22 13:20:00||3099.5||3099.5||3099.5||3099|0
1692710700000|2023-08-22 13:25:00||3099||3100||3101||3099|0
1692711000000|2023-08-22 13:30:00|3104|3099|3106|3101|3106|3101|3104|3097.5|0
1692711300000|2023-08-22 13:35:00|3105.5|3100|3105|3099|3105.5|3100.5|3105|3099|0
1692711600000|2023-08-22 13:40:00|3104.5|3098|3103|3097|3104.5|3100|3102|3096.5|0
1692711900000|2023-08-22 13:45:00|3102.5|3097.5|3102|3095.5|3102.5|3097.5|3102|3095.5|0
1692712200000|2023-08-22 13:50:00|3101.5|3094.5|3095|3089.5|3101.5|3095|3095|3089.5|0
1692712500000|2023-08-22 13:55:00|3095.5|3089|3095.5|3086|3095.5|3090|3095.5|3086|0
1692712800000|2023-08-22 14:00:00|3095|3086.5|3096.5|3092|3096.5|3092.5|3095|3086.5|0
1692713100000|2023-08-22 14:05:00|3097|3092.5|3097|3091|3097.5|3093.5|3097|3090.5|0
1692713400000|2023-08-22 14:10:00|3097.5|3090.5|3099|3094|3099.5|3095.5|3097.5|3090.5|0
1692713700000|2023-08-22 14:15:00|3099.5|3094.5|3099|3094|3099.5|3095|3099|3092.5|0
1692714000000|2023-08-22 14:20:00|3099.5|3094.5|3099|3094|3099.5|3095.5|3099|3094|0
1692714300000|2023-08-22 14:25:00||3094.5||3093||3094.5||3093|0
1692714600000|2023-08-22 14:30:00|3098|3093.5|3097|3091|3098|3093.5|3097|3091|0
1692714900000|2023-08-22 14:35:00|3097.5|3091.5|3098|3094|3098|3094|3097.5|3091|0
1692715200000|2023-08-22 14:40:00|3098.5|3093.5|3100|3096|3100|3096|3098.5|3093.5|0
1692715500000|2023-08-22 14:45:00|3100.5|3096.5|3101|3096|3101|3097.5|3100.5|3095|0
1692715800000|2023-08-22 14:50:00|3101.5|3095.5|3102.5|3098.5|3102.5|3099|3101.5|3095|0
1692716100000|2023-08-22 14:55:00|3103|3099|3105|3099.5|3147|3100|3103|3065|0
1692716400000|2023-08-22 15:00:00|3104.5|3098|3104|3098|3104.5|3098|3104|3097.5|0
1692716700000|2023-08-22 15:05:00|3103.5|3096.5|3103|3097.5|3103.5|3098|3103|3096.5|0
1692717000000|2023-08-22 15:10:00|3102.5|3098|3103|3098|3103.5|3100|3101|3096.5|1
1692717300000|2023-08-22 15:15:00||3097||3098||3098.5||3097|0
1692717600000|2023-08-22 15:20:00|3103.5|3098.5|3103.5|3098.5|3103.5|3099.5|3103|3098.5|0
1692717900000|2023-08-22 15:25:00|3103|3099|3103.5|3099|3103.5|3099.5|3103|3099|0
1692718200000|2023-08-22 15:30:00|3147|3097.5|3110.5|3088.5|3147|3097.5|3108|3088.5|0
1692718500000|2023-08-22 15:35:00|3110|3089|3115|3089|3118|3095.5|3109|3086|0
1692718800000|2023-08-22 15:40:00|3114|3092.5|3109|3085|3115.5|3093|3107.5|3084.5|0
1692719100000|2023-08-22 15:45:00||3085.5||3091||3094||3084.5|0
1692719400000|2023-08-22 15:50:00|3151.5|3085|3147.5|3053|3151.5|3085.5|3147|3053|0
1692719700000|2023-08-22 15:55:00|3147|3053.5|3147.5|3053|3147.5|3053.5|3147|3053|0
1692720000000|2023-08-22 16:00:00|3147|3051.5|3147.5|3051.5|3147.5|3052|3147|3051.5|0
1692720600000|2023-08-22 16:10:00|3146|3050|3144.5|3048.5|3146|3050|3144.5|3048.5|0
1692720900000|2023-08-22 16:15:00|3143||3144.5||3144.5||3143||0
1692721500000|2023-08-22 16:25:00|3146|3050|3146|3051.5|3146|3051.5|3146|3050|0
1692721800000|2023-08-22 16:30:00|3145.5|3052|3146|3050|3146|3052|3145.5|3050|0
1692722100000|2023-08-22 16:35:00|3147.5|3051.5|3147.5|3051.5|3147.5|3051.5|3147.5|3051.5|0
1692722400000|2023-08-22 16:40:00||3053||3053||3053||3053|0
1692722700000|2023-08-22 16:45:00||3051.5||3051.5||3051.5||3051.5|0
1692723000000|2023-08-22 16:50:00||3053||3053||3053||3053|0
1692723300000|2023-08-22 16:55:00||3051.5||3051.5||3051.5||3051.5|0
1692723600000|2023-08-22 17:00:00|3146|3050|3144.5|3050|3146|3050|3144.5|3050|0
1692723900000|2023-08-22 17:05:00|3146||3146||3146||3146||0
1692724200000|2023-08-22 17:10:00||3051.5||3050||3051.5||3050|0
1692724500000|2023-08-22 17:15:00|3144.5||3144.5||3144.5||3144||0
1692725100000|2023-08-22 17:25:00|3146||3146||3146||3146||0
1692725700000|2023-08-22 17:35:00|3144.5||3144.5||3144.5||3144.5||0
1692726600000|2023-08-22 17:50:00||3048.5||3048.5||3048.5||3048.5|0
1692726900000|2023-08-22 17:55:00||3050||3050||3050||3050|0
1692727200000|2023-08-22 18:00:00|3146|3048.5|3146|3050|3146|3050|3146|3048.5|0
1692728400000|2023-08-22 18:20:00|3144.5||3146||3146||3144.5||0
1692728700000|2023-08-22 18:25:00|3147.5|3051.5|3147.5|3051.5|3147.5|3051.5|3147.5|3051.5|0
1692729000000|2023-08-22 18:30:00|3149|3053|3149|3053|3149|3053|3149|3053|0
1692729600000|2023-08-22 18:40:00|3148.5|3053.5|3147.5|3053|3149|3053.5|3147.5|3053|0
1692729900000|2023-08-22 18:45:00||3051.5||3051.5||3051.5||3051.5|0
1692730500000|2023-08-22 18:55:00||3053||3053||3053||3053|0
1692730800000|2023-08-22 19:00:00|3149||3149||3149||3149||0
1692731100000|2023-08-22 19:05:00||3054.5||3054.5||3054.5||3054.5|0
1692732000000|2023-08-22 19:20:00|3147.5|3053|3147.5|3053|3147.5|3053|3147.5|3053|0
1692732600000|2023-08-22 19:30:00|3146|3051.5|3146|3050|3146|3051.5|3146|3050|0
1692732900000|2023-08-22 19:35:00|3144.5||3144.5||3144.5||3144.5||0
1692733800000|2023-08-22 19:50:00|3146|3051.5|3146|3051.5|3146|3051.5|3146|3051.5|0
1692770400000|2023-08-23 06:00:00|3140|3090.5|3161|3065.5|3161|3090.5|3138.5|3065.5|0
1692773700000|2023-08-23 06:55:00|3177.5|3048|3164.5|3107.5|3177.5|3107.5|3164.5|3048|0
1692774000000|2023-08-23 07:00:00|3164|3080.5|3116|3111|3164|3112|3116|3062.5|0
1692774300000|2023-08-23 07:05:00|3116.5|3111.5|3119|3115|3119|3115|3116.5|3111|0
1692774600000|2023-08-23 07:10:00|3119.5|3115.5|3120|3115.5|3120.5|3116|3119.5|3114|0
1692774900000|2023-08-23 07:15:00|3122|3116|3122|3115.5|3123.5|3119|3122|3115.5|0
1692775200000|2023-08-23 07:20:00|3121.5|3114.5|3121|3115|3121.5|3115.5|3121|3114.5|0
1692775500000|2023-08-23 07:25:00|3121.5|3115.5|3123|3117.5|3123|3119|3121.5|3115.5|0
1692775800000|2023-08-23 07:30:00|3123.5|3118|3124|3118.5|3126.5|3122.5|3123.5|3117.5|0
1692776100000|2023-08-23 07:35:00||3119||3118||3119.5||3117.5|0
1692776400000|2023-08-23 07:40:00|3123.5|3116.5|3119|3114.5|3123.5|3116.5|3118|3112.5|0
1692776700000|2023-08-23 07:45:00|3119.5|3115|3121|3117|3121.5|3117.5|3119.5|3114.5|0
1692777000000|2023-08-23 07:50:00|3121.5|3117.5|3122|3118|3122|3118.5|3121|3116|0
1692777300000|2023-08-23 07:55:00|3122.5|3117|3122|3116|3122.5|3118|3122|3116|0
1692777600000|2023-08-23 08:00:00||3115.5||3115.5||3117||3115|0
1692777900000|2023-08-23 08:05:00|3121.5|3116|3121|3116|3121.5|3116|3121|3115.5|0
1692778200000|2023-08-23 08:10:00|3121.5|3116.5|3123|3118|3123.5|3119.5|3121.5|3116|0
1692778500000|2023-08-23 08:15:00||3116.5||3116.5||3117||3116.5|0
1692778800000|2023-08-23 08:20:00|3122.5|3114.5|3121|3115|3122.5|3115.5|3121|3114.5|0
1692779100000|2023-08-23 08:25:00||3116||3115.5||3116.5||3115.5|0
1692779400000|2023-08-23 08:30:00||3116||3115.5||3116||3114.5|0
1692779700000|2023-08-23 08:35:00|3119.5|3113.5|3119|3114.5|3119.5|3114.5|3118.5|3112.5|1
1692780000000|2023-08-23 08:40:00|3118.5|3114|3116.5|3112.5|3120|3114.5|3116.5|3112.5|0
1692780300000|2023-08-23 08:45:00|3116|3113|3115|3110.5|3116|3113|3114.5|3109.5|0
1692780600000|2023-08-23 08:50:00|3115.5|3110|3115|3110.5|3116|3111.5|3114|3109.5|0
1692780900000|2023-08-23 08:55:00|3114.5|3110|3115|3110.5|3115.5|3111|3114|3109.5|0
1692781200000|2023-08-23 09:00:00|3115.5|3111|3111.5|3106|3116.5|3111.5|3111.5|3106|0
1692781500000|2023-08-23 09:05:00|3112|3107.5|3111.5|3107|3112.5|3108.5|3111.5|3106.5|0
1692781800000|2023-08-23 09:10:00|3112|3107.5|3111|3106.5|3112.5|3108|3111|3106.5|0
1692782100000|2023-08-23 09:15:00|3111.5|3107|3109.5|3105|3111.5|3107.5|3109.5|3105|0
1692782400000|2023-08-23 09:20:00|3110|3104.5|3111.5|3107|3111.5|3107.5|3108.5|3104.5|0
1692782700000|2023-08-23 09:25:00|3111|3107.5|3112|3108|3112.5|3108|3111|3107|0
1692783000000|2023-08-23 09:30:00|3112.5|3107.5|3112.5|3108|3113|3108.5|3112|3107.5|0
1692783300000|2023-08-23 09:35:00|3113|3109|3113|3108.5|3114|3109.5|3112.5|3108.5|0
1692783600000|2023-08-23 09:40:00|3113.5|3109.5|3114.5|3110|3115|3110.5|3113|3109.5|0
1692783900000|2023-08-23 09:45:00|3114|3109.5|3114|3109.5|3114.5|3110.5|3113.5|3108.5|0
1692784200000|2023-08-23 09:50:00|3114.5|3110|3115|3111|3115.5|3111|3114|3109.5|0
1692784500000|2023-08-23 09:55:00|3114.5|3110.5|3112.5|3108|3114.5|3110.5|3112.5|3108|0
1692784800000|2023-08-23 10:00:00|3113|3108.5|3116|3111.5|3116.5|3112|3112.5|3108.5|0
1692785100000|2023-08-23 10:05:00|3115.5|3111|3115.5|3110.5|3115.5|3111.5|3115|3110.5|0
1692785400000|2023-08-23 10:10:00|3115|3111|3113.5|3108.5|3115.5|3111|3113|3108.5|0
1692785700000|2023-08-23 10:15:00|3114|3109|3115.5|3110.5|3116|3111.5|3114|3109|0
1692786000000|2023-08-23 10:20:00|3116|3111|3116.5|3112|3117|3112.5|3116|3111|0
1692786300000|2023-08-23 10:25:00|3116|3111.5|3114|3109.5|3116|3111.5|3114|3109.5|0
1692786600000|2023-08-23 10:30:00|3113.5|3109|3114|3109.5|3115|3110|3113.5|3109|0
1692786900000|2023-08-23 10:35:00|3114.5||3114.5||3114.5||3114.5||0
1692787200000|2023-08-23 10:40:00|3114|3109|3111|3106.5|3114|3109.5|3111|3106.5|0
1692787500000|2023-08-23 10:45:00|3110.5|3107|3108|3103.5|3110.5|3107|3108|3103.5|0
1692787800000|2023-08-23 10:50:00|3107.5|3103|3108.5|3104|3109|3105|3107.5|3103|0
1692788100000|2023-08-23 10:55:00|3108|3103.5|3108.5|3103.5|3108.5|3104|3107.5|3103|0
1692788400000|2023-08-23 11:00:00|3153.5|3102|3099|3094.5|3153.5|3102|3099|3058|0
1692788700000|2023-08-23 11:05:00|3099.5|3095|3101|3095.5|3103|3098.5|3099|3094.5|0
1692789000000|2023-08-23 11:10:00|3100.5|3096|3098.5|3094|3100.5|3096.5|3098.5|3094|0
1692789300000|2023-08-23 11:15:00|3099|3094.5|3100.5|3096|3101|3096.5|3099|3094.5|0
1692789600000|2023-08-23 11:20:00|3101|3096.5|3100|3096|3101|3097|3100|3095.5|0
1692789900000|2023-08-23 11:25:00|3099.5|3095.5|3098|3093.5|3099.5|3095.5|3098|3093.5|0
1692790200000|2023-08-23 11:30:00|3098.5|3094|3100|3095.5|3100.5|3096.5|3098|3094|0
1692790500000|2023-08-23 11:35:00|3101|3096|3100.5|3096.5|3101|3096.5|3100.5|3096|0
1692790800000|2023-08-23 11:40:00|3100|3096|3099|3095|3101|3097|3099|3094.5|0
1692791100000|2023-08-23 11:45:00|3099.5|3095.5|3101|3096.5|3101|3097|3099.5|3095.5|0
1692791400000|2023-08-23 11:50:00|3102|3097|3101.5|3097|3102|3098|3101.5|3097|0
1692791700000|2023-08-23 11:55:00|3102.5|3098|3104|3099.5|3104.5|3099.5|3102.5|3098|0
1692792000000|2023-08-23 12:00:00|3104.5|3100|3104|3099.5|3106|3102|3104|3099.5|0
1692792300000|2023-08-23 12:05:00|3103.5|3098.5|3103.5|3099.5|3105.5|3100.5|3103.5|3098.5|0
1692792600000|2023-08-23 12:10:00|3104.5|3099|3104.5|3100.5|3106|3102.5|3104.5|3099|1
1692792900000|2023-08-23 12:15:00|3105|3100|3103.5|3097|3105|3101.5|3103.5|3097|0
1692793200000|2023-08-23 12:20:00|3103|3096.5|3099.5|3094.5|3103|3097.5|3099.5|3094.5|0
1692793500000|2023-08-23 12:25:00||3095.5||3093.5||3095.5||3093|0
1692793800000|2023-08-23 12:30:00||3094||3094.5||3095||3093|0
1692794100000|2023-08-23 12:35:00|3100|3093.5|3100.5|3096|3101|3097|3100|3093|0
1692794400000|2023-08-23 12:40:00|3101|3096.5|3101|3097|3101|3097|3101|3095|0
1692794700000|2023-08-23 12:45:00|3100.5|3096.5|3100.5|3093|3100.5|3096.5|3100.5|3093|0
1692795000000|2023-08-23 12:50:00|3099.5|3093.5|3099.5|3093.5|3099.5|3094|3099.5|3092.5|0
1692795300000|2023-08-23 12:55:00|3098.5|3093|3098.5|3093.5|3098.5|3094.5|3098.5|3092.5|0
1692795600000|2023-08-23 13:00:00|3099|3093|3100|3096|3100|3096|3098.5|3092.5|0
1692795900000|2023-08-23 13:05:00|3100.5|3097|3100.5|3096|3101|3097.5|3100.5|3095|0
1692796200000|2023-08-23 13:10:00|3101|3096.5|3100.5|3096.5|3102|3098|3100|3095|0
1692796500000|2023-08-23 13:15:00|3101|3097|3101|3096.5|3102|3097.5|3100.5|3095.5|0
1692796800000|2023-08-23 13:20:00|3101.5|3097|3102|3097.5|3102|3097.5|3101.5|3096.5|0
1692797100000|2023-08-23 13:25:00|3101.5|3097|3101.5|3096.5|3102|3097.5|3101.5|3096.5|0
1692797400000|2023-08-23 13:30:00|3102|3096|3107|3103|3107|3103|3101.5|3096|0
1692797700000|2023-08-23 13:35:00|3107.5|3103.5|3108|3102.5|3108.5|3104.5|3107|3101.5|0
1692798000000|2023-08-23 13:40:00|3108.5|3103|3111.5|3100.5|3111.5|3105|3108|3100.5|0
1692798300000|2023-08-23 13:45:00|3112|3101|3113|3108.5|3113.5|3109|3112|3101|0
1692798600000|2023-08-23 13:50:00|3112|3107.5|3111|3104.5|3112|3108.5|3111|3104|0
1692798900000|2023-08-23 13:55:00|3111.5|3105|3116|3106|3116|3110.5|3111.5|3104.5|0
1692799200000|2023-08-23 14:00:00|3116.5|3106.5|3115|3109|3116.5|3109.5|3115|3106.5|0
1692799500000|2023-08-23 14:05:00|3115.5|3109.5|3116|3111.5|3116|3112|3115.5|3109.5|0
1692799800000|2023-08-23 14:10:00|3116.5|3111|3117.5|3113.5|3118|3114|3116.5|3110|0
1692800100000|2023-08-23 14:15:00||3112.5||3111||3113.5||3110.5|0
1692800400000|2023-08-23 14:20:00||3111.5||3111||3112.5||3111|0
1692800700000|2023-08-23 14:25:00||3111.5||3112.5||3113||3111|0
1692801000000|2023-08-23 14:30:00||3111.5||3112.5||3112.5||3110.5|0
1692801300000|2023-08-23 14:35:00||3112||3111.5||3112||3111|0
1692801600000|2023-08-23 14:40:00|3118|3112|3118|3113.5|3118|3114.5|3117.5|3111.5|0
1692801900000|2023-08-23 14:45:00|3117.5|3114|3120.5|3116|3120.5|3116|3117.5|3113.5|0
1692802200000|2023-08-23 14:50:00|3120|3116.5|3120.5|3116.5|3121|3117|3120|3116|0
1692802500000|2023-08-23 14:55:00|3121|3117|3121.5|3117.5|3122|3118|3120.5|3116.5|0
1692802800000|2023-08-23 15:00:00|3121|3116.5|3120.5|3115.5|3121|3117|3120.5|3115.5|0
1692803100000|2023-08-23 15:05:00||3116||3115.5||3117||3115.5|0
1692803400000|2023-08-23 15:10:00||3116||3115.5||3116||3115.5|0
1692803700000|2023-08-23 15:15:00||3116||3116||3116||3115.5|0
1692804300000|2023-08-23 15:25:00||3115.5||3115.5||3115.5||3115.5|0
1692804600000|2023-08-23 15:30:00|3165|3112.5|3132|3112.5|3165|3112.5|3127.5|3112.5|0
1692804900000|2023-08-23 15:35:00|3131|3113|3165.5|3070.5|3169.5|3113.5|3127.5|3070.5|0
1692805200000|2023-08-23 15:40:00|3164|3071.5|3164|3069|3164|3086|3164|3069|0
1692805500000|2023-08-23 15:45:00||3067||3067||3068||3067|0
1692806100000|2023-08-23 15:55:00||3069||3069||3069||3069|0
1692806400000|2023-08-23 16:00:00||3071||3067||3071||3067|0
1692807000000|2023-08-23 16:10:00||3069||3069||3069||3069|0
1692807300000|2023-08-23 16:15:00||3067||3067||3067||3067|0
1692807600000|2023-08-23 16:20:00||3068||3067||3068||3067|0
1692807900000|2023-08-23 16:25:00||3069||3069||3069||3069|0
1692808800000|2023-08-23 16:40:00|3165.5||3165.5||3165.5||3165.5||0
1692809400000|2023-08-23 16:50:00||3070.5||3069||3070.5||3069|0
1692810000000|2023-08-23 17:00:00|3164|3072|3165.5|3069|3165.5|3072|3164|3069|0
1692810300000|2023-08-23 17:05:00||3070.5||3070.5||3070.5||3070.5|0
1692810900000|2023-08-23 17:15:00|3167|3072|3168.5|3072|3168.5|3072|3167|3072|0
1692811200000|2023-08-23 17:20:00|3170|3073.5|3170|3073.5|3170|3073.5|3170|3073.5|0
1692811800000|2023-08-23 17:30:00||3075||3075||3075||3075|0
1692812100000|2023-08-23 17:35:00||3073.5||3073.5||3073.5||3073.5|0
1692813000000|2023-08-23 17:50:00|3171.5|3075|3171.5|3075|3171.5|3075|3171.5|3075|0
1692813300000|2023-08-23 17:55:00|3170||3170||3170||3170||0
1692813900000|2023-08-23 18:05:00||3073.5||3073.5||3073.5||3073.5|0
1692814500000|2023-08-23 18:15:00|3168.5|3072|3168.5|3072|3168.5|3072|3168.5|3072|0
1692814800000|2023-08-23 18:20:00|3167|3070.5|3167|3070.5|3167|3070.5|3167|3070.5|0
1692815100000|2023-08-23 18:25:00|3168.5|3072|3168.5|3072|3168.5|3073|3168.5|3072|0
1692815700000|2023-08-23 18:35:00|3167|3070.5|3167|3070.5|3167|3070.5|3167|3070.5|0
1692816300000|2023-08-23 18:45:00||3072||3072||3072||3072|0
1692816600000|2023-08-23 18:50:00|3168.5||3168.5||3168.5||3168.5||0
1692817500000|2023-08-23 19:05:00|3170|3073.5|3170|3073.5|3170|3073.5|3170|3073.5|0
1692819600000|2023-08-23 19:40:00||3075||3075||3075||3075|0
1692819900000|2023-08-23 19:45:00||3073.5||3073.5||3073.5||3073.5|0
1692820200000|2023-08-23 19:50:00|3168.5||3168.5||3168.5||3168.5||0
1692820500000|2023-08-23 19:55:00||3072||3072||3072||3072|0
1692856800000|2023-08-24 06:00:00|3162|3112.5|3184|3088|3184|3112.5|3160.5|3088|0
1692860100000|2023-08-24 06:55:00|3192|3076|3191.5|3135|3192|3135|3191.5|3076|0
1692860400000|2023-08-24 07:00:00|3197.5|3135.5|3177|3105.5|3203.5|3144.5|3161.5|3102.5|0
1692860700000|2023-08-24 07:05:00|3176.5|3106.5|3157.5|3153|3208.5|3153.5|3157.5|3106.5|0
1692861000000|2023-08-24 07:10:00|3158.5|3153.5|3153.5|3149|3158.5|3153.5|3152.5|3147.5|0
1692861300000|2023-08-24 07:15:00|3154|3149.5|3147.5|3143|3154.5|3149.5|3147.5|3143|0
1692861600000|2023-08-24 07:20:00|3148.5|3143.5|3149.5|3145.5|3150|3146|3148|3143.5|0
1692861900000|2023-08-24 07:25:00|3150|3146|3150.5|3145.5|3153|3148.5|3150|3145.5|0
1692862200000|2023-08-24 07:30:00|3150|3146.5|3147.5|3143.5|3151|3147|3147|3142.5|0
1692862500000|2023-08-24 07:35:00|3148|3143|3147|3142.5|3148|3144|3147|3142.5|0
1692862800000|2023-08-24 07:40:00|3148|3143|3150.5|3146|3151|3147|3147.5|3143|1
1692863100000|2023-08-24 07:45:00|3149.5|3145.5|3148.5|3143.5|3150.5|3146|3148.5|3143.5|0
1692863400000|2023-08-24 07:50:00||3144||3143.5||3144.5||3142|0
1692863700000|2023-08-24 07:55:00||3144.5||3143||3144.5||3142.5|0
1692864000000|2023-08-24 08:00:00|3149|3142.5|3150.5|3146.5|3151|3146.5|3148.5|3142|0
1692864300000|2023-08-24 08:05:00|3151|3147.5|3151.5|3145|3153|3148.5|3151|3145|0
1692864600000|2023-08-24 08:10:00|3150.5|3146|3150.5|3143.5|3150.5|3146|3150.5|3143.5|0
1692864900000|2023-08-24 08:15:00|3150|3143|3147.5|3142|3150|3143|3147.5|3141|0
1692865200000|2023-08-24 08:20:00||3141.5||3142.5||3142.5||3141.5|0
1692865500000|2023-08-24 08:25:00|3148|3143|3148.5|3143.5|3148.5|3144|3147.5|3142|0
1692865800000|2023-08-24 08:30:00|3148|3144.5|3147.5|3141.5|3148|3144.5|3147.5|3141.5|0
1692866100000|2023-08-24 08:35:00|3147|3142|3145.5|3139.5|3147|3142|3145.5|3139.5|0
1692866400000|2023-08-24 08:40:00|3144.5|3138.5|3143.5|3137|3144.5|3138.5|3143.5|3137|0
1692866700000|2023-08-24 08:45:00|3142.5|3137.5|3142.5|3136.5|3142.5|3138|3142.5|3136.5|0
1692867000000|2023-08-24 08:50:00|3142|3135.5|3140.5|3136|3142|3136|3140.5|3134.5|0
1692867300000|2023-08-24 08:55:00||3135||3135||3136||3135|0
1692867600000|2023-08-24 09:00:00|3141|3134.5|3140.5|3136.5|3141|3137|3140.5|3134.5|0
1692867900000|2023-08-24 09:05:00|3141|3136|3141.5|3137|3142|3138|3141|3136|0
1692868200000|2023-08-24 09:10:00||3136||3135.5||3136||3135|0
1692868500000|2023-08-24 09:15:00|3140.5|3135|3139.5|3133.5|3140.5|3135|3139.5|3133.5|0
1692868800000|2023-08-24 09:20:00||3134||3134.5||3135||3133.5|0
1692869100000|2023-08-24 09:25:00|3138|3133.5|3137.5|3131|3138|3133.5|3137|3131|0
1692869400000|2023-08-24 09:30:00|3137|3130.5|3135.5|3129|3137.5|3131|3135.5|3129|37
1692869700000|2023-08-24 09:35:00|3135|3129.5|3134.5|3128.5|3135|3130|3134.5|3128|0
1692870000000|2023-08-24 09:40:00|3134|3127.5|3133.5|3129|3134|3129.5|3133.5|3127|0
1692870300000|2023-08-24 09:45:00|3133|3129.5|3133|3129|3133|3130|3133|3128.5|0
1692870600000|2023-08-24 09:50:00|3134.5|3129.5|3135.5|3131|3135.5|3132|3134.5|3129|1
1692870900000|2023-08-24 09:55:00|3136|3131.5|3135.5|3131|3136|3132|3135.5|3131|0
1692871200000|2023-08-24 10:00:00|3136|3130.5|3136|3131.5|3136|3132|3135.5|3130.5|0
1692871500000|2023-08-24 10:05:00|3135.5|3131|3136|3132|3136|3132|3135.5|3131|0
1692871800000|2023-08-24 10:10:00|3135.5|3131.5|3135.5|3129.5|3135.5|3131.5|3135.5|3129.5|0
1692872100000|2023-08-24 10:15:00|3135|3129|3134.5|3130|3135|3130|3134.5|3129|0
1692872400000|2023-08-24 10:20:00|3135|3129|3135.5|3130|3135.5|3131|3135|3129|0
1692872700000|2023-08-24 10:25:00|3136|3130.5|3136.5|3132.5|3136.5|3132.5|3135.5|3130|0
1692873000000|2023-08-24 10:30:00||3132||3130||3132.5||3130|0
1692873300000|2023-08-24 10:35:00|3135.5|3130.5|3135.5|3129.5|3135.5|3131|3135.5|3129.5|0
1692873600000|2023-08-24 10:40:00|3137.8|3131.8|3139.3|3134.3|3139.3|3134.8|3137.8|3131.8|0
1692873900000|2023-08-24 10:45:00|3138.8|3134.8|3139.8|3135.8|3139.8|3135.8|3138.8|3134.3|0
1692874200000|2023-08-24 10:50:00|3140.3|3136.3|3140.8|3135.8|3140.8|3136.8|3140.3|3135.8|0
1692874500000|2023-08-24 10:55:00|3141.3|3136.3|3140.8|3136.3|3141.3|3137.3|3140.8|3135.8|0
1692874800000|2023-08-24 11:00:00|3145.8|3134.3|3140.3|3133.8|3188.3|3134.8|3140.3|3132.3|0
1692875100000|2023-08-24 11:05:00||3134.3||3134.8||3135.3||3134.3|0
1692875400000|2023-08-24 11:10:00|3140.8|3135.8|3141.3|3136.8|3141.8|3137.8|3140.8|3134.8|0
1692875700000|2023-08-24 11:15:00|3141.8|3136.3|3141.8|3136.8|3141.8|3137.3|3141.3|3135.8|0
1692876000000|2023-08-24 11:20:00|3141.3|3137.8|3141.8|3137.3|3141.8|3137.8|3141.3|3137.3|0
1692876300000|2023-08-24 11:25:00|3141.3|3136.8|3141.3|3135.8|3141.3|3137.3|3141.3|3135.3|0
1692876600000|2023-08-24 11:30:00||3135.3||3135.3||3135.8||3134.8|0
1692876900000|2023-08-24 11:35:00|3140.8|3134.8|3139.3|3133.8|3140.8|3134.8|3139.3|3133.3|0
1692877200000|2023-08-24 11:40:00|3138.8|3133.3|3138.3|3132.3|3138.8|3133.3|3138.3|3132.3|0
1692877500000|2023-08-24 11:45:00|3137.8|3131.8|3137.3|3131.8|3137.8|3131.8|3137.3|3131.3|0
1692877800000|2023-08-24 11:50:00|3136.3|3131.3|3135.3|3129.8|3136.3|3131.8|3135.3|3129.3|0
1692878100000|2023-08-24 11:55:00|3135.8|3130.3|3135.3|3130.8|3135.8|3131.8|3135.3|3129.8|0
1692878400000|2023-08-24 12:00:00||3130.3||3129.3||3130.3||3128.8|0
1692878700000|2023-08-24 12:05:00|3134.8|3128.8|3133.3|3128.3|3134.8|3129.3|3133.3|3127.3|0
1692879000000|2023-08-24 12:10:00|3132.8|3127.8|3130.3|3124.8|3132.8|3128.3|3130.3|3124.8|0
1692879300000|2023-08-24 12:15:00||3124.3||3124.8||3125.3||3124.3|0
1692879600000|2023-08-24 12:20:00|3129.8|3125.3|3129.3|3123.3|3129.8|3125.3|3129.3|3123.3|0
1692879900000|2023-08-24 12:25:00|3128.8|3122.8|3132.3|3121.3|3132.3|3124.8|3128.3|3121.3|0
1692880200000|2023-08-24 12:30:00|3132.8|3121.8|3130.3|3125.3|3133.3|3126.8|3130.3|3121.8|0
1692880500000|2023-08-24 12:35:00||3124.8||3124.8||3125.3||3124.3|0
1692880800000|2023-08-24 12:40:00|3129.3|3123.8|3129.3|3124.3|3129.3|3124.8|3129.3|3123.8|0
1692881100000|2023-08-24 12:45:00|3129.8|3123.3|3129.3|3124.8|3129.8|3125.8|3129.3|3123.3|0
1692881400000|2023-08-24 12:50:00|3128.8|3123.8|3128.3|3122.3|3128.8|3124.3|3128.3|3122.3|0
1692881700000|2023-08-24 12:55:00|3127.8|3121.3|3126.3|3121.3|3127.8|3121.8|3126.3|3120.3|0
1692882000000|2023-08-24 13:00:00|3126.8|3120.8|3127.3|3123.3|3127.3|3123.3|3126.3|3120.8|0
1692882300000|2023-08-24 13:05:00|3127.8|3122.8|3128.3|3123.3|3128.3|3124.3|3127.3|3122.8|0
1692882600000|2023-08-24 13:10:00|3128.8|3123.8|3128.8|3124.3|3128.8|3124.8|3128.3|3123.3|0
1692882900000|2023-08-24 13:15:00|3128.3|3124.8|3131.3|3125.8|3131.3|3127.3|3128.3|3124.3|0
1692883200000|2023-08-24 13:20:00|3130.3|3124.8|3127.8|3121.3|3130.3|3125.3|3127.8|3121.3|0
1692883500000|2023-08-24 13:25:00|3127.3|3119.8|3124.8|3118.8|3127.3|3119.8|3124.8|3118.3|0
1692883800000|2023-08-24 13:30:00|3124.3|3119.3|3117.8|3113.8|3124.3|3119.3|3116.8|3111.3|0
1692884100000|2023-08-24 13:35:00|3118.3|3114.3|3117.8|3111.8|3120.3|3116.3|3117.8|3111.8|0
1692884400000|2023-08-24 13:40:00|3117.3|3112.3|3114.8|3109.8|3117.3|3112.3|3114.8|3108.8|0
1692884700000|2023-08-24 13:45:00|3115.3|3109.3|3116.8|3110.8|3117.3|3113.3|3115.3|3109.3|0
1692885000000|2023-08-24 13:50:00|3116.3|3109.8|3115.3|3111.3|3116.3|3111.3|3113.3|3107.8|1
1692885300000|2023-08-24 13:55:00|3114.8|3109.8|3117.3|3113.3|3117.3|3113.3|3114.3|3109.8|0
1692885600000|2023-08-24 14:00:00|3117.8|3112.8|3112.8|3106.8|3117.8|3112.8|3112.8|3105.8|0
1692885900000|2023-08-24 14:05:00|3112.3|3107.3|3107.8|3101.8|3112.3|3108.3|3107.8|3101.8|0
1692886200000|2023-08-24 14:10:00|3106.8|3100.8|3105.8|3101.3|3106.8|3102.3|3105.8|3099.8|0
1692886500000|2023-08-24 14:15:00|3105.3|3100.3|3104.8|3098.8|3105.3|3101.8|3104.8|3098.8|0
1692886800000|2023-08-24 14:20:00|3104.3|3099.3|3101.8|3095.8|3104.3|3100.3|3101.8|3095.8|0
1692887100000|2023-08-24 14:25:00|3101.3|3096.3|3096.8|3091.3|3101.3|3096.3|3096.8|3090.8|0
1692887400000|2023-08-24 14:30:00|3096.3|3090.3|3094.8|3089.3|3096.3|3090.8|3094.8|3088.3|0
1692887700000|2023-08-24 14:35:00||3089.8||3088.3||3090.3||3087.8|0
1692888000000|2023-08-24 14:40:00|3095.3|3089.3|3093.3|3087.3|3096.3|3092.8|3093.3|3086.8|0
1692888300000|2023-08-24 14:45:00|3093.8|3087.8|3093.8|3088.8|3094.3|3090.3|3093.8|3087.3|0
1692888600000|2023-08-24 14:50:00|3093.3|3089.3|3092.8|3088.3|3093.3|3089.8|3092.8|3086.8|0
1692888900000|2023-08-24 14:55:00|3093.3|3088.8|3092.8|3086.8|3093.8|3089.3|3092.8|3086.8|0
1692889200000|2023-08-24 15:00:00|3092.3|3087.3|3091.8|3087.3|3092.3|3087.8|3090.8|3085.3|0
1692889500000|2023-08-24 15:05:00|3090.8|3087.8|3090.3|3084.3|3109.3|3087.8|3090.3|3041.3|0
1692889800000|2023-08-24 15:10:00|3100.3|3084.8|3120.8|3043.3|3121.3|3086.3|3099.8|3039.3|0
1692890100000|2023-08-24 15:15:00|3121.3|3044.3|3091.8|3087.8|3141.8|3087.8|3091.3|3044.3|0
1692890400000|2023-08-24 15:20:00|3092.3|3088.3|3092.3|3087.8|3092.3|3088.3|3092.3|3087.8|0
1692890700000|2023-08-24 15:25:00|3092.8|3090.3|3092.8|3087.8|3092.8|3090.3|3092.3|3087.8|16
1692891000000|2023-08-24 15:30:00|3118.3|3084.8|3097.3|3084.8|3134.3|3084.8|3096.8|3084.8|0
1692891300000|2023-08-24 15:35:00|3095.8|3079.3|3091.8|3072.8|3096.8|3079.8|3091.8|3072.8|0
1692891600000|2023-08-24 15:40:00|3090.8|3073.3|3132.3|3037.8|3134.3|3078.3|3090.8|3037.8|0
1692892200000|2023-08-24 15:50:00||3038.3||3037.8||3038.3||3037.8|0
1692892500000|2023-08-24 15:55:00|3130.8|3036.3|3129.3|3034.8|3130.8|3036.3|3129.3|3034.8|0
1692892800000|2023-08-24 16:00:00|3130.8|3035.3|3130.8|3034.8|3130.8|3035.3|3130.8|3034.8|0
1692893100000|2023-08-24 16:05:00|3132.3|3036.3|3132.3|3036.3|3132.3|3036.3|3132.3|3036.3|0
1692893400000|2023-08-24 16:10:00|3134.3|3037.8|3134.3|3039.3|3134.3|3039.3|3134.3|3037.8|0
1692893700000|2023-08-24 16:15:00|3135.8||3135.8||3135.8||3135.8||0
1692894000000|2023-08-24 16:20:00||3041.3||3041.3||3041.8||3041.3|0
1692894300000|2023-08-24 16:25:00||3039.3||3039.3||3039.3||3039.3|0
1692894600000|2023-08-24 16:30:00|3134.3||3135.8||3135.8||3134.3||0
1692894900000|2023-08-24 16:35:00|3137.3|3041.3|3137.3|3042.8|3137.3|3042.8|3137.3|3041.3|0
1692895200000|2023-08-24 16:40:00|3138.8|3044.3|3138.8|3044.3|3138.8|3044.3|3138.8|3044.3|0
1692895800000|2023-08-24 16:50:00|3140.3||3138.8||3140.3||3138.8||0
1692896100000|2023-08-24 16:55:00||3042.8||3042.8||3042.8||3042.8|0
1692896400000|2023-08-24 17:00:00|3137.3|3041.3|3137.3|3041.3|3137.3|3041.3|3137.3|3041.3|0
1692896700000|2023-08-24 17:05:00||3041.8||3041.3||3041.8||3041.3|0
1692897000000|2023-08-24 17:10:00||3042.8||3042.8||3042.8||3042.8|0
1692897300000|2023-08-24 17:15:00|3135.8|3041.3|3135.8|3041.3|3135.8|3041.3|3135.8|3041.3|0
1692897900000|2023-08-24 17:25:00|3134.3|3039.3|3134.3|3039.3|3134.3|3039.3|3134.3|3039.3|0
1692898200000|2023-08-24 17:30:00|3135.8||3135.8||3135.8||3135.8||0
1692898500000|2023-08-24 17:35:00|3134.3||3135.8||3135.8||3134.3||0
1692898800000|2023-08-24 17:40:00||3041.3||3041.3||3041.3||3041.3|0
1692900000000|2023-08-24 18:00:00|3137.3||3137.3||3137.3||3137.3||0
1692900300000|2023-08-24 18:05:00|3135.8||3137.3||3137.3||3135.8||0
1692900900000|2023-08-24 18:15:00|3135.8|3039.3|3135.8|3039.3|3135.8|3039.3|3135.8|3039.3|0
1692901500000|2023-08-24 18:25:00|3134.3||3134.3||3134.3||3134.3||0
1692901800000|2023-08-24 18:30:00|3135.8||3135.8||3135.8||3135.8||0
1692902100000|2023-08-24 18:35:00|3134.3|3037.8|3134.3|3037.8|3134.3|3037.8|3134.3|3037.8|0
1692902400000|2023-08-24 18:40:00|3132.3|3036.3|3132.3|3036.3|3132.3|3036.3|3132.3|3036.3|0
1692902700000|2023-08-24 18:45:00|3130.8||3132.3||3132.3||3130.8||0
1692903000000|2023-08-24 18:50:00|3130.8||3130.8||3130.8||3130.8||0
1692903300000|2023-08-24 18:55:00|3132.3|3037.8|3132.3|3037.8|3132.3|3037.8|3132.3|3037.8|0
1692903900000|2023-08-24 19:05:00||3036.3||3036.3||3036.3||3036.3|0
1692904800000|2023-08-24 19:20:00||3037.8||3036.3||3037.8||3036.3|0
1692905100000|2023-08-24 19:25:00|3130.8|3034.8|3130.8|3034.8|3130.8|3034.8|3130.8|3034.8|0
1692905400000|2023-08-24 19:30:00|3129.3||3129.3||3129.3||3129.3||0
1692905700000|2023-08-24 19:35:00||3033.3||3033.3||3033.3||3033.3|0
1692906000000|2023-08-24 19:40:00|3127.8|3031.8|3126.3|3031.8|3127.8|3031.8|3126.3|3031.8|0
1692906300000|2023-08-24 19:45:00|3124.8|3029.8|3124.8|3029.8|3124.8|3029.8|3124.8|3029.8|0
1692906600000|2023-08-24 19:50:00|3126.3|3031.8|3126.3|3029.8|3126.3|3031.8|3126.3|3029.8|0
1692906900000|2023-08-24 19:55:00|3124.8||3124.8||3126.3||3124.8||0
1692943200000|2023-08-25 06:00:00|3106.8|3057.8|3132.8|3036.3|3132.8|3060.8|3106.8|3036.3|0
1692945300000|2023-08-25 06:35:00|3135.3|3019.8|3135.3|3019.8|3136.3|3019.8|3135.3|3019.3|0
1692946200000|2023-08-25 06:50:00|3141.3|3013.8|3147.8|3056.3|3148.3|3057.3|3141.3|3001.3|0
1692946500000|2023-08-25 06:55:00|3135.8|3050.8|3109.3|3059.8|3135.8|3072.8|3109.3|3032.8|0
1692946800000|2023-08-25 07:00:00|3108.3|3063.3|3080.3|3075.3|3125.8|3075.3|3078.8|3029.3|0
1692947100000|2023-08-25 07:05:00|3080.8|3075.8|3084.8|3079.8|3084.8|3079.8|3080.8|3075.8|0
1692947400000|2023-08-25 07:10:00|3084.3|3080.3|3093.3|3080.8|3129.3|3080.8|3084.3|3034.8|0
1692947700000|2023-08-25 07:15:00|3092.3|3078.8|3106.3|3080.8|3132.3|3083.3|3085.8|3037.3|0
1692948000000|2023-08-25 07:20:00|3105.3|3081.3|3088.3|3084.3|3105.3|3084.3|3087.8|3079.8|0
1692948300000|2023-08-25 07:25:00|3088.8|3084.8|3090.8|3085.8|3091.3|3087.3|3088.8|3084.3|0
1692948600000|2023-08-25 07:30:00|3091.3|3086.3|3092.3|3088.3|3092.8|3088.8|3091.3|3085.3|0
1692948900000|2023-08-25 07:35:00|3092.8|3087.3|3095.3|3090.8|3095.8|3091.3|3092.3|3087.3|0
1692949200000|2023-08-25 07:40:00|3094.8|3089.3|3092.3|3087.3|3094.8|3089.3|3092.3|3086.8|0
1692949500000|2023-08-25 07:45:00||3086.8||3087.3||3087.8||3086.8|0
1692949800000|2023-08-25 07:50:00|3092.8|3087.8|3093.3|3087.8|3093.8|3089.3|3092.8|3087.3|0
1692950100000|2023-08-25 07:55:00||3088.3||3087.8||3088.8||3087.8|0
1692950400000|2023-08-25 08:00:00|3093.8|3088.3|3095.3|3091.3|3095.3|3091.8|3093.8|3088.3|0
1692950700000|2023-08-25 08:05:00|3095.8|3090.3|3096.3|3091.3|3096.8|3093.3|3095.8|3090.3|0
1692951000000|2023-08-25 08:10:00||3091.8||3091.3||3091.8||3090.8|0
1692951300000|2023-08-25 08:15:00|3096.8|3091.8|3095.3|3089.8|3096.8|3092.3|3095.3|3089.8|0
1692951600000|2023-08-25 08:20:00|3095.8|3090.3|3097.3|3092.8|3097.8|3093.8|3095.8|3090.3|0
1692951900000|2023-08-25 08:25:00|3097.8|3093.3|3096.3|3091.8|3097.8|3093.8|3096.3|3091.3|0
1692952200000|2023-08-25 08:30:00|3096.8|3092.3|3099.3|3094.3|3099.3|3094.8|3096.8|3091.8|0
1692952500000|2023-08-25 08:35:00|3098.8|3094.8|3097.8|3092.8|3099.3|3095.3|3097.8|3092.8|0
1692952800000|2023-08-25 08:40:00|3096.8|3093.3|3095.8|3090.8|3096.8|3093.3|3095.8|3090.8|0
1692953100000|2023-08-25 08:45:00|3095.3|3091.3|3093.8|3089.3|3095.3|3091.3|3093.8|3089.3|0
1692953400000|2023-08-25 08:50:00|3094.3|3089.8|3096.8|3092.3|3096.8|3092.3|3094.3|3089.3|0
1692953700000|2023-08-25 08:55:00|3097.3|3092.8|3097.3|3092.8|3097.3|3093.3|3096.8|3092.8|0
1692954000000|2023-08-25 09:00:00|3096.8|3093.3|3096.8|3092.8|3097.3|3093.3|3096.8|3092.8|0
1692954300000|2023-08-25 09:05:00|3095.8|3091.3|3095.8|3090.8|3095.8|3092.3|3095.8|3090.3|0
1692954600000|2023-08-25 09:10:00||3091.3||3091.8||3091.8||3090.8|0
1692954900000|2023-08-25 09:15:00|3096.3|3092.3|3096.8|3092.8|3096.8|3092.8|3095.8|3091.8|0
1692955200000|2023-08-25 09:20:00||3090.8||3091.8||3091.8||3090.8|0
1692955500000|2023-08-25 09:25:00||3091.3||3092.8||3092.8||3091.3|0
1692955800000|2023-08-25 09:30:00|3096.3|3091.3|3095.8|3091.3|3096.3|3091.8|3095.8|3091.3|0
1692956100000|2023-08-25 09:35:00|3096.3|3091.8|3096.8|3092.3|3096.8|3092.8|3096.3|3091.3|0
1692956400000|2023-08-25 09:40:00|3096.3|3090.8|3095.8|3091.3|3096.3|3091.3|3095.8|3090.8|0
1692956700000|2023-08-25 09:45:00|3096.3|3091.8|3095.8|3090.8|3096.3|3092.3|3095.8|3090.3|0
1692957000000|2023-08-25 09:50:00|3095.3|3091.3|3094.8|3089.3|3095.3|3091.3|3094.8|3089.3|0
1692957300000|2023-08-25 09:55:00|3094.3|3089.8|3093.8|3089.3|3094.3|3089.8|3093.8|3089.3|0
1692957600000|2023-08-25 10:00:00|3094.3|3089.8|3094.8|3090.3|3094.8|3090.8|3094.3|3089.3|0
1692957900000|2023-08-25 10:05:00|3095.3|3090.8|3095.3|3091.3|3095.3|3091.3|3094.8|3090.3|0
1692958200000|2023-08-25 10:10:00|3094.8|3090.8|3094.8|3090.8|3095.3|3091.3|3094.8|3090.8|0
1692958500000|2023-08-25 10:15:00|3095.3|3091.3|3096.3|3091.8|3096.3|3092.3|3095.3|3091.3|0
1692958800000|2023-08-25 10:20:00|3096.8|3092.8|3096.8|3092.8|3096.8|3092.8|3096.8|3092.8|0
1692959100000|2023-08-25 10:25:00|3097.3|3093.3|3097.8|3092.3|3097.8|3093.8|3097.3|3092.3|0
1692959400000|2023-08-25 10:30:00||3092.8||3092.8||3093.3||3092.8|0
1692959700000|2023-08-25 10:35:00||3093.3||3092.8||3093.3||3092.8|0
1692960000000|2023-08-25 10:40:00|3097.3|3093.3|3096.8|3092.3|3097.3|3093.8|3096.8|3092.3|0
1692960300000|2023-08-25 10:45:00||3092.8||3092.3||3092.8||3092.3|0
1692960600000|2023-08-25 10:50:00||3092.8||3092.3||3092.8||3091.3|0
1692961200000|2023-08-25 11:00:00|3142.3|3090.3|3097.8|3093.3|3142.3|3093.8|3096.3|3044.3|0
1692961500000|2023-08-25 11:05:00||3093.8||3092.3||3093.8||3092.3|0
1692961800000|2023-08-25 11:10:00|3097.3|3092.8|3096.8|3092.3|3097.3|3093.3|3096.8|3092.3|0
1692962400000|2023-08-25 11:20:00|3095.8|3090.3|3094.8|3089.3|3095.8|3090.8|3094.8|3089.3|1
1692962700000|2023-08-25 11:25:00|3095.3|3089.8|3094.3|3090.3|3095.3|3090.3|3094.3|3089.8|0
1692963000000|2023-08-25 11:30:00|3094.8|3089.8|3091.8|3087.3|3095.3|3089.8|3091.8|3087.3|0
1692963300000|2023-08-25 11:35:00|3092.3|3087.8|3092.3|3088.3|3092.8|3088.8|3092.3|3087.3|0
1692963600000|2023-08-25 11:40:00|3092.8|3089.3|3093.3|3088.8|3093.8|3089.3|3092.8|3088.8|0
1692963900000|2023-08-25 11:45:00|3093.8||3094.3||3094.8||3093.8||0
1692964200000|2023-08-25 11:50:00|3093.8|3088.3|3093.3|3088.8|3093.8|3088.8|3093.3|3088.3|0
1692964500000|2023-08-25 11:55:00|3093.8|3089.3|3094.8|3089.3|3094.8|3089.8|3093.8|3089.3|0
1692964800000|2023-08-25 12:00:00|3095.8|3090.3|3095.8|3091.8|3096.3|3091.8|3095.8|3090.3|0
1692965100000|2023-08-25 12:05:00|3096.3|3091.3|3096.8|3091.8|3097.3|3091.8|3096.3|3090.8|0
1692965400000|2023-08-25 12:10:00|3097.3|3093.3|3099.3|3094.3|3099.3|3094.8|3097.3|3093.3|0
1692965700000|2023-08-25 12:15:00|3099.8||3098.8||3100.3||3098.8||0
1692966000000|2023-08-25 12:20:00|3099.3|3094.8|3098.3|3094.3|3099.3|3094.8|3098.3|3094.3|0
1692966300000|2023-08-25 12:25:00|3098.8|3093.8|3098.8|3093.3|3098.8|3093.8|3098.8|3093.3|0
1692966600000|2023-08-25 12:30:00|3099.3|3093.8|3098.3|3093.8|3099.8|3094.8|3098.3|3093.8|0
1692966900000|2023-08-25 12:35:00|3098.8|3094.8|3098.8|3094.3|3098.8|3095.3|3098.8|3093.8|2
1692967200000|2023-08-25 12:40:00|3098.3|3093.8|3098.8|3094.3|3099.3|3095.3|3098.3|3093.8|0
1692967500000|2023-08-25 12:45:00|3098.3|3093.8|3098.3|3093.8|3098.8|3094.8|3098.3|3093.8|0
1692967800000|2023-08-25 12:50:00|3098.8|3094.3|3099.3|3094.8|3099.3|3094.8|3098.8|3093.8|0
1692968100000|2023-08-25 12:55:00|3098.8|3095.3|3098.3|3093.3|3098.8|3095.3|3098.3|3093.3|0
1692968400000|2023-08-25 13:00:00|3097.8|3093.8|3097.3|3092.3|3097.8|3093.8|3097.3|3092.3|0
1692968700000|2023-08-25 13:05:00|3096.8|3092.8|3096.3|3091.8|3096.8|3092.8|3095.3|3090.8|0
1692969000000|2023-08-25 13:10:00|3095.8|3092.3|3095.3|3090.8|3095.8|3092.3|3095.3|3090.8|0
1692969300000|2023-08-25 13:15:00|3094.8|3090.3|3094.3|3089.8|3095.8|3090.8|3094.3|3089.3|0
1692969600000|2023-08-25 13:20:00|3093.8|3089.3|3092.8|3087.8|3093.8|3089.3|3092.8|3087.8|0
1692969900000|2023-08-25 13:25:00|3092.3|3088.8|3092.8|3087.8|3092.8|3088.8|3092.3|3087.8|0
1692970200000|2023-08-25 13:30:00|3092.3|3088.8|3097.3|3092.3|3097.3|3092.8|3092.3|3088.3|0
1692970500000|2023-08-25 13:35:00|3096.8|3091.8|3097.3|3092.8|3099.8|3094.8|3096.3|3091.8|0
1692970800000|2023-08-25 13:40:00|3097.8|3093.8|3096.3|3091.8|3097.8|3093.8|3095.8|3090.8|0
1692971100000|2023-08-25 13:45:00|3095.8|3091.3|3093.8|3089.3|3096.8|3092.8|3093.8|3089.3|0
1692971400000|2023-08-25 13:50:00|3094.8|3089.8|3095.3|3090.8|3095.3|3091.3|3093.8|3089.8|0
1692971700000|2023-08-25 13:55:00|3096.3|3091.3|3097.8|3086.8|3097.8|3091.8|3093.8|3086.8|0
1692972000000|2023-08-25 14:00:00|3097.3|3087.3|3098.8|3091.3|3098.8|3094.3|3092.3|3086.8|1
1692972300000|2023-08-25 14:05:00|3098.3|3090.8|3089.3|3084.8|3098.3|3090.8|3089.3|3084.3|0
1692972600000|2023-08-25 14:10:00|3089.8|3085.3|3097.8|3093.3|3097.8|3093.3|3088.8|3084.3|0
1692972900000|2023-08-25 14:15:00|3098.3|3093.8|3098.8|3092.8|3104.3|3099.8|3098.3|3092.3|0
1692973200000|2023-08-25 14:20:00|3098.3|3093.3|3094.8|3089.3|3098.3|3093.8|3094.8|3089.3|0
1692973500000|2023-08-25 14:25:00|3093.8|3088.8|3093.8|3087.8|3094.3|3090.3|3091.8|3086.8|0
1692973800000|2023-08-25 14:30:00|3093.3|3087.3|3091.8|3086.8|3093.3|3088.8|3091.8|3085.8|0
1692974100000|2023-08-25 14:35:00|3092.3|3087.3|3089.8|3084.8|3092.3|3088.3|3089.8|3083.8|0
1692974400000|2023-08-25 14:40:00|3090.3|3084.3|3086.8|3080.8|3090.3|3085.8|3086.8|3080.8|0
1692974700000|2023-08-25 14:45:00|3086.3|3080.3|3081.8|3076.3|3086.3|3080.3|3081.8|3075.8|0
1692975000000|2023-08-25 14:50:00|3082.3|3076.8|3080.8|3076.3|3082.8|3078.3|3080.8|3075.8|0
1692975300000|2023-08-25 14:55:00|3081.3|3075.8|3079.8|3074.8|3081.8|3076.8|3079.8|3074.3|0
1692975600000|2023-08-25 15:00:00|3080.3|3074.3|3078.3|3073.8|3080.3|3075.8|3078.3|3073.3|0
1692975900000|2023-08-25 15:05:00|3078.8|3073.3|3080.8|3076.8|3082.3|3079.8|3078.3|3073.3|10
1692976200000|2023-08-25 15:10:00|3081.3|3077.3|3081.8|3077.3|3083.3|3078.8|3081.3|3077.3|9
1692976500000|2023-08-25 15:15:00|3081.3|3076.3|3081.3|3076.8|3081.3|3076.8|3079.8|3075.3|0
1692976800000|2023-08-25 15:20:00|3081.8|3077.3|3081.8|3077.8|3081.8|3077.8|3080.8|3076.3|0
1692977100000|2023-08-25 15:25:00|3082.3|3078.8|3085.3|3078.3|3085.3|3078.8|3082.3|3078.3|3
1692977400000|2023-08-25 15:30:00|3084.8|3076.3|3090.8|3074.8|3108.8|3076.3|3084.8|3035.3|0
1692977700000|2023-08-25 15:35:00|3096.3|3070.3|3134.3|3039.3|3134.3|3078.3|3090.8|3039.3|0
1692978000000|2023-08-25 15:40:00|3132.8|3037.3|3132.8|3037.3|3132.8|3037.3|3131.3|3037.3|0
1692978300000|2023-08-25 15:45:00|3131.3||3131.3||3131.3||3131.3||0
1692978600000|2023-08-25 15:50:00|3132.8|3035.8|3131.3|3035.8|3132.8|3037.3|3131.3|3035.8|0
1692978900000|2023-08-25 15:55:00|3129.8|3034.3|3128.3|3032.8|3129.8|3034.3|3127.8|3032.8|0
1692979200000|2023-08-25 16:00:00|3129.8|3034.3|3129.8|3034.3|3131.3|3035.8|3129.8|3034.3|0
1692979500000|2023-08-25 16:05:00|3131.3|3035.8|3129.8|3034.3|3131.3|3035.8|3129.8|3034.3|0
1692979800000|2023-08-25 16:10:00|3131.3|3035.8|3129.8|3034.3|3131.3|3035.8|3129.8|3034.3|0
1692980100000|2023-08-25 16:15:00|3128.3||3129.8||3129.8||3128.3||0
1692980400000|2023-08-25 16:20:00|3129.3|3035.8|3132.8|3037.3|3132.8|3037.3|3129.3|3035.8|0
1692981000000|2023-08-25 16:30:00|3134.3|3039.3|3134.3|3039.3|3134.3|3039.3|3134.3|3039.3|0
1692981300000|2023-08-25 16:35:00||3040.8||3040.8||3040.8||3040.8|0
1692981600000|2023-08-25 16:40:00||3039.3||3039.3||3039.3||3039.3|0
1692981900000|2023-08-25 16:45:00|3132.8|3037.3|3134.3|3039.3|3134.3|3039.3|3132.8|3037.3|0
1692982200000|2023-08-25 16:50:00|3132.8|3037.3|3132.8|3037.3|3132.8|3037.3|3132.8|3037.3|0
1692982500000|2023-08-25 16:55:00|3134.3|3039.3|3134.3|3039.3|3134.3|3039.3|3134.3|3039.3|0
1692982800000|2023-08-25 17:00:00|3133.8||3134.3||3134.3||3133.8||0
1692983400000|2023-08-25 17:10:00|3132.8|3037.3|3134.3|3039.3|3134.3|3039.3|3132.8|3037.3|0
1692983700000|2023-08-25 17:15:00|3132.8|3037.3|3132.8|3037.3|3132.8|3037.3|3132.8|3037.3|0
1692984000000|2023-08-25 17:20:00|3131.3|3035.8|3131.3|3035.8|3131.3|3035.8|3131.3|3035.8|0
1692984600000|2023-08-25 17:30:00|3129.8||3129.8||3129.8||3129.8||0
1692984900000|2023-08-25 17:35:00||3034.3||3034.3||3034.3||3034.3|0
1692985200000|2023-08-25 17:40:00|3131.3|3035.8|3131.3|3035.8|3131.3|3035.8|3131.3|3035.8|0
1692985800000|2023-08-25 17:50:00|3132.8|3037.3|3132.8|3037.3|3132.8|3037.3|3132.8|3037.3|0
1692986100000|2023-08-25 17:55:00|3134.3|3039.3|3134.3|3039.3|3134.3|3039.3|3134.3|3039.3|0
1692987000000|2023-08-25 18:10:00|3136.3|3040.8|3136.3|3040.8|3136.3|3040.8|3136.3|3040.8|0
1692987300000|2023-08-25 18:15:00|3137.8|3042.3|3137.8|3042.3|3137.8|3042.3|3137.8|3042.3|0
1692987600000|2023-08-25 18:20:00|3139.3|3043.8|3139.3|3043.8|3139.3|3043.8|3139.3|3043.8|0
1692987900000|2023-08-25 18:25:00|3138.8||3139.3||3139.3||3138.8||0
1692988200000|2023-08-25 18:30:00||3045.3||3045.3||3045.3||3045.3|0
1692988500000|2023-08-25 18:35:00|3140.8||3139.3||3140.8||3139.3||0
1692988800000|2023-08-25 18:40:00||3043.8||3043.8||3043.8||3043.8|0
1692989700000|2023-08-25 18:55:00|3140.8|3045.3|3140.8|3045.3|3140.8|3045.3|3140.8|3045.3|0
1692990000000|2023-08-25 19:00:00|3142.3|3046.8|3140.8|3045.3|3142.3|3046.8|3140.8|3045.3|0
1692991200000|2023-08-25 19:20:00|3142.3|3046.8|3142.3|3046.8|3142.3|3046.8|3142.3|3046.8|0
1692992100000|2023-08-25 19:35:00|3140.8|3045.3|3140.8|3045.3|3140.8|3045.3|3140.8|3045.3|0
1692992700000|2023-08-25 19:45:00|3142.3|3046.8|3140.8|3045.3|3142.3|3046.8|3140.8|3045.3|0
1692993000000|2023-08-25 19:50:00|3139.3|3043.8|3139.3|3043.8|3139.3|3043.8|3139.3|3043.8|0
1692993300000|2023-08-25 19:55:00|3140.8|3045.3|3139.3|3045.3|3140.8|3045.3|3139.3|3043.8|0
1693202400000|2023-08-28 06:00:00|3127.3|3078.3|3150.3|3054.8|3150.3|3078.3|3125.8|3053.3|0
1693205100000|2023-08-28 06:45:00|3163.8|3048.8|3163.8|3048.8|3163.8|3048.8|3163.8|3048.8|0
1693205400000|2023-08-28 06:50:00|3169.8|3042.8|3132.3|3031.3|3194.8|3042.8|3132.3|3029.8|0
1693205700000|2023-08-28 06:55:00|3131.3|3043.8|3111.8|3056.3|3152.8|3056.3|3111.8|3043.8|0
1693206000000|2023-08-28 07:00:00|3144.8|3056.8|3148.3|3064.8|3163.8|3064.8|3115.3|3056.8|0
1693206300000|2023-08-28 07:05:00|3147.8||3123.3||3163.8||3123.3||0
1693206600000|2023-08-28 07:10:00|3122.8|3065.8|3114.8|3110.3|3122.8|3110.8|3114.8|3065.8|0
1693206900000|2023-08-28 07:15:00|3115.8|3110.8|3116.8|3112.3|3116.8|3112.8|3113.8|3109.3|0
1693207200000|2023-08-28 07:20:00|3117.3|3112.8|3116.8|3112.8|3118.3|3114.3|3116.3|3111.8|0
1693207500000|2023-08-28 07:25:00|3117.8|3113.3|3115.8|3111.3|3117.8|3113.8|3115.8|3111.3|0
1693207800000|2023-08-28 07:30:00|3116.8|3111.8|3116.8|3112.8|3116.8|3112.8|3115.8|3111.8|0
1693208100000|2023-08-28 07:35:00|3117.8|3113.3|3118.8|3114.3|3119.8|3115.3|3117.8|3113.3|0
1693208400000|2023-08-28 07:40:00|3118.3|3113.8|3114.3|3108.3|3118.3|3114.8|3114.3|3108.3|0
1693208700000|2023-08-28 07:45:00|3113.3|3108.8|3114.3|3108.8|3114.8|3109.3|3112.3|3107.3|0
1693209000000|2023-08-28 07:50:00|3114.8|3109.3|3114.3|3108.8|3114.8|3109.3|3114.3|3108.8|0
1693209300000|2023-08-28 07:55:00|3113.8|3108.3|3112.8|3106.8|3113.8|3108.3|3112.8|3106.3|0
1693209600000|2023-08-28 08:00:00|3112.3|3107.3|3111.3|3106.8|3112.3|3107.8|3111.3|3106.8|0
1693209900000|2023-08-28 08:05:00|3110.8|3106.3|3112.8|3107.3|3113.3|3107.8|3110.3|3105.8|0
1693210200000|2023-08-28 08:10:00|3112.3|3106.8|3111.3|3106.3|3112.3|3106.8|3111.3|3106.3|0
1693210500000|2023-08-28 08:15:00|3110.8||3110.8||3111.3||3110.8||0
1693210800000|2023-08-28 08:20:00|3110.3|3105.8|3110.3|3106.3|3110.8|3106.8|3110.3|3105.8|0
1693211100000|2023-08-28 08:25:00|3111.3|3105.8|3110.3|3105.8|3111.3|3105.8|3110.3|3105.8|0
1693211400000|2023-08-28 08:30:00|3110.8|3106.3|3113.7|3109.7|3113.7|3109.7|3109.8|3105.8|0
1693211700000|2023-08-28 08:35:00|3114.8|3109.2|3119.5|3115|3120|3115.5|3114.8|3109.2|0
1693212000000|2023-08-28 08:40:00|3119|3115.5|3125.5|3121.5|3125.5|3121.5|3117.5|3113.5|0
1693212300000|2023-08-28 08:45:00|3130.5|3126.5|3131.5|3127.5|3133.5|3129.5|3130.5|3126.5|0
1693212600000|2023-08-28 08:50:00|3131|3127|3131.5|3127.5|3133|3128.5|3131|3126.5|0
1693212900000|2023-08-28 08:55:00||3127||3127||3127||3127|0
1693213200000|2023-08-28 09:00:00|3131|3126.5|3130.5|3126|3132|3127.5|3130.5|3126|0
1693213500000|2023-08-28 09:05:00|3130|3125.5|3130.5|3126|3130.5|3128|3130|3125.5|6
1693213800000|2023-08-28 09:10:00|||||||||2
1693214100000|2023-08-28 09:15:00|3131|3125.5|3131|3126.5|3131|3126.5|3131|3125.5|0
1693214400000|2023-08-28 09:20:00|3130.5|3126|3131.5|3127|3132|3127.5|3130.5|3126|0
1693214700000|2023-08-28 09:25:00|3132|3127.5|3133|3128.5|3133|3128.5|3131.5|3127.5|0
1693215000000|2023-08-28 09:30:00|3133.5|3129|3132|3126.5|3133.5|3129|3132|3126|0
1693215300000|2023-08-28 09:35:00||3127||3126.5||3128||3126.5|0
1693215600000|2023-08-28 09:40:00|3131.5|3126|3130|3125|3131.5|3126.5|3130|3125|0
1693215900000|2023-08-28 09:45:00|3129.5||3129||3129.5||3129||0
1693216200000|2023-08-28 09:50:00|3129.5|3125.5|3107|3102.5|3129.5|3125.5|3106.5|3102|0
1693216500000|2023-08-28 09:55:00||3103||3103||3103||3103|0
1693217100000|2023-08-28 10:05:00|3106.5|3101.5|3106|3101.5|3106.5|3101.5|3106|3101.5|0
1693217400000|2023-08-28 10:10:00|3105.5|3100|3105|3100|3105.5|3100|3105|3100|0
1693217700000|2023-08-28 10:15:00|3104.5|3098.5|3103|3098.5|3104.5|3099|3103|3098.5|0
1693218000000|2023-08-28 10:20:00|3103.5|3099|3103|3098.5|3103.5|3099|3103|3098.5|0
1693218300000|2023-08-28 10:25:00|3103.5||3103||3103.5||3103||0
1693218600000|2023-08-28 10:30:00|3103.5|3099|3105|3099|3105|3100.5|3103.5|3098.5|0
1693218900000|2023-08-28 10:35:00|3104.5||3103||3104.5||3103||0
1693219200000|2023-08-28 10:40:00||3097.5||3097.5||3098||3097.5|0
1693219500000|2023-08-28 10:45:00|3102.5|3095|3101|3095.5|3102.5|3096|3100|3095|1
1693219800000|2023-08-28 10:50:00|3100.5||3101||3101||3100.5||0
1693220100000|2023-08-28 10:55:00|3101.5||3101.5||3101.5||3101||0
1693220400000|2023-08-28 11:00:00|3105|3095|3104|3099|3148|3099.5|3104|3057|0
1693220700000|2023-08-28 11:05:00||3098.5||3099||3099.5||3098.5|0
1693221300000|2023-08-28 11:15:00|3104.5|3099.5|3106|3102|3106|3102|3104|3099.5|0
1693221600000|2023-08-28 11:20:00|3106.5|3102.5|3106|3101.5|3107.5|3103|3106|3101.5|0
1693221900000|2023-08-28 11:25:00|3106.5|3102|3106.5|3100.5|3106.5|3102.5|3106|3100.5|0
1693222200000|2023-08-28 11:30:00|3107|3101|3107|3102|3107.5|3102.5|3106.5|3101|0
1693222500000|2023-08-28 11:35:00|3107.5||3107||3107.5||3107||0
1693222800000|2023-08-28 11:40:00|3107.5||3108||3108||3107||0
1693223100000|2023-08-28 11:45:00|3107.5||3107.5||3108||3107||0
1693223400000|2023-08-28 11:50:00|3108||3107.5||3108.5||3107.5||0
1693223700000|2023-08-28 11:55:00|3108.5|3103.5|3109.5|3105|3110|3105|3108.5|3103.5|0
1693224000000|2023-08-28 12:00:00|3110|3105.5|3110.5|3106|3111|3106.5|3109.5|3105.5|0
1693224300000|2023-08-28 12:05:00|3111|3107.5|3112.5|3108.5|3113|3109|3110.5|3107.5|0
1693224600000|2023-08-28 12:10:00|3112|3108|3112.5|3107.5|3113|3108|3112|3107.5|0
1693224900000|2023-08-28 12:15:00|3113|3109|3113.5|3109.5|3114|3109.5|3113|3109|0
1693225200000|2023-08-28 12:20:00|3114|3110|3113.5|3109|3114.5|3110.5|3113.5|3109|0
1693225500000|2023-08-28 12:25:00|3114||3114.5||3114.5||3113.5||0
1693225800000|2023-08-28 12:30:00|3115|3109.5|3115.5|3111|3115.5|3111.5|3115|3109.5|0
1693226100000|2023-08-28 12:35:00|3115|3110.5|3114.5|3110|3115.5|3111.5|3114.5|3110|0
1693226400000|2023-08-28 12:40:00|3115||3115||3115||3115||0
1693226700000|2023-08-28 12:45:00|3114.5|3109.5|3114|3109.5|3115|3109.5|3114|3109.5|0
1693227000000|2023-08-28 12:50:00|3113.5|3109|3113|3108.5|3113.5|3109|3112|3107.5|0
1693227300000|2023-08-28 12:55:00|3113.5||3113.5||3114.5||3113.5||0
1693227600000|2023-08-28 13:00:00|3114.5||3115||3115||3113.5||0
1693227900000|2023-08-28 13:05:00|3114.5|3109|3115|3110.5|3115|3111.5|3114.5|3109|0
1693228200000|2023-08-28 13:10:00|3115.5|3111|3115.5|3111|3116|3111.5|3115.5|3111|0
1693228500000|2023-08-28 13:15:00|3116|3113|3116|3113|3116.5|3113|3116|3113|0
1693228800000|2023-08-28 13:20:00|3116.5|3113.5|3117|3113|3117|3113.5|3116.5|3113|0
1693229100000|2023-08-28 13:25:00|3116.5|3113.5|3118.5|3114|3119|3115|3116.5|3113|0
1693229400000|2023-08-28 13:30:00|3119|3113.5|3123.5|3119|3123.5|3119.5|3118.5|3113.5|0
1693229700000|2023-08-28 13:35:00|3124|3118|3120.5|3116|3126|3118.5|3120.5|3116|1
1693230000000|2023-08-28 13:40:00|3121.5|3116.5|3118.5|3114|3121.5|3117|3117.5|3113|0
1693230300000|2023-08-28 13:45:00|3119|3114.5|3118|3114.5|3120|3116|3117.5|3113|0
1693230600000|2023-08-28 13:50:00|3117.5|3113.5|3117|3113|3117.5|3114|3114.5|3110|4
1693230900000|2023-08-28 13:55:00|3118|3112.5|3118|3113.5|3118.5|3114|3117.5|3112.5|0
1693231200000|2023-08-28 14:00:00|3118.5|3114.5|3119|3113|3119|3114.5|3117.5|3112.5|0
1693231500000|2023-08-28 14:05:00|3119.5|3114.5|3121|3116.5|3121.5|3117|3119|3114.5|0
1693231800000|2023-08-28 14:10:00|3121.5|3116|3120|3114.5|3122|3116.5|3120|3114.5|0
1693232100000|2023-08-28 14:15:00|3119|3115|3118|3113|3120.5|3116|3118|3113|0
1693232400000|2023-08-28 14:20:00|3119|3114.5|3121|3116.5|3121|3116.5|3118.5|3114.5|0
1693232700000|2023-08-28 14:25:00|3120.5|3116|3124.5|3115|3124.5|3116.5|3120.5|3114|0
1693233000000|2023-08-28 14:30:00|3124|3114|3123|3118|3124|3118.5|3122|3114|0
1693233300000|2023-08-28 14:35:00|3123.5|3120|3122.5|3117.5|3124|3121|3122.5|3117.5|8
1693233600000|2023-08-28 14:40:00|3121.5|3118|3120.5|3115.5|3122|3118|3120.5|3115.5|0
1693233900000|2023-08-28 14:45:00|3119.5|3115|3118.5|3114|3120.5|3116|3118.5|3113.5|0
1693234200000|2023-08-28 14:50:00|3118|3114.5|3116.5|3111.5|3118.5|3114.5|3115.5|3110.5|0
1693234500000|2023-08-28 14:55:00|3117|3112|3120.5|3116.5|3120.5|3116.5|3117|3112|0
1693234800000|2023-08-28 15:00:00|3121|3116|3121.5|3117.5|3121.5|3117.5|3121|3116|0
1693235100000|2023-08-28 15:05:00|3121|3117|3122.5|3118|3122.5|3118|3121|3116|0
1693235400000|2023-08-28 15:10:00|3122|3117.5|3123.5|3118.5|3123.5|3118.5|3122|3117.5|0
1693235700000|2023-08-28 15:15:00|3123|3118|3122|3117.5|3123.5|3119.5|3122|3117.5|0
1693236000000|2023-08-28 15:20:00|3123|3118|3123|3118|3123.5|3118.5|3122.5|3117.5|0
1693236300000|2023-08-28 15:25:00|3124|3116|3151.5|3116|3153.5|3116|3123|3116|0
1693236600000|2023-08-28 15:30:00|3151|3115|3135|3111|3164.5|3115|3125.5|3078|0
1693236900000|2023-08-28 15:35:00|3134|3111.5|3131|3107.5|3137.5|3113|3127.5|3106|0
1693237200000|2023-08-28 15:40:00|3136.5|3108.5|3129|3110.5|3137.5|3113|3127|3104.5|0
1693237500000|2023-08-28 15:45:00|3168|3111|3168|3072|3168|3111.5|3167|3072|0
1693237800000|2023-08-28 15:50:00|3167||3168||3168||3167||0
1693238100000|2023-08-28 15:55:00|3165||3169.5||3169.5||3165||0
1693238700000|2023-08-28 16:05:00|3166.5||3169.5||3169.5||3166.5||0
1693239000000|2023-08-28 16:10:00||3074||3074||3074||3074|0
1693239600000|2023-08-28 16:20:00||3072||3072||3072||3072|0
1693239900000|2023-08-28 16:25:00|3165.5||3169.5||3169.5||3165.5||0
1693240800000|2023-08-28 16:40:00||3074||3074||3074||3074|0
1693241100000|2023-08-28 16:45:00|3171||3171||3171||3171||0
1693241400000|2023-08-28 16:50:00||3075.5||3075.5||3075.5||3075.5|0
1693241700000|2023-08-28 16:55:00|3172.5|3077|3172.5|3077|3172.5|3077|3172.5|3077|0
1693242000000|2023-08-28 17:00:00|3174||3174||3174||3174||0
1693242600000|2023-08-28 17:10:00|3173||3172.5||3174||3172.5||0
1693242900000|2023-08-28 17:15:00||3075.5||3075.5||3075.5||3075.5|0
1693243800000|2023-08-28 17:30:00||3077||3077||3077||3077|0
1693244100000|2023-08-28 17:35:00|3171|3075.5|3171|3075.5|3171|3075.5|3171|3075.5|0
1693245000000|2023-08-28 17:50:00|3169|3074|3169|3074|3169|3074|3169|3074|0
1693245300000|2023-08-28 17:55:00|3167.5|3072|3167.5|3070.5|3167.5|3072|3167.5|3070.5|0
1693245900000|2023-08-28 18:05:00|3169|3072|3169|3072|3169|3072|3169|3072|0
1693246200000|2023-08-28 18:10:00|3167.5||3167.5||3167.5||3167.5||0
1693246500000|2023-08-28 18:15:00||3070.5||3070.5||3070.5||3070.5|0
1693247700000|2023-08-28 18:35:00|3165.5|3072|3167.5|3072|3167.5|3072|3165.5|3072|0
1693249500000|2023-08-28 19:05:00|3169||3169||3169||3169||0
1693250400000|2023-08-28 19:20:00|3167.5|3070.5|3167.5|3070.5|3167.5|3070.5|3167.5|3070.5|0
1693250700000|2023-08-28 19:25:00||3072||3072||3072||3072|0
1693251000000|2023-08-28 19:30:00|3169||3169||3169||3169||0
1693251300000|2023-08-28 19:35:00||3074||3074||3074||3074|0
1693251900000|2023-08-28 19:45:00|3171|3075.5|3172.5|3075.5|3172.5|3077|3171|3075.5|0
1693252200000|2023-08-28 19:50:00|3171||3171||3171||3171||0
1693252500000|2023-08-28 19:55:00|3172.5||3172.5||3172.5||3172.5||0
1693288800000|2023-08-29 06:00:00|3154|3104|3181|3085|3181|3105.5|3154|3083.5|0
1693291500000|2023-08-29 06:45:00|3191|3076|3191|3076|3191|3076|3191|3076|0
1693291800000|2023-08-29 06:50:00|3146|3070|3146|3109.5|3146|3109.5|3146|3058.5|0
1693292100000|2023-08-29 06:55:00|3145.5|3109|3140.5|3109.5|3145.5|3109.5|3136.5|3109|0
1693292400000|2023-08-29 07:00:00|3139.5|3110|3132.5|3109.5|3146|3110.5|3130|3109|0
1693292700000|2023-08-29 07:05:00|3133.5|3128.5|3137.5|3131.5|3137.5|3132|3133.5|3123|0
1693293000000|2023-08-29 07:10:00|3138|3132|3136|3131|3138|3132.5|3136|3130|0
1693293300000|2023-08-29 07:15:00|3136.5|3130.5|3136|3130|3137|3132.5|3136|3130|0
1693293600000|2023-08-29 07:20:00|3136.5|3130.5|3136|3131.5|3136.5|3132.5|3136|3129.5|0
1693293900000|2023-08-29 07:25:00|3136.5|3132|3140.5|3136.5|3141|3137|3136|3132|0
1693294200000|2023-08-29 07:30:00|3141|3137|3142.5|3137.5|3143|3138.5|3140.5|3136|0
1693294500000|2023-08-29 07:35:00|3143|3138|3139.5|3134|3143.5|3139|3139.5|3134|0
1693294800000|2023-08-29 07:40:00|3138.5|3132.5|3136.5|3132|3138.5|3132.5|3135.5|3129.5|0
1693295100000|2023-08-29 07:45:00|3137|3132.5|3134.5|3129.5|3137|3132.5|3134.5|3129|0
1693295400000|2023-08-29 07:50:00|3134|3128.5|3129.5|3123.5|3134|3128.5|3129.5|3123.5|0
1693295700000|2023-08-29 07:55:00|3129|3122.5|3127.5|3122|3129|3123|3127.5|3121|0
1693296000000|2023-08-29 08:00:00|3127|3120.5|3128.5|3123|3129|3124.5|3126.5|3120.5|0
1693296300000|2023-08-29 08:05:00|3129|3122.5|3129.5|3125|3129.5|3125|3128.5|3122.5|0
1693296600000|2023-08-29 08:10:00|3129|3124.5|3128.5|3123.5|3129|3125|3128.5|3122.5|0
1693296900000|2023-08-29 08:15:00|3128|3124|3129.5|3125|3129.5|3125.5|3128|3123|0
1693297200000|2023-08-29 08:20:00|3130|3124.5|3131.5|3126.5|3131.5|3126.5|3130|3124.5|0
1693297500000|2023-08-29 08:25:00|3130.5|3125|3130.5|3125.5|3130.5|3126|3130.5|3125|0
1693297800000|2023-08-29 08:30:00|3130|3124|3130.5|3125.5|3130.5|3126|3129|3123.5|0
1693298100000|2023-08-29 08:35:00|3131|3126|3129.5|3124.5|3131.5|3127.5|3129.5|3124|0
1693298400000|2023-08-29 08:40:00|3128.5|3123|3128.5|3123.5|3128.5|3124|3128.5|3122.5|0
1693298700000|2023-08-29 08:45:00||3123||3123.5||3123.5||3122.5|0
1693299000000|2023-08-29 08:50:00|3128|3122|3121.6|3116.6|3128|3122.5|3121.6|3116.1|0
1693299300000|2023-08-29 08:55:00|3122.1|3117.1|3121.6|3117.6|3124.1|3119.6|3121.6|3117.1|0
1693299600000|2023-08-29 09:00:00|3122.1|3116.6|3122.6|3117.1|3123.1|3118.6|3122.1|3116.1|0
1693299900000|2023-08-29 09:05:00|3123.1|3118.1|3124.6|3120.6|3124.6|3121.1|3123.1|3117.6|0
1693300200000|2023-08-29 09:10:00|3124.1|3120.1|3124.1|3119.1|3124.6|3121.1|3124.1|3118.6|0
1693300500000|2023-08-29 09:15:00|3123.6|3118.1|3121.1|3115.1|3123.6|3118.6|3121.1|3115.1|1
1693300800000|2023-08-29 09:20:00|3121.6|3116.1|3121.1|3116.6|3122.1|3117.6|3121.1|3116.1|0
1693301100000|2023-08-29 09:25:00|3121.6|3117.6|3122.6|3118.1|3122.6|3118.6|3121.6|3117.1|0
1693301400000|2023-08-29 09:30:00|3123.1|3118.6|3124.1|3118.1|3124.1|3118.6|3122.6|3118.1|0
1693301700000|2023-08-29 09:35:00|3124.6|3119.1|3126.6|3122.1|3126.6|3122.1|3124.6|3119.1|0
1693302000000|2023-08-29 09:40:00|3127.1|3122.6|3127.6|3122.6|3128.1|3123.1|3126.1|3121.6|0
1693302300000|2023-08-29 09:45:00|3128.1||3129.1||3129.1||3128.1||0
1693302600000|2023-08-29 09:50:00|3128.6|3123.6|3130.1|3125.1|3130.1|3125.1|3128.6|3123.6|0
1693302900000|2023-08-29 09:55:00|3129.6|3125.6|3130.6|3125.1|3131.1|3125.6|3129.6|3125.1|0
1693303200000|2023-08-29 10:00:00|3130.1|3125.6|3130.6|3125.6|3131.1|3125.6|3130.1|3124.6|0
1693303500000|2023-08-29 10:05:00|3131.1|3125.1|3131.6|3125.6|3131.6|3127.1|3130.6|3124.6|0
1693303800000|2023-08-29 10:10:00|3131.1|3125.1|3128.1|3124.1|3131.1|3125.6|3128.1|3123.1|0
1693304100000|2023-08-29 10:15:00|3128.6|3123.6|3129.1|3124.1|3129.6|3125.1|3128.6|3123.6|0
1693304400000|2023-08-29 10:20:00|3129.6|3125.1|3132.1|3127.6|3132.1|3127.6|3129.6|3124.1|0
1693304700000|2023-08-29 10:25:00|3132.6|3127.1|3132.6|3127.1|3132.6|3127.6|3132.6|3126.6|0
1693305000000|2023-08-29 10:30:00|3133.1|3127.6|3133.6|3127.1|3133.6|3127.6|3133.1|3127.1|0
1693305300000|2023-08-29 10:35:00|3133.1|3127.6|3132.6|3127.6|3133.6|3128.6|3132.6|3127.6|0
1693305600000|2023-08-29 10:40:00||3127.1||3126.6||3127.6||3126.6|0
1693305900000|2023-08-29 10:45:00|3132.1|3127.6|3130.6|3125.1|3132.1|3127.6|3130.6|3125.1|0
1693306200000|2023-08-29 10:50:00|3130.1|3124.6|3129.6|3124.6|3130.1|3125.1|3129.6|3124.1|0
1693306500000|2023-08-29 10:55:00||3124.1||3123.6||3124.6||3123.6|0
1693306800000|2023-08-29 11:00:00|3129.1|3121.1|3129.1|3123.1|3175.1|3123.1|3129.1|3078.1|0
1693307100000|2023-08-29 11:05:00|3128.6|3122.6|3129.1|3123.1|3129.6|3123.6|3128.1|3122.6|0
1693307400000|2023-08-29 11:10:00|3129.6|3124.1|3130.1|3124.6|3130.6|3126.1|3129.6|3124.1|0
1693307700000|2023-08-29 11:15:00|3129.1|3124.1|3129.1|3124.1|3129.1|3124.6|3129.1|3123.6|0
1693308000000|2023-08-29 11:20:00|3129.6||3130.1||3130.1||3129.6||0
1693308300000|2023-08-29 11:25:00|3129.1|3123.6|3129.1|3123.1|3129.1|3123.6|3129.1|3123.1|0
1693308600000|2023-08-29 11:30:00|3129.6|3123.6|3129.6|3125.1|3129.6|3125.1|3129.1|3123.6|0
1693308900000|2023-08-29 11:35:00|3129.1|3124.6|3129.1|3124.1|3129.1|3124.6|3129.1|3123.6|0
1693309200000|2023-08-29 11:40:00||3123.6||3124.1||3124.6||3123.6|0
1693309500000|2023-08-29 11:45:00||3124.6||3124.1||3124.6||3123.6|0
1693309800000|2023-08-29 11:50:00|3129.6|3123.6|3130.1|3124.1|3130.1|3124.6|3129.6|3123.6|0
1693310400000|2023-08-29 12:00:00||3124.6||3125.6||3125.6||3124.6|0
1693310700000|2023-08-29 12:05:00|3130.6|3126.1|3131.6|3127.1|3131.6|3127.1|3130.1|3126.1|0
1693311000000|2023-08-29 12:10:00|3132.1|3128.1|3130.1|3124.6|3132.6|3128.1|3130.1|3124.6|0
1693311300000|2023-08-29 12:15:00|3129.6|3124.1|3128.1|3122.1|3129.6|3124.6|3128.1|3122.1|0
1693311600000|2023-08-29 12:20:00|3127.1|3121.6|3123.1|3117.1|3127.1|3122.1|3123.1|3117.1|0
1693311900000|2023-08-29 12:25:00|3122.1|3116.6|3122.1|3117.1|3123.1|3118.6|3121.6|3116.6|0
1693312200000|2023-08-29 12:30:00|3122.6|3116.6|3123.1|3118.1|3123.1|3118.6|3122.6|3116.6|0
1693312500000|2023-08-29 12:35:00||3117.6||3117.1||3117.6||3117.1|0
1693312800000|2023-08-29 12:40:00|3123.6||3123.6||3123.6||3123.6||0
1693313100000|2023-08-29 12:45:00|3123.1||3123.6||3124.1||3123.1||0
1693313400000|2023-08-29 12:50:00|3124.6|3118.6|3124.1|3118.6|3126.1|3121.6|3124.1|3118.1|0
1693313700000|2023-08-29 12:55:00|3124.6|3118.1|3126.6|3117.1|3126.6|3120.1|3124.1|3117.1|0
1693314000000|2023-08-29 13:00:00|3127.1|3117.6|3123.1|3118.1|3127.1|3118.1|3123.1|3117.6|0
1693314300000|2023-08-29 13:05:00|3123.6|3117.6|3125.1|3121.1|3125.6|3121.6|3123.1|3117.6|0
1693314600000|2023-08-29 13:10:00|3125.6|3120.6|3125.1|3120.6|3125.6|3121.1|3125.1|3120.6|0
1693314900000|2023-08-29 13:15:00|3125.6|3120.1|3125.6|3120.1|3125.6|3120.6|3125.1|3119.6|0
1693315200000|2023-08-29 13:20:00|3126.1|3121.6|3128.1|3123.1|3128.1|3123.6|3126.1|3121.6|0
1693315500000|2023-08-29 13:25:00|3128.6|3123.6|3129.1|3123.1|3129.1|3123.6|3128.6|3123.1|0
1693315800000|2023-08-29 13:30:00|3129.6|3124.6|3130.6|3125.6|3130.6|3126.6|3128.6|3124.6|0
1693316100000|2023-08-29 13:35:00|3131.1|3126.1|3132.1|3126.1|3132.1|3128.1|3131.1|3125.6|0
1693316400000|2023-08-29 13:40:00|3132.6|3126.6|3138.6|3133.1|3139.1|3135.1|3132.6|3126.6|1
1693316700000|2023-08-29 13:45:00|3139.1|3133.6|3141.6|3137.1|3141.6|3137.1|3139.1|3133.6|0
1693317000000|2023-08-29 13:50:00|3142.1|3137.6|3141.6|3136.1|3143.1|3138.6|3141.6|3136.1|0
1693317300000|2023-08-29 13:55:00|3142.1|3136.6|3141.6|3131.1|3142.1|3137.6|3139.6|3131.1|0
1693317600000|2023-08-29 14:00:00|3142.1|3132.6|3145.6|3140.1|3147.1|3141.1|3142.1|3132.6|0
1693317900000|2023-08-29 14:05:00|3146.1|3140.6|3147.6|3143.1|3148.6|3144.6|3146.1|3140.1|0
1693318200000|2023-08-29 14:10:00|3147.1|3143.6|3148.6|3144.1|3148.6|3144.1|3147.1|3140.6|0
1693318500000|2023-08-29 14:15:00|3148.1|3143.6|3150.1|3146.1|3151.1|3147.1|3148.1|3143.6|0
1693318800000|2023-08-29 14:20:00|3150.6|3146.6|3152.6|3147.6|3153.1|3148.6|3150.6|3146.6|0
1693319100000|2023-08-29 14:25:00|3152.1|3148.1|3152.6|3148.1|3153.1|3149.1|3152.1|3147.1|0
1693319400000|2023-08-29 14:30:00|3153.1|3148.6|3157.1|3152.6|3157.1|3152.6|3152.6|3148.1|0
1693319700000|2023-08-29 14:35:00|3157.6|3153.1|3155.1|3149.6|3158.6|3155.1|3155.1|3149.6|0
1693320000000|2023-08-29 14:40:00|3154.1|3150.1|3154.1|3149.1|3154.6|3150.6|3154.1|3148.1|0
1693320300000|2023-08-29 14:45:00|3154.6|3148.1|3154.6|3150.6|3154.6|3150.6|3154.6|3147.6|0
1693320600000|2023-08-29 14:50:00|3155.1|3151.1|3155.1|3149.1|3156.1|3152.6|3155.1|3148.6|0
1693320900000|2023-08-29 14:55:00|3154.1|3148.6|3153.1|3147.6|3154.1|3149.1|3153.1|3147.1|0
1693321200000|2023-08-29 15:00:00||3147.1||3148.1||3148.6||3146.6|0
1693321500000|2023-08-29 15:05:00|3152.1|3147.1|3151.6|3147.1|3152.1|3148.1|3151.6|3146.6|0
1693321800000|2023-08-29 15:10:00|3151.1|3146.6|3154.1|3149.1|3154.1|3150.6|3150.6|3146.1|0
1693322100000|2023-08-29 15:15:00|3154.6|3149.6|3155.1|3150.1|3155.1|3150.6|3154.6|3149.1|0
1693322400000|2023-08-29 15:20:00|3155.6|3151.1|3175.1|3105.6|3199.1|3151.6|3155.6|3105.1|0
1693322700000|2023-08-29 15:25:00|3174.1|3105.1|3156.1|3150.6|3191.6|3150.6|3156.1|3105.1|0
1693323000000|2023-08-29 15:30:00|3192.1|3149.1|3161.6|3144.6|3192.1|3149.6|3160.1|3106.1|0
1693323300000|2023-08-29 15:35:00|3166.1|3145.1|3163.1|3144.6|3169.6|3149.6|3161.6|3139.1|0
1693323600000|2023-08-29 15:40:00|3170.6|3108.1|3164.6|3106.1|3170.6|3108.1|3163.1|3106.1|0
1693324200000|2023-08-29 15:50:00|3204.1||3165.1||3204.1||3165.1||0
1693324500000|2023-08-29 15:55:00|3164.6||3164.6||3164.6||3164.6||0
1693325100000|2023-08-29 16:05:00|3204.1||3163.6||3204.1||3163.6||0
1693325700000|2023-08-29 16:15:00|3165.1|3107.6|3164.6|3107.6|3165.1|3107.6|3164.6|3107.6|0
1693326300000|2023-08-29 16:25:00|3205.6||3166.6||3205.6||3166.6||0
1693326600000|2023-08-29 16:30:00|3166.1||3166.1||3166.1||3166.1||0
1693326900000|2023-08-29 16:35:00|3165.6||3165.1||3165.6||3165.1||0
1693327500000|2023-08-29 16:45:00|3204.1|3106.1|3165.1|3106.1|3204.1|3106.1|3165.1|3106.1|0
1693327800000|2023-08-29 16:50:00|3163.6||3163.6||3163.6||3163.6||0
1693328100000|2023-08-29 16:55:00|3163.1||3163.1||3163.1||3163.1||0
1693328700000|2023-08-29 17:05:00|3163.6|3106.6|3163.6|3106.6|3163.6|3106.6|3163.6|3106.6|0
1693329000000|2023-08-29 17:10:00|3165.1|3106.1|3165.1|3106.1|3165.1|3106.1|3165.1|3106.1|0
1693329300000|2023-08-29 17:15:00|3163.6||3163.6||3163.6||3163.6||0
1693330200000|2023-08-29 17:30:00|3163.1||3163.1||3163.1||3163.1||0
1693330800000|2023-08-29 17:40:00|3165.1||3165.1||3165.1||3165.1||0
1693331400000|2023-08-29 17:50:00|3163.6||3163.6||3163.6||3163.6||0
1693331700000|2023-08-29 17:55:00|3162.1|3104.6|3163.6|3104.6|3163.6|3104.6|3162.1|3104.6|0
1693332900000|2023-08-29 18:15:00||3106.1||3106.1||3106.1||3106.1|0
1693333200000|2023-08-29 18:20:00|3165.1||3164.6||3165.1||3164.6||0
1693333800000|2023-08-29 18:30:00|3204.1|3107.6|3165.1|3107.6|3204.1|3107.6|3165.1|3107.6|0
1693334100000|2023-08-29 18:35:00|3166.6||3165.1||3166.6||3165.1||0
1693334700000|2023-08-29 18:45:00|3166.6||3166.6||3166.6||3166.6||0
1693335000000|2023-08-29 18:50:00|3165.1||3165.1||3165.1||3165.1||0
1693335900000|2023-08-29 19:05:00|3166.6||3166.6||3166.6||3166.6||0
1693336500000|2023-08-29 19:15:00||3108.1||3107.6||3108.1||3107.6|0
1693336800000|2023-08-29 19:20:00||3109.6||3109.6||3109.6||3109.6|0
1693337100000|2023-08-29 19:25:00|3168.1||3168.1||3168.1||3168.1||0
1693375200000|2023-08-30 06:00:00|3183.1|3132.6|3205.1|3107.6|3205.1|3132.6|3181.6|3107.6|0
1693377600000|2023-08-30 06:40:00|3218.1|3102.6|3218.1|3102.6|3218.1|3102.6|3218.1|3102.6|0
1693377900000|2023-08-30 06:45:00||3101.6||3101.6||3101.6||3101.6|0
1693378200000|2023-08-30 06:50:00||3095.6||3133.6||3140.1||3089.6|0
1693378500000|2023-08-30 06:55:00||3134.1||3151.1||3151.1||3105.1|0
1693378800000|2023-08-30 07:00:00|3205.6|3108.1|3185.6|3108.1|3205.6|3148.6|3185.6|3107.6|0
1693379100000|2023-08-30 07:05:00|3184.6|3109.6|3155.1|3149.6|3205.6|3149.6|3155.1|3109.6|0
1693379400000|2023-08-30 07:10:00|3154.1|3148.1|3156.6|3152.6|3156.6|3152.6|3154.1|3148.1|0
1693379700000|2023-08-30 07:15:00|3156.1|3151.6|3155.1|3149.6|3156.1|3151.6|3155.1|3149.1|0
1693380000000|2023-08-30 07:20:00|3154.6|3148.1|3151.1|3145.1|3154.6|3148.6|3151.1|3144.6|0
1693380300000|2023-08-30 07:25:00|3150.1|3145.6|3150.1|3145.1|3150.1|3145.6|3150.1|3144.6|0
1693380600000|2023-08-30 07:30:00|3150.6|3145.6|3155.1|3150.1|3155.1|3150.6|3150.1|3145.1|0
1693380900000|2023-08-30 07:35:00|3154.1|3150.6|3153.1|3147.1|3154.1|3150.6|3153.1|3147.1|0
1693381200000|2023-08-30 07:40:00|3152.6|3147.6|3152.1|3147.6|3154.1|3150.1|3152.1|3147.1|0
1693381500000|2023-08-30 07:45:00|3153.1|3148.1|3153.1|3148.6|3153.6|3149.6|3152.6|3148.1|0
1693381800000|2023-08-30 07:50:00|3152.6|3148.1|3151.1|3146.6|3152.6|3148.1|3151.1|3146.6|0
1693382100000|2023-08-30 07:55:00|3150.6|3145.6|3152.1|3147.1|3152.1|3147.6|3150.1|3145.6|0
1693382400000|2023-08-30 08:00:00|3152.6|3148.1|3150.6|3146.1|3154.6|3150.1|3150.6|3146.1|0
1693382700000|2023-08-30 08:05:00|3150.1|3145.6|3146.1|3141.1|3150.1|3146.1|3145.6|3141.1|25
1693383000000|2023-08-30 08:10:00|3145.6|3140.6|3147.1|3142.1|3147.1|3142.1|3144.6|3139.6|0
1693383300000|2023-08-30 08:15:00||3141.6||3141.6||3142.1||3141.1|0
1693383600000|2023-08-30 08:20:00|3146.6|3142.1|3143.6|3138.1|3146.6|3142.1|3143.6|3137.6|1
1693383900000|2023-08-30 08:25:00|3144.1|3138.6|3141.6|3135.6|3144.1|3139.6|3141.6|3135.6|0
1693384200000|2023-08-30 08:30:00|3142.1|3136.1|3143.6|3139.1|3143.6|3139.1|3142.1|3135.6|0
1693384500000|2023-08-30 08:35:00|3144.1|3138.6|3144.1|3139.1|3144.6|3140.1|3143.6|3137.6|0
1693384800000|2023-08-30 08:40:00||3138.6||3138.1||3139.1||3137.6|0
1693385100000|2023-08-30 08:45:00|3143.6|3137.6|3142.1|3137.6|3143.6|3138.6|3142.1|3136.6|15
1693385400000|2023-08-30 08:50:00|3141.6|3137.1|3140.1|3135.6|3141.6|3137.6|3140.1|3134.6|0
1693385700000|2023-08-30 08:55:00|3140.6|3136.1|3141.1|3136.1|3141.6|3136.6|3140.6|3136.1|0
1693386000000|2023-08-30 09:00:00|3140.6|3136.6|3143.1|3137.6|3143.1|3138.6|3140.6|3136.6|0
1693386300000|2023-08-30 09:05:00|3142.6|3137.1|3142.1|3136.6|3142.6|3137.1|3142.1|3136.6|0
1693386600000|2023-08-30 09:10:00|3142.6|3137.1|3142.1|3136.6|3142.6|3137.6|3142.1|3136.6|0
1693386900000|2023-08-30 09:15:00|3141.6|3137.1|3141.1|3136.1|3141.6|3137.1|3141.1|3135.6|0
1693387200000|2023-08-30 09:20:00|3141.6|3135.6|3142.1|3137.1|3142.1|3137.1|3141.6|3135.6|0
1693387500000|2023-08-30 09:25:00|3141.1|3136.6|3141.1|3135.6|3141.1|3136.6|3139.1|3133.6|0
1693387800000|2023-08-30 09:30:00|3140.6|3136.1|3141.5|3136.5|3142|3137|3140.1|3135.1|0
1693388100000|2023-08-30 09:35:00|3141|3136|3141|3136|3141.5|3136.5|3141|3135.5|0
1693388400000|2023-08-30 09:40:00|3140.5|3135.5|3139|3134|3140.5|3135.5|3139|3133.5|0
1693388700000|2023-08-30 09:45:00|3139.5|3133.5|3140.5|3136|3140.5|3136.5|3139.5|3133.5|0
1693389000000|2023-08-30 09:50:00|3141|3136.5|3144|3138.5|3144|3139.5|3141|3136|0
1693389300000|2023-08-30 09:55:00||3139||3138||3139.5||3138|0
1693389600000|2023-08-30 10:00:00||3138.5||3138||3138.5||3138|0
1693389900000|2023-08-30 10:05:00|3144.5||3144.5||3145||3144||0
1693390200000|2023-08-30 10:10:00|3145|3139.5|3146.5|3141.5|3146.5|3141.5|3145|3139.5|0
1693390500000|2023-08-30 10:15:00|3146|3141|3146|3141|3146|3141.5|3146|3140.5|0
1693390800000|2023-08-30 10:20:00|3146.5||3148||3148||3146.5||0
1693391100000|2023-08-30 10:25:00|3147.5|3142|3149|3143.5|3149|3144.5|3147.5|3142|0
1693391400000|2023-08-30 10:30:00||3144||3143.5||3144||3143.5|0
1693391700000|2023-08-30 10:35:00|3148|3144|3148|3142|3148|3144|3148|3142|0
1693392000000|2023-08-30 10:40:00|3148.5|3142.5|3149|3144|3149.5|3144.5|3148|3142.5|0
1693392300000|2023-08-30 10:45:00|3148|3143.5|3147|3141|3148|3143.5|3147|3141|0
1693392600000|2023-08-30 10:50:00||3141.5||3141||3142||3141|0
1693392900000|2023-08-30 10:55:00|3147.5||3147.5||3147.5||3147.5||0
1693393200000|2023-08-30 11:00:00|3150.5|3096|3147|3141.5|3192.5|3142|3147|3096|0
1693393500000|2023-08-30 11:05:00|3147.5|3142|3147|3142|3147.5|3142.5|3147|3141.5|0
1693393800000|2023-08-30 11:10:00|3147.5|3142.5|3147|3142.5|3147.5|3143|3146.5|3142|0
1693394100000|2023-08-30 11:15:00|3146.5|3142|3147|3141.5|3147.5|3143|3146.5|3141.5|0
1693394400000|2023-08-30 11:20:00|3147.5|3142|3150|3145|3150.5|3145|3147|3141.5|2
1693394700000|2023-08-30 11:25:00|3150.5|3145.5|3150|3145.5|3151|3146.5|3150|3145.5|0
1693395000000|2023-08-30 11:30:00|3149.5|3145|3150|3145.5|3150|3145.5|3149.5|3145|0
1693395300000|2023-08-30 11:35:00|3150.5|3146|3149.5|3145|3150.5|3146|3149|3144.5|0
1693395600000|2023-08-30 11:40:00|3150|3145.5|3151.5|3146.5|3151.5|3146.5|3149.5|3145.5|0
1693395900000|2023-08-30 11:45:00|3151|3146|3151|3147|3151|3147|3150.5|3146|0
1693396200000|2023-08-30 11:50:00|3151.5|3146.5|3152|3146.5|3152.5|3146.5|3151|3146.5|0
1693396500000|2023-08-30 11:55:00|3152.5|3147.5|3152.5|3147.5|3153.5|3148.5|3152|3147.5|0
1693396800000|2023-08-30 12:00:00|3152|3147|3152.5|3147|3152.5|3148|3151.5|3147|0
1693397100000|2023-08-30 12:05:00|3152|3147.5|3178|3135|3178|3148.5|3152|3102|0
1693397400000|2023-08-30 12:10:00|3177|3130.5|3156.5|3145.5|3177|3149|3153|3130.5|0
1693397700000|2023-08-30 12:15:00|3157|3147|3157.5|3153|3158.5|3153.5|3155|3147|0
1693398000000|2023-08-30 12:20:00|3158|3153.5|3155|3150|3158|3153.5|3155|3150|0
1693398300000|2023-08-30 12:25:00|3154.5|3149.5|3159|3148.5|3159|3151.5|3154.5|3148.5|0
1693398600000|2023-08-30 12:30:00|3158.5|3148|3159.5|3154.5|3162|3158|3158.5|3148|10
1693398900000|2023-08-30 12:35:00|3158.5|3155|3159|3153.5|3159|3155|3158|3153|0
1693399200000|2023-08-30 12:40:00|3160|3154|3161.5|3156.5|3162|3157.5|3160|3154|0
1693399500000|2023-08-30 12:45:00|3160.5|3157|3159|3154.5|3160.5|3157.5|3159|3154.5|0
1693399800000|2023-08-30 12:50:00|3159.5|3155|3160.5|3155.5|3161|3157|3159.5|3155|0
1693400100000|2023-08-30 12:55:00|3161|3156|3163.5|3158.5|3164|3159.5|3160.5|3156|0
1693400400000|2023-08-30 13:00:00|3163|3158|3161.5|3156|3163|3158|3161.5|3155.5|0
1693400700000|2023-08-30 13:05:00|3162||3162.5||3162.5||3161.5||0
1693401000000|2023-08-30 13:10:00||3156.5||3157||3157||3156.5|0
1693401300000|2023-08-30 13:15:00|3162|3156.5|3160.5|3155.5|3162|3157|3160.5|3155|0
1693401600000|2023-08-30 13:20:00||3156||3155.5||3156||3155.5|2
1693401900000|2023-08-30 13:25:00|3159.5|3155|3159|3154|3159.5|3155|3158.5|3153.5|0
1693402200000|2023-08-30 13:30:00|3159.5|3154.5|3163|3150.5|3206.5|3155.5|3158|3132|0
1693402500000|2023-08-30 13:35:00|3170|3140|3160|3148.5|3177|3150.5|3154.5|3111|0
1693402800000|2023-08-30 13:40:00|3160.5|3109|3157|3152|3177.5|3152|3154.5|3109|0
1693403100000|2023-08-30 13:45:00|3157.5|3152.5|3156|3151|3157.5|3152.5|3153|3148.5|0
1693403400000|2023-08-30 13:50:00|3156.5|3151.5|3158.5|3154|3158.5|3154|3156.5|3151.5|0
1693403700000|2023-08-30 13:55:00|3159|3153.5|3162.5|3152.5|3162.5|3155|3158.5|3152.5|0
1693404000000|2023-08-30 14:00:00|3162|3152|3158.5|3153.5|3162|3156.5|3158.5|3152|0
1693404300000|2023-08-30 14:05:00|3159|3154|3158.5|3153.5|3159|3154|3157|3152|0
1693404600000|2023-08-30 14:10:00|3159|3153|3159.5|3154.5|3159.5|3154.5|3158.5|3153|0
1693404900000|2023-08-30 14:15:00|3160|3155|3156.5|3151.5|3160|3155|3156.5|3151.5|0
1693405200000|2023-08-30 14:20:00|3155.5|3151|3152.5|3147|3155.5|3151|3152.5|3147|0
1693405500000|2023-08-30 14:25:00|3152|3146.5|3146.5|3142|3152|3146.5|3146.5|3141.5|0
1693405800000|2023-08-30 14:30:00|3147|3142.5|3150.5|3145|3150.5|3145|3145.5|3142|10
1693406100000|2023-08-30 14:35:00|3149.5|3144.5|3152|3147|3152|3147|3149|3144|0
1693406400000|2023-08-30 14:40:00|3151.5|3147.5|3154.5|3149|3154.5|3149|3151.5|3147|0
1693406700000|2023-08-30 14:45:00|3154|3149.5|3152.5|3147.5|3154|3149.5|3152.5|3147|0
1693407000000|2023-08-30 14:50:00|3152|3147|3152.5|3148.5|3153|3148.5|3151.5|3146|0
1693407300000|2023-08-30 14:55:00|3153.5|3148|3156|3146|3193.5|3149.5|3153.5|3103|0
1693407600000|2023-08-30 15:00:00|3176.5|3146.5|3155.5|3151|3176.5|3151|3153.5|3141|1
1693407900000|2023-08-30 15:05:00|3156|3151.5|3156.5|3152.5|3158|3153.5|3156|3151.5|0
1693408200000|2023-08-30 15:10:00|3157||3156.5||3157||3156.5||0
1693408500000|2023-08-30 15:15:00||3152||3152||3152||3152|0
1693408800000|2023-08-30 15:20:00|3157|3152.5|3157.5|3153|3157.5|3153|3157|3152.5|0
1693409100000|2023-08-30 15:25:00|3158|3153.5|3158|3153.5|3158|3153.5|3158|3153|0
1693409400000|2023-08-30 15:30:00|3157.5|3108|3160.5|3140|3161.5|3147|3157.5|3108|0
1693409700000|2023-08-30 15:35:00|3162|3141|3162|3147.5|3162.5|3147.5|3162|3140|0
1693410000000|2023-08-30 15:40:00|3162.5|3105.5|3162|3106|3162.5|3108.5|3162|3105.5|0
1693410600000|2023-08-30 15:50:00||3104.5||3104.5||3104.5||3104.5|0
1693410900000|2023-08-30 15:55:00||3106||3106||3106||3106|0
1693412100000|2023-08-30 16:15:00||3107.5||3107.5||3107.5||3107.5|0
1693412700000|2023-08-30 16:25:00||3109||3109||3109||3109|0
1693413300000|2023-08-30 16:35:00||3107.5||3107.5||3107.5||3107.5|0
1693413600000|2023-08-30 16:40:00||3109||3109||3109||3109|0
1693414200000|2023-08-30 16:50:00||3107.5||3107.5||3107.5||3107.5|0
1693417800000|2023-08-30 17:50:00||3106||3106||3106||3106|0
1693418100000|2023-08-30 17:55:00|3161.5|3104.5|3161|3104.5|3161.5|3104.5|3161|3103|0
1693418700000|2023-08-30 18:05:00||3103||3103||3103||3103|0
1693419000000|2023-08-30 18:10:00|3160.5|3104.5|3160|3104.5|3160.5|3104.5|3160|3104.5|0
1693419600000|2023-08-30 18:20:00|3162||3162||3162||3162||0
1693419900000|2023-08-30 18:25:00|3161|3103|3161|3103|3161|3103|3161|3103|0
1693420200000|2023-08-30 18:30:00||3104.5||3104.5||3104.5||3104.5|0
1693420500000|2023-08-30 18:35:00|3161.5||3161.5||3161.5||3161.5||0
1693420800000|2023-08-30 18:40:00||3106||3106||3106||3106|0
1693421100000|2023-08-30 18:45:00|3162||3162||3162||3162||0
1693422000000|2023-08-30 19:00:00||3107.5||3107.5||3107.5||3107.5|0
1693423200000|2023-08-30 19:20:00||3106||3106||3106||3106|0
1693425000000|2023-08-30 19:50:00|3162.5|3106.5|3162.5|3106|3162.5|3117|3162|3106|0
1693425300000|2023-08-30 19:55:00||3107.5||3107.5||3107.5||3107.5|0
1693461600000|2023-08-31 06:00:00|3185|3134.5|3210|3112.5|3210|3136|3185|3112.5|0
1693464900000|2023-08-31 06:55:00|3227.5|3109.5|3215|3145|3227.5|3162.5|3215|3109.5|0
1693465200000|2023-08-31 07:00:00|3214.5|3146|3204|3162|3215|3162|3173.5|3115|0
1693465500000|2023-08-31 07:05:00|3203|3162.5|3169.5|3165|3203|3166.5|3168|3162.5|0
1693465800000|2023-08-31 07:10:00|3170|3165.5|3171|3165.5|3172|3166.5|3170|3164.5|0
1693466100000|2023-08-31 07:15:00|3170.5|3165|3172|3166|3172|3166|3168|3162.5|0
1693466400000|2023-08-31 07:20:00|3171|3165.5|3171|3165|3171|3165.5|3169|3164.5|0
1693466700000|2023-08-31 07:25:00|3171.5|3166|3172.5|3167|3173|3167.5|3171.5|3166|0
1693467000000|2023-08-31 07:30:00|3173|3167.5|3174|3169|3175|3170.5|3173|3167.5|0
1693467300000|2023-08-31 07:35:00|3174.5|3169.5|3174.5|3169.5|3175|3169.5|3173.5|3169|0
1693467600000|2023-08-31 07:40:00|3174|3169|3173|3167.5|3175|3169.5|3172.5|3167.5|0
1693467900000|2023-08-31 07:45:00|3172.5|3168|3172.5|3167|3173.5|3168.5|3172.5|3167|0
1693468200000|2023-08-31 07:50:00|3172|3166.5|3171.5|3166|3172|3167|3170.5|3165.5|0
1693468500000|2023-08-31 07:55:00|3172|3166.5|3173.5|3169|3174.5|3169.5|3172|3166|0
1693468800000|2023-08-31 08:00:00|3174|3169.5|3171.5|3167|3174.5|3170|3171.5|3166.5|0
1693469100000|2023-08-31 08:05:00|3172|3169|3174.5|3169|3175|3170|3172|3167.5|5
1693469400000|2023-08-31 08:10:00|3175|3170|3174.5|3170|3176|3170|3174.5|3170|0
1693469700000|2023-08-31 08:15:00|3174|3169.5|3171.5|3167|3174|3169.5|3171.5|3167|0
1693470000000|2023-08-31 08:20:00|3171|3166.5|3172.5|3167|3172.5|3167|3171|3166|0
1693470300000|2023-08-31 08:25:00|3173|3167.5|3174|3168|3174|3168|3172|3167.5|0
1693470600000|2023-08-31 08:30:00|3174.5|3168.5|3173.5|3168.5|3175|3170|3173.5|3168.5|0
1693470900000|2023-08-31 08:35:00|3174|3169|3173|3168|3174.5|3169|3172.5|3167.5|0
1693471200000|2023-08-31 08:40:00|3173.5|3167.5|3173|3168|3173.5|3168|3171.5|3166.5|0
1693471500000|2023-08-31 08:45:00|3172.5|3169|3174.5|3170|3175|3170|3172.5|3169|0
1693471800000|2023-08-31 08:50:00|3175|3169.5|3174.5|3170|3175|3170|3174|3169.5|0
1693472100000|2023-08-31 08:55:00|3175||3174.5||3175.5||3174.5||0
1693472400000|2023-08-31 09:00:00|3175|3169.5|3173|3168|3175|3169.5|3172.5|3168|0
1693472700000|2023-08-31 09:05:00|3172.5|3167.5|3171.5|3167|3173|3168|3171.5|3167|0
1693473000000|2023-08-31 09:10:00|3172|3167.5|3174|3168|3174|3168|3172|3167.5|0
1693473300000|2023-08-31 09:15:00|3174.5|3168.5|3176|3171|3176|3171|3174.5|3168.5|0
1693473600000|2023-08-31 09:20:00|3175.5|3170.5|3175.5|3170.5|3176|3171|3174.5|3169.5|0
1693473900000|2023-08-31 09:25:00|3175|3171|3176|3171|3176|3171|3175|3170.5|0
1693474200000|2023-08-31 09:30:00|3175.5|3170.5|3173|3168.5|3176|3170.5|3173|3168.5|0
1693474500000|2023-08-31 09:35:00|3172.5|3168|3172.5|3168|3173|3168|3171.5|3167|0
1693474800000|2023-08-31 09:40:00|3173|3168.5|3174|3169|3174.5|3169|3173|3168.5|0
1693475100000|2023-08-31 09:45:00|3174.5|3170|3173.5|3170|3174.5|3170|3173|3170|0
1693475400000|2023-08-31 09:50:00|3173||3174||3174||3173||0
1693475700000|2023-08-31 09:55:00|3173.5||3175||3175||3172.5||0
1693476000000|2023-08-31 10:00:00|3175.5|3170.5|3179|3173.5|3179|3173.5|3175.5|3170.5|0
1693476300000|2023-08-31 10:05:00|3179.5|3174|3180|3174.5|3180|3174.5|3178.5|3174|0
1693476600000|2023-08-31 10:10:00|3179.5||3179.5||3180||3179.5||0
1693476900000|2023-08-31 10:15:00|3179|3174|3178|3173|3179|3174.5|3178|3173|0
1693477200000|2023-08-31 10:20:00|3177.5|3173.5|3177.5|3172.5|3177.5|3173.5|3177.5|3172.5|0
1693477500000|2023-08-31 10:25:00|3177|3172|3177.5|3172.5|3177.5|3172.5|3177|3172|0
1693477800000|2023-08-31 10:30:00|3177|3172|3176.5|3171.5|3177|3172|3176|3171|0
1693478100000|2023-08-31 10:35:00|3176|3171|3176.5|3171.5|3176.5|3171.5|3176|3171|0
1693478400000|2023-08-31 10:40:00|3177|3171|3175.5|3170.5|3177|3171|3175|3170|0
1693478700000|2023-08-31 10:45:00|3175|3171|3176.5|3171.5|3177|3171.5|3175|3171|0
1693479000000|2023-08-31 10:50:00|3177||3176||3177||3176||0
1693479300000|2023-08-31 10:55:00|3176.5|3171|3176.5|3171|3177|3171|3176|3171|0
1693479600000|2023-08-31 11:00:00|3176|3170|3175|3170|3219|3171|3174|3170|0
1693479900000|2023-08-31 11:05:00|3174.5|3170.5|3175|3170|3175.5|3170.5|3174.5|3170|0
1693480200000|2023-08-31 11:10:00|3174.5|3170.5|3175|3170|3175|3170.5|3174.5|3170|0
1693480500000|2023-08-31 11:15:00|3174.5||3174||3175||3173||0
1693480800000|2023-08-31 11:20:00|3174.5|3170.5|3175.5|3170.5|3175.5|3170.5|3174.5|3170.5|0
1693481100000|2023-08-31 11:25:00|3176|3171.5|3176|3171|3176.5|3172|3176|3171|0
1693481400000|2023-08-31 11:30:00|3175.5|3170.5|3177|3171.5|3177|3171.5|3175|3170.5|0
1693481700000|2023-08-31 11:35:00|3176.5||3177.5||3177.5||3176.5||0
1693482000000|2023-08-31 11:40:00|3178|3172|3181|3176|3181|3176|3177.5|3172|0
1693482300000|2023-08-31 11:45:00|3181.5|3177|3182.5|3177|3182.5|3177|3181|3176|0
1693482600000|2023-08-31 11:50:00|3182||3182||3182.5||3181||0
1693482900000|2023-08-31 11:55:00|3181.5|3177.5|3182|3177|3182.5|3177.5|3181.5|3177|0
1693483200000|2023-08-31 12:00:00|3181.5|3176.5|3179.5|3174.5|3181.5|3176.5|3179|3174.5|0
1693483500000|2023-08-31 12:05:00|3179|3174|3179.5|3174.5|3179.5|3176.5|3178.5|3173.5|18
1693483800000|2023-08-31 12:10:00|3179|3174|3179|3173.5|3179.5|3174.5|3178|3173.5|2
1693484100000|2023-08-31 12:15:00|3178.5||3179||3179||3178.5||0
1693484400000|2023-08-31 12:20:00|3178.5|3173|3181.5|3174.5|3181.5|3174.5|3178.5|3173|0
1693484700000|2023-08-31 12:25:00|3181|3175|3186.5|3175.5|3186.5|3178.5|3181|3175|0
1693485000000|2023-08-31 12:30:00|3187|3175|3184.5|3179|3187|3181|3183|3175|0
1693485300000|2023-08-31 12:35:00|3183.5|3178.5|3181.5|3177|3185|3179|3181.5|3177|0
1693485600000|2023-08-31 12:40:00|3182|3176.5|3178.5|3174|3183|3177|3178.5|3174|0
1693485900000|2023-08-31 12:45:00|3179|3174.5|3180|3174.5|3180.5|3174.5|3178.5|3174|0
1693486200000|2023-08-31 12:50:00|3180.5||3179.5||3180.5||3179||0
1693486500000|2023-08-31 12:55:00|3179|3174|3179|3173.5|3179.5|3174|3178|3173.5|0
1693487100000|2023-08-31 13:05:00|3180|3174.5|3180|3174.5|3180|3174.5|3180|3174.5|0
1693487400000|2023-08-31 13:10:00|3179.5|3175|3178|3172.5|3179.5|3175.5|3177.5|3172.5|0
1693487700000|2023-08-31 13:15:00|3178.5|3173|3178|3173.5|3178.5|3173.5|3178|3173|0
1693488000000|2023-08-31 13:20:00|3179.5||3179.5||3179.5||3179.5||0
1693488300000|2023-08-31 13:25:00|3179|3174|3180.5|3174.5|3180.5|3174.5|3179|3174|0
1693488600000|2023-08-31 13:30:00|3181|3175.5|3182.5|3178|3228|3179|3181|3170|0
1693488900000|2023-08-31 13:35:00|3183|3178.5|3186.5|3176|3197|3180.5|3182.5|3170|0
1693489200000|2023-08-31 13:40:00|3185.5|3176.5|3183.5|3178.5|3188|3180|3183|3176.5|0
1693489500000|2023-08-31 13:45:00|3184|3179|3186|3180.5|3187|3181.5|3184|3179|0
1693489800000|2023-08-31 13:50:00|3186.5|3181.5|3189|3185|3190.5|3185|3186|3181.5|0
1693490100000|2023-08-31 13:55:00|3189.5|3185.5|3193|3188.5|3193|3188.5|3189.5|3185.5|0
1693490400000|2023-08-31 14:00:00|3192.5|3188|3194|3188.5|3195|3189.5|3192.5|3188|0
1693490700000|2023-08-31 14:05:00|3194.5|3189|3195.5|3191|3196.5|3191.5|3193.5|3189|0
1693491000000|2023-08-31 14:10:00|3195|3190.5|3197.5|3192.5|3197.5|3192.5|3195|3190.5|0
1693491300000|2023-08-31 14:15:00|3197|3192|3196|3191.5|3197.5|3192.5|3196|3191|0
1693491600000|2023-08-31 14:20:00|3196.5|3191|3191|3186|3197|3191|3191|3186|0
1693491900000|2023-08-31 14:25:00|3190.5|3185.5|3192.5|3187.5|3193|3187.5|3190.5|3185.5|0
1693492200000|2023-08-31 14:30:00|3193|3187|3192.5|3187.5|3193.5|3187.5|3192|3187|0
1693492500000|2023-08-31 14:35:00|3193|3188.5|3192.5|3187.5|3193.5|3188.5|3191.5|3187|0
1693492800000|2023-08-31 14:40:00|3192|3187|3196|3187|3197|3189|3191|3170|0
1693493100000|2023-08-31 14:45:00|3195|3186|3190|3186|3197|3186|3189.5|3186|0
1693493400000|2023-08-31 14:50:00|3189.5|3184|3188.5|3183|3190|3184|3187.5|3182.5|12
1693493700000|2023-08-31 14:55:00|3188|3182.5|3187|3182|3188|3183|3186.5|3182|0
1693494000000|2023-08-31 15:00:00|3186.5|3181.5|3185|3180.5|3186.5|3181.5|3185|3180|0
1693494300000|2023-08-31 15:05:00|3184.5|3180|3184.5|3180|3184.5|3180|3182|3177.5|0
1693494600000|2023-08-31 15:10:00|3185|3180.5|3185|3180.5|3186|3181.5|3184|3180|6
1693494900000|2023-08-31 15:15:00|3184.5|3180|3184.5|3180|3185|3180|3184.5|3180|0
1693495200000|2023-08-31 15:20:00|3184|3179.5|3183.5|3179.5|3184|3179.5|3183.5|3179|0
1693495500000|2023-08-31 15:25:00|3183|3179|3183|3178|3183|3179.5|3183|3178|0
1693495800000|2023-08-31 15:30:00|3182.5|3172|3184|3170|3189.5|3172|3182.5|3170|0
1693496100000|2023-08-31 15:35:00|3190||3186||3192.5||3183.5||0
1693496400000|2023-08-31 15:40:00|3185.5||3197||3197||3184||0
1693496700000|2023-08-31 15:45:00|3196.5||3197||3197||3196.5||0
1693497000000|2023-08-31 15:50:00|3196.5||3197||3197||3196.5||0
1693497900000|2023-08-31 16:05:00|3196.5||3197||3197||3196.5||0
1693499100000|2023-08-31 16:25:00|3196.5||3197||3197||3196.5||0
1693501500000|2023-08-31 17:05:00|3196.5||3197||3197||3196.5||0
1693504500000|2023-08-31 17:55:00|3186.5||3183||3186.5||3183||0
1693506600000|2023-08-31 18:30:00|3182.5||3182.5||3182.5||3182.5||0
1693508400000|2023-08-31 19:00:00|3181||3180||3181||3180||0
1693509300000|2023-08-31 19:15:00|3182||3181.5||3182||3181.5||0
1693511400000|2023-08-31 19:50:00|3182||3182||3182||3182||0
1693548000000|2023-09-01 06:00:00|3207.5|3156.5|3230.5|3132.5|3230.5|3156.5|3207.5|3132.5|0
1693551300000|2023-09-01 06:55:00|3228|3123|3225|3123|3228|3123|3225|3123|0
1693551600000|2023-09-01 07:00:00|3224.5|3123.5|3179.5|3123.5|3224.5|3123.5|3169|3123.5|0
1693551900000|2023-09-01 07:05:00|3178.5|3117|3156.5|3152|3216.5|3156|3156|3113.5|0
1693552200000|2023-09-01 07:10:00|3156|3151.5|3156|3151.5|3157|3152|3156|3151.5|0
1693552500000|2023-09-01 07:15:00|3156.5|3152|3161|3155.5|3161|3156|3156|3151.5|0
1693552800000|2023-09-01 07:20:00|3160.5|3155|3156|3151|3160.5|3155|3155|3149|0
1693553100000|2023-09-01 07:25:00|3155.5|3151.5|3158.5|3153.5|3158.5|3153.5|3155|3149.5|0
1693553400000|2023-09-01 07:30:00|3159|3154|3164|3158.5|3164.5|3160|3159|3154|0
1693553700000|2023-09-01 07:35:00|3164.5|3159|3167.5|3162|3167.5|3162|3164|3158.5|0
1693554000000|2023-09-01 07:40:00|3168|3162.5|3167|3161.5|3168.5|3164|3167|3161.5|0
1693554300000|2023-09-01 07:45:00|3167.5|3162|3168.5|3163|3169|3164|3167|3162|0
1693554600000|2023-09-01 07:50:00|3169|3163.5|3171.5|3166.5|3171.5|3167|3169|3163.5|0
1693554900000|2023-09-01 07:55:00|3172||3172.5||3172.5||3172||0
1693555200000|2023-09-01 08:00:00|3173|3167.5|3170.5|3165|3173|3168|3170.5|3165|0
1693555500000|2023-09-01 08:05:00|3171|3165.5|3169.5|3164.5|3171.5|3166.5|3169.5|3164|0
1693555800000|2023-09-01 08:10:00|3168|3164|3168.5|3162.5|3169|3164.5|3167|3162|0
1693556400000|2023-09-01 08:20:00|3168|3163|3166|3161.5|3168|3163|3166|3160.5|16
1693556700000|2023-09-01 08:25:00|3166.5|3162|3168.5|3164|3169|3164|3166.5|3162|0
1693557000000|2023-09-01 08:30:00|3168|3161.5|3168|3163|3168|3163.5|3166.5|3161|1
1693557300000|2023-09-01 08:35:00|3167.5|3162.5|3168|3163|3168|3163.5|3166.5|3161.5|0
1693557600000|2023-09-01 08:40:00|3167.5|3162.5|3165|3161.5|3167.5|3163|3164.5|3161|5
1693557900000|2023-09-01 08:45:00|3164.5|3161|3163.5|3159|3165|3161.5|3163.5|3158|0
1693558200000|2023-09-01 08:50:00|3164|3159.5|3164|3160.5|3165|3161|3164|3159.5|0
1693558500000|2023-09-01 08:55:00||3160||3160||3160||3159.5|0
1693558800000|2023-09-01 09:00:00|3166.5|3160.5|3167|3162|3167|3162|3166.5|3160.5|5
1693559100000|2023-09-01 09:05:00|3167.5|3163|3169.5|3164.5|3169.5|3165|3167.5|3162.5|0
1693559400000|2023-09-01 09:10:00|3169|3164|3171|3166|3171|3166|3169|3163.5|0
1693559700000|2023-09-01 09:15:00|3171.5|3166.5|3174.5|3169.5|3174.5|3170|3171.5|3166|0
1693560000000|2023-09-01 09:20:00|3175|3170|3177.5|3172.5|3177.5|3172.5|3174.5|3170|0
1693560300000|2023-09-01 09:25:00|3178|3173|3175.5|3170.5|3178|3173|3175.5|3170.5|1
1693560600000|2023-09-01 09:30:00|3176|3171|3176.5|3171|3176.5|3171.5|3175.5|3171|0
1693560900000|2023-09-01 09:35:00|3176|3170.5|3175.5|3170.5|3176|3171|3174.5|3169|0
1693561200000|2023-09-01 09:40:00|3175|3170|3175|3170|3176|3171|3174.5|3169.5|0
1693561500000|2023-09-01 09:45:00|3175.5|3170.5|3175|3170|3176.5|3171.5|3174.5|3169.5|0
1693561800000|2023-09-01 09:50:00|3174.5|3169.5|3174.5|3169.5|3175.5|3170.5|3174.5|3169.5|0
1693562100000|2023-09-01 09:55:00|3174|3169|3173|3168.5|3174|3169|3172.5|3167|0
1693562400000|2023-09-01 10:00:00|3173.5|3168|3173.5|3168|3173.5|3168.5|3172.5|3166.5|0
1693562700000|2023-09-01 10:05:00|3174|3168.5|3174|3169|3174|3169|3173.5|3168.5|0
1693563000000|2023-09-01 10:10:00|3174.5|3169.5|3175|3170|3175|3170.5|3174.5|3169|0
1693563300000|2023-09-01 10:15:00|3175.5|3171|3174.5|3169|3176|3171|3174.5|3169|0
1693563600000|2023-09-01 10:20:00|3175|3169.5|3175|3170.5|3175|3170.5|3174.5|3169|0
1693563900000|2023-09-01 10:25:00|3175.5|3171|3175.5|3170|3175.5|3171|3175.5|3170|0
1693564200000|2023-09-01 10:30:00|3175|3169.5|3176.5|3172|3176.5|3172|3174.5|3169.5|0
1693564500000|2023-09-01 10:35:00|3176|3171.5|3177.5|3173|3177.5|3173|3175.5|3171|0
1693564800000|2023-09-01 10:40:00||3172.5||3172||3173.5||3172|0
1693565100000|2023-09-01 10:45:00|3177|3172.5|3173.5|3168.5|3177|3172.5|3173.5|3168.5|0
1693565400000|2023-09-01 10:50:00|3173|3168|3171.5|3166|3173|3168|3171.5|3166|0
1693565700000|2023-09-01 10:55:00|3171|3166.5|3170.5|3166|3171|3167|3170.5|3166|0
1693566000000|2023-09-01 11:00:00|3173|3165.5|3170.5|3166|3173|3166|3170.5|3125.5|0
1693566300000|2023-09-01 11:05:00|3170|3165.5|3169.5|3164.5|3170|3165.5|3169|3164|0
1693566600000|2023-09-01 11:10:00|3169|3164|3169|3163.5|3169.5|3164|3169|3163.5|0
1693566900000|2023-09-01 11:15:00|3169.5|3164|3170.5|3165.5|3170.5|3165.5|3169.5|3163.5|0
1693567200000|2023-09-01 11:20:00|3171|3166|3171|3166|3171|3166|3171|3165.5|0
1693567500000|2023-09-01 11:25:00|3171.5|3166.5|3169.5|3164.5|3171.5|3166.5|3169.5|3164.5|0
1693567800000|2023-09-01 11:30:00|3169|3164|3168|3163|3169|3164|3168|3163|0
1693568100000|2023-09-01 11:35:00|3167.5|3163.5|3169|3163.5|3169|3164|3167.5|3163|0
1693568400000|2023-09-01 11:40:00|3169.5|3164.5|3170.5|3166|3170.5|3166|3169.5|3164.5|0
1693568700000|2023-09-01 11:45:00|3171|3166.5|3171|3166|3171.5|3167|3171|3166|0
1693569000000|2023-09-01 11:50:00|3170|3165.5|3169|3164.5|3170|3165.5|3169|3164.5|0
1693569300000|2023-09-01 11:55:00|3168|3164|3168|3163|3168.5|3164|3167.5|3162.5|0
1693569600000|2023-09-01 12:00:00|3167.5|3162.5|3167.5|3162.5|3167.5|3163|3167.5|3162.5|0
1693569900000|2023-09-01 12:05:00|3169|3163|3169.5|3164.5|3169.5|3164.5|3169|3163|0
1693570200000|2023-09-01 12:10:00|3169|3164|3167|3161.5|3169|3164|3167|3161.5|0
1693570500000|2023-09-01 12:15:00|3166|3161|3165.5|3160.5|3166|3162|3165.5|3160.5|0
1693570800000|2023-09-01 12:20:00|3165|3161|3178.5|3173.5|3178.5|3173.5|3165|3161|0
1693571100000|2023-09-01 12:25:00|3179|3174|3183.5|3172.5|3183.5|3175.5|3179|3172.5|0
1693571400000|2023-09-01 12:30:00|3184|3173|3188|3182|3189.5|3184.5|3184|3173|1
1693571700000|2023-09-01 12:35:00|3188.5|3183|3188.5|3183.5|3190|3184.5|3187|3182|1
1693572000000|2023-09-01 12:40:00|3187.5|3183|3186.5|3181.5|3188|3183|3186.5|3181.5|0
1693572300000|2023-09-01 12:45:00|3186|3181|3188|3183|3188|3183.5|3185.5|3180.5|0
1693572600000|2023-09-01 12:50:00|3188.5|3183.5|3188.5|3184|3189.5|3185|3187.5|3182.5|0
1693572900000|2023-09-01 12:55:00|3189|3184.5|3189.5|3184.5|3189.5|3184.5|3187.5|3182.5|0
1693573200000|2023-09-01 13:00:00|3190|3185|3188.5|3183|3190|3185|3188.5|3183|0
1693573500000|2023-09-01 13:05:00|3188|3182.5|3191|3186|3191|3186.5|3186.5|3181.5|0
1693573800000|2023-09-01 13:10:00|3191.5|3186.5|3191|3186|3191.5|3186.5|3191|3186|0
1693574100000|2023-09-01 13:15:00|3190.5|3185.5|3189.5|3184.5|3190.5|3185.5|3188|3183.5|0
1693574400000|2023-09-01 13:20:00|3190|3185|3190.5|3185.5|3191.5|3186.5|3190|3185|0
1693574700000|2023-09-01 13:25:00|3190|3185|3188|3183|3190|3185|3188|3182.5|0
1693575000000|2023-09-01 13:30:00|3188.5|3182.5|3186.5|3181.5|3189.5|3184|3186.5|3181.5|0
1693575300000|2023-09-01 13:35:00|3186|3181|3178.5|3172.5|3186|3181|3177.5|3172.5|0
1693575600000|2023-09-01 13:40:00|3178|3172|3178.5|3173.5|3178.5|3173.5|3173.5|3169|0
1693575900000|2023-09-01 13:45:00|3177.5|3173|3176.5|3171.5|3177.5|3173|3175.5|3169.5|0
1693576200000|2023-09-01 13:50:00|3176|3171|3174.5|3169.5|3176|3171|3173.5|3168.5|0
1693576500000|2023-09-01 13:55:00|3175|3170|3179.5|3168|3179.5|3172|3174.5|3168|0
1693576800000|2023-09-01 14:00:00|3180|3167.5|3178.5|3173.5|3180|3173.5|3171.5|3164.5|0
1693577100000|2023-09-01 14:05:00|3179|3174|3180.5|3175.5|3180.5|3175.5|3178|3173|0
1693577400000|2023-09-01 14:10:00|3181|3176|3181.5|3177|3183|3178|3181|3176|0
1693577700000|2023-09-01 14:15:00|3182|3177.5|3183|3178|3183|3178|3180.5|3175.5|0
1693578000000|2023-09-01 14:20:00|3182.5|3177.5|3181|3176|3183|3178|3180.5|3176|0
1693578300000|2023-09-01 14:25:00|3181.5|3175.5|3183|3178|3183|3178|3179.5|3175|0
1693578600000|2023-09-01 14:30:00|3182.5|3177.5|3179|3174|3182.5|3177.5|3179|3174|0
1693578900000|2023-09-01 14:35:00|3179.5|3175|3182|3177|3182.5|3178|3179.5|3175|5
1693579200000|2023-09-01 14:40:00|3181.5|3176.5|3181|3176|3182|3176.5|3180|3175|0
1693579500000|2023-09-01 14:45:00|3180.5|3175.5|3178.5|3174|3181|3176|3178.5|3173.5|0
1693579800000|2023-09-01 14:50:00|3179|3173.5|3177.5|3172.5|3179|3174|3177.5|3172.5|0
1693580100000|2023-09-01 14:55:00|3177|3172|3175|3170|3177.5|3172|3174|3169|0
1693580400000|2023-09-01 15:00:00|3174.5|3169.5|3175.5|3170.5|3175.5|3170.5|3174|3169.5|0
1693580700000|2023-09-01 15:05:00|3175|3170|3174|3169.5|3175.5|3170.5|3174|3169.5|0
1693581000000|2023-09-01 15:10:00|3174.5|3170|3172.5|3168|3174.5|3170|3172.5|3168|0
1693581300000|2023-09-01 15:15:00|3173|3167.5|3173.5|3169|3173.5|3169|3173|3167.5|0
1693581600000|2023-09-01 15:20:00|3174|3169.5|3174.5|3170|3174.5|3170|3173|3168.5|0
1693581900000|2023-09-01 15:25:00|3175.5|3169.5|3172|3167|3176|3169.5|3172|3167|0
1693582200000|2023-09-01 15:30:00|3178.5|3163.5|3178.5|3157|3218.5|3163.5|3175|3120.5|0
1693582500000|2023-09-01 15:35:00|3177.5|3151.5|3182.5|3151.5|3182.5|3159|3174.5|3151.5|0
1693582800000|2023-09-01 15:40:00|3181.5|3152.5|3175|3117|3181.5|3157|3175|3117|0
1693583100000|2023-09-01 15:45:00|3174|3115.5|3172|3115.5|3174|3115.5|3172|3115.5|0
1693583700000|2023-09-01 15:55:00|3174|3117|3175.5|3117|3175.5|3117|3174|3117|0
1693584000000|2023-09-01 16:00:00|3174||3174||3174||3174||0
1693584300000|2023-09-01 16:05:00|3173.5|3118.5|3177|3118.5|3177|3118.5|3173.5|3118.5|0
1693584600000|2023-09-01 16:10:00||3120||3120||3120||3120|0
1693584900000|2023-09-01 16:15:00|3178.5||3178.5||3178.5||3178.5||0
1693585200000|2023-09-01 16:20:00||3121.5||3121.5||3121.5||3121.5|0
1693585500000|2023-09-01 16:25:00|3180||3178||3180||3178||0
1693586100000|2023-09-01 16:35:00|3177|3120|3177|3120|3177|3120|3177|3120|0
1693586400000|2023-09-01 16:40:00|3175.5|3118.5|3175.5|3118.5|3175.5|3118.5|3175.5|3118.5|0
1693586700000|2023-09-01 16:45:00|3177||3177||3177||3177||0
1693587000000|2023-09-01 16:50:00|3178.5|3120|3178.5|3120|3178.5|3120|3178.5|3120|0
1693587300000|2023-09-01 16:55:00|3177||3177||3177||3177||0
1693587900000|2023-09-01 17:05:00||3118.5||3118.5||3118.5||3118.5|0
1693589100000|2023-09-01 17:25:00|3175.5||3175.5||3215.5||3175.5||0
1693589400000|2023-09-01 17:30:00|3177||3177||3177||3177||0
1693590900000|2023-09-01 17:55:00||3120||3120||3120||3120|0
1693591500000|2023-09-01 18:05:00|3178.5||3178.5||3178.5||3178.5||0
1693592400000|2023-09-01 18:20:00|3177|3118.5|3177|3118.5|3177|3118.5|3177|3118.5|0
1693592700000|2023-09-01 18:25:00|3175.5||3175.5||3175.5||3175.5||0
1693593600000|2023-09-01 18:40:00|3177||3177||3177||3177||0
1693594200000|2023-09-01 18:50:00|3176.5||3176.5||3176.5||3176.5||0
1693594500000|2023-09-01 18:55:00||3120||3120||3120||3120|0
1693594800000|2023-09-01 19:00:00|3178.5||3178.5||3178.5||3178.5||0
1693595100000|2023-09-01 19:05:00|3177||3177||3177||3177||0
1693595400000|2023-09-01 19:10:00|3178.5||3178.5||3178.5||3178.5||0
1693596600000|2023-09-01 19:30:00|3180|3121.5|3180|3121.5|3180|3121.5|3180|3121.5|0
1693596900000|2023-09-01 19:35:00|3178.5|3120|3178.5|3120|3178.5|3120|3178.5|3120|0
1693597200000|2023-09-01 19:40:00||3121.5||3121.5||3121.5||3121.5|0
1693597500000|2023-09-01 19:45:00||3120||3120||3120||3120|0
1693597800000|2023-09-01 19:50:00|3180|3121.5|3180|3121.5|3180|3121.5|3180|3121.5|0
1693807200000|2023-09-04 06:00:00|3201|3150.5|3223.5|3126|3223.5|3150.5|3201|3126|0
1693810200000|2023-09-04 06:50:00|3246|3099.5|3198.5|3100|3246|3100|3198.5|3099.5|0
1693810500000|2023-09-04 06:55:00|3197.5|3112|3174.5|3113.5|3227|3113.5|3174.5|3112|0
1693810800000|2023-09-04 07:00:00|3212.5|3112|3188|3131.5|3221|3170|3177.5|3112|0
1693811100000|2023-09-04 07:05:00|3187.5|3132.5|3187.5|3169.5|3205|3177|3179|3132.5|0
1693811400000|2023-09-04 07:10:00|3186|3170.5|3186.5|3177|3227.5|3179|3185|3156.5|0
1693811700000|2023-09-04 07:15:00|3186|3175.5|3186|3181|3193|3181.5|3183|3165.5|0
1693812000000|2023-09-04 07:20:00|3185.5|3180.5|3187|3181.5|3187|3181.5|3185.5|3180.5|0
1693812300000|2023-09-04 07:25:00|3187.5|3182|3188.5|3183.5|3189|3183.5|3187|3182|0
1693812600000|2023-09-04 07:30:00|3189|3183|3188|3182.5|3189|3183.5|3187.5|3182.5|0
1693812900000|2023-09-04 07:35:00|3188.5|3183|3189|3184|3190.5|3184.5|3188|3183|0
1693813200000|2023-09-04 07:40:00|3188.5|3183.5|3188|3182.5|3189|3184.5|3188|3182.5|0
1693813500000|2023-09-04 07:45:00|3187.5|3182|3187|3181.5|3188.5|3182|3187|3181.5|0
1693813800000|2023-09-04 07:50:00|3187.5|3182.5|3186|3180.5|3188|3182.5|3185|3180.5|0
1693814100000|2023-09-04 07:55:00|3185.5|3181|3186|3181.5|3186.5|3181.5|3185.5|3181|0
1693814400000|2023-09-04 08:00:00|3187.5|3182.5|3185|3180|3188|3182.5|3185|3180|0
1693814700000|2023-09-04 08:05:00|3185.5|3180.5|3185.5|3180.5|3186|3180.5|3184.5|3179.5|0
1693815000000|2023-09-04 08:10:00|3186|3181.5|3188.5|3183.5|3188.5|3183.5|3186|3181|0
1693815300000|2023-09-04 08:15:00|3189|3184|3188|3183.5|3189|3184|3187.5|3183|0
1693815600000|2023-09-04 08:20:00|3188.5|3184.5|3190.5|3186|3191|3186.5|3188.5|3184.5|0
1693815900000|2023-09-04 08:25:00|3191|3185.5|3189.5|3184.5|3191|3185.5|3189.5|3184.5|0
1693816200000|2023-09-04 08:30:00|3190|3185|3189|3184.5|3190.5|3185.5|3189|3184|0
1693816500000|2023-09-04 08:35:00|3189.5|3185.5|3188.5|3183.5|3189.5|3185.5|3188|3183|7
1693816800000|2023-09-04 08:40:00|3188|3183|3186.5|3181.5|3188|3183|3186.5|3181.5|0
1693817100000|2023-09-04 08:45:00|3187.5|3182.5|3189|3183.5|3189|3183.5|3187|3182|0
1693817400000|2023-09-04 08:50:00|3188.5|3183|3187.5|3182.5|3188.5|3183|3187|3182.5|0
1693817700000|2023-09-04 08:55:00|3188|3183|3191.5|3186.5|3191.5|3186.5|3188|3183|0
1693818000000|2023-09-04 09:00:00|3191|3186|3191.5|3186.5|3191.5|3186.5|3191|3186|0
1693818300000|2023-09-04 09:05:00|3191|3186|3190.5|3186.5|3191|3186.5|3190.5|3186|0
1693818600000|2023-09-04 09:10:00|3191.5|3186|3191|3186|3191.5|3186|3191|3186|0
1693818900000|2023-09-04 09:15:00|3190.5|3185.5|3190.5|3186.5|3190.5|3186.5|3190.5|3185.5|0
1693819200000|2023-09-04 09:20:00|3192|3187|3191.5|3187.5|3192|3187.5|3191.5|3186.5|0
1693819500000|2023-09-04 09:25:00|3193|3187|3192.5|3187.5|3193|3187.5|3192.5|3187|0
1693819800000|2023-09-04 09:30:00|3192|3187|3192.5|3187.5|3192.5|3187.5|3192|3187|0
1693820100000|2023-09-04 09:35:00|3192|3188|3193.5|3189.5|3193.5|3189.5|3192|3188|0
1693820400000|2023-09-04 09:40:00|3193|3189|3193|3188.5|3193|3189|3193|3188.5|0
1693820700000|2023-09-04 09:45:00|3192.5|3188|3192.5|3187.5|3192.5|3188|3192|3187.5|0
1693821000000|2023-09-04 09:50:00|3192|3187|3190.5|3185.5|3192|3187|3190.5|3185.5|0
1693821300000|2023-09-04 09:55:00||3186.5||3185.5||3186.5||3185.5|0
1693821600000|2023-09-04 10:00:00|3191|3186|3191|3186.5|3191|3186.5|3191|3186|0
1693821900000|2023-09-04 10:05:00|3192.5|3187.5|3192.5|3187.5|3192.5|3187.5|3192.5|3187.5|0
1693822200000|2023-09-04 10:10:00|3193|3188|3191.5|3187|3193|3188.5|3191.5|3187|0
1693822500000|2023-09-04 10:15:00|3191|3186.5|3191.5|3186.5|3191.5|3186.5|3191|3186.5|0
1693822800000|2023-09-04 10:20:00|3191||3191.5||3191.5||3191||0
1693823100000|2023-09-04 10:25:00|3191||3191.5||3192||3191||0
1693823400000|2023-09-04 10:30:00||3187||3187.5||3187.5||3187|0
1693823700000|2023-09-04 10:35:00|3193||3193||3193||3193||0
1693824000000|2023-09-04 10:40:00|3193.5|3188|3193.5|3188.5|3193.5|3188.5|3193.5|3188|0
1693824300000|2023-09-04 10:45:00|3193||3193||3193||3193||0
1693824600000|2023-09-04 10:50:00|3192.5|3188|3191.5|3187|3192.5|3188|3191.5|3187|0
1693824900000|2023-09-04 10:55:00|3191|3186.5|3191.5|3186.5|3192|3186.5|3190.5|3186|0
1693825200000|2023-09-04 11:00:00|3194|3184|3191.5|3187.5|3194|3187.5|3191.5|3140.5|0
1693825500000|2023-09-04 11:05:00||3187||3186.5||3187.5||3186.5|0
1693825800000|2023-09-04 11:10:00|3191|3186|3189.5|3184.5|3191|3186|3189.5|3184.5|0
1693826100000|2023-09-04 11:15:00|3190|3185|3190|3185.5|3190.5|3185.5|3190|3185|0
1693826400000|2023-09-04 11:20:00||3185||3185||3185||3185|0
1693826700000|2023-09-04 11:25:00|3189.5|3184.5|3189.5|3184.5|3190|3184.5|3189.5|3184.5|0
1693827000000|2023-09-04 11:30:00|3189|3184|3188.5|3184.5|3189|3184.5|3188.5|3183.5|0
1693827300000|2023-09-04 11:35:00|3188|3184|3188|3183|3188|3184|3188|3183|0
1693827600000|2023-09-04 11:40:00|3187.5|3182.5|3188|3183|3188|3183|3187|3182.5|0
1693827900000|2023-09-04 11:45:00|3187.5|3182.5|3185.5|3181|3187.5|3182.5|3185.5|3181|0
1693828200000|2023-09-04 11:50:00|3185|3180.5|3184.5|3179.5|3185|3180.5|3184.5|3179.5|0
1693828500000|2023-09-04 11:55:00|3184|3179|3183|3179|3184|3179|3183|3179|0
1693828800000|2023-09-04 12:00:00|3182.5|3178.5|3181|3176.5|3183|3178.5|3181|3176.5|0
1693829100000|2023-09-04 12:05:00|3181.5|3176|3181|3176|3181.5|3176|3179.5|3174.5|0
1693829400000|2023-09-04 12:10:00|3181.5|3176.5|3181.5|3177|3182|3177|3181|3176|0
1693829700000|2023-09-04 12:15:00|3183|3177.5|3181.5|3176.5|3183|3178|3181.5|3176.5|0
1693830000000|2023-09-04 12:20:00|3181|3176|3181.5|3177|3182|3177|3181|3176|0
1693830300000|2023-09-04 12:25:00|3182|3177.5|3182.5|3177.5|3183|3178|3182|3177.5|0
1693830600000|2023-09-04 12:30:00|3182|3177|3180|3175|3182.5|3177|3180|3175|0
1693830900000|2023-09-04 12:35:00|3179.5|3174.5|3178.5|3174.5|3179.5|3174.5|3178.5|3174|0
1693831200000|2023-09-04 12:40:00|3180|3175|3179|3174.5|3180|3175.5|3179|3174|0
1693831500000|2023-09-04 12:45:00|3178.5|3174|3180|3175|3180|3175|3178|3173.5|0
1693831800000|2023-09-04 12:50:00|3179.5|3174.5|3181.5|3177|3181.5|3177|3179.5|3174.5|0
1693832100000|2023-09-04 12:55:00|3182|3176.5|3179.5|3174.5|3182|3176.5|3179.5|3174.5|0
1693832400000|2023-09-04 13:00:00|3179|3174|3179.5|3175|3179.5|3175|3178.5|3173.5|0
1693832700000|2023-09-04 13:05:00|3180|3174.5|3179.5|3174|3180|3174.5|3178.5|3173.5|0
1693833000000|2023-09-04 13:10:00|3180|3174.5|3180|3175|3180|3175|3180|3174.5|0
1693833300000|2023-09-04 13:15:00|3179.5|3174.5|3180|3175.5|3180|3175.5|3179|3174|0
1693833600000|2023-09-04 13:20:00|3180.5|3175|3179.5|3174.5|3180.5|3175|3179.5|3174.5|0
1693833900000|2023-09-04 13:25:00|3179|3174|3178|3173|3179|3174|3178|3173|0
1693834200000|2023-09-04 13:30:00|3177.5|3172.5|3177|3172.5|3178|3173|3176.5|3172|0
1693834500000|2023-09-04 13:35:00|3177.5|3172|3176|3171|3177.5|3172|3176|3171|0
1693834800000|2023-09-04 13:40:00|3175.5|3170.5|3175.5|3171|3176|3171|3175.5|3170.5|0
1693835100000|2023-09-04 13:45:00|3175|3170.5|3175|3170|3175.5|3171|3175|3170|0
1693835400000|2023-09-04 13:50:00|3175.5|3170.5|3177.5|3172.5|3177.5|3172.5|3175.5|3170.5|0
1693835700000|2023-09-04 13:55:00|3178|3173|3178.5|3173.5|3179|3173.5|3178|3173|0
1693836000000|2023-09-04 14:00:00|3178|3173|3174|3169.5|3178|3173|3174|3169.5|0
1693836300000|2023-09-04 14:05:00|3173.5|3169|3176|3170.5|3176|3170.5|3172.5|3168|0
1693836600000|2023-09-04 14:10:00|3175.5|3171|3175.5|3171|3176|3171|3175|3171|0
1693836900000|2023-09-04 14:15:00|3175|3170.5|3173.5|3168.5|3175|3170.5|3173.5|3168.5|0
1693837200000|2023-09-04 14:20:00|3173|3168|3173|3168|3173|3168.5|3173|3168|0
1693837500000|2023-09-04 14:25:00|3172.5|3167.5|3169.5|3164.5|3172.5|3167.5|3168.5|3164|0
1693837800000|2023-09-04 14:30:00|3170|3165|3169|3164|3170|3165|3168.5|3163.5|0
1693838100000|2023-09-04 14:35:00|3168.5|3163.5|3169|3164|3169|3164|3166.5|3162|0
1693838400000|2023-09-04 14:40:00|3169.5|3164.5|3171|3165.5|3171|3165.5|3169.5|3164.5|0
1693838700000|2023-09-04 14:45:00|3170.5|3165|3169|3164|3170.5|3165.5|3169|3164|0
1693839000000|2023-09-04 14:50:00|3168.5|3163.5|3168.5|3163.5|3168.5|3163.5|3167.5|3163|0
1693839300000|2023-09-04 14:55:00|3168|3163|3166.5|3162|3168|3163|3166.5|3161.5|0
1693839600000|2023-09-04 15:00:00|3167|3163|3167.5|3163|3167.5|3163|3167|3163|0
1693839900000|2023-09-04 15:05:00|3169|3163.5|3167|3163|3169|3164|3167|3162.5|0
1693840200000|2023-09-04 15:10:00|3168|3163.5|3168|3164|3168|3164|3168|3163.5|1
1693840500000|2023-09-04 15:15:00||3163.5||3164||3164||3163.5|0
1693840800000|2023-09-04 15:20:00|3167.5|3163.5|3167|3162|3167.5|3163.5|3167|3162|0
1693841400000|2023-09-04 15:30:00|3171|3158.5|3173|3158.5|3179|3159.5|3171|3152.5|0
1693841700000|2023-09-04 15:35:00|3186.5|3159.5|3193.5|3119|3193.5|3159.5|3175.5|3119|0
1693842000000|2023-09-04 15:40:00|3193|3120.5|3177|3120.5|3193|3120.5|3177|3120.5|0
1693842600000|2023-09-04 15:50:00|3193||3193.5||3193.5||3177||0
1693842900000|2023-09-04 15:55:00||3119||3119||3119||3119|0
1693845600000|2023-09-04 16:40:00||3120.5||3120.5||3120.5||3120.5|0
1693850400000|2023-09-04 18:00:00||3119||3119||3119||3119|0
1693857300000|2023-09-04 19:55:00|3194||3194||3194||3194||0
1693893600000|2023-09-05 06:00:00|3184|3134.5|3209.5|3112|3209.5|3134.5|3184|3109|0
1693895700000|2023-09-05 06:35:00|3213|3097.5|3213|3098|3213|3098|3213|3097.5|0
1693896600000|2023-09-05 06:50:00|3213.5|3092|3189.5|3087|3244|3092.5|3183.5|3086|0
1693896900000|2023-09-05 06:55:00|3189|3100|3170.5|3113.5|3189.5|3113.5|3170.5|3100|0
1693897200000|2023-09-05 07:00:00|3170|3114|3208.5|3114|3210.5|3114|3161.5|3114|0
1693897500000|2023-09-05 07:05:00|3208|3144|3164|3159|3208|3162|3164|3144|0
1693897800000|2023-09-05 07:10:00|3164.5|3159.5|3168|3162.5|3168.5|3163.5|3164|3159.5|0
1693898100000|2023-09-05 07:15:00|3167|3162|3167|3162.5|3169|3163|3166|3161|0
1693898400000|2023-09-05 07:20:00|3166.5|3162|3171|3165.5|3171.5|3166.5|3166.5|3161.5|0
1693898700000|2023-09-05 07:25:00|3172|3166|3170.5|3164.5|3172|3166|3169.5|3164.5|0
1693899000000|2023-09-05 07:30:00|3170|3165|3171|3166.5|3171.5|3167|3169|3164.5|0
1693899300000|2023-09-05 07:35:00|3170|3166|3168.5|3164|3170|3166|3168|3163.5|0
1693899600000|2023-09-05 07:40:00|3168|3163.5|3168|3163.5|3169|3165|3168|3163.5|0
1693899900000|2023-09-05 07:45:00|3167.5|3165|3167.5|3162.5|3168|3165|3167|3162.5|10
1693900200000|2023-09-05 07:50:00|3168|3163|3167.5|3162.5|3169.5|3163|3167|3161.5|0
1693900500000|2023-09-05 07:55:00|3167|3162|3166|3160.5|3168|3163|3166|3160.5|0
1693900800000|2023-09-05 08:00:00|3165.5|3160|3165|3159.5|3166|3161.5|3165|3159.5|0
1693901100000|2023-09-05 08:05:00|3164|3160|3163.5|3159|3165.5|3161|3162|3157|1
1693901400000|2023-09-05 08:10:00|3163|3158.5|3160.5|3155.5|3163|3159|3160.5|3155.5|0
1693901700000|2023-09-05 08:15:00|3160|3156|3159.5|3155|3161|3156.5|3159.5|3154.5|0
1693902000000|2023-09-05 08:20:00|3160|3155.5|3160|3155.5|3160.5|3156|3159|3154|0
1693902300000|2023-09-05 08:25:00|3160.5|3156|3162.5|3157.5|3162.5|3158|3160|3156|7
1693902600000|2023-09-05 08:30:00|3162|3157|3165|3160|3165.5|3161|3161.5|3156.5|1
1693902900000|2023-09-05 08:35:00|3165.5|3160.5|3165.5|3161|3166|3161.5|3165.5|3160.5|0
1693903200000|2023-09-05 08:40:00|3166|3161.5|3167.5|3162.5|3167.5|3163|3166|3160.5|0
1693903500000|2023-09-05 08:45:00|3167|3163|3167|3162|3168|3163.5|3166.5|3161|0
1693903800000|2023-09-05 08:50:00|3167.5|3162.5|3168|3163|3168|3163.5|3167.5|3161.5|0
1693904100000|2023-09-05 08:55:00|3168.5|3163.5|3168|3163|3170.5|3166|3168|3163|0
1693904400000|2023-09-05 09:00:00|3167.5|3163.5|3166|3161|3168|3163.5|3166|3161|0
1693904700000|2023-09-05 09:05:00|3165.5|3161.5|3166.5|3161.5|3166.5|3162|3165.5|3160.5|0
1693905000000|2023-09-05 09:10:00|3167|3162|3168|3162.5|3168|3163.5|3167|3162|0
1693905300000|2023-09-05 09:15:00|3167.5|3163|3167.5|3163|3167.5|3164|3167.5|3162.5|0
1693905600000|2023-09-05 09:20:00|3167|3162.5|3168|3162|3168.5|3163|3167|3162|0
1693905900000|2023-09-05 09:25:00|3167.5|3162.5|3167|3161.5|3167.5|3162.5|3167|3161.5|0
1693906200000|2023-09-05 09:30:00|3167.5|3162|3167.5|3162.5|3167.5|3163.5|3167|3162|0
1693906500000|2023-09-05 09:35:00|3168|3163|3169|3163.5|3169|3164|3168|3162.5|0
1693906800000|2023-09-05 09:40:00|3168|3163|3168|3162.5|3168.5|3163.5|3168|3162|0
1693907100000|2023-09-05 09:45:00|3167.5|3163|3168|3162.5|3168.5|3164|3167.5|3162.5|0
1693907400000|2023-09-05 09:50:00|3167.5|3163|3167|3162|3167.5|3163|3166.5|3161.5|0
1693907700000|2023-09-05 09:55:00|3167.5|3162.5|3167|3161.5|3167.5|3162.5|3167|3161.5|0
1693908000000|2023-09-05 10:00:00|3166|3161|3166|3161|3166.5|3161.5|3165.5|3160.5|0
1693908300000|2023-09-05 10:05:00|3166.5|3161.5|3166|3161|3166.5|3162|3165|3160|0
1693908600000|2023-09-05 10:10:00||3161.5||3161||3161.5||3161|0
1693908900000|2023-09-05 10:15:00|3166.5|3161.5|3167|3162|3167|3162.5|3166.5|3161.5|0
1693909200000|2023-09-05 10:20:00|3166.5|3161.5|3167.5|3163|3167.5|3163|3166.5|3161.5|0
1693909500000|2023-09-05 10:25:00|3167|3162.5|3166.5|3161.5|3167|3163|3166.5|3161|0
1693909800000|2023-09-05 10:30:00|3167|3162|3167|3162|3167|3162|3167|3161.5|0
1693910100000|2023-09-05 10:35:00|3166.5|3161.5|3166|3161.5|3166.5|3162|3166|3161|0
1693910400000|2023-09-05 10:40:00|3166.5|3162|3167|3162.5|3167.5|3162.5|3166|3162|0
1693910700000|2023-09-05 10:45:00|3167.5|3163|3167|3162|3167.5|3163|3167|3162|0
1693911000000|2023-09-05 10:50:00|3167.5|3162.5|3167|3162|3167.5|3163|3167|3162|0
1693911300000|2023-09-05 10:55:00|3166.5|3162.5|3163|3158|3166.5|3162.5|3163|3158|0
1693911600000|2023-09-05 11:00:00|3162.5|3112.5|3161.5|3156|3209.5|3157.5|3161.5|3112.5|0
1693911900000|2023-09-05 11:05:00|3160.5|3155.5|3160.5|3155.5|3160.5|3156|3160.5|3155|0
1693912200000|2023-09-05 11:10:00|3161|3156|3161.5|3156.5|3161.5|3157|3161|3155.5|0
1693912500000|2023-09-05 11:15:00|3162|3157|3163.5|3158.5|3163.5|3158.5|3162|3156.5|0
1693912800000|2023-09-05 11:20:00|3163|3158|3163|3158|3163.5|3158|3163|3157.5|0
1693913100000|2023-09-05 11:25:00|3163.5|3158.5|3164|3159|3164|3159.5|3163.5|3158|0
1693913400000|2023-09-05 11:30:00|3163.5|3159.5|3163.5|3158.5|3165|3160|3163.5|3158.5|0
1693913700000|2023-09-05 11:35:00|3164|3159|3165.5|3161|3165.5|3161|3164|3159|0
1693914000000|2023-09-05 11:40:00|3165|3160.5|3165|3160.5|3165|3160.5|3165|3160|0
1693914300000|2023-09-05 11:45:00|3165.5|3160|3165.5|3160.5|3165.5|3161|3165|3160|0
1693914600000|2023-09-05 11:50:00|3165|3161|3165|3160|3165|3161|3165|3160|0
1693914900000|2023-09-05 11:55:00|3164.5|3159.5|3164.5|3159.5|3164.5|3160|3164.5|3159.5|0
1693915200000|2023-09-05 12:00:00|3165|3160|3165|3160|3165|3160.5|3165|3160|0
1693915500000|2023-09-05 12:05:00|3165.5|3160.5|3166.5|3162|3167|3163|3165.5|3160.5|0
1693915800000|2023-09-05 12:10:00|3167|3161.5|3166.5|3161|3167|3161.5|3166.5|3161|0
1693916100000|2023-09-05 12:15:00|3166|3160.5|3165.5|3160|3166|3161.5|3165.5|3160|0
1693916400000|2023-09-05 12:20:00|3164.5|3160.5|3164.5|3160|3165|3160.5|3164.5|3159|0
1693916700000|2023-09-05 12:25:00|3165|3160.5|3164.5|3159.5|3165|3160.5|3164.5|3158.5|0
1693917000000|2023-09-05 12:30:00|3164|3160|3162.5|3157.5|3164.5|3160|3162|3157|0
1693917300000|2023-09-05 12:35:00|3162|3158|3161.5|3156.5|3162|3158|3161.5|3156|0
1693917600000|2023-09-05 12:40:00|3161|3157|3164.5|3159.5|3165.5|3161|3160.5|3155.5|0
1693917900000|2023-09-05 12:45:00|3165|3160|3166|3161|3166|3161.5|3163.5|3158.5|0
1693918200000|2023-09-05 12:50:00|3165.5|3161.5|3166|3160.5|3166.5|3162|3165.5|3160.5|0
1693918500000|2023-09-05 12:55:00|3165.5|3162|3168.5|3164|3169|3165|3165.5|3162|0
1693918800000|2023-09-05 13:00:00|3168|3163.5|3167.5|3162.5|3168|3163.5|3166.5|3161.5|0
1693919100000|2023-09-05 13:05:00|3166.5|3163|3164.5|3159.5|3166.5|3163|3164.5|3159.5|0
1693919400000|2023-09-05 13:10:00|3164|3159|3162.5|3158|3164|3160|3162.5|3157.5|0
1693919700000|2023-09-05 13:15:00|3163|3158.5|3162.5|3157.5|3163|3158.5|3162.5|3157.5|0
1693920000000|2023-09-05 13:20:00|3163|3158|3162.5|3158.5|3163|3158.5|3162.5|3157|0
1693920300000|2023-09-05 13:25:00|3163|3158|3157.8|3152.8|3164|3159|3156.5|3151|0
1693920600000|2023-09-05 13:30:00|3158.3|3153.3|3154.8|3149.8|3159.8|3155.3|3154.8|3149.8|0
1693920900000|2023-09-05 13:35:00|3154.3|3150.3|3151.3|3146.8|3154.3|3150.3|3150.8|3146.3|0
1693921200000|2023-09-05 13:40:00|3151.8|3147.3|3151.8|3146.8|3152.8|3147.8|3150.3|3145.8|0
1693921500000|2023-09-05 13:45:00|3152.3|3147.3|3153.8|3148.3|3153.8|3149.3|3151.8|3146.8|0
1693921800000|2023-09-05 13:50:00|3152.8|3148.8|3153.8|3148.8|3154.3|3149.8|3151.3|3146.8|0
1693922100000|2023-09-05 13:55:00|3152.8|3149.3|3155.3|3144.3|3155.3|3149.3|3152.8|3144.3|0
1693922400000|2023-09-05 14:00:00|3154.8|3144.8|3151.3|3145.8|3154.8|3148.8|3151.3|3144.8|0
1693922700000|2023-09-05 14:05:00|3150.3|3146.3|3149.3|3144.3|3150.8|3146.3|3148.3|3142.8|0
1693923000000|2023-09-05 14:10:00|3149.8|3144.8|3146.8|3142.3|3150.3|3145.8|3146.8|3142.3|0
1693923300000|2023-09-05 14:15:00|3146.3|3141.8|3150.3|3146.3|3150.3|3146.3|3146.3|3141.3|0
1693923600000|2023-09-05 14:20:00|3150.8|3145.8|3154.8|3148.8|3154.8|3149.3|3150.3|3145.8|0
1693923900000|2023-09-05 14:25:00|3155.3|3149.3|3154.3|3149.3|3155.8|3150.8|3154.3|3148.8|0
1693924200000|2023-09-05 14:30:00|3153.8|3148.3|3152.3|3146.8|3153.8|3149.3|3152.3|3146.8|0
1693924500000|2023-09-05 14:35:00|3151.8|3146.3|3152.3|3147.3|3152.3|3147.3|3150.3|3145.3|0
1693924800000|2023-09-05 14:40:00|3151.3|3147.8|3151.3|3145.8|3151.3|3147.8|3149.3|3144.3|0
1693925100000|2023-09-05 14:45:00|3150.8|3145.3|3151.3|3146.3|3151.3|3146.3|3149.8|3144.8|0
1693925400000|2023-09-05 14:50:00|3150.3|3145.8|3150.3|3145.3|3150.3|3145.8|3150.3|3144.8|0
1693925700000|2023-09-05 14:55:00|3149.3|3144.8|3148.3|3143.8|3149.3|3144.8|3148.3|3143.8|0
1693926000000|2023-09-05 15:00:00|3148.8|3144.3|3151.3|3146.8|3151.3|3146.8|3148.8|3143.8|0
1693926300000|2023-09-05 15:05:00|3151.8|3146.3|3152.3|3148.3|3152.8|3148.3|3151.8|3146.3|0
1693926600000|2023-09-05 15:10:00||3147.8||3146.8||3148.3||3146.8|0
1693926900000|2023-09-05 15:15:00|3151.8|3147.3|3151.3|3146.8|3151.8|3148.3|3151.3|3146.8|0
1693927200000|2023-09-05 15:20:00|3150.8|3147.3|3150.3|3145.8|3150.8|3147.3|3150.3|3145.3|0
1693927500000|2023-09-05 15:25:00|3148.8|3144.8|3147.3|3142.8|3148.8|3144.8|3147.3|3142.8|0
1693927800000|2023-09-05 15:30:00|3155.3|3138.8|3151.3|3137.8|3155.8|3138.8|3151.3|3102.8|0
1693928100000|2023-09-05 15:35:00|3149.3|3136.8|3160.3|3137.3|3162.3|3138.3|3149.3|3131.8|0
1693928400000|2023-09-05 15:40:00|3196.3|3137.8|3196.3|3098.8|3196.3|3138.3|3196.3|3098.8|0
1693928700000|2023-09-05 15:45:00||3099.3||3098.8||3099.3||3098.8|0
1693929000000|2023-09-05 15:50:00||3099.3||3098.8||3099.3||3098.8|0
1693929300000|2023-09-05 15:55:00||3099.3||3100.3||3100.3||3098.8|0
1693929600000|2023-09-05 16:00:00|3197.8||3197.8||3197.8||3197.8||0
1693929900000|2023-09-05 16:05:00||3100.8||3101.8||3101.8||3100.3|0
1693930500000|2023-09-05 16:15:00||3100.3||3100.3||3100.3||3100.3|0
1693931100000|2023-09-05 16:25:00||3100.8||3100.3||3100.8||3100.3|0
1693932300000|2023-09-05 16:45:00|3196.3|3098.8|3196.3|3098.8|3196.3|3098.8|3196.3|3098.8|0
1693933200000|2023-09-05 17:00:00|3194.8|3097.3|3194.8|3097.3|3194.8|3097.3|3194.8|3097.3|0
1693933500000|2023-09-05 17:05:00|3193.3||3193.3||3193.3||3193.3||0
1693933800000|2023-09-05 17:10:00||3097.8||3095.8||3097.8||3095.8|0
1693934100000|2023-09-05 17:15:00||3097.3||3097.3||3097.3||3097.3|0
1693935300000|2023-09-05 17:35:00|3194.8||3194.8||3194.8||3194.8||0
1693937700000|2023-09-05 18:15:00||3098.8||3098.8||3098.8||3098.8|0
1693938300000|2023-09-05 18:25:00|3196.3||3196.3||3196.3||3196.3||0
1693940700000|2023-09-05 19:05:00|3194.8||3194.8||3194.8||3194.8||0
1693941000000|2023-09-05 19:10:00||3097.3||3097.3||3097.3||3097.3|0
1693941900000|2023-09-05 19:25:00|3193.3||3193.3||3193.3||3193.3||0
1693942500000|2023-09-05 19:35:00|3194.8||3194.8||3194.8||3194.8||0
1693943400000|2023-09-05 19:50:00|3193.3||3193.3||3193.3||3193.3||0
1693980000000|2023-09-06 06:00:00|3166.8|3116.3|3188.3|3092.3|3191.3|3116.3|3166.8|3092.3|0
1693982100000|2023-09-06 06:35:00|3197.8|3077.3|3197.8|3077.3|3197.8|3077.3|3197.8|3077.3|0
1693983000000|2023-09-06 06:50:00|3203.8|3071.3|3212.8|3067.8|3214.3|3071.3|3203.8|3065.8|0
1693983300000|2023-09-06 06:55:00|3195.8|3068.3|3182.8|3127.3|3195.8|3127.3|3182.8|3068.3|0
1693983600000|2023-09-06 07:00:00|3180.8|3127.8|3175.8|3127.8|3182.8|3131.8|3156.3|3127.3|0
1693983900000|2023-09-06 07:05:00|3175.3|3129.3|3135.8|3131.3|3182.8|3133.3|3135.8|3129.3|0
1693984200000|2023-09-06 07:10:00|3136.3|3131.8|3136.8|3131.3|3136.8|3131.8|3134.8|3129.8|0
1693984500000|2023-09-06 07:15:00|3135.8|3130.8|3129.3|3124.3|3135.8|3130.8|3129.3|3124.3|0
1693984800000|2023-09-06 07:20:00|3128.3|3123.8|3130.3|3124.8|3130.8|3125.8|3127.3|3121.3|0
1693985100000|2023-09-06 07:25:00|3130.8|3125.3|3135.3|3130.3|3135.8|3130.8|3130.8|3125.3|0
1693985400000|2023-09-06 07:30:00|3135.8|3130.8|3137.8|3132.8|3138.8|3133.8|3135.8|3130.8|0
1693985700000|2023-09-06 07:35:00|3138.3|3133.3|3137.8|3133.3|3141.8|3136.8|3137.8|3132.8|0
1693986000000|2023-09-06 07:40:00|3138.3|3132.8|3137.3|3131.8|3138.8|3133.8|3137.3|3131.8|0
1693986300000|2023-09-06 07:45:00|3136.8|3132.3|3133.3|3128.8|3136.8|3132.3|3133.3|3128.3|0
1693986600000|2023-09-06 07:50:00|3133.8|3128.3|3131.3|3126.3|3133.8|3128.3|3130.8|3125.8|0
1693986900000|2023-09-06 07:55:00|3130.8|3125.8|3128.8|3123.8|3130.8|3125.8|3128.3|3123.3|0
1693987200000|2023-09-06 08:00:00|3129.3|3124.3|3131.3|3126.3|3132.3|3127.8|3129.3|3124.3|0
1693987500000|2023-09-06 08:05:00|3131.8|3126.8|3138.3|3133.3|3138.8|3133.8|3131.3|3126.8|0
1693987800000|2023-09-06 08:10:00|3137.3|3133.8|3135.3|3130.3|3137.3|3133.8|3135.3|3130.3|0
1693988100000|2023-09-06 08:15:00|3134.8|3130.8|3132.3|3127.8|3134.8|3130.8|3132.3|3127.3|0
1693988400000|2023-09-06 08:20:00|3131.8|3127.3|3132.3|3127.3|3132.8|3127.8|3130.3|3125.3|0
1693988700000|2023-09-06 08:25:00|3131.3|3127.8|3131.3|3126.3|3131.3|3127.8|3131.3|3126.3|0
1693989000000|2023-09-06 08:30:00|3130.3|3125.8|3131.3|3126.3|3131.3|3126.8|3130.3|3125.3|0
1693989300000|2023-09-06 08:35:00|3131.8|3126.8|3129.3|3123.8|3131.8|3126.8|3129.3|3123.8|0
1693989600000|2023-09-06 08:40:00||3123.3||3123.8||3123.8||3123.3|0
1693989900000|2023-09-06 08:45:00|3128.3|3123.3|3129.3|3124.3|3129.8|3124.3|3128.3|3123.3|0
1693990200000|2023-09-06 08:50:00|3128.8|3125.3|3130.3|3125.3|3132.3|3127.3|3128.8|3125.3|0
1693990500000|2023-09-06 08:55:00|3130.8|3125.8|3132.3|3127.3|3132.8|3127.3|3130.8|3125.8|0
1693990800000|2023-09-06 09:00:00|3132.8|3127.8|3135.8|3131.3|3135.8|3131.3|3132.8|3127.8|0
1693991100000|2023-09-06 09:05:00|3135.3|3130.8|3133.3|3128.3|3135.3|3130.8|3133.3|3128.3|0
1693991400000|2023-09-06 09:10:00|3133.8|3127.8|3133.3|3127.8|3133.8|3128.3|3133.3|3127.8|0
1693991700000|2023-09-06 09:15:00|3133.8|3128.3|3136.3|3131.3|3136.3|3131.3|3133.8|3128.3|0
1693992000000|2023-09-06 09:20:00|3136.8|3131.8|3137.8|3133.3|3137.8|3133.3|3136.3|3131.3|0
1693992300000|2023-09-06 09:25:00|3137.3|3132.8|3137.3|3132.3|3138.8|3133.3|3137.3|3132.3|0
1693992600000|2023-09-06 09:30:00|3137.8|3132.8|3137.3|3132.8|3139.3|3134.3|3137.3|3132.8|0
1693992900000|2023-09-06 09:35:00|3137.8|3132.3|3137.3|3132.3|3138.3|3133.3|3137.3|3131.8|0
1693993200000|2023-09-06 09:40:00|3136.8|3131.8|3135.3|3130.8|3136.8|3131.8|3135.3|3129.8|0
1693993500000|2023-09-06 09:45:00|3135.8|3131.3|3136.8|3131.3|3136.8|3131.3|3135.3|3129.8|0
1693993800000|2023-09-06 09:50:00|3136.3|3131.8|3136.3|3131.3|3136.8|3132.3|3136.3|3131.3|0
1693994100000|2023-09-06 09:55:00|3136.8|3131.8|3136.3|3130.8|3136.8|3132.3|3136.3|3130.8|0
1693994400000|2023-09-06 10:00:00|3135.3|3130.3|3136.3|3131.3|3136.3|3131.3|3135.3|3130.3|0
1693994700000|2023-09-06 10:05:00|3135.8|3130.8|3135.3|3130.3|3135.8|3131.3|3135.3|3130.3|0
1693995000000|2023-09-06 10:10:00|3135.8|3130.8|3136.8|3131.8|3136.8|3131.8|3135.3|3130.8|0
1693995300000|2023-09-06 10:15:00|3136.3|3131.3|3136.3|3131.3|3136.3|3131.3|3135.3|3130.3|0
1693995600000|2023-09-06 10:20:00|3136.8|3131.8|3136.3|3131.3|3137.8|3132.8|3136.3|3131.3|0
1693995900000|2023-09-06 10:25:00|3135.8|3130.8|3135.3|3129.8|3135.8|3130.8|3135.3|3129.8|0
1693996200000|2023-09-06 10:30:00|3134.3|3129.3|3133.8|3128.8|3134.3|3129.3|3133.8|3128.8|0
1693996500000|2023-09-06 10:35:00|3133.3|3129.3|3132.3|3127.8|3133.8|3129.3|3132.3|3127.8|0
1693996800000|2023-09-06 10:40:00|3132.8|3127.3|3132.8|3127.8|3132.8|3128.3|3132.8|3127.3|0
1693997100000|2023-09-06 10:45:00|3132.3|3127.3|3132.8|3128.3|3133.3|3128.3|3132.3|3127.3|0
1693997400000|2023-09-06 10:50:00|3133.3|3128.8|3134.3|3129.3|3134.8|3129.3|3133.3|3128.8|0
1693997700000|2023-09-06 10:55:00|3133.8|3128.8|3134.8|3130.3|3134.8|3130.3|3133.3|3128.8|0
1693998000000|2023-09-06 11:00:00|3137.8|3106.8|3132.8|3127.8|3157.3|3129.3|3132.8|3106.8|0
1693998300000|2023-09-06 11:05:00|3132.3|3128.3|3130.3|3125.8|3132.3|3128.3|3130.3|3125.3|0
1693998600000|2023-09-06 11:10:00|3131.3|3126.3|3132.3|3127.3|3132.3|3127.8|3131.3|3126.3|0
1693998900000|2023-09-06 11:15:00|3131.8|3127.8|3132.3|3127.8|3132.3|3127.8|3131.8|3126.8|0
1693999200000|2023-09-06 11:20:00|3132.8|3127.3|3131.8|3127.3|3132.8|3127.3|3131.8|3127.3|0
1693999500000|2023-09-06 11:25:00|3131.3|3126.8|3129.8|3125.3|3131.3|3126.8|3129.8|3124.8|0
1693999800000|2023-09-06 11:30:00|3130.3|3124.8|3130.3|3125.3|3130.8|3125.3|3129.8|3124.8|0
1694000100000|2023-09-06 11:35:00|3131.8|3125.8|3131.8|3127.3|3132.3|3127.3|3131.8|3125.8|0
1694000400000|2023-09-06 11:40:00|3130.8|3126.8|3129.3|3124.8|3130.8|3126.8|3129.3|3124.3|0
1694000700000|2023-09-06 11:45:00|3130.8|3125.3|3131.3|3126.3|3131.3|3126.8|3130.8|3125.3|0
1694001000000|2023-09-06 11:50:00|3130.8|3126.8|3131.8|3126.8|3131.8|3126.8|3130.8|3125.8|0
1694001300000|2023-09-06 11:55:00|3132.3|3127.3|3131.8|3126.8|3132.3|3127.8|3131.8|3126.3|0
1694001600000|2023-09-06 12:00:00|3131.3|3126.3|3131.8|3126.8|3131.8|3126.8|3130.8|3126.3|0
1694001900000|2023-09-06 12:05:00|3131.3|3126.3|3131.3|3125.8|3131.3|3126.3|3130.8|3125.8|0
1694002200000|2023-09-06 12:10:00|3130.8|3126.3|3131.3|3126.8|3131.3|3126.8|3130.8|3126.3|0
1694002500000|2023-09-06 12:15:00|3131.8|3126.3|3130.3|3125.8|3131.8|3126.3|3130.3|3125.8|0
1694002800000|2023-09-06 12:20:00|3130.8|3126.8|3130.8|3125.8|3132.3|3127.8|3130.3|3125.8|0
1694003100000|2023-09-06 12:25:00|3131.3|3126.3|3134.3|3123.8|3134.3|3126.8|3130.8|3123.8|0
1694003400000|2023-09-06 12:30:00|3132.3|3124.3|3128.8|3124.3|3132.3|3126.8|3128.8|3123.8|0
1694003700000|2023-09-06 12:35:00|3128.3|3123.8|3129.3|3125.3|3129.8|3125.3|3128.3|3123.8|0
1694004000000|2023-09-06 12:40:00|3130.8|3125.8|3130.8|3126.3|3130.8|3126.3|3130.8|3125.8|0
1694004300000|2023-09-06 12:45:00|3132.3|3126.8|3134.3|3129.3|3134.3|3129.3|3132.3|3126.8|0
1694004600000|2023-09-06 12:50:00|3134.8|3130.3|3135.3|3130.3|3135.8|3130.3|3134.8|3129.8|0
1694004900000|2023-09-06 12:55:00|3135.8|3129.8|3135.8|3130.3|3135.8|3130.3|3134.3|3129.8|0
1694005200000|2023-09-06 13:00:00|3136.3|3131.3|3138.3|3134.3|3138.8|3134.3|3135.8|3131.3|0
1694005500000|2023-09-06 13:05:00|3139.8|3134.8|3139.8|3135.3|3139.8|3135.3|3139.8|3134.8|0
1694005800000|2023-09-06 13:10:00|3141.3|3135.8|3145.3|3140.3|3145.3|3140.3|3141.3|3135.8|0
1694006100000|2023-09-06 13:15:00|3144.8|3139.8|3144.3|3139.3|3144.8|3139.8|3143.8|3138.8|0
1694006400000|2023-09-06 13:20:00|3144.8|3140.3|3146.3|3141.3|3146.3|3141.3|3144.8|3140.3|0
1694006700000|2023-09-06 13:25:00|3145.8|3140.8|3144.8|3140.3|3147.3|3142.3|3144.8|3140.3|0
1694007000000|2023-09-06 13:30:00|3145.3|3139.8|3144.3|3139.3|3145.3|3140.3|3142.8|3138.3|0
1694007300000|2023-09-06 13:35:00|3144.8|3140.3|3145.8|3142.3|3147.3|3142.3|3144.8|3140.3|0
1694007600000|2023-09-06 13:40:00|3146.3|3141.3|3148.3|3138.3|3148.3|3141.3|3143.3|3138.3|0
1694007900000|2023-09-06 13:45:00|3148.8|3138.8|3142.3|3137.3|3148.8|3141.3|3141.3|3136.3|0
1694008200000|2023-09-06 13:50:00|3142.8|3137.8|3145.3|3140.3|3145.8|3141.3|3142.3|3137.8|0
1694008500000|2023-09-06 13:55:00|3144.8|3139.8|3146.3|3135.8|3146.3|3140.8|3143.3|3135.8|1
1694008800000|2023-09-06 14:00:00|3145.8|3134.3|3139.3|3134.3|3145.8|3136.8|3137.3|3132.3|0
1694009100000|2023-09-06 14:05:00|3138.8|3133.8|3138.3|3133.3|3140.3|3135.3|3137.8|3132.8|0
1694009400000|2023-09-06 14:10:00|3137.8|3132.8|3135.3|3130.3|3137.8|3133.3|3134.3|3129.3|0
1694009700000|2023-09-06 14:15:00|3135.8|3129.8|3137.8|3133.3|3138.3|3133.3|3134.3|3129.8|0
1694010000000|2023-09-06 14:20:00|3137.3|3132.8|3134.3|3129.3|3137.8|3132.8|3133.8|3128.8|0
1694010300000|2023-09-06 14:25:00|3133.8|3128.8|3129.8|3124.8|3133.8|3128.8|3129.8|3124.8|1
1694010600000|2023-09-06 14:30:00|3129.3|3124.3|3131.8|3126.3|3131.8|3126.3|3128.8|3123.8|0
1694010900000|2023-09-06 14:35:00|3132.3|3126.8|3132.8|3128.3|3133.8|3128.3|3131.8|3126.8|0
1694011200000|2023-09-06 14:40:00|3133.3|3127.8|3134.3|3129.3|3134.8|3129.3|3131.8|3127.3|0
1694011500000|2023-09-06 14:45:00|3133.8|3128.8|3134.3|3129.3|3134.3|3129.3|3132.3|3127.8|0
1694011800000|2023-09-06 14:50:00|3134.8|3129.8|3132.3|3128.3|3134.8|3129.8|3131.3|3126.3|0
1694012100000|2023-09-06 14:55:00|3133.8|3128.8|3132.3|3127.3|3133.8|3128.8|3132.3|3127.3|0
1694012400000|2023-09-06 15:00:00|3131.8|3127.8|3132.3|3127.8|3132.3|3127.8|3131.8|3127.8|0
1694012700000|2023-09-06 15:05:00|3132.8|3126.8|3129.8|3124.8|3132.8|3126.8|3129.8|3124.8|0
1694013000000|2023-09-06 15:10:00|3129.3|3125.3|3129.8|3125.3|3129.8|3125.3|3128.8|3124.3|0
1694013300000|2023-09-06 15:15:00|3129.3|3124.8|3129.8|3125.3|3129.8|3125.3|3128.8|3124.3|0
1694013600000|2023-09-06 15:20:00||3124.8||3125.3||3125.3||3124.8|0
1694013900000|2023-09-06 15:25:00|3130.8||3130.8||3130.8||3130.8||0
1694014200000|2023-09-06 15:30:00|3137.3|3121.8|3135.3|3119.8|3137.3|3122.8|3135.3|3108.8|0
1694014500000|2023-09-06 15:35:00|3175.3|3120.8|3178.3|3080.8|3178.3|3124.8|3137.8|3080.8|0
1694014800000|2023-09-06 15:40:00|3176.8|3082.3|3178.3|3082.3|3178.3|3082.3|3176.8|3082.3|0
1694015100000|2023-09-06 15:45:00||3085.3||3082.3||3085.3||3082.3|0
1694015700000|2023-09-06 15:55:00|3176.8|3080.8|3176.8|3080.8|3176.8|3083.8|3176.8|3080.8|0
1694016300000|2023-09-06 16:05:00|3175.3|3079.3|3175.3|3079.3|3175.3|3079.3|3175.3|3079.3|0
1694017200000|2023-09-06 16:20:00||3082.3||3079.3||3082.3||3079.3|0
1694017500000|2023-09-06 16:25:00|3173.8|3077.3|3173.8|3077.3|3173.8|3077.3|3173.8|3077.3|0
1694017800000|2023-09-06 16:30:00|3172.3|3075.8|3172.3|3075.8|3172.3|3075.8|3172.3|3075.8|0
1694018700000|2023-09-06 16:45:00|3170.3|3074.3|3170.3|3074.3|3170.3|3074.3|3170.3|3074.3|0
1694019600000|2023-09-06 17:00:00|3168.8|3072.8|3168.8|3072.8|3168.8|3074.8|3168.8|3072.8|0
1694019900000|2023-09-06 17:05:00|3170.3|3074.3|3170.3|3074.3|3170.3|3074.3|3170.3|3074.3|0
1694020200000|2023-09-06 17:10:00|3172.3|3075.8|3172.3|3075.8|3172.3|3075.8|3172.3|3075.8|0
1694020500000|2023-09-06 17:15:00|3173.8|3077.3|3173.8|3077.3|3173.8|3077.3|3173.8|3077.3|0
1694021400000|2023-09-06 17:30:00|3172.3|3075.8|3172.3|3075.8|3172.3|3075.8|3172.3|3075.8|0
1694021700000|2023-09-06 17:35:00|3173.8|3077.3|3173.8|3077.3|3173.8|3077.3|3173.8|3077.3|0
1694022000000|2023-09-06 17:40:00|3172.3|3075.8|3172.3|3075.8|3172.3|3075.8|3172.3|3075.8|0
1694022300000|2023-09-06 17:45:00|3173.8|3077.3|3173.8|3077.3|3173.8|3077.3|3173.8|3077.3|0
1694024700000|2023-09-06 18:25:00|3175.3|3079.3|3175.3|3079.3|3175.3|3080.3|3175.3|3079.3|0
1694025000000|2023-09-06 18:30:00|3176.8|3080.8|3176.8|3080.8|3176.8|3080.8|3176.8|3080.8|0
1694026500000|2023-09-06 18:55:00|3175.3|3079.3|3175.3|3079.3|3175.3|3079.3|3175.3|3079.3|0
1694026800000|2023-09-06 19:00:00|3173.8|3077.3|3173.8|3077.3|3173.8|3077.3|3173.8|3077.3|0
1694028900000|2023-09-06 19:35:00|3175.3|3079.3|3175.3|3079.3|3175.3|3079.3|3175.3|3079.3|0
1694030100000|2023-09-06 19:55:00|3176.8|3080.8|3176.8|3080.8|3176.8|3080.8|3176.8|3080.8|0
1694066400000|2023-09-07 06:00:00|3141.3|3091.8|3166.8|3070.3|3166.8|3093.3|3141.3|3070.3|0
1694068800000|2023-09-07 06:40:00|3170.3|3054.8|3147.8|3082.8|3170.3|3082.8|3147.8|3054.8|0
1694069400000|2023-09-07 06:50:00|3153.8|3076.8|3158.8|3093.3|3163.8|3094.3|3153.3|3073.3|0
1694069700000|2023-09-07 06:55:00|3152.3|3077.3|3138.8|3104.8|3152.3|3104.8|3138.8|3077.3|0
1694070000000|2023-09-07 07:00:00|3132.8|3083.8|3135.8|3084.3|3157.8|3102.8|3132.8|3056.3|0
1694070300000|2023-09-07 07:05:00|3157.8|3084.8|3136.3|3085.3|3159.8|3107.8|3135.8|3056.8|0
1694070600000|2023-09-07 07:10:00|3135.8|3056.3|3111.3|3106.3|3157.3|3107.8|3110.8|3056.3|6
1694070900000|2023-09-07 07:15:00|3111.8|3106.8|3114.3|3109.8|3114.3|3109.8|3111.8|3106.8|0
1694071200000|2023-09-07 07:20:00|3113.8|3108.8|3111.8|3107.3|3113.8|3108.8|3110.3|3105.8|0
1694071500000|2023-09-07 07:25:00|3111.3|3106.3|3115.3|3110.3|3115.3|3110.3|3111.3|3106.3|0
1694071800000|2023-09-07 07:30:00|3114.8|3109.8|3119.3|3113.8|3119.3|3113.8|3113.8|3109.3|5
1694072100000|2023-09-07 07:35:00|3118.8|3114.3|3118.3|3113.8|3120.3|3114.8|3118.3|3113.8|0
1694072400000|2023-09-07 07:40:00|3118.8|3113.3|3120.8|3115.8|3121.3|3115.8|3118.3|3113.3|0
1694072700000|2023-09-07 07:45:00|3120.3|3115.3|3119.3|3113.8|3120.8|3115.8|3119.3|3113.8|0
1694073000000|2023-09-07 07:50:00|3119.8|3114.3|3121.8|3117.3|3122.3|3117.8|3119.8|3114.3|0
1694073300000|2023-09-07 07:55:00|3121.3|3116.8|3122.3|3117.8|3122.3|3117.8|3121.3|3116.3|0
1694073600000|2023-09-07 08:00:00|3121.8|3117.3|3121.3|3116.3|3121.8|3117.3|3119.8|3115.3|0
1694073900000|2023-09-07 08:05:00|3120.8|3115.8|3120.8|3115.8|3121.8|3116.8|3119.8|3115.3|0
1694074200000|2023-09-07 08:10:00|3120.3|3115.3|3118.3|3113.3|3120.3|3115.3|3118.3|3113.3|0
1694074500000|2023-09-07 08:15:00|3118.8|3113.8|3118.3|3113.8|3119.3|3113.8|3118.3|3113.3|0
1694074800000|2023-09-07 08:20:00|3117.8|3113.3|3116.3|3111.8|3117.8|3113.3|3115.3|3110.8|0
1694075100000|2023-09-07 08:25:00|3116.8|3111.3|3116.3|3111.3|3118.3|3112.8|3116.3|3111.3|0
1694075400000|2023-09-07 08:30:00|3115.8|3110.8|3116.8|3111.8|3117.8|3112.8|3115.8|3110.8|0
1694075700000|2023-09-07 08:35:00|3117.3|3111.3|3114.8|3109.8|3117.3|3111.8|3114.8|3109.8|0
1694076000000|2023-09-07 08:40:00|3114.3|3109.3|3114.3|3109.8|3115.3|3109.8|3113.8|3109.3|0
1694076300000|2023-09-07 08:45:00|3114.8|3109.3|3117.3|3112.8|3117.8|3112.8|3114.8|3109.3|0
1694076600000|2023-09-07 08:50:00|3116.8|3112.3|3118.3|3113.8|3118.8|3113.8|3115.8|3111.3|0
1694076900000|2023-09-07 08:55:00|3117.8|3113.3|3116.8|3111.8|3117.8|3113.8|3116.8|3111.8|0
1694077200000|2023-09-07 09:00:00|3117.3|3112.8|3117.8|3112.8|3118.3|3114.8|3116.8|3112.3|1
1694077500000|2023-09-07 09:05:00|3117.3|3112.3|3121.3|3116.8|3121.3|3116.8|3117.3|3112.3|0
1694077800000|2023-09-07 09:10:00|3122.3|3117.3|3122.3|3118.8|3122.3|3118.8|3122.3|3117.3|1
1694078100000|2023-09-07 09:15:00||3118.3||3117.8||3118.3||3117.8|0
1694078400000|2023-09-07 09:20:00||3118.3||3118.8||3118.8||3117.8|0
1694078700000|2023-09-07 09:25:00||3118.3||3117.8||3118.3||3117.8|0
1694079000000|2023-09-07 09:30:00||3118.8||3118.8||3118.8||3118.8|0
1694079300000|2023-09-07 09:35:00|3124.8|3119.8|3123.3|3118.8|3124.8|3119.8|3123.3|3118.8|4
1694079600000|2023-09-07 09:40:00|3122.8|3118.3|3120.3|3115.8|3122.8|3118.3|3120.3|3115.8|0
1694079900000|2023-09-07 09:45:00|3120.8|3115.3|3118.8|3113.8|3120.8|3115.3|3117.8|3113.3|0
1694080200000|2023-09-07 09:50:00|3118.3|3113.3|3116.8|3111.8|3118.3|3113.3|3115.8|3111.3|0
1694080500000|2023-09-07 09:55:00|3117.3|3112.3|3116.8|3111.8|3117.8|3112.8|3116.3|3111.3|0
1694080800000|2023-09-07 10:00:00|3117.3|3112.3|3117.8|3112.8|3117.8|3112.8|3116.8|3112.3|0
1694081100000|2023-09-07 10:05:00|3117.3|3112.3|3115.3|3109.8|3117.3|3112.3|3115.3|3109.8|0
1694081400000|2023-09-07 10:10:00|3115.8|3110.8|3117.8|3112.8|3117.8|3112.8|3115.8|3110.8|0
1694081700000|2023-09-07 10:15:00|3117.3|3112.3|3116.3|3111.8|3117.8|3112.8|3116.3|3111.8|0
1694082000000|2023-09-07 10:20:00|3116.8|3111.3|3115.8|3111.3|3116.8|3111.8|3115.8|3111.3|0
1694082300000|2023-09-07 10:25:00|3115.3|3110.8|3115.3|3109.8|3115.8|3110.8|3113.8|3109.3|0
1694082600000|2023-09-07 10:30:00|3114.8|3109.3|3114.3|3109.8|3115.8|3109.8|3113.8|3109.3|0
1694082900000|2023-09-07 10:35:00|3115.3|3109.3|3114.8|3109.8|3115.3|3109.8|3114.8|3109.3|0
1694083200000|2023-09-07 10:40:00|3115.3|3110.3|3115.8|3110.8|3116.3|3110.8|3115.3|3110.3|0
1694083500000|2023-09-07 10:45:00|3115.3|3110.3|3114.3|3109.8|3115.3|3110.3|3114.3|3109.8|0
1694083800000|2023-09-07 10:50:00|3113.8|3109.3|3112.8|3107.8|3113.8|3109.3|3112.8|3107.8|0
1694084100000|2023-09-07 10:55:00|3112.3|3107.3|3111.8|3106.8|3112.8|3107.8|3111.3|3106.3|0
1694084400000|2023-09-07 11:00:00|3114.8|3097.8|3113.8|3108.8|3115.8|3108.8|3113.3|3096.8|0
1694084700000|2023-09-07 11:05:00|3114.3|3109.3|3115.3|3109.8|3115.3|3109.8|3114.3|3109.3|0
1694085000000|2023-09-07 11:10:00|3114.8|3109.3|3112.8|3108.3|3114.8|3109.3|3112.8|3108.3|0
1694085300000|2023-09-07 11:15:00|3112.3|3107.8|3110.3|3106.3|3112.3|3107.8|3109.3|3104.8|0
1694085600000|2023-09-07 11:20:00|3112.3|3107.3|3109.8|3105.3|3112.3|3107.3|3109.8|3105.3|0
1694085900000|2023-09-07 11:25:00|3110.3|3104.8|3107.3|3102.8|3110.3|3105.3|3107.3|3102.8|0
1694086200000|2023-09-07 11:30:00|3106.8|3102.3|3110.8|3106.3|3110.8|3106.3|3106.8|3101.8|0
1694086500000|2023-09-07 11:35:00|3110.3|3105.8|3111.8|3106.3|3111.8|3106.3|3110.3|3105.8|0
1694086800000|2023-09-07 11:40:00|3112.3|3106.8|3113.8|3108.8|3113.8|3109.3|3112.3|3106.8|0
1694087100000|2023-09-07 11:45:00|3113.3|3108.3|3110.8|3105.3|3113.3|3108.3|3110.8|3105.3|0
1694087400000|2023-09-07 11:50:00|3110.3|3104.8|3108.8|3104.3|3110.3|3104.8|3108.8|3103.8|0
1694087700000|2023-09-07 11:55:00|3109.3|3103.8|3108.8|3104.3|3109.8|3105.3|3108.8|3103.8|0
1694088000000|2023-09-07 12:00:00|3108.3|3103.8|3106.8|3102.3|3108.3|3103.8|3106.8|3102.3|0
1694088300000|2023-09-07 12:05:00|3107.3|3102.8|3108.3|3103.8|3108.8|3104.3|3107.3|3102.8|0
1694088600000|2023-09-07 12:10:00|3107.8|3103.3|3105.8|3101.3|3108.3|3103.3|3105.8|3101.3|0
1694088900000|2023-09-07 12:15:00|3105.3|3100.8|3105.8|3101.3|3106.8|3101.8|3104.8|3100.3|0
1694089200000|2023-09-07 12:20:00|3105.3|3100.8|3104.8|3100.3|3105.3|3100.8|3104.8|3100.3|0
1694089500000|2023-09-07 12:25:00|3105.3|3099.8|3109.8|3097.8|3109.8|3100.3|3103.8|3097.8|0
1694089800000|2023-09-07 12:30:00|3109.3|3098.3|3102.8|3097.8|3109.3|3101.3|3102.8|3097.8|0
1694090100000|2023-09-07 12:35:00|3102.3|3097.3|3103.3|3098.8|3103.3|3098.8|3102.3|3097.3|0
1694090400000|2023-09-07 12:40:00|3102.8|3098.3|3104.3|3099.3|3104.3|3099.3|3101.8|3097.3|0
1694090700000|2023-09-07 12:45:00|3103.8|3098.8|3098.8|3096.3|3103.8|3098.8|3098.8|3096.3|0
1694091000000|2023-09-07 12:50:00|3099.3||3098.8||3099.8||3098.8||3
1694091300000|2023-09-07 12:55:00|3099.3|3094.3|3099.8|3094.3|3099.8|3095.3|3098.3|3093.8|2
1694091600000|2023-09-07 13:00:00|3098.8|3093.8|3099.8|3094.3|3100.8|3095.8|3098.3|3093.3|0
1694091900000|2023-09-07 13:05:00|3099.3|3094.8|3100.8|3095.8|3100.8|3095.8|3098.8|3094.8|0
1694092200000|2023-09-07 13:10:00|3100.3|3095.3|3099.8|3094.8|3100.3|3095.3|3098.8|3094.3|0
1694092500000|2023-09-07 13:15:00|3100.3|3095.3|3102.3|3097.8|3102.3|3097.8|3100.3|3095.3|0
1694092800000|2023-09-07 13:20:00|3101.8|3097.3|3102.3|3096.8|3102.3|3097.8|3101.8|3096.3|0
1694093100000|2023-09-07 13:25:00|3101.8|3097.3|3103.8|3098.8|3103.8|3098.8|3100.8|3096.3|0
1694093400000|2023-09-07 13:30:00|3104.3|3098.3|3104.8|3099.3|3106.3|3101.3|3102.8|3098.3|0
1694093700000|2023-09-07 13:35:00|3105.3|3099.8|3103.8|3099.8|3105.8|3100.8|3102.8|3098.3|0
1694094000000|2023-09-07 13:40:00|3105.3|3100.3|3108.8|3104.8|3109.8|3104.8|3104.8|3100.3|0
1694094300000|2023-09-07 13:45:00|3108.3|3103.3|3106.3|3101.3|3109.3|3104.3|3106.3|3101.3|0
1694094600000|2023-09-07 13:50:00|3105.8|3100.8|3102.8|3097.8|3107.3|3102.3|3102.8|3097.8|0
1694094900000|2023-09-07 13:55:00|3102.3|3098.8|3100.3|3095.8|3102.8|3098.8|3100.3|3095.3|0
1694095200000|2023-09-07 14:00:00|3100.8|3095.3|3096.8|3092.3|3100.8|3095.8|3096.8|3091.8|0
1694095500000|2023-09-07 14:05:00|3098.3|3093.3|3101.3|3095.3|3114.8|3095.8|3098.3|3093.3|0
1694095800000|2023-09-07 14:10:00|3103.3|3095.8|3104.8|3099.8|3106.3|3100.8|3103.3|3095.8|1
1694096100000|2023-09-07 14:15:00|3104.3|3099.3|3102.3|3097.3|3104.8|3099.8|3101.8|3097.3|0
1694096400000|2023-09-07 14:20:00|3101.8|3097.8|3099.3|3093.8|3102.8|3097.8|3099.3|3093.8|0
1694096700000|2023-09-07 14:25:00|3098.8|3093.3|3101.8|3096.8|3102.3|3096.8|3098.3|3093.3|0
1694097000000|2023-09-07 14:30:00|3102.3|3097.3|3099.3|3093.8|3102.8|3097.8|3098.3|3093.8|0
1694097300000|2023-09-07 14:35:00|3099.8|3094.3|3103.8|3099.3|3104.3|3099.3|3099.8|3094.3|0
1694097600000|2023-09-07 14:40:00|3104.3|3099.8|3110.3|3105.8|3110.8|3105.8|3104.3|3099.8|0
1694097900000|2023-09-07 14:45:00|3110.8|3105.3|3109.8|3105.3|3111.3|3105.8|3109.8|3105.3|0
1694098200000|2023-09-07 14:50:00|3110.3|3104.8|3110.3|3104.8|3110.3|3104.8|3109.3|3104.3|0
1694098500000|2023-09-07 14:55:00|3110.8|3105.3|3109.8|3104.8|3110.8|3105.8|3109.8|3104.8|0
1694098800000|2023-09-07 15:00:00|3110.3|3105.8|3112.8|3108.8|3113.3|3108.8|3110.3|3105.8|0
1694099100000|2023-09-07 15:05:00|3111.8|3107.8|3111.3|3106.3|3112.8|3108.3|3109.8|3106.3|0
1694099400000|2023-09-07 15:10:00|3110.8|3106.8|3109.3|3104.8|3111.8|3107.3|3108.8|3104.3|0
1694099700000|2023-09-07 15:15:00|3110.3|3104.3|3109.3|3104.8|3110.3|3105.8|3109.3|3104.3|0
1694100000000|2023-09-07 15:20:00||3104.3||3104.8||3104.8||3104.3|0
1694100300000|2023-09-07 15:25:00|3108.3|3105.3|3111.3|3106.8|3111.3|3106.8|3108.3|3105.3|11
1694100600000|2023-09-07 15:30:00|3116.3|3097.8|3121.8|3103.3|3135.8|3103.3|3115.3|3086.3|0
1694100900000|2023-09-07 15:35:00|3120.8|3099.3|3119.8|3099.3|3125.3|3101.8|3115.8|3094.3|0
1694101200000|2023-09-07 15:40:00|3119.3|3100.3|3155.3|3059.8|3155.3|3100.8|3116.3|3059.8|0
1694101500000|2023-09-07 15:45:00|3154.3|3062.8|3155.3|3059.8|3155.3|3062.8|3154.3|3059.8|0
1694101800000|2023-09-07 15:50:00|3153.8|3058.3|3153.8|3058.3|3153.8|3060.3|3152.3|3058.3|0
1694102400000|2023-09-07 16:00:00|3151.8|3059.3|3153.8|3058.3|3153.8|3059.3|3151.8|3058.3|0
1694102700000|2023-09-07 16:05:00|3155.3|3059.8|3155.3|3059.8|3155.3|3059.8|3155.3|3059.8|0
1694103300000|2023-09-07 16:15:00|3156.8|3061.3|3156.8|3061.3|3156.8|3061.3|3156.8|3061.3|0
1694103600000|2023-09-07 16:20:00|3155.3|3059.8|3156.8|3061.3|3156.8|3061.3|3155.3|3059.8|0
1694103900000|2023-09-07 16:25:00|3154.3|3062.3|3156.8|3061.3|3156.8|3062.3|3154.3|3061.3|0
1694104200000|2023-09-07 16:30:00|3158.3|3062.8|3158.3|3062.8|3158.3|3062.8|3158.3|3062.8|0
1694104500000|2023-09-07 16:35:00|3156.8|3061.3|3156.8|3061.3|3156.8|3061.3|3156.8|3061.3|0
1694106300000|2023-09-07 17:05:00|3155.8|3064.3|3155.3|3061.3|3156.8|3064.3|3155.3|3061.3|0
1694106600000|2023-09-07 17:10:00||3059.8||3059.8||3059.8||3059.8|0
1694106900000|2023-09-07 17:15:00|3156.8|3061.3|3156.8|3061.3|3156.8|3061.3|3156.8|3061.3|0
1694107200000|2023-09-07 17:20:00|3158.3|3062.8|3158.3|3062.8|3158.3|3062.8|3158.3|3062.8|0
1694108100000|2023-09-07 17:35:00|3156.8|3061.3|3156.8|3061.3|3156.8|3061.3|3156.8|3061.3|0
1694109300000|2023-09-07 17:55:00|3158.3|3062.8|3158.3|3062.8|3158.3|3062.8|3158.3|3062.8|0
1694111100000|2023-09-07 18:25:00|3156.8|3061.3|3156.8|3061.3|3156.8|3061.3|3156.8|3061.3|0
1694111400000|2023-09-07 18:30:00|3155.3|3059.8|3155.3|3059.8|3155.3|3059.8|3155.3|3059.8|0
1694112000000|2023-09-07 18:40:00||3061.3||3061.3||3061.3||3061.3|0
1694112300000|2023-09-07 18:45:00|3156.8||3156.8||3156.8||3156.8||0
1694112900000|2023-09-07 18:55:00|3158.3|3062.8|3158.3|3062.8|3158.3|3062.8|3158.3|3062.8|0
1694113500000|2023-09-07 19:05:00|3156.8|3061.3|3156.8|3061.3|3156.8|3061.3|3156.8|3061.3|0
1694113800000|2023-09-07 19:10:00||3062.8||3062.8||3062.8||3062.8|0
1694114100000|2023-09-07 19:15:00|3158.3||3158.3||3158.3||3158.3||0
1694115300000|2023-09-07 19:35:00|3156.8|3061.3|3156.8|3061.3|3156.8|3061.3|3156.8|3061.3|0
1694115600000|2023-09-07 19:40:00|3158.3|3062.8|3158.3|3062.8|3158.3|3062.8|3158.3|3062.8|0
1694115900000|2023-09-07 19:45:00|3159.8|3064.8|3159.8|3064.8|3159.8|3064.8|3159.8|3064.8|0
1694116200000|2023-09-07 19:50:00||3065.3||3064.8||3079.3||3064.8|0
1694116500000|2023-09-07 19:55:00|3159.3|3065.8|3159.8|3064.8|3159.8|3089.8|3140.3|3062.8|0
1694152800000|2023-09-08 06:00:00|3145.3|3095.8|3165.3|3070.3|3165.3|3095.8|3143.8|3070.3|0
1694155200000|2023-09-08 06:40:00|3174.8|3059.3|3152.3|3086.8|3174.8|3086.8|3152.3|3059.3|0
1694155800000|2023-09-08 06:50:00|3158.3|3086.3|3157.8|3085.3|3161.3|3086.3|3157.8|3047.3|0
1694156100000|2023-09-08 06:55:00|3151.3|3079.8|3143.8|3103.3|3151.3|3103.3|3137.8|3067.8|0
1694156400000|2023-09-08 07:00:00|3146.3|3104.3|3137.3|3094.3|3146.3|3113.8|3122.8|3094.3|0
1694156700000|2023-09-08 07:05:00|3136.3|3094.8|3115.3|3110.8|3140.3|3114.3|3114.8|3094.3|1
1694157000000|2023-09-08 07:10:00|3115.8|3111.3|3116.8|3111.3|3117.8|3113.3|3114.8|3110.8|0
1694157300000|2023-09-08 07:15:00|3116.3|3111.8|3116.3|3111.8|3116.3|3111.8|3114.8|3110.8|0
1694157600000|2023-09-08 07:20:00|3115.8|3112.3|3118.3|3113.3|3118.3|3113.3|3115.8|3111.8|0
1694157900000|2023-09-08 07:25:00|3117.8|3112.3|3116.8|3111.8|3117.8|3112.3|3115.8|3111.3|0
1694158200000|2023-09-08 07:30:00|3115.3|3110.3|3113.8|3108.8|3115.3|3110.3|3113.3|3108.8|0
1694158500000|2023-09-08 07:35:00|3113.3|3108.3|3114.3|3109.3|3114.3|3109.3|3112.8|3107.8|0
1694158800000|2023-09-08 07:40:00|3113.8|3108.8|3114.8|3109.8|3115.3|3110.3|3113.3|3108.8|0
1694159100000|2023-09-08 07:45:00|3115.3|3110.3|3118.3|3112.3|3118.3|3112.3|3115.3|3110.3|0
1694159400000|2023-09-08 07:50:00|3117.8|3112.8|3121.3|3116.3|3121.8|3116.3|3117.8|3112.8|0
1694159700000|2023-09-08 07:55:00|3121.8|3117.3|3122.3|3117.3|3123.3|3117.3|3121.8|3117.3|0
1694160000000|2023-09-08 08:00:00|3122.8|3117.8|3120.8|3115.3|3123.8|3119.3|3119.8|3114.8|0
1694160300000|2023-09-08 08:05:00|3121.3|3115.8|3115.8|3111.3|3121.3|3116.3|3115.8|3111.3|0
1694160600000|2023-09-08 08:10:00|3115.3|3110.8|3113.3|3108.8|3115.3|3111.3|3113.3|3108.8|0
1694160900000|2023-09-08 08:15:00|3112.8|3108.3|3107.3|3102.8|3112.8|3108.3|3107.3|3102.8|6
1694161200000|2023-09-08 08:20:00|3106.8|3101.8|3103.8|3098.8|3106.8|3102.3|3103.8|3098.8|2
1694161500000|2023-09-08 08:25:00|3103.3|3099.3|3099.3|3094.3|3104.8|3099.3|3098.8|3093.8|0
1694161800000|2023-09-08 08:30:00|3098.8|3093.8|3095.8|3091.3|3099.3|3093.8|3095.8|3090.8|0
1694162100000|2023-09-08 08:35:00|3096.3|3090.8|3098.8|3093.8|3098.8|3093.8|3095.3|3090.3|0
1694162400000|2023-09-08 08:40:00|3099.3|3094.3|3099.8|3094.8|3099.8|3094.8|3098.8|3094.3|0
1694162700000|2023-09-08 08:45:00|3099.3|3094.3|3099.3|3094.3|3101.3|3095.8|3097.3|3092.8|0
1694163000000|2023-09-08 08:50:00|3098.8|3093.8|3096.8|3092.3|3099.3|3093.8|3096.8|3092.3|0
1694163300000|2023-09-08 08:55:00|3096.3|3091.8|3093.8|3089.3|3096.3|3091.8|3093.8|3088.8|0
1694163600000|2023-09-08 09:00:00|3093.3|3088.8|3088.8|3083.3|3093.8|3088.8|3087.3|3082.8|0
1694163900000|2023-09-08 09:05:00|3088.3|3084.3|3086.1|3081.6|3091.3|3086.3|3086.1|3081.1|0
1694164200000|2023-09-08 09:10:00|3086.6|3081.1|3089.1|3084.1|3089.1|3084.1|3085.6|3081.1|0
1694164500000|2023-09-08 09:15:00|3088.6|3083.6|3086.1|3080.6|3088.6|3083.6|3085.1|3080.6|0
1694164800000|2023-09-08 09:20:00|3086.6|3081.6|3087.1|3083.1|3088.1|3083.1|3085.1|3080.6|12
1694165100000|2023-09-08 09:25:00|3086.6|3081.1|3087.1|3081.1|3087.1|3081.1|3085.1|3080.6|2
1694165400000|2023-09-08 09:30:00|3086.6|3080.6|3086.1|3081.6|3086.6|3081.6|3084.1|3079.6|0
1694165700000|2023-09-08 09:35:00|3085.6|3081.1|3083.6|3078.6|3085.6|3081.6|3083.6|3078.6|0
1694166000000|2023-09-08 09:40:00|3084.1|3079.1|3084.6|3079.6|3085.6|3080.6|3083.6|3079.1|0
1694166300000|2023-09-08 09:45:00|3083.6|3079.1|3086.1|3080.6|3086.1|3080.6|3083.6|3079.1|0
1694166600000|2023-09-08 09:50:00|3085.6|3080.1|3085.1|3080.1|3085.6|3080.6|3083.1|3078.1|0
1694166900000|2023-09-08 09:55:00|3085.6|3080.6|3082.1|3077.1|3086.1|3080.6|3082.1|3077.1|0
1694167200000|2023-09-08 10:00:00|3081.6|3076.6|3081.6|3076.6|3082.6|3077.6|3080.6|3076.1|0
1694167500000|2023-09-08 10:05:00|3080.6|3076.1|3085.1|3079.6|3085.1|3079.6|3079.6|3074.1|0
1694167800000|2023-09-08 10:10:00|3084.6|3080.6|3086.1|3080.6|3086.1|3080.6|3084.6|3080.1|0
1694168100000|2023-09-08 10:15:00|3085.6|3080.1|3086.1|3081.6|3086.6|3081.6|3084.6|3080.1|0
1694168400000|2023-09-08 10:20:00|3087.6|3082.1|3089.1|3084.6|3090.1|3084.6|3087.6|3082.1|0
1694168700000|2023-09-08 10:25:00|3088.6|3083.6|3088.1|3083.6|3089.1|3083.6|3087.6|3083.1|0
1694169000000|2023-09-08 10:30:00|3088.6|3083.1|3090.6|3085.6|3090.6|3085.6|3088.6|3083.1|0
1694169300000|2023-09-08 10:35:00|3091.1|3086.6|3092.6|3087.6|3093.6|3088.6|3091.1|3086.6|0
1694169600000|2023-09-08 10:40:00|3093.1|3088.6|3092.1|3087.6|3093.6|3088.6|3092.1|3087.6|0
1694169900000|2023-09-08 10:45:00|3092.6|3087.1|3092.6|3087.6|3093.1|3087.6|3091.6|3087.1|0
1694170200000|2023-09-08 10:50:00|3092.1|3088.1|3093.1|3088.6|3093.6|3088.6|3092.1|3088.1|0
1694170500000|2023-09-08 10:55:00|3092.6|3088.1|3092.6|3087.6|3092.6|3088.1|3092.6|3087.6|0
1694170800000|2023-09-08 11:00:00|3094.6|3084.1|3088.6|3083.6|3094.6|3088.1|3088.6|3066.6|0
1694171100000|2023-09-08 11:05:00|3088.1|3084.1|3088.1|3083.6|3089.6|3084.1|3088.1|3083.6|0
1694171400000|2023-09-08 11:10:00|3087.6|3083.1|3086.1|3081.6|3087.6|3083.1|3086.1|3081.6|0
1694171700000|2023-09-08 11:15:00|3086.6|3081.1|3085.1|3080.1|3087.1|3081.6|3084.6|3079.6|0
1694172000000|2023-09-08 11:20:00|3085.6|3079.6|3080.6|3076.1|3086.1|3079.6|3080.6|3076.1|0
1694172300000|2023-09-08 11:25:00|3081.1|3075.6|3079.1|3074.6|3081.1|3076.1|3078.1|3074.1|2
1694172600000|2023-09-08 11:30:00|3078.6|3074.1|3081.1|3076.1|3082.1|3076.1|3078.1|3073.6|0
1694172900000|2023-09-08 11:35:00|3081.6|3076.6|3082.1|3077.1|3084.1|3079.1|3081.1|3076.6|0
1694173200000|2023-09-08 11:40:00|3082.6|3078.1|3085.1|3080.1|3085.1|3080.1|3081.6|3078.1|0
1694173500000|2023-09-08 11:45:00|3085.6|3079.6|3086.1|3080.1|3086.1|3080.1|3084.1|3079.6|0
1694173800000|2023-09-08 11:50:00|3086.6|3080.6|3088.6|3084.1|3089.6|3084.6|3086.1|3080.6|0
1694174100000|2023-09-08 11:55:00|3089.1|3084.6|3091.1|3085.1|3091.1|3085.1|3088.6|3083.6|0
1694174400000|2023-09-08 12:00:00|3091.6|3086.1|3090.1|3085.1|3092.6|3087.1|3089.6|3085.1|0
1694174700000|2023-09-08 12:05:00|3090.6|3085.6|3090.1|3085.1|3091.6|3086.1|3089.1|3085.1|0
1694175000000|2023-09-08 12:10:00|3090.6|3085.6|3091.6|3087.1|3092.6|3087.1|3090.6|3085.6|0
1694175300000|2023-09-08 12:15:00|3091.1|3086.6|3093.1|3088.1|3093.1|3088.1|3090.1|3085.6|0
1694175600000|2023-09-08 12:20:00|3092.6|3087.6|3092.6|3088.1|3093.1|3088.1|3092.1|3087.6|0
1694175900000|2023-09-08 12:25:00|3093.1|3087.6|3091.6|3087.1|3094.1|3087.6|3091.6|3086.6|0
1694176200000|2023-09-08 12:30:00|3092.1|3086.6|3092.1|3087.1|3092.6|3087.1|3090.6|3086.1|0
1694176500000|2023-09-08 12:35:00|3091.6|3088.1|3093.1|3088.1|3093.6|3088.6|3091.6|3087.6|0
1694176800000|2023-09-08 12:40:00|3092.6|3087.6|3091.6|3086.6|3093.1|3088.1|3091.6|3086.6|0
1694177100000|2023-09-08 12:45:00|3092.1|3087.1|3090.6|3086.1|3092.6|3087.1|3090.6|3086.1|0
1694177400000|2023-09-08 12:50:00|3090.1|3085.6|3090.6|3085.1|3091.1|3085.6|3089.6|3085.1|0
1694177700000|2023-09-08 12:55:00|3090.1|3084.6|3088.6|3084.6|3090.1|3084.6|3088.1|3083.6|0
1694178000000|2023-09-08 13:00:00|3088.1|3084.1|3089.1|3084.1|3089.1|3084.1|3087.6|3083.6|0
1694178300000|2023-09-08 13:05:00|3088.6|3083.6|3087.6|3082.1|3089.1|3083.6|3087.1|3082.1|0
1694178600000|2023-09-08 13:10:00|3087.1|3083.1|3088.1|3083.1|3089.1|3083.1|3087.1|3083.1|0
1694178900000|2023-09-08 13:15:00|3088.6|3084.1|3091.6|3086.1|3091.6|3086.1|3088.6|3084.1|0
1694179200000|2023-09-08 13:20:00|3092.1|3086.6|3094.6|3089.6|3095.1|3090.1|3091.6|3086.6|0
1694179500000|2023-09-08 13:25:00|3094.1|3089.1|3094.1|3089.1|3094.6|3089.1|3092.6|3088.1|0
1694179800000|2023-09-08 13:30:00|3094.6|3089.6|3094.6|3090.1|3098.1|3093.1|3094.6|3089.6|0
1694180100000|2023-09-08 13:35:00|3095.1|3089.6|3090.6|3086.1|3095.1|3090.1|3090.6|3086.1|0
1694180400000|2023-09-08 13:40:00|3090.1|3085.6|3088.1|3084.1|3090.1|3085.6|3087.6|3083.1|0
1694180700000|2023-09-08 13:45:00|3087.6|3083.6|3085.6|3081.1|3088.1|3084.1|3085.1|3080.6|0
1694181000000|2023-09-08 13:50:00|3086.1|3082.1|3085.6|3080.6|3088.1|3083.1|3085.6|3080.6|0
1694181300000|2023-09-08 13:55:00|3085.1|3080.1|3087.6|3078.1|3088.1|3080.6|3082.1|3077.1|0
1694181600000|2023-09-08 14:00:00|3088.6|3077.6|3088.1|3082.1|3089.1|3082.1|3085.6|3077.6|0
1694181900000|2023-09-08 14:05:00|3087.6|3082.6|3087.1|3082.1|3091.1|3085.1|3087.1|3082.1|0
1694182200000|2023-09-08 14:10:00|3087.6|3083.1|3089.1|3083.1|3089.1|3083.1|3087.6|3082.6|0
1694182500000|2023-09-08 14:15:00|3088.6||3088.6||3089.1||3088.1||1
1694182800000|2023-09-08 14:20:00|3088.1|3082.6|3088.6|3083.6|3089.6|3084.6|3087.6|3082.6|0
1694183100000|2023-09-08 14:25:00|3089.1|3084.1|3089.6|3084.1|3090.6|3084.1|3089.1|3083.6|0
1694183400000|2023-09-08 14:30:00|3090.1|3083.6|3084.6|3080.1|3090.6|3083.6|3084.6|3079.6|0
1694183700000|2023-09-08 14:35:00|3084.1|3079.6|3083.1|3078.1|3084.1|3080.1|3083.1|3078.1|0
1694184000000|2023-09-08 14:40:00|3082.6|3078.6|3081.6|3076.6|3082.6|3078.6|3081.1|3076.1|0
1694184300000|2023-09-08 14:45:00|3081.1|3077.1|3082.6|3077.1|3082.6|3077.1|3080.6|3077.1|0
1694184600000|2023-09-08 14:50:00|3083.1|3077.6|3085.1|3080.1|3087.6|3082.1|3083.1|3077.6|0
1694184900000|2023-09-08 14:55:00|3085.6|3080.6|3085.1|3080.1|3086.6|3081.1|3084.1|3079.6|0
1694185200000|2023-09-08 15:00:00|3084.6|3079.6|3088.1|3083.1|3088.1|3083.1|3084.1|3079.6|0
1694185500000|2023-09-08 15:05:00|3087.6|3083.6|3086.1|3083.1|3088.1|3083.6|3086.1|3083.1|4
1694185800000|2023-09-08 15:10:00|3085.6|3081.1|3089.1|3084.1|3089.1|3084.6|3085.6|3081.1|2
1694186100000|2023-09-08 15:15:00|3088.6|3084.6|3088.1|3084.6|3088.6|3084.6|3088.1|3084.6|0
1694186400000|2023-09-08 15:20:00|3088.6|3083.6|3088.1|3083.6|3088.6|3083.6|3087.1|3083.6|0
1694186700000|2023-09-08 15:25:00|3088.6|3084.1|3088.1|3084.1|3089.1|3084.6|3088.1|3083.6|0
1694187000000|2023-09-08 15:30:00|3087.6|3059.6|3087.6|3072.6|3088.1|3081.1|3084.1|3059.6|10
1694187300000|2023-09-08 15:35:00|3088.1|3073.6|3088.1|3075.6|3088.1|3078.1|3088.1|3072.1|0
1694187600000|2023-09-08 15:40:00||3076.1||3077.6||3078.1||3072.1|0
1694187900000|2023-09-08 15:45:00||3078.1||3039.1||3078.1||3039.1|0
1694188500000|2023-09-08 15:55:00||3037.6||3037.6||3037.6||3037.6|0
1694189400000|2023-09-08 16:10:00||3039.1||3039.1||3039.1||3039.1|0
1694189700000|2023-09-08 16:15:00||3073.6||3073.6||3073.6||3073.6|0
1694199600000|2023-09-08 19:00:00|3087.6|3074.1|3087.6|3073.6|3087.6|3074.1|3087.6|3073.6|0
1694202600000|2023-09-08 19:50:00|3088.1||3088.1||3088.1||3088.1||0
1694202900000|2023-09-08 19:55:00||3073.1||3073.1||3073.1||3073.1|0
1694412000000|2023-09-11 06:00:00|3116.1|3069.1|3142.1|3046.6|3142.1|3069.1|3116.1|3046.6|0
1694415000000|2023-09-11 06:50:00|3163.1|3016.1|3133.1|3059.1|3163.1|3059.1|3133.1|3016.1|0
1694415300000|2023-09-11 06:55:00|3126.6|3053.6|3119.6|3085.1|3126.6|3085.1|3119.6|3053.6|0
1694415600000|2023-09-11 07:00:00|3119.1|3085.6|3119.6|3071.6|3119.6|3088.6|3107.6|3071.6|0
1694415900000|2023-09-11 07:05:00|3119.1|3082.6|3096.1|3091.6|3119.6|3092.1|3093.6|3082.6|0
1694416200000|2023-09-11 07:10:00|3095.6|3090.6|3096.6|3092.1|3096.6|3092.1|3094.6|3089.6|0
1694416500000|2023-09-11 07:15:00|3097.1|3093.1|3099.6|3094.1|3099.6|3095.1|3097.1|3093.1|0
1694416800000|2023-09-11 07:20:00|3100.1|3094.6|3106.1|3101.1|3106.1|3101.1|3100.1|3094.6|4
1694417100000|2023-09-11 07:25:00|3106.6|3101.6|3104.1|3098.6|3106.6|3102.1|3104.1|3098.6|0
1694417400000|2023-09-11 07:30:00|3104.6|3099.1|3106.1|3100.6|3106.1|3101.6|3104.6|3099.1|0
1694417700000|2023-09-11 07:35:00|3107.6|3100.1|3106.1|3101.1|3132.6|3103.6|3105.6|3084.6|3
1694418000000|2023-09-11 07:40:00|3106.6|3100.6|3106.1|3101.1|3106.6|3102.1|3106.1|3100.6|0
1694418300000|2023-09-11 07:45:00|3105.1|3100.6|3106.6|3102.1|3106.6|3102.1|3105.1|3099.1|0
1694418600000|2023-09-11 07:50:00|3106.1|3101.6|3108.6|3103.6|3109.1|3104.1|3106.1|3101.1|0
1694418900000|2023-09-11 07:55:00|3107.6|3103.1|3110.1|3105.1|3110.6|3106.1|3107.6|3102.1|0
1694419200000|2023-09-11 08:00:00|3115.1|3105.6|3107.1|3102.1|3116.1|3105.6|3107.1|3102.1|0
1694419500000|2023-09-11 08:05:00|3106.6|3101.6|3106.1|3101.1|3106.6|3101.6|3105.1|3100.6|0
1694419800000|2023-09-11 08:10:00|3105.6|3100.6|3105.6|3100.1|3106.1|3100.6|3104.1|3099.6|0
1694420100000|2023-09-11 08:15:00|3105.1|3099.6|3105.1|3100.1|3105.6|3100.1|3104.1|3099.6|0
1694420400000|2023-09-11 08:20:00|3104.6|3099.6|3106.6|3101.6|3108.1|3102.6|3102.1|3099.6|6
1694420700000|2023-09-11 08:25:00|3107.1|3102.1|3108.1|3102.6|3108.6|3102.6|3106.6|3102.1|0
1694421000000|2023-09-11 08:30:00|3108.6|3103.1|3109.1|3103.6|3109.1|3103.6|3108.1|3103.1|0
1694421300000|2023-09-11 08:35:00|3109.6|3103.1|3108.1|3102.6|3109.6|3103.1|3107.1|3102.1|0
1694421600000|2023-09-11 08:40:00|3108.6|3103.1|3109.1|3104.1|3109.6|3104.6|3108.1|3103.1|0
1694421900000|2023-09-11 08:45:00|3108.6|3103.6|3110.5|3105.5|3111|3105.5|3106.6|3102.1|0
1694422200000|2023-09-11 08:50:00|3110|3105|3107|3102|3110|3105|3107|3102|0
1694422500000|2023-09-11 08:55:00|3106.5|3101.5|3108|3102.5|3108|3102.5|3106|3101|0
1694422800000|2023-09-11 09:00:00|3108.5|3103|3110|3105|3110.5|3105.5|3107.5|3103|0
1694423100000|2023-09-11 09:05:00|3110.5|3105.5|3111|3106.5|3111.5|3106.5|3110|3105.5|0
1694423400000|2023-09-11 09:10:00|3110.5|3106|3107.5|3103|3111|3106|3107.5|3103|0
1694423700000|2023-09-11 09:15:00|3107|3102.5|3108|3102.5|3108.5|3102.5|3106.5|3101.5|0
1694424000000|2023-09-11 09:20:00|3108.5|3103|3111|3103|3118.5|3104.5|3108.5|3086|0
1694424300000|2023-09-11 09:25:00|3119|3103.5|3112|3107|3119|3107.5|3110|3103|0
1694424600000|2023-09-11 09:30:00|3111.5|3106.5|3112|3107.5|3112|3107.5|3111.5|3106.5|0
1694424900000|2023-09-11 09:35:00||3107||3108.5||3108.5||3107|0
1694425200000|2023-09-11 09:40:00||3109||3108.5||3109.5||3108.5|0
1694425500000|2023-09-11 09:45:00||3108||3108||3108.5||3107|0
1694425800000|2023-09-11 09:50:00|3111.5|3108.5|3110.5|3105.5|3112|3108.5|3110.5|3105.5|0
1694426100000|2023-09-11 09:55:00|3111|3105|3110|3104.5|3111|3105|3109|3104.5|0
1694426400000|2023-09-11 10:00:00|3109.5|3105.5|3108.5|3103.5|3111|3105.5|3108.5|3103.5|0
1694426700000|2023-09-11 10:05:00|3109|3103|3108|3103.5|3109|3103.5|3107.5|3103|0
1694427000000|2023-09-11 10:10:00|3107.5|3103|3104.5|3100|3108|3103.5|3104.5|3100|4
1694427300000|2023-09-11 10:15:00|3104|3099.5|3104.5|3099.5|3105.5|3099.5|3103.5|3099|1
1694427600000|2023-09-11 10:20:00|3104|3099|3104.5|3099|3105|3099|3103.5|3098.5|0
1694427900000|2023-09-11 10:25:00|3105|3099.5|3107|3101|3107|3101|3105|3099.5|0
1694428200000|2023-09-11 10:30:00|3106.5|3102|3106|3101|3107.5|3102|3104.5|3099.5|2
1694428500000|2023-09-11 10:35:00|3106.5|3101.5|3106.5|3101.5|3107.5|3102|3106.5|3101.5|0
1694428800000|2023-09-11 10:40:00|3106|3101|3106.5|3101|3107|3101|3105.5|3100.5|71
1694429100000|2023-09-11 10:45:00|3106|3101.5|3106.5|3102|3106.5|3102|3105.5|3101.5|0
1694429400000|2023-09-11 10:50:00|3107|3101.5|3106|3101|3107.5|3101.5|3106|3101|0
1694429700000|2023-09-11 10:55:00|3105.5|3101.5|3108|3103|3108|3103|3105.5|3101.5|0
1694430000000|2023-09-11 11:00:00|3109.5|3099|3109|3104|3112|3104|3108.5|3087|0
1694430300000|2023-09-11 11:05:00|3109.5|3103.5|3107|3102.5|3110|3103.5|3107|3102.5|0
1694430600000|2023-09-11 11:10:00|3107.5|3102|3106|3101|3107.5|3102|3106|3101|0
1694430900000|2023-09-11 11:15:00|3105.5|3100.5|3108|3102|3108|3102|3105|3100.5|0
1694431200000|2023-09-11 11:20:00|3107.5|3103|3108|3103|3109|3104|3107|3103|0
1694431500000|2023-09-11 11:25:00|3107.5|3102.5|3107.5|3102|3108|3102.5|3107|3102|0
1694431800000|2023-09-11 11:30:00|3108||3107.5||3108||3107||0
1694432100000|2023-09-11 11:35:00|3107||3107.5||3108.5||3107||0
1694432400000|2023-09-11 11:40:00|3107|3101.5|3106.5|3101.5|3107|3101.5|3104.5|3100|0
1694432700000|2023-09-11 11:45:00|3106|3101|3108|3102.5|3108.5|3102.5|3105|3100|0
1694433000000|2023-09-11 11:50:00|3107.5|3102|3105.5|3100.5|3108|3102|3105|3100.5|0
1694433300000|2023-09-11 11:55:00|3105|3100|3106.5|3101.5|3107|3101.5|3104.5|3100|0
1694433600000|2023-09-11 12:00:00|3106|3101|3106.5|3101.5|3106.5|3101.5|3105.5|3101|0
1694433900000|2023-09-11 12:05:00|3107|3102.5|3109.5|3104.5|3109.5|3104.5|3107|3102.5|0
1694434200000|2023-09-11 12:10:00|3110.5|3105|3111|3106.5|3111|3106.5|3110.5|3105|0
1694434500000|2023-09-11 12:15:00|3111.5|3107|3112|3107.5|3112|3107.5|3111.5|3107|0
1694434800000|2023-09-11 12:20:00||3108||3108.5||3108.5||3108|0
1694435100000|2023-09-11 12:25:00|3114.5|3108|3114|3108.5|3114.5|3108.5|3114|3108|4
1694435400000|2023-09-11 12:30:00|3113.5|3108|3111.5|3105|3113.5|3108.5|3111|3105|0
1694435700000|2023-09-11 12:35:00|3111|3104.5|3112|3103.5|3113|3104.5|3110|3103.5|0
1694436000000|2023-09-11 12:40:00|3111.5|3103|3107.5|3102.5|3111.5|3103|3106.5|3102|0
1694436600000|2023-09-11 12:50:00|3107|3102|3104.5|3099.5|3107|3102|3104|3099.5|0
1694436900000|2023-09-11 12:55:00|3104|3099|3104.5|3099.5|3104.5|3099.5|3103.5|3099|0
1694437200000|2023-09-11 13:00:00|3104|3099|3105.5|3100.5|3105.5|3100.5|3103.5|3099|0
1694437500000|2023-09-11 13:05:00|3106|3101.5|3106|3100.5|3108|3101.5|3105.5|3100.5|0
1694437800000|2023-09-11 13:10:00|3105.5|3100|3104|3099.5|3106.5|3100|3104|3099.5|0
1694438100000|2023-09-11 13:15:00|3104.5|3100|3106.5|3101.5|3106.5|3101.5|3104.5|3100|0
1694438400000|2023-09-11 13:20:00|3106||3107||3107||3106||0
1694438700000|2023-09-11 13:25:00|3107.5|3102|3107.5|3102.5|3108.5|3102.5|3107.5|3102|0
1694439000000|2023-09-11 13:30:00|3107|3102|3102|3097|3107.5|3102.5|3101.5|3096.5|0
1694439300000|2023-09-11 13:35:00|3102.5|3096.5|3100.5|3095.5|3102.5|3096.5|3100|3095|0
1694439600000|2023-09-11 13:40:00|3101|3095|3096.5|3091.5|3101|3095|3096|3091|0
1694439900000|2023-09-11 13:45:00|3097|3091|3093|3088.5|3097.5|3091|3090.5|3086|0
1694440200000|2023-09-11 13:50:00|3092.5|3088|3094.5|3089.5|3095|3089.5|3092.5|3088|0
1694440500000|2023-09-11 13:55:00|3094|3089|3087.5|3083|3094|3089|3087.5|3082.5|5
1694440800000|2023-09-11 14:00:00|3088|3083.5|3091|3086|3091.5|3086|3088|3083.5|0
1694441100000|2023-09-11 14:05:00|3091.5|3085.5|3091.5|3086.5|3092.5|3087|3090|3085.5|3
1694441400000|2023-09-11 14:10:00|3092|3087|3090.5|3085.5|3093|3088|3090|3085.5|47
1694441700000|2023-09-11 14:15:00|3090|3085|3092.5|3087|3092.5|3087|3090|3085|0
1694442000000|2023-09-11 14:20:00|3092|3088|3096.5|3091|3097.5|3092|3092|3088|0
1694442300000|2023-09-11 14:25:00|3097|3092|3099.5|3094|3099.5|3094|3097|3092|0
1694442600000|2023-09-11 14:30:00|3099|3093.5|3094.5|3090|3099|3093.5|3094.5|3089.5|0
1694442900000|2023-09-11 14:35:00|3096|3090.5|3096.5|3091.5|3097|3092|3095.5|3090.5|0
1694443200000|2023-09-11 14:40:00|3096|3092|3097.5|3093|3098|3093|3096|3092|0
1694443500000|2023-09-11 14:45:00|3098|3093.5|3098.5|3094|3099|3094|3098|3093.5|0
1694443800000|2023-09-11 14:50:00|3100|3094.5|3100|3095|3101|3095|3099.5|3094.5|0
1694444100000|2023-09-11 14:55:00|3100.5|3096|3099|3094.5|3101|3096|3099|3094|0
1694444400000|2023-09-11 15:00:00|3098.5|3094|3096|3091|3098.5|3094|3096|3091|0
1694444700000|2023-09-11 15:05:00|3097|3091.5|3096|3091.5|3097|3093|3096|3091.5|0
1694445000000|2023-09-11 15:10:00|3095.5|3091|3097|3092|3097|3092|3095.5|3091|0
1694445300000|2023-09-11 15:15:00|3096.5|3091.5|3097|3092|3097|3092|3096|3091.5|0
1694445600000|2023-09-11 15:20:00|3096.5||3096.5||3096.5||3095||11
1694445900000|2023-09-11 15:25:00|3098||3098||3098||3098||0
1694446200000|2023-09-11 15:30:00|3104|3091|3096.5|3081.5|3117|3093.5|3094.5|3074|11
1694446500000|2023-09-11 15:35:00|3097|3082.5|3097|3048.5|3097|3087|3097|3048.5|0
1694446800000|2023-09-11 15:40:00||3047||3047||3047||3047|0
1694447400000|2023-09-11 15:50:00||3048.5||3048.5||3048.5||3048.5|0
1694498400000|2023-09-12 06:00:00|3123|3074|3146.5|3051.5|3146.5|3074|3123|3051.5|0
1694500500000|2023-09-12 06:35:00|3151.5|3034.5|3127.5|3061.5|3151.5|3061.5|3127.5|3034.5|0
1694501400000|2023-09-12 06:50:00|3131|3060.5|3140|3050.5|3158.5|3060.5|3131|2998|0
1694501700000|2023-09-12 06:55:00|3133.5|3051|3121.5|3083.5|3134.5|3095|3121.5|3050|1
1694502000000|2023-09-12 07:00:00|3121|3085.5|3099.5|3075|3121.5|3093.5|3097.5|3073.5|0
1694502300000|2023-09-12 07:05:00|3099|3075.5|3095|3089|3099|3093|3095|3075.5|3
1694502600000|2023-09-12 07:10:00|3094.5|3088.5|3091|3085.5|3094.5|3088.5|3089.5|3084|0
1694502900000|2023-09-12 07:15:00|3090|3085|3093.5|3088.5|3093.5|3088.5|3090|3085|0
1694503200000|2023-09-12 07:20:00|3094|3089|3094|3089.5|3096.5|3090.5|3094|3089|0
1694503500000|2023-09-12 07:25:00|3094.5|3089|3087|3082|3094.5|3089|3087|3082|0
1694503800000|2023-09-12 07:30:00|3086|3081.5|3086.5|3081|3086.5|3081.5|3084|3078.5|0
1694504100000|2023-09-12 07:35:00|3087|3081.5|3090.5|3085|3090.5|3085|3086|3081.5|0
1694504400000|2023-09-12 07:40:00|3090|3086|3094.5|3089|3094.5|3089|3090|3086|0
1694504700000|2023-09-12 07:45:00|3094|3088.5|3094|3089|3095|3089|3093|3088.5|0
1694505000000|2023-09-12 07:50:00|3094.5|3088.5|3090.5|3085|3094.5|3088.5|3090|3085|1
1694505300000|2023-09-12 07:55:00|3090|3084.5|3088|3083.5|3090|3085|3086.5|3083.5|2
1694505600000|2023-09-12 08:00:00|3087|3083|3084|3079.5|3087|3083|3084|3079.5|0
1694505900000|2023-09-12 08:05:00|3084.5|3080|3084|3079|3085.5|3080|3084|3078.5|0
1694506200000|2023-09-12 08:10:00|3083.5|3078.5|3084|3077|3084|3078.5|3083|3076.5|58
1694506500000|2023-09-12 08:15:00|3085.5|3078|3087.5|3080.5|3087.5|3080.5|3085.5|3078|0
1694506800000|2023-09-12 08:20:00|3088|3081|3088|3083|3089|3084.5|3088|3081|0
1694507100000|2023-09-12 08:25:00|3088.5|3083.5|3085|3079.5|3088.5|3083.5|3085|3079.5|0
1694507400000|2023-09-12 08:30:00|3084.5|3079|3081|3076.5|3084.5|3079|3081|3076|0
1694507700000|2023-09-12 08:35:00|3081.5|3076|3083.5|3078.5|3083.5|3078.5|3081.5|3076|0
1694508000000|2023-09-12 08:40:00|3084|3079|3081.5|3076.5|3084.5|3079.5|3081.5|3076.5|0
1694508300000|2023-09-12 08:45:00|3081|3076|3081|3076|3081|3076|3079|3074.5|0
1694508600000|2023-09-12 08:50:00|3081.5|3075.5|3079.5|3074.5|3081.5|3075.5|3079.5|3074.5|0
1694508900000|2023-09-12 08:55:00|3080|3075|3080.4|3070.4|3080.5|3076|3076.9|3070.4|100
1694509200000|2023-09-12 09:00:00|3079.9|3070.9|3079.4|3074.9|3080.4|3074.9|3075.9|3069.4|50
1694509500000|2023-09-12 09:05:00|3079.9|3075.4|3078.4|3073.4|3080.4|3075.4|3077.9|3073.4|25
1694509800000|2023-09-12 09:10:00|3077.9|3073.9|3079.4|3073.9|3079.4|3074.9|3077.9|3072.9|0
1694510100000|2023-09-12 09:15:00|3079.9|3074.9|3078.4|3073.4|3080.4|3074.9|3078.4|3073.4|0
1694510400000|2023-09-12 09:20:00|3077.9|3072.9|3078.9|3073.9|3079.4|3073.9|3076.9|3071.9|0
1694510700000|2023-09-12 09:25:00|3079.4|3074.9|3080.9|3075.9|3081.4|3076.9|3079.4|3074.9|0
1694511000000|2023-09-12 09:30:00|3079.9|3075.4|3076.9|3071.9|3079.9|3075.4|3075.9|3071.4|0
1694511300000|2023-09-12 09:35:00|3077.4||3077.9||3078.4||3077.4||0
1694511600000|2023-09-12 09:40:00|3101.4|3069.4|3079.4|3074.4|3125.9|3074.4|3078.9|3024.4|0
1694511900000|2023-09-12 09:45:00|3078.9|3074.9|3080.4|3075.9|3080.9|3076.4|3078.9|3074.9|0
1694512200000|2023-09-12 09:50:00|3079.9|3075.4|3079.9|3075.4|3080.4|3075.4|3079.9|3074.9|0
1694512500000|2023-09-12 09:55:00|3080.4|3074.9|3079.4|3074.4|3080.4|3075.4|3079.4|3074.4|0
1694512800000|2023-09-12 10:00:00|3078.4|3073.9|3082.9|3077.9|3082.9|3077.9|3078.4|3073.4|0
1694513100000|2023-09-12 10:05:00|3083.4|3078.4|3081.4|3076.4|3083.9|3078.9|3081.4|3076.4|85
1694513400000|2023-09-12 10:10:00|3080.9|3075.9|3080.4|3075.4|3080.9|3075.9|3079.4|3074.9|0
1694513700000|2023-09-12 10:15:00|3080.9|3075.9|3080.4|3075.4|3081.4|3076.4|3080.4|3075.4|0
1694514000000|2023-09-12 10:20:00|3079.9|3074.9|3108.4|3048.4|3108.4|3074.9|3079.9|3048.4|0
1694514300000|2023-09-12 10:25:00|3107.9|3065.9|3081.9|3076.9|3107.9|3077.4|3080.9|3065.9|0
1694514600000|2023-09-12 10:30:00|3081.4|3076.4|3081.9|3076.9|3081.9|3076.9|3080.9|3075.9|0
1694514900000|2023-09-12 10:35:00|3082.4|3077.4|3082.9|3077.4|3082.9|3077.4|3081.9|3077.4|0
1694515200000|2023-09-12 10:40:00|3082.4|3076.9|3080.4|3075.4|3082.4|3076.9|3080.4|3075.4|0
1694515500000|2023-09-12 10:45:00|3079.9|3074.9|3079.9|3074.4|3079.9|3075.4|3078.4|3073.9|0
1694515800000|2023-09-12 10:50:00|3080.4|3075.4|3080.4|3075.4|3080.9|3076.4|3080.4|3075.4|0
1694516100000|2023-09-12 10:55:00|3080.9|3074.9|3081.4|3076.4|3081.4|3076.4|3080.4|3074.9|0
1694516400000|2023-09-12 11:00:00|3083.9|3073.4|3081.4|3076.4|3106.4|3076.4|3079.9|3056.4|0
1694516700000|2023-09-12 11:05:00|3081.9|3077.4|3079.4|3074.9|3081.9|3077.4|3079.4|3074.9|0
1694517000000|2023-09-12 11:10:00|3079.9|3074.4|3077.4|3072.9|3079.9|3074.4|3076.9|3072.4|0
1694517300000|2023-09-12 11:15:00|3076.9|3072.4|3074.4|3069.9|3076.9|3072.4|3074.4|3069.9|0
1694517600000|2023-09-12 11:20:00|3073.9|3069.4|3072.9|3068.4|3075.4|3070.4|3072.9|3068.4|0
1694517900000|2023-09-12 11:25:00|3073.4|3068.9|3072.4|3067.9|3073.4|3068.9|3072.4|3067.9|0
1694518200000|2023-09-12 11:30:00|3071.9|3067.4|3073.4|3068.4|3073.4|3068.4|3071.9|3066.9|0
1694518500000|2023-09-12 11:35:00|3072.9|3067.9|3069.9|3064.9|3072.9|3067.9|3069.9|3064.9|0
1694518800000|2023-09-12 11:40:00|3070.4|3065.4|3070.4|3065.4|3070.4|3065.4|3069.9|3064.9|0
1694519100000|2023-09-12 11:45:00|3069.4|3064.9|3068.4|3063.9|3069.4|3064.9|3068.4|3063.9|0
1694519400000|2023-09-12 11:50:00|3067.9|3063.4|3065.4|3062.9|3068.4|3063.9|3065.4|3062.4|0
1694519700000|2023-09-12 11:55:00|3067.9|3062.4|3066.9|3062.4|3067.9|3062.4|3064.9|3061.9|5
1694520000000|2023-09-12 12:00:00|3066.4|3061.9|3066.4|3061.4|3068.4|3063.9|3066.4|3061.4|0
1694520300000|2023-09-12 12:05:00|3066.9|3061.9|3066.9|3061.9|3066.9|3061.9|3066.4|3061.4|0
1694520600000|2023-09-12 12:10:00|3067.4|3062.9|3069.4|3063.9|3069.9|3064.9|3067.4|3062.9|0
1694520900000|2023-09-12 12:15:00|3069.9|3064.4|3072.9|3067.9|3072.9|3067.9|3069.9|3064.4|0
1694521200000|2023-09-12 12:20:00|3072.4|3068.4|3072.4|3067.4|3073.9|3068.9|3071.4|3066.4|0
1694521500000|2023-09-12 12:25:00|3071.9|3067.9|3073.4|3067.9|3073.4|3067.9|3071.9|3066.9|0
1694521800000|2023-09-12 12:30:00|3072.9|3067.4|3073.9|3068.9|3073.9|3068.9|3071.4|3066.4|0
1694522100000|2023-09-12 12:35:00|3074.4|3069.4|3075.4|3070.4|3075.4|3070.4|3074.4|3068.9|0
1694522400000|2023-09-12 12:40:00|3075.9|3070.9|3075.4|3069.9|3077.4|3071.9|3075.4|3069.9|0
1694522700000|2023-09-12 12:45:00|3074.9|3070.9|3077.4|3071.9|3077.4|3071.9|3074.9|3070.9|0
1694523000000|2023-09-12 12:50:00|3077.9|3072.4|3077.9|3072.9|3077.9|3072.9|3076.9|3071.9|0
1694523300000|2023-09-12 12:55:00|3078.4|3072.4|3076.4|3071.9|3078.4|3072.9|3076.4|3071.9|0
1694523600000|2023-09-12 13:00:00|3075.9|3071.4|3073.4|3068.4|3075.9|3071.4|3073.4|3068.4|0
1694523900000|2023-09-12 13:05:00|3072.4|3067.9|3072.4|3067.4|3072.9|3067.9|3072.4|3067.4|0
1694524200000|2023-09-12 13:10:00|3071.4|3066.9|3070.9|3065.9|3071.4|3066.9|3069.9|3064.9|0
1694524500000|2023-09-12 13:15:00|3070.4|3065.4|3069.9|3064.9|3070.4|3065.9|3068.9|3064.4|0
1694524800000|2023-09-12 13:20:00|3070.4|3064.4|3067.4|3062.9|3070.4|3064.4|3064.9|3061.4|11
1694525100000|2023-09-12 13:25:00|3067.9|3063.4|3071.4|3066.9|3071.4|3066.9|3067.9|3063.4|0
1694525400000|2023-09-12 13:30:00|3071.9|3066.4|3080.4|3075.4|3080.4|3075.9|3071.9|3066.4|0
1694525700000|2023-09-12 13:35:00|3080.9|3075.9|3079.4|3073.9|3080.9|3075.9|3078.4|3073.9|0
1694526000000|2023-09-12 13:40:00|3079.9|3074.9|3076.4|3065.4|3104.9|3075.9|3076.4|3053.9|0
1694526300000|2023-09-12 13:45:00|3075.9|3065.9|3074.4|3069.4|3076.9|3073.4|3074.4|3065.4|0
1694526600000|2023-09-12 13:50:00|3074.9|3070.4|3076.9|3071.9|3076.9|3073.4|3074.9|3070.4|3
1694526900000|2023-09-12 13:55:00|3076.4|3072.4|3075.9|3072.4|3076.9|3072.4|3075.4|3070.9|0
1694527200000|2023-09-12 14:00:00|3075.4|3071.9|3076.4|3072.4|3076.9|3072.4|3075.4|3070.9|0
1694527500000|2023-09-12 14:05:00|3075.9|3071.9|3074.4|3069.4|3076.9|3072.4|3074.4|3069.4|0
1694527800000|2023-09-12 14:10:00|3074.9|3069.9|3076.9|3072.4|3076.9|3072.4|3074.9|3069.9|0
1694528100000|2023-09-12 14:15:00|3076.4|3073.4|3076.9|3071.4|3076.9|3074.4|3076.4|3070.9|0
1694528400000|2023-09-12 14:20:00|3076.4|3070.9|3073.4|3068.9|3076.4|3070.9|3073.4|3068.9|0
1694528700000|2023-09-12 14:25:00|3072.4|3068.4|3073.9|3069.4|3073.9|3069.4|3072.4|3066.9|0
1694529000000|2023-09-12 14:30:00|3073.4|3068.9|3076.4|3072.4|3076.9|3072.4|3073.4|3068.4|0
1694529300000|2023-09-12 14:35:00|3076.9|3072.9|3076.4|3068.9|3076.9|3073.9|3076.4|3066.4|0
1694529600000|2023-09-12 14:40:00|3075.9|3067.4|3076.4|3067.4|3076.9|3069.9|3075.9|3066.4|0
1694529900000|2023-09-12 14:45:00|3075.9|3067.9|3071.9|3067.4|3076.9|3069.4|3071.9|3066.4|0
1694530200000|2023-09-12 14:50:00|3070.9|3066.9|3070.9|3065.9|3071.9|3066.9|3070.9|3065.4|0
1694530500000|2023-09-12 14:55:00|3069.9|3065.4|3069.9|3065.4|3069.9|3065.9|3068.9|3065.4|0
1694530800000|2023-09-12 15:00:00|3070.4|3065.9|3073.4|3068.4|3073.4|3068.4|3070.4|3065.9|0
1694531100000|2023-09-12 15:05:00|3073.9|3068.9|3072.4|3067.9|3073.9|3069.4|3072.4|3067.9|0
1694531400000|2023-09-12 15:10:00|3071.9|3067.4|3071.9|3067.4|3071.9|3067.4|3071.4|3066.9|1
1694531700000|2023-09-12 15:15:00|3072.4|3067.9|3072.9|3068.4|3074.4|3069.9|3072.4|3067.9|0
1694532000000|2023-09-12 15:20:00|3072.4|3067.4|3072.4|3068.4|3073.4|3068.4|3071.4|3067.4|0
1694532300000|2023-09-12 15:25:00|3072.9|3068.9|3073.9|3068.9|3073.9|3068.9|3072.9|3068.9|0
1694532600000|2023-09-12 15:30:00|3073.4|3066.4|3075.9|3065.4|3076.9|3066.9|3073.4|3065.4|0
1694532900000|2023-09-12 15:35:00|3076.9||3076.9||3076.9||3076.9||0
1694538900000|2023-09-12 17:15:00||3065.9||3066.4||3066.4||3065.9|0
1694539200000|2023-09-12 17:20:00||3068.4||3068.4||3068.4||3068.4|0
1694539800000|2023-09-12 17:30:00||3065.9||3065.9||3066.4||3065.9|0
1694540400000|2023-09-12 17:40:00||3066.4||3065.4||3068.4||3065.4|0
1694546400000|2023-09-12 19:20:00|3076.4||3076.4||3076.4||3076.4||0
1694547000000|2023-09-12 19:30:00|3076.9||3076.9||3076.9||3076.9||0
1694584800000|2023-09-13 06:00:00|3078.9|3029.9|3100.4|3005.9|3101.9|3029.9|3075.9|3005.9|0
1694588100000|2023-09-13 06:55:00|3126.9|3001.9|3086.4|3049.9|3126.9|3054.4|3086.4|3001.9|20
1694588400000|2023-09-13 07:00:00|3079.9|3047.9|3079.9|3027.9|3079.9|3051.9|3079.9|3027.9|1
1694588700000|2023-09-13 07:05:00|3072.9|3028.4|3072.9|3046.9|3072.9|3046.9|3072.9|3028.4|0
1694589000000|2023-09-13 07:10:00|3071.4|3047.4|3052.4|3048.9|3071.4|3049.4|3052.4|3046.9|130
1694589300000|2023-09-13 07:15:00|3051.4|3046.9|3052.9|3047.9|3052.9|3047.9|3049.9|3044.4|6
1694589600000|2023-09-13 07:20:00|3053.4|3049.4|3054.4|3048.9|3054.9|3049.9|3052.9|3047.9|0
1694589900000|2023-09-13 07:25:00|3054.9|3049.9|3055.4|3049.9|3056.4|3050.9|3053.9|3048.9|0
1694590200000|2023-09-13 07:30:00|3055.9|3050.9|3057.4|3052.4|3057.9|3052.9|3055.4|3050.4|60
1694590500000|2023-09-13 07:35:00|3056.9|3051.9|3058.4|3053.4|3058.9|3053.4|3056.4|3051.4|0
1694590800000|2023-09-13 07:40:00|3058.9|3054.4|3060.9|3055.9|3060.9|3055.9|3056.9|3051.9|0
1694591100000|2023-09-13 07:45:00|3060.4|3055.4|3061.9|3056.9|3062.4|3056.9|3059.9|3055.4|0
1694591400000|2023-09-13 07:50:00|3062.4|3057.4|3063.9|3058.4|3066.4|3061.4|3062.4|3057.4|0
1694591700000|2023-09-13 07:55:00|3063.4|3057.9|3059.9|3054.9|3063.4|3057.9|3059.9|3054.9|0
1694592000000|2023-09-13 08:00:00|3059.4|3055.4|3063.9|3058.4|3063.9|3058.4|3058.9|3054.4|0
1694592300000|2023-09-13 08:05:00|3064.4|3059.4|3064.4|3059.4|3064.4|3059.4|3062.9|3058.4|0
1694592600000|2023-09-13 08:10:00|3063.9|3058.9|3063.4|3058.4|3063.9|3059.4|3060.4|3055.4|0
1694592900000|2023-09-13 08:15:00|3062.9|3059.4|3062.9|3057.9|3064.9|3059.4|3062.9|3057.9|0
1694593200000|2023-09-13 08:20:00|3061.9|3057.4|3066.4|3059.9|3082.4|3061.9|3061.9|3056.9|112
1694593500000|2023-09-13 08:25:00|3065.4|3059.4|3065.9|3058.9|3066.4|3059.9|3065.4|3058.4|0
1694593800000|2023-09-13 08:30:00|3066.4|3059.4|3064.9|3057.9|3066.4|3059.4|3064.4|3057.9|0
1694594100000|2023-09-13 08:35:00|3064.4|3058.4|3063.9|3056.4|3066.4|3059.9|3062.9|3056.4|7
1694594400000|2023-09-13 08:40:00|3063.4|3055.9|3062.9|3055.4|3065.4|3055.9|3062.4|3054.9|0
1694594700000|2023-09-13 08:45:00|3062.4|3056.4|3063.9|3056.4|3066.4|3058.4|3062.4|3055.9|0
1694595000000|2023-09-13 08:50:00|3063.4|3056.9|3065.9|3058.9|3066.4|3059.4|3063.4|3056.9|0
1694595300000|2023-09-13 08:55:00|3065.4|3059.4|3065.4|3054.9|3066.4|3059.4|3061.9|3054.4|0
1694595600000|2023-09-13 09:00:00|3064.9|3055.4|3064.4|3055.9|3065.4|3056.9|3061.9|3055.4|34
1694595900000|2023-09-13 09:05:00|3063.9|3056.9|3069.2|3061.2|3070.7|3061.2|3062.4|3054.9|63
1694596200000|2023-09-13 09:10:00|3071.7|3061.7|3070.2|3062.2|3071.7|3062.2|3069.2|3061.7|0
1694596500000|2023-09-13 09:15:00|3070.7|3063.2|3070.2|3063.2|3071.7|3064.2|3069.2|3062.7|0
1694596800000|2023-09-13 09:20:00|3069.2|3062.7|3070.2|3062.2|3071.7|3063.2|3069.2|3061.7|0
1694597100000|2023-09-13 09:25:00|3069.7|3061.7|3070.7|3061.2|3071.7|3061.7|3068.2|3061.2|0
1694597400000|2023-09-13 09:30:00|3070.2|3060.7|3070.2|3062.2|3071.7|3062.2|3067.2|3060.2|0
1694597700000|2023-09-13 09:35:00|3069.7|3063.2|3071.2|3063.2|3071.7|3063.2|3069.2|3063.2|0
1694598000000|2023-09-13 09:40:00|3070.2|3064.2|3070.7|3061.7|3071.7|3064.2|3068.7|3061.7|0
1694598300000|2023-09-13 09:45:00|3069.7|3061.2|3069.7|3061.2|3071.7|3061.2|3062.7|3059.7|10
1694598600000|2023-09-13 09:50:00|3068.7|3060.7|3067.2|3059.2|3070.7|3060.7|3067.2|3059.2|1
1694598900000|2023-09-13 09:55:00|3066.7|3058.7|3070.7|3060.2|3071.7|3060.2|3066.2|3058.7|0
1694599200000|2023-09-13 10:00:00|3069.7|3059.7|3064.2|3056.7|3071.7|3059.7|3063.2|3056.7|1
1694599500000|2023-09-13 10:05:00|3065.7|3057.2|3062.2|3055.2|3071.7|3057.2|3062.2|3055.2|0
1694599800000|2023-09-13 10:10:00|3061.7|3054.7|3060.2|3052.7|3071.7|3054.7|3059.2|3052.2|0
1694600100000|2023-09-13 10:15:00|3059.7|3052.2|3057.2|3050.2|3067.7|3052.2|3057.2|3050.2|0
1694600400000|2023-09-13 10:20:00|3058.7|3050.7|3058.2|3053.2|3070.7|3053.2|3058.2|3050.7|0
1694600700000|2023-09-13 10:25:00|3057.7|3050.7|3055.2|3048.7|3060.7|3050.7|3055.2|3048.2|9
1694601000000|2023-09-13 10:30:00|3056.7|3049.7|3058.2|3050.7|3060.7|3050.7|3055.2|3049.7|0
1694601300000|2023-09-13 10:35:00|3059.7|3051.2|3058.7|3051.7|3060.7|3051.7|3058.2|3051.2|0
1694601600000|2023-09-13 10:40:00|3060.7|3052.2|3060.2|3051.7|3060.7|3052.7|3058.7|3051.7|0
1694601900000|2023-09-13 10:45:00|3059.7|3052.7|3060.7|3054.7|3061.2|3054.7|3058.7|3052.7|0
1694602200000|2023-09-13 10:50:00||3055.2||3056.2||3056.7||3055.2|0
1694602500000|2023-09-13 10:55:00|3061.2|3056.7|3061.2|3056.7|3061.2|3056.7|3061.2|3056.2|0
1694602800000|2023-09-13 11:00:00|3060.7|3053.2|3060.7|3055.2|3060.7|3055.2|3060.7|3031.7|0
1694603100000|2023-09-13 11:05:00|3060.2|3054.7|3060.2|3053.2|3061.2|3055.2|3059.7|3053.2|0
1694603400000|2023-09-13 11:10:00|3060.7|3052.7|3060.2|3053.2|3061.2|3054.2|3059.7|3052.7|0
1694603700000|2023-09-13 11:15:00|3059.7|3052.7|3060.2|3052.7|3060.7|3053.2|3059.7|3052.7|0
1694604000000|2023-09-13 11:20:00|3059.7|3053.2|3060.2|3056.2|3060.2|3056.2|3059.7|3053.2|0
1694604300000|2023-09-13 11:25:00|3061.2|3055.7|3066.2|3058.2|3071.7|3058.2|3061.2|3055.7|10
1694604600000|2023-09-13 11:30:00|3065.7|3059.2|3072.2|3031.7|3072.7|3059.2|3065.2|3031.7|0
1694604900000|2023-09-13 11:35:00|3070.7|3050.7|3072.2|3059.7|3072.7|3059.7|3066.2|3050.7|0
1694605200000|2023-09-13 11:40:00|3067.2|3059.2|3066.7|3059.2|3067.2|3059.7|3066.7|3058.7|0
1694605500000|2023-09-13 11:45:00||3059.7||3059.7||3059.7||3059.2|0
1694605800000|2023-09-13 11:50:00|3067.2|3060.2|3067.2|3062.2|3067.2|3062.7|3066.7|3060.2|0
1694606100000|2023-09-13 11:55:00|3066.7|3062.7|3067.2|3062.2|3067.2|3062.7|3066.7|3062.2|0
1694606400000|2023-09-13 12:00:00|3066.7|3061.7|3067.2|3060.7|3067.2|3061.7|3066.7|3060.2|0
1694606700000|2023-09-13 12:05:00|3066.7|3061.2|3067.2|3062.7|3067.2|3062.7|3066.7|3061.2|0
1694607000000|2023-09-13 12:10:00||3063.2||3063.7||3063.7||3063.2|0
1694607300000|2023-09-13 12:15:00||3063.2||3063.7||3063.7||3062.7|0
1694607600000|2023-09-13 12:20:00||3064.2||3061.7||3064.7||3061.7|0
1694607900000|2023-09-13 12:25:00||3061.2||3057.2||3061.2||3057.2|1
1694608200000|2023-09-13 12:30:00|3066.7|3056.7|3066.7|3060.2|3067.2|3060.7|3061.2|3052.7|0
1694608500000|2023-09-13 12:35:00|3067.2|3059.7|3068.7|3062.2|3072.7|3066.7|3066.7|3052.2|3
1694608800000|2023-09-13 12:40:00|3072.7|3062.7|3072.7|3069.7|3072.7|3070.2|3072.2|3062.7|16
1694609100000|2023-09-13 12:45:00|3078.2|3070.2|3078.2|3072.2|3078.7|3072.7|3078.2|3070.2|1
1694609400000|2023-09-13 12:50:00|3078.7|3071.7|3078.7|3073.7|3078.7|3073.7|3078.2|3071.7|4
1694609700000|2023-09-13 12:55:00|3101.2|3073.2|3079.2|3071.2|3101.2|3075.7|3079.2|3063.7|9
1694610000000|2023-09-13 13:00:00|3078.7|3070.7|3076.2|3068.7|3101.2|3072.2|3075.2|3063.7|6
1694610300000|2023-09-13 13:05:00|3077.7|3069.7|3080.2|3072.2|3084.7|3072.7|3077.2|3069.7|0
1694610600000|2023-09-13 13:10:00|3079.7|3072.7|3076.2|3067.7|3084.7|3072.7|3075.2|3067.7|0
1694610900000|2023-09-13 13:15:00|3075.7|3067.2|3073.2|3065.2|3078.7|3067.7|3073.2|3065.2|0
1694611200000|2023-09-13 13:20:00|3072.7|3065.7|3076.2|3067.7|3078.7|3067.7|3072.2|3065.2|0
1694611500000|2023-09-13 13:25:00|3075.7|3068.2|3075.2|3067.7|3078.7|3068.7|3075.2|3067.7|0
1694611800000|2023-09-13 13:30:00|3074.2|3067.2|3088.7|3070.7|3088.7|3070.7|3073.2|3041.7|2
1694612100000|2023-09-13 13:35:00|3088.2|3071.7|3078.2|3071.7|3088.7|3071.7|3076.2|3048.2|0
1694612400000|2023-09-13 13:40:00|3079.7|3072.7|3084.7|3075.7|3088.7|3075.7|3078.2|3072.7|0
1694612700000|2023-09-13 13:45:00|3083.7|3076.7|3087.2|3080.7|3096.7|3080.7|3083.2|3076.7|0
1694613000000|2023-09-13 13:50:00|3087.7|3081.2|3085.2|3078.2|3087.7|3081.7|3084.2|3077.2|0
1694613300000|2023-09-13 13:55:00|3084.2|3078.7|3087.7|3080.7|3087.7|3081.2|3084.2|3078.7|1
1694613600000|2023-09-13 14:00:00|3087.2|3080.2|3085.2|3078.2|3087.7|3081.7|3085.2|3078.2|0
1694613900000|2023-09-13 14:05:00|3084.7|3077.7|3080.2|3073.2|3086.7|3077.7|3080.2|3073.2|0
1694614200000|2023-09-13 14:10:00|3081.7|3073.7|3082.2|3072.2|3086.7|3074.7|3078.7|3071.7|0
1694614500000|2023-09-13 14:15:00|3081.7|3071.7|3083.2|3071.2|3086.7|3073.2|3078.7|3071.2|0
1694614800000|2023-09-13 14:20:00|3082.7|3071.7|3082.2|3073.2|3086.7|3073.2|3077.7|3070.7|0
1694615100000|2023-09-13 14:25:00|3081.2|3074.2|3086.2|3075.7|3086.7|3076.2|3080.7|3074.2|90
1694615400000|2023-09-13 14:30:00|3086.7|3076.2|3086.7|3076.7|3087.7|3077.2|3081.7|3052.7|0
1694615700000|2023-09-13 14:35:00|3086.2|3077.7|3086.2|3077.7|3086.7|3077.7|3083.7|3077.2|0
1694616000000|2023-09-13 14:40:00|3085.2|3078.2|3086.2|3078.2|3087.7|3079.7|3085.2|3078.2|0
1694616300000|2023-09-13 14:45:00|3085.7|3078.7|3086.7|3078.7|3086.7|3078.7|3085.2|3078.2|0
1694616600000|2023-09-13 14:50:00|3086.2|3078.2|3086.2|3078.7|3087.7|3078.7|3085.2|3078.2|0
1694616900000|2023-09-13 14:55:00|3087.7|3078.2|3085.2|3077.7|3087.7|3078.7|3084.7|3077.7|0
1694617200000|2023-09-13 15:00:00|3085.7|3078.7|3087.2|3079.7|3087.7|3079.7|3084.7|3078.7|0
1694617500000|2023-09-13 15:05:00|3087.7|3080.2|3087.2|3080.7|3087.7|3080.7|3086.2|3080.2|0
1694617800000|2023-09-13 15:10:00|3086.7|3080.2|3083.7|3080.7|3087.7|3080.7|3083.7|3080.2|0
1694618100000|2023-09-13 15:15:00||3080.2||3079.7||3080.2||3079.2|0
1694618400000|2023-09-13 15:20:00||3079.2||3080.2||3080.7||3079.2|0
1694618700000|2023-09-13 15:25:00|3084.2|3080.7|3084.2|3078.7|3084.2|3080.7|3084.2|3078.7|26
1694619000000|2023-09-13 15:30:00||3077.2||3077.2||3077.2||3077.2|17
1694619300000|2023-09-13 15:35:00|3087.7||3087.7||3087.7||3087.7||0
1694621400000|2023-09-13 16:10:00|3087.2||3086.7||3087.2||3086.7||0
1694621700000|2023-09-13 16:15:00|3087.7||3087.7||3087.7||3087.7||0
1694623200000|2023-09-13 16:40:00|3087.2||3086.7||3087.2||3086.7||0
1694623500000|2023-09-13 16:45:00|3087.7||3087.7||3087.7||3087.7||0
1694627400000|2023-09-13 17:50:00||3069.2||3069.2||3069.2||3069.2|0
1694628900000|2023-09-13 18:15:00|3087.2||3086.7||3087.2||3086.7||0
1694631000000|2023-09-13 18:50:00|3086.2|3068.7|3087.2|3068.7|3087.2|3068.7|3086.2|3068.7|0
1694634900000|2023-09-13 19:55:00|3087.7||3087.7||3087.7||3087.7||0
1694671200000|2023-09-14 06:00:00|3116.7|3068.2|3135.7|3073.7|3139.2|3073.7|3115.2|3066.7|0
1694674500000|2023-09-14 06:55:00|3144.2|3071.7|3111.2|3072.7|3144.2|3072.7|3111.2|3071.7|0
1694674800000|2023-09-14 07:00:00|3110.7|3072.2|3114.7|3072.2|3117.7|3073.2|3095.2|3072.2|0
1694675100000|2023-09-14 07:05:00|3114.2|3073.7|3096.2|3082.7|3117.7|3088.2|3094.2|3072.7|0
1694675400000|2023-09-14 07:10:00|3095.2|3083.2|3090.7|3084.7|3100.7|3090.7|3090.7|3080.7|24
1694675700000|2023-09-14 07:15:00|3095.2|3085.2|3087.2|3082.7|3095.2|3085.2|3087.2|3082.7|0
1694676000000|2023-09-14 07:20:00|3086.7|3082.2|3086.2|3080.7|3095.2|3082.2|3086.2|3080.2|0
1694676300000|2023-09-14 07:25:00|3087.7|3080.2|3095.2|3078.7|3095.2|3080.2|3083.7|3078.2|0
1694676600000|2023-09-14 07:30:00|3094.7|3081.7|3086.2|3078.2|3096.2|3081.7|3084.2|3078.2|214
1694676900000|2023-09-14 07:35:00|3089.2|3078.7|3088.2|3078.2|3106.7|3079.2|3086.2|3078.2|0
1694677200000|2023-09-14 07:40:00|3087.7|3079.2|3084.2|3075.2|3106.7|3079.2|3082.2|3074.7|0
1694677500000|2023-09-14 07:45:00|3085.7|3076.2|3089.7|3078.2|3090.2|3079.2|3084.2|3075.2|0
1694677800000|2023-09-14 07:50:00|3089.2||3085.2||3089.7||3085.2||0
1694678100000|2023-09-14 07:55:00|3084.7|3077.7|3089.7|3076.2|3089.7|3077.7|3083.7|3076.2|0
1694678400000|2023-09-14 08:00:00|3089.2|3075.7|3086.7|3074.2|3104.2|3076.2|3083.2|3070.7|0
1694678700000|2023-09-14 08:05:00|3085.7|3075.2|3091.7|3073.2|3104.2|3075.2|3081.2|3071.7|0
1694679000000|2023-09-14 08:10:00|3091.2||3083.2||3104.2||3082.7||0
1694679300000|2023-09-14 08:15:00|3082.7|3072.7|3080.2|3072.7|3104.2|3072.7|3080.2|3072.2|2
1694679600000|2023-09-14 08:20:00|3079.2|3072.2|3075.2|3068.2|3081.7|3072.2|3075.2|3067.7|0
1694679900000|2023-09-14 08:25:00|3080.7|3067.7|3080.2|3070.2|3081.7|3070.2|3074.2|3067.2|0
1694680200000|2023-09-14 08:30:00|3081.7|3071.2|3084.2|3074.2|3104.2|3075.2|3081.2|3071.2|0
1694680500000|2023-09-14 08:35:00|3085.7|3075.2|3087.7|3076.2|3104.2|3077.2|3084.2|3073.2|0
1694680800000|2023-09-14 08:40:00|3086.7|3076.7|3085.2|3076.2|3104.2|3077.2|3085.2|3076.2|0
1694681100000|2023-09-14 08:45:00|3086.7|3076.7|3086.7|3076.7|3104.2|3076.7|3085.2|3076.7|1
1694681400000|2023-09-14 08:50:00|3086.2|3077.2|3085.7|3077.2|3102.7|3077.2|3085.2|3076.7|0
1694681700000|2023-09-14 08:55:00|3085.2||3084.7||3101.7||3084.7||0
1694682000000|2023-09-14 09:00:00|3084.2|3073.2|3082.7|3073.7|3091.2|3073.7|3081.7|3073.2|0
1694682300000|2023-09-14 09:05:00|3084.2|3074.2|3085.7|3074.7|3101.7|3074.7|3083.7|3074.2|0
1694682600000|2023-09-14 09:10:00|3085.2||3085.7||3089.2||3083.7||0
1694682900000|2023-09-14 09:15:00|3087.2|3075.2|3089.2|3076.7|3089.2|3076.7|3085.7|3075.2|0
1694683200000|2023-09-14 09:20:00|3088.7|3077.7|3089.2|3081.2|3089.7|3081.2|3086.7|3077.7|0
1694683500000|2023-09-14 09:25:00|3089.7|3081.7|3089.2|3081.2|3089.7|3081.7|3089.2|3081.2|0
1694683800000|2023-09-14 09:30:00|3089.7|3081.7|3089.7|3081.2|3089.7|3081.7|3089.2|3081.2|0
1694684100000|2023-09-14 09:35:00|3089.2|3081.7|3089.2|3081.2|3089.7|3081.7|3088.7|3081.2|0
1694684400000|2023-09-14 09:40:00|3088.2|3081.7|3087.7|3081.7|3089.7|3081.7|3087.7|3081.7|0
1694684700000|2023-09-14 09:45:00|3089.2||3088.7||3089.2||3087.7||0
1694685000000|2023-09-14 09:50:00|3088.2|3077.7|3086.7|3077.7|3088.2|3077.7|3086.7|3077.7|0
1694685300000|2023-09-14 09:55:00|3088.2|3078.2|3088.7|3078.7|3089.2|3078.7|3086.7|3078.2|0
1694685600000|2023-09-14 10:00:00|3089.7|3079.2|3089.2|3079.7|3089.7|3079.7|3089.2|3079.2|0
1694685900000|2023-09-14 10:05:00|3089.7|3080.2|3089.7|3082.7|3089.7|3082.7|3089.2|3080.2|0
1694686200000|2023-09-14 10:10:00|3089.2||3089.7||3089.7||3089.2||6
1694686500000|2023-09-14 10:15:00|3089.2|3082.2|3088.7|3081.7|3089.7|3082.2|3087.7|3081.7|0
1694686800000|2023-09-14 10:20:00|3088.2|3081.2|3087.7|3079.7|3089.2|3081.2|3086.7|3079.7|0
1694687100000|2023-09-14 10:25:00|3087.2|3076.2|3087.7|3077.2|3089.2|3077.2|3085.7|3076.2|0
1694687400000|2023-09-14 10:30:00|3087.2||3086.7||3089.2||3086.7||0
1694687700000|2023-09-14 10:35:00|3088.2|3077.7|3089.2|3078.2|3089.7|3079.2|3086.7|3077.7|0
1694688000000|2023-09-14 10:40:00||3078.7||3079.2||3079.2||3078.7|0
1694688300000|2023-09-14 10:45:00|3089.7|3079.7|3089.2|3080.2|3089.7|3080.2|3089.2|3079.2|0
1694688900000|2023-09-14 10:55:00|3089.7|3080.7|3094.7|3084.2|3108.2|3084.2|3089.2|3080.7|0
1694689200000|2023-09-14 11:00:00|3094.2|3082.7|3096.7|3084.7|3108.2|3086.2|3094.2|3062.7|0
1694689500000|2023-09-14 11:05:00|3095.7|3085.2|3094.2|3086.7|3102.2|3088.7|3093.7|3069.7|2
1694689800000|2023-09-14 11:10:00|3092.7|3086.2|3092.7|3085.7|3113.2|3086.2|3091.7|3085.2|0
1694690100000|2023-09-14 11:15:00|3092.2|3085.2|3090.2|3083.2|3098.2|3085.2|3089.7|3083.2|0
1694690400000|2023-09-14 11:20:00|3091.2|3083.7|3089.7|3083.2|3091.2|3083.7|3089.7|3083.2|0
1694690700000|2023-09-14 11:25:00|3089.2|3082.7|3087.7|3080.7|3091.2|3082.7|3087.7|3080.7|0
1694691000000|2023-09-14 11:30:00|3089.2|3081.2|3091.2|3079.7|3091.2|3081.2|3085.7|3079.7|0
1694691300000|2023-09-14 11:35:00|3090.7|3079.2|3084.7|3077.7|3091.2|3079.2|3083.7|3077.7|1
1694691600000|2023-09-14 11:40:00|3084.2|3077.2|3084.7|3077.7|3091.2|3077.7|3083.7|3077.2|0
1694691900000|2023-09-14 11:45:00|3083.7|3077.2|3083.7|3077.2|3091.2|3077.7|3083.7|3077.2|0
1694692200000|2023-09-14 11:50:00|3091.2|3077.7|3083.7|3077.2|3091.2|3077.7|3083.7|3076.7|0
1694692500000|2023-09-14 11:55:00|3085.2||3084.7||3091.2||3083.7||0
1694692800000|2023-09-14 12:00:00|3084.2|3073.2|3085.7|3077.7|3101.7|3077.7|3083.7|3070.7|0
1694693100000|2023-09-14 12:05:00||3078.2||3078.2||3078.2||3078.2|0
1694693400000|2023-09-14 12:10:00|3087.2||3132.7||3132.7||3086.7||0
1694693700000|2023-09-14 12:15:00|3133.2|3078.7|3095.7|3082.2|3133.2|3082.2|3087.2|3078.7|0
1694694000000|2023-09-14 12:20:00|3097.2|3082.7|3095.7|3082.2|3108.7|3086.2|3094.7|3081.2|0
1694694300000|2023-09-14 12:25:00|3097.2|3083.2|3133.7|3036.7|3133.7|3086.2|3096.7|3036.7|0
1694694600000|2023-09-14 12:30:00|3142.7|3037.7|3095.7|3083.2|3142.7|3084.2|3093.7|3034.7|0
1694694900000|2023-09-14 12:35:00|3094.7|3081.7|3094.7|3082.2|3097.2|3082.2|3091.7|3076.7|0
1694695200000|2023-09-14 12:40:00|3095.7|3080.7|3136.7|3037.7|3136.7|3089.2|3094.2|3037.7|0
1694695500000|2023-09-14 12:45:00|3135.2|3043.7|3099.7|3085.7|3135.2|3088.2|3098.7|3043.7|0
1694695800000|2023-09-14 12:50:00|3098.7|3086.2|3110.7|3093.2|3110.7|3094.2|3098.7|3076.7|0
1694696100000|2023-09-14 12:55:00|3110.2|3093.7|3105.7|3093.2|3110.7|3094.2|3103.7|3075.2|0
1694696400000|2023-09-14 13:00:00|3106.2|3081.7|3108.7|3095.2|3110.7|3095.2|3105.7|3081.7|0
1694696700000|2023-09-14 13:05:00|3110.2|3095.7|3110.7|3099.2|3128.2|3100.2|3108.7|3088.7|0
1694697000000|2023-09-14 13:10:00|3111.2|3099.7|3111.2|3098.2|3121.2|3101.2|3110.7|3090.7|0
1694697300000|2023-09-14 13:15:00|3110.7|3098.7|3109.7|3096.2|3126.7|3099.2|3108.7|3090.7|0
1694697600000|2023-09-14 13:20:00|3126.7|3096.7|3106.7|3094.2|3126.7|3099.2|3106.7|3090.7|0
1694697900000|2023-09-14 13:25:00|3105.7|3092.7|3106.7|3093.2|3126.7|3095.2|3105.7|3092.7|0
1694698200000|2023-09-14 13:30:00|3107.2|3093.7|3109.7|3095.2|3120.7|3097.2|3104.7|3091.7|0
1694698500000|2023-09-14 13:35:00|3109.2|3095.7|3111.2|3097.7|3123.2|3099.2|3107.7|3091.7|0
1694698800000|2023-09-14 13:40:00|3112.2|3096.7|3114.2|3094.2|3126.7|3098.2|3106.7|3090.7|0
1694699100000|2023-09-14 13:45:00|3113.2|3090.7|3102.7|3090.2|3126.7|3095.2|3102.7|3075.2|0
1694699400000|2023-09-14 13:50:00|3104.2|3075.2|3099.7|3087.2|3120.7|3091.2|3097.7|3069.2|0
1694699700000|2023-09-14 13:55:00|3098.7|3087.7|3114.2|3090.7|3114.2|3090.7|3097.7|3078.2|0
1694700000000|2023-09-14 14:00:00|3113.7|3089.2|3099.7|3086.7|3114.2|3090.7|3099.7|3069.2|0
1694700300000|2023-09-14 14:05:00|3099.2|3087.7|3100.7|3084.2|3114.2|3090.7|3098.7|3069.2|0
1694700600000|2023-09-14 14:10:00|3103.2|3084.7|3120.7|3092.7|3120.7|3092.7|3097.7|3075.2|0
1694700900000|2023-09-14 14:15:00|3120.2|3077.2|3101.7|3089.7|3120.2|3093.7|3101.7|3077.2|0
1694701200000|2023-09-14 14:20:00|3103.2|3083.2|3107.7|3091.2|3120.7|3095.7|3101.7|3083.2|0
1694701500000|2023-09-14 14:25:00|3106.7|3092.2|3103.7|3096.7|3120.7|3096.7|3103.7|3083.2|0
1694701800000|2023-09-14 14:30:00|3102.7|3096.2|3121.2|3076.2|3123.2|3096.7|3101.7|3053.2|11
1694702100000|2023-09-14 14:35:00|3120.2||3104.2||3123.2||3103.7||0
1694702400000|2023-09-14 14:40:00|3105.2|3093.2|3110.2|3084.2|3123.2|3093.2|3103.7|3076.2|21
1694702700000|2023-09-14 14:45:00|3111.2|3084.7|3111.7|3086.7|3123.2|3086.7|3110.7|3076.2|0
1694703000000|2023-09-14 14:50:00|3113.2|3087.7|3113.7|3087.7|3129.7|3089.7|3112.2|3081.2|0
1694703300000|2023-09-14 14:55:00|3115.2|3088.2|3115.2|3083.2|3121.2|3089.7|3114.7|3082.7|0
1694703600000|2023-09-14 15:00:00|3129.7|3083.7|3115.7|3089.7|3129.7|3091.7|3114.7|3082.7|0
1694703900000|2023-09-14 15:05:00|3117.2|3090.2|3119.7|3096.7|3129.7|3096.7|3115.7|3082.7|5
1694704200000|2023-09-14 15:10:00|3121.2|3097.2|3120.7|3098.2|3137.2|3098.2|3120.7|3097.2|0
1694704500000|2023-09-14 15:15:00|3121.2|3099.2|3121.2|3099.2|3135.2|3099.2|3120.2|3099.2|0
1694704800000|2023-09-14 15:20:00|3122.2|3099.7|3127.2|3099.2|3128.2|3099.7|3121.2|3099.2|0
1694705100000|2023-09-14 15:25:00|3126.7|3099.7|3135.2|3102.2|3135.2|3102.2|3120.2|3099.7|0
1694705400000|2023-09-14 15:30:00|3134.7|3096.2|3123.2|3093.7|3134.7|3102.7|3123.2|3090.2|0
1694705700000|2023-09-14 15:35:00|3124.2|3094.7|3165.2|3061.7|3165.2|3097.7|3124.2|3061.7|0
1694757600000|2023-09-15 06:00:00|3165.2|3061.7|3165.2|3061.7|3165.2|3061.7|3165.2|3061.7|0
1694760900000|2023-09-15 06:55:00|3208.7|3069.2|3146.2|3112.2|3208.7|3112.2|3144.2|3069.2|0
1694761200000|2023-09-15 07:00:00|3147.7|3118.7|3175.2|3125.7|3205.7|3125.7|3147.7|3094.2|0
1694761800000|2023-09-15 07:10:00||3149.2||3149.2||3149.2||3149.2|0
1694762100000|2023-09-15 07:15:00|3165.2||3163.2||3172.2||3162.2||14
1694762400000|2023-09-15 07:20:00|3162.2|3124.7|3156.2|3136.2|3162.2|3139.2|3156.2|3122.7|3
1694762700000|2023-09-15 07:25:00|3157.2|3136.7|3153.2|3132.7|3157.2|3136.7|3150.7|3120.7|0
1694763000000|2023-09-15 07:30:00|3152.2|3116.7|3154.2|3134.2|3155.2|3135.2|3151.2|3116.7|0
1694763300000|2023-09-15 07:35:00|3155.2|3134.7|3152.2|3131.7|3156.2|3136.2|3152.2|3117.7|0
1694763600000|2023-09-15 07:40:00|3153.2|3115.7|3152.2|3130.7|3153.2|3132.7|3151.2|3115.7|10
1694763900000|2023-09-15 07:45:00|3153.2||3153.2||3155.2||3153.2||0
1694764200000|2023-09-15 07:50:00|3152.7|3130.2|3147.2|3127.2|3153.2|3131.2|3147.2|3112.7|0
1694764500000|2023-09-15 07:55:00|3148.2|3127.7|3147.2|3131.7|3149.2|3131.7|3147.2|3121.7|0
1694765100000|2023-09-15 08:05:00||3132.2||3132.7||3132.7||3132.2|0
1694765400000|2023-09-15 08:10:00|3146.2|3133.2|3144.2|3134.7|3146.2|3134.7|3143.7|3133.2|0
1694765700000|2023-09-15 08:15:00|3143.7|3133.7|3143.2|3133.7|3144.2|3133.7|3141.7|3133.7|0
1694766000000|2023-09-15 08:20:00|3144.2|3135.2|3143.2|3136.7|3144.2|3136.7|3142.7|3135.2|5
1694766300000|2023-09-15 08:25:00|3142.7||3144.2||3144.2||3142.7||0
1694766600000|2023-09-15 08:30:00|3143.7|3137.7|3147.2|3137.7|3147.2|3137.7|3143.7|3137.7|0
1694766900000|2023-09-15 08:35:00|3146.7|3138.2|3146.2|3137.7|3147.2|3138.7|3146.2|3137.7|18
1694767200000|2023-09-15 08:40:00|3146.7|3136.7|3146.2|3138.7|3147.2|3138.7|3146.2|3136.7|0
1694767500000|2023-09-15 08:45:00|3145.7||3146.2||3147.2||3145.2||0
1694767800000|2023-09-15 08:50:00|3146.7|3139.2|3145.2|3139.7|3146.7|3139.7|3145.2|3139.2|0
1694768100000|2023-09-15 08:55:00|3145.7|3139.2|3144.2|3138.7|3145.7|3139.2|3144.2|3138.7|0
1694768400000|2023-09-15 09:00:00|3143.2|3137.7|3140.7|3135.2|3143.2|3137.7|3140.2|3134.7|0
1694768700000|2023-09-15 09:05:00|3141.2||3143.2||3143.2||3141.2||0
1694769000000|2023-09-15 09:10:00|3142.7|3134.7|3137.2|3131.7|3142.7|3134.7|3137.2|3131.7|0
1694769300000|2023-09-15 09:15:00|3137.7||3138.2||3138.2||3137.2||0
1694769600000|2023-09-15 09:20:00|3138.7||3138.2||3139.7||3138.2||0
1694769900000|2023-09-15 09:25:00|3137.7||3137.7||3137.7||3137.2||0
1694770200000|2023-09-15 09:30:00|3137.2||3138.2||3138.7||3137.2||0
1694770500000|2023-09-15 09:35:00|3138.7|3132.2|3140.7|3132.7|3140.7|3132.7|3138.2|3132.2|0
1694770800000|2023-09-15 09:40:00|3141.2|3133.2|3140.2|3133.7|3141.2|3133.7|3140.2|3133.2|0
1694771100000|2023-09-15 09:45:00|3140.7|3133.2|3139.2|3132.7|3140.7|3133.2|3139.2|3132.7|12
1694771400000|2023-09-15 09:50:00|3139.7|3133.7|3141.2|3134.7|3143.2|3135.2|3139.7|3133.7|0
1694771700000|2023-09-15 09:55:00|3140.2|3135.2|3140.2|3135.2|3141.7|3135.2|3140.2|3134.7|0
1694772000000|2023-09-15 10:00:00|3140.7|3134.7|3139.2|3133.7|3141.2|3135.2|3138.2|3133.2|0
1694772300000|2023-09-15 10:05:00|3138.7|3133.2|3138.2|3132.7|3138.7|3133.2|3138.2|3132.7|0
1694772600000|2023-09-15 10:10:00|3138.7||3139.2||3139.7||3138.7||0
1694772900000|2023-09-15 10:15:00|3138.7|3132.2|3138.2|3132.7|3138.7|3132.7|3138.2|3132.2|0
1694773200000|2023-09-15 10:20:00|3138.7|3132.2|3139.2|3132.7|3139.2|3132.7|3138.7|3132.2|0
1694773500000|2023-09-15 10:25:00|3139.7||3141.2||3141.2||3139.7||0
1694773800000|2023-09-15 10:30:00|3140.7||3140.2||3140.7||3140.2||0
1694774100000|2023-09-15 10:35:00|3140.7|3133.7|3140.2|3133.7|3141.2|3133.7|3140.2|3133.7|0
1694774400000|2023-09-15 10:40:00|3139.7||3139.2||3139.7||3139.2||0
1694774700000|2023-09-15 10:45:00|3139.7||3140.2||3140.7||3139.7||0
1694775300000|2023-09-15 10:55:00|3143.2|3130.7|3140.7|3133.2|3143.2|3133.2|3136.7|3130.7|3
1694775600000|2023-09-15 11:00:00|3144.7|3131.7|3165.2|3112.2|3165.7|3132.7|3144.7|3111.7|0
1694775900000|2023-09-15 11:05:00|3163.7|3112.7|3142.7|3134.2|3163.7|3134.2|3142.7|3112.7|0
1694776200000|2023-09-15 11:10:00|3143.2|3134.7|3143.7|3137.2|3145.2|3137.2|3143.2|3134.7|0
1694776500000|2023-09-15 11:15:00|3143.2||3145.7||3145.7||3142.7||0
1694776800000|2023-09-15 11:20:00|3146.2|3137.7|3146.2|3138.2|3146.7|3138.2|3145.7|3137.7|0
1694777100000|2023-09-15 11:25:00|3146.7||3146.7||3146.7||3146.7||0
1694777400000|2023-09-15 11:30:00|3146.2|3138.7|3147.2|3139.2|3147.2|3139.2|3146.2|3138.7|0
1694777700000|2023-09-15 11:35:00|3146.7||3146.7||3146.7||3146.7||0
1694778000000|2023-09-15 11:40:00||3139.7||3140.2||3140.2||3139.7|0
1694778300000|2023-09-15 11:45:00||3139.7||3140.2||3140.2||3139.7|0
1694778600000|2023-09-15 11:50:00||3139.7||3139.2||3139.7||3138.7|0
1694778900000|2023-09-15 11:55:00|3146.2|3138.7|3145.7|3138.7|3146.2|3139.2|3145.7|3138.7|0
1694779200000|2023-09-15 12:00:00|3145.2|3138.2|3141.7|3134.2|3145.2|3138.2|3141.7|3134.2|0
1694779500000|2023-09-15 12:05:00||3134.7||3135.2||3135.2||3134.7|0
1694779800000|2023-09-15 12:10:00|3141.2|3135.7|3140.7|3133.7|3141.2|3136.2|3140.7|3133.7|0
1694780100000|2023-09-15 12:15:00|3139.7|3134.2|3138.7|3131.2|3139.7|3134.2|3138.7|3131.2|0
1694780400000|2023-09-15 12:20:00|3138.2|3131.7|3135.7|3128.7|3138.2|3131.7|3135.7|3128.7|0
1694780700000|2023-09-15 12:25:00|3136.7|3129.2|3137.2|3126.7|3137.2|3129.2|3136.7|3126.7|0
1694781000000|2023-09-15 12:30:00|3136.7|3126.2|3134.7|3127.7|3136.7|3129.2|3134.7|3126.2|0
1694781300000|2023-09-15 12:35:00|3133.7|3127.2|3133.7|3126.7|3133.7|3128.2|3133.7|3126.7|0
1694781600000|2023-09-15 12:40:00||3127.2||3127.2||3127.2||3127.2|0
1694781900000|2023-09-15 12:45:00|3133.2|3126.7|3132.7|3126.7|3133.2|3127.2|3132.7|3126.2|0
1694782200000|2023-09-15 12:50:00||3126.2||3126.2||3126.2||3126.2|0
1694782500000|2023-09-15 12:55:00|3132.2|3125.7|3130.7|3123.7|3132.2|3125.7|3130.7|3123.7|0
1694782800000|2023-09-15 13:00:00|3129.7|3123.2|3129.7|3123.7|3129.7|3124.2|3129.7|3122.7|0
1694783100000|2023-09-15 13:05:00|3128.7|3123.2|3127.7|3121.7|3128.7|3123.2|3127.7|3121.2|0
1694783400000|2023-09-15 13:10:00|3130.2|3118.2|3128.2|3118.2|3130.2|3120.7|3127.7|3118.2|0
1694783700000|2023-09-15 13:15:00|3128.7|3118.7|3128.7|3121.2|3130.2|3121.2|3128.7|3118.2|0
1694784000000|2023-09-15 13:20:00|3128.2||3127.7||3128.2||3127.7||0
1694784300000|2023-09-15 13:25:00|3128.2|3121.7|3130.2|3124.2|3130.2|3124.2|3128.2|3121.7|0
1694784600000|2023-09-15 13:30:00|3130.7|3124.7|3131.7|3125.2|3133.2|3128.2|3130.7|3123.7|0
1694784900000|2023-09-15 13:35:00|3132.2|3125.7|3132.7|3126.7|3133.2|3127.2|3131.7|3125.7|0
1694785200000|2023-09-15 13:40:00|3132.2|3127.2|3131.7|3124.7|3132.2|3127.2|3131.7|3124.7|0
1694785500000|2023-09-15 13:45:00|3131.2|3124.2|3130.7|3124.2|3131.2|3124.2|3130.7|3123.7|0
1694785800000|2023-09-15 13:50:00|3131.2|3124.7|3131.2|3125.2|3131.2|3125.2|3131.2|3124.7|0
1694786100000|2023-09-15 13:55:00|3131.7|3126.2|3131.2|3121.2|3132.2|3127.2|3129.7|3120.7|0
1694786400000|2023-09-15 14:00:00|3132.2|3120.7|3130.7|3123.2|3132.7|3124.2|3130.7|3120.7|0
1694786700000|2023-09-15 14:05:00|3129.7|3123.7|3129.7|3122.2|3129.7|3124.2|3129.7|3122.2|0
1694787000000|2023-09-15 14:10:00|3128.7|3121.7|3127.7|3121.2|3128.7|3121.7|3127.7|3120.7|0
1694787300000|2023-09-15 14:15:00|3126.7|3120.7|3126.7|3121.2|3127.2|3121.2|3126.7|3119.2|0
1694787600000|2023-09-15 14:20:00|3126.2|3120.7|3125.7|3118.2|3126.2|3120.7|3125.7|3117.7|0
1694787900000|2023-09-15 14:25:00|3124.7|3117.7|3124.7|3117.7|3124.7|3118.2|3124.7|3117.2|0
1694788200000|2023-09-15 14:30:00|3124.2|3117.2|3123.7|3116.2|3124.2|3117.7|3123.7|3115.7|0
1694788500000|2023-09-15 14:35:00||3115.7||3115.7||3115.7||3115.2|0
1694788800000|2023-09-15 14:40:00||3116.2||3117.7||3117.7||3116.2|0
1694789100000|2023-09-15 14:45:00|3124.2|3117.2|3123.7|3119.7|3124.2|3120.7|3123.7|3117.2|27
1694789400000|2023-09-15 14:50:00|3123.2|3118.2|3120.7|3114.2|3123.2|3120.7|3120.7|3114.2|18
1694789700000|2023-09-15 14:55:00|3120.2|3113.7|3116.7|3111.7|3120.2|3114.2|3114.2|3111.2|18
1694790000000|2023-09-15 15:00:00|3117.2||3117.7||3117.7||3115.7||1
1694790300000|2023-09-15 15:05:00|3113.2|3111.2|3116.2|3110.7|3116.2|3111.2|3113.2|3110.2|5
1694790600000|2023-09-15 15:10:00|3115.7|3110.2|3116.2|3110.2|3116.7|3110.7|3115.7|3110.2|0
1694790900000|2023-09-15 15:15:00||3110.7||3110.7||3110.7||3110.2|0
1694791200000|2023-09-15 15:20:00||3110.2||3109.7||3110.2||3109.2|0
1694791500000|2023-09-15 15:25:00|3136.7|3107.7|3120.2|3109.2|3136.7|3109.2|3120.2|3093.7|0
1694791800000|2023-09-15 15:30:00|3123.7|3108.7|3128.7|3103.2|3134.7|3108.7|3121.7|3098.7|0
1694792100000|2023-09-15 15:35:00|3129.2|3097.7|3131.2|3103.2|3132.7|3104.7|3124.7|3088.2|0
1694792400000|2023-09-15 15:40:00|3130.2|3097.2|3162.7|3065.7|3162.7|3104.7|3124.2|3065.7|0
1694792700000|2023-09-15 15:45:00|3161.2||3161.2||3161.2||3161.2||0
1694793300000|2023-09-15 15:55:00||3064.2||3064.2||3064.2||3064.2|0
1694793600000|2023-09-15 16:00:00||3065.7||3065.7||3065.7||3065.7|0
1694794200000|2023-09-15 16:10:00||3064.2||3064.2||3064.2||3064.2|0
1694794800000|2023-09-15 16:20:00||3065.7||3065.7||3065.7||3065.7|0
1694796000000|2023-09-15 16:40:00|3162.7||3162.7||3162.7||3162.7||0
1694797500000|2023-09-15 17:05:00|3161.2|3064.2|3161.2|3064.2|3161.2|3064.2|3161.2|3064.2|0
1694797800000|2023-09-15 17:10:00|3159.7|3062.7|3159.7|3062.7|3159.7|3062.7|3159.7|3062.7|0
1694798100000|2023-09-15 17:15:00|3157.7||3157.7||3157.7||3157.7||0
1694798400000|2023-09-15 17:20:00|3156.2|3061.2|3156.2|3061.2|3156.2|3061.2|3156.2|3061.2|0
1694799000000|2023-09-15 17:30:00||3059.7||3061.2||3061.2||3059.7|0
1694799300000|2023-09-15 17:35:00|3157.7||3157.7||3157.7||3157.7||0
1694799600000|2023-09-15 17:40:00||3062.7||3062.7||3062.7||3062.7|0
1694801100000|2023-09-15 18:05:00||3061.2||3061.2||3061.2||3061.2|0
1694801700000|2023-09-15 18:15:00|3156.2||3156.2||3156.2||3156.2||0
1694804100000|2023-09-15 18:55:00|3157.7||3157.7||3157.7||3157.7||0
1694804700000|2023-09-15 19:05:00|3156.2||3156.2||3156.2||3156.2||0
1694805300000|2023-09-15 19:15:00|3157.7||3157.7||3157.7||3157.7||0
1694805900000|2023-09-15 19:25:00|3156.2||3157.7||3157.7||3156.2||0
1694806800000|2023-09-15 19:40:00|3156.2|3059.7|3156.2|3059.7|3156.2|3059.7|3156.2|3059.7|0
1694807400000|2023-09-15 19:50:00|3157.7|3061.2|3157.7|3061.2|3157.7|3061.2|3157.7|3061.2|0
1694807700000|2023-09-15 19:55:00|3156.2|3062.7|3158.2|3061.2|3159.7|3062.7|3156.2|3061.2|0
1695016800000|2023-09-18 06:00:00|3135.7|3086.2|3155.7|3059.2|3158.7|3086.2|3135.7|3059.2|0
1695020400000|2023-09-18 07:00:00|3107.2|3052.7|3109.7|3080.7|3110.2|3080.7|3107.2|3052.7|0
1695020700000|2023-09-18 07:05:00|3108.7|3082.2|3098.7|3093.2|3108.7|3093.2|3098.7|3073.7|0
1695021000000|2023-09-18 07:10:00|3099.2|3094.7|3099.2|3093.7|3101.2|3096.7|3099.2|3093.2|0
1695021300000|2023-09-18 07:15:00|3099.7|3094.7|3096.7|3091.7|3099.7|3094.7|3096.2|3089.7|0
1695021600000|2023-09-18 07:20:00|3096.2|3092.2|3097.7|3093.2|3097.7|3093.2|3096.2|3089.2|0
1695021900000|2023-09-18 07:25:00|3098.2|3092.7|3095.2|3089.7|3098.2|3092.7|3095.2|3089.7|0
1695022200000|2023-09-18 07:30:00|3095.7|3089.2|3096.2|3091.7|3096.7|3092.2|3095.2|3088.7|0
1695022500000|2023-09-18 07:35:00|3095.7|3091.2|3091.7|3087.2|3095.7|3091.7|3091.2|3084.7|0
1695022800000|2023-09-18 07:40:00|3092.2|3086.7|3094.2|3089.7|3094.2|3089.7|3092.2|3086.7|0
1695023100000|2023-09-18 07:45:00|3094.7|3089.2|3099.2|3094.7|3099.2|3094.7|3094.7|3089.2|0
1695023400000|2023-09-18 07:50:00|3099.7|3095.2|3098.2|3092.7|3100.2|3095.7|3098.2|3092.2|1
1695023700000|2023-09-18 07:55:00|3098.7|3093.2|3100.2|3095.7|3100.2|3095.7|3098.2|3092.7|0
1695024000000|2023-09-18 08:00:00|3100.7|3096.2|3098.2|3092.7|3101.2|3096.7|3098.2|3092.2|0
1695024300000|2023-09-18 08:05:00||3092.2||3092.7||3093.7||3091.7|0
1695024600000|2023-09-18 08:10:00|3097.2|3093.2|3095.2|3090.7|3097.2|3093.2|3095.2|3090.7|0
1695024900000|2023-09-18 08:15:00|3095.7|3090.2|3090.7|3085.7|3095.7|3090.2|3090.7|3085.7|1
1695025200000|2023-09-18 08:20:00|3090.2|3085.2|3090.2|3084.7|3090.2|3085.7|3088.7|3082.7|14
1695025500000|2023-09-18 08:25:00|3089.2|3083.2|3088.2|3081.7|3089.2|3083.7|3088.2|3081.2|0
1695025800000|2023-09-18 08:30:00|3088.7|3082.2|3089.2|3083.7|3089.7|3085.2|3088.7|3082.2|0
1695026100000|2023-09-18 08:35:00|3088.2|3082.2|3092.2|3087.7|3092.2|3087.7|3087.2|3082.2|0
1695026400000|2023-09-18 08:40:00|3092.7|3088.2|3093.2|3087.7|3093.2|3088.7|3092.7|3087.2|0
1695026700000|2023-09-18 08:45:00|3090.7|3086.7|3090.7|3086.7|3090.7|3087.2|3090.7|3086.2|0
1695027000000|2023-09-18 08:50:00|3092.7|3087.2|3093.2|3088.7|3093.7|3088.7|3092.7|3086.7|2
1695027300000|2023-09-18 08:55:00||3087.2||3087.7||3087.7||3087.2|0
1695027600000|2023-09-18 09:00:00||3088.2||3086.7||3088.7||3086.2|0
1695027900000|2023-09-18 09:05:00||3087.2||3087.2||3087.2||3087.2|0
1695028200000|2023-09-18 09:10:00|3092.7|3087.7|3091.7|3086.7|3092.7|3088.7|3091.7|3085.2|0
1695028500000|2023-09-18 09:15:00|3092.2|3086.2|3091.7|3086.7|3092.2|3087.7|3091.7|3086.2|0
1695028800000|2023-09-18 09:20:00||3084.7||3084.7||3084.7||3084.7|0
1695029100000|2023-09-18 09:25:00|3091.2|3084.2|3088.7|3082.7|3091.2|3084.7|3088.7|3082.2|0
1695029400000|2023-09-18 09:30:00|3089.2|3082.2|3088.7|3083.2|3089.2|3084.7|3088.7|3082.2|0
1695029700000|2023-09-18 09:35:00||3083.7||3083.7||3083.7||3081.7|0
1695030300000|2023-09-18 09:45:00|3085.2|3082.7|3086.2|3081.7|3087.2|3082.7|3084.2|3081.7|20
1695030600000|2023-09-18 09:50:00|3085.7|3081.2|3083.7|3078.7|3085.7|3081.2|3083.2|3078.7|0
1695030900000|2023-09-18 09:55:00|3083.2|3078.2|3083.2|3078.7|3083.7|3078.7|3082.7|3078.2|0
1695031200000|2023-09-18 10:00:00|3083.7||3083.7||3084.7||3083.2||0
1695031500000|2023-09-18 10:05:00|3083.2|3078.2|3083.7|3078.7|3084.2|3078.7|3082.7|3078.2|0
1695031800000|2023-09-18 10:10:00|3083.2|3078.2|3082.7|3077.7|3083.2|3078.2|3081.7|3077.2|0
1695032100000|2023-09-18 10:15:00|3083.7|3078.2|3085.7|3079.7|3085.7|3079.7|3083.2|3078.2|0
1695032400000|2023-09-18 10:20:00|3084.7||3084.7||3084.7||3084.2||0
1695032700000|2023-09-18 10:25:00|3084.2|3079.2|3082.2|3077.7|3084.2|3079.7|3081.7|3077.2|0
1695033000000|2023-09-18 10:30:00|3082.7|3077.2|3083.7|3077.7|3083.7|3077.7|3080.7|3076.2|0
1695033300000|2023-09-18 10:35:00|3084.7|3078.2|3084.7|3078.7|3084.7|3078.7|3083.7|3078.2|0
1695033600000|2023-09-18 10:40:00|3084.2|3078.2|3083.2|3078.7|3084.2|3078.7|3082.7|3078.2|0
1695033900000|2023-09-18 10:45:00|3082.7|3078.2|3085.2|3079.7|3085.2|3079.7|3082.7|3078.2|0
1695034200000|2023-09-18 10:50:00|3085.7|3080.7|3085.2|3080.7|3085.7|3080.7|3085.2|3080.7|0
1695034500000|2023-09-18 10:55:00|3084.7|3080.2|3084.2|3079.7|3084.7|3080.2|3083.7|3079.2|0
1695034800000|2023-09-18 11:00:00|3084.7|3061.7|3084.2|3077.2|3108.2|3077.2|3084.2|3057.7|0
1695035100000|2023-09-18 11:05:00|3083.7|3077.7|3082.7|3077.2|3083.7|3078.2|3082.7|3077.2|0
1695035400000|2023-09-18 11:10:00|3082.2|3076.7|3081.7|3076.2|3082.2|3076.7|3080.7|3075.7|0
1695035700000|2023-09-18 11:15:00|3081.2|3076.7|3081.2|3077.2|3082.2|3077.2|3081.2|3076.7|0
1695036000000|2023-09-18 11:20:00|3082.2|3076.7|3079.7|3074.7|3082.2|3076.7|3079.2|3074.7|0
1695036300000|2023-09-18 11:25:00|3079.2|3075.2|3077.7|3073.2|3079.2|3075.2|3077.2|3072.7|0
1695036600000|2023-09-18 11:30:00|3077.2|3072.7|3076.2|3071.7|3077.2|3072.7|3075.7|3071.2|0
1695036900000|2023-09-18 11:35:00|3075.7|3071.2|3073.7|3069.2|3076.7|3071.7|3073.7|3069.2|0
1695037200000|2023-09-18 11:40:00|3073.2|3069.7|3072.7|3067.7|3073.7|3069.7|3072.7|3067.7|0
1695037500000|2023-09-18 11:45:00|3072.2|3067.2|3068.9|3064.4|3072.2|3067.2|3068.9|3064.4|4
1695037800000|2023-09-18 11:50:00|3068.4|3063.9|3067.9|3062.4|3069.4|3064.4|3067.9|3061.9|5
1695038100000|2023-09-18 11:55:00||3062.9||3061.4||3062.9||3060.9|0
1695038400000|2023-09-18 12:00:00|3068.4|3061.9|3070.9|3065.9|3070.9|3066.4|3068.4|3061.9|0
1695038700000|2023-09-18 12:05:00|3070.4|3065.4|3070.4|3063.4|3070.9|3065.9|3070.4|3063.4|0
1695039000000|2023-09-18 12:10:00|3070.9|3064.4|3071.4|3066.9|3071.4|3066.9|3070.9|3064.4|0
1695039300000|2023-09-18 12:15:00|3071.9|3066.4|3071.9|3066.9|3071.9|3066.9|3071.4|3065.4|0
1695039600000|2023-09-18 12:20:00|3072.4|3067.4|3075.4|3069.9|3075.4|3070.9|3072.4|3067.4|0
1695039900000|2023-09-18 12:25:00||3070.4||3069.9||3070.9||3069.4|0
1695040200000|2023-09-18 12:30:00|3074.9|3068.9|3073.9|3067.9|3074.9|3068.9|3073.9|3067.4|0
1695040500000|2023-09-18 12:35:00|3073.4|3066.9|3074.4|3069.9|3074.9|3069.9|3072.4|3066.4|0
1695040800000|2023-09-18 12:40:00|3074.9|3070.4|3073.4|3067.4|3074.9|3070.4|3073.4|3066.9|0
1695041100000|2023-09-18 12:45:00||3067.9||3067.4||3067.9||3067.4|0
1695041400000|2023-09-18 12:50:00|3072.4|3067.9|3071.4|3063.9|3072.4|3067.9|3071.4|3063.9|0
1695041700000|2023-09-18 12:55:00||3064.9||3064.9||3064.9||3064.4|0
1695042000000|2023-09-18 13:00:00|3070.9|3064.4|3068.4|3061.9|3070.9|3064.9|3068.4|3061.9|0
1695042300000|2023-09-18 13:05:00|3067.9|3062.4|3066.9|3059.9|3067.9|3062.9|3066.9|3059.9|0
1695042600000|2023-09-18 13:10:00||3060.4||3060.4||3060.4||3060.4|0
1695042900000|2023-09-18 13:15:00|3067.4|3061.9|3068.4|3062.9|3068.9|3063.9|3067.4|3061.9|0
1695043200000|2023-09-18 13:20:00||3063.4||3061.9||3063.9||3061.9|0
1695043500000|2023-09-18 13:25:00|3067.4|3062.4|3067.4|3061.4|3067.4|3062.9|3067.4|3060.9|0
1695043800000|2023-09-18 13:30:00|3067.9|3061.9|3073.9|3051.4|3073.9|3066.9|3067.9|3046.9|0
1695044100000|2023-09-18 13:35:00|3085.4|3051.9|3068.9|3063.9|3092.4|3066.9|3068.9|3044.9|0
1695044400000|2023-09-18 13:40:00|3067.9|3061.9|3066.9|3061.9|3067.9|3063.4|3065.4|3059.4|0
1695044700000|2023-09-18 13:45:00|3067.4|3062.4|3067.9|3063.4|3068.4|3063.9|3067.4|3061.4|0
1695045000000|2023-09-18 13:50:00|3068.4|3063.9|3070.9|3065.9|3071.4|3066.9|3067.9|3063.9|1
1695045300000|2023-09-18 13:55:00|3070.4|3066.4|3069.4|3063.4|3070.4|3066.4|3069.4|3062.9|0
1695045600000|2023-09-18 14:00:00|3068.9|3063.9|3066.4|3060.9|3068.9|3063.9|3066.4|3060.4|0
1695045900000|2023-09-18 14:05:00|3065.9|3059.4|3059.9|3053.9|3065.9|3059.4|3057.9|3053.4|1
1695046200000|2023-09-18 14:10:00|3060.4|3054.9|3061.9|3056.9|3062.9|3056.9|3059.9|3054.9|1
1695046500000|2023-09-18 14:15:00|3062.9|3057.4|3063.4|3058.4|3064.4|3058.9|3062.9|3057.4|0
1695046800000|2023-09-18 14:20:00|3062.9|3058.9|3063.9|3058.9|3064.4|3058.9|3062.9|3058.4|0
1695047100000|2023-09-18 14:25:00|3064.9|3059.9|3059.4|3054.9|3065.4|3059.9|3058.9|3054.4|0
1695047400000|2023-09-18 14:30:00|3058.9|3054.4|3059.4|3054.9|3060.9|3055.9|3058.9|3054.4|0
1695047700000|2023-09-18 14:35:00|3060.4|3054.4|3056.4|3051.9|3060.4|3054.9|3056.4|3051.4|0
1695048000000|2023-09-18 14:40:00|3055.9|3051.4|3057.9|3051.9|3058.4|3051.9|3055.4|3050.4|0
1695048300000|2023-09-18 14:45:00|3074.4|3050.4|3057.4|3051.9|3078.4|3051.9|3057.4|3031.9|0
1695048600000|2023-09-18 14:50:00|3056.9|3051.4|3056.9|3050.9|3056.9|3051.4|3055.9|3050.9|0
1695048900000|2023-09-18 14:55:00|3057.4|3051.9|3056.9|3052.9|3058.4|3052.9|3056.9|3051.9|0
1695049200000|2023-09-18 15:00:00|3057.9|3052.4|3056.9|3051.9|3057.9|3052.4|3056.4|3051.4|0
1695049500000|2023-09-18 15:05:00|3056.4|3051.4|3054.9|3049.9|3056.4|3051.4|3054.4|3049.9|0
1695049800000|2023-09-18 15:10:00|3054.4||3053.9||3054.4||3053.4||0
1695050100000|2023-09-18 15:15:00|3053.4|3050.4|3054.9|3050.4|3054.9|3050.4|3053.4|3050.4|0
1695050400000|2023-09-18 15:20:00|3055.9|3050.9|3055.9|3051.4|3055.9|3051.4|3055.9|3050.9|0
1695050700000|2023-09-18 15:25:00|3056.9||3056.9||3056.9||3056.9||0
1695051000000|2023-09-18 15:30:00|3062.4|3047.9|3064.4|3048.9|3079.9|3050.9|3062.4|3045.4|0
1695051300000|2023-09-18 15:35:00|3063.9|3048.4|3105.4|3008.9|3105.4|3048.9|3061.4|3008.9|0
1695051600000|2023-09-18 15:40:00|3102.9|3010.4|3105.4|3010.4|3105.4|3010.4|3102.9|3010.4|0
1695051900000|2023-09-18 15:45:00|3103.4||3105.4||3105.4||3103.4||0
1695052500000|2023-09-18 15:55:00|3106.9|3011.9|3106.9|3011.9|3106.9|3011.9|3103.9|3011.9|0
1695053100000|2023-09-18 16:05:00|3105.4|3010.4|3105.4|3010.4|3105.4|3010.4|3105.4|3010.4|0
1695053400000|2023-09-18 16:10:00||3008.9||3008.9||3008.9||3008.9|0
1695053700000|2023-09-18 16:15:00|3102.4|3010.4|3105.4|3010.4|3105.4|3010.4|3102.4|3010.4|0
1695054000000|2023-09-18 16:20:00|3103.9|3008.9|3103.9|3008.9|3103.9|3008.9|3103.9|3008.9|0
1695054300000|2023-09-18 16:25:00|3105.4||3105.4||3105.4||3105.4||0
1695054600000|2023-09-18 16:30:00||3010.4||3010.4||3010.4||3010.4|0
1695056400000|2023-09-18 17:00:00|3103.4||3105.4||3105.4||3103.4||0
1695057300000|2023-09-18 17:15:00|3103.9|3008.9|3103.9|3008.9|3103.9|3008.9|3103.9|3008.9|0
1695057900000|2023-09-18 17:25:00|3105.4|3010.4|3105.4|3010.4|3105.4|3010.4|3105.4|3010.4|0
1695058200000|2023-09-18 17:30:00|3055.4|3006.9|3055.4|3006.9|3055.4|3006.9|3055.4|3006.9|0
1695061500000|2023-09-18 18:25:00|3105.4|3009.4|3105.4|3009.4|3105.4|3009.4|3103.9|3009.4|0
1695063000000|2023-09-18 18:50:00|3103.9|3007.9|3102.4|3007.9|3103.9|3007.9|3102.4|3007.9|0
1695063300000|2023-09-18 18:55:00||3006.4||3006.4||3006.4||3006.4|0
1695063600000|2023-09-18 19:00:00||3007.9||3007.9||3007.9||3007.9|0
1695064800000|2023-09-18 19:20:00||3006.4||3006.4||3006.4||3006.4|0
1695065400000|2023-09-18 19:30:00|3100.9||3100.9||3100.9||3100.9||0
1695066900000|2023-09-18 19:55:00|3102.4|3007.9|3102.4|3007.9|3102.4|3007.9|3102.4|3007.9|0
1695103200000|2023-09-19 06:00:00|3073.9|3025.4|3098.4|3002.9|3098.4|3026.9|3073.9|3001.4|0
1695106500000|2023-09-19 06:55:00|3088.9|3005.9|3053.4|3018.4|3088.9|3018.4|3047.4|3005.9|0
1695106800000|2023-09-19 07:00:00|3052.9|3012.9|3034.9|3028.9|3060.9|3028.9|3033.9|3011.4|0
1695107100000|2023-09-19 07:05:00|3033.9|3029.4|3029.9|3025.4|3036.4|3029.9|3029.9|3024.9|0
1695107400000|2023-09-19 07:10:00|3030.9|3025.9|3034.9|3030.4|3036.4|3030.4|3030.9|3025.9|0
1695107700000|2023-09-19 07:15:00|3035.4|3030.9|3036.9|3031.4|3036.9|3031.4|3034.9|3030.9|0
1695108000000|2023-09-19 07:20:00|3037.9|3031.9|3038.4|3033.9|3039.9|3034.4|3037.4|3031.9|0
1695108300000|2023-09-19 07:25:00|3037.9|3033.4|3037.9|3033.4|3038.9|3033.4|3036.9|3032.4|0
1695108600000|2023-09-19 07:30:00|3038.4|3032.9|3034.9|3030.4|3038.4|3032.9|3034.4|3029.9|0
1695108900000|2023-09-19 07:35:00|3035.4|3030.9|3040.9|3035.4|3041.4|3035.4|3034.9|3030.9|0
1695109200000|2023-09-19 07:40:00|3041.4|3035.9|3041.9|3036.4|3042.4|3036.4|3039.9|3035.4|0
1695109500000|2023-09-19 07:45:00|3041.4|3035.9|3042.9|3037.4|3042.9|3037.4|3040.4|3035.9|0
1695109800000|2023-09-19 07:50:00|3042.4|3036.9|3041.9|3037.4|3042.4|3037.4|3038.9|3034.4|0
1695110100000|2023-09-19 07:55:00|3042.9|3036.9|3041.9|3036.9|3042.9|3037.4|3041.4|3036.9|0
1695110400000|2023-09-19 08:00:00|3041.4|3036.4|3040.9|3035.4|3041.9|3036.4|3039.9|3035.4|0
1695110700000|2023-09-19 08:05:00|3042.4|3035.9|3044.4|3037.4|3044.4|3037.4|3042.4|3035.9|0
1695111000000|2023-09-19 08:10:00|3043.9|3036.9|3040.9|3036.4|3043.9|3036.9|3040.9|3036.4|0
1695111300000|2023-09-19 08:15:00|3039.9|3035.9|3037.9|3032.9|3039.9|3035.9|3037.9|3032.9|0
1695111600000|2023-09-19 08:20:00|3038.9|3033.4|3036.9|3031.4|3038.9|3033.4|3036.9|3031.4|0
1695112200000|2023-09-19 08:30:00|3036.4|3031.9|3036.4|3031.4|3036.9|3033.4|3035.4|3030.9|0
1695112500000|2023-09-19 08:35:00|3036.9|3031.9|3037.9|3032.4|3037.9|3032.4|3036.9|3031.9|0
1695112800000|2023-09-19 08:40:00|3037.4|3032.9|3038.4|3033.9|3038.9|3033.9|3037.4|3032.9|0
1695113100000|2023-09-19 08:45:00|3039.4|3034.4|3040.9|3034.9|3040.9|3034.9|3038.9|3034.4|0
1695113400000|2023-09-19 08:50:00|3040.4|3035.9|3039.9|3035.9|3040.4|3035.9|3039.9|3035.9|0
1695113700000|2023-09-19 08:55:00|3040.4||3039.9||3040.4||3039.9||0
1695114000000|2023-09-19 09:00:00|3040.4|3036.4|3040.4|3036.4|3041.4|3036.4|3039.9|3036.4|0
1695114300000|2023-09-19 09:05:00|3038.9|3034.4|3038.4|3033.4|3038.9|3034.4|3037.9|3033.4|3
1695114600000|2023-09-19 09:10:00|3037.9|3032.9|3038.4|3033.9|3039.4|3034.4|3037.4|3032.9|2
1695114900000|2023-09-19 09:15:00|3038.9|3034.4|3038.9|3034.4|3039.4|3034.4|3038.4|3033.4|5
1695115200000|2023-09-19 09:20:00|3037.9|3033.9|3037.9|3032.4|3037.9|3033.9|3037.9|3032.4|0
1695115500000|2023-09-19 09:25:00|3038.4|3032.9|3041.4|3036.4|3041.4|3036.4|3038.4|3032.9|0
1695115800000|2023-09-19 09:30:00|3041.9|3036.9|3040.9|3035.9|3041.9|3037.4|3038.4|3035.9|7
1695116100000|2023-09-19 09:35:00|3040.4|3036.4|3040.4|3035.4|3040.4|3036.4|3040.4|3035.4|2
1695116400000|2023-09-19 09:40:00|3040.9|3034.9|3039.4|3034.4|3040.9|3034.9|3039.4|3033.9|0
1695116700000|2023-09-19 09:45:00|3039.9|3034.9|3040.4|3034.9|3040.4|3035.4|3039.9|3034.9|0
1695117000000|2023-09-19 09:50:00|3040.9|3035.4|3040.9|3035.4|3040.9|3035.4|3040.9|3035.4|0
1695117300000|2023-09-19 09:55:00|3040.4|3035.9|3041.4|3036.4|3041.4|3036.4|3040.4|3035.9|0
1695117600000|2023-09-19 10:00:00|3040.9|3035.9|3042.4|3037.4|3042.4|3037.4|3040.9|3035.4|0
1695117900000|2023-09-19 10:05:00|3042.9|3038.4|3044.9|3040.4|3045.4|3040.4|3042.9|3038.4|0
1695118200000|2023-09-19 10:10:00|3045.4|3039.9|3046.4|3040.9|3046.9|3041.4|3045.4|3039.9|0
1695118500000|2023-09-19 10:15:00|3045.4|3040.4|3045.4|3039.4|3045.4|3040.4|3045.4|3039.4|0
1695119100000|2023-09-19 10:25:00|3067.9|3037.9|3043.9|3038.4|3067.9|3039.9|3043.9|3037.9|0
1695119400000|2023-09-19 10:30:00|3044.4|3038.9|3045.9|3039.9|3045.9|3039.9|3044.4|3038.9|0
1695119700000|2023-09-19 10:35:00|3046.4|3040.9|3045.9|3040.9|3046.4|3040.9|3045.9|3040.9|0
1695120000000|2023-09-19 10:40:00|3046.4||3045.9||3046.4||3045.9||0
1695120300000|2023-09-19 10:45:00|3046.4|3041.9|3046.4|3041.9|3046.9|3041.9|3046.4|3041.9|0
1695120600000|2023-09-19 10:50:00|3047.9|3042.9|3046.4|3041.9|3048.4|3042.9|3046.4|3041.4|0
1695120900000|2023-09-19 10:55:00|3045.9|3041.4|3045.9|3039.9|3045.9|3041.4|3045.9|3039.9|0
1695121200000|2023-09-19 11:00:00|3062.4|3036.9|3045.4|3040.9|3067.4|3040.9|3045.4|3017.9|0
1695121500000|2023-09-19 11:05:00|3046.9|3041.4|3046.9|3041.9|3047.4|3041.9|3046.9|3041.4|0
1695121800000|2023-09-19 11:10:00|3045.9|3041.4|3045.9|3039.9|3045.9|3041.4|3045.9|3039.9|0
1695122100000|2023-09-19 11:15:00|3044.9|3039.4|3044.9|3039.4|3044.9|3039.9|3044.9|3039.4|0
1695122400000|2023-09-19 11:20:00|3045.4|3039.9|3046.9|3040.9|3046.9|3040.9|3045.4|3039.9|0
1695122700000|2023-09-19 11:25:00|3045.9|3040.4|3045.9|3040.4|3045.9|3040.4|3045.9|3040.4|0
1695123000000|2023-09-19 11:30:00|3044.9|3039.9|3042.9|3037.9|3044.9|3039.9|3042.9|3037.9|0
1695123300000|2023-09-19 11:35:00|3041.9|3037.4|3041.9|3035.9|3041.9|3037.4|3041.9|3035.9|0
1695123600000|2023-09-19 11:40:00|3040.9|3035.4|3040.9|3035.4|3040.9|3035.9|3040.9|3034.9|0
1695123900000|2023-09-19 11:45:00|3039.9|3034.9|3040.9|3035.4|3040.9|3035.4|3039.9|3033.9|0
1695124200000|2023-09-19 11:50:00|3041.4|3036.4|3041.9|3037.4|3042.4|3037.4|3041.4|3036.4|0
1695124500000|2023-09-19 11:55:00|3040.9|3036.9|3039.9|3034.4|3040.9|3036.9|3039.9|3034.4|0
1695124800000|2023-09-19 12:00:00|3038.9|3033.9|3037.9|3031.9|3038.9|3034.4|3037.9|3031.9|0
1695125100000|2023-09-19 12:05:00|3036.9|3032.4|3036.9|3030.9|3036.9|3032.4|3036.9|3030.9|0
1695125400000|2023-09-19 12:10:00|3035.9|3031.4|3037.4|3030.9|3037.9|3031.4|3035.9|3030.4|0
1695125700000|2023-09-19 12:15:00|3036.9|3031.9|3036.9|3031.9|3036.9|3032.4|3036.9|3031.9|0
1695126000000|2023-09-19 12:20:00||3031.4||3030.9||3031.4||3030.9|0
1695126300000|2023-09-19 12:25:00|3034.9||3039.9||3039.9||3034.9||1
1695126600000|2023-09-19 12:30:00|3039.4|3030.4|3035.4|3029.9|3039.4|3031.4|3034.9|3029.4|0
1695126900000|2023-09-19 12:35:00|3034.9|3029.4|3035.9|3029.9|3035.9|3029.9|3034.9|3029.4|0
1695127200000|2023-09-19 12:40:00|3034.9|3029.4|3033.9|3028.9|3034.9|3029.9|3033.9|3028.4|0
1695127500000|2023-09-19 12:45:00|3034.4|3028.4|3034.9|3028.4|3034.9|3028.9|3034.4|3027.9|0
1695127800000|2023-09-19 12:50:00|3035.4|3028.9|3034.4|3029.4|3035.4|3029.4|3034.4|3028.9|0
1695128100000|2023-09-19 12:55:00|3033.9||3034.9||3034.9||3033.9||0
1695128400000|2023-09-19 13:00:00|3035.4|3028.9|3033.9|3027.9|3035.4|3028.9|3033.9|3027.9|0
1695128700000|2023-09-19 13:05:00|3032.9|3027.4|3032.4|3025.9|3032.9|3027.4|3030.9|3025.4|0
1695129000000|2023-09-19 13:10:00|3031.9|3026.9|3032.4|3027.4|3032.9|3027.4|3031.9|3026.9|0
1695129300000|2023-09-19 13:15:00|3031.9|3026.9|3033.9|3027.4|3033.9|3027.4|3031.9|3026.9|0
1695129600000|2023-09-19 13:20:00|3034.4|3027.9|3035.9|3029.4|3036.4|3029.4|3034.4|3027.9|0
1695129900000|2023-09-19 13:25:00|3036.4|3029.9|3035.9|3030.4|3036.4|3030.4|3035.9|3029.9|0
1695130200000|2023-09-19 13:30:00|3034.9|3029.9|3034.4|3029.4|3035.9|3030.4|3034.4|3029.4|0
1695130500000|2023-09-19 13:35:00|3036.4|3029.9|3037.9|3031.9|3039.4|3034.9|3036.4|3029.9|1
1695130800000|2023-09-19 13:40:00|3038.4|3032.4|3038.4|3032.4|3039.9|3034.4|3038.4|3031.9|0
1695131100000|2023-09-19 13:45:00|3038.9|3033.4|3037.4|3031.4|3039.4|3034.4|3037.4|3031.4|0
1695131400000|2023-09-19 13:50:00|3037.9|3032.4|3034.4|3029.4|3038.4|3032.4|3034.4|3029.4|0
1695131700000|2023-09-19 13:55:00|3034.9|3028.9|3030.4|3025.4|3035.4|3028.9|3030.4|3025.4|0
1695132000000|2023-09-19 14:00:00|3029.4|3025.9|3028.4|3022.9|3029.4|3025.9|3028.4|3022.4|0
1695132300000|2023-09-19 14:05:00|3028.9|3022.4|3028.4|3022.4|3028.9|3022.4|3028.4|3022.4|0
1695132600000|2023-09-19 14:10:00|3028.9|3022.9|3028.4|3022.4|3028.9|3022.9|3028.4|3022.4|0
1695132900000|2023-09-19 14:15:00|3027.4|3022.9|3028.9|3023.4|3028.9|3023.4|3026.4|3020.9|0
1695133200000|2023-09-19 14:20:00|3028.4|3022.9|3028.4|3022.4|3028.9|3022.9|3028.4|3022.4|0
1695133500000|2023-09-19 14:25:00|3027.9|3021.9|3024.4|3018.9|3027.9|3021.9|3024.4|3018.4|0
1695133800000|2023-09-19 14:30:00|3023.4|3018.4|3027.9|2990.4|3043.9|3018.9|3021.4|2989.9|0
1695134100000|2023-09-19 14:35:00|3026.9|2991.9|3015.9|3009.9|3026.9|3014.4|3015.9|2991.9|0
1695134400000|2023-09-19 14:40:00|3014.9|3009.4|3017.9|3012.9|3018.4|3013.9|3013.9|3008.4|0
1695134700000|2023-09-19 14:45:00|3018.4|3013.4|3017.9|3011.9|3018.9|3013.9|3017.9|3011.9|0
1695135000000|2023-09-19 14:50:00|3018.4|3012.4|3017.9|3012.9|3018.4|3013.9|3017.9|3011.9|0
1695135300000|2023-09-19 14:55:00|3018.4|3013.4|3017.9|3013.4|3018.4|3013.9|3017.9|3012.9|0
1695135600000|2023-09-19 15:00:00||3012.9||3012.9||3013.9||3011.9|0
1695135900000|2023-09-19 15:05:00|3017.4|3010.9|3013.9|3009.9|3017.4|3010.9|3012.9|3008.4|1
1695136200000|2023-09-19 15:10:00|3013.4|3009.4|3013.4|3009.9|3013.4|3009.9|3013.4|3009.4|0
1695136500000|2023-09-19 15:15:00|3012.9|3007.9|3012.9|3008.9|3013.4|3008.9|3010.9|3006.4|2
1695136800000|2023-09-19 15:20:00|3013.4|3009.4|3013.4|3009.4|3013.4|3009.9|3013.4|3009.4|2
1695137100000|2023-09-19 15:25:00|3013.9|3009.9|3016.9|3011.4|3016.9|3011.4|3013.9|3009.9|13
1695137400000|2023-09-19 15:30:00|3021.4|3008.9|3023.9|3008.9|3043.9|3010.9|3021.4|3002.9|0
1695137700000|2023-09-19 15:35:00|3032.9|3009.9|3062.4|2968.9|3062.4|3010.9|3025.9|2968.9|0
1695138000000|2023-09-19 15:40:00|3061.9|2967.4|3062.4|2967.4|3062.4|2967.4|3061.9|2967.4|0
1695138300000|2023-09-19 15:45:00|3060.9||3060.9||3060.9||3060.9||0
1695141300000|2023-09-19 16:35:00|3059.4|2965.9|3059.4|2965.9|3059.4|2965.9|3059.4|2965.9|0
1695142500000|2023-09-19 16:55:00|3060.9|2967.4|3060.9|2967.4|3060.9|2967.4|3060.9|2967.4|0
1695143700000|2023-09-19 17:15:00|3062.4|2968.9|3062.4|2968.9|3062.4|2968.9|3062.4|2968.9|0
1695144600000|2023-09-19 17:30:00|3063.9|2970.4|3063.9|2970.4|3063.9|2970.4|3063.9|2970.4|0
1695144900000|2023-09-19 17:35:00|3065.4|2972.4|3065.4|2972.4|3065.4|2972.4|3065.4|2972.4|0
1695145500000|2023-09-19 17:45:00|3066.9|2973.9|3068.4|2975.4|3068.4|2975.4|3066.9|2973.9|0
1695146100000|2023-09-19 17:55:00|3066.9|2973.9|3066.9|2973.9|3066.9|2973.9|3066.9|2973.9|0
1695147300000|2023-09-19 18:15:00|3065.4|2972.4|3065.4|2972.4|3065.4|2972.4|3065.4|2972.4|0
1695148500000|2023-09-19 18:35:00|3066.9|2973.9|3069.9|2976.9|3069.9|2976.9|3066.9|2973.9|0
1695148800000|2023-09-19 18:40:00|3068.4|2975.4|3068.4|2975.4|3068.4|2975.4|3068.4|2975.4|0
1695149400000|2023-09-19 18:50:00|3066.9|2973.9|3066.9|2973.9|3066.9|2973.9|3066.9|2973.9|0
1695150000000|2023-09-19 19:00:00|3065.4|2972.4|3065.4|2972.4|3065.4|2972.4|3065.4|2972.4|0
1695151500000|2023-09-19 19:25:00|3066.9|2973.9|3066.9|2973.9|3066.9|2973.9|3066.9|2973.9|0
1695103200000|2023-09-19 06:00:00|3073.9|3025.4|3098.4|3002.9|3098.4|3026.9|3073.9|3001.4|0
1695106500000|2023-09-19 06:55:00|3088.9|3005.9|3053.4|3018.4|3088.9|3018.4|3047.4|3005.9|0
1695106800000|2023-09-19 07:00:00|3052.9|3012.9|3034.9|3028.9|3060.9|3028.9|3033.9|3011.4|0
1695107100000|2023-09-19 07:05:00|3033.9|3029.4|3029.9|3025.4|3036.4|3029.9|3029.9|3024.9|0
1695107400000|2023-09-19 07:10:00|3030.9|3025.9|3034.9|3030.4|3036.4|3030.4|3030.9|3025.9|0
1695107700000|2023-09-19 07:15:00|3035.4|3030.9|3036.9|3031.4|3036.9|3031.4|3034.9|3030.9|0
1695108000000|2023-09-19 07:20:00|3037.9|3031.9|3038.4|3033.9|3039.9|3034.4|3037.4|3031.9|0
1695108300000|2023-09-19 07:25:00|3037.9|3033.4|3037.9|3033.4|3038.9|3033.4|3036.9|3032.4|0
1695108600000|2023-09-19 07:30:00|3038.4|3032.9|3034.9|3030.4|3038.4|3032.9|3034.4|3029.9|0
1695108900000|2023-09-19 07:35:00|3035.4|3030.9|3040.9|3035.4|3041.4|3035.4|3034.9|3030.9|0
1695109200000|2023-09-19 07:40:00|3041.4|3035.9|3041.9|3036.4|3042.4|3036.4|3039.9|3035.4|0
1695109500000|2023-09-19 07:45:00|3041.4|3035.9|3042.9|3037.4|3042.9|3037.4|3040.4|3035.9|0
1695109800000|2023-09-19 07:50:00|3042.4|3036.9|3041.9|3037.4|3042.4|3037.4|3038.9|3034.4|0
1695110100000|2023-09-19 07:55:00|3042.9|3036.9|3041.9|3036.9|3042.9|3037.4|3041.4|3036.9|0
1695110400000|2023-09-19 08:00:00|3041.4|3036.4|3040.9|3035.4|3041.9|3036.4|3039.9|3035.4|0
1695110700000|2023-09-19 08:05:00|3042.4|3035.9|3044.4|3037.4|3044.4|3037.4|3042.4|3035.9|0
1695111000000|2023-09-19 08:10:00|3043.9|3036.9|3040.9|3036.4|3043.9|3036.9|3040.9|3036.4|0
1695111300000|2023-09-19 08:15:00|3039.9|3035.9|3037.9|3032.9|3039.9|3035.9|3037.9|3032.9|0
1695111600000|2023-09-19 08:20:00|3038.9|3033.4|3036.9|3031.4|3038.9|3033.4|3036.9|3031.4|0
1695112200000|2023-09-19 08:30:00|3036.4|3031.9|3036.4|3031.4|3036.9|3033.4|3035.4|3030.9|0
1695112500000|2023-09-19 08:35:00|3036.9|3031.9|3037.9|3032.4|3037.9|3032.4|3036.9|3031.9|0
1695112800000|2023-09-19 08:40:00|3037.4|3032.9|3038.4|3033.9|3038.9|3033.9|3037.4|3032.9|0
1695113100000|2023-09-19 08:45:00|3039.4|3034.4|3040.9|3034.9|3040.9|3034.9|3038.9|3034.4|0
1695113400000|2023-09-19 08:50:00|3040.4|3035.9|3039.9|3035.9|3040.4|3035.9|3039.9|3035.9|0
1695113700000|2023-09-19 08:55:00|3040.4||3039.9||3040.4||3039.9||0
1695114000000|2023-09-19 09:00:00|3040.4|3036.4|3040.4|3036.4|3041.4|3036.4|3039.9|3036.4|0
1695114300000|2023-09-19 09:05:00|3038.9|3034.4|3038.4|3033.4|3038.9|3034.4|3037.9|3033.4|3
1695114600000|2023-09-19 09:10:00|3037.9|3032.9|3038.4|3033.9|3039.4|3034.4|3037.4|3032.9|2
1695114900000|2023-09-19 09:15:00|3038.9|3034.4|3038.9|3034.4|3039.4|3034.4|3038.4|3033.4|5
1695115200000|2023-09-19 09:20:00|3037.9|3033.9|3037.9|3032.4|3037.9|3033.9|3037.9|3032.4|0
1695115500000|2023-09-19 09:25:00|3038.4|3032.9|3041.4|3036.4|3041.4|3036.4|3038.4|3032.9|0
1695115800000|2023-09-19 09:30:00|3041.9|3036.9|3040.9|3035.9|3041.9|3037.4|3038.4|3035.9|7
1695116100000|2023-09-19 09:35:00|3040.4|3036.4|3040.4|3035.4|3040.4|3036.4|3040.4|3035.4|2
1695116400000|2023-09-19 09:40:00|3040.9|3034.9|3039.4|3034.4|3040.9|3034.9|3039.4|3033.9|0
1695116700000|2023-09-19 09:45:00|3039.9|3034.9|3040.4|3034.9|3040.4|3035.4|3039.9|3034.9|0
1695117000000|2023-09-19 09:50:00|3040.9|3035.4|3040.9|3035.4|3040.9|3035.4|3040.9|3035.4|0
1695117300000|2023-09-19 09:55:00|3040.4|3035.9|3041.4|3036.4|3041.4|3036.4|3040.4|3035.9|0
1695117600000|2023-09-19 10:00:00|3040.9|3035.9|3042.4|3037.4|3042.4|3037.4|3040.9|3035.4|0
1695117900000|2023-09-19 10:05:00|3042.9|3038.4|3044.9|3040.4|3045.4|3040.4|3042.9|3038.4|0
1695118200000|2023-09-19 10:10:00|3045.4|3039.9|3046.4|3040.9|3046.9|3041.4|3045.4|3039.9|0
1695118500000|2023-09-19 10:15:00|3045.4|3040.4|3045.4|3039.4|3045.4|3040.4|3045.4|3039.4|0
1695119100000|2023-09-19 10:25:00|3067.9|3037.9|3043.9|3038.4|3067.9|3039.9|3043.9|3037.9|0
1695119400000|2023-09-19 10:30:00|3044.4|3038.9|3045.9|3039.9|3045.9|3039.9|3044.4|3038.9|0
1695119700000|2023-09-19 10:35:00|3046.4|3040.9|3045.9|3040.9|3046.4|3040.9|3045.9|3040.9|0
1695120000000|2023-09-19 10:40:00|3046.4||3045.9||3046.4||3045.9||0
1695120300000|2023-09-19 10:45:00|3046.4|3041.9|3046.4|3041.9|3046.9|3041.9|3046.4|3041.9|0
1695120600000|2023-09-19 10:50:00|3047.9|3042.9|3046.4|3041.9|3048.4|3042.9|3046.4|3041.4|0
1695120900000|2023-09-19 10:55:00|3045.9|3041.4|3045.9|3039.9|3045.9|3041.4|3045.9|3039.9|0
1695121200000|2023-09-19 11:00:00|3062.4|3036.9|3045.4|3040.9|3067.4|3040.9|3045.4|3017.9|0
1695121500000|2023-09-19 11:05:00|3046.9|3041.4|3046.9|3041.9|3047.4|3041.9|3046.9|3041.4|0
1695121800000|2023-09-19 11:10:00|3045.9|3041.4|3045.9|3039.9|3045.9|3041.4|3045.9|3039.9|0
1695122100000|2023-09-19 11:15:00|3044.9|3039.4|3044.9|3039.4|3044.9|3039.9|3044.9|3039.4|0
1695122400000|2023-09-19 11:20:00|3045.4|3039.9|3046.9|3040.9|3046.9|3040.9|3045.4|3039.9|0
1695122700000|2023-09-19 11:25:00|3045.9|3040.4|3045.9|3040.4|3045.9|3040.4|3045.9|3040.4|0
1695123000000|2023-09-19 11:30:00|3044.9|3039.9|3042.9|3037.9|3044.9|3039.9|3042.9|3037.9|0
1695123300000|2023-09-19 11:35:00|3041.9|3037.4|3041.9|3035.9|3041.9|3037.4|3041.9|3035.9|0
1695123600000|2023-09-19 11:40:00|3040.9|3035.4|3040.9|3035.4|3040.9|3035.9|3040.9|3034.9|0
1695123900000|2023-09-19 11:45:00|3039.9|3034.9|3040.9|3035.4|3040.9|3035.4|3039.9|3033.9|0
1695124200000|2023-09-19 11:50:00|3041.4|3036.4|3041.9|3037.4|3042.4|3037.4|3041.4|3036.4|0
1695124500000|2023-09-19 11:55:00|3040.9|3036.9|3039.9|3034.4|3040.9|3036.9|3039.9|3034.4|0
1695124800000|2023-09-19 12:00:00|3038.9|3033.9|3037.9|3031.9|3038.9|3034.4|3037.9|3031.9|0
1695125100000|2023-09-19 12:05:00|3036.9|3032.4|3036.9|3030.9|3036.9|3032.4|3036.9|3030.9|0
1695125400000|2023-09-19 12:10:00|3035.9|3031.4|3037.4|3030.9|3037.9|3031.4|3035.9|3030.4|0
1695125700000|2023-09-19 12:15:00|3036.9|3031.9|3036.9|3031.9|3036.9|3032.4|3036.9|3031.9|0
1695126000000|2023-09-19 12:20:00||3031.4||3030.9||3031.4||3030.9|0
1695126300000|2023-09-19 12:25:00|3034.9||3039.9||3039.9||3034.9||1
1695126600000|2023-09-19 12:30:00|3039.4|3030.4|3035.4|3029.9|3039.4|3031.4|3034.9|3029.4|0
1695126900000|2023-09-19 12:35:00|3034.9|3029.4|3035.9|3029.9|3035.9|3029.9|3034.9|3029.4|0
1695127200000|2023-09-19 12:40:00|3034.9|3029.4|3033.9|3028.9|3034.9|3029.9|3033.9|3028.4|0
1695127500000|2023-09-19 12:45:00|3034.4|3028.4|3034.9|3028.4|3034.9|3028.9|3034.4|3027.9|0
1695127800000|2023-09-19 12:50:00|3035.4|3028.9|3034.4|3029.4|3035.4|3029.4|3034.4|3028.9|0
1695128100000|2023-09-19 12:55:00|3033.9||3034.9||3034.9||3033.9||0
1695128400000|2023-09-19 13:00:00|3035.4|3028.9|3033.9|3027.9|3035.4|3028.9|3033.9|3027.9|0
1695128700000|2023-09-19 13:05:00|3032.9|3027.4|3032.4|3025.9|3032.9|3027.4|3030.9|3025.4|0
1695129000000|2023-09-19 13:10:00|3031.9|3026.9|3032.4|3027.4|3032.9|3027.4|3031.9|3026.9|0
1695129300000|2023-09-19 13:15:00|3031.9|3026.9|3033.9|3027.4|3033.9|3027.4|3031.9|3026.9|0
1695129600000|2023-09-19 13:20:00|3034.4|3027.9|3035.9|3029.4|3036.4|3029.4|3034.4|3027.9|0
1695129900000|2023-09-19 13:25:00|3036.4|3029.9|3035.9|3030.4|3036.4|3030.4|3035.9|3029.9|0
1695130200000|2023-09-19 13:30:00|3034.9|3029.9|3034.4|3029.4|3035.9|3030.4|3034.4|3029.4|0
1695130500000|2023-09-19 13:35:00|3036.4|3029.9|3037.9|3031.9|3039.4|3034.9|3036.4|3029.9|1
1695130800000|2023-09-19 13:40:00|3038.4|3032.4|3038.4|3032.4|3039.9|3034.4|3038.4|3031.9|0
1695131100000|2023-09-19 13:45:00|3038.9|3033.4|3037.4|3031.4|3039.4|3034.4|3037.4|3031.4|0
1695131400000|2023-09-19 13:50:00|3037.9|3032.4|3034.4|3029.4|3038.4|3032.4|3034.4|3029.4|0
1695131700000|2023-09-19 13:55:00|3034.9|3028.9|3030.4|3025.4|3035.4|3028.9|3030.4|3025.4|0
1695132000000|2023-09-19 14:00:00|3029.4|3025.9|3028.4|3022.9|3029.4|3025.9|3028.4|3022.4|0
1695132300000|2023-09-19 14:05:00|3028.9|3022.4|3028.4|3022.4|3028.9|3022.4|3028.4|3022.4|0
1695132600000|2023-09-19 14:10:00|3028.9|3022.9|3028.4|3022.4|3028.9|3022.9|3028.4|3022.4|0
1695132900000|2023-09-19 14:15:00|3027.4|3022.9|3028.9|3023.4|3028.9|3023.4|3026.4|3020.9|0
1695133200000|2023-09-19 14:20:00|3028.4|3022.9|3028.4|3022.4|3028.9|3022.9|3028.4|3022.4|0
1695133500000|2023-09-19 14:25:00|3027.9|3021.9|3024.4|3018.9|3027.9|3021.9|3024.4|3018.4|0
1695133800000|2023-09-19 14:30:00|3023.4|3018.4|3027.9|2990.4|3043.9|3018.9|3021.4|2989.9|0
1695134100000|2023-09-19 14:35:00|3026.9|2991.9|3015.9|3009.9|3026.9|3014.4|3015.9|2991.9|0
1695134400000|2023-09-19 14:40:00|3014.9|3009.4|3017.9|3012.9|3018.4|3013.9|3013.9|3008.4|0
1695134700000|2023-09-19 14:45:00|3018.4|3013.4|3017.9|3011.9|3018.9|3013.9|3017.9|3011.9|0
1695135000000|2023-09-19 14:50:00|3018.4|3012.4|3017.9|3012.9|3018.4|3013.9|3017.9|3011.9|0
1695135300000|2023-09-19 14:55:00|3018.4|3013.4|3017.9|3013.4|3018.4|3013.9|3017.9|3012.9|0
1695135600000|2023-09-19 15:00:00||3012.9||3012.9||3013.9||3011.9|0
1695135900000|2023-09-19 15:05:00|3017.4|3010.9|3013.9|3009.9|3017.4|3010.9|3012.9|3008.4|1
1695136200000|2023-09-19 15:10:00|3013.4|3009.4|3013.4|3009.9|3013.4|3009.9|3013.4|3009.4|0
1695136500000|2023-09-19 15:15:00|3012.9|3007.9|3012.9|3008.9|3013.4|3008.9|3010.9|3006.4|2
1695136800000|2023-09-19 15:20:00|3013.4|3009.4|3013.4|3009.4|3013.4|3009.9|3013.4|3009.4|2
1695137100000|2023-09-19 15:25:00|3013.9|3009.9|3016.9|3011.4|3016.9|3011.4|3013.9|3009.9|13
1695137400000|2023-09-19 15:30:00|3021.4|3008.9|3023.9|3008.9|3043.9|3010.9|3021.4|3002.9|0
1695137700000|2023-09-19 15:35:00|3032.9|3009.9|3062.4|2968.9|3062.4|3010.9|3025.9|2968.9|0
1695138000000|2023-09-19 15:40:00|3061.9|2967.4|3062.4|2967.4|3062.4|2967.4|3061.9|2967.4|0
1695138300000|2023-09-19 15:45:00|3060.9||3060.9||3060.9||3060.9||0
1695141300000|2023-09-19 16:35:00|3059.4|2965.9|3059.4|2965.9|3059.4|2965.9|3059.4|2965.9|0
1695142500000|2023-09-19 16:55:00|3060.9|2967.4|3060.9|2967.4|3060.9|2967.4|3060.9|2967.4|0
1695143700000|2023-09-19 17:15:00|3062.4|2968.9|3062.4|2968.9|3062.4|2968.9|3062.4|2968.9|0
1695144600000|2023-09-19 17:30:00|3063.9|2970.4|3063.9|2970.4|3063.9|2970.4|3063.9|2970.4|0
1695144900000|2023-09-19 17:35:00|3065.4|2972.4|3065.4|2972.4|3065.4|2972.4|3065.4|2972.4|0
1695145500000|2023-09-19 17:45:00|3066.9|2973.9|3068.4|2975.4|3068.4|2975.4|3066.9|2973.9|0
1695146100000|2023-09-19 17:55:00|3066.9|2973.9|3066.9|2973.9|3066.9|2973.9|3066.9|2973.9|0
1695147300000|2023-09-19 18:15:00|3065.4|2972.4|3065.4|2972.4|3065.4|2972.4|3065.4|2972.4|0
1695148500000|2023-09-19 18:35:00|3066.9|2973.9|3069.9|2976.9|3069.9|2976.9|3066.9|2973.9|0
1695148800000|2023-09-19 18:40:00|3068.4|2975.4|3068.4|2975.4|3068.4|2975.4|3068.4|2975.4|0
1695149400000|2023-09-19 18:50:00|3066.9|2973.9|3066.9|2973.9|3066.9|2973.9|3066.9|2973.9|0
1695150000000|2023-09-19 19:00:00|3065.4|2972.4|3065.4|2972.4|3065.4|2972.4|3065.4|2972.4|0
1695151500000|2023-09-19 19:25:00|3066.9|2973.9|3066.9|2973.9|3066.9|2973.9|3066.9|2973.9|0
1695189600000|2023-09-20 06:00:00|3039.9|2992.4|3070.4|2977.4|3070.4|2996.9|3039.9|2973.9|0
1695192900000|2023-09-20 06:55:00|3107.9|2939.4|3034.4|3000.9|3107.9|3000.9|3034.4|2939.4|0
1695193200000|2023-09-20 07:00:00|3042.4|3001.4|3032.9|3027.4|3055.4|3027.4|3031.9|3001.4|0
1695193500000|2023-09-20 07:05:00|3033.4|3028.4|3038.9|3033.4|3039.4|3033.4|3033.4|3028.4|0
1695193800000|2023-09-20 07:10:00|3039.4|3034.4|3040.4|3034.4|3041.9|3036.4|3039.4|3034.4|0
1695194100000|2023-09-20 07:15:00|3039.4|3033.9|3039.4|3034.4|3039.9|3034.4|3038.4|3032.9|0
1695194400000|2023-09-20 07:20:00|3039.9|3035.4|3042.4|3036.4|3042.4|3036.4|3039.4|3035.4|0
1695194700000|2023-09-20 07:25:00|3042.9|3036.9|3044.4|3038.4|3044.4|3038.4|3042.9|3036.9|0
1695195000000|2023-09-20 07:30:00|3044.9|3039.4|3044.9|3039.4|3045.4|3039.4|3044.9|3038.9|0
1695195300000|2023-09-20 07:35:00|3043.9|3038.9|3046.4|3040.9|3046.4|3040.9|3043.9|3038.4|0
1695195600000|2023-09-20 07:40:00|3045.9|3040.4|3045.9|3040.4|3046.4|3040.4|3044.9|3039.4|0
1695195900000|2023-09-20 07:45:00|3044.9|3039.9|3045.9|3040.4|3045.9|3040.4|3044.9|3039.4|0
1695196200000|2023-09-20 07:50:00|3045.4|3039.9|3046.4|3041.4|3046.9|3041.4|3044.9|3039.4|0
1695196500000|2023-09-20 07:55:00|3046.9|3040.9|3047.9|3042.4|3048.4|3042.4|3046.9|3040.9|0
1695196800000|2023-09-20 08:00:00|3047.4|3041.9|3048.4|3042.4|3049.9|3043.9|3046.9|3041.9|3
1695197100000|2023-09-20 08:05:00|3048.9|3043.4|3052.4|3046.4|3052.4|3046.4|3048.9|3043.4|0
1695197400000|2023-09-20 08:10:00|3052.9|3047.4|3055.9|3050.4|3056.4|3050.4|3052.9|3047.4|0
1695197700000|2023-09-20 08:15:00|3056.4|3051.4|3058.4|3053.4|3058.9|3053.4|3056.4|3051.4|0
1695198000000|2023-09-20 08:20:00|3058.9|3054.4|3060.9|3055.4|3061.4|3055.4|3058.9|3054.4|0
1695198300000|2023-09-20 08:25:00|3061.4|3056.4|3060.9|3055.4|3062.4|3056.4|3060.9|3055.4|0
1695198600000|2023-09-20 08:30:00|3061.4|3056.4|3063.4|3058.4|3089.4|3058.4|3060.9|3035.4|1
1695198900000|2023-09-20 08:35:00|3062.9|3057.9|3065.4|3059.9|3065.9|3060.4|3062.9|3057.9|0
1695199200000|2023-09-20 08:40:00|3065.9|3060.4|3065.9|3060.4|3067.4|3061.4|3065.4|3060.4|0
1695199500000|2023-09-20 08:45:00|3064.9|3059.9|3062.9|3056.9|3064.9|3059.9|3062.9|3056.9|0
1695199800000|2023-09-20 08:50:00|3061.9|3056.4|3062.9|3056.9|3062.9|3056.9|3060.9|3055.4|0
1695200100000|2023-09-20 08:55:00|3063.4|3057.9|3062.9|3057.4|3063.4|3057.9|3062.9|3057.4|0
1695200400000|2023-09-20 09:00:00|3061.9|3056.9|3060.9|3054.9|3061.9|3056.9|3060.9|3054.9|0
1695200700000|2023-09-20 09:05:00|3059.9|3054.4|3057.9|3052.4|3059.9|3054.9|3057.9|3052.4|0
1695201000000|2023-09-20 09:10:00|3058.4|3052.9|3056.9|3051.4|3058.4|3052.9|3056.9|3051.4|0
1695201300000|2023-09-20 09:15:00|3055.9|3050.9|3057.4|3051.4|3057.4|3051.4|3055.9|3049.9|0
1695201600000|2023-09-20 09:20:00|3057.9|3051.9|3058.4|3053.4|3058.9|3054.4|3057.9|3051.9|0
1695201900000|2023-09-20 09:25:00|3057.9|3053.9|3057.4|3052.9|3057.9|3053.9|3057.4|3052.9|0
1695202200000|2023-09-20 09:30:00|3058.9|3053.9|3059.9|3053.9|3059.9|3053.9|3058.9|3053.9|0
1695202500000|2023-09-20 09:35:00|3058.9||3058.9||3058.9||3058.9||0
1695202800000|2023-09-20 09:40:00||3053.4||3053.9||3053.9||3053.4|0
1695203100000|2023-09-20 09:45:00||3053.4||3053.4||3053.4||3053.4|0
1695203400000|2023-09-20 09:50:00||3053.9||3053.9||3053.9||3053.9|0
1695203700000|2023-09-20 09:55:00|3059.4|3053.4|3059.9|3053.9|3059.9|3053.9|3059.4|3053.4|0
1695204000000|2023-09-20 10:00:00|3058.9|3053.4|3058.9|3052.9|3058.9|3053.4|3058.9|3052.9|0
1695204300000|2023-09-20 10:05:00|3059.4|3053.4|3059.9|3053.9|3059.9|3053.9|3059.4|3053.4|0
1695204600000|2023-09-20 10:10:00|3060.4|3054.9|3060.4|3054.9|3060.4|3054.9|3060.4|3054.9|0
1695204900000|2023-09-20 10:15:00|3059.9||3059.9||3060.4||3059.9||0
1695205200000|2023-09-20 10:20:00|3060.4|3055.4|3060.9|3055.4|3060.9|3055.4|3060.4|3055.4|0
1695205500000|2023-09-20 10:25:00|3059.9|3054.9|3059.9|3053.9|3059.9|3055.4|3059.9|3053.9|0
1695205800000|2023-09-20 10:30:00|3059.4|3053.4|3058.9|3053.9|3059.9|3054.9|3058.9|3052.9|0
1695206100000|2023-09-20 10:35:00|3059.4|3053.4|3058.9|3053.4|3059.4|3053.4|3058.9|3053.4|0
1695206400000|2023-09-20 10:40:00|3059.4|3053.9|3059.9|3054.9|3060.4|3054.9|3058.9|3053.9|0
1695206700000|2023-09-20 10:45:00|3058.9|3053.4|3058.9|3052.9|3058.9|3053.4|3058.9|3052.9|0
1695207000000|2023-09-20 10:50:00||3053.4||3053.9||3053.9||3053.4|0
1695207300000|2023-09-20 10:55:00|3059.4||3059.4||3059.4||3059.4||0
1695207600000|2023-09-20 11:00:00|3080.9|3036.4|3060.4|3055.4|3080.9|3055.4|3060.4|3032.4|0
1695207900000|2023-09-20 11:05:00|3057.9||3060.4||3060.4||3057.9||7
1695208200000|2023-09-20 11:10:00||3055.9||3055.4||3055.9||3055.4|0
1695208500000|2023-09-20 11:15:00|3060.9|3054.9|3058.9|3054.9|3060.9|3055.4|3058.9|3054.9|0
1695208800000|2023-09-20 11:20:00|3057.9|3055.4|3059.4|3054.9|3059.4|3055.4|3057.9|3054.4|1
1695209100000|2023-09-20 11:25:00|3059.9||3060.4||3060.4||3059.9||0
1695209400000|2023-09-20 11:30:00|3060.9||3060.9||3060.9||3060.9||0
1695209700000|2023-09-20 11:35:00|3060.4|3055.4|3061.9|3056.9|3061.9|3056.9|3060.4|3055.4|0
1695210000000|2023-09-20 11:40:00|3062.4|3056.4|3061.9|3055.9|3062.4|3056.4|3061.9|3055.9|0
1695210600000|2023-09-20 11:50:00|3060.9||3060.4||3060.9||3060.4||0
1695210900000|2023-09-20 11:55:00|3060.9||3060.4||3060.9||3060.4||0
1695211200000|2023-09-20 12:00:00||3055.4||3055.9||3055.9||3055.4|0
1695211500000|2023-09-20 12:05:00|3059.9|3055.4|3060.9|3055.9|3061.4|3055.9|3059.9|3054.9|0
1695211800000|2023-09-20 12:10:00|3060.4|3055.4|3058.9|3053.4|3060.4|3055.4|3058.9|3053.4|0
1695212100000|2023-09-20 12:15:00|3059.4|3053.9|3061.4|3055.4|3061.4|3055.4|3059.4|3053.4|0
1695212400000|2023-09-20 12:20:00|3061.9|3055.9|3061.9|3056.4|3062.4|3056.9|3061.9|3055.9|0
1695212700000|2023-09-20 12:25:00|3061.4|3056.9|3059.9|3053.9|3061.4|3056.9|3059.9|3053.9|0
1695213000000|2023-09-20 12:30:00|3058.9|3053.4|3058.9|3053.9|3058.9|3053.9|3058.9|3053.4|0
1695213300000|2023-09-20 12:35:00|3059.4|3053.4|3057.9|3052.4|3059.4|3053.4|3057.9|3052.4|0
1695213600000|2023-09-20 12:40:00|3058.4|3052.9|3059.9|3055.4|3059.9|3055.4|3058.4|3052.9|0
1695213900000|2023-09-20 12:45:00|3060.4|3056.4|3061.4|3056.9|3061.4|3056.9|3059.9|3056.4|0
1695214200000|2023-09-20 12:50:00|3061.9||3062.9||3062.9||3061.9||0
1695214500000|2023-09-20 12:55:00|3063.4|3057.4|3064.9|3058.9|3064.9|3058.9|3063.4|3057.4|0
1695214800000|2023-09-20 13:00:00|3065.4|3059.4|3065.4|3060.4|3065.4|3060.4|3064.9|3059.4|0
1695215100000|2023-09-20 13:05:00|3064.9|3059.9|3064.9|3059.9|3064.9|3060.4|3064.9|3059.4|0
1695215400000|2023-09-20 13:10:00||3059.4||3059.9||3059.9||3059.4|0
1695215700000|2023-09-20 13:15:00||3059.4||3058.9||3059.4||3058.9|0
1695216000000|2023-09-20 13:20:00|3064.4|3058.4|3063.9|3057.9|3064.4|3058.9|3063.9|3057.9|0
1695216300000|2023-09-20 13:25:00|3062.9|3057.4|3061.9|3055.9|3062.9|3057.4|3061.9|3055.9|0
1695216600000|2023-09-20 13:30:00|3060.9|3055.4|3062.4|3057.9|3062.4|3057.9|3058.4|3052.4|0
1695216900000|2023-09-20 13:35:00|3062.9|3058.9|3068.4|3062.9|3068.4|3062.9|3062.9|3058.9|0
1695217200000|2023-09-20 13:40:00|3068.9|3063.9|3069.9|3065.4|3070.4|3065.4|3068.9|3063.9|0
1695217500000|2023-09-20 13:45:00|3070.4|3065.9|3068.4|3063.4|3071.9|3065.9|3068.4|3063.4|0
1695217800000|2023-09-20 13:50:00|3068.9|3063.9|3069.4|3063.9|3069.4|3063.9|3068.9|3062.9|0
1695218100000|2023-09-20 13:55:00|3068.4|3063.4|3068.9|3062.9|3068.9|3063.4|3068.4|3062.9|0
1695218400000|2023-09-20 14:00:00|3068.4|3062.4|3066.4|3061.4|3068.4|3062.9|3066.4|3061.4|0
1695218700000|2023-09-20 14:05:00|3065.4|3060.9|3066.4|3060.9|3066.9|3060.9|3065.4|3059.9|0
1695219000000|2023-09-20 14:10:00|3066.9|3061.9|3061.4|3055.9|3067.4|3061.9|3061.4|3055.9|0
1695219300000|2023-09-20 14:15:00|3061.9|3055.4|3061.4|3055.9|3061.9|3055.9|3060.4|3054.4|0
1695219600000|2023-09-20 14:20:00|3061.9|3055.4|3060.4|3054.9|3061.9|3055.4|3060.4|3054.9|0
1695219900000|2023-09-20 14:25:00|3060.9||3060.4||3060.9||3060.4||0
1695220200000|2023-09-20 14:30:00|3059.9|3014.9|3059.4|3054.9|3112.4|3054.9|3059.4|3014.9|0
1695220800000|2023-09-20 14:40:00|3058.9|3054.4|3059.9|3054.9|3059.9|3054.9|3058.9|3054.4|0
1695221100000|2023-09-20 14:45:00|3060.4|3055.9|3063.4|3058.9|3063.9|3059.4|3060.4|3055.9|0
1695221400000|2023-09-20 14:50:00|3079.9|3058.4|3063.4|3057.9|3083.9|3058.9|3063.4|3039.4|0
1695221700000|2023-09-20 14:55:00|3065.4|3058.9|3065.4|3059.9|3065.9|3060.4|3064.9|3058.9|0
1695222000000|2023-09-20 15:00:00|3065.9|3060.4|3063.9|3058.9|3066.4|3061.4|3063.9|3058.9|0
1695222300000|2023-09-20 15:05:00|3065.4|3059.9|3065.4|3060.4|3065.4|3060.9|3065.4|3059.9|0
1695222600000|2023-09-20 15:10:00||3060.9||3060.9||3060.9||3060.4|0
1695222900000|2023-09-20 15:15:00|3064.9|3060.4|3064.9|3060.4|3064.9|3060.4|3064.9|3060.4|0
1695223200000|2023-09-20 15:20:00|3065.4|3060.9|3066.4|3061.4|3066.4|3061.4|3064.9|3060.9|0
1695223500000|2023-09-20 15:25:00|3065.9|3060.9|3066.4|3061.9|3066.9|3061.9|3065.9|3060.9|0
1695223800000|2023-09-20 15:30:00|3072.4|3055.9|3072.9|3058.4|3085.9|3058.4|3071.4|3047.4|0
1695224100000|2023-09-20 15:35:00|3078.9||3074.4||3079.9||3074.4||0
1695224400000|2023-09-20 15:40:00|3110.4|3053.9|3113.4|3018.4|3113.4|3057.4|3110.4|3018.4|0
1695224700000|2023-09-20 15:45:00|3114.9|3019.4|3114.9|3018.4|3114.9|3031.4|3113.9|3018.4|0
1695225000000|2023-09-20 15:50:00|3111.4||3114.9||3114.9||3111.4||0
1695225300000|2023-09-20 15:55:00||3020.4||3018.4||3020.4||3018.4|0
1695225900000|2023-09-20 16:05:00|3111.9|3020.4|3114.9|3018.4|3114.9|3020.4|3111.9|3018.4|0
1695226500000|2023-09-20 16:15:00||3019.9||3019.9||3019.9||3019.9|0
1695227100000|2023-09-20 16:25:00|3112.9|3022.9|3114.9|3019.9|3114.9|3022.9|3112.9|3019.9|0
1695228300000|2023-09-20 16:45:00|3116.4||3116.4||3116.4||3116.4||0
1695228600000|2023-09-20 16:50:00||3021.9||3021.9||3021.9||3021.9|0
1695229500000|2023-09-20 17:05:00|3114.4|3024.9|3116.4|3021.9|3116.4|3024.9|3114.4|3021.9|0
1695230100000|2023-09-20 17:15:00||3019.9||3019.9||3019.9||3019.9|0
1695231300000|2023-09-20 17:35:00|3114.9|3018.4|3114.9|3018.4|3114.9|3018.4|3114.9|3018.4|0
1695232200000|2023-09-20 17:50:00|3116.4|3019.9|3116.4|3019.9|3116.4|3019.9|3116.4|3019.9|0
1695232800000|2023-09-20 18:00:00|3110.4|3014.9|3111.9|3016.4|3113.4|3018.4|3110.4|3014.9|0
1695233100000|2023-09-20 18:05:00|3110.4|3014.9|3111.9|3016.4|3113.4|3018.4|3110.4|3014.9|0
1695233400000|2023-09-20 18:10:00|3110.4|3014.9|3111.9|3016.4|3113.4|3018.4|3110.4|3014.9|0
1695233700000|2023-09-20 18:15:00|3113.4|3018.4|3111.9|3016.4|3113.4|3018.4|3111.9|3016.4|0
1695234000000|2023-09-20 18:20:00|3113.4|3018.4|3113.4|3018.4|3113.4|3018.4|3113.4|3018.4|0
1695234600000|2023-09-20 18:30:00|3111.9|3016.4|3113.4|3018.4|3114.9|3019.9|3111.4|3016.4|0
1695234900000|2023-09-20 18:35:00|3114.9|3021.4|3114.9|3019.9|3114.9|3021.4|3114.9|3018.4|0
1695235200000|2023-09-20 18:40:00|3113.4|3018.4|3113.4|3019.9|3113.4|3019.9|3113.4|3018.4|0
1695235500000|2023-09-20 18:45:00|3111.9|3018.4|3110.4|3014.9|3111.9|3018.4|3110.4|3014.9|0
1695235800000|2023-09-20 18:50:00|3108.9|3013.4|3108.9|3013.4|3110.4|3014.9|3108.9|3013.4|0
1695236100000|2023-09-20 18:55:00|3110.4|3014.9|3110.4|3014.9|3110.4|3014.9|3110.4|3014.9|0
1695236400000|2023-09-20 19:00:00|3108.9|3013.4|3108.9|3013.4|3110.4|3014.9|3108.9|3013.4|0
1695236700000|2023-09-20 19:05:00|3107.4|3011.9|3107.4|3011.9|3107.4|3011.9|3107.4|3011.9|0
1695237000000|2023-09-20 19:10:00|3105.9|3010.4|3105.9|3010.4|3105.9|3010.4|3105.9|3010.4|0
1695237300000|2023-09-20 19:15:00|3104.4|3008.9|3102.9|3007.4|3104.4|3008.9|3102.9|3007.4|0
1695237600000|2023-09-20 19:20:00|3104.4|3008.9|3104.4|3008.9|3104.4|3008.9|3104.4|3008.9|0
1695237900000|2023-09-20 19:25:00|3105.9|3010.4|3104.4|3008.9|3105.9|3010.4|3104.4|3008.9|0
1695238200000|2023-09-20 19:30:00|3102.9|3007.4|3100.9|3005.9|3102.9|3007.4|3100.9|3005.9|0
1695238500000|2023-09-20 19:35:00|3099.4||3099.4||3099.4||3099.4||0
1695238800000|2023-09-20 19:40:00||3004.4||3004.4||3004.4||3004.4|0
1695239700000|2023-09-20 19:55:00|3097.9|3002.4|3097.9|3002.4|3097.9|3002.4|3097.9|3002.4|0
1695276000000|2023-09-21 06:00:00|3059.9|3011.4|3086.9|2991.4|3086.9|3014.4|3059.9|2989.4|0
1695278700000|2023-09-21 06:45:00|3074.9|3012.4|3074.9|3027.9|3074.9|3027.9|3074.9|3012.4|0
1695279000000|2023-09-21 06:50:00|3075.4|3026.4|3094.9|3001.9|3101.9|3026.4|3075.4|3001.9|0
1695279300000|2023-09-21 06:55:00|3087.4|3008.4|3067.9|3040.9|3087.4|3040.9|3067.9|3008.4|0
1695279600000|2023-09-21 07:00:00|3061.4|3022.9|3043.9|3038.9|3061.4|3038.9|3038.4|3012.9|0
1695279900000|2023-09-21 07:05:00|3044.4|3039.4|3045.9|3040.9|3046.9|3041.9|3044.4|3039.4|0
1695280200000|2023-09-21 07:10:00|3046.4|3040.4|3041.4|3035.9|3046.4|3040.9|3041.4|3035.9|0
1695280500000|2023-09-21 07:15:00|3041.9|3036.9|3041.4|3035.9|3042.9|3037.9|3039.4|3035.9|8
1695280800000|2023-09-21 07:20:00|3040.4|3035.4|3039.4|3033.9|3040.9|3035.9|3038.4|3032.9|0
1695281100000|2023-09-21 07:25:00|3038.4|3033.4|3039.4|3034.4|3039.9|3034.9|3037.4|3032.4|0
1695281400000|2023-09-21 07:30:00|3039.9|3034.9|3044.4|3038.9|3048.9|3043.9|3039.9|3034.9|0
1695281700000|2023-09-21 07:35:00|3043.4|3038.4|3043.4|3038.9|3045.4|3040.4|3040.4|3035.4|11
1695282000000|2023-09-21 07:40:00|3043.9|3038.4|3043.4|3038.9|3044.9|3039.9|3041.4|3035.9|0
1695282300000|2023-09-21 07:45:00|3043.9|3039.9|3046.9|3041.4|3046.9|3041.4|3043.4|3038.9|0
1695282600000|2023-09-21 07:50:00|3047.4|3042.4|3048.9|3043.9|3049.4|3044.4|3047.4|3041.9|0
1695282900000|2023-09-21 07:55:00|3049.4|3043.4|3048.9|3043.4|3049.4|3044.4|3048.9|3043.4|0
1695283200000|2023-09-21 08:00:00|3048.4|3042.9|3045.4|3040.4|3048.4|3042.9|3044.9|3040.4|0
1695283500000|2023-09-21 08:05:00|3045.9|3040.9|3046.9|3041.9|3048.4|3043.9|3045.4|3040.9|0
1695283800000|2023-09-21 08:10:00|3046.4|3041.4|3043.4|3038.9|3046.4|3041.4|3043.4|3038.9|0
1695284100000|2023-09-21 08:15:00|3042.4|3038.4|3038.9|3033.9|3042.4|3038.4|3038.9|3033.9|0
1695284400000|2023-09-21 08:20:00|3038.4|3033.4|3040.6|3035.6|3040.6|3035.6|3038.4|3033.4|0
1695284700000|2023-09-21 08:25:00|3041.1|3036.1|3045.1|3039.6|3045.1|3039.6|3040.6|3036.1|0
1695285000000|2023-09-21 08:30:00|3044.6|3039.1|3040.1|3035.6|3044.6|3039.1|3040.1|3035.1|0
1695285300000|2023-09-21 08:35:00|3040.6|3035.1|3038.6|3034.1|3040.6|3035.1|3038.6|3034.1|0
1695285600000|2023-09-21 08:40:00|3039.1|3033.6|3036.1|3032.1|3039.1|3033.6|3035.6|3031.1|0
1695285900000|2023-09-21 08:45:00|3037.6|3031.6|3038.1|3033.1|3038.1|3033.1|3037.6|3031.6|0
1695286200000|2023-09-21 08:50:00|3038.6|3034.1|3036.6|3032.1|3038.6|3034.1|3036.6|3032.1|0
1695286500000|2023-09-21 08:55:00|3037.1|3033.1|3038.1|3033.6|3038.6|3034.1|3036.6|3033.1|0
1695286800000|2023-09-21 09:00:00|3039.6|3034.1|3041.1|3036.1|3041.1|3036.1|3039.6|3033.6|0
1695287100000|2023-09-21 09:05:00|3041.6|3035.6|3037.6|3033.1|3041.6|3035.6|3037.6|3033.1|0
1695287400000|2023-09-21 09:10:00|3037.1|3032.6|3036.6|3031.6|3037.1|3032.6|3035.6|3031.1|0
1695287700000|2023-09-21 09:15:00|3035.1|3029.6|3033.1|3029.1|3035.1|3029.6|3033.1|3029.1|1
1695288000000|2023-09-21 09:20:00|3032.1|3028.6|3032.1|3028.1|3032.1|3028.6|3032.1|3027.6|0
1695288300000|2023-09-21 09:25:00|3033.1|3028.6|3033.1|3029.1|3033.1|3029.1|3033.1|3028.1|0
1695288600000|2023-09-21 09:30:00|3032.6|3028.6|3033.6|3028.1|3033.6|3029.1|3032.1|3027.6|0
1695288900000|2023-09-21 09:35:00|3035.1|3028.6|3034.1|3030.1|3035.1|3030.1|3034.1|3028.6|0
1695289200000|2023-09-21 09:40:00|3033.6|3029.6|3033.6|3029.1|3033.6|3029.6|3033.6|3029.1|0
1695289500000|2023-09-21 09:45:00|3034.1|3028.6|3029.6|3024.6|3034.1|3028.6|3029.6|3024.6|0
1695289800000|2023-09-21 09:50:00|3029.1|3024.1|3027.6|3022.6|3029.1|3024.6|3027.6|3022.6|0
1695290100000|2023-09-21 09:55:00|3027.1|3022.1|3025.6|3020.1|3051.6|3022.6|3025.6|3002.6|0
1695290400000|2023-09-21 10:00:00|3025.1|3019.6|3025.1|3021.1|3025.6|3021.1|3024.1|3019.6|0
1695290700000|2023-09-21 10:05:00|3024.6|3020.6|3023.6|3019.1|3024.6|3021.1|3023.6|3018.6|0
1695291000000|2023-09-21 10:10:00|3023.1|3018.6|3023.6|3019.6|3025.1|3019.6|3023.1|3018.1|0
1695291300000|2023-09-21 10:15:00|3022.6|3019.1|3022.1|3017.1|3023.1|3019.1|3021.6|3017.1|0
1695291600000|2023-09-21 10:20:00|3022.6|3017.6|3021.1|3016.6|3023.1|3018.6|3021.1|3016.6|0
1695291900000|2023-09-21 10:25:00|3021.6|3017.1|3024.6|3020.1|3024.6|3020.1|3021.6|3017.1|0
1695292200000|2023-09-21 10:30:00|3024.1|3019.6|3023.1|3018.6|3024.1|3019.6|3023.1|3018.1|0
1695292500000|2023-09-21 10:35:00|3022.6|3018.1|3022.6|3018.6|3022.6|3018.6|3022.6|3017.6|0
1695292800000|2023-09-21 10:40:00|3024.1|3019.1|3023.1|3018.6|3024.1|3019.1|3023.1|3018.6|0
1695293100000|2023-09-21 10:45:00|3022.6|3018.1|3044.6|2995.1|3048.6|3018.1|3021.1|2994.6|0
1695293400000|2023-09-21 10:50:00|3043.6|2994.1|3038.1|2994.1|3049.1|2994.6|3032.6|2993.6|0
1695293700000|2023-09-21 10:55:00|3037.1|2993.6|3077.6|2966.1|3077.6|2995.1|3032.6|2966.1|0
1695294000000|2023-09-21 11:00:00|3077.1|2966.6|3026.6|3011.1|3077.1|3017.6|3025.6|2966.6|0
1695294300000|2023-09-21 11:05:00|3039.6|3012.1|3025.6|3016.6|3045.6|3017.6|3022.1|3000.1|0
1695294600000|2023-09-21 11:10:00|3024.6|2999.1|3022.6|3017.6|3024.6|3020.1|3022.6|2999.1|0
1695294900000|2023-09-21 11:15:00|3022.1|3018.1|3025.1|3020.6|3025.6|3021.1|3022.1|3017.6|0
1695295200000|2023-09-21 11:20:00|3024.6|3020.1|3024.1|3019.6|3024.6|3020.1|3023.6|3019.1|0
1695295500000|2023-09-21 11:25:00|3023.6|3019.1|3024.1|3019.1|3024.6|3020.1|3023.6|3018.6|0
1695295800000|2023-09-21 11:30:00|3023.6|3018.6|3024.1|3020.1|3024.6|3020.1|3023.6|3018.6|0
1695296100000|2023-09-21 11:35:00|3025.6|3020.6|3026.6|3021.6|3027.1|3023.1|3025.1|3020.6|0
1695296400000|2023-09-21 11:40:00|3026.1|3022.1|3026.1|3022.1|3026.6|3022.1|3025.6|3020.6|0
1695296700000|2023-09-21 11:45:00|3027.6|3022.6|3027.1|3023.1|3028.1|3023.6|3027.1|3022.1|0
1695297000000|2023-09-21 11:50:00|3026.6|3022.6|3026.6|3021.6|3026.6|3023.1|3026.6|3021.6|0
1695297300000|2023-09-21 11:55:00|3025.6|3022.1|3024.1|3020.1|3025.6|3022.1|3024.1|3019.6|0
1695297600000|2023-09-21 12:00:00|3025.1|3020.6|3025.1|3021.1|3025.1|3021.1|3025.1|3020.6|0
1695297900000|2023-09-21 12:05:00|3024.6|3020.6|3025.6|3020.6|3025.6|3021.1|3024.6|3020.1|0
1695298200000|2023-09-21 12:10:00|3025.1|3021.1|3024.1|3019.1|3025.6|3021.1|3024.1|3018.6|0
1695298500000|2023-09-21 12:15:00|3024.6|3019.6|3021.1|3017.1|3024.6|3020.1|3021.1|3017.1|0
1695298800000|2023-09-21 12:20:00|3020.6|3015.1|3019.1|3014.1|3020.6|3015.1|3018.6|3014.1|1
1695299100000|2023-09-21 12:25:00|3018.6|3014.6|3023.6|3013.6|3023.6|3015.6|3018.6|3013.6|0
1695299400000|2023-09-21 12:30:00|3024.1|3013.1|3017.6|3012.6|3024.1|3015.1|3017.1|3012.1|0
1695299700000|2023-09-21 12:35:00|3017.1|3013.1|3018.1|3013.1|3018.1|3013.1|3016.6|3011.6|0
1695300000000|2023-09-21 12:40:00|3018.6|3013.6|3019.1|3014.1|3020.1|3015.6|3018.1|3013.6|0
1695300300000|2023-09-21 12:45:00|3018.6|3014.6|3020.1|3015.1|3020.6|3015.1|3018.6|3013.6|0
1695300600000|2023-09-21 12:50:00|3019.6|3015.6|3019.1|3014.1|3020.1|3015.6|3018.6|3013.6|0
1695300900000|2023-09-21 12:55:00|3018.6|3014.6|3017.1|3013.1|3019.1|3014.6|3016.6|3012.1|0
1695301200000|2023-09-21 13:00:00|3018.1|3013.6|3021.6|3016.6|3022.6|3018.1|3018.1|3013.6|0
1695301500000|2023-09-21 13:05:00|3021.1|3016.1|3020.6|3017.1|3021.1|3017.1|3018.6|3013.6|0
1695301800000|2023-09-21 13:10:00|3021.6|3017.6|3020.1|3015.6|3021.6|3017.6|3020.1|3015.1|0
1695302100000|2023-09-21 13:15:00|3019.6|3015.1|3021.6|3016.6|3022.6|3017.6|3019.6|3015.1|0
1695302400000|2023-09-21 13:20:00||3016.1||3016.1||3016.6||3014.6|0
1695302700000|2023-09-21 13:25:00|3022.1|3016.6|3022.6|3017.6|3023.1|3018.1|3022.1|3016.1|0
1695303000000|2023-09-21 13:30:00|3023.1|3017.1|3017.6|3014.1|3023.6|3018.6|3017.6|3013.1|0
1695303300000|2023-09-21 13:35:00|3018.6|3014.6|3021.1|3016.1|3025.1|3020.6|3018.6|3014.6|0
1695303600000|2023-09-21 13:40:00|3021.6|3016.6|3042.6|2999.6|3045.1|3020.1|3021.6|2999.6|0
1695303900000|2023-09-21 13:45:00|3042.1|3000.1|3022.1|3017.6|3047.6|3019.6|3022.1|3000.1|0
1695304200000|2023-09-21 13:50:00|3022.6|3018.1|3021.6|3016.6|3024.1|3019.1|3021.6|3016.6|0
1695304500000|2023-09-21 13:55:00|3021.1|3017.1|3022.1|3012.1|3022.1|3017.1|3020.1|3012.1|0
1695304800000|2023-09-21 14:00:00|3022.6|3011.6|3033.6|2988.6|3044.1|3015.1|3015.1|2988.1|0
1695305100000|2023-09-21 14:05:00|3033.1|2990.1|3013.6|3008.6|3043.6|3009.6|3010.1|2990.1|0
1695305400000|2023-09-21 14:10:00|3013.1|3009.6|3006.1|3001.1|3036.6|3009.6|3005.6|2989.1|0
1695305700000|2023-09-21 14:15:00|3006.6|3002.1|3013.6|3009.1|3014.6|3009.6|3006.6|3002.1|0
1695306000000|2023-09-21 14:20:00|3015.1|3009.6|3012.6|3007.6|3015.1|3010.1|3012.6|3007.6|0
1695306300000|2023-09-21 14:25:00|3012.1|3007.1|3011.6|3006.1|3012.1|3007.1|3010.1|3005.1|0
1695306600000|2023-09-21 14:30:00|3011.1|3006.6|3012.1|3008.1|3012.1|3008.6|3011.1|3006.6|0
1695306900000|2023-09-21 14:35:00|3013.6|3008.6|3016.1|3012.1|3016.1|3012.1|3013.1|3008.6|0
1695307200000|2023-09-21 14:40:00|3017.1|3012.6|3016.6|3011.6|3018.1|3013.1|3016.6|3011.6|0
1695307500000|2023-09-21 14:45:00|3017.1|3012.1|3013.6|3009.1|3017.1|3012.1|3013.6|3009.1|0
1695307800000|2023-09-21 14:50:00|3013.1|3008.6|3013.1|3008.1|3013.1|3008.6|3011.1|3006.6|0
1695308100000|2023-09-21 14:55:00|3012.6|3007.6|3011.1|3006.1|3012.6|3007.6|3010.6|3005.6|0
1695308400000|2023-09-21 15:00:00|3011.6|3006.6|3010.1|3006.1|3012.1|3007.1|3010.1|3005.6|0
1695308700000|2023-09-21 15:05:00|3011.1|3006.6|3010.1|3006.1|3012.6|3008.1|3010.1|3005.6|0
1695309000000|2023-09-21 15:10:00|3009.6|3005.6|3008.1|3004.1|3010.1|3005.6|3008.1|3003.6|0
1695309300000|2023-09-21 15:15:00||3003.6||3004.1||3004.1||3003.6|0
1695309600000|2023-09-21 15:20:00|3009.1|3004.6|3008.1|3004.1|3009.1|3005.1|3008.1|3003.6|0
1695309900000|2023-09-21 15:25:00||3003.6||3004.1||3004.1||3003.6|0
1695310200000|2023-09-21 15:30:00|3014.1|2997.1|3015.6|2997.6|3029.1|3001.1|3013.6|2993.1|0
1695310500000|2023-09-21 15:35:00|3017.1|2992.1|3011.6|2996.6|3025.6|2998.6|3010.6|2990.1|0
1695310800000|2023-09-21 15:40:00|3010.6|2991.1|3010.6|2995.6|3017.1|2997.1|3009.6|2989.1|0
1695311100000|2023-09-21 15:45:00|3050.6|2958.1|3052.6|2959.6|3052.6|2959.6|3050.6|2958.1|0
1695311400000|2023-09-21 15:50:00|3052.1||3052.6||3052.6||3052.1||0
1695311700000|2023-09-21 15:55:00|3052.1|2958.1|3051.1|2958.1|3052.6|2958.1|3051.1|2958.1|0
1695312000000|2023-09-21 16:00:00|3049.6|2956.6|3049.6|2956.6|3049.6|2956.6|3049.6|2956.6|0
1695313500000|2023-09-21 16:25:00|3049.1||3049.6||3049.6||3049.1||0
1695313800000|2023-09-21 16:30:00|3051.1|2958.1|3051.1|2958.1|3051.1|2958.1|3051.1|2958.1|0
1695315300000|2023-09-21 16:55:00|3049.6|2956.6|3049.6|2956.6|3049.6|2956.6|3049.6|2956.6|0
1695315900000|2023-09-21 17:05:00|3051.1||3051.1||3051.1||3051.1||0
1695316200000|2023-09-21 17:10:00|3050.6|2958.1|3051.1|2958.1|3051.1|2958.1|3050.6|2958.1|0
1695316500000|2023-09-21 17:15:00|3052.6|2959.6|3052.6|2959.6|3052.6|2959.6|3052.6|2959.6|0
1695318000000|2023-09-21 17:40:00||2958.1||2958.1||2958.1||2958.1|0
1695318600000|2023-09-21 17:50:00|3051.1||3051.1||3051.1||3051.1||0
1695319200000|2023-09-21 18:00:00|3049.6|2956.6|3049.6|2956.6|3049.6|2956.6|3049.6|2956.6|0
1695319500000|2023-09-21 18:05:00|3048.1|2955.1|3048.1|2955.1|3048.1|2955.1|3048.1|2955.1|0
1695319800000|2023-09-21 18:10:00|3046.1|2953.1|3044.6|2951.6|3046.1|2953.1|3044.6|2951.6|0
1695320700000|2023-09-21 18:25:00||2950.1||2950.1||2950.1||2950.1|0
1695321000000|2023-09-21 18:30:00|3043.1|2948.6|3041.6|2948.6|3043.1|2948.6|3041.6|2948.6|0
1695321300000|2023-09-21 18:35:00|3041.1|2950.1|3043.1|2950.1|3043.1|2950.1|3041.1|2950.1|0
1695322200000|2023-09-21 18:50:00|3041.6|2948.6|3043.1|2948.6|3043.1|2948.6|3041.6|2948.6|0
1695322500000|2023-09-21 18:55:00||2950.1||2948.6||2950.1||2948.6|0
1695322800000|2023-09-21 19:00:00|3041.6|2950.1|3043.1|2950.1|3043.1|2950.1|3041.6|2950.1|0
1695323400000|2023-09-21 19:10:00|3041.6|2948.6|3040.1|2947.1|3041.6|2948.6|3040.1|2947.1|0
1695324300000|2023-09-21 19:25:00|3038.6|2949.1|3038.6|2964.6|3038.6|2964.6|3038.6|2949.1|0
1695325500000|2023-09-21 19:45:00|3037.1||3037.1||3037.1||3037.1||0
1695326100000|2023-09-21 19:55:00|3035.6||3035.6||3035.6||3035.6||0
1695362400000|2023-09-22 06:00:00|3021.6|2973.6|3042.1|2948.6|3043.6|2973.6|3020.1|2948.6|0
1695366300000|2023-09-22 07:05:00|3051.6|2945.6|2998.6|2993.1|3051.6|2994.1|2998.6|2945.6|0
1695366600000|2023-09-22 07:10:00|2999.1|2993.6|3001.1|2994.6|3001.1|2994.6|2997.6|2992.1|0
1695366900000|2023-09-22 07:15:00|3002.6|2995.1|3008.6|3003.6|3009.1|3003.6|3002.6|2995.1|0
1695367200000|2023-09-22 07:20:00|3007.6|3003.1|3009.1|3003.6|3009.6|3003.6|3007.6|3002.6|0
1695367500000|2023-09-22 07:25:00|3008.1|3003.1|3008.1|3000.6|3008.1|3003.1|3006.1|3000.6|0
1695367800000|2023-09-22 07:30:00|3007.6|3001.1|3008.6|3003.6|3011.1|3005.6|3006.6|3001.1|0
1695368100000|2023-09-22 07:35:00|3009.1|3004.6|3009.1|3003.6|3011.1|3005.6|3008.1|3003.1|3
1695368400000|2023-09-22 07:40:00|3008.1|3003.1|3011.1|2979.1|3039.6|3005.1|3008.1|2978.6|0
1695368700000|2023-09-22 07:45:00|3010.6|2981.1|3011.6|3006.6|3011.6|3007.1|3009.1|2981.1|10
1695369000000|2023-09-22 07:50:00|3011.1|3006.1|3008.6|3004.1|3011.6|3008.1|3008.6|3004.1|7
1695369300000|2023-09-22 07:55:00|3009.1|3003.6|3007.1|3003.6|3009.1|3004.6|3007.1|3003.1|0
1695369600000|2023-09-22 08:00:00|3006.6|3003.1|3007.1|3002.1|3007.1|3003.1|3006.6|3002.1|0
1695369900000|2023-09-22 08:05:00|3006.6|3001.6|3007.1|3002.6|3007.6|3003.1|3004.6|3001.6|2
1695370200000|2023-09-22 08:10:00|3008|3002.1|3012.1|3007.1|3012.6|3008.1|3008|3002.1|0
1695370500000|2023-09-22 08:15:00|3012.6|3007.6|3016.6|3012.1|3016.6|3012.1|3012.1|3007.6|0
1695370800000|2023-09-22 08:20:00|3017.1|3011.6|3016.6|3012.1|3017.6|3012.6|3015.6|3010.6|0
1695371100000|2023-09-22 08:25:00|3016.1|3011.6|3014.6|3011.6|3016.6|3012.1|3014.6|3010.6|0
1695371400000|2023-09-22 08:30:00|3016.6|3011.1|3019.6|3014.6|3020.1|3015.6|3016.6|3011.1|5
1695371700000|2023-09-22 08:35:00|3020.1|3015.1|3019.1|3014.1|3020.6|3015.6|3017.6|3012.6|0
1695372000000|2023-09-22 08:40:00|3018.6|3013.6|3016.6|3012.1|3019.1|3014.1|3016.1|3011.6|0
1695372300000|2023-09-22 08:45:00|3017.1|3011.6|3014.6|3010.1|3017.1|3012.1|3014.6|3009.6|0
1695372600000|2023-09-22 08:50:00|3015.1|3010.6|3016.1|3011.6|3016.6|3012.1|3014.1|3009.6|0
1695372900000|2023-09-22 08:55:00|3015.6|3011.1|3016.6|3011.6|3016.6|3011.6|3015.1|3010.1|0
1695373200000|2023-09-22 09:00:00|3017.1|3012.1|3015.1|3010.1|3017.1|3012.6|3015.1|3010.1|0
1695373500000|2023-09-22 09:05:00|3014.6|3009.6|3014.6|3009.6|3016.1|3011.6|3014.1|3009.6|0
1695373800000|2023-09-22 09:10:00|3014.1|3009.1|3014.1|3009.1|3014.6|3010.1|3013.1|3008.6|0
1695374100000|2023-09-22 09:15:00|3014.6|3009.6|3014.6|3009.6|3015.1|3010.6|3014.1|3009.1|0
1695374400000|2023-09-22 09:20:00|3014.1|3010.1|3014.1|3009.6|3014.6|3010.1|3014.1|3009.1|0
1695374700000|2023-09-22 09:25:00|3014.6|3010.1|3015.1|3010.1|3015.1|3010.1|3014.1|3009.6|0
1695375000000|2023-09-22 09:30:00|3014.6|3010.6|3015.1|3010.1|3015.1|3010.6|3014.1|3009.6|0
1695375300000|2023-09-22 09:35:00|3015.6|3010.6|3015.1|3010.1|3015.6|3011.1|3015.1|3010.1|0
1695375600000|2023-09-22 09:40:00|3014.6|3009.6|3012.1|3007.6|3014.6|3010.1|3012.1|3007.6|0
1695375900000|2023-09-22 09:45:00|3012.6|3008.1|3014.1|3009.1|3014.6|3009.1|3012.6|3007.6|0
1695376200000|2023-09-22 09:50:00|3014.6|3009.6|3013.1|3008.6|3016.1|3011.1|3013.1|3008.6|0
1695376500000|2023-09-22 09:55:00|3013.6|3009.1|3014.1|3009.1|3014.1|3009.6|3013.6|3009.1|0
1695376800000|2023-09-22 10:00:00|3014.6|3009.6|3013.1|3008.6|3014.6|3010.1|3013.1|3008.6|0
1695377100000|2023-09-22 10:05:00|3013.6|3009.1|3015.1|3010.6|3015.6|3011.1|3013.6|3009.1|0
1695377400000|2023-09-22 10:10:00|3014.6|3010.1|3014.1|3009.6|3014.6|3010.1|3014.1|3009.6|0
1695377700000|2023-09-22 10:15:00|3013.6|3009.1|3013.1|3008.1|3013.6|3009.1|3013.1|3008.1|0
1695378000000|2023-09-22 10:20:00|3013.6|3008.6|3013.1|3008.1|3013.6|3008.6|3013.1|3008.1|0
1695378300000|2023-09-22 10:25:00|3012.6|3007.6|3012.1|3007.1|3012.6|3008.1|3012.1|3007.1|0
1695378600000|2023-09-22 10:30:00|3012.6|3007.6|3012.6|3007.6|3013.1|3008.1|3012.1|3007.6|0
1695378900000|2023-09-22 10:35:00||3008.1||3008.1||3008.1||3007.6|0
1695379200000|2023-09-22 10:40:00|3013.1|3008.6|3016.1|3011.1|3016.1|3011.1|3013.1|3008.6|0
1695379500000|2023-09-22 10:45:00|3016.6|3011.6|3016.6|3012.1|3016.6|3012.1|3016.1|3011.6|0
1695379800000|2023-09-22 10:50:00|3017.1|3012.6|3015.6|3010.6|3017.1|3012.6|3015.6|3010.6|0
1695380100000|2023-09-22 10:55:00|3016.1|3011.1|3016.1|3011.1|3016.6|3011.1|3015.6|3011.1|0
1695380400000|2023-09-22 11:00:00|3037.6|2994.1|3012.6|3007.6|3039.6|3008.6|3012.6|2992.1|0
1695380700000|2023-09-22 11:05:00|3012.1|3008.1|3010.6|3005.6|3012.1|3008.1|3010.6|3005.6|0
1695381000000|2023-09-22 11:10:00|3010.1|3005.1|3009.1|3005.6|3010.1|3005.6|3009.1|3004.1|0
1695381300000|2023-09-22 11:15:00|3010.1|3005.1|3009.6|3004.6|3010.6|3005.6|3009.6|3004.6|0
1695381600000|2023-09-22 11:20:00|3010.1|3005.1|3009.1|3004.6|3010.6|3005.6|3009.1|3004.1|0
1695381900000|2023-09-22 11:25:00|3008.6|3004.1|3009.1|3004.1|3009.6|3004.6|3008.6|3004.1|0
1695382200000|2023-09-22 11:30:00|3009.6|3004.6|3008.1|3003.1|3009.6|3004.6|3008.1|3003.1|0
1695382500000|2023-09-22 11:35:00|3007.6|3003.6|3007.6|3003.1|3008.1|3003.6|3007.6|3002.6|0
1695382800000|2023-09-22 11:40:00|3008.1||3008.1||3008.1||3007.6||0
1695383100000|2023-09-22 11:45:00|3007.6|3002.6|3007.1|3002.6|3008.1|3003.6|3006.6|3002.1|0
1695383400000|2023-09-22 11:50:00|3008.6|3003.1|3009.6|3004.6|3010.1|3005.6|3008.6|3003.1|0
1695383700000|2023-09-22 11:55:00|3010.1|3005.1|3009.6|3005.1|3010.6|3005.6|3009.6|3005.1|0
1695384000000|2023-09-22 12:00:00|3010.1|3005.6|3016.1|3011.1|3016.1|3011.1|3010.1|3005.6|0
1695384300000|2023-09-22 12:05:00|3016.6|3011.6|3018.6|3013.6|3018.6|3013.6|3016.1|3011.1|0
1695384600000|2023-09-22 12:10:00|3019.1|3013.1|3021.1|3016.1|3022.6|3017.6|3018.1|3013.1|0
1695384900000|2023-09-22 12:15:00|3021.6|3016.6|3020.1|3015.6|3021.6|3016.6|3020.1|3015.1|0
1695385200000|2023-09-22 12:20:00|3019.6|3015.1|3021.1|3016.6|3021.1|3016.6|3019.1|3014.1|0
1695385500000|2023-09-22 12:25:00|3021.6|3017.1|3021.6|3016.6|3022.6|3017.6|3021.1|3016.6|0
1695385800000|2023-09-22 12:30:00|3021.1|3016.1|3020.6|3015.6|3022.1|3016.6|3020.6|3015.6|0
1695386100000|2023-09-22 12:35:00|3020.1|3015.1|3019.1|3014.1|3020.1|3015.1|3019.1|3014.1|0
1695386400000|2023-09-22 12:40:00|3018.6|3014.6|3019.6|3014.6|3020.1|3014.6|3018.6|3014.1|0
1695386700000|2023-09-22 12:45:00|3019.1|3015.1|3020.1|3015.1|3020.1|3015.1|3019.1|3014.6|0
1695387000000|2023-09-22 12:50:00|3019.6|3014.6|3017.1|3012.1|3019.6|3014.6|3016.1|3011.1|3
1695387300000|2023-09-22 12:55:00|3016.6|3011.6|3016.1|3011.6|3016.6|3011.6|3015.6|3010.6|0
1695387600000|2023-09-22 13:00:00|3017.6|3012.6|3017.6|3012.6|3018.6|3013.6|3017.1|3012.6|0
1695387900000|2023-09-22 13:05:00|3017.1|3013.1|3018.6|3013.6|3018.6|3013.6|3017.1|3013.1|0
1695388200000|2023-09-22 13:10:00|3018.1|3013.1|3017.6|3013.6|3018.1|3013.6|3016.6|3012.1|0
1695388500000|2023-09-22 13:15:00|3019.1|3013.1|3019.6|3015.1|3020.1|3015.6|3019.1|3013.1|0
1695388800000|2023-09-22 13:20:00|3019.1|3014.6|3019.1|3014.1|3019.1|3014.6|3018.6|3014.1|0
1695389100000|2023-09-22 13:25:00|3018.6|3013.6|3019.6|3014.1|3020.1|3014.6|3017.6|3013.1|0
1695389400000|2023-09-22 13:30:00|3020.1|3014.6|3019.6|3015.1|3021.6|3016.6|3019.6|3013.1|0
1695389700000|2023-09-22 13:35:00|3020.1|3014.6|3019.6|3014.6|3020.6|3015.6|3018.1|3013.6|0
1695390000000|2023-09-22 13:40:00|3019.1|3014.1|3020.6|3010.1|3020.6|3014.1|3016.6|3010.1|0
1695390300000|2023-09-22 13:45:00|3021.1|3010.6|3017.1|3012.1|3021.1|3014.6|3017.1|3010.1|0
1695390600000|2023-09-22 13:50:00|3016.6|3011.6|3012.1|3007.1|3016.6|3011.6|3010.6|3006.1|0
1695390900000|2023-09-22 13:55:00|3012.6|3007.6|3016.6|3012.6|3016.6|3012.6|3012.6|3007.1|0
1695391200000|2023-09-22 14:00:00|3016.1|3012.1|3018.6|3013.6|3019.1|3014.6|3016.1|3011.1|1
1695391500000|2023-09-22 14:05:00|3020.1|3014.1|3023.1|3017.6|3023.6|3018.6|3020.1|3014.1|0
1695391800000|2023-09-22 14:10:00|3022.6|3017.1|3019.6|3014.6|3022.6|3017.1|3019.6|3014.6|0
1695392100000|2023-09-22 14:15:00|3019.1|3014.1|3017.6|3013.6|3019.1|3014.1|3016.6|3011.6|0
1695392400000|2023-09-22 14:20:00|3019.1|3014.1|3021.6|3017.6|3022.1|3017.6|3018.6|3014.1|0
1695392700000|2023-09-22 14:25:00|3021.1|3017.1|3019.6|3015.6|3021.1|3017.1|3019.1|3014.1|0
1695393000000|2023-09-22 14:30:00|3021.1|3016.6|3024.6|3019.6|3024.6|3019.6|3021.1|3016.6|0
1695393300000|2023-09-22 14:35:00|3025.6|3020.1|3025.6|3021.6|3025.6|3022.1|3025.6|3020.1|0
1695393600000|2023-09-22 14:40:00|3025.1|3021.1|3025.1|3020.6|3026.1|3021.6|3024.1|3020.1|1
1695393900000|2023-09-22 14:45:00|3026.6|3021.1|3026.1|3021.1|3026.6|3022.6|3026.1|3021.1|0
1695394200000|2023-09-22 14:50:00|3025.6|3020.6|3024.1|3019.1|3025.6|3020.6|3023.1|3018.6|0
1695394500000|2023-09-22 14:55:00|3024.6|3019.6|3023.6|3018.6|3024.6|3019.6|3023.6|3018.6|0
1695394800000|2023-09-22 15:00:00|3023.1|3019.1|3020.6|3016.6|3023.1|3019.1|3020.6|3016.1|0
1695395100000|2023-09-22 15:05:00|3021.6|3017.1|3020.6|3016.6|3021.6|3017.6|3020.6|3015.6|0
1695395400000|2023-09-22 15:10:00|3020.1|3016.1|3020.1|3015.6|3020.1|3016.6|3020.1|3015.6|0
1695395700000|2023-09-22 15:15:00|3019.6|3015.1|3021.6|3017.1|3022.1|3017.6|3019.6|3015.1|0
1695396000000|2023-09-22 15:20:00|3022.1|3017.6|3023.1|3018.1|3023.1|3018.1|3022.1|3017.6|0
1695396300000|2023-09-22 15:25:00|3023.6|3018.6|3024.1|3019.6|3024.1|3019.6|3023.6|3018.6|0
1695396600000|2023-09-22 15:30:00|3030.6|3016.1|3034.1|3016.6|3045.1|3016.6|3029.1|3014.1|0
1695396900000|2023-09-22 15:35:00|3033.1|3017.6|3033.1|3017.6|3038.1|3017.6|3032.1|3017.6|0
1695397200000|2023-09-22 15:40:00|3038.6|3007.1|3047.6|2974.6|3047.6|3007.1|3031.1|2974.6|0
1695397500000|2023-09-22 15:45:00|3030.1|2975.6|3030.1|2974.6|3030.1|2975.6|3030.1|2974.6|0
1695397800000|2023-09-22 15:50:00|3028.6||3028.1||3028.6||3028.1||0
1695398100000|2023-09-22 15:55:00||2973.1||2973.1||2973.1||2973.1|0
1695398400000|2023-09-22 16:00:00|3027.1|2971.6|3027.1|2971.6|3027.1|2971.6|3027.1|2971.6|0
1695398700000|2023-09-22 16:05:00|3025.1|2970.1|3024.1|2970.1|3025.1|2970.1|3024.1|2970.1|0
1695399000000|2023-09-22 16:10:00||2971.6||2971.6||2971.6||2971.6|0
1695399300000|2023-09-22 16:15:00|3046.6|2973.1|3027.1|2973.1|3046.6|2973.1|3027.1|2973.1|0
1695399900000|2023-09-22 16:25:00|3044.6||3028.1||3044.6||3028.1||0
1695400500000|2023-09-22 16:35:00|3034.6|2974.6|3030.1|2974.6|3034.6|2974.6|3030.1|2974.6|0
1695401100000|2023-09-22 16:45:00|3039.6||3030.1||3039.6||3030.1||0
1695401700000|2023-09-22 16:55:00|3045.6|2973.1|3028.1|2973.1|3045.6|2973.1|3028.1|2973.1|0
1695402000000|2023-09-22 17:00:00|3027.1||3027.1||3027.1||3027.1||0
1695402300000|2023-09-22 17:05:00||2971.6||2971.6||2971.6||2971.6|0
1695402600000|2023-09-22 17:10:00|3046.1||3027.1||3046.1||3027.1||0
1695402900000|2023-09-22 17:15:00|3026.6||3025.1||3026.6||3025.1||0
1695403200000|2023-09-22 17:20:00|3024.1|2970.1|3024.1|2968.6|3024.1|2970.1|3024.1|2968.6|0
1695403800000|2023-09-22 17:30:00|3039.6||3024.1||3039.6||3024.1||0
1695404100000|2023-09-22 17:35:00|3022.1|2966.6|3021.1|2966.6|3022.1|2966.6|3021.1|2966.6|0
1695404700000|2023-09-22 17:45:00|3046.1|2967.6|3047.6|2966.6|3047.6|2969.6|3025.6|2966.6|0
1695405000000|2023-09-22 17:50:00|3041.6|2969.6|3047.6|2966.6|3047.6|2970.6|3041.6|2966.6|0
1695405300000|2023-09-22 17:55:00|3046.6|2968.6|3047.6|2968.6|3047.6|2971.6|3046.6|2968.6|0
1695405600000|2023-09-22 18:00:00||2966.6||2966.6||2966.6||2966.6|0
1695405900000|2023-09-22 18:05:00|3046.6|2967.6|3047.6|2966.6|3047.6|2967.6|3046.6|2966.6|0
1695406200000|2023-09-22 18:10:00||2965.1||2965.1||2965.1||2965.1|0
1695406500000|2023-09-22 18:15:00||2963.6||2963.6||2963.6||2963.6|0
1695406800000|2023-09-22 18:20:00||2965.1||2965.1||2965.1||2965.1|0
1695407100000|2023-09-22 18:25:00||2966.6||2966.6||2966.6||2966.6|0
1695407400000|2023-09-22 18:30:00|3045.6|2965.1|3047.6|2965.1|3047.6|2967.6|3045.6|2965.1|0
1695408000000|2023-09-22 18:40:00||2963.6||2963.6||2963.6||2963.6|0
1695408900000|2023-09-22 18:55:00||2965.1||2965.1||2965.1||2965.1|0
1695409200000|2023-09-22 19:00:00||2966.6||2966.6||2966.6||2966.6|0
1695409500000|2023-09-22 19:05:00||2968.6||2970.1||2970.1||2968.6|0
1695409800000|2023-09-22 19:10:00|3046.6|2971.6|3027.1|2971.6|3046.6|2973.6|3027.1|2971.6|0
1695410100000|2023-09-22 19:15:00|3025.6||3025.1||3025.6||3025.1||0
1695410700000|2023-09-22 19:25:00|3047.6|2972.1|3047.6|2972.1|3047.6|2972.1|3047.6|2972.1|0
1695411000000|2023-09-22 19:30:00||2970.6||2969.1||2970.6||2969.1|0
1695411600000|2023-09-22 19:40:00||2967.6||2967.6||2967.6||2967.6|0
1695411900000|2023-09-22 19:45:00||2965.6||2965.6||2965.6||2965.6|0
1695412200000|2023-09-22 19:50:00||2964.1||2964.1||2964.1||2964.1|0
1695412500000|2023-09-22 19:55:00|3048.1|2965.6|3048.1|2964.1|3048.1|2965.6|3048.1|2964.1|0
1695621600000|2023-09-25 06:00:00|3039.6|2991.6|3061.6|2968.6|3061.6|2991.6|3039.6|2968.6|0
1695624900000|2023-09-25 06:55:00|3057.6|2976.1|3045.1|3008.6|3057.6|3011.6|3045.1|2976.1|0
1695625200000|2023-09-25 07:00:00|3044.6|3009.1|3028.1|3009.6|3067.6|3015.6|3017.6|3008.6|0
1695625500000|2023-09-25 07:05:00|3027.6|3010.1|3017.6|3012.1|3038.1|3013.6|3017.6|3008.6|0
1695625800000|2023-09-25 07:10:00|3018.1|3013.1|3018.6|3013.1|3019.1|3014.1|3018.1|3012.6|0
1695626100000|2023-09-25 07:15:00|3018.1|3012.6|3016.6|3011.1|3018.1|3013.1|3016.6|3011.1|0
1695626400000|2023-09-25 07:20:00|3016.1|3011.6|3015.6|3010.1|3016.1|3011.6|3015.6|3009.6|0
1695626700000|2023-09-25 07:25:00|3016.1|3010.6|3017.6|3012.6|3017.6|3012.6|3016.1|3010.6|0
1695627000000|2023-09-25 07:30:00|3018.1|3012.1|3021.6|3016.6|3021.6|3016.6|3018.1|3012.1|0
1695627300000|2023-09-25 07:35:00|3021.1|3016.1|3018.6|3013.6|3021.1|3016.1|3018.1|3013.1|0
1695627600000|2023-09-25 07:40:00|3019.1|3014.6|3021.6|3016.1|3021.6|3016.1|3019.1|3014.6|0
1695627900000|2023-09-25 07:45:00|3022.1|3017.1|3020.6|3015.6|3022.1|3017.1|3020.6|3015.6|0
1695628200000|2023-09-25 07:50:00|3021.1|3016.1|3021.6|3016.1|3022.1|3017.1|3021.1|3015.6|0
1695628500000|2023-09-25 07:55:00|3022.1|3017.1|3022.1|3016.1|3022.6|3017.1|3022.1|3016.1|0
1695628800000|2023-09-25 08:00:00|3021.6|3015.6|3020.6|3014.6|3042.1|3015.6|3019.6|3008.6|0
1695629100000|2023-09-25 08:05:00|3020.1|3015.1|3019.6|3009.1|3039.6|3015.6|3019.6|3008.6|0
1695629400000|2023-09-25 08:10:00|3018.6|3010.1|3015.6|3011.1|3018.6|3012.1|3015.1|3010.1|0
1695629700000|2023-09-25 08:15:00|3015.1|3010.6|3010.1|3005.1|3015.1|3010.6|3009.1|3004.6|1
1695630000000|2023-09-25 08:20:00|3009.6|3004.6|3002.6|2997.6|3009.6|3005.1|3001.6|2997.1|0
1695630300000|2023-09-25 08:25:00|3001.6|2997.1|2998.6|2994.1|3003.1|2999.1|2998.6|2994.1|6
1695630600000|2023-09-25 08:30:00|2998.1|2993.6|2996.6|2991.6|2998.1|2993.6|2996.6|2991.6|0
1695630900000|2023-09-25 08:35:00|2996.1|2991.1|2991.6|2987.1|2996.1|2991.6|2991.1|2986.1|0
1695631200000|2023-09-25 08:40:00|2991.1|2986.6|2986.1|2981.6|2991.6|2986.6|2985.6|2981.1|1
1695631500000|2023-09-25 08:45:00|2985.6|2981.1|2985.6|2981.1|2985.6|2981.1|2982.1|2977.1|0
1695631800000|2023-09-25 08:50:00|2986.1|2981.6|2985.1|2980.6|2987.1|2982.1|2984.6|2979.6|0
1695632100000|2023-09-25 08:55:00|2984.6|2981.1|2986.6|2981.6|2987.1|2981.6|2984.6|2980.1|0
1695632400000|2023-09-25 09:00:00|2987.1|2982.1|2986.6|2982.1|2987.6|2982.6|2986.1|2981.1|0
1695632700000|2023-09-25 09:05:00|2987.1|2982.6|2990.6|2986.1|2992.1|2987.6|2987.1|2982.6|0
1695633000000|2023-09-25 09:10:00|2990.1|2985.6|2988.6|2985.6|2990.1|2986.1|2988.6|2984.1|1
1695633300000|2023-09-25 09:15:00|2990.6|2986.1|2989.6|2984.6|2990.6|2986.1|2988.6|2983.6|1
1695633600000|2023-09-25 09:20:00|2990.1|2985.1|2993.6|2988.6|2993.6|2988.6|2990.1|2985.1|0
1695633900000|2023-09-25 09:25:00|2994.1|2989.1|2994.6|2990.1|2995.1|2990.6|2993.6|2988.6|0
1695634200000|2023-09-25 09:30:00|2994.1|2989.6|2993.1|2988.6|2994.1|2989.6|2992.6|2987.6|0
1695634500000|2023-09-25 09:35:00|2992.6|2988.1|2992.1|2986.6|2992.6|2988.1|2990.6|2986.1|0
1695634800000|2023-09-25 09:40:00|2991.6|2987.6|2991.1|2986.1|2991.6|2987.6|2990.6|2985.6|0
1695635100000|2023-09-25 09:45:00|2990.6|2985.6|2992.1|2986.6|2992.1|2986.6|2989.6|2985.1|0
1695635400000|2023-09-25 09:50:00|2992.6|2987.6|2993.6|2988.6|2993.6|2988.6|2992.6|2987.6|0
1695635700000|2023-09-25 09:55:00|2994.1|2989.1|2994.6|2989.6|2994.6|2989.6|2993.6|2989.1|0
1695636000000|2023-09-25 10:00:00|2995.1|2990.1|2993.6|2988.6|2995.6|2991.1|2992.6|2988.1|0
1695636300000|2023-09-25 10:05:00|2993.1|2988.1|2991.6|2987.1|2993.1|2988.6|2991.6|2987.1|0
1695636600000|2023-09-25 10:10:00|2992.1|2986.6|2992.6|2988.1|2993.6|2988.6|2991.6|2986.6|0
1695636900000|2023-09-25 10:15:00|2993.1|2988.6|2995.1|2989.6|2995.1|2990.1|2992.6|2988.6|0
1695637200000|2023-09-25 10:20:00|2995.6|2990.1|2994.1|2989.6|2995.6|2990.6|2993.6|2989.1|0
1695637500000|2023-09-25 10:25:00|2994.6|2990.6|2995.6|2990.6|2996.1|2990.6|2994.6|2989.6|0
1695637800000|2023-09-25 10:30:00|2995.1|2990.1|2993.6|2988.6|2995.1|2990.1|2993.6|2988.6|0
1695638100000|2023-09-25 10:35:00|2994.1|2989.1|2990.6|2986.1|2994.1|2989.6|2990.6|2986.1|0
1695638400000|2023-09-25 10:40:00|2990.1|2985.6|2990.6|2986.1|2990.6|2986.1|2989.1|2984.1|0
1695638700000|2023-09-25 10:45:00|2991.1|2985.6|2993.6|2988.6|2994.6|2989.6|2991.1|2985.6|0
1695639000000|2023-09-25 10:50:00|2994.1|2989.1|2995.1|2990.1|2995.1|2990.1|2994.1|2989.1|0
1695639300000|2023-09-25 10:55:00|2994.6|2989.6|2994.1|2989.6|2994.6|2989.6|2992.6|2988.1|0
1695639600000|2023-09-25 11:00:00|3016.1|2990.1|2995.1|2991.1|3020.1|2991.1|2994.6|2970.6|0
1695639900000|2023-09-25 11:05:00|2996.6|2991.6|2995.1|2990.1|2997.1|2992.1|2995.1|2990.1|0
1695640200000|2023-09-25 11:10:00|2994.6|2989.6|2994.1|2989.1|2994.6|2989.6|2993.1|2988.6|0
1695640500000|2023-09-25 11:15:00|2995.6|2989.6|2993.1|2988.6|2996.1|2991.1|2993.1|2988.6|0
1695640800000|2023-09-25 11:20:00|2993.6|2988.1|2993.6|2988.6|2994.1|2988.6|2993.6|2988.1|0
1695641100000|2023-09-25 11:25:00|2995.1|2989.1|2995.1|2990.6|2995.1|2990.6|2995.1|2989.1|0
1695641400000|2023-09-25 11:30:00|2994.6|2990.1|2991.1|2986.1|2994.6|2990.1|2991.1|2986.1|0
1695641700000|2023-09-25 11:35:00|2991.6|2986.6|2993.1|2988.6|2993.6|2988.6|2991.6|2986.6|0
1695642000000|2023-09-25 11:40:00|2993.6|2988.1|2993.1|2988.1|2993.6|2988.6|2993.1|2988.1|0
1695642300000|2023-09-25 11:45:00|2993.6|2988.6|2992.1|2987.1|2994.1|2988.6|2992.1|2987.1|0
1695642600000|2023-09-25 11:50:00|2991.6|2986.6|2992.6|2987.6|2992.6|2987.6|2991.1|2986.6|0
1695642900000|2023-09-25 11:55:00|2992.1|2987.1|2989.6|2985.6|2992.1|2987.1|2989.6|2984.6|0
1695643200000|2023-09-25 12:00:00|2989.1|2985.1|2989.1|2984.1|2989.1|2985.1|2988.1|2983.6|0
1695643800000|2023-09-25 12:10:00|2988.6|2983.6|2986.6|2981.6|2988.6|2983.6|2985.6|2981.1|0
1695644100000|2023-09-25 12:15:00|2986.1|2981.1|2986.1|2981.1|2987.1|2982.1|2985.6|2980.6|0
1695644400000|2023-09-25 12:20:00|2985.6|2980.6|2983.6|2978.6|2985.6|2980.6|2982.6|2978.1|0
1695644700000|2023-09-25 12:25:00|2984.1|2979.6|2986.1|2981.6|2986.1|2981.6|2983.6|2979.6|0
1695645000000|2023-09-25 12:30:00|2985.6|2981.1|2986.1|2981.6|2986.1|2981.6|2984.6|2980.1|0
1695645300000|2023-09-25 12:35:00|2986.6|2981.1|2989.1|2984.1|2989.1|2984.6|2985.6|2981.1|0
1695645600000|2023-09-25 12:40:00|2988.6|2983.6|2988.1|2983.6|2989.1|2983.6|2987.6|2982.6|0
1695645900000|2023-09-25 12:45:00|2988.6|2984.1|2987.1|2982.1|2989.6|2984.6|2987.1|2982.1|0
1695646200000|2023-09-25 12:50:00|2987.6|2982.6|2988.1|2983.6|2988.6|2983.6|2987.1|2982.1|0
1695646500000|2023-09-25 12:55:00|2987.6|2983.1|2987.6|2982.6|2988.1|2984.1|2985.6|2982.6|5
1695646800000|2023-09-25 13:00:00|2987.1|2982.1|2985.6|2980.6|2987.1|2982.1|2985.6|2980.6|0
1695647100000|2023-09-25 13:05:00|2986.1|2981.1|2981.6|2977.1|2986.6|2981.6|2981.6|2976.6|0
1695647400000|2023-09-25 13:10:00|2980.6|2976.6|2982.6|2978.1|2982.6|2978.1|2980.6|2975.6|0
1695647700000|2023-09-25 13:15:00|2982.1|2978.6|2983.1|2979.1|2983.6|2979.1|2982.1|2977.6|0
1695648000000|2023-09-25 13:20:00|2984.6|2979.6|2983.6|2978.6|2984.6|2980.1|2983.6|2978.6|0
1695648300000|2023-09-25 13:25:00||2979.1||2978.1||2979.1||2977.6|0
1695648600000|2023-09-25 13:30:00|2984.1|2978.6|2978.1|2973.6|2984.1|2979.6|2978.1|2973.6|1
1695648900000|2023-09-25 13:35:00|2977.6|2973.1|2984.1|2979.6|2984.1|2979.6|2977.6|2973.1|0
1695649200000|2023-09-25 13:40:00|2984.6|2980.6|2987.6|2982.6|2988.1|2982.6|2984.6|2980.6|0
1695649500000|2023-09-25 13:45:00|2987.1|2982.1|2987.1|2982.1|2989.6|2984.6|2985.6|2980.6|0
1695649800000|2023-09-25 13:50:00|2987.6|2982.6|2990.1|2985.6|2990.6|2986.1|2987.6|2982.6|0
1695650100000|2023-09-25 13:55:00|2990.6|2985.1|2993.6|2983.6|3008.6|2987.6|2989.1|2966.1|1
1695650400000|2023-09-25 14:00:00|2991.6|2983.1|2990.6|2980.6|3010.6|2985.1|2987.6|2964.1|0
1695650700000|2023-09-25 14:05:00|2988.6|2980.1|2987.1|2982.1|2998.6|2984.1|2987.1|2974.1|0
1695651000000|2023-09-25 14:10:00|2988.1|2982.6|2988.1|2984.1|2988.1|2984.1|2987.6|2982.1|0
1695651300000|2023-09-25 14:15:00|2988.5|2983.6|2992|2987|2994.5|2989.5|2988.5|2983.6|1
1695651600000|2023-09-25 14:20:00|2992.5|2987.5|2991|2986.5|2993|2988|2990.5|2986|0
1695651900000|2023-09-25 14:25:00|2990.5|2986|2992|2982|2992|2986|2988.5|2982|0
1695652200000|2023-09-25 14:30:00|2991.5|2983|2989.5|2985.5|2991.5|2985.5|2989.5|2983|0
1695652500000|2023-09-25 14:35:00|2989|2985|2987|2982|2990|2985.5|2987|2982|0
1695652800000|2023-09-25 14:40:00|2986.5|2982.5|2987.5|2983|2988|2983.5|2986.5|2981.5|0
1695653100000|2023-09-25 14:45:00|2988|2983.5|2987.5|2983|2989|2984.5|2987.5|2983|0
1695653400000|2023-09-25 14:50:00|2987|2982.5|2984|2980|2987|2982.5|2984|2979.5|2
1695653700000|2023-09-25 14:55:00|2986|2980.5|2984.5|2979.5|2986.5|2981.5|2984.5|2979.5|1
1695654000000|2023-09-25 15:00:00|2985|2980|2986|2981.5|2986.5|2982|2984.5|2980|0
1695654300000|2023-09-25 15:05:00|2987|2981|2990|2985.5|2990|2985.5|2987|2981|0
1695654600000|2023-09-25 15:10:00|2990.5|2986|2991|2986.5|2991|2986.5|2990|2985.5|1
1695654900000|2023-09-25 15:15:00|2991.5|2987|2996|2991.5|2996|2991.5|2991.5|2987|0
1695655200000|2023-09-25 15:20:00|2996.5|2992|2998.5|2994|2998.5|2994|2996.5|2992|0
1695655500000|2023-09-25 15:25:00|2998|2994.5|2998.5|2994.5|2999|2994.5|2998|2994|0
1695655800000|2023-09-25 15:30:00|3006|2988|3007|2991.5|3020|2991.5|3005|2988|0
1695656100000|2023-09-25 15:35:00|3006||3007||3014||3006||0
1695656400000|2023-09-25 15:40:00|3008|2985.5|3008.5|2993.5|3008.5|2993.5|3007|2985.5|0
1695656700000|2023-09-25 15:45:00|3009|2954|3044.5|2954|3044.5|2954.5|3009|2954|0
1695657000000|2023-09-25 15:50:00||2954.5||2954||2956||2954|0
1695657300000|2023-09-25 15:55:00||2955.5||2954||2955.5||2954|0
1695657600000|2023-09-25 16:00:00||2952.5||2952.5||2952.5||2952.5|0
1695657900000|2023-09-25 16:05:00||2953||2952.5||2953||2952.5|0
1695658500000|2023-09-25 16:15:00|3013.5|2954|3009|2988.5|3013.5|2988.5|3009|2954|0
1695659400000|2023-09-25 16:30:00||2989||2994||2994||2989|0
1695660000000|2023-09-25 16:40:00||2989||2994||2994||2989|0
1695660600000|2023-09-25 16:50:00|3008.5|2989|3008.5|2991|3008.5|2991|3008.5|2989|0
1695660900000|2023-09-25 16:55:00|3009||3009||3009||3009||0
1695661200000|2023-09-25 17:00:00||2989||2991||2991||2989|0
1695661500000|2023-09-25 17:05:00||2993||2994||2994||2993|0
1695662100000|2023-09-25 17:15:00||2989||2994||2994||2989|0
1695662700000|2023-09-25 17:25:00|3008.5|2989|3009|2991|3009|2991|3008.5|2989|0
1695663300000|2023-09-25 17:35:00||2989||2991||2991||2989|0
1695663900000|2023-09-25 17:45:00|3008.5|2989|3009|2991|3009|2991|3008.5|2989|0
1695664200000|2023-09-25 17:50:00||2991.5||2993||2993||2991.5|0
1695664800000|2023-09-25 18:00:00||2993.5||2994||2994||2993.5|0
1695665400000|2023-09-25 18:10:00||2989||2993||2993||2989|0
1695666600000|2023-09-25 18:30:00||2989||2993||2993||2989|0
1695666900000|2023-09-25 18:35:00||2994||2994||2994||2994|0
1695667500000|2023-09-25 18:45:00||2989||2993||2993||2989|0
1695668100000|2023-09-25 18:55:00||2989||2993||2993||2989|0
1695668400000|2023-09-25 19:00:00|3008.5||3008.5||3008.5||3008.5||0
1695668700000|2023-09-25 19:05:00||2989||2991||2991||2989|0
1695669000000|2023-09-25 19:10:00|3009||3009||3009||3009||0
1695669300000|2023-09-25 19:15:00||2993||2994||2994||2993|0
1695669900000|2023-09-25 19:25:00||2989||2993||2993||2989|0
1695670500000|2023-09-25 19:35:00||2989||2993||2993||2989|0
1695671100000|2023-09-25 19:45:00||2993.5||2988.5||2994||2988.5|0
1695671700000|2023-09-25 19:55:00||2988||2988||2988||2988|0
1695708000000|2023-09-26 06:00:00|3017|2969|3038.5|2946.5|3040|2970.5|3017|2946.5|0
1695711000000|2023-09-26 06:50:00|3050|2938|3033.5|2956.5|3050|2956.5|3033.5|2938|0
1695711300000|2023-09-26 06:55:00|3027|2957|3011.5|2973|3036.5|2973|3011.5|2948|0
1695711600000|2023-09-26 07:00:00|3005.5|2951.5|3005|2965.5|3005.5|2970|2992|2951.5|0
1695711900000|2023-09-26 07:05:00|3003.5|2966|2995|2956|3005.5|2971.5|2977.5|2950|0
1695712200000|2023-09-26 07:10:00|2998.5|2956.5|2976.5|2961|2998.5|2969|2976.5|2950|0
1695712500000|2023-09-26 07:15:00|2976|2961.5|2973|2968.5|2995|2968.5|2971|2951.5|0
1695712800000|2023-09-26 07:20:00|2973.5|2969.5|2975.5|2971|2978.5|2974.5|2973.5|2969.5|0
1695713100000|2023-09-26 07:25:00|2974.5|2970.5|2974.5|2970|2975.5|2971|2972.5|2968.5|0
1695713400000|2023-09-26 07:30:00|2975.5|2971|2975|2970.5|2975.5|2971|2971.5|2967.5|1
1695713700000|2023-09-26 07:35:00|2975.5|2971.5|2979.5|2974.5|2980|2975.5|2975.5|2971.5|0
1695714000000|2023-09-26 07:40:00|2980|2975|2982.5|2978|2983|2978|2979.5|2974.5|0
1695714300000|2023-09-26 07:45:00|2983|2977.5|2980|2975|2983|2978|2979.5|2973.5|1
1695714600000|2023-09-26 07:50:00|2980.5|2976|2976.5|2971.5|2981.5|2976|2976.5|2971.5|0
1695714900000|2023-09-26 07:55:00|2977|2971|2977.5|2973|2978|2973|2977|2969.5|0
1695715200000|2023-09-26 08:00:00|2978|2927|3002.5|2954.5|3024.5|2954.5|2978|2927|0
1695715500000|2023-09-26 08:05:00|2999.5|2955|2992.5|2966|2999.5|2972|2992.5|2955|0
1695715800000|2023-09-26 08:10:00|2991.5|2967|2985|2980|2991.5|2980.5|2981.5|2967|0
1695716100000|2023-09-26 08:15:00|2985.5|2980.5|2987|2982|2988|2982.5|2985|2980|0
1695716400000|2023-09-26 08:20:00|2986.5|2982.5|2987.5|2982.5|3004|2985|2986.5|2962.5|0
1695716700000|2023-09-26 08:25:00|2987|2982|2985.5|2981|2987|2982|2985.5|2981|0
1695717000000|2023-09-26 08:30:00|2985|2980.5|2984.5|2979.5|2986|2981|2983.5|2978.5|0
1695717300000|2023-09-26 08:35:00|2985|2980|2981.5|2976.5|2985|2980|2981.5|2976.5|0
1695717600000|2023-09-26 08:40:00|2981|2976|2977.5|2973|2981|2976|2977.5|2972.5|0
1695717900000|2023-09-26 08:45:00|2977|2972.5|2979.5|2973.5|2979.5|2973.5|2976.5|2971.5|0
1695718200000|2023-09-26 08:50:00|2979|2974.5|2979.5|2974.5|2980|2974.5|2978.5|2974|0
1695718500000|2023-09-26 08:55:00|2979|2974|2977.5|2972.5|2979.5|2974.5|2976.5|2971.5|0
1695718800000|2023-09-26 09:00:00|2977|2973|2977.5|2972|2977.5|2973|2975.5|2970.5|0
1695719100000|2023-09-26 09:05:00|2977|2971.5|2975.5|2970.5|2978.5|2971.5|2975|2970.5|0
1695719400000|2023-09-26 09:10:00|2975|2971.5|2978|2973.5|2978.5|2973.5|2975|2971.5|0
1695719700000|2023-09-26 09:15:00|2978.5|2974.5|2976.5|2972|2979.5|2974.5|2976.5|2972|0
1695720000000|2023-09-26 09:20:00|2977|2972.5|2978.5|2974|2978.5|2974|2976.5|2972.5|0
1695720300000|2023-09-26 09:25:00|2979|2974.5|2981.5|2977|2981.5|2977|2977.5|2973|0
1695720600000|2023-09-26 09:30:00|2980.5|2976.5|2981.5|2976.5|2982.5|2978|2980.5|2976|0
1695720900000|2023-09-26 09:35:00|2982|2977|2981.5|2977|2982.5|2978|2981.5|2977|0
1695721200000|2023-09-26 09:40:00|2982|2977.5|2979.5|2974.5|2982|2978|2979.5|2974.5|0
1695721500000|2023-09-26 09:45:00|2978.5|2974|2978|2973|2979|2974.5|2978|2973|0
1695721800000|2023-09-26 09:50:00|2977.5|2973.5|2976.5|2972|2978.5|2974|2976.5|2971.5|0
1695722100000|2023-09-26 09:55:00|2976|2971.5|2975.5|2970.5|2976|2972|2975.5|2970.5|0
1695722400000|2023-09-26 10:00:00|2975|2970|2977|2972.5|2977.5|2973|2974.5|2970|0
1695722700000|2023-09-26 10:05:00|2976.5|2972|2978.5|2973.5|2978.5|2974|2976.5|2971.5|0
1695723000000|2023-09-26 10:10:00|2978|2973|2976.5|2971.5|2978|2973.5|2975.5|2970.5|0
1695723300000|2023-09-26 10:15:00|2977|2972|2981|2977|2981.5|2977|2976.5|2971.5|0
1695723600000|2023-09-26 10:20:00|2980.5|2976.5|2981.5|2977|2982|2977.5|2980.5|2975.5|0
1695723900000|2023-09-26 10:25:00|2982|2977.5|2985.5|2981|2986.5|2982|2981.5|2977|0
1695724200000|2023-09-26 10:30:00|2986|2981.5|2986|2982|2986|2982|2984.5|2980|0
1695724500000|2023-09-26 10:35:00|2985.5|2981.5|2988.5|2983.5|2988.5|2984|2985|2980|0
1695724800000|2023-09-26 10:40:00|2987.5|2983|2987|2983|2988|2983.5|2985.5|2981|0
1695725100000|2023-09-26 10:45:00|2986.5|2982.5|2986.5|2981.5|2987.5|2983|2986.5|2981.5|0
1695725400000|2023-09-26 10:50:00|2986|2981|2987|2982|2987|2983|2985.5|2980.5|0
1695725700000|2023-09-26 10:55:00|2986.5|2982.5|2990.5|2985.5|2991.5|2987|2986.5|2982.5|0
1695726000000|2023-09-26 11:00:00|2993|2971.5|2988.5|2983.5|3013|2985|2988.5|2966|0
1695726300000|2023-09-26 11:05:00|2988|2984|2987.5|2982.5|2988|2984|2987|2982|0
1695726600000|2023-09-26 11:10:00|2988|2983|2988.5|2983.5|2988.5|2984|2988|2982.5|0
1695726900000|2023-09-26 11:15:00|2987.5|2984|2989.5|2984.5|2989.5|2984.5|2987.5|2983|0
1695727200000|2023-09-26 11:20:00|2989|2984|2987.5|2983|2989|2984|2987.5|2982.5|0
1695727500000|2023-09-26 11:25:00|2988|2982.5|2988.5|2983.5|2989|2985|2988|2982.5|0
1695727800000|2023-09-26 11:30:00|2989|2984.5|2991.5|2986.5|2993|2989|2989|2984.5|0
1695728100000|2023-09-26 11:35:00|2991|2986|2991.5|2987|2992|2988.5|2991|2986|0
1695728400000|2023-09-26 11:40:00|2992|2987.5|2991.5|2986.5|2992.5|2988|2991|2986.5|0
1695728700000|2023-09-26 11:45:00|2991|2986|2990|2985|2991|2986|2990|2985|0
1695729000000|2023-09-26 11:50:00|2989.5|2984.5|2989|2984|2989.5|2985|2988|2983.5|0
1695729300000|2023-09-26 11:55:00|2988.5|2983.5|2988|2983|2989|2984.5|2988|2983|0
1695729600000|2023-09-26 12:00:00|2987.5|2982.5|2990|2985|2990|2985.5|2987.5|2982.5|0
1695729900000|2023-09-26 12:05:00|2990.5|2985.5|2990.5|2986|2991|2986.5|2989|2984|0
1695730200000|2023-09-26 12:10:00|2990|2985.5|2988|2983|2990.5|2985.5|2988|2983|0
1695730500000|2023-09-26 12:15:00|2987|2982.5|2991|2985.5|2991|2985.5|2987|2982|0
1695730800000|2023-09-26 12:20:00|2990.5|2985|2987|2982|2990.5|2985|2987|2982|0
1695731100000|2023-09-26 12:25:00|2986.5|2981.5|2986.5|2981.5|2987|2981.5|2986|2981|0
1695731400000|2023-09-26 12:30:00|2986|2981|2984|2979|2986|2981|2984|2979|0
1695731700000|2023-09-26 12:35:00|2984.5|2979.5|2983|2979|2985|2980.5|2983|2978.5|0
1695732000000|2023-09-26 12:40:00|2982.5|2978.5|2982.5|2978|2983|2979|2982|2977.5|0
1695732300000|2023-09-26 12:45:00|2982|2977.5|2979.5|2975|2982|2977.5|2979|2974.5|0
1695732600000|2023-09-26 12:50:00|2979|2974.5|2978.5|2974|2979.5|2975|2978.5|2973.5|0
1695732900000|2023-09-26 12:55:00|2979|2973.5|2981|2971.5|2981|2974.5|2977.5|2971|0
1695733200000|2023-09-26 13:00:00|2980.5|2971|2978.5|2974|2980.5|2974.5|2977.5|2970.5|0
1695733500000|2023-09-26 13:05:00|2980|2974.5|2977|2972.5|2980|2975.5|2977|2972.5|0
1695733800000|2023-09-26 13:10:00|2977.5|2972|2978|2973|2978|2973.5|2975.5|2972|11
1695734100000|2023-09-26 13:15:00|2977.5|2972.5|2980|2975|2981|2977|2977|2972.5|2
1695734400000|2023-09-26 13:20:00|2979.5|2974.5|2979|2974.5|2979.5|2975|2977.5|2973|0
1695734700000|2023-09-26 13:25:00|2978.5|2974|2978.5|2974|2979|2974.5|2978.5|2973|0
1695735000000|2023-09-26 13:30:00|2979|2975|2980.5|2976|2982|2977|2979|2974.5|0
1695735300000|2023-09-26 13:35:00|2981|2976.5|2987|2982.5|2987|2982.5|2981|2976|3
1695735600000|2023-09-26 13:40:00|2987.5|2982|2988|2982.5|2988|2983.5|2987.5|2982|0
1695735900000|2023-09-26 13:45:00|2986.5|2980.5|2986|2981.5|2986.5|2982|2984.5|2979.5|1
1695736200000|2023-09-26 13:50:00|2985.5|2981|2983|2978.5|2985.5|2981|2982.5|2977.5|0
1695736500000|2023-09-26 13:55:00|2982|2978|2983|2973|2983|2978.5|2980.5|2972.5|0
1695736800000|2023-09-26 14:00:00|2983.5|2973.5|2977|2972.5|2984|2978.5|2977|2972.5|0
1695737100000|2023-09-26 14:05:00|2976.5|2972|2974.5|2969.5|2978|2973.5|2974.5|2969.5|0
1695737400000|2023-09-26 14:10:00|2975|2970|2968.5|2964|2975.5|2970.5|2968.5|2964|3
1695737700000|2023-09-26 14:15:00|2969|2964.5|2979.5|2956|2990|2964.5|2968.5|2943|5
1695738000000|2023-09-26 14:20:00|2977.5|2957|2969.5|2964.5|2977.5|2966|2966|2957|0
1695738300000|2023-09-26 14:25:00|2969|2965|2972.5|2968.5|2973|2968.5|2969|2964.5|0
1695738600000|2023-09-26 14:30:00|2973.5|2968|2969.5|2964.5|2974.5|2970|2968.5|2964|0
1695738900000|2023-09-26 14:35:00|2970|2965|2973.5|2969|2973.5|2969|2969.5|2965|0
1695739200000|2023-09-26 14:40:00|2974|2969.5|2977|2972.5|2978|2973|2974|2969.5|0
1695739500000|2023-09-26 14:45:00|2977.5|2972|2979.5|2969.5|2994.5|2973|2976|2954|0
1695739800000|2023-09-26 14:50:00|2996.5|2953|2973.5|2969|2996.5|2971|2973.5|2953|0
1695740100000|2023-09-26 14:55:00|2974|2969.5|2975.5|2971|2975.5|2971|2973|2968|0
1695740400000|2023-09-26 15:00:00|2976|2970.5|2976|2971|2976.5|2971.5|2975|2970.5|0
1695740700000|2023-09-26 15:05:00|2975.5|2970.5|2974.5|2970|2975.5|2970.5|2973.5|2968.5|0
1695741000000|2023-09-26 15:10:00|2974|2969.5|2972|2967.5|2974.5|2969.5|2972|2967|0
1695741300000|2023-09-26 15:15:00|2973|2968|2972.5|2968|2973.5|2969.5|2972.5|2968|0
1695741600000|2023-09-26 15:20:00|2972|2967.5|2971|2966.5|2972|2967.5|2971|2966.5|0
1695741900000|2023-09-26 15:25:00|2970|2967|2970|2965.5|2971|2967|2969|2965.5|1
1695742200000|2023-09-26 15:30:00|2976|2958|2983|2958|2993|2961|2969.5|2953|0
1695742500000|2023-09-26 15:35:00|2982|2959|2978.5|2962.5|2984|2963|2976.5|2959|0
1695742800000|2023-09-26 15:40:00|2984|2957|2985.5|2921.5|2985.5|2960|2976|2921.5|0
1695743100000|2023-09-26 15:45:00|2984|2920|2974|2920|2984|2920|2974|2920|0
1695743700000|2023-09-26 15:55:00|2984.5|2918.5|2974|2920|2984.5|2920|2974|2918.5|0
1695744300000|2023-09-26 16:05:00|2984||2976||2984||2976||0
1695744600000|2023-09-26 16:10:00||2921.5||2921.5||2921.5||2921.5|0
1695744900000|2023-09-26 16:15:00|2982.5|2923|2977|2921.5|2982.5|2923|2977|2921.5|0
1695745200000|2023-09-26 16:20:00|2976||2976||2976||2976||0
1695745800000|2023-09-26 16:30:00|2983||2977||2983||2977||0
1695746400000|2023-09-26 16:40:00|2984.5|2923|2977|2923|2984.5|2923|2977|2923|0
1695747000000|2023-09-26 16:50:00|2984.5||2977||2984.5||2977||0
1695747300000|2023-09-26 16:55:00||2921.5||2921.5||2921.5||2921.5|0
1695747600000|2023-09-26 17:00:00|2976|2923|2976|2923|2976|2923|2976|2923|0
1695747900000|2023-09-26 17:05:00|2974|2921.5|2974|2921.5|2974|2921.5|2974|2920|0
1695748200000|2023-09-26 17:10:00||2923||2923||2923||2923|0
1695748500000|2023-09-26 17:15:00|2983.5|2921.5|2976|2921.5|2983.5|2921.5|2976|2921.5|0
1695748800000|2023-09-26 17:20:00||2920||2920||2920||2920|0
1695749100000|2023-09-26 17:25:00|2974.5||2974||2974.5||2974||0
1695749400000|2023-09-26 17:30:00||2918.5||2918.5||2918.5||2918.5|0
1695749700000|2023-09-26 17:35:00|2973|2917|2971|2915.5|2973|2917|2971|2915.5|0
1695750000000|2023-09-26 17:40:00|2970.5||2970||2970.5||2970||0
1695750300000|2023-09-26 17:45:00||2917||2917||2917||2917|0
1695750600000|2023-09-26 17:50:00|2984.5|2918.5|2971|2918.5|2984.5|2918.5|2971|2918.5|0
1695751200000|2023-09-26 18:00:00|2984.5||2973||2984.5||2973||0
1695751500000|2023-09-26 18:05:00|2972.5|2917|2971|2917|2972.5|2917|2971|2917|0
1695751800000|2023-09-26 18:10:00|2970|2915.5|2970|2915.5|2970|2915.5|2970|2915.5|0
1695752100000|2023-09-26 18:15:00||2917||2915.5||2917||2915.5|0
1695752400000|2023-09-26 18:20:00|2982.5|2917|2971|2917|2982.5|2917|2971|2917|0
1695752700000|2023-09-26 18:25:00|2970|2915.5|2970|2915.5|2970|2915.5|2970|2915.5|0
1695753300000|2023-09-26 18:35:00|2975.5|2914|2968|2914|2975.5|2914|2968|2914|0
1695753900000|2023-09-26 18:45:00|2984.5||2968||2984.5||2968||0
1695754200000|2023-09-26 18:50:00|2967|2912|2967|2912|2967|2912|2967|2912|0
1695754800000|2023-09-26 19:00:00|2984.5||2967||2984.5||2967||0
1695755100000|2023-09-26 19:05:00||2914||2914||2914||2914|0
1695755400000|2023-09-26 19:10:00|2983.5||2968||2983.5||2968||0
1695755700000|2023-09-26 19:15:00|2967.5|2912|2967|2912|2967.5|2912|2967|2912|0
1695756300000|2023-09-26 19:25:00|2965|2911|2965|2911|2965|2911|2965|2911|0
1695756600000|2023-09-26 19:30:00||2912.5||2911||2912.5||2911|0
1695756900000|2023-09-26 19:35:00|2984||2965||2984||2965||0
1695757200000|2023-09-26 19:40:00||2912.5||2912.5||2912.5||2912.5|0
1695757500000|2023-09-26 19:45:00|2985.5||2985.5||2985.5||2985.5||0
1695757800000|2023-09-26 19:50:00||2911||2911||2911||2911|0
1695758100000|2023-09-26 19:55:00|2986|2912.5|2986|2912.5|2986|2912.5|2986|2912.5|0
1695794400000|2023-09-27 06:00:00|2991|2943|3013|2921|3013|2943|2991|2921|0
1695797400000|2023-09-27 06:50:00|2995.5|2922.5|2987|2930|2995.5|2930|2987|2915.5|0
1695797700000|2023-09-27 06:55:00|2986.5|2937|2970|2937|2986.5|2937|2970|2937|0
1695798000000|2023-09-27 07:00:00|2969.5|2943.5|2968.5|2939|2969.5|2945.5|2963.5|2938.5|5
1695798300000|2023-09-27 07:05:00|2969|2945|2970|2966|2970|2967|2969|2945|0
1695798600000|2023-09-27 07:10:00|2969.5|2965.5|2970|2965|2970|2967|2969.5|2964.5|0
1695798900000|2023-09-27 07:15:00|2969.5|2964.5|2969.5|2962.5|2969.5|2965|2969.5|2962.5|0
1695799200000|2023-09-27 07:20:00|2970|2963|2970|2967|2970|2967|2970|2963|0
1695799500000|2023-09-27 07:25:00|2969.5|2966.5|2976.5|2971|2976.5|2971.5|2969.5|2965|1
1695799800000|2023-09-27 07:30:00|2976|2971.5|2978.5|2973.5|2978.5|2974|2976|2970.5|0
1695800100000|2023-09-27 07:35:00|2979|2974|2981|2976.5|2981.5|2977|2979|2974|0
1695800400000|2023-09-27 07:40:00|2981.5|2977|2982|2976|2982.5|2977.5|2981.5|2976|0
1695800700000|2023-09-27 07:45:00|2981|2975.5|2980.5|2975|2981|2975.5|2980.5|2974|0
1695801000000|2023-09-27 07:50:00|2980|2974.5|2979.5|2972.5|2980|2975|2979.5|2972.5|0
1695801300000|2023-09-27 07:55:00|2980|2973|2980|2975.5|2980|2975.5|2980|2973|0
1695801600000|2023-09-27 08:00:00|2979.5|2975|2981.5|2977|2981.5|2977|2979.5|2974.5|0
1695801900000|2023-09-27 08:05:00|2981|2976.5|2984|2979.5|2984|2979.5|2981|2976.5|0
1695802200000|2023-09-27 08:10:00|2983.5|2979|2983.5|2977|2983.5|2979|2983.5|2977|0
1695802500000|2023-09-27 08:15:00||2977.5||2977||2978||2977|0
1695802800000|2023-09-27 08:20:00|2984|2978|2984|2979|2984.5|2980|2984|2978|0
1695803100000|2023-09-27 08:25:00||2978.5||2977.5||2978.5||2977.5|0
1695803400000|2023-09-27 08:30:00|2984.5|2978|2985.5|2981|2986|2981.5|2984.5|2978|0
1695803700000|2023-09-27 08:35:00||2980.5||2979.5||2980.5||2979.5|0
1695804000000|2023-09-27 08:40:00|2985|2979|2984.5|2978.5|2985|2979|2984.5|2978.5|0
1695804300000|2023-09-27 08:45:00||2978||2978.5||2979||2978|0
1695804600000|2023-09-27 08:50:00|2984|2978|2983.5|2976.5|2984|2979|2983.5|2976.5|0
1695804900000|2023-09-27 08:55:00||2977.5||2977||2977.5||2976.5|0
1695805200000|2023-09-27 09:00:00|2983|2978|2981.5|2976|2983|2978|2981.5|2975|0
1695805500000|2023-09-27 09:05:00|2980.5|2975.5|2980.5|2974.5|2980.5|2975.5|2980.5|2974.5|0
1695806100000|2023-09-27 09:15:00|2980|2973.5|2978.5|2972.5|2980|2973.5|2978.5|2972.5|0
1695806400000|2023-09-27 09:20:00|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|0
1695806700000|2023-09-27 09:25:00|2978|2972|2979|2974|2979|2974.5|2978|2972|0
1695807000000|2023-09-27 09:30:00|2978.5|2973.5|2979.5|2973.5|2979.5|2974.5|2978.5|2973.5|0
1695807300000|2023-09-27 09:35:00|2979|2972.5|2977.5|2971.5|2979|2973.5|2977.5|2971.5|0
1695807600000|2023-09-27 09:40:00|2976.5|2970.5|2974.5|2968.5|2976.5|2970.5|2974.5|2968.5|0
1695807900000|2023-09-27 09:45:00|2975|2969|2976|2971|2976|2971|2975|2969|0
1695808200000|2023-09-27 09:50:00|2975.5|2970.5|2975.5|2970|2975.5|2970.5|2975.5|2970|0
1695808500000|2023-09-27 09:55:00||2969.5||2970.5||2970.5||2968.5|0
1695808800000|2023-09-27 10:00:00||2970||2969.5||2970||2969.5|0
1695809100000|2023-09-27 10:05:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|0
1695809400000|2023-09-27 10:10:00|2974|2967.5|2973.5|2967.5|2974|2967.5|2973.5|2967.5|0
1695809700000|2023-09-27 10:15:00||2966.5||2967.5||2967.5||2966.5|0
1695810000000|2023-09-27 10:20:00|2973|2966.5|2972.5|2966.5|2973|2966.5|2972.5|2966.5|0
1695810300000|2023-09-27 10:25:00|2972|2965.5|2971.5|2966.5|2972|2966.5|2971.5|2965.5|0
1695810600000|2023-09-27 10:30:00|2971|2966|2970.5|2965.5|2971|2966|2970.5|2964.5|0
1695810900000|2023-09-27 10:35:00||2965||2965||2965||2965|0
1695811200000|2023-09-27 10:40:00|2969|2963|2967.5|2962|2969|2963|2967|2962|1
1695811500000|2023-09-27 10:45:00|2968|2961.5|2968|2963.5|2968|2963.5|2968|2961|0
1695811800000|2023-09-27 10:50:00|2969.9|2965.4|2974.4|2969.9|2974.4|2969.9|2969.9|2965.4|0
1695812100000|2023-09-27 10:55:00||2969.4||2967.9||2969.4||2967.9|0
1695812400000|2023-09-27 11:00:00|2993.9|2948.9|2972.4|2967.4|3024.9|2967.4|2972.4|2918.4|0
1695812700000|2023-09-27 11:05:00|2972.9|2967.9|2972.4|2967.4|2972.9|2968.4|2972.4|2966.9|0
1695813000000|2023-09-27 11:10:00|2972.9|2967.9|2974.4|2969.4|2974.9|2969.9|2972.4|2967.9|0
1695813300000|2023-09-27 11:15:00||2968.9||2969.4||2969.4||2968.4|0
1695813600000|2023-09-27 11:20:00|2974.9|2969.9|2977.4|2972.9|2977.4|2972.9|2974.4|2969.9|0
1695813900000|2023-09-27 11:25:00|2977.9|2973.4|2977.9|2972.9|2978.4|2973.4|2977.4|2972.4|0
1695814200000|2023-09-27 11:30:00|2978.4|2973.4|2977.9|2971.4|2978.4|2973.4|2977.9|2971.4|0
1695814500000|2023-09-27 11:35:00|2976.9|2971.9|2975.4|2968.9|2976.9|2972.4|2975.4|2968.9|0
1695814800000|2023-09-27 11:40:00|2974.9|2969.4|2974.4|2968.9|2974.9|2969.9|2974.4|2968.4|0
1695815100000|2023-09-27 11:45:00|2974.9|2969.4|2988.9|2956.4|2995.4|2970.9|2974.9|2950.4|0
1695815400000|2023-09-27 11:50:00|2987.9|2956.9|2978.4|2973.4|2987.9|2973.4|2978.4|2956.9|0
1695815700000|2023-09-27 11:55:00|2978.9|2973.9|2978.9|2974.4|2978.9|2974.4|2978.4|2973.9|0
1695816000000|2023-09-27 12:00:00|2979.4|2974.9|2979.9|2973.9|2980.4|2975.4|2979.4|2973.9|0
1695816300000|2023-09-27 12:05:00|2978.9|2972.9|2978.9|2973.9|2978.9|2974.4|2978.4|2972.9|0
1695816600000|2023-09-27 12:10:00|2979.4|2974.4|2979.9|2973.9|2979.9|2975.4|2979.4|2973.9|0
1695816900000|2023-09-27 12:15:00||2974.4||2974.4||2975.4||2974.4|0
1695817200000|2023-09-27 12:20:00|2978.9|2974.9|2978.4|2972.9|2978.9|2974.9|2978.4|2972.9|0
1695817500000|2023-09-27 12:25:00|2979.4|2972.4|2979.4|2969.9|2979.4|2972.4|2979.4|2969.9|0
1695817800000|2023-09-27 12:30:00|2978.9|2969.4|2978.9|2972.9|2978.9|2973.4|2978.9|2969.4|0
1695818100000|2023-09-27 12:35:00||2973.4||2972.4||2973.9||2972.4|0
1695818400000|2023-09-27 12:40:00|2977.9|2971.4|2975.4|2968.9|2977.9|2971.4|2975.4|2968.9|0
1695818700000|2023-09-27 12:45:00|2998.9|2965.4|2973.9|2967.9|2998.9|2967.9|2973.9|2946.9|0
1695819000000|2023-09-27 12:50:00||2968.4||2968.9||2968.9||2968.4|0
1695819300000|2023-09-27 12:55:00|2974.4|2969.4|2976.9|2971.9|2976.9|2971.9|2974.4|2969.4|0
1695819600000|2023-09-27 13:00:00|2976.4|2971.4|2976.9|2971.9|2977.4|2972.4|2976.4|2971.4|0
1695819900000|2023-09-27 13:05:00|2977.4|2972.4|2978.9|2973.9|2978.9|2974.4|2976.9|2971.9|0
1695820200000|2023-09-27 13:10:00|2979.4|2974.4|2980.4|2975.4|2980.9|2976.4|2979.4|2974.4|0
1695820800000|2023-09-27 13:20:00|2980.9|2975.9|2981.4|2976.4|2981.4|2976.9|2980.9|2975.9|0
1695821100000|2023-09-27 13:25:00|2980.9|2975.9|2980.9|2975.9|2980.9|2975.9|2980.9|2975.4|0
1695821400000|2023-09-27 13:30:00|2981.4|2976.9|2985.9|2980.4|2986.4|2981.4|2981.4|2976.9|0
1695821700000|2023-09-27 13:35:00|2984.4|2981.4|2982.9|2977.9|2984.4|2981.4|2982.9|2977.4|1
1695822000000|2023-09-27 13:40:00|2982.4|2978.4|2984.4|2979.4|2984.4|2979.4|2981.9|2976.9|0
1695822300000|2023-09-27 13:45:00|2984.9|2979.9|2984.9|2978.4|2985.4|2981.4|2984.9|2977.4|0
1695822600000|2023-09-27 13:50:00||2978.9||2979.9||2980.4||2978.4|0
1695822900000|2023-09-27 13:55:00|2983.9|2980.4|2983.9|2978.4|2983.9|2980.4|2983.9|2977.4|2
1695823200000|2023-09-27 14:00:00|2984.4|2978.9|2979.9|2973.9|3004.9|2979.9|2979.9|2958.9|0
1695823500000|2023-09-27 14:05:00|2978.9|2974.4|2978.4|2972.4|2978.9|2974.4|2978.4|2971.9|0
1695823800000|2023-09-27 14:10:00|2977.4|2971.9|2974.4|2952.9|3000.9|2971.9|2973.4|2947.9|0
1695824100000|2023-09-27 14:15:00|2984.4|2953.9|2996.9|2969.4|2997.4|2969.4|2975.4|2950.9|0
1695824400000|2023-09-27 14:20:00|2995.9|2970.4|2976.4|2971.9|2995.9|2972.9|2976.4|2970.4|0
1695824700000|2023-09-27 14:25:00|2976.9|2972.4|2976.9|2970.4|2977.4|2972.4|2976.9|2970.4|0
1695825000000|2023-09-27 14:30:00|2975.9|2969.9|2976.9|2972.4|2976.9|2972.4|2975.4|2968.9|0
1695825300000|2023-09-27 14:35:00|2977.4|2971.9|2975.4|2969.4|2977.9|2973.4|2975.4|2968.9|0
1695825600000|2023-09-27 14:40:00|2974.9|2968.9|2974.4|2967.9|2974.9|2969.4|2974.4|2967.9|0
1695825900000|2023-09-27 14:45:00|2973.9|2967.4|2971.4|2966.4|2973.9|2967.4|2970.4|2964.9|0
1695826200000|2023-09-27 14:50:00|2970.4|2965.9|2966.4|2961.4|2970.4|2965.9|2966.4|2960.9|0
1695826500000|2023-09-27 14:55:00||2961.9||2960.9||2961.9||2959.9|0
1695826800000|2023-09-27 15:00:00|2966.9|2960.4|2969.9|2959.4|2988.4|2962.4|2966.4|2943.9|0
1695827100000|2023-09-27 15:05:00|2989.9|2960.9|2969.4|2964.9|2989.9|2964.9|2969.4|2945.9|0
1695827400000|2023-09-27 15:10:00|2968.9|2964.4|2968.4|2965.4|2968.9|2965.4|2968.4|2963.9|2
1695827700000|2023-09-27 15:15:00|2967.9|2964.9|2967.9|2963.4|2967.9|2964.9|2967.9|2962.9|0
1695828000000|2023-09-27 15:20:00|2967.4|2962.9|2966.9|2963.4|2967.4|2963.9|2966.9|2962.4|0
1695828300000|2023-09-27 15:25:00|2968.9|2962.9|2970.4|2965.4|2970.4|2965.4|2968.9|2962.9|4
1695828600000|2023-09-27 15:30:00|2973.9|2962.4|2973.9|2961.4|2988.9|2962.4|2972.9|2956.4|0
1695828900000|2023-09-27 15:35:00|2974.9|2960.9|2973.9|2958.4|2991.4|2960.9|2972.4|2949.9|0
1695829200000|2023-09-27 15:40:00|2979.4|2952.9|2976.4|2951.4|2979.4|2958.9|2970.4|2946.9|0
1695829500000|2023-09-27 15:45:00|2975.4|2951.9|2975.9|2955.4|2985.9|2956.4|2966.4|2943.9|0
1695829800000|2023-09-27 15:50:00|2968.4|2949.4|2966.9|2949.4|3002.9|2949.4|2966.9|2913.9|0
1695830100000|2023-09-27 15:55:00|2966.4|2950.9|2968.4|2949.4|2968.4|2950.9|2966.4|2949.4|0
1695830400000|2023-09-27 16:00:00|3004.9|2909.9|2966.9|2952.9|3004.9|2953.9|2966.9|2909.9|0
1695830700000|2023-09-27 16:05:00|2972.9|2953.4|2971.9|2953.4|2974.9|2954.4|2966.4|2943.4|0
1695831000000|2023-09-27 16:10:00|2970.9|2954.4|2966.9|2947.9|3004.9|2954.4|2966.9|2909.9|0
1695831300000|2023-09-27 16:15:00|2965.4||2965.4||2965.4||2965.4||0
1695831600000|2023-09-27 16:20:00|2963.9|2946.4|2963.9|2946.4|2963.9|2946.4|2963.9|2946.4|0
1695831900000|2023-09-27 16:25:00|2965.4|2946.9|2965.4|2947.9|2965.4|2947.9|2963.9|2946.4|0
1695832200000|2023-09-27 16:30:00|2966.9|2949.4|2966.9|2949.4|2966.9|2949.4|2965.4|2949.4|0
1695832500000|2023-09-27 16:35:00|3002.9|2947.9|2966.9|2947.9|3002.9|2947.9|2966.9|2947.9|0
1695832800000|2023-09-27 16:40:00|2968.4|2949.4|2968.4|2950.9|2968.4|2950.9|2968.4|2949.4|0
1695833100000|2023-09-27 16:45:00||2914.4||2950.9||2950.9||2914.4|0
1695833400000|2023-09-27 16:50:00|2966.9|2949.4|2966.9|2949.4|2966.9|2949.4|2966.9|2949.4|0
1695833700000|2023-09-27 16:55:00|2965.4|2947.9|2965.4|2947.9|2965.4|2947.9|2965.4|2947.9|0
1695834000000|2023-09-27 17:00:00|2966.9|2949.4|2966.9|2949.4|2966.9|2949.4|2966.9|2949.4|0
1695834300000|2023-09-27 17:05:00|2965.4|2947.9|2966.9|2949.4|2966.9|2949.4|2965.4|2947.9|0
1695834600000|2023-09-27 17:10:00|2965.4|2947.9|2963.9|2946.4|2965.4|2947.9|2963.9|2946.4|0
1695834900000|2023-09-27 17:15:00|2962.4|2944.9|2963.9|2946.4|2997.9|2946.4|2962.4|2944.9|0
1695835200000|2023-09-27 17:20:00|2962.4|2944.9|2962.4|2944.9|2962.4|2944.9|2960.9|2943.4|0
1695835500000|2023-09-27 17:25:00|2960.9|2943.4|2960.9|2943.4|2960.9|2943.4|2960.9|2906.9|0
1695836400000|2023-09-27 17:40:00|2959.4|2941.9|2960.9|2943.4|2960.9|2943.4|2959.4|2941.9|0
1695836700000|2023-09-27 17:45:00|2962.4|2944.9|2962.4|2943.4|2962.4|2944.9|2962.4|2943.4|0
1695837000000|2023-09-27 17:50:00|2963.9|2944.9|2963.9|2946.4|2963.9|2946.4|2963.9|2944.9|0
1695837900000|2023-09-27 18:05:00|2962.4|2944.9|2962.4|2943.4|2962.4|2944.9|2962.4|2943.4|0
1695838200000|2023-09-27 18:10:00|2960.9|2944.9|2962.4|2944.9|2962.4|2944.9|2960.9|2944.9|0
1695838500000|2023-09-27 18:15:00|2963.9|2946.4|2963.9|2946.4|2963.9|2946.4|2963.9|2946.4|0
1695838800000|2023-09-27 18:20:00|2965.4|2947.9|2965.4|2947.9|2965.4|2947.9|2965.4|2947.9|0
1695839100000|2023-09-27 18:25:00|2966.9|2949.4|2968.4|2950.9|2968.4|2950.9|2966.9|2949.4|0
1695839400000|2023-09-27 18:30:00|2969.9|2952.4|2972.9|2955.4|2972.9|2955.4|2969.9|2952.4|0
1695839700000|2023-09-27 18:35:00|2974.4|2956.9|2974.4|2956.9|2974.4|2956.9|2974.4|2955.4|0
1695840000000|2023-09-27 18:40:00|3010.4||2974.4||3010.4||2974.4||0
1695840300000|2023-09-27 18:45:00|2975.9|2958.4|2974.4|2956.9|2975.9|2958.4|2974.4|2956.9|0
1695840600000|2023-09-27 18:50:00|2972.9|2955.4|2975.9|2956.9|2975.9|2956.9|2972.9|2921.4|0
1695840900000|2023-09-27 18:55:00|2974.4|2958.4|2975.9|2958.4|2975.9|2958.4|2974.4|2956.9|0
1695841200000|2023-09-27 19:00:00|2977.4|2959.9|2981.9|2964.4|2981.9|2964.4|2975.9|2959.9|0
1695841500000|2023-09-27 19:05:00|2983.4|2965.9|2981.9|2964.4|2983.4|2965.9|2981.9|2964.4|0
1695841800000|2023-09-27 19:10:00|2983.4|2965.9|2981.9|2964.4|2983.4|2965.9|2981.9|2964.4|0
1695842100000|2023-09-27 19:15:00|2980.4|2962.9|2980.4|2962.9|2981.9|2964.4|2980.4|2962.9|0
1695843000000|2023-09-27 19:30:00|2978.9|2961.4|2980.4|2961.4|2980.4|2961.4|2978.9|2961.4|0
1695843300000|2023-09-27 19:35:00|2978.9|2959.9|2978.9|2961.4|2978.9|2961.4|2978.9|2959.9|0
1695843600000|2023-09-27 19:40:00|2977.4|2959.9|2975.9|2958.4|2977.4|2959.9|2975.9|2958.4|0
1695843900000|2023-09-27 19:45:00|2977.4|2959.9|2977.4|2959.9|2977.4|2959.9|2977.4|2959.9|0
1695844200000|2023-09-27 19:50:00|2978.9|2961.4|2978.9|2961.4|2978.9|2961.4|2977.4|2959.9|0
1695844500000|2023-09-27 19:55:00|2977.4|2959.9|2978.9|2961.4|2978.9|2961.4|2977.4|2959.9|0
1695880800000|2023-09-28 06:00:00|3000.9|2952.9|3020.9|2928.4|3020.9|2952.9|2997.9|2928.4|0
1695883800000|2023-09-28 06:50:00|3025.4|2925.4|3025.4|2942.4|3025.4|2946.4|3025.4|2925.4|0
1695884100000|2023-09-28 06:55:00|3018.4|2943.4|2982.4|2952.9|3018.4|2966.4|2981.9|2941.4|0
1695884400000|2023-09-28 07:00:00|2981.9|2952.4|2976.9|2972.4|2997.4|2972.4|2973.9|2945.9|0
1695884700000|2023-09-28 07:05:00|2977.4|2973.4|2981.9|2976.9|2982.4|2976.9|2975.4|2970.4|0
1695885000000|2023-09-28 07:10:00|2980.9|2976.4|2983.4|2977.9|2983.4|2977.9|2980.9|2975.4|0
1695885300000|2023-09-28 07:15:00|2983.9|2978.9|2984.9|2979.9|2985.4|2979.9|2983.4|2978.9|0
1695885600000|2023-09-28 07:20:00|2985.4|2980.4|2988.4|2982.9|2988.4|2982.9|2985.4|2980.4|0
1695885900000|2023-09-28 07:25:00|2987.9|2982.4|2991.4|2972.9|3008.9|2984.4|2987.4|2965.4|0
1695886200000|2023-09-28 07:30:00|2990.9|2973.9|2987.9|2983.4|3008.9|2983.9|2986.9|2963.4|0
1695886500000|2023-09-28 07:35:00|2988.4|2984.4|2990.4|2984.9|2990.9|2986.4|2988.4|2984.4|0
1695886800000|2023-09-28 07:40:00|2988.9|2982.9|2985.4|2980.4|2988.9|2983.4|2985.4|2980.4|1
1695887100000|2023-09-28 07:45:00|2985.9|2980.9|2985.4|2980.4|2986.4|2980.9|2984.4|2979.4|0
1695887400000|2023-09-28 07:50:00|2985.9|2980.9|2982.4|2977.9|2985.9|2980.9|2982.4|2977.4|0
1695887700000|2023-09-28 07:55:00|2981.4|2977.4|2983.4|2977.9|2983.4|2977.9|2980.4|2975.4|0
1695888000000|2023-09-28 08:00:00|2983.9|2978.4|2978.4|2973.4|2984.4|2979.9|2978.4|2973.4|0
1695888300000|2023-09-28 08:05:00|2977.9|2972.9|2978.4|2972.9|2978.4|2972.9|2974.4|2969.4|0
1695888600000|2023-09-28 08:10:00|2977.9|2973.4|2975|2970|2977.9|2973.9|2973|2968|0
1695888900000|2023-09-28 08:15:00|2975.5|2969.5|2973|2968.5|2975.5|2969.5|2972.5|2967.5|0
1695889200000|2023-09-28 08:20:00|2972.5|2968|2967.5|2963|2973|2968|2967.5|2963|0
1695889500000|2023-09-28 08:25:00|2967|2960.5|2965.5|2960.5|2991.5|2963|2965.5|2942|0
1695889800000|2023-09-28 08:30:00|2966|2961|2968|2963.5|2968|2963.5|2964|2959|0
1695890100000|2023-09-28 08:35:00|2967.5|2963|2968.5|2964|2969|2964.5|2966|2961.5|0
1695890400000|2023-09-28 08:40:00|2969|2963.5|2967.5|2962.5|2969|2964|2967.5|2962.5|0
1695890700000|2023-09-28 08:45:00|2967|2962|2969.5|2965|2969.5|2965|2967|2962|0
1695891000000|2023-09-28 08:50:00|2970|2965.5|2969.5|2965|2971|2966|2969.5|2965|0
1695891300000|2023-09-28 08:55:00|2970|2964.5|2968|2963.5|2970|2965.5|2967.5|2963|0
1695891600000|2023-09-28 09:00:00|2968.5|2963|2965.5|2961|2968.5|2963.5|2965.5|2961|0
1695891900000|2023-09-28 09:05:00|2965|2960.5|2964|2959|2965.5|2960.5|2963.5|2958.5|1
1695892200000|2023-09-28 09:10:00|2963.5|2958.5|2961.5|2956.5|2963.5|2959|2961.5|2956.5|0
1695892500000|2023-09-28 09:15:00|2961|2957|2958.5|2954|2961|2957|2958.5|2954|0
1695892800000|2023-09-28 09:20:00|2959|2954.5|2962|2957|2962|2957.5|2959|2954|0
1695893100000|2023-09-28 09:25:00|2962.5|2957.5|2960.5|2956|2963|2958|2958.5|2953.5|0
1695893400000|2023-09-28 09:30:00|2961|2955.5|2961|2956.5|2961|2957|2960.5|2955.5|0
1695893700000|2023-09-28 09:35:00|2960.5|2956|2960.5|2956|2961|2957|2960.5|2955.5|0
1695894000000|2023-09-28 09:40:00|2961|2956.5|2963|2958|2964.5|2959.5|2961|2956.5|0
1695894300000|2023-09-28 09:45:00|2962.5|2957.5|2964|2960|2964|2960|2962.5|2957.5|0
1695894600000|2023-09-28 09:50:00|2965.5|2960.5|2968|2964.5|2968|2964.5|2965.5|2960.5|0
1695894900000|2023-09-28 09:55:00|2969.5|2965|2974.5|2970|2974.5|2970|2969.5|2965|0
1695895200000|2023-09-28 10:00:00|2975|2969.5|2975|2970|2975.5|2970.5|2973.5|2968.5|0
1695895500000|2023-09-28 10:05:00|2974.5|2969.5|2974.5|2970|2975|2970|2974|2969|0
1695895800000|2023-09-28 10:10:00|2974|2969.5|2974.5|2969.5|2975|2970.5|2974|2969.5|0
1695896100000|2023-09-28 10:15:00|2974|2969|2974|2969.5|2974|2969.5|2972.5|2967.5|0
1695896400000|2023-09-28 10:20:00|2974.5|2970|2973|2968|2975|2970.5|2973|2968|0
1695896700000|2023-09-28 10:25:00|2972|2967.5|2973.5|2969|2973.5|2969.5|2972|2967.5|0
1695897000000|2023-09-28 10:30:00|2975|2969.5|2974|2969|2975|2970.5|2974|2969|0
1695897300000|2023-09-28 10:35:00|2974.5|2969.5|2975|2971.5|2975|2971.5|2974.5|2969|0
1695897600000|2023-09-28 10:40:00|2976.5|2971|2975.5|2970.5|2977.5|2972.5|2975.5|2970.5|0
1695897900000|2023-09-28 10:45:00|2975|2970|2975|2970.5|2976|2971.5|2974|2969.5|0
1695898200000|2023-09-28 10:50:00|2975.5|2970|2974|2969|2975.5|2970.5|2974|2969|0
1695898500000|2023-09-28 10:55:00|2973.5|2968.5|2980.5|2969.5|2994.5|2972|2973.5|2953|0
1695898800000|2023-09-28 11:00:00|2998.5|2953|2975.5|2971|3000|2971|2975.5|2949|0
1695899100000|2023-09-28 11:05:00|2975|2970.5|2973|2968.5|2976|2971|2973|2968|0
1695899400000|2023-09-28 11:10:00|2972.5|2968|2975|2970.5|2975|2971|2972.5|2967.5|0
1695899700000|2023-09-28 11:15:00||2970||2970.5||2971||2970|0
1695900000000|2023-09-28 11:20:00|2974.5|2970|2975.5|2970.5|2976.5|2972|2974.5|2970|0
1695900300000|2023-09-28 11:25:00|2975|2970|2972|2967.5|2975|2970.5|2972|2967|0
1695900600000|2023-09-28 11:30:00|2971.5|2967|2970|2966|2972|2967.5|2970|2965|0
1695900900000|2023-09-28 11:35:00|2971.5|2966.5|2969.5|2964.5|2972|2967.5|2969.5|2964.5|0
1695901200000|2023-09-28 11:40:00|2970|2965|2969|2964.5|2970|2965|2968.5|2964|0
1695901500000|2023-09-28 11:45:00|2969.5|2965|2970|2966|2971.5|2966.5|2969.5|2965|0
1695901800000|2023-09-28 11:50:00|2971.5|2966.5|2972|2967.5|2972.5|2968|2971.5|2966.5|0
1695902100000|2023-09-28 11:55:00|2972.5|2968|2974.5|2970|2975|2970.5|2972|2968|0
1695902400000|2023-09-28 12:00:00|2975|2970.5|2981|2977|2981|2977|2974.5|2969.5|0
1695902700000|2023-09-28 12:05:00|2982|2976.5|2981.5|2977|2982|2978|2981.5|2976.5|0
1695903000000|2023-09-28 12:10:00|2982|2976.5|2978.5|2974|2982|2977|2978.5|2973.5|0
1695903300000|2023-09-28 12:15:00|2979|2973.5|2980.5|2975.5|2980.5|2976|2979|2973.5|0
1695903600000|2023-09-28 12:20:00|2980|2975|2978.5|2974|2980|2975.5|2978.5|2974|0
1695903900000|2023-09-28 12:25:00|2978|2973.5|2980.5|2970.5|2980.5|2973.5|2977.5|2970.5|0
1695904200000|2023-09-28 12:30:00|2980|2970|2982.5|2977.5|2982.5|2977.5|2978|2969.5|0
1695904500000|2023-09-28 12:35:00|2983|2978|2982|2976.5|2983|2978.5|2981.5|2976.5|0
1695904800000|2023-09-28 12:40:00|2981.5|2976|2979|2974.5|2982.5|2977.5|2979|2974.5|0
1695905100000|2023-09-28 12:45:00|2979.5|2974|2974.5|2969.5|2979.5|2974|2974.5|2969.5|0
1695905400000|2023-09-28 12:50:00|2974|2969|2979|2974.5|2979|2974.5|2973|2968|0
1695905700000|2023-09-28 12:55:00|2978.5|2974|2979|2974|2979.5|2974.5|2977.5|2972.5|0
1695906000000|2023-09-28 13:00:00|2979.5|2974.5|2982.5|2977.5|2982.5|2977.5|2979|2974.5|0
1695906300000|2023-09-28 13:05:00|2982|2978|2986|2981|2987|2982.5|2982|2978|0
1695906600000|2023-09-28 13:10:00|2985.5|2980.5|2986.5|2981.5|2986.5|2981.5|2984.5|2979.5|0
1695906900000|2023-09-28 13:15:00|2986|2982|2983.5|2978.5|2986.5|2982.5|2983.5|2978.5|0
1695907200000|2023-09-28 13:20:00|2983|2979|2982.5|2977.5|2983|2979.5|2982|2977|0
1695907500000|2023-09-28 13:25:00|2982|2977|2982.5|2977.5|2983|2977.5|2981.5|2976.5|0
1695907800000|2023-09-28 13:30:00|2983|2977|2989.5|2978.5|2996.5|2978.5|2981.5|2958|0
1695908100000|2023-09-28 13:35:00|2988.5|2977|2984|2979|3001.5|2979|2981|2959|0
1695908400000|2023-09-28 13:40:00|2984.5|2978.5|2980|2975.5|2985|2980|2980|2975|0
1695908700000|2023-09-28 13:45:00|2980.5|2975|2977.5|2972.5|2981|2975.5|2975.5|2972.5|1
1695909000000|2023-09-28 13:50:00|2978|2973|2982|2978|2982|2978|2978|2973|0
1695909300000|2023-09-28 13:55:00|2983|2977.5|2986|2976|2986|2978|2983|2976|0
1695909600000|2023-09-28 14:00:00|2985.5|2977.5|2986.5|2981.5|2986.5|2983|2983.5|2977.5|1
1695909900000|2023-09-28 14:05:00|2986|2981|2988.5|2983.5|2988.5|2983.5|2985|2980|0
1695910200000|2023-09-28 14:10:00|2988|2983|2987|2982|2988|2983|2987|2982|0
1695910500000|2023-09-28 14:15:00|2987.5|2982.5|2985.5|2980.5|2988|2982.5|2984|2979.5|0
1695910800000|2023-09-28 14:20:00|2986|2981|2985.5|2980.5|2988|2983.5|2985.5|2980.5|0
1695911100000|2023-09-28 14:25:00|2985|2980|2984.5|2979.5|2985.5|2980|2983.5|2978.5|0
1695911400000|2023-09-28 14:30:00|2984|2979|2981|2974.5|2984|2979|2981|2974.5|0
1695911700000|2023-09-28 14:35:00|2980|2975|2980|2975.5|2980|2975.5|2980|2974.5|0
1695912000000|2023-09-28 14:40:00|2981|2975|2982|2976.5|2982|2976.5|2981|2975|0
1695912300000|2023-09-28 14:45:00|2983|2977.5|2984.5|2978.5|2984.5|2978.5|2983|2975|0
1695912600000|2023-09-28 14:50:00||2976||2976.5||2978.5||2975|0
1695912900000|2023-09-28 14:55:00|2985|2976|2985|2976|2985|2977.5|2985|2975|0
1695913200000|2023-09-28 15:00:00|2984|2977|2987.5|2977.5|3003|2979|2983|2960|0
1695913500000|2023-09-28 15:05:00|2985.5|2969|2986|2981|2995|2981|2982.5|2963|0
1695913800000|2023-09-28 15:10:00|2987|2982|2986.5|2982|2987.5|2983|2985.5|2981.5|3
1695914100000|2023-09-28 15:15:00|2987|2981.5|2986.5|2981.5|2987|2982|2986.5|2981|0
1695914400000|2023-09-28 15:20:00|2987|2981|2988|2983|2988.5|2983|2986.5|2981|5
1695914700000|2023-09-28 15:25:00|2988.5|2983.5|2989.5|2983.5|3005|2983.5|2988|2964.5|0
1695915000000|2023-09-28 15:30:00|2993.5|2977|3004|2981.5|3011|2981.5|2993|2977|0
1695915300000|2023-09-28 15:35:00|3003|2982|2998|2975.5|3003.5|2982|2997|2975.5|0
1695915600000|2023-09-28 15:40:00|3008.5|2976.5|3011|2985.5|3013.5|2985.5|2997.5|2975.5|0
1695915900000|2023-09-28 15:45:00|3010|2986.5|3003.5|2986.5|3010|2986.5|3001.5|2986.5|0
1695916200000|2023-09-28 15:50:00|3003|2983|3041|2948|3041|2983|3003|2948|0
1695916500000|2023-09-28 15:55:00|3039.5|2949|3039.5|2948|3039.5|2949|3039.5|2948|0
1695916800000|2023-09-28 16:00:00|3038|2949|3038|2946.5|3038|2949|3038|2946.5|0
1695917400000|2023-09-28 16:10:00||2948.5||2946.5||2948.5||2946.5|0
1695917700000|2023-09-28 16:15:00|3039.5||3039.5||3039.5||3039.5||0
1695918300000|2023-09-28 16:25:00|3041|2948|3043|2949.5|3043|2949.5|3041|2948|0
1695918600000|2023-09-28 16:30:00|3041|2952.5|3041|2949.5|3041|2952.5|3041|2949.5|0
1695919500000|2023-09-28 16:45:00|3039.5|2948|3039.5|2946.5|3039.5|2948|3039.5|2946.5|0
1695919800000|2023-09-28 16:50:00|3038|2945|3036.5|2943.5|3038|2945|3036.5|2943.5|0
1695920100000|2023-09-28 16:55:00||2945||2945||2945||2945|0
1695920400000|2023-09-28 17:00:00|3035|2943.5|3035|2943.5|3035|2943.5|3035|2943.5|0
1695920700000|2023-09-28 17:05:00|3033.5|2942|3036.5|2943.5|3036.5|2943.5|3033.5|2942|0
1695921300000|2023-09-28 17:15:00|3035|2944.5|3035|2943.5|3035|2944.5|3035|2943.5|0
1695921600000|2023-09-28 17:20:00|3036.5|2945|3036.5|2945|3036.5|2945|3036.5|2945|0
1695921900000|2023-09-28 17:25:00|3035|2943.5|3035|2942|3035|2943.5|3035|2942|0
1695922200000|2023-09-28 17:30:00|3033.5|2940|3033.5|2940|3033.5|2940|3033.5|2940|0
1695922500000|2023-09-28 17:35:00||2942||2942||2942||2942|0
1695922800000|2023-09-28 17:40:00|3032|2940|3032|2940|3032|2940|3032|2940|0
1695923100000|2023-09-28 17:45:00|3033.5|2942|3035|2942|3035|2942|3033.5|2942|0
1695923400000|2023-09-28 17:50:00|3033.5||3033.5||3033.5||3033.5||0
1695924300000|2023-09-28 18:05:00|3035|2940|3035|2942|3035|2942|3035|2940|0
1695924600000|2023-09-28 18:10:00||2943.5||2943.5||2943.5||2943.5|0
1695924900000|2023-09-28 18:15:00|3036.5|2945|3038|2945|3038|2945|3036.5|2945|0
1695925200000|2023-09-28 18:20:00|3036.5||3036.5||3036.5||3036.5||0
1695925800000|2023-09-28 18:30:00|3035|2943.5|3035|2942|3035|2943.5|3035|2942|0
1695926100000|2023-09-28 18:35:00|3033.5|2940|3033.5|2942|3033.5|2942|3032|2940|0
1695926400000|2023-09-28 18:40:00|3035|2944|3035|2942|3035|2944|3035|2942|0
1695926700000|2023-09-28 18:45:00|3033.5|2940|3033.5|2940|3033.5|2940|3033.5|2940|0
1695927000000|2023-09-28 18:50:00||2942||2942||2942||2942|0
1695927300000|2023-09-28 18:55:00|3035||3035||3035||3035||0
1695927600000|2023-09-28 19:00:00|3036.5|2943.5|3036.5|2943.5|3036.5|2943.5|3036.5|2943.5|0
1695927900000|2023-09-28 19:05:00||2945||2945||2945||2945|0
1695928500000|2023-09-28 19:15:00|3038|2946.5|3038|2946.5|3038|2946.5|3038|2946.5|0
1695928800000|2023-09-28 19:20:00|3039.5||3039.5||3039.5||3039.5||0
1695929100000|2023-09-28 19:25:00||2948||2948||2948||2948|0
1695929400000|2023-09-28 19:30:00|3038|2946.5|3038|2945|3038|2946.5|3038|2945|0
1695929700000|2023-09-28 19:35:00|3036.5|2943.5|3035|2942|3036.5|2943.5|3035|2942|0
1695930000000|2023-09-28 19:40:00||2943.5||2943.5||2943.5||2943.5|0
1695930300000|2023-09-28 19:45:00||2942||2942||2942||2942|0
1695930600000|2023-09-28 19:50:00||2943.5||2942||2943.5||2942|0
1695930900000|2023-09-28 19:55:00|3036.5|2943.5|3036.5|2945|3036.5|2945|3036.5|2943.5|0
1695967200000|2023-09-29 06:00:00|3017.5|2969.5|3041|2949|3041|2971|3016|2949|0
1695970500000|2023-09-29 06:55:00|3048.5|2964.5|3035|2991|3048.5|3002|3035|2964.5|0
1695970800000|2023-09-29 07:00:00|3038.5|2991.5|3023.5|2990|3040.5|3010|3021|2986.5|0
1695971100000|2023-09-29 07:05:00|3040.5|2996|3019|3014|3040.5|3014|3019|2996|0
1695971400000|2023-09-29 07:10:00|3021|3015.5|3025|3019.5|3025|3019.5|3020.5|3015.5|1
1695971700000|2023-09-29 07:15:00|3025.5|3020|3033|3027.5|3033|3027.5|3025.5|3020|0
1695972000000|2023-09-29 07:20:00|3033.5|3028|3037.5|3011.5|3060.5|3031|3033.5|3011|0
1695972300000|2023-09-29 07:25:00|3037|3013.5|3060|3028|3060|3031.5|3036.5|3013.5|0
1695972600000|2023-09-29 07:30:00|3058.5|3026|3038|3033.5|3060.5|3036|3038|3025.5|7
1695972900000|2023-09-29 07:35:00|3038.5|3033|3038|3031.5|3038.5|3034|3038|3031.5|0
1695973200000|2023-09-29 07:40:00|3038.5|3032|3038|3030.5|3038.5|3034|3038|3030.5|0
1695973500000|2023-09-29 07:45:00|3037.5|3030|3037|3031.5|3037.5|3032|3037|3029.5|0
1695973800000|2023-09-29 07:50:00|3036|3031|3035|3029.5|3036|3031|3034|3028|0
1695974100000|2023-09-29 07:55:00|3035.5|3030.5|3037|3032.5|3037.5|3032.5|3035.5|3030.5|0
1695974400000|2023-09-29 08:00:00|3037.5|3032|3034|3028.5|3037.5|3032.5|3034|3028|0
1695974700000|2023-09-29 08:05:00|3034.5|3028|3034.5|3029|3035.5|3030.5|3033|3027.5|0
1695975000000|2023-09-29 08:10:00|3035|3030|3034|3029|3035.5|3030|3034|3028.5|0
1695975300000|2023-09-29 08:15:00|3034.5|3028.5|3033|3027|3034.5|3028.5|3032|3026.5|0
1695975600000|2023-09-29 08:20:00|3033.5|3027.5|3035.5|3032|3036|3032|3033.5|3027.5|0
1695975900000|2023-09-29 08:25:00|3036|3030|3038|3028.5|3057|3030.5|3034.5|3010|1
1695976200000|2023-09-29 08:30:00|3037.5|3028|3058.5|3031.5|3058.5|3033|3037.5|3012.5|0
1695976500000|2023-09-29 08:35:00|3058|3032|3040|3034|3058|3036|3040|3011.5|0
1695976800000|2023-09-29 08:40:00|3039|3033.5|3039|3033|3039|3033.5|3039|3033|0
1695977100000|2023-09-29 08:45:00|3038.5|3032.5|3036|3031|3038.5|3032.5|3036|3030.5|0
1695977400000|2023-09-29 08:50:00|3035|3030.5|3035|3029.5|3035.5|3030.5|3035|3029|0
1695977700000|2023-09-29 08:55:00|3035.5|3030.5|3033|3027.5|3035.5|3030.5|3033|3027|0
1695978000000|2023-09-29 09:00:00|3033.5|3028|3035.5|3030.5|3035.5|3030.5|3032|3028|6
1695978300000|2023-09-29 09:05:00|3036|3031.5|3040.5|3035.5|3040.5|3035.5|3036|3031.5|0
1695978600000|2023-09-29 09:10:00|3041|3036.5|3043|3037|3043.5|3038.5|3041|3036|0
1695978900000|2023-09-29 09:15:00||3037.5||3037.5||3037.5||3037|0
1695979200000|2023-09-29 09:20:00|3042|3037|3040.5|3035.5|3042|3037|3040|3034.5|0
1695979500000|2023-09-29 09:25:00|3040|3035|3039|3033.5|3040|3035.5|3039|3033.5|0
1695979800000|2023-09-29 09:30:00|3038|3033|3037|3031.5|3038|3033.5|3037|3031.5|0
1695980100000|2023-09-29 09:35:00|3037.5|3032.5|3037|3031.5|3038|3032.5|3037|3031.5|0
1695980400000|2023-09-29 09:40:00|3037.5|3032.5|3039.5|3019.5|3058|3032.5|3037.5|3013.5|0
1695980700000|2023-09-29 09:45:00|3039|3021|3039|3022.5|3058|3031|3037|3014|0
1695981000000|2023-09-29 09:50:00|3052.5|3023|3037|3032|3052.5|3032|3037|3020|0
1695981300000|2023-09-29 09:55:00|3037.5||3037||3037.5||3037||0
1695981600000|2023-09-29 10:00:00|3036|3031.5|3035|3030|3036|3031.5|3035|3029.5|0
1695981900000|2023-09-29 10:05:00|3034|3029.5|3034|3028.5|3034|3030|3034|3028|0
1695982200000|2023-09-29 10:10:00|3034.5|3028|3034|3028.5|3034.5|3029.5|3034|3028|0
1695982500000|2023-09-29 10:15:00|3034.5|3029.5|3035|3029.5|3035|3029.5|3034.5|3029.5|0
1695982800000|2023-09-29 10:20:00|3035.6|3030.1|3039.3|3033.8|3040.3|3034.8|3035.6|3030.1|0
1695983100000|2023-09-29 10:25:00|3039.8|3034.8|3039.8|3034.8|3039.8|3034.8|3039.3|3034.3|0
1695983400000|2023-09-29 10:30:00|3039.3|3034.3|3037.3|3031.8|3039.3|3034.3|3037.3|3031.8|0
1695983700000|2023-09-29 10:35:00||3031.3||3031.3||3031.8||3031.3|0
1695984000000|2023-09-29 10:40:00|3037.8|3031.8|3037.8|3032.8|3037.8|3032.8|3037.3|3031.8|0
1695984300000|2023-09-29 10:45:00|3037.3|3032.3|3039.3|3033.8|3039.3|3033.8|3037.3|3032.3|0
1695984600000|2023-09-29 10:50:00|3038.3|3033.3|3038.3|3032.8|3038.3|3033.3|3038.3|3032.8|0
1695984900000|2023-09-29 10:55:00|3037.3|3032.3|3037.3|3031.8|3037.3|3032.8|3037.3|3031.3|0
1695985200000|2023-09-29 11:00:00|3036.8|3029.3|3039.3|3033.3|3061.3|3033.3|3036.8|3011.8|0
1695985500000|2023-09-29 11:05:00|3038.3|3032.8|3038.3|3033.3|3038.3|3033.3|3038.3|3032.8|0
1695985800000|2023-09-29 11:10:00|3038.8|3032.8|3037.3|3032.3|3038.8|3032.8|3037.3|3031.8|0
1695986100000|2023-09-29 11:15:00|3037.8|3031.8|3038.8|3033.3|3038.8|3033.3|3037.8|3031.8|0
1695986400000|2023-09-29 11:20:00|3039.3|3033.8|3041.8|3036.3|3042.3|3036.3|3039.3|3033.8|0
1695986700000|2023-09-29 11:25:00|3041.3|3035.8|3040.8|3035.3|3041.3|3035.8|3040.8|3035.3|0
1695987000000|2023-09-29 11:30:00|3040.3|3034.8|3039.8|3033.8|3040.3|3035.3|3039.8|3033.8|0
1695987300000|2023-09-29 11:35:00|3039.3|3033.3|3036.8|3031.3|3039.3|3033.3|3036.8|3030.8|0
1695987600000|2023-09-29 11:40:00|3037.3|3031.8|3038.3|3033.3|3038.3|3033.3|3037.3|3031.8|0
1695987900000|2023-09-29 11:45:00|3038.8|3033.8|3039.8|3034.3|3040.3|3034.3|3038.8|3033.8|0
1695988200000|2023-09-29 11:50:00|3040.3||3039.8||3040.3||3039.8||0
1695988500000|2023-09-29 11:55:00|3038.8|3033.8|3038.8|3033.8|3038.8|3034.3|3038.8|3033.8|0
1695988800000|2023-09-29 12:00:00|3037.8|3033.3|3039.3|3033.3|3039.3|3033.3|3037.8|3032.3|0
1695989100000|2023-09-29 12:05:00|3038.8||3038.8||3039.3||3038.8||0
1695989400000|2023-09-29 12:10:00|3039.3|3033.8|3041.3|3036.3|3041.3|3036.3|3039.3|3033.8|0
1695989700000|2023-09-29 12:15:00|3041.8|3036.8|3042.3|3037.3|3042.8|3037.3|3041.8|3036.8|0
1695990000000|2023-09-29 12:20:00|3042.8|3036.8|3041.3|3035.3|3042.8|3037.3|3041.3|3035.3|0
1695990300000|2023-09-29 12:25:00|3041.8|3035.8|3044.3|3034.3|3044.3|3036.3|3041.8|3034.3|0
1695990600000|2023-09-29 12:30:00|3044.8|3033.8|3043.8|3038.3|3047.8|3038.3|3043.8|3033.8|0
1695990900000|2023-09-29 12:35:00|3044.3|3037.8|3044.8|3039.3|3044.8|3039.3|3043.8|3037.8|0
1695991200000|2023-09-29 12:40:00|3045.3|3039.8|3045.8|3040.3|3046.3|3041.3|3045.3|3039.8|0
1695991500000|2023-09-29 12:45:00|3046.3|3040.8|3048.3|3043.3|3048.8|3043.3|3046.3|3040.8|0
1695991800000|2023-09-29 12:50:00|3047.3|3042.8|3046.3|3041.3|3047.3|3042.8|3046.3|3040.3|0
1695992100000|2023-09-29 12:55:00|3046.8|3040.8|3047.8|3042.3|3047.8|3042.3|3045.3|3040.8|5
1695992400000|2023-09-29 13:00:00|3048.3|3043.3|3048.8|3044.3|3049.3|3044.3|3046.3|3042.8|4
1695992700000|2023-09-29 13:05:00|3047.8|3043.8|3046.8|3041.3|3047.8|3043.8|3046.8|3041.3|0
1695993000000|2023-09-29 13:10:00|3047.3|3042.3|3049.3|3044.3|3049.3|3044.3|3047.3|3042.3|0
1695993300000|2023-09-29 13:15:00|3049.8||3049.8||3049.8||3049.3||0
1695993600000|2023-09-29 13:20:00|3049.3|3043.8|3049.3|3043.3|3049.3|3043.8|3049.3|3043.3|0
1695993900000|2023-09-29 13:25:00|3049.8|3042.8|3049.8|3043.8|3050.3|3043.8|3049.3|3042.8|0
1695994200000|2023-09-29 13:30:00|3048.8|3043.3|3046.8|3041.3|3048.8|3043.3|3046.8|3041.3|0
1695994500000|2023-09-29 13:35:00|3047.3|3042.3|3048.3|3042.8|3049.3|3044.3|3045.8|3040.3|0
1695994800000|2023-09-29 13:40:00|3047.8|3042.3|3047.8|3041.8|3049.3|3042.3|3045.8|3040.3|0
1695995100000|2023-09-29 13:45:00|3050.3|3042.3|3050.8|3034.3|3067.8|3043.3|3050.3|3023.8|0
1695995400000|2023-09-29 13:50:00|3050.3|3034.8|3048.8|3043.8|3069.8|3043.8|3047.3|3031.3|0
1695995700000|2023-09-29 13:55:00|3048.3|3043.3|3050.8|3040.3|3050.8|3043.8|3048.3|3040.3|0
1695996000000|2023-09-29 14:00:00|3050.3|3040.8|3049.8|3043.8|3050.3|3044.3|3047.8|3040.3|0
1695996300000|2023-09-29 14:05:00|3049.3|3041.8|3047.3|3041.8|3049.3|3041.8|3047.3|3041.3|0
1695996600000|2023-09-29 14:10:00|3046.3|3039.3|3042.3|3037.3|3046.3|3039.8|3041.8|3036.8|0
1695996900000|2023-09-29 14:15:00|3042.8|3037.8|3040.8|3035.8|3043.3|3038.8|3040.8|3035.3|0
1695997200000|2023-09-29 14:20:00|3039.8|3035.3|3035.8|3030.3|3039.8|3035.3|3035.8|3030.3|0
1695997500000|2023-09-29 14:25:00|3035.3|3029.8|3036.3|3031.3|3036.3|3031.3|3034.8|3028.8|0
1695997800000|2023-09-29 14:30:00|3035.8|3031.8|3038.8|3033.8|3039.8|3034.3|3035.8|3031.8|0
1695998100000|2023-09-29 14:35:00|3039.3|3034.3|3037.8|3032.3|3039.3|3034.3|3037.8|3032.3|0
1695998400000|2023-09-29 14:40:00|3037.3|3031.8|3038.8|3033.3|3038.8|3033.3|3036.8|3031.8|0
1695998700000|2023-09-29 14:45:00|3039.3|3034.3|3038.8|3033.8|3039.8|3034.3|3038.8|3033.3|0
1695999000000|2023-09-29 14:50:00|3039.3|3034.3|3039.3|3034.3|3039.3|3034.3|3038.8|3032.8|0
1695999300000|2023-09-29 14:55:00|3038.8|3033.8|3033.3|3028.3|3039.3|3034.3|3031.3|3028.3|2
1695999600000|2023-09-29 15:00:00|3033.8|3028.8|3029.3|3024.8|3033.8|3028.8|3029.3|3024.8|0
1695999900000|2023-09-29 15:05:00|3029.8|3024.3|3029.8|3025.3|3030.3|3026.3|3028.3|3023.3|0
1696000200000|2023-09-29 15:10:00|3029.3|3024.3|3029.3|3024.3|3029.3|3024.3|3029.3|3024.3|0
1696000500000|2023-09-29 15:15:00|3027.8|3022.3|3026.3|3022.3|3027.8|3022.3|3026.3|3021.8|2
1696000800000|2023-09-29 15:20:00|3027.3|3021.8|3030.3|3026.3|3030.8|3026.3|3027.3|3021.8|0
1696001100000|2023-09-29 15:25:00|3028.8|3025.3|3027.8|3021.8|3028.8|3025.3|3027.8|3021.8|0
1696001400000|2023-09-29 15:30:00|3030.8|3014.3|3028.3|3014.8|3049.8|3017.8|3027.3|3011.3|0
1696001700000|2023-09-29 15:35:00|3029.3|3009.8|3033.8|3012.8|3037.8|3012.8|3028.3|3009.8|0
1696002000000|2023-09-29 15:40:00|3033.3|3006.3|3031.8|3012.8|3067.3|3014.3|3028.3|2968.8|0
1696002300000|2023-09-29 15:45:00|3031.3|2972.3|3065.8|2970.8|3065.8|2972.8|3029.8|2970.8|0
1696002600000|2023-09-29 15:50:00|3065.3|2972.3|3064.3|2970.8|3065.8|2972.3|3064.3|2970.8|0
1696002900000|2023-09-29 15:55:00|3065.8|2972.3|3067.3|2972.3|3067.3|2972.8|3065.3|2972.3|0
1696003200000|2023-09-29 16:00:00|3065.8||3065.8||3065.8||3065.8||0
1696003500000|2023-09-29 16:05:00|3067.3|2973.8|3069.3|2975.3|3069.3|2975.3|3067.3|2973.8|0
1696003800000|2023-09-29 16:10:00|3070.8|2973.8|3065.8|2972.3|3070.8|2973.8|3065.8|2972.3|0
1696004100000|2023-09-29 16:15:00|3067.3|2973.8|3069.3|2975.3|3069.3|2975.3|3067.3|2973.8|0
1696004400000|2023-09-29 16:20:00|3070.8||3069.3||3070.8||3069.3||0
1696004700000|2023-09-29 16:25:00|3068.8|2973.8|3069.3|2973.8|3069.3|2974.3|3068.8|2973.8|0
1696005000000|2023-09-29 16:30:00|3067.3|2972.3|3067.3|2972.3|3067.3|2972.3|3067.3|2972.3|0
1696005300000|2023-09-29 16:35:00||2973.8||2973.8||2973.8||2973.8|0
1696005600000|2023-09-29 16:40:00|3065.8|2972.3|3065.8|2972.3|3065.8|2972.3|3065.8|2972.3|0
1696005900000|2023-09-29 16:45:00|3067.3|2970.8|3064.3|2970.8|3067.3|2970.8|3064.3|2970.8|0
1696006800000|2023-09-29 17:00:00|3062.8|2968.8|3061.3|2967.3|3062.8|2968.8|3061.3|2967.3|0
1696007100000|2023-09-29 17:05:00|3059.8|2965.8|3059.8|2965.8|3059.8|2965.8|3059.8|2964.3|0
1696007400000|2023-09-29 17:10:00|3059.3|2966.3|3058.3|2964.3|3059.8|2966.3|3058.3|2964.3|0
1696007700000|2023-09-29 17:15:00|3059.8||3058.3||3059.8||3058.3||0
1696008000000|2023-09-29 17:20:00|3059.8|2965.8|3059.8|2965.8|3059.8|2965.8|3059.8|2965.8|0
1696008300000|2023-09-29 17:25:00|3061.3|2967.3|3062.8|2967.3|3062.8|2967.3|3061.3|2967.3|0
1696008600000|2023-09-29 17:30:00||2968.8||2967.3||2968.8||2967.3|0
1696009500000|2023-09-29 17:45:00|3061.3|2965.8|3059.8|2965.8|3061.3|2965.8|3059.8|2965.8|0
1696009800000|2023-09-29 17:50:00|3061.3|2964.3|3059.8|2965.8|3061.3|2965.8|3059.8|2964.3|0
1696010100000|2023-09-29 17:55:00|3058.3|2964.3|3058.3|2964.3|3058.3|2964.3|3058.3|2964.3|0
1696010700000|2023-09-29 18:05:00|3059.8||3058.3||3059.8||3058.3||0
1696011000000|2023-09-29 18:10:00|3059.8||3059.8||3059.8||3059.8||0
1696011300000|2023-09-29 18:15:00|3058.3||3058.3||3058.3||3058.3||0
1696011600000|2023-09-29 18:20:00|3059.8|2965.8|3059.8|2965.8|3059.8|2965.8|3059.8|2965.8|0
1696011900000|2023-09-29 18:25:00|3061.3|2967.3|3058.3|2964.3|3061.3|2967.3|3058.3|2964.3|0
1696012200000|2023-09-29 18:30:00||2962.8||2964.3||2964.3||2962.8|0
1696012500000|2023-09-29 18:35:00|3057.8|2964.8|3058.3|2964.3|3058.3|2964.8|3057.8|2964.3|0
1696012800000|2023-09-29 18:40:00|3059.8|2965.8|3061.3|2967.3|3061.3|2967.3|3059.8|2965.8|0
1696013100000|2023-09-29 18:45:00|3059.8|2965.8|3059.8|2965.8|3059.8|2965.8|3059.8|2965.8|0
1696013700000|2023-09-29 18:55:00|3061.3|2967.3|3064.3|2970.8|3064.3|2970.8|3061.3|2967.3|0
1696014000000|2023-09-29 19:00:00|3065.8|2968.8|3062.8|2967.3|3065.8|2968.8|3062.8|2967.3|0
1696014300000|2023-09-29 19:05:00||2968.8||2967.3||2968.8||2967.3|0
1696014600000|2023-09-29 19:10:00|3061.3|2968.8|3062.8|2968.8|3064.3|2968.8|3061.3|2968.8|0
1696015200000|2023-09-29 19:20:00||2967.3||2967.3||2967.3||2967.3|0
1696015500000|2023-09-29 19:25:00|3061.3|2965.8|3061.3|2967.3|3061.3|2967.3|3061.3|2965.8|0
1696015800000|2023-09-29 19:30:00|3062.8||3061.3||3062.8||3061.3||0
1696016100000|2023-09-29 19:35:00||2965.8||2967.3||2967.3||2965.8|0
1696016400000|2023-09-29 19:40:00|3059.8|2965.8|3061.3|2967.3|3061.3|2967.3|3059.8|2965.8|0
1696016700000|2023-09-29 19:45:00|3062.8|2968.8|3062.8|2968.8|3062.8|2968.8|3062.8|2968.8|0
1696017000000|2023-09-29 19:50:00|3064.3|2970.8|3062.8|2967.3|3064.3|2970.8|3062.8|2967.3|0
1696017300000|2023-09-29 19:55:00|3061.3|2965.8|3062.8|2967.3|3062.8|2967.3|3059.8|2965.8|0
1696226400000|2023-10-02 06:00:00|3042.8|2994.3|3064.8|2970.8|3066.8|2995.8|3042.8|2970.8|0
1696229400000|2023-10-02 06:50:00|3042.3|3010.3|3042.3|3010.8|3042.3|3010.8|3042.3|3010.3|0
1696229700000|2023-10-02 06:55:00|3041.8|3011.3|3042.3|3018.8|3042.3|3031.8|3041.8|3011.3|0
1696230000000|2023-10-02 07:00:00|3041.8|3019.3|3046.3|3010.8|3056.8|3025.8|3034.3|3004.3|0
1696230300000|2023-10-02 07:05:00|3045.8|3012.3|3040.3|3010.8|3056.8|3029.3|3037.8|3010.3|0
1696230600000|2023-10-02 07:10:00|3061.3|2986.8|3085.3|2986.8|3087.3|2987.3|3044.3|2986.8|0
1696230900000|2023-10-02 07:15:00|3083.3|2987.3|3040.8|3030.8|3083.3|3032.3|3039.8|2987.3|0
1696231200000|2023-10-02 07:20:00|3051.8|3031.8|3039.8|3034.8|3059.8|3035.3|3039.8|3014.8|0
1696231500000|2023-10-02 07:25:00|3040.3|3035.3|3040.3|3035.3|3040.8|3036.3|3040.3|3034.8|0
1696231800000|2023-10-02 07:30:00|3040.8|3035.8|3039.3|3033.8|3062.3|3036.3|3039.3|3017.8|0
1696232100000|2023-10-02 07:35:00||3034.3||3034.3||3034.3||3033.3|0
1696232400000|2023-10-02 07:40:00|3037.8|3032.3|3033.3|3027.8|3037.8|3032.3|3033.3|3027.8|0
1696232700000|2023-10-02 07:45:00||3028.3||3028.3||3028.3||3027.8|0
1696233000000|2023-10-02 07:50:00|3031.8|3027.8|3027.3|3021.8|3031.8|3028.3|3027.3|3021.3|1
1696233300000|2023-10-02 07:55:00|3026.3|3021.3|3028.3|3023.3|3028.3|3023.8|3026.3|3021.3|0
1696233600000|2023-10-02 08:00:00|3028.8|3023.8|3032.8|3027.8|3032.8|3027.8|3028.8|3023.8|0
1696233900000|2023-10-02 08:05:00|3033.3|3028.3|3028.8|3024.3|3033.3|3028.3|3027.3|3022.3|0
1696234200000|2023-10-02 08:10:00|3029.8|3024.8|3029.3|3024.8|3030.3|3025.8|3029.3|3024.3|0
1696234500000|2023-10-02 08:15:00|3028.3|3024.3|3028.3|3023.3|3028.3|3024.3|3027.3|3021.8|0
1696234800000|2023-10-02 08:20:00|3028.8|3023.8|3028.3|3023.3|3029.3|3024.3|3028.3|3022.8|0
1696235100000|2023-10-02 08:25:00|3028.8|3023.8|3026.3|3021.3|3028.8|3024.3|3026.3|3020.8|0
1696235400000|2023-10-02 08:30:00|3025.8|3020.8|3024.3|3019.3|3025.8|3020.8|3023.3|3017.8|0
1696235700000|2023-10-02 08:35:00|3024.8|3019.8|3025.3|3020.3|3025.8|3021.3|3024.8|3019.8|0
1696236000000|2023-10-02 08:40:00|3022.3|3020.8|3022.8|3017.8|3025.3|3020.8|3022.3|3017.8|13
1696236300000|2023-10-02 08:45:00|3021.8|3017.3|3021.3|3016.3|3021.8|3018.3|3021.3|3016.3|0
1696236600000|2023-10-02 08:50:00|3020.3|3015.8|3016.8|3012.3|3020.3|3016.3|3016.8|3011.8|0
1696236900000|2023-10-02 08:55:00||3012.8||3012.3||3013.3||3012.3|0
1696237200000|2023-10-02 09:00:00|3016.3|3011.8|3012.3|3007.3|3016.3|3011.8|3012.3|3007.3|0
1696237500000|2023-10-02 09:05:00|3011.8|3006.8|3007.3|3003.3|3011.8|3007.3|3007.3|3001.8|0
1696237800000|2023-10-02 09:10:00|3009.3|3003.8|3011.3|3005.8|3011.3|3006.3|3009.3|3003.8|2
1696238100000|2023-10-02 09:15:00|3010.3|3006.3|3009.3|3004.8|3010.3|3006.3|3009.3|3004.3|0
1696238400000|2023-10-02 09:20:00|3009.8|3004.3|3011.3|3005.8|3012.3|3007.3|3009.8|3004.3|0
1696238700000|2023-10-02 09:25:00|3010.8|3005.3|3008.8|3004.3|3010.8|3005.8|3008.3|3002.8|0
1696239000000|2023-10-02 09:30:00|3008.3|3003.8|3011.3|3006.3|3011.8|3007.3|3008.3|3003.3|0
1696239300000|2023-10-02 09:35:00|3011.8|3006.8|3011.3|3006.3|3011.8|3007.3|3011.3|3005.8|0
1696239600000|2023-10-02 09:40:00|3011.8|3006.8|3012.3|3007.3|3012.8|3007.8|3011.8|3005.8|0
1696239900000|2023-10-02 09:45:00|3011.8|3007.8|3008.3|3003.8|3011.8|3007.8|3008.3|3003.3|0
1696240200000|2023-10-02 09:50:00|3008.8|3003.3|3007.3|3002.3|3009.3|3004.8|3007.3|3002.3|0
1696240500000|2023-10-02 09:55:00|3006.8|3002.8|3005.3|3000.3|3006.8|3002.8|3004.3|2999.3|0
1696240800000|2023-10-02 10:00:00|3005.8|2999.8|3006.8|3002.3|3006.8|3002.3|3005.8|2999.8|0
1696241100000|2023-10-02 10:05:00|3007.3|3001.8|3009.3|3003.8|3009.3|3004.8|3007.3|3001.8|0
1696241400000|2023-10-02 10:10:00|3008.3|3003.3|3007.3|3002.3|3008.3|3003.3|3005.8|3000.8|0
1696241700000|2023-10-02 10:15:00|3006.8|3002.8|3010.3|3005.3|3010.3|3005.8|3005.8|3001.8|0
1696242000000|2023-10-02 10:20:00|3010.8|3005.8|3010.3|3004.8|3010.8|3006.3|3010.3|3004.8|0
1696242300000|2023-10-02 10:25:00|3009.8|3004.3|3006.3|3001.3|3009.8|3005.3|3006.3|3001.3|0
1696242600000|2023-10-02 10:30:00|3005.8|3000.8|3007.3|3002.3|3007.3|3002.8|3005.3|3000.3|0
1696242900000|2023-10-02 10:35:00|3007.8|3002.8|3008.3|3003.8|3008.3|3003.8|3007.8|3001.8|0
1696243200000|2023-10-02 10:40:00|3008.8|3004.3|3008.3|3002.8|3008.8|3004.3|3008.3|3002.8|0
1696243500000|2023-10-02 10:45:00||3003.3||3003.3||3004.3||3002.8|0
1696243800000|2023-10-02 10:50:00|3007.3|3002.8|3007.3|3002.8|3007.3|3002.8|3006.3|3000.8|0
1696244100000|2023-10-02 10:55:00|3007.8|3002.3|3007.3|3001.8|3008.3|3003.8|3007.3|3001.3|0
1696244400000|2023-10-02 11:00:00|3006.8|3001.3|3006.8|3002.8|3026.8|3002.8|3006.8|2982.3|0
1696244700000|2023-10-02 11:05:00|3007.3|3002.3|3009.3|3004.3|3009.3|3004.8|3007.3|3002.3|0
1696245000000|2023-10-02 11:10:00|3009.8|3004.8|3010.8|3005.8|3010.8|3005.8|3009.3|3004.3|0
1696245300000|2023-10-02 11:15:00|3011.3|3006.3|3011.8|3007.3|3012.3|3007.8|3010.8|3006.3|0
1696245600000|2023-10-02 11:20:00|3012.3|3007.8|3012.3|3007.3|3012.3|3007.8|3011.8|3007.3|0
1696245900000|2023-10-02 11:25:00|3011.8|3007.8|3011.8|3006.8|3011.8|3007.8|3010.8|3005.8|0
1696246200000|2023-10-02 11:30:00|3012.3|3007.3|3012.3|3007.3|3012.8|3008.3|3011.8|3006.8|0
1696246500000|2023-10-02 11:35:00|3012.8|3007.8|3014.3|3009.8|3014.8|3009.8|3012.8|3007.3|0
1696246800000|2023-10-02 11:40:00|3013.8|3009.3|3009.3|3004.3|3013.8|3009.3|3009.3|3004.3|0
1696247100000|2023-10-02 11:45:00|3008.8|3003.8|3006.3|3002.8|3008.8|3004.3|3006.3|3002.8|0
1696247400000|2023-10-02 11:50:00|3008.3|3003.3|3008.3|3004.3|3008.8|3005.3|3006.3|3002.8|5
1696247700000|2023-10-02 11:55:00|3007.8|3003.8|3007.3|3003.8|3007.8|3004.3|3007.3|3002.8|0
1696248000000|2023-10-02 12:00:00|3006.8|3004.3|3004.8|2999.8|3006.8|3004.3|3004.8|2999.8|0
1696248300000|2023-10-02 12:05:00|3003.8|2999.3|3002.8|2997.8|3003.8|2999.8|3002.8|2997.3|0
1696248600000|2023-10-02 12:10:00||2998.3||2999.3||2999.8||2997.8|0
1696248900000|2023-10-02 12:15:00|3002.3|2998.8|3002.3|2998.8|3002.3|2999.3|3002.3|2997.3|0
1696249200000|2023-10-02 12:20:00|3004.3|2999.3|3003.8|2999.3|3005.3|3000.8|3002.8|2997.3|1
1696249500000|2023-10-02 12:25:00|3004.3|2998.8|3004.8|2999.3|3004.8|2999.8|3003.8|2998.8|0
1696249800000|2023-10-02 12:30:00|3005.3|2999.8|3003.8|2998.3|3005.3|2999.8|3003.8|2998.3|0
1696250100000|2023-10-02 12:35:00|3004.3|2998.8|3003.8|2998.8|3004.3|2999.8|3003.8|2998.3|0
1696250400000|2023-10-02 12:40:00|3004.3|2998.3|3006.3|3001.8|3006.3|3001.8|3004.3|2998.3|0
1696250700000|2023-10-02 12:45:00|3005.8|3001.3|3003.8|2999.3|3007.3|3002.8|3003.8|2998.8|0
1696251000000|2023-10-02 12:50:00|3002.8|2998.3|3001.8|2997.3|3002.8|2999.3|3001.8|2996.8|0
1696251300000|2023-10-02 12:55:00|3000.8|2997.8|3000.8|2995.8|3001.8|2997.8|3000.8|2995.3|0
1696251600000|2023-10-02 13:00:00|2999.8|2995.3|2996.8|2991.8|2999.8|2995.8|2996.8|2991.8|0
1696251900000|2023-10-02 13:05:00|2995.8|2992.3|2994.8|2990.3|2995.8|2992.3|2994.8|2989.8|0
1696252200000|2023-10-02 13:10:00|2995.3|2990.8|2996.8|2991.8|2996.8|2992.3|2994.8|2990.3|0
1696252500000|2023-10-02 13:15:00|2997.3|2992.3|2998.3|2993.8|2998.3|2993.8|2997.3|2991.8|0
1696252800000|2023-10-02 13:20:00|2997.8|2993.3|2999.8|2995.3|2999.8|2995.8|2997.8|2992.8|0
1696253100000|2023-10-02 13:25:00|3000.3|2995.8|3002.8|2997.8|3002.8|2997.8|3000.3|2995.3|0
1696253400000|2023-10-02 13:30:00|3003.3|2997.3|3004.8|2999.8|3004.8|3000.3|3002.3|2996.8|0
1696253700000|2023-10-02 13:35:00|3005.3|3000.3|3005.8|3000.8|3006.3|3001.3|3003.8|2998.3|0
1696254000000|2023-10-02 13:40:00|3004.8|3000.3|3002.8|2998.3|3004.8|3000.3|2999.8|2996.3|1
1696254300000|2023-10-02 13:45:00|3001.8|2997.8|2999.8|2995.3|3002.3|2997.8|2997.8|2992.8|0
1696254600000|2023-10-02 13:50:00|3000.3|2994.8|2996.8|2991.8|3000.3|2995.8|2995.8|2990.8|0
1696254900000|2023-10-02 13:55:00|2997.3|2991.3|2996.8|2986.8|2997.8|2993.3|2994.8|2986.8|0
1696255200000|2023-10-02 14:00:00|2996.3|2986.3|2999.8|2994.3|3000.3|2995.3|2995.3|2984.3|0
1696255500000|2023-10-02 14:05:00|2998.8|2993.8|2995.8|2990.3|2999.3|2994.8|2995.8|2990.3|0
1696255800000|2023-10-02 14:10:00|2994.8|2990.8|2988.8|2984.3|2995.3|2990.8|2988.8|2984.3|7
1696256100000|2023-10-02 14:15:00|2989.3|2984.8|2990.8|2985.3|2993.8|2988.3|2989.3|2984.8|1
1696256400000|2023-10-02 14:20:00|2989.8|2984.8|2988.8|2983.8|2989.8|2984.8|2984.8|2979.3|0
1696256700000|2023-10-02 14:25:00|2989.3|2983.3|2985.8|2980.8|2990.8|2985.8|2985.8|2980.3|0
1696257000000|2023-10-02 14:30:00|2984.8|2980.3|2985.3|2980.8|2985.8|2981.3|2982.8|2977.8|0
1696257300000|2023-10-02 14:35:00|2985.8|2980.3|2986.8|2982.3|2987.8|2982.8|2985.3|2979.8|0
1696257600000|2023-10-02 14:40:00|2987.3|2982.8|2985.8|2980.8|2988.8|2983.3|2982.8|2977.8|0
1696257900000|2023-10-02 14:45:00|2986.3|2981.3|2986.8|2981.3|2988.3|2983.3|2984.8|2979.3|0
1696258200000|2023-10-02 14:50:00|2987.3|2981.8|2983.8|2978.8|2987.3|2982.3|2983.8|2978.3|0
1696258500000|2023-10-02 14:55:00|2982.8|2978.3|2983.8|2978.3|2984.3|2979.3|2981.8|2976.3|0
1696258800000|2023-10-02 15:00:00|2984.3|2978.8|2987.8|2983.3|2989.3|2983.8|2984.3|2978.8|14
1696259100000|2023-10-02 15:05:00|2987.3|2982.8|2985.8|2981.8|2987.3|2983.8|2985.8|2980.8|0
1696259400000|2023-10-02 15:10:00|2987.3|2981.3|2990.3|2985.3|2990.3|2985.3|2987.3|2981.3|0
1696259700000|2023-10-02 15:15:00|2989.8|2985.8|2992.8|2987.8|2992.8|2987.8|2989.8|2985.8|0
1696260000000|2023-10-02 15:20:00|2993.3|2988.3|2996.3|2991.8|2996.3|2991.8|2992.8|2988.3|0
1696260300000|2023-10-02 15:25:00|2995.8|2992.3|2996.3|2992.3|2996.8|2992.3|2995.8|2992.3|0
1696260600000|2023-10-02 15:30:00|3001.8|2985.3|3000.8|2980.3|3024.3|2989.3|3000.8|2980.3|0
1696260900000|2023-10-02 15:35:00|3002.8|2981.3|3003.8|2980.8|3018.8|2986.3|2999.3|2975.3|0
1696261200000|2023-10-02 15:40:00|3003.3|2981.3|3000.8|2975.8|3013.8|2982.3|2999.3|2973.3|0
1696261500000|2023-10-02 15:45:00|3000.3|2976.3|3004.8|2972.8|3033.8|2979.3|2996.3|2938.8|0
1696261800000|2023-10-02 15:50:00|3033.8|2938.8|3030.3|2936.8|3033.8|2939.8|3030.3|2936.8|0
1696262100000|2023-10-02 15:55:00|3011.8|2935.3|3030.3|2938.3|3030.3|2974.8|2991.8|2935.3|0
1696262700000|2023-10-02 16:05:00|3028.8|2936.8|3028.8|2935.3|3030.3|2936.8|3028.8|2935.3|0
1696263000000|2023-10-02 16:10:00|3030.3|2936.8|3031.8|2938.3|3031.8|2938.3|3030.3|2936.8|0
1696263300000|2023-10-02 16:15:00|3030.3|2939.8|3030.3|2938.3|3030.3|2939.8|3029.8|2938.3|0
1696263600000|2023-10-02 16:20:00|3031.8||3031.8||3031.8||3031.8||0
1696263900000|2023-10-02 16:25:00|3033.8|2939.8|3030.3|2938.3|3033.8|2939.8|3030.3|2938.3|0
1696264200000|2023-10-02 16:30:00|3031.8||3031.8||3031.8||3031.8||0
1696264500000|2023-10-02 16:35:00|3030.3||3031.8||3031.8||3030.3||0
1696264800000|2023-10-02 16:40:00|3030.3||3030.3||3030.3||3030.3||0
1696265100000|2023-10-02 16:45:00|3028.8|2936.8|3027.3|2935.3|3028.8|2936.8|3027.3|2935.3|0
1696265400000|2023-10-02 16:50:00|3028.8||3028.8||3028.8||3028.8||0
1696266000000|2023-10-02 17:00:00|3028.3|2936.8|3028.8|2936.8|3028.8|2936.8|3028.3|2936.8|0
1696266300000|2023-10-02 17:05:00|3027.3|2935.3|3027.3|2935.3|3027.3|2935.3|3027.3|2935.3|0
1696266600000|2023-10-02 17:10:00||2933.3||2933.3||2933.3||2933.3|0
1696266900000|2023-10-02 17:15:00|3028.8|2935.3|3030.3|2936.8|3030.3|2936.8|3028.8|2935.3|0
1696268100000|2023-10-02 17:35:00|3028.8||3028.8||3028.8||3028.8||0
1696268400000|2023-10-02 17:40:00|3030.3||3030.3||3030.3||3030.3||0
1696269000000|2023-10-02 17:50:00||2938.3||2938.3||2938.3||2938.3|0
1696269300000|2023-10-02 17:55:00||2936.8||2936.8||2936.8||2936.8|0
1696269600000|2023-10-02 18:00:00|3028.8||3028.8||3028.8||3028.8||0
1696269900000|2023-10-02 18:05:00|3030.3||3030.3||3030.3||3030.3||0
1696270200000|2023-10-02 18:10:00|3031.8|2938.3|3033.8|2939.8|3033.8|2939.8|3031.8|2938.3|0
1696270500000|2023-10-02 18:15:00|3031.8|2938.3|3030.3|2938.3|3031.8|2938.3|3030.3|2938.3|0
1696270800000|2023-10-02 18:20:00|3028.8|2936.8|3028.8|2935.3|3028.8|2936.8|3028.8|2935.3|0
1696271100000|2023-10-02 18:25:00|3028.3|2933.3|3027.3|2933.3|3028.8|2933.3|3027.3|2933.3|0
1696271700000|2023-10-02 18:35:00|3025.8|2931.8|3025.8|2931.8|3025.8|2931.8|3025.8|2931.8|0
1696272300000|2023-10-02 18:45:00|3027.3|2933.3|3027.3|2933.3|3027.3|2933.3|3027.3|2933.3|0
1696272600000|2023-10-02 18:50:00|3028.8|2935.3|3027.3|2935.3|3028.8|2935.3|3027.3|2935.3|0
1696272900000|2023-10-02 18:55:00||2933.3||2933.3||2933.3||2933.3|0
1696273200000|2023-10-02 19:00:00|3025.8|2931.8|3025.8|2931.8|3025.8|2931.8|3025.8|2931.8|0
1696273500000|2023-10-02 19:05:00|3027.3|2933.3|3027.3|2933.3|3027.3|2933.3|3027.3|2933.3|0
1696273800000|2023-10-02 19:10:00|3028.8|2935.3|3027.3|2933.3|3028.8|2935.3|3027.3|2933.3|0
1696274100000|2023-10-02 19:15:00|3028.8|2935.3|3028.8|2935.3|3028.8|2935.3|3028.8|2935.3|0
1696274400000|2023-10-02 19:20:00|3027.3|2936.8|3030.3|2936.8|3030.3|2936.8|3027.3|2936.8|0
1696274700000|2023-10-02 19:25:00|3028.8||3028.8||3028.8||3028.8||0
1696275000000|2023-10-02 19:30:00|3030.3||3030.3||3030.3||3030.3||0
1696275300000|2023-10-02 19:35:00|3028.8||3028.8||3028.8||3028.8||0
1696275600000|2023-10-02 19:40:00|3030.3||3030.3||3030.3||3030.3||0
1696276200000|2023-10-02 19:50:00|3031.8|2938.3|3031.8|2938.3|3031.8|2938.3|3031.8|2938.3|0
1696276500000|2023-10-02 19:55:00||2939.8||2939.8||2939.8||2938.3|0
1696312800000|2023-10-03 06:00:00|2997.8|2951.3|3022.3|2930.3|3023.8|2954.3|2997.8|2930.3|0
1696315800000|2023-10-03 06:50:00|3021.8|2936.3|3011.8|2936.3|3021.8|2936.3|3005.8|2936.3|0
1696316100000|2023-10-03 06:55:00|3017.8|2950.3|2990.3|2956.8|3018.3|2956.8|2990.3|2950.3|0
1696316400000|2023-10-03 07:00:00|3009.3|2963.3|2991.8|2977.3|3011.3|2977.3|2986.3|2963.3|0
1696316700000|2023-10-03 07:05:00|2991.3|2977.8|2990.3|2984.3|3008.8|2984.3|2986.3|2963.3|0
1696317000000|2023-10-03 07:10:00|2991.3|2984.8|2987.8|2982.8|2991.3|2985.3|2987.8|2982.8|0
1696317300000|2023-10-03 07:15:00|2988.3|2982.3|2984.8|2979.8|2989.8|2983.3|2984.8|2979.3|0
1696317600000|2023-10-03 07:20:00|2985.3|2979.3|2985.8|2980.8|2986.8|2980.8|2984.8|2979.3|0
1696317900000|2023-10-03 07:25:00|2986.3|2980.3|2983.8|2977.8|2986.8|2980.3|2982.8|2977.3|0
1696318200000|2023-10-03 07:30:00|2982.8|2978.8|2977.8|2972.8|2983.8|2978.8|2977.8|2972.3|0
1696318500000|2023-10-03 07:35:00|2978.3|2973.3|2986.3|2980.8|2986.3|2980.8|2977.8|2972.8|0
1696318800000|2023-10-03 07:40:00|2986.8|2981.8|2987.8|2982.8|2989.3|2983.8|2986.8|2981.8|0
1696319100000|2023-10-03 07:45:00|2986.8|2980.8|2985.8|2980.8|2987.3|2981.8|2984.8|2979.8|3
1696319400000|2023-10-03 07:50:00|2986.3|2980.3|2986.8|2981.8|2986.8|2981.8|2984.8|2979.3|0
1696319700000|2023-10-03 07:55:00|2986.2|2981.3|2986.2|2981.2|2986.7|2981.8|2985.2|2980.2|0
1696320000000|2023-10-03 08:00:00|2986.7|2982.2|2991.7|2987.2|2992.2|2987.2|2986.7|2982.2|0
1696320300000|2023-10-03 08:05:00|2991.2|2986.7|2990.7|2985.2|2991.2|2986.7|2990.7|2985.2|0
1696320600000|2023-10-03 08:10:00|2991.2|2985.7|2992.7|2987.7|2992.7|2988.2|2991.2|2985.7|0
1696320900000|2023-10-03 08:15:00|2993.2|2988.2|2994.7|2988.7|2995.2|2990.2|2993.2|2988.2|0
1696321200000|2023-10-03 08:20:00|2994.2|2988.2|2992.7|2987.2|2994.2|2988.7|2992.7|2987.2|0
1696321500000|2023-10-03 08:25:00|2992.2|2987.7|2991.2|2986.7|2992.2|2987.7|2990.7|2985.2|0
1696321800000|2023-10-03 08:30:00|2990.2|2986.2|2988.7|2983.7|2990.2|2986.2|2988.7|2983.7|0
1696322100000|2023-10-03 08:35:00|2988.2|2983.2|2985.7|2980.7|2988.2|2983.2|2985.7|2980.7|0
1696322400000|2023-10-03 08:40:00|2986.2|2980.2|2987.2|2982.2|2987.2|2982.2|2986.2|2979.7|0
1696322700000|2023-10-03 08:45:00|2987.7|2982.7|2988.7|2983.7|2989.2|2985.7|2987.7|2982.2|16
1696323000000|2023-10-03 08:50:00|2987.7|2983.2|2988.7|2984.2|2988.7|2984.2|2987.7|2982.7|0
1696323300000|2023-10-03 08:55:00|2989.2|2983.7|2988.2|2983.7|2989.7|2984.7|2988.2|2983.2|0
1696323600000|2023-10-03 09:00:00|2988.7|2984.2|2987.2|2982.2|2988.7|2984.2|2986.2|2980.7|0
1696323900000|2023-10-03 09:05:00|2986.7|2981.7|2984.2|2979.2|2986.7|2981.7|2983.2|2978.2|0
1696324200000|2023-10-03 09:10:00|2983.2|2978.7|2982.2|2977.7|2983.2|2978.7|2982.2|2977.2|0
1696324500000|2023-10-03 09:15:00|2982.7|2978.2|2984.7|2980.2|2984.7|2980.2|2982.2|2977.7|0
1696324800000|2023-10-03 09:20:00|2984.2|2979.7|2981.7|2976.7|2984.2|2979.7|2981.2|2976.2|0
1696325100000|2023-10-03 09:25:00|2982.2|2977.2|2983.7|2978.7|2983.7|2978.7|2982.2|2977.2|0
1696325400000|2023-10-03 09:30:00|2984.2|2979.2|2982.2|2977.2|2984.7|2979.7|2982.2|2977.2|0
1696325700000|2023-10-03 09:35:00|2982.7|2976.7|2983.2|2978.7|2983.7|2978.7|2982.7|2976.7|0
1696326000000|2023-10-03 09:40:00|2983.7|2978.2|2983.2|2978.2|2983.7|2979.2|2983.2|2977.7|0
1696326300000|2023-10-03 09:45:00|2983.7|2978.7|2983.2|2977.7|2983.7|2978.7|2983.2|2977.7|0
1696326600000|2023-10-03 09:50:00|2983.7|2978.2|2984.2|2979.2|2984.7|2979.7|2983.7|2978.2|0
1696326900000|2023-10-03 09:55:00|2983.7|2978.7|2982.2|2977.2|2983.7|2978.7|2982.2|2977.2|0
1696327200000|2023-10-03 10:00:00|2982.7|2977.7|2985.2|2979.7|2985.2|2980.2|2982.2|2977.7|0
1696327500000|2023-10-03 10:05:00|2985.7|2980.2|2984.2|2979.2|2985.7|2980.7|2984.2|2979.2|0
1696327800000|2023-10-03 10:10:00|2983.2|2978.7|2982.2|2977.7|2983.2|2978.7|2982.2|2977.2|0
1696328100000|2023-10-03 10:15:00|2981.7|2977.2|2981.2|2976.2|2981.7|2977.2|2981.2|2975.7|0
1696328400000|2023-10-03 10:20:00|2981.7|2975.7|2982.2|2977.2|2982.7|2978.2|2981.7|2975.7|0
1696328700000|2023-10-03 10:25:00|2982.7|2977.7|2985.2|2980.7|2985.2|2980.7|2982.2|2977.2|0
1696329000000|2023-10-03 10:30:00|2985.7|2981.2|2988.2|2983.7|2988.7|2984.2|2985.7|2981.2|0
1696329300000|2023-10-03 10:35:00|2987.7|2983.2|2985.2|2980.2|2987.7|2983.2|2985.2|2979.7|0
1696329600000|2023-10-03 10:40:00|2984.2|2979.7|2981.2|2976.2|2984.2|2979.7|2981.2|2976.2|0
1696329900000|2023-10-03 10:45:00|2980.2|2975.7|2980.2|2975.2|2980.7|2975.7|2980.2|2974.7|0
1696330200000|2023-10-03 10:50:00|2979.2|2974.7|2979.2|2973.7|2979.2|2974.7|2979.2|2973.7|0
1696330500000|2023-10-03 10:55:00|2978.2|2973.2|2979.2|2974.2|2979.2|2974.7|2978.2|2973.2|0
1696330800000|2023-10-03 11:00:00|2978.7|2963.7|2975.7|2970.7|3001.2|2971.7|2975.7|2962.7|0
1696331100000|2023-10-03 11:05:00|2976.2|2971.2|2977.2|2972.2|2978.7|2973.7|2976.2|2971.2|0
1696331400000|2023-10-03 11:10:00|2977.7|2971.7|2976.2|2971.7|2977.7|2972.7|2976.2|2970.7|0
1696331700000|2023-10-03 11:15:00|2975.2|2971.2|2974.2|2969.2|2975.2|2971.2|2974.2|2968.7|0
1696332000000|2023-10-03 11:20:00|2974.7|2968.7|2971.2|2966.2|2974.7|2969.7|2971.2|2965.7|0
1696332300000|2023-10-03 11:25:00|2971.7|2966.7|2972.2|2967.2|2972.2|2967.2|2971.2|2965.7|0
1696332600000|2023-10-03 11:30:00|2972.7|2966.7|2973.2|2967.7|2973.2|2968.2|2972.2|2966.7|0
1696332900000|2023-10-03 11:35:00|2972.7|2967.2|2971.2|2967.2|2972.7|2967.2|2969.2|2963.7|0
1696333200000|2023-10-03 11:40:00|2971.7|2968.2|2971.2|2965.7|2971.7|2968.2|2971.2|2965.7|5
1696333500000|2023-10-03 11:45:00|2970.2|2965.2|2968.2|2962.7|2970.2|2965.2|2968.2|2962.7|0
1696333800000|2023-10-03 11:50:00|2968.7|2963.2|2969.2|2964.2|2969.2|2964.2|2968.2|2963.2|0
1696334100000|2023-10-03 11:55:00|2969.7|2964.7|2970.7|2966.2|2970.7|2966.2|2969.2|2964.2|0
1696334400000|2023-10-03 12:00:00|2971.2|2965.7|2968.2|2963.2|2971.2|2966.2|2968.2|2962.7|0
1696334700000|2023-10-03 12:05:00|2967.7|2962.7|2966.2|2961.7|2967.7|2962.7|2965.2|2960.2|1
1696335000000|2023-10-03 12:10:00|2966.7|2961.2|2969.2|2964.7|2969.2|2964.7|2966.7|2961.2|0
1696335300000|2023-10-03 12:15:00|2969.7|2964.2|2969.2|2964.2|2969.7|2964.2|2967.2|2962.2|0
1696335600000|2023-10-03 12:20:00|2969.7|2964.7|2970.2|2965.2|2970.7|2966.2|2969.2|2963.7|0
1696335900000|2023-10-03 12:25:00|2970.7|2965.7|2971.2|2966.2|2971.7|2967.2|2970.7|2965.7|0
1696336200000|2023-10-03 12:30:00|2970.2|2965.7|2970.7|2965.7|2970.7|2965.7|2969.2|2964.2|0
1696336500000|2023-10-03 12:35:00|2971.2|2966.2|2970.2|2965.2|2972.2|2967.2|2970.2|2965.2|0
1696336800000|2023-10-03 12:40:00|2969.2|2964.7|2966.2|2961.7|2969.2|2964.7|2965.2|2960.2|0
1696337100000|2023-10-03 12:45:00|2966.7|2962.7|2967.7|2963.7|2968.7|2963.7|2966.7|2962.7|0
1696337400000|2023-10-03 12:50:00|2968.7|2964.2|2967.7|2963.7|2968.7|2964.7|2966.7|2962.7|0
1696337700000|2023-10-03 12:55:00|2967.2|2963.2|2968.2|2963.7|2968.7|2963.7|2967.2|2962.7|0
1696338000000|2023-10-03 13:00:00|2968.7|2963.2|2972.2|2967.2|2972.2|2967.7|2968.7|2962.7|0
1696338300000|2023-10-03 13:05:00|2972.7|2966.7|2974.2|2969.7|2975.2|2970.7|2972.7|2966.7|0
1696338600000|2023-10-03 13:10:00|2974.7|2969.2|2972.2|2967.2|2974.7|2969.2|2972.2|2967.2|0
1696338900000|2023-10-03 13:15:00|2971.2|2967.7|2971.2|2966.7|2972.2|2967.7|2971.2|2966.2|0
1696339200000|2023-10-03 13:20:00|2971.7|2967.2|2970.7|2965.7|2972.7|2968.2|2970.2|2964.7|0
1696339500000|2023-10-03 13:25:00|2971.2|2966.2|2973.7|2969.2|2973.7|2969.2|2971.2|2965.7|0
1696339800000|2023-10-03 13:30:00|2974.2|2969.7|2978.7|2973.7|2979.2|2974.7|2974.2|2969.7|0
1696340100000|2023-10-03 13:35:00|2978.2|2974.2|2977.7|2972.2|2978.7|2975.7|2976.7|2971.2|1
1696340400000|2023-10-03 13:40:00|2977.2|2971.7|2979.2|2973.2|2979.7|2974.7|2975.7|2970.7|0
1696340700000|2023-10-03 13:45:00|2978.2|2972.7|2978.2|2972.7|2978.2|2972.7|2976.2|2970.7|0
1696341000000|2023-10-03 13:50:00|2978.7|2973.2|2979.7|2974.2|2980.7|2975.7|2978.2|2972.7|0
1696341300000|2023-10-03 13:55:00|2980.2|2974.7|2977.2|2971.2|2980.2|2975.2|2976.7|2971.2|0
1696341600000|2023-10-03 14:00:00|2976.7|2970.7|2968.7|2963.2|2976.7|2970.7|2968.7|2963.2|0
1696341900000|2023-10-03 14:05:00|2967.7|2962.7|2966.7|2961.7|2968.7|2963.7|2965.7|2960.7|0
1696342200000|2023-10-03 14:10:00|2967.2|2962.2|2968.2|2962.7|2974.7|2969.2|2966.7|2962.2|0
1696342500000|2023-10-03 14:15:00|2967.7|2962.2|2961.2|2956.2|2967.7|2962.2|2961.2|2956.2|0
1696342800000|2023-10-03 14:20:00|2961.7|2955.7|2961.2|2956.7|2965.7|2961.2|2961.2|2955.7|0
1696343100000|2023-10-03 14:25:00|2961.7|2957.2|2966.2|2961.2|2967.2|2962.2|2961.7|2956.7|0
1696343400000|2023-10-03 14:30:00|2965.7|2960.7|2967.2|2962.7|2968.2|2964.2|2965.2|2959.7|0
1696343700000|2023-10-03 14:35:00|2967.7|2963.2|2966.2|2961.2|2970.7|2965.7|2966.2|2961.2|0
1696344000000|2023-10-03 14:40:00|2966.7|2961.7|2968.2|2963.7|2969.7|2965.2|2966.2|2961.2|0
1696344300000|2023-10-03 14:45:00|2967.2|2963.2|2966.2|2961.7|2967.7|2963.2|2965.2|2960.2|0
1696344600000|2023-10-03 14:50:00|2965.2|2961.2|2968.2|2963.7|2968.2|2963.7|2965.2|2959.7|0
1696344900000|2023-10-03 14:55:00|2968.7|2963.2|2967.2|2962.2|2969.2|2964.2|2967.2|2962.2|0
1696345200000|2023-10-03 15:00:00|2966.2|2961.7|2965.7|2961.2|2967.2|2962.7|2964.2|2959.7|0
1696345500000|2023-10-03 15:05:00|2964.7|2961.7|2965.7|2961.7|2967.2|2962.7|2964.2|2959.7|0
1696345800000|2023-10-03 15:10:00|2964.7|2962.2|2963.7|2959.7|2964.7|2962.2|2963.7|2959.2|0
1696346100000|2023-10-03 15:15:00|2964.7|2960.2|2966.2|2961.7|2966.2|2961.7|2963.7|2959.7|5
1696346400000|2023-10-03 15:20:00|2967.2|2962.2|2964.7|2961.2|2967.2|2962.2|2964.7|2960.7|0
1696346700000|2023-10-03 15:25:00|2966.2|2960.7|2966.2|2960.7|2966.2|2960.7|2966.2|2960.2|1
1696347000000|2023-10-03 15:30:00|2984.7|2956.7|2969.2|2955.7|2989.7|2957.7|2969.2|2947.7|0
1696347300000|2023-10-03 15:35:00|2982.2|2954.7|2970.7|2956.7|2982.2|2956.7|2969.2|2946.7|0
1696347600000|2023-10-03 15:40:00|2982.2||2972.7||2982.7||2972.2||0
1696347900000|2023-10-03 15:45:00|2971.7|2956.2|2977.2|2956.2|2982.2|2956.7|2969.2|2950.7|0
1696348200000|2023-10-03 15:50:00|2976.2|2914.7|3007.7|2914.7|3007.7|2916.2|2976.2|2914.7|0
1696348500000|2023-10-03 15:55:00|2987.7|2912.2|2978.2|2952.7|2987.7|2956.7|2971.2|2912.2|0
1696348800000|2023-10-03 16:00:00|2977.2|2953.2|2976.2|2956.7|2982.2|2956.7|2972.2|2951.2|0
1696349100000|2023-10-03 16:05:00|2981.7|2957.2|2979.7|2956.7|2982.7|2957.7|2974.7|2956.7|0
1696349400000|2023-10-03 16:10:00|2978.7|2919.2|3010.2|2917.7|3010.2|2919.2|2974.7|2917.7|0
1696349700000|2023-10-03 16:15:00|3011.7|2919.2|3011.7|2919.2|3013.2|2920.7|3011.7|2919.2|0
1696350000000|2023-10-03 16:20:00|3010.2|2917.7|3010.2|2919.2|3010.2|2919.2|3010.2|2917.7|0
1696350300000|2023-10-03 16:25:00|3012.2|2917.7|3012.2|2920.7|3013.7|2920.7|3012.2|2917.7|0
1696350600000|2023-10-03 16:30:00|3013.7||3013.7||3013.7||3013.7||0
1696350900000|2023-10-03 16:35:00|3012.2|2919.2|3012.2|2919.2|3012.2|2919.2|3012.2|2919.2|0
1696351200000|2023-10-03 16:40:00|3013.7|2920.7|3010.2|2919.2|3013.7|2920.7|3010.2|2919.2|0
1696351500000|2023-10-03 16:45:00|3012.2||3012.2||3012.2||3012.2||0
1696352100000|2023-10-03 16:55:00|3013.7|2920.7|3012.2|2920.7|3013.7|2920.7|3012.2|2920.7|0
1696352400000|2023-10-03 17:00:00|3013.7|2922.2|3013.7|2922.2|3015.2|2922.2|3012.7|2922.2|0
1696352700000|2023-10-03 17:05:00||2920.7||2920.7||2920.7||2920.7|0
1696353000000|2023-10-03 17:10:00|3012.2|2919.2|3012.2|2919.2|3012.2|2919.2|3012.2|2919.2|0
1696353600000|2023-10-03 17:20:00|3010.2||3012.2||3012.2||3010.2||0
1696353900000|2023-10-03 17:25:00|3010.2||3012.2||3012.2||3010.2||0
1696354200000|2023-10-03 17:30:00|3010.2||3010.2||3010.2||3010.2||0
1696354500000|2023-10-03 17:35:00|3008.7|2917.7|3008.7|2917.7|3008.7|2917.7|3008.7|2917.7|0
1696354800000|2023-10-03 17:40:00|3010.2||3010.2||3010.2||3010.2||0
1696355100000|2023-10-03 17:45:00|3008.7|2916.2|3007.2|2916.2|3008.7|2916.2|3007.2|2916.2|0
1696355400000|2023-10-03 17:50:00||2914.7||2914.7||2914.7||2914.7|0
1696356000000|2023-10-03 18:00:00|3005.7||3005.7||3005.7||3005.7||0
1696356300000|2023-10-03 18:05:00|3004.2|2912.7|3004.2|2912.7|3004.2|2912.7|3004.2|2912.7|0
1696356900000|2023-10-03 18:15:00||2911.2||2912.7||2912.7||2911.2|0
1696357500000|2023-10-03 18:25:00|3001.7||3005.7||3005.7||3001.7||0
1696357800000|2023-10-03 18:30:00||2914.7||2914.7||2914.7||2914.7|0
1696358100000|2023-10-03 18:35:00|3007.2|2916.2|3007.2|2916.2|3007.2|2916.2|3007.2|2916.2|0
1696358400000|2023-10-03 18:40:00|3008.7||3008.7||3008.7||3008.7||0
1696359000000|2023-10-03 18:50:00||2917.7||2916.2||2917.7||2916.2|0
1696359600000|2023-10-03 19:00:00|3007.2||3008.7||3008.7||3007.2||0
1696359900000|2023-10-03 19:05:00|3007.2|2914.7|3005.7|2914.7|3007.2|2914.7|3005.7|2914.7|0
1696360200000|2023-10-03 19:10:00||2912.7||2912.7||2912.7||2912.7|0
1696360500000|2023-10-03 19:15:00|3007.2|2914.7|3007.2|2914.7|3007.2|2914.7|3007.2|2914.7|0
1696361100000|2023-10-03 19:25:00|3005.7||3005.7||3005.7||3005.7||0
1696361400000|2023-10-03 19:30:00||2912.7||2912.7||2912.7||2912.7|0
1696362000000|2023-10-03 19:40:00|3007.2|2914.7|3007.2|2916.2|3007.2|2916.2|3007.2|2914.7|0
1696362300000|2023-10-03 19:45:00||2914.7||2914.7||2914.7||2914.7|0
1696362600000|2023-10-03 19:50:00|3008.7|2916.2|3007.2|2914.7|3008.7|2916.2|3007.2|2914.7|0
1696399200000|2023-10-04 06:00:00|2977.2|2929.2|3000.7|2908.2|3002.2|2930.7|2977.2|2906.2|0
1696402200000|2023-10-04 06:50:00|2992.7|2906.2|2972.7|2906.2|2992.7|2906.2|2971.7|2906.2|0
1696402500000|2023-10-04 06:55:00|2979.2|2915.2|2948.2|2910.2|2987.7|2915.2|2948.2|2906.2|0
1696402800000|2023-10-04 07:00:00|2947.2|2916.2|2936.7|2911.2|2960.7|2918.2|2936.7|2909.7|1
1696403100000|2023-10-04 07:05:00|2936.2|2917.2|2941.7|2917.2|2941.7|2917.2|2934.7|2917.2|0
1696403400000|2023-10-04 07:10:00|2942.7|2935.2|2951.2|2946.2|2951.7|2946.7|2942.7|2931.7|0
1696403700000|2023-10-04 07:15:00|2950.2|2945.7|2950.7|2945.7|2952.2|2947.2|2949.2|2943.7|0
1696404000000|2023-10-04 07:20:00|2949.7|2945.2|2943.7|2937.7|2949.7|2945.7|2943.7|2937.7|0
1696404300000|2023-10-04 07:25:00|2942.7|2937.2|2943.7|2937.7|2945.2|2940.2|2942.7|2936.7|0
1696404600000|2023-10-04 07:30:00|2942.7|2937.2|2938.7|2934.2|2942.7|2937.2|2937.7|2932.2|0
1696404900000|2023-10-04 07:35:00|2939.2|2933.7|2937.7|2933.2|2939.7|2934.7|2937.7|2932.2|0
1696405200000|2023-10-04 07:40:00|2938.2|2932.7|2949.2|2942.7|2949.2|2942.7|2938.2|2932.7|0
1696405500000|2023-10-04 07:45:00|2949.7|2943.2|2952.2|2947.7|2952.2|2947.7|2949.7|2943.2|0
1696405800000|2023-10-04 07:50:00|2952.7|2948.2|2950.2|2944.7|2952.7|2948.2|2950.2|2944.2|0
1696406100000|2023-10-04 07:55:00|2949.2|2944.2|2952.2|2947.2|2952.2|2947.7|2949.2|2943.2|0
1696406400000|2023-10-04 08:00:00|2951.7|2946.7|2950.7|2946.2|2951.7|2947.2|2950.2|2944.7|0
1696406700000|2023-10-04 08:05:00|2950.2|2945.7|2952.7|2947.7|2953.2|2948.2|2950.2|2945.2|0
1696407000000|2023-10-04 08:10:00|2953.2|2948.2|2953.2|2947.2|2954.7|2950.2|2953.2|2947.2|0
1696407300000|2023-10-04 08:15:00|2952.2|2947.7|2950.2|2945.2|2952.7|2948.2|2949.2|2943.7|0
1696407600000|2023-10-04 08:20:00|2950.7|2945.7|2952.7|2948.2|2952.7|2948.2|2950.2|2944.2|2
1696407900000|2023-10-04 08:25:00|2952.2|2947.7|2953.2|2947.7|2953.7|2949.2|2952.2|2947.2|0
1696408200000|2023-10-04 08:30:00|2952.7|2947.2|2949.2|2944.2|2952.7|2947.7|2949.2|2943.2|0
1696408500000|2023-10-04 08:35:00|2949.7|2944.7|2953.2|2948.2|2953.2|2948.7|2949.7|2943.2|0
1696408800000|2023-10-04 08:40:00|2953.7|2948.7|2954.7|2949.7|2956.2|2951.7|2953.7|2948.2|0
1696409100000|2023-10-04 08:45:00|2955.2|2950.2|2953.7|2948.7|2955.2|2950.7|2953.7|2948.2|0
1696409400000|2023-10-04 08:50:00|2954.2|2948.2|2954.7|2949.7|2955.2|2950.7|2954.2|2948.2|0
1696409700000|2023-10-04 08:55:00|2955.2|2949.2|2954.7|2949.7|2955.7|2951.7|2954.7|2948.7|0
1696410000000|2023-10-04 09:00:00|2953.7|2950.2|2953.7|2948.7|2953.7|2950.7|2953.7|2948.2|0
1696410300000|2023-10-04 09:05:00|2954.2|2948.2|2954.7|2950.7|2955.2|2950.7|2953.7|2948.2|0
1696410600000|2023-10-04 09:10:00||2950.2||2950.2||2950.7||2949.2|0
1696410900000|2023-10-04 09:15:00|2953.7|2949.7|2955.7|2951.2|2955.7|2951.2|2953.7|2948.2|0
1696411200000|2023-10-04 09:20:00|2954.7|2950.7|2955.2|2950.7|2955.2|2951.2|2954.7|2948.7|0
1696411500000|2023-10-04 09:25:00|2955.7|2951.2|2956.7|2952.2|2957.2|2952.2|2955.7|2950.7|0
1696411800000|2023-10-04 09:30:00|2957.2|2951.7|2961.7|2957.2|2961.7|2957.2|2957.2|2951.7|0
1696412100000|2023-10-04 09:35:00|2962.2|2956.7|2962.7|2958.2|2962.7|2958.2|2962.2|2956.7|0
1696412400000|2023-10-04 09:40:00|2963.2|2957.7|2965.2|2960.7|2965.2|2960.7|2963.2|2957.7|0
1696412700000|2023-10-04 09:45:00|2965.7|2961.2|2968.2|2963.7|2969.7|2965.2|2965.7|2960.7|0
1696413000000|2023-10-04 09:50:00|2968.7|2963.2|2970.7|2966.2|2971.2|2966.2|2968.7|2963.2|0
1696413300000|2023-10-04 09:55:00|2970.2|2965.7|2969.7|2965.2|2970.2|2966.2|2969.7|2964.2|0
1696413600000|2023-10-04 10:00:00|2970.2|2965.7|2970.7|2966.2|2970.7|2966.2|2970.2|2965.7|0
1696413900000|2023-10-04 10:05:00|2971.2|2966.7|2971.7|2967.2|2972.2|2967.7|2970.7|2966.2|0
1696414200000|2023-10-04 10:10:00|2972.2|2966.7|2973.7|2968.7|2973.7|2968.7|2972.2|2966.7|0
1696414500000|2023-10-04 10:15:00|2973.2|2969.2|2973.2|2967.7|2973.2|2969.2|2973.2|2967.7|0
1696414800000|2023-10-04 10:20:00|2972.2|2967.2|2973.2|2968.2|2973.2|2968.2|2971.7|2966.7|0
1696415100000|2023-10-04 10:25:00||2967.7||2968.2||2968.2||2967.7|0
1696415400000|2023-10-04 10:30:00|2972.2|2967.7|2971.2|2966.2|2972.2|2968.7|2971.2|2966.2|0
1696415700000|2023-10-04 10:35:00|2971.7|2965.7|2972.2|2967.2|2972.7|2968.2|2971.7|2965.7|0
1696416000000|2023-10-04 10:40:00|2971.7|2966.7|2970.2|2964.7|2971.7|2967.2|2970.2|2964.7|0
1696416300000|2023-10-04 10:45:00|2969.2|2964.2|2967.2|2962.7|2969.2|2964.2|2967.2|2961.7|0
1696416600000|2023-10-04 10:50:00|2967.7|2963.2|2969.7|2965.2|2969.7|2965.7|2967.7|2962.7|0
1696416900000|2023-10-04 10:55:00|2970.2|2965.7|2972.7|2967.7|2972.7|2968.2|2970.2|2965.2|0
1696417200000|2023-10-04 11:00:00|2993.7|2958.7|2971.7|2966.7|2996.7|2967.2|2971.7|2947.2|0
1696417500000|2023-10-04 11:05:00|2972.2|2966.2|2972.7|2968.2|2973.2|2969.2|2971.7|2966.2|0
1696417800000|2023-10-04 11:10:00|2973.2|2967.7|2973.7|2969.2|2973.7|2969.2|2973.2|2966.7|0
1696418100000|2023-10-04 11:15:00|2974.2|2969.7|2975.7|2970.2|2976.2|2971.7|2973.7|2968.7|0
1696418400000|2023-10-04 11:20:00|2975.2|2969.7|2973.7|2968.7|2975.2|2969.7|2973.7|2967.7|0
1696418700000|2023-10-04 11:25:00|2974.2|2968.2|2971.7|2965.7|2974.2|2969.7|2971.7|2965.7|0
1696419000000|2023-10-04 11:30:00|2972.2|2966.2|2971.7|2966.2|2972.7|2967.7|2971.7|2965.7|0
1696419300000|2023-10-04 11:35:00|2970.7|2965.7|2973.7|2968.7|2973.7|2968.7|2970.7|2965.2|0
1696419600000|2023-10-04 11:40:00|2972.7|2968.2|2972.7|2967.7|2972.7|2968.2|2972.7|2966.7|0
1696419900000|2023-10-04 11:45:00|2973.2|2968.2|2973.7|2968.7|2973.7|2969.2|2972.7|2967.7|0
1696420200000|2023-10-04 11:50:00|2974.2|2968.2|2973.7|2968.2|2974.7|2970.2|2973.7|2968.2|0
1696420500000|2023-10-04 11:55:00|2972.7|2968.7|2973.2|2968.7|2973.2|2968.7|2971.7|2966.2|0
1696420800000|2023-10-04 12:00:00|2973.7|2969.7|2975.7|2970.2|2976.2|2971.7|2973.7|2969.2|0
1696421100000|2023-10-04 12:05:00|2975.2|2969.2|2974.7|2969.2|2975.2|2970.2|2974.7|2968.7|0
1696421400000|2023-10-04 12:10:00|2975.2|2969.7|2975.7|2965.7|2975.7|2970.7|2974.7|2965.7|0
1696421700000|2023-10-04 12:15:00|2976.7|2967.7|2976.7|2972.2|2983.2|2976.2|2975.7|2967.7|1
1696422000000|2023-10-04 12:20:00|2976.2|2971.7|2977.7|2972.7|2979.2|2974.7|2976.2|2971.2|0
1696422300000|2023-10-04 12:25:00|2976.7|2972.2|2975.7|2971.2|2976.7|2972.2|2974.2|2969.2|0
1696422600000|2023-10-04 12:30:00|2976.2|2971.7|2977.7|2973.2|2977.7|2973.2|2975.7|2970.7|0
1696422900000|2023-10-04 12:35:00|2978.2|2972.7|2977.7|2972.7|2978.2|2973.7|2977.7|2972.2|0
1696423200000|2023-10-04 12:40:00|2978.2|2973.2|2982.7|2977.7|2982.7|2977.7|2977.7|2973.2|0
1696423500000|2023-10-04 12:45:00|2983.2|2978.2|2984.7|2979.7|2985.2|2980.7|2983.2|2977.7|0
1696423800000|2023-10-04 12:50:00|2983.7|2980.2|2982.7|2976.7|2983.7|2980.2|2982.7|2976.7|0
1696424100000|2023-10-04 12:55:00|2983.2|2977.2|2982.7|2976.7|2983.2|2978.7|2982.7|2976.7|0
1696424400000|2023-10-04 13:00:00|2981.7|2976.2|2983.7|2979.2|2983.7|2979.2|2980.7|2975.7|0
1696424700000|2023-10-04 13:05:00|2984.2|2978.7|2983.7|2977.7|2984.7|2980.2|2983.7|2977.7|0
1696425000000|2023-10-04 13:10:00|2982.7|2977.2|2980.7|2976.2|2982.7|2977.2|2980.7|2975.2|0
1696425300000|2023-10-04 13:15:00|2980.2|2975.7|2979.2|2974.7|2980.2|2976.2|2978.7|2973.7|0
1696425600000|2023-10-04 13:20:00|2978.7|2974.2|2980.2|2975.7|2980.2|2975.7|2978.7|2973.7|0
1696425900000|2023-10-04 13:25:00|2980.7|2975.2|2980.7|2974.7|2981.2|2976.2|2979.7|2974.7|0
1696426200000|2023-10-04 13:30:00|2981.2|2974.2|2982.7|2977.7|2982.7|2978.2|2981.2|2974.2|0
1696426500000|2023-10-04 13:35:00|2982.2|2977.2|3014.2|2975.2|3014.7|2984.2|2981.7|2963.2|0
1696426800000|2023-10-04 13:40:00|3020.7|2955.7|2984.7|2974.7|3021.2|2981.2|2981.2|2955.7|0
1696427100000|2023-10-04 13:45:00|2983.7|2975.2|2984.2|2978.7|2985.2|2980.2|2978.7|2973.7|0
1696427400000|2023-10-04 13:50:00|2983.2|2978.2|2983.2|2978.2|2984.2|2979.7|2979.2|2973.7|0
1696427700000|2023-10-04 13:55:00|2983.7|2978.7|2982.7|2972.2|2985.2|2980.7|2979.2|2972.2|0
1696428000000|2023-10-04 14:00:00|2983.2|2971.2|2976.2|2970.7|2983.7|2977.2|2975.7|2970.7|0
1696428300000|2023-10-04 14:05:00|2975.2|2971.2|2974.2|2969.7|2978.7|2974.2|2972.2|2966.7|0
1696428600000|2023-10-04 14:10:00|2974.7|2970.2|2975.2|2970.2|2976.7|2972.2|2973.2|2968.2|0
1696428900000|2023-10-04 14:15:00|2974.2|2970.7|2977.2|2972.7|2977.2|2972.7|2971.2|2965.7|0
1696429200000|2023-10-04 14:20:00|2976.7|2972.2|2972.2|2967.7|2997.7|2972.7|2971.7|2952.2|0
1696429500000|2023-10-04 14:25:00|2972.7|2968.2|2969.7|2964.7|2973.7|2969.2|2969.7|2964.7|0
1696429800000|2023-10-04 14:30:00|2970.2|2965.2|2977.7|2973.2|2977.7|2973.2|2970.2|2965.2|0
1696430100000|2023-10-04 14:35:00|2978.2|2973.7|2979.2|2974.2|2980.7|2976.2|2978.2|2973.7|0
1696430400000|2023-10-04 14:40:00|2979.7|2973.7|2980.2|2975.7|2982.7|2977.7|2979.7|2973.7|0
1696430700000|2023-10-04 14:45:00|2979.7|2976.2|2976.2|2970.7|2979.7|2976.2|2976.2|2970.7|0
1696431000000|2023-10-04 14:50:00|2976.7|2971.2|2978.2|2973.7|2978.7|2974.7|2976.2|2970.7|0
1696431300000|2023-10-04 14:55:00|2978.7|2974.2|2976.2|2971.7|2978.7|2974.2|2976.2|2971.2|0
1696431600000|2023-10-04 15:00:00|2975.7|2971.2|2979.2|2974.2|2979.2|2974.2|2973.7|2969.2|0
1696431900000|2023-10-04 15:05:00|2979.7|2974.7|2979.2|2975.2|2980.7|2976.2|2978.7|2974.2|0
1696432200000|2023-10-04 15:10:00|2980.2|2974.7|2982.2|2977.7|2982.7|2978.7|2980.2|2974.7|0
1696432500000|2023-10-04 15:15:00|2981.7|2978.2|2985.7|2981.2|2985.7|2981.2|2981.7|2976.7|0
1696432800000|2023-10-04 15:20:00|2986.2|2981.7|2985.2|2980.2|2986.7|2982.2|2985.2|2980.2|0
1696433100000|2023-10-04 15:25:00|2985.7|2979.7|2985.2|2980.2|2986.2|2981.2|2985.2|2979.7|0
1696433400000|2023-10-04 15:30:00|2991.7|2978.2|2995.7|2977.2|3008.7|2978.2|2990.7|2975.2|0
1696433700000|2023-10-04 15:35:00|2994.7|2969.7|2998.7|2978.2|2998.7|2978.2|2991.2|2969.7|0
1696434000000|2023-10-04 15:40:00|2997.7|2973.2|2992.2|2977.2|3007.2|2977.2|2990.2|2973.2|0
1696434300000|2023-10-04 15:45:00|2991.7|2977.7|2998.7|2981.2|3001.7|2981.2|2991.7|2977.7|0
1696434600000|2023-10-04 15:50:00|2997.7|2977.7|3033.2|2941.7|3033.2|2977.7|2997.7|2940.2|0
1696434900000|2023-10-04 15:55:00|3034.7|2942.7|3036.7|2943.7|3036.7|2943.7|3034.7|2941.7|0
1696435200000|2023-10-04 16:00:00|3042.2|2938.7|3014.2|2982.2|3042.2|2982.2|3014.2|2938.7|0
1696435800000|2023-10-04 16:10:00||2982.7||2984.2||2984.2||2982.7|0
1696436400000|2023-10-04 16:20:00||2981.2||2983.2||2983.2||2981.2|0
1696436700000|2023-10-04 16:25:00||2983.7||2984.2||2984.2||2983.7|0
1696437000000|2023-10-04 16:30:00|3036.7|2945.2|3038.2|2945.2|3038.2|2947.2|3036.7|2945.2|0
1696437300000|2023-10-04 16:35:00|3036.7||3036.7||3036.7||3036.7||0
1696437600000|2023-10-04 16:40:00|3038.2|2947.2|3036.7|2945.2|3038.2|2947.2|3036.7|2945.2|0
1696437900000|2023-10-04 16:45:00|3038.2||3038.2||3038.2||3038.2||0
1696438200000|2023-10-04 16:50:00|3036.7||3036.7||3036.7||3036.7||0
1696438500000|2023-10-04 16:55:00||2943.7||2943.7||2943.7||2943.7|0
1696438800000|2023-10-04 17:00:00|3034.7|2945.7|3034.7|2943.7|3034.7|2945.7|3034.7|2943.7|0
1696439400000|2023-10-04 17:10:00|3033.2|2941.7|3033.2|2941.7|3033.2|2941.7|3033.2|2941.7|0
1696439700000|2023-10-04 17:15:00|3034.7||3034.7||3034.7||3034.7||0
1696440000000|2023-10-04 17:20:00|3033.2|2943.7|3033.2|2941.7|3033.2|2943.7|3033.2|2941.7|0
1696440300000|2023-10-04 17:25:00|3031.7|2940.2|3031.7|2940.2|3031.7|2940.2|3031.7|2940.2|0
1696440600000|2023-10-04 17:30:00||2938.7||2938.7||2938.7||2938.7|0
1696440900000|2023-10-04 17:35:00|3030.2||3030.2||3030.2||3030.2||0
1696441200000|2023-10-04 17:40:00||2937.2||2938.7||2938.7||2937.2|0
1696441500000|2023-10-04 17:45:00||2939.7||2938.7||2939.7||2938.7|0
1696441800000|2023-10-04 17:50:00|3028.7|2937.2|3028.7|2937.2|3028.7|2937.2|3028.7|2937.2|0
1696442100000|2023-10-04 17:55:00|3030.2||3030.2||3030.2||3030.2||0
1696442400000|2023-10-04 18:00:00|3028.7|2935.7|3028.7|2937.2|3028.7|2937.2|3028.7|2935.7|0
1696442700000|2023-10-04 18:05:00|3030.2||3028.7||3030.2||3028.7||0
1696443000000|2023-10-04 18:10:00|3030.2|2935.7|3030.2|2937.2|3030.2|2937.2|3030.2|2935.7|0
1696443300000|2023-10-04 18:15:00||2938.7||2938.7||2938.7||2938.7|0
1696443600000|2023-10-04 18:20:00|3028.7|2937.2|3027.2|2935.7|3028.7|2937.2|3027.2|2935.7|0
1696443900000|2023-10-04 18:25:00|3028.7|2937.2|3030.2|2937.2|3030.2|2937.2|3028.7|2937.2|0
1696444200000|2023-10-04 18:30:00||2938.7||2937.2||2938.7||2937.2|0
1696444500000|2023-10-04 18:35:00||2938.7||2938.7||2938.7||2938.7|0
1696444800000|2023-10-04 18:40:00|3031.7|2940.2|3031.7|2940.2|3031.7|2940.2|3031.7|2940.2|0
1696445100000|2023-10-04 18:45:00|3033.2||3033.2||3033.2||3033.2||0
1696445400000|2023-10-04 18:50:00|3031.7||3031.7||3031.7||3031.7||0
1696445700000|2023-10-04 18:55:00|3033.2||3033.2||3033.2||3033.2||0
1696446000000|2023-10-04 19:00:00||2941.7||2940.2||2941.7||2940.2|0
1696446300000|2023-10-04 19:05:00||2941.7||2941.7||2941.7||2941.7|0
1696446600000|2023-10-04 19:10:00|3034.7|2944.7|3034.7|2943.7|3034.7|2944.7|3034.7|2941.7|0
1696446900000|2023-10-04 19:15:00|3036.7|2945.2|3038.2|2945.2|3038.2|2945.2|3036.7|2945.2|0
1696447800000|2023-10-04 19:30:00||2946.7||2946.7||2946.7||2946.7|0
1696448100000|2023-10-04 19:35:00|3039.7|2948.2|3039.7|2948.2|3039.7|2948.2|3039.7|2948.2|0
1696448700000|2023-10-04 19:45:00||2946.7||2946.7||2946.7||2946.7|0
1696449000000|2023-10-04 19:50:00|3038.2|2945.2|3038.2|2946.7|3038.2|2946.7|3036.7|2945.2|0
1696449300000|2023-10-04 19:55:00|3039.7|2948.2|3039.7|2948.2|3039.7|2948.2|3039.7|2948.2|0
1696485600000|2023-10-05 06:00:00|3018.7|2970.7|3039.2|2946.7|3040.7|2972.2|3018.7|2946.7|0
1696489200000|2023-10-05 07:00:00|3026.2|2972.2|3016.7|2977.2|3026.2|3000.7|3016.7|2970.7|0
1696489500000|2023-10-05 07:05:00|3015.7|2978.7|3006.2|3000.7|3026.7|3001.7|3005.2|2978.7|0
1696489800000|2023-10-05 07:10:00|3005.2|3000.2|3000.2|2995.2|3005.2|3000.2|3000.2|2995.2|0
1696490100000|2023-10-05 07:15:00|3000.7|2995.7|3004.2|2998.7|3004.2|2998.7|3000.2|2995.2|0
1696490400000|2023-10-05 07:20:00|3003.2|2998.2|3003.2|2997.7|3005.2|2999.7|3002.2|2997.2|0
1696490700000|2023-10-05 07:25:00|3002.7|2997.2|3008.7|3003.2|3008.7|3003.2|3002.2|2997.2|0
1696491000000|2023-10-05 07:30:00|3009.2|3003.7|3007.2|3001.7|3009.7|3004.2|3005.2|2999.7|0
1696491300000|2023-10-05 07:35:00|3007.7|3002.2|3008.7|3002.7|3008.7|3003.7|3007.2|3002.2|0
1696491600000|2023-10-05 07:40:00|3009.2|3003.2|3006.2|3000.7|3009.2|3003.7|3006.2|3000.7|0
1696491900000|2023-10-05 07:45:00|3006.7|3001.2|3006.2|3001.2|3006.7|3001.7|3006.2|3001.2|0
1696492200000|2023-10-05 07:50:00|3006.7|3001.7|3008.7|3003.7|3009.2|3003.7|3006.7|3001.7|0
1696492500000|2023-10-05 07:55:00|3009.2|3004.2|3010.7|3005.7|3010.7|3005.7|3009.2|3004.2|0
1696492800000|2023-10-05 08:00:00|3011.2|3006.2|3016.7|3010.7|3016.7|3010.7|3011.2|3006.2|0
1696493100000|2023-10-05 08:05:00|3016.2|3011.2|3014.2|3008.7|3016.2|3011.7|3013.2|3007.7|0
1696493400000|2023-10-05 08:10:00|3013.7|3008.2|3014.2|3008.7|3014.7|3009.7|3013.2|3008.2|0
1696493700000|2023-10-05 08:15:00|3013.7|3008.2|3016.2|3011.2|3017.7|3012.7|3013.2|3008.2|0
1696494000000|2023-10-05 08:20:00|3015.7|3011.7|3017.2|3011.7|3017.2|3011.7|3014.7|3011.7|0
1696494300000|2023-10-05 08:25:00|3016.2|3011.2|3016.2|3010.7|3016.2|3011.2|3016.2|3010.7|0
1696494600000|2023-10-05 08:30:00|3016.7|3011.2|3018.2|3013.2|3019.7|3014.2|3016.2|3011.2|0
1696494900000|2023-10-05 08:35:00|3017.7|3012.7|3013.2|3008.2|3017.7|3013.2|3013.2|3008.2|0
1696495200000|2023-10-05 08:40:00|3013.7|3008.7|3013.2|3007.7|3014.2|3008.7|3013.2|3007.7|0
1696495500000|2023-10-05 08:45:00|3012.2|3007.2|3010.2|3004.7|3012.2|3007.2|3010.2|3004.7|0
1696495800000|2023-10-05 08:50:00|3009.2|3004.2|3008.2|3003.2|3009.2|3004.2|3008.2|3003.2|0
1696496100000|2023-10-05 08:55:00|3007.7|3003.7|3007.2|3002.2|3007.7|3003.7|3007.2|3002.2|0
1696496400000|2023-10-05 09:00:00|3006.2|3001.7|3003.2|2997.7|3006.2|3001.7|3003.2|2997.7|0
1696496700000|2023-10-05 09:05:00|3002.2|2997.2|3003.7|2998.2|3003.7|2998.2|3002.2|2996.7|0
1696497000000|2023-10-05 09:10:00|3003.2|2998.7|3005.2|2999.7|3005.2|2999.7|3003.2|2998.7|0
1696497300000|2023-10-05 09:15:00|3004.2|2999.2|3002.2|2997.2|3004.2|2999.2|3002.2|2997.2|0
1696497600000|2023-10-05 09:20:00|3002.7|2998.2|3004.2|2999.2|3005.2|2999.7|3002.7|2998.2|0
1696497900000|2023-10-05 09:25:00|3004.7|2998.7|3006.2|3001.7|3006.7|3001.7|3004.7|2998.7|0
1696498200000|2023-10-05 09:30:00|3005.7|3001.2|3007.2|3002.2|3007.7|3002.7|3005.2|3000.2|0
1696498500000|2023-10-05 09:35:00|3006.2|3001.7|3005.2|2999.7|3007.2|3001.7|3005.2|2999.7|0
1696498800000|2023-10-05 09:40:00|3004.2|2999.2|3005.7|3000.7|3005.7|3000.7|3004.2|2998.7|0
1696499100000|2023-10-05 09:45:00|3006.2|3001.7|3004.2|2999.2|3006.7|3001.7|3004.2|2999.2|0
1696499400000|2023-10-05 09:50:00|3004.7|2999.7|3005.7|3001.2|3005.7|3001.2|3004.7|2999.7|0
1696499700000|2023-10-05 09:55:00|3006.2|3000.7|3006.2|3001.2|3006.7|3001.2|3006.2|3000.7|0
1696500000000|2023-10-05 10:00:00|3006.7|3001.7|3005.2|3000.2|3006.7|3002.2|3005.2|2999.7|0
1696500300000|2023-10-05 10:05:00|3004.7|2999.7|3004.2|2999.2|3004.7|2999.7|3002.2|2997.2|0
1696500600000|2023-10-05 10:10:00|3004.7|2999.7|3007.2|3002.7|3007.7|3002.7|3004.2|2999.7|0
1696500900000|2023-10-05 10:15:00|3007.7|3002.2|3008.2|3002.7|3008.2|3003.2|3007.2|3002.2|0
1696501200000|2023-10-05 10:20:00|3007.7|3002.2|3009.2|3004.2|3009.2|3004.7|3007.2|3002.2|0
1696501500000|2023-10-05 10:25:00|3009.7|3004.7|3012.7|3006.7|3012.7|3006.7|3009.7|3004.2|0
1696501800000|2023-10-05 10:30:00|3013.2|3007.2|3013.2|3007.7|3013.7|3007.7|3013.2|3007.2|0
1696502100000|2023-10-05 10:35:00|3012.2|3007.2|3013.2|3007.7|3013.7|3008.7|3012.2|3007.2|0
1696502400000|2023-10-05 10:40:00|3012.7|3007.2|3012.2|3006.7|3012.7|3007.2|3012.2|3006.7|0
1696502700000|2023-10-05 10:45:00|3011.2|3006.2|3009.2|3004.2|3011.2|3006.2|3009.2|3004.2|0
1696503000000|2023-10-05 10:50:00|3009.7|3004.7|3008.2|3003.2|3009.7|3004.7|3008.2|3003.2|0
1696503300000|2023-10-05 10:55:00|3008.7|3003.7|3011.2|3005.7|3011.2|3005.7|3008.7|3003.2|0
1696503600000|2023-10-05 11:00:00|3030.7|2989.2|3008.7|3003.7|3062.7|3006.2|3008.7|2957.7|0
1696503900000|2023-10-05 11:05:00|3007.7|3004.2|3006.7|3001.7|3007.7|3004.2|3006.7|3001.2|0
1696504200000|2023-10-05 11:10:00|3007.2|3002.2|3006.7|3001.2|3007.7|3002.7|3006.7|3001.2|0
1696504500000|2023-10-05 11:15:00|3006.2|3000.7|3003.7|2998.7|3006.2|3001.2|3003.7|2998.7|0
1696504800000|2023-10-05 11:20:00|3004.2|2999.2|3006.2|3001.7|3006.2|3001.7|3003.7|2999.2|0
1696505100000|2023-10-05 11:25:00|3006.7|3002.7|3006.7|3001.7|3007.7|3002.7|3006.7|3001.7|0
1696505400000|2023-10-05 11:30:00|3005.2|3001.2|3002.2|2997.7|3005.2|3001.7|3002.2|2997.7|0
1696505700000|2023-10-05 11:35:00|3001.2|2997.2|3002.2|2997.2|3002.7|2998.2|3001.2|2996.7|0
1696506000000|2023-10-05 11:40:00|3002.7|2998.2|3005.2|3000.2|3005.2|3000.2|3002.7|2998.2|0
1696506300000|2023-10-05 11:45:00|3005.7|3000.7|3006.7|3001.7|3007.2|3002.2|3005.7|3000.7|0
1696506600000|2023-10-05 11:50:00|3006.2|3001.2|3003.7|2999.2|3006.2|3001.2|3003.7|2998.7|0
1696506900000|2023-10-05 11:55:00|3004.2||3004.7||3005.2||3004.2||0
1696507200000|2023-10-05 12:00:00|3005.2|2999.7|3005.2|3000.2|3005.2|3000.2|3004.7|2999.2|0
1696507500000|2023-10-05 12:05:00|3005.7|3001.2|3007.7|3002.2|3007.7|3002.2|3005.7|3001.2|0
1696507800000|2023-10-05 12:10:00|3006.7|3001.7|3006.2|3001.2|3006.7|3002.2|3005.7|3000.7|0
1696508100000|2023-10-05 12:15:00|3006.7|3000.7|3006.7|3001.2|3006.7|3001.2|3005.7|3000.7|0
1696508400000|2023-10-05 12:20:00|3007.2|3002.2|3006.7|3001.7|3008.2|3003.2|3006.7|3001.7|0
1696508700000|2023-10-05 12:25:00|3006.2|3001.2|3009.7|2999.7|3009.7|3001.2|3006.2|2999.7|0
1696509000000|2023-10-05 12:30:00|3010.2|2999.2|3004.2|2999.2|3010.2|3002.2|3004.2|2999.2|0
1696509300000|2023-10-05 12:35:00|3003.7|2998.7|3001.2|2996.2|3003.7|2999.2|3001.2|2995.7|0
1696509600000|2023-10-05 12:40:00|3000.2|2995.7|3000.2|2994.7|3000.2|2996.2|2999.2|2994.2|0
1696509900000|2023-10-05 12:45:00|3000.7|2995.7|3002.2|2997.7|3002.7|2997.7|3000.7|2995.7|0
1696510200000|2023-10-05 12:50:00|3002.7|2997.2|3003.2|2997.7|3004.7|2999.7|3002.7|2997.2|0
1696510500000|2023-10-05 12:55:00|3003.7|2998.2|3004.2|2998.7|3005.2|2999.7|3003.2|2998.2|0
1696510800000|2023-10-05 13:00:00|3004.7|2999.7|3002.2|2997.2|3005.7|3000.7|3002.2|2997.2|0
1696511100000|2023-10-05 13:05:00|3002.7|2996.7|3004.2|2999.7|3004.2|2999.7|3002.2|2996.7|0
1696511400000|2023-10-05 13:10:00|3004.7|2999.2|3002.2|2996.7|3005.2|2999.7|3002.2|2996.7|0
1696511700000|2023-10-05 13:15:00|3002.7|2997.7|3002.2|2996.7|3002.7|2997.7|3002.2|2996.7|0
1696512000000|2023-10-05 13:20:00|3001.2|2996.2|3001.7|2996.7|3001.7|2996.7|3000.2|2995.2|0
1696512300000|2023-10-05 13:25:00|3001.2|2997.2|3004.2|2997.7|3004.7|2999.7|3001.2|2997.2|0
1696512600000|2023-10-05 13:30:00|3004.7|2998.7|3003.7|2998.7|3004.7|2999.7|3001.2|2997.2|0
1696512900000|2023-10-05 13:35:00|3005.2|2999.2|3001.2|2996.7|3005.2|2999.7|3001.2|2996.7|0
1696513200000|2023-10-05 13:40:00|3000.2|2996.2|3001.7|2995.7|3001.7|2996.7|2999.7|2994.7|0
1696513500000|2023-10-05 13:45:00|3001.2|2996.7|3002.2|2996.7|3003.7|2997.7|3001.2|2996.2|0
1696513800000|2023-10-05 13:50:00|3002.7|2997.2|3002.2|2997.7|3004.7|2999.7|3001.2|2995.7|0
1696514100000|2023-10-05 13:55:00|3002.7|2998.7|3006.7|3001.7|3006.7|3001.7|3002.2|2998.7|0
1696514400000|2023-10-05 14:00:00|3007.2|3001.2|3002.2|2996.7|3007.2|3001.2|3001.2|2995.7|0
1696514700000|2023-10-05 14:05:00|3001.2|2996.2|3001.2|2996.7|3001.2|2996.7|2999.2|2994.2|0
1696515000000|2023-10-05 14:10:00|3000.7|2996.2|3003.7|2997.7|3003.7|2997.7|3000.2|2995.2|0
1696515300000|2023-10-05 14:15:00|3003.2|2997.2|3002.2|2997.7|3003.2|2997.7|3002.2|2997.2|0
1696515600000|2023-10-05 14:20:00|3002.7|2997.2|2998.2|2993.2|3002.7|2997.2|2997.2|2992.7|0
1696515900000|2023-10-05 14:25:00|2998.7|2994.2|3002.2|2997.2|3003.7|2998.2|2998.7|2994.2|0
1696516200000|2023-10-05 14:30:00|3001.2|2996.7|2997.2|2992.7|3001.7|2996.7|2997.2|2992.7|0
1696516500000|2023-10-05 14:35:00|2997.7|2992.2|2988.2|2983.2|2997.7|2992.2|2988.2|2983.2|0
1696516800000|2023-10-05 14:40:00|2987.2|2982.7|2985.7|2980.2|2987.2|2982.7|2985.2|2979.7|0
1696517100000|2023-10-05 14:45:00|2984.7|2980.7|2984.2|2976.7|2985.7|2980.7|2984.2|2976.7|0
1696517400000|2023-10-05 14:50:00|2983.2|2976.2|2982.2|2977.7|2983.2|2977.7|2981.7|2976.2|0
1696517700000|2023-10-05 14:55:00|2983.7|2978.7|2979.7|2974.7|2984.2|2978.7|2979.7|2974.7|1
1696518000000|2023-10-05 15:00:00|2978.7|2974.2|2977.2|2972.7|2979.7|2974.7|2977.2|2972.7|0
1696518300000|2023-10-05 15:05:00|2976.7|2972.2|2974.7|2970.2|2976.7|2972.2|2974.7|2970.2|0
1696518600000|2023-10-05 15:10:00|2974.2|2970.7|2976.2|2972.2|2976.2|2972.2|2974.2|2969.7|0
1696518900000|2023-10-05 15:15:00|2977.2|2971.7|2976.7|2972.2|2977.7|2973.2|2976.2|2971.7|0
1696519200000|2023-10-05 15:20:00|2976.2|2971.7|2978.7|2974.2|2978.7|2974.2|2975.7|2971.7|0
1696519500000|2023-10-05 15:25:00|2977.7|2973.7|2977.7|2973.2|2977.7|2973.7|2977.7|2973.2|0
1696519800000|2023-10-05 15:30:00|2983.2|2969.7|2990.7|2961.7|2999.7|2969.7|2980.2|2960.7|0
1696520100000|2023-10-05 15:35:00|2989.7|2962.7|2990.7|2966.2|2997.7|2969.2|2984.7|2960.7|0
1696520400000|2023-10-05 15:40:00|2989.7|2964.7|3022.7|2929.7|3022.7|2966.2|2985.2|2929.7|0
1696520700000|2023-10-05 15:45:00|3021.2||3022.7||3022.7||3021.2||0
1696521000000|2023-10-05 15:50:00|3024.2|2931.2|3024.2|2931.2|3024.2|2931.2|3024.2|2931.2|0
1696521300000|2023-10-05 15:55:00|3022.7|2929.7|3022.7|2929.7|3022.7|2929.7|3022.7|2929.7|0
1696521600000|2023-10-05 16:00:00|3024.2|2931.2|3024.2|2931.2|3024.2|2931.2|3024.2|2931.2|0
1696522200000|2023-10-05 16:10:00||2932.7||2932.7||2932.7||2932.7|0
1696522500000|2023-10-05 16:15:00|3021.2|2931.2|3024.2|2932.7|3024.2|2932.7|3021.2|2931.2|0
1696522800000|2023-10-05 16:20:00|3025.7||3025.7||3025.7||3025.7||0
1696523100000|2023-10-05 16:25:00||2934.2||2934.2||2934.2||2934.2|0
1696523400000|2023-10-05 16:30:00|3027.2|2932.7|3025.7|2932.7|3027.2|2932.7|3025.7|2932.7|0
1696524000000|2023-10-05 16:40:00|3024.2|2931.2|3024.2|2931.2|3024.2|2931.2|3024.2|2931.2|0
1696524300000|2023-10-05 16:45:00|3022.7||3022.7||3022.7||3022.7||0
1696524900000|2023-10-05 16:55:00|3020.7|2929.7|3022.7|2929.7|3022.7|2929.7|3020.7|2929.7|0
1696525200000|2023-10-05 17:00:00|3021.2||3021.2||3021.2||3021.2||0
1696525500000|2023-10-05 17:05:00||2928.2||2928.2||2928.2||2928.2|0
1696525800000|2023-10-05 17:10:00|3022.7|2929.7|3022.7|2929.7|3022.7|2929.7|3022.7|2929.7|0
1696526100000|2023-10-05 17:15:00||2931.2||2931.2||2931.2||2931.2|0
1696526400000|2023-10-05 17:20:00|3024.2||3024.2||3024.2||3024.2||0
1696526700000|2023-10-05 17:25:00||2932.7||2932.7||2932.7||2932.7|0
1696527000000|2023-10-05 17:30:00|3025.7|2931.2|3025.7|2934.2|3025.7|2934.2|3025.7|2931.2|0
1696527300000|2023-10-05 17:35:00|3027.2|2935.7|3028.7|2935.7|3028.7|2935.7|3027.2|2935.7|0
1696528200000|2023-10-05 17:50:00|3027.2||3027.2||3027.2||3027.2||0
1696528800000|2023-10-05 18:00:00|3028.7|2937.7|3030.2|2937.7|3030.2|2937.7|3028.7|2937.7|0
1696529100000|2023-10-05 18:05:00|3028.7||3028.7||3028.7||3028.7||0
1696529400000|2023-10-05 18:10:00||2935.7||2935.7||2935.7||2935.7|0
1696529700000|2023-10-05 18:15:00||2937.7||2937.7||2937.7||2937.7|0
1696530000000|2023-10-05 18:20:00|3019.7|2935.7|3028.7|2935.7|3028.7|2935.7|3019.7|2935.7|0
1696530300000|2023-10-05 18:25:00|3027.2||3027.2||3027.2||3027.2||0
1696530600000|2023-10-05 18:30:00|3028.7|2937.7|3030.2|2939.2|3030.2|2939.2|3028.7|2937.7|0
1696530900000|2023-10-05 18:35:00|3032.2||3032.2||3032.2||3032.2||0
1696531200000|2023-10-05 18:40:00|3030.2||3030.2||3030.2||3030.2||0
1696532400000|2023-10-05 19:00:00|3032.2||3032.2||3032.2||3032.2||0
1696533000000|2023-10-05 19:10:00|3030.2|2937.7|3030.2|2937.7|3030.2|2937.7|3030.2|2937.7|0
1696533300000|2023-10-05 19:15:00|3028.7||3028.7||3028.7||3028.7||0
1696533600000|2023-10-05 19:20:00||2935.7||2935.7||2935.7||2935.7|0
1696533900000|2023-10-05 19:25:00|3030.2|2937.7|3030.2|2937.7|3030.2|2937.7|3030.2|2937.7|0
1696534200000|2023-10-05 19:30:00||2939.2||2939.2||2939.2||2939.2|0
1696535700000|2023-10-05 19:55:00||2937.7||2937.7||2937.7||2937.7|0
1696572000000|2023-10-06 06:00:00|3003.2|2955.2|3027.2|2934.7|3027.2|2956.7|3003.2|2934.7|0
1696574700000|2023-10-06 06:45:00|3015.7|2952.7|3015.7|2952.7|3015.7|2952.7|3015.7|2952.7|0
1696575000000|2023-10-06 06:50:00|3018.2|2948.7|3017.7|2942.7|3041.7|2948.7|3017.7|2933.2|0
1696575300000|2023-10-06 06:55:00|3016.7|2949.7|2993.2|2956.2|3021.7|2962.2|2993.2|2949.7|0
1696575600000|2023-10-06 07:00:00|2992.7|2955.2|2991.7|2962.2|3011.7|2962.2|2989.7|2955.2|0
1696575900000|2023-10-06 07:05:00|2994.7|2979.2|2989.7|2985.2|2998.2|2986.7|2989.2|2979.2|0
1696576200000|2023-10-06 07:10:00|2988.7|2984.7|2989.2|2984.7|2990.2|2985.7|2987.2|2982.7|0
1696576500000|2023-10-06 07:15:00|2990.2|2984.2|2993.2|2988.2|2994.7|2988.7|2988.2|2983.7|0
1696576800000|2023-10-06 07:20:00|2992.2|2987.7|2996.7|2991.7|2998.2|2992.7|2992.2|2987.2|0
1696577100000|2023-10-06 07:25:00|2997.2|2991.2|2995.7|2990.7|2997.2|2992.7|2994.7|2988.7|0
1696577400000|2023-10-06 07:30:00|2996.2|2991.2|2996.2|2991.7|2996.7|2991.7|2995.2|2990.7|0
1696577700000|2023-10-06 07:35:00|2996.7|2992.2|2995.2|2989.7|2997.2|2992.7|2993.2|2988.2|0
1696578000000|2023-10-06 07:40:00|2995.7|2990.2|2992.2|2986.7|2995.7|2990.7|2991.2|2985.7|0
1696578300000|2023-10-06 07:45:00|2991.7|2986.2|2991.2|2986.2|2992.7|2987.7|2991.2|2986.2|0
1696578600000|2023-10-06 07:50:00|2991.7|2985.7|2991.2|2985.7|2991.7|2986.7|2990.7|2985.2|0
1696578900000|2023-10-06 07:55:00|2991.7|2986.2|2991.2|2985.7|2992.2|2987.7|2991.2|2985.7|0
1696579200000|2023-10-06 08:00:00|2990.7|2985.2|2985.2|2980.2|2990.7|2985.2|2985.2|2980.2|0
1696579500000|2023-10-06 08:05:00|2984.7|2980.7|2989.2|2983.7|2989.2|2983.7|2984.2|2979.2|0
1696579800000|2023-10-06 08:10:00|2989.7|2984.2|2988.2|2982.7|2990.7|2985.7|2988.2|2982.7|0
1696580100000|2023-10-06 08:15:00|2988.7|2983.2|2987.2|2982.2|2988.7|2983.7|2987.2|2982.2|0
1696580400000|2023-10-06 08:20:00|2987.7|2982.7|2987.7|2982.7|2987.7|2983.2|2984.2|2979.2|0
1696580700000|2023-10-06 08:25:00|2987.2|2983.2|2988.7|2983.7|2988.7|2984.2|2987.2|2983.2|0
1696581000000|2023-10-06 08:30:00|2988.2|2984.2|2984.2|2979.2|2989.2|2984.7|2984.2|2979.2|0
1696581300000|2023-10-06 08:35:00|2984.7|2979.7|2983.2|2978.7|2984.7|2979.7|2983.2|2977.7|0
1696581600000|2023-10-06 08:40:00|2982.7|2978.2|2984.2|2979.7|2984.2|2979.7|2982.2|2976.7|0
1696581900000|2023-10-06 08:45:00|2984.7|2979.2|2984.2|2979.2|2985.2|2980.2|2984.2|2978.7|0
1696582200000|2023-10-06 08:50:00|2983.2|2978.7|2980.2|2975.7|2983.2|2978.7|2980.2|2975.2|0
1696582500000|2023-10-06 08:55:00|2980.7|2976.2|2982.2|2976.7|2982.7|2977.7|2980.2|2975.2|0
1696582800000|2023-10-06 09:00:00|2982.7|2977.2|2983.2|2978.7|2983.7|2978.7|2982.2|2976.7|0
1696583100000|2023-10-06 09:05:00|2983.7|2978.2|2984.2|2979.2|2984.7|2979.7|2983.7|2977.7|1
1696583400000|2023-10-06 09:10:00|2984.7|2979.7|2987.2|2981.7|2987.2|2981.7|2984.7|2979.7|0
1696583700000|2023-10-06 09:15:00|2987.7|2982.7|2988.7|2983.7|2988.7|2983.7|2987.7|2982.7|0
1696584000000|2023-10-06 09:20:00|2988.2|2984.2|2992.2|2987.2|2992.2|2987.7|2988.2|2983.7|0
1696584300000|2023-10-06 09:25:00|2992.7|2986.7|2994.7|2989.7|2994.7|2989.7|2992.7|2986.7|1
1696584600000|2023-10-06 09:30:00|2995.2|2990.2|2995.2|2990.2|2995.7|2990.7|2993.2|2988.2|0
1696584900000|2023-10-06 09:35:00|2994.7|2989.7|2992.2|2987.2|2994.7|2989.7|2992.2|2987.2|0
1696585200000|2023-10-06 09:40:00|2992.7|2987.7|2993.2|2987.7|2994.2|2989.2|2992.7|2987.7|0
1696585500000|2023-10-06 09:45:00|2992.7|2987.2|2992.7|2987.7|2992.7|2987.7|2992.2|2986.7|0
1696585800000|2023-10-06 09:50:00|2992.2|2987.2|2994.7|2989.7|2994.7|2990.2|2992.2|2987.2|3
1696586100000|2023-10-06 09:55:00|2995.2|2990.2|2996.2|2991.2|2996.7|2992.2|2995.2|2990.2|0
1696586400000|2023-10-06 10:00:00|2995.7|2990.7|2997.2|2992.2|2997.2|2992.2|2994.7|2989.7|0
1696586700000|2023-10-06 10:05:00|2996.7|2991.7|2998.2|2992.7|2998.7|2994.2|2996.7|2991.7|0
1696587000000|2023-10-06 10:10:00|2998.7|2993.2|3011.2|2992.2|3021.7|2994.2|2998.7|2990.7|0
1696587300000|2023-10-06 10:15:00|3010.7|2992.7|2999.2|2993.7|3021.7|2993.7|2999.2|2990.7|0
1696587600000|2023-10-06 10:20:00|3000.7|2994.2|3001.2|2996.7|3001.7|2996.7|3000.7|2994.2|0
1696587900000|2023-10-06 10:25:00|3002.2|2997.2|3003.2|2998.7|3003.2|2998.7|3002.2|2997.2|0
1696588200000|2023-10-06 10:30:00|3002.2|2998.2|3003.2|2998.7|3003.2|2998.7|3002.2|2998.2|0
1696588500000|2023-10-06 10:35:00|3004.2|2999.2|3004.2|2999.7|3004.2|3000.2|3004.2|2999.2|0
1696588800000|2023-10-06 10:40:00|3005.2|3000.2|3005.2|3000.7|3005.2|3000.7|3005.2|3000.2|0
1696589100000|2023-10-06 10:45:00|3004.2|3000.2|3003.2|2998.7|3004.2|3000.2|3003.2|2998.7|0
1696589400000|2023-10-06 10:50:00||2999.2||2998.7||2999.7||2998.2|0
1696589700000|2023-10-06 10:55:00|3004.7|2999.2|3006.7|3001.7|3006.7|3001.7|3004.7|2998.7|0
1696590000000|2023-10-06 11:00:00|3008.7|2991.7|3005.2|3000.7|3031.2|3000.7|3004.7|2990.7|0
1696590300000|2023-10-06 11:05:00|3005.7|3000.2|3003.7|2998.7|3005.7|3000.7|3003.7|2998.7|0
1696590600000|2023-10-06 11:10:00|3004.2|2999.2|3005.7|3000.7|3006.2|3000.7|3004.2|2999.2|0
1696590900000|2023-10-06 11:15:00|3006.2|3001.2|3006.2|3001.7|3006.2|3001.7|3005.7|3001.2|0
1696591200000|2023-10-06 11:20:00|3006.7|3001.2|3004.2|3001.2|3006.7|3002.2|3004.2|2999.7|5
1696591500000|2023-10-06 11:25:00|3003.7|2999.2|3003.7|2998.7|3004.2|3001.2|3003.7|2998.2|6
1696591800000|2023-10-06 11:30:00|3002.7|2998.2|3000.7|2995.7|3002.7|2998.2|3000.7|2995.2|0
1696592100000|2023-10-06 11:35:00|2999.7|2995.2|3000.7|2996.2|3000.7|2996.2|2999.7|2994.7|0
1696592400000|2023-10-06 11:40:00||2995.7||2995.7||2996.2||2995.7|0
1696592700000|2023-10-06 11:45:00|3002.2|2996.2|3001.7|2996.2|3002.2|2997.2|3001.7|2996.2|0
1696593000000|2023-10-06 11:50:00|3000.7|2996.7|2999.7|2994.7|3000.7|2997.2|2999.7|2994.7|0
1696593300000|2023-10-06 11:55:00|3000|2994.2|2999.7|2994.7|3001.2|2995.7|2999.2|2994.2|0
1696593600000|2023-10-06 12:00:00|3000.2|2995.2|3002.2|2996.7|3002.2|2996.7|3000.2|2995.2|0
1696593900000|2023-10-06 12:05:00|3002.7|2997.2|3003.2|2997.7|3003.7|2998.7|3002.2|2997.2|0
1696594200000|2023-10-06 12:10:00|3002.2|2997.2|3001.2|2995.7|3002.2|2997.7|3001.2|2995.7|0
1696594500000|2023-10-06 12:15:00|3001.7|2996.7|3003.7|2998.7|3004.7|2998.7|3001.7|2996.7|0
1696594800000|2023-10-06 12:20:00|3002.7|2998.2|3001.7|2996.2|3002.7|2998.2|3001.7|2996.2|0
1696595100000|2023-10-06 12:25:00|3002.2|2996.7|3005.2|2994.7|3005.2|2997.7|3002.2|2994.7|0
1696595400000|2023-10-06 12:30:00|3005.7|2994.2|2983.7|2979.7|3050.7|2994.2|2983.7|2931.2|5
1696595700000|2023-10-06 12:35:00|2983.2|2972.7|2980.7|2963.2|3026.7|2974.7|2979.7|2924.2|3
1696596000000|2023-10-06 12:40:00|2992.7|2964.2|2986.7|2972.2|3023.7|2973.7|2978.7|2963.2|0
1696596300000|2023-10-06 12:45:00|2984.7|2965.7|2969.7|2955.2|2993.7|2966.7|2969.7|2944.2|3
1696596600000|2023-10-06 12:50:00|2986.7|2956.2|2960.7|2947.2|2990.2|2960.2|2960.7|2925.2|0
1696596900000|2023-10-06 12:55:00|2979.7|2948.2|2962.7|2952.7|2980.7|2952.7|2957.7|2930.2|0
1696597200000|2023-10-06 13:00:00|2971.7|2934.2|2956.7|2951.7|2971.7|2955.2|2954.7|2933.7|0
1696597500000|2023-10-06 13:05:00|2957.7|2952.2|2961.7|2957.2|2962.7|2958.2|2956.7|2952.2|0
1696597800000|2023-10-06 13:10:00|2960.7|2956.7|2962.7|2958.2|2963.7|2958.2|2959.7|2955.2|0
1696598100000|2023-10-06 13:15:00|2963.7|2958.7|2972.2|2966.2|2972.2|2966.2|2963.7|2958.7|0
1696598400000|2023-10-06 13:20:00|2972.7|2966.7|2976.2|2971.2|2976.7|2971.2|2972.7|2966.7|0
1696598700000|2023-10-06 13:25:00|2976.7|2970.7|2975.2|2970.2|2977.7|2973.2|2975.2|2969.7|0
1696599000000|2023-10-06 13:30:00|2975.7|2970.7|2980.7|2975.2|2981.2|2976.2|2975.2|2970.7|0
1696599300000|2023-10-06 13:35:00|2979.7|2974.7|2975.7|2971.2|2979.7|2975.2|2975.7|2970.7|0
1696599600000|2023-10-06 13:40:00|2975.2|2970.7|2974.7|2970.2|2976.2|2971.2|2970.7|2965.7|0
1696599900000|2023-10-06 13:45:00|2975.2|2969.7|2976.7|2971.2|2982.2|2976.2|2974.7|2969.7|0
1696600200000|2023-10-06 13:50:00|2975.7|2970.7|2972.7|2967.2|2976.2|2970.7|2971.7|2966.7|0
1696600500000|2023-10-06 13:55:00|2971.7|2966.7|2971.7|2966.2|2971.7|2966.7|2967.7|2962.2|0
1696600800000|2023-10-06 14:00:00|2972.2|2966.7|2969.2|2963.7|2972.7|2966.7|2968.7|2963.2|0
1696601100000|2023-10-06 14:05:00|2968.7|2963.2|2968.2|2962.7|2970.2|2964.7|2967.7|2962.2|0
1696601400000|2023-10-06 14:10:00|2967.7|2963.2|2974.7|2969.7|2975.7|2969.7|2967.7|2963.2|0
1696601700000|2023-10-06 14:15:00|2975.2|2969.2|2973.7|2968.2|2975.2|2969.7|2972.7|2967.7|0
1696602000000|2023-10-06 14:20:00|2972.7|2967.7|2977.7|2972.7|2977.7|2972.7|2970.7|2965.2|0
1696602300000|2023-10-06 14:25:00|2978.2|2973.2|2982.2|2976.7|2982.2|2976.7|2977.7|2973.2|0
1696602600000|2023-10-06 14:30:00|2982.7|2977.7|2984.7|2979.7|2986.2|2980.7|2982.7|2977.7|0
1696602900000|2023-10-06 14:35:00|2983.7|2979.2|2988.7|2983.7|2989.2|2983.7|2983.7|2978.7|0
1696603200000|2023-10-06 14:40:00|2989.2|2984.2|2990.7|2985.7|2990.7|2985.7|2988.7|2984.2|0
1696603500000|2023-10-06 14:45:00|2991.2|2986.7|2990.7|2985.7|2992.2|2986.7|2990.7|2985.7|0
1696603800000|2023-10-06 14:50:00|2991.2|2986.2|2991.2|2985.7|2993.7|2988.7|2990.7|2985.7|0
1696604100000|2023-10-06 14:55:00|2990.2|2985.2|2993.2|2988.7|2993.2|2988.7|2990.2|2984.2|0
1696604400000|2023-10-06 15:00:00|2993.7|2989.2|2996.7|2991.2|2996.7|2991.2|2992.7|2988.7|0
1696604700000|2023-10-06 15:05:00|2997.2|2992.2|2998.2|2994.2|2999.2|2995.2|2996.2|2991.7|0
1696605000000|2023-10-06 15:10:00|2999.7|2995.2|2997.7|2993.7|3000.7|2996.2|2997.7|2993.7|0
1696605300000|2023-10-06 15:15:00|2998.7|2994.2|2997.7|2993.7|2998.7|2994.2|2997.7|2993.7|0
1696605600000|2023-10-06 15:20:00|2998.7|2994.2|3000.7|2996.2|3001.2|2996.2|2998.7|2994.2|0
1696605900000|2023-10-06 15:25:00|3001.7|2995.7|3001.2|2997.2|3001.7|2997.7|3001.2|2995.7|0
1696606200000|2023-10-06 15:30:00|3024.7|2992.2|3006.7|2994.2|3053.2|2994.2|3005.7|2983.2|0
1696606500000|2023-10-06 15:35:00|3047.7|2990.7|3010.2|2993.7|3053.2|2993.7|3008.7|2955.7|0
1696606800000|2023-10-06 15:40:00|3012.7|2992.7|3011.7|2995.2|3026.2|2997.2|3010.7|2989.2|0
1696607100000|2023-10-06 15:45:00|3014.2|2994.7|3013.7|2985.7|3023.7|2997.7|3011.2|2976.7|0
1696607400000|2023-10-06 15:50:00|3056.2|2963.2|3014.7|2992.7|3058.7|2998.7|3013.7|2961.7|0
1696607700000|2023-10-06 15:55:00|3028.7|2993.7|3017.2|3001.2|3029.7|3001.2|3015.2|2992.7|0
1696608000000|2023-10-06 16:00:00|3021.2|2995.2|3059.2|2966.2|3059.2|3002.7|3017.2|2966.2|0
1696608300000|2023-10-06 16:05:00|3057.2|2967.7|3059.2|2966.2|3060.7|2967.7|3057.2|2966.2|0
1696608600000|2023-10-06 16:10:00|3058.2|2964.7|3057.7|2964.7|3059.2|2964.7|3057.7|2964.7|0
1696608900000|2023-10-06 16:15:00|3056.2|2962.7|3056.2|2962.7|3056.2|2962.7|3056.2|2962.7|0
1696609200000|2023-10-06 16:20:00|3054.7|2961.2|3054.7|2961.2|3054.7|2961.2|3054.7|2961.2|0
1696609500000|2023-10-06 16:25:00||2959.7||2961.2||2961.2||2959.7|0
1696609800000|2023-10-06 16:30:00|3052.7|2959.7|3052.7|2959.7|3052.7|2959.7|3052.7|2959.7|0
1696610400000|2023-10-06 16:40:00|3050.7||3052.7||3052.7||3050.7||0
1696610700000|2023-10-06 16:45:00|3054.7|2961.2|3054.7|2961.2|3054.7|2961.2|3054.7|2961.2|0
1696611000000|2023-10-06 16:50:00|3052.7|2959.7|3052.7|2959.7|3052.7|2959.7|3052.7|2959.7|0
1696611900000|2023-10-06 17:05:00|3054.7|2961.2|3052.7|2959.7|3054.7|2961.2|3052.7|2959.7|0
1696612200000|2023-10-06 17:10:00|3054.7|2961.2|3054.7|2961.2|3054.7|2961.2|3054.7|2961.2|0
1696612500000|2023-10-06 17:15:00|3056.2|2962.7|3056.2|2962.7|3056.2|2962.7|3056.2|2962.7|0
1696613100000|2023-10-06 17:25:00|3053.2||3056.2||3056.2||3053.2||0
1696613400000|2023-10-06 17:30:00|3057.7|2964.7|3057.7|2964.7|3057.7|2964.7|3057.7|2964.7|0
1696613700000|2023-10-06 17:35:00|3056.2|2962.7|3056.2|2962.7|3056.2|2962.7|3056.2|2962.7|0
1696616700000|2023-10-06 18:25:00|3057.7|2964.7|3057.7|2964.7|3057.7|2964.7|3057.7|2964.7|0
1696617300000|2023-10-06 18:35:00|3059.2|2966.2|3059.2|2966.2|3059.2|2966.2|3059.2|2966.2|0
1696618200000|2023-10-06 18:50:00|3057.2||3059.2||3059.2||3057.2||0
1696618800000|2023-10-06 19:00:00|3057.7|2964.7|3057.7|2964.7|3057.7|2964.7|3057.7|2964.7|0
1696620300000|2023-10-06 19:25:00|3059.2|2966.2|3059.2|2966.2|3059.2|2966.2|3059.2|2966.2|0
1696620600000|2023-10-06 19:30:00|3057.7|2964.7|3057.7|2964.7|3057.7|2964.7|3057.7|2964.7|0
1696620900000|2023-10-06 19:35:00|3059.2|2966.2|3059.2|2966.2|3059.2|2966.2|3059.2|2966.2|0
1696621800000|2023-10-06 19:50:00|3057.7|2964.7|3057.7|2964.7|3057.7|2964.7|3057.7|2964.7|0
1696831200000|2023-10-09 06:00:00|3006.7|2960.2|3034.2|2941.2|3035.7|2963.2|3006.7|2941.2|0
1696834200000|2023-10-09 06:50:00|3027.7|2941.7|3016.2|2941.7|3027.7|2941.7|3011.7|2941.7|0
1696834500000|2023-10-09 06:55:00|3015.2|2939.7|3003.2|2966.7|3022.2|2966.7|2992.2|2939.7|0
1696834800000|2023-10-09 07:00:00|3002.7|2967.2|2995.7|2989.2|3024.7|2989.2|2995.2|2967.2|0
1696835100000|2023-10-09 07:05:00|2995.2|2989.7|2997.2|2991.2|3000.2|2994.2|2995.2|2989.7|0
1696835400000|2023-10-09 07:10:00|2996.7|2992.2|2996.2|2991.2|3000.2|2994.2|2996.2|2991.2|0
1696835700000|2023-10-09 07:15:00|2996.7|2991.7|2994.2|2988.7|2997.7|2992.2|2993.2|2988.2|0
1696836000000|2023-10-09 07:20:00|2993.2|2988.2|3006.2|2983.7|3016.2|2988.2|2990.2|2983.7|0
1696836300000|2023-10-09 07:25:00|3004.7|2984.2|2995.7|2990.7|3013.7|2990.7|2991.2|2968.2|0
1696836600000|2023-10-09 07:30:00|2997.2|2991.7|3002.7|2996.7|3002.7|2996.7|2997.2|2991.7|0
1696836900000|2023-10-09 07:35:00|3003.2|2997.7|3000.2|2994.7|3024.7|2997.7|3000.2|2978.2|0
1696837200000|2023-10-09 07:40:00|2999.2|2994.2|2996.2|2991.2|2999.2|2994.2|2996.2|2990.7|0
1696837500000|2023-10-09 07:45:00|2995.2|2990.7|2998.2|2992.7|2998.7|2992.7|2995.2|2990.2|0
1696837800000|2023-10-09 07:50:00|2998.7|2993.2|2998.2|2992.7|3000.7|2994.7|2998.2|2992.7|0
1696838100000|2023-10-09 07:55:00|2998.7|2993.2|2998.2|2992.7|2999.2|2993.7|2998.2|2992.7|0
1696838400000|2023-10-09 08:00:00|2997.2|2992.2|2995.2|2990.2|2998.7|2992.7|2993.7|2989.2|0
1696838700000|2023-10-09 08:05:00|2994.2|2989.7|2995.2|2989.2|2995.2|2989.7|2994.2|2988.7|0
1696839000000|2023-10-09 08:10:00|2995.7|2989.7|2994.7|2989.2|2996.7|2991.2|2994.2|2989.2|0
1696839300000|2023-10-09 08:15:00|2995.2||2995.2||2995.2||2994.2||0
1696839600000|2023-10-09 08:20:00|2994.7|2988.7|2992.2|2986.7|2995.7|2990.2|2992.2|2986.7|0
1696839900000|2023-10-09 08:25:00|2992.7|2987.2|2989.2|2984.2|2993.2|2987.2|2989.2|2984.2|0
1696840200000|2023-10-09 08:30:00|2989.7|2984.7|2994.7|2989.7|2995.2|2989.7|2989.7|2984.7|0
1696840500000|2023-10-09 08:35:00|2995.2|2989.2|2997.2|2992.7|2997.7|2992.7|2995.2|2989.2|0
1696840800000|2023-10-09 08:40:00|2999.2|2993.2|3000.7|2996.7|3000.7|2996.7|2999.2|2993.2|0
1696841100000|2023-10-09 08:45:00|3002.7|2997.7|3003.2|2998.7|3003.2|2998.7|3002.7|2997.7|0
1696841400000|2023-10-09 08:50:00|3005.2|2999.7|3006.7|3000.7|3006.7|3000.7|3004.7|2999.7|0
1696841700000|2023-10-09 08:55:00|3007.2|3001.7|3007.7|3002.2|3024.2|3002.2|3006.7|2979.7|0
1696842000000|2023-10-09 09:00:00|3006.7|3001.7|3005.7|3000.7|3006.7|3001.7|3005.7|3000.2|0
1696842300000|2023-10-09 09:05:00|3006.2|3001.7|3004.7|2999.7|3008.2|3002.7|3004.7|2999.7|0
1696842600000|2023-10-09 09:10:00|3005.2|3000.2|3003.7|2998.2|3005.2|3000.2|3003.7|2998.2|0
1696842900000|2023-10-09 09:15:00|3002.7|2997.7|3002.7|2998.2|3003.2|2998.2|3002.7|2997.7|0
1696843200000|2023-10-09 09:20:00|3003.2|2997.7|3004.7|2999.2|3004.7|2999.2|3002.7|2997.7|0
1696843500000|2023-10-09 09:25:00|3005.2|3000.2|3006.2|3000.7|3007.7|3002.2|3005.2|3000.2|0
1696843800000|2023-10-09 09:30:00|3005.7|3000.2|3003.7|2998.2|3005.7|3000.2|3003.7|2998.2|0
1696844100000|2023-10-09 09:35:00|3004.2|2999.2|3002.7|2998.2|3005.2|2999.2|3002.7|2997.7|0
1696844400000|2023-10-09 09:40:00|3001.7|2997.7|3000.7|2995.7|3002.7|2997.7|3000.7|2995.7|0
1696844700000|2023-10-09 09:45:00|2999.7|2996.2|2998.7|2993.2|2999.7|2996.2|2998.7|2993.2|0
1696845000000|2023-10-09 09:50:00|2999.2|2993.7|2999.7|2994.7|3001.2|2995.7|2998.7|2993.7|0
1696845300000|2023-10-09 09:55:00|2998.7|2994.2|2997.7|2992.2|2998.7|2994.2|2997.7|2992.2|0
1696845600000|2023-10-09 10:00:00|2996.7|2992.7|2998.7|2993.2|2998.7|2993.2|2996.7|2991.7|0
1696845900000|2023-10-09 10:05:00|2999.2||2998.7||2999.2||2998.7||0
1696846200000|2023-10-09 10:10:00|2999.2|2994.2|3000.7|2995.2|3000.7|2995.2|2999.2|2994.2|0
1696846500000|2023-10-09 10:15:00|3001.2|2996.2|3001.7|2996.2|3002.7|2997.2|3001.2|2996.2|0
1696846800000|2023-10-09 10:20:00|3000.7|2995.7|3000.7|2995.7|3002.2|2997.2|3000.7|2995.7|0
1696847100000|2023-10-09 10:25:00|2999.7|2995.2|2998.7|2993.2|2999.7|2995.2|2998.7|2993.2|0
1696847400000|2023-10-09 10:30:00|2997.7|2992.7|2995.7|2990.2|2997.7|2992.7|2995.7|2990.2|0
1696847700000|2023-10-09 10:35:00|2994.7|2990.7|2995.7|2990.7|2997.2|2991.2|2994.7|2989.7|0
1696848000000|2023-10-09 10:40:00|2996.2|2991.2|2995.7|2990.7|2996.2|2991.2|2995.7|2990.7|0
1696848300000|2023-10-09 10:45:00|2996.2|2990.2|2995.7|2990.2|2996.2|2990.2|2995.7|2990.2|0
1696848600000|2023-10-09 10:50:00|2995.2|2987.7|2993.2|2988.2|3015.7|2989.2|2993.2|2987.7|0
1696848900000|2023-10-09 10:55:00|2992.2|2987.7|2991.2|2986.2|2992.2|2988.2|2991.2|2986.2|0
1696849200000|2023-10-09 11:00:00|2990.7|2972.2|2991.7|2986.7|3015.7|2986.7|2990.7|2971.2|0
1696849500000|2023-10-09 11:05:00|2991.2|2984.7|2990.2|2984.7|2991.2|2984.7|2989.7|2984.2|0
1696849800000|2023-10-09 11:10:00|2989.7|2985.2|2990.7|2985.7|2990.7|2985.7|2989.7|2985.2|0
1696850100000|2023-10-09 11:15:00|2991.2|2985.2|2990.2|2984.7|2991.2|2985.7|2989.7|2984.7|0
1696850400000|2023-10-09 11:20:00|2990.7||2990.2||2990.7||2989.7||0
1696850700000|2023-10-09 11:25:00|2990.7||2989.7||2990.7||2989.7||0
1696851000000|2023-10-09 11:30:00|2990.2|2984.2|2989.7|2984.7|2990.2|2984.7|2989.7|2984.2|0
1696851300000|2023-10-09 11:35:00|2988.7|2984.2|2988.7|2983.2|2988.7|2984.7|2988.7|2983.2|0
1696851600000|2023-10-09 11:40:00|2988.2|2982.7|2986.7|2979.7|3009.7|2982.7|2986.2|2961.2|0
1696851900000|2023-10-09 11:45:00|2997.7|2980.2|2986.7|2978.2|3004.7|2982.2|2986.7|2962.2|0
1696852200000|2023-10-09 11:50:00||2978.7||2980.7||2980.7||2962.2|0
1696852500000|2023-10-09 11:55:00|3004.7|2979.2|2997.2|2980.2|3004.7|2980.2|2985.7|2961.2|0
1696852800000|2023-10-09 12:00:00|2996.7|2963.7|2989.2|2977.7|3004.7|2979.2|2985.2|2959.7|0
1696853100000|2023-10-09 12:05:00|2988.2|2960.7|2996.7|2977.7|3005.2|2978.7|2985.2|2960.2|0
1696853400000|2023-10-09 12:10:00|2996.2|2978.2|2987.7|2978.7|3004.2|2979.2|2986.7|2961.2|0
1696853700000|2023-10-09 12:15:00|2986.7|2977.2|2982.7|2978.2|3005.7|2980.2|2982.7|2958.2|0
1696854000000|2023-10-09 12:20:00|2982.2|2977.7|2981.7|2976.7|2982.2|2977.7|2981.2|2976.2|0
1696854300000|2023-10-09 12:25:00|2981.2|2976.2|2984.2|2978.7|2984.2|2978.7|2981.2|2976.2|0
1696854600000|2023-10-09 12:30:00|2983.7|2978.2|2982.2|2976.2|2983.7|2978.2|2980.7|2975.7|0
1696854900000|2023-10-09 12:35:00|2982.7|2977.2|2980.7|2975.7|2983.2|2977.2|2980.7|2975.7|0
1696855200000|2023-10-09 12:40:00|2981.2|2976.2|2979.7|2975.2|2982.2|2976.2|2979.7|2974.7|0
1696855500000|2023-10-09 12:45:00|2980.2|2974.7|2984.2|2979.2|2984.7|2979.2|2980.2|2974.7|0
1696855800000|2023-10-09 12:50:00|2984.7|2978.7|2983.7|2979.7|2984.7|2979.7|2982.2|2977.2|0
1696856100000|2023-10-09 12:55:00|2984.2||2984.2||2984.2||2984.2||0
1696856400000|2023-10-09 13:00:00|2984.7|2980.2|2985.7|2979.7|2986.2|2981.2|2984.2|2979.2|0
1696856700000|2023-10-09 13:05:00|2986.2|2980.7|2984.2|2978.7|2986.2|2980.7|2983.7|2978.2|0
1696857000000|2023-10-09 13:10:00|2984.7|2978.2|2984.2|2978.7|2984.7|2978.7|2983.7|2978.2|0
1696857300000|2023-10-09 13:15:00|2984.7|2980.2|2983.7|2978.2|2984.7|2980.2|2983.7|2978.2|0
1696857600000|2023-10-09 13:20:00|2982.7|2977.7|2983.7|2978.2|2983.7|2978.2|2982.7|2977.7|0
1696857900000|2023-10-09 13:25:00|2984.2|2978.7|2990.2|2970.7|3007.2|2980.2|2984.2|2963.2|0
1696858200000|2023-10-09 13:30:00|2988.7|2971.2|2981.7|2976.2|2990.2|2982.2|2981.7|2970.7|2
1696858500000|2023-10-09 13:35:00|2980.7|2975.7|2983.7|2979.2|2984.7|2979.7|2977.7|2971.7|0
1696858800000|2023-10-09 13:40:00|2984.2|2978.7|2990.2|2984.2|2990.2|2984.2|2983.7|2978.7|0
1696859100000|2023-10-09 13:45:00|2990.7|2985.2|2993.7|2988.2|2993.7|2988.2|2989.2|2984.2|0
1696859400000|2023-10-09 13:50:00|2994.2|2987.7|2993.7|2988.2|2994.2|2988.2|2990.7|2985.7|0
1696859700000|2023-10-09 13:55:00|2994.2|2987.7|2994.2|2988.2|2994.2|2989.2|2992.7|2987.2|0
1696860000000|2023-10-09 14:00:00|2994.7|2988.7|2987.2|2981.7|2994.7|2989.2|2987.2|2981.7|0
1696860300000|2023-10-09 14:05:00|2986.2|2981.2|2985.7|2980.2|2987.2|2981.2|2985.2|2980.2|0
1696860600000|2023-10-09 14:10:00|2986.2|2980.7|2983.7|2978.2|2986.2|2981.2|2983.2|2978.2|0
1696860900000|2023-10-09 14:15:00|2984.2|2979.2|2983.2|2978.2|2984.7|2979.2|2983.2|2978.2|0
1696861200000|2023-10-09 14:20:00|2982.2|2977.7|2982.2|2977.2|2982.7|2977.7|2981.2|2975.7|0
1696861500000|2023-10-09 14:25:00|2981.2|2976.7|2977.2|2972.7|2981.2|2976.7|2977.2|2972.2|0
1696861800000|2023-10-09 14:30:00|2977.7|2972.2|2977.2|2972.2|2978.7|2972.7|2977.2|2972.2|0
1696862100000|2023-10-09 14:35:00|2977.7|2971.7|2978.2|2972.7|2979.2|2974.2|2977.2|2971.7|0
1696862400000|2023-10-09 14:40:00|2977.2|2973.2|2981.2|2975.7|2981.2|2976.2|2977.2|2972.2|0
1696862700000|2023-10-09 14:45:00|2980.2|2975.2|2976.2|2970.7|2980.2|2975.2|2976.2|2970.7|0
1696863000000|2023-10-09 14:50:00|2975.2|2970.2|2976.2|2971.2|2976.7|2971.2|2974.2|2969.2|0
1696863300000|2023-10-09 14:55:00|2976.7|2970.7|2976.2|2970.7|2976.7|2971.2|2976.2|2970.7|0
1696863600000|2023-10-09 15:00:00|2975.2|2970.2|2973.7|2969.2|2975.2|2970.2|2973.7|2968.7|0
1696863900000|2023-10-09 15:05:00|2973.2|2968.7|2969.2|2964.7|2973.2|2968.7|2969.2|2964.2|0
1696864200000|2023-10-09 15:10:00|2968.7|2964.2|2970.7|2966.2|2970.7|2967.2|2968.2|2963.7|0
1696864500000|2023-10-09 15:15:00|2971.7|2966.7|2974.2|2969.7|2974.2|2969.7|2971.7|2966.7|0
1696864800000|2023-10-09 15:20:00|2973.7|2970.7|2975.2|2970.7|2975.2|2970.7|2973.7|2970.7|0
1696865100000|2023-10-09 15:25:00|2975.7|2971.2|2976.2|2971.2|2976.2|2971.2|2975.2|2971.2|0
1696865400000|2023-10-09 15:30:00|2981.7|2965.2|2983.2|2968.7|3000.2|2968.7|2980.7|2956.2|0
1696865700000|2023-10-09 15:35:00|2982.2|2961.2|2987.2|2959.2|2993.2|2967.2|2981.7|2959.2|0
1696866000000|2023-10-09 15:40:00|2986.2|2960.2|2987.2|2958.2|2987.2|2964.7|2981.7|2958.2|0
1696866300000|2023-10-09 15:45:00|2986.7|2959.2|2980.7|2963.2|2987.2|2963.7|2980.7|2957.7|0
1696866600000|2023-10-09 15:50:00|2995.2|2948.2|3019.2|2926.2|3019.2|2948.2|2995.2|2926.2|0
1696866900000|2023-10-09 15:55:00|3025.2|2921.7|2982.2|2959.7|3025.2|2965.2|2982.2|2921.7|0
1696867200000|2023-10-09 16:00:00|3019.2|2960.2|3019.2|2927.7|3019.2|2965.2|3019.2|2927.7|0
1696867500000|2023-10-09 16:05:00|3020.7|2929.2|3022.2|2929.2|3022.2|2929.2|3020.7|2929.2|0
1696868100000|2023-10-09 16:15:00||2931.2||2931.2||2931.2||2931.2|0
1696868400000|2023-10-09 16:20:00|3024.2||3024.2||3024.2||3024.2||0
1696868700000|2023-10-09 16:25:00|3022.2|2929.2|3022.2|2929.2|3022.2|2929.2|3022.2|2929.2|0
1696869300000|2023-10-09 16:35:00|3020.7||3020.7||3020.7||3020.7||0
1696869600000|2023-10-09 16:40:00||2927.7||2927.7||2927.7||2927.7|0
1696869900000|2023-10-09 16:45:00|3019.2||3019.2||3019.2||3019.2||0
1696870200000|2023-10-09 16:50:00|3020.7||3020.7||3020.7||3020.7||0
1696870500000|2023-10-09 16:55:00|3019.2||3019.2||3019.2||3019.2||0
1696870800000|2023-10-09 17:00:00|3020.7||3020.7||3020.7||3020.7||0
1696871400000|2023-10-09 17:10:00|3022.2|2929.2|3022.2|2929.2|3022.2|2929.2|3022.2|2929.2|0
1696871700000|2023-10-09 17:15:00||2931.2||2931.2||2931.2||2931.2|0
1696872300000|2023-10-09 17:25:00|3024.2|2932.7|3025.7|2932.7|3025.7|2932.7|3024.2|2932.7|0
1696872600000|2023-10-09 17:30:00|3027.2|2934.2|3027.2|2934.2|3027.2|2934.2|3027.2|2934.2|0
1696872900000|2023-10-09 17:35:00||2935.7||2935.7||2935.7||2935.7|0
1696873200000|2023-10-09 17:40:00|3028.7|2937.2|3030.2|2938.7|3030.2|2938.7|3028.7|2937.2|0
1696873500000|2023-10-09 17:45:00|3031.7|2940.2|3031.7|2940.2|3031.7|2940.2|3031.7|2940.2|0
1696874100000|2023-10-09 17:55:00|3033.2|2942.2|3033.2|2942.2|3033.2|2942.2|3033.2|2942.2|0
1696874700000|2023-10-09 18:05:00|3035.2|2943.7|3035.2|2943.7|3035.2|2943.7|3035.2|2943.7|0
1696875000000|2023-10-09 18:10:00||2942.2||2942.2||2942.2||2942.2|0
1696876500000|2023-10-09 18:35:00|3033.2|2940.2|3033.2|2942.2|3033.2|2942.2|3033.2|2940.2|0
1696876800000|2023-10-09 18:40:00|3035.2|2943.7|3035.2|2943.7|3035.2|2943.7|3035.2|2943.7|0
1696877400000|2023-10-09 18:50:00||2942.2||2942.2||2942.2||2942.2|0
1696877700000|2023-10-09 18:55:00||2943.7||2943.7||2943.7||2943.7|0
1696878000000|2023-10-09 19:00:00|3033.2|2942.2|3035.2|2942.2|3035.2|2942.2|3033.2|2942.2|0
1696878900000|2023-10-09 19:15:00|3033.2||3033.2||3033.2||3033.2||0
1696879200000|2023-10-09 19:20:00||2940.2||2940.2||2940.2||2940.2|0
1696880400000|2023-10-09 19:40:00|3031.7||3031.7||3031.7||3031.7||0
1696881000000|2023-10-09 19:50:00|3033.2||3033.2||3033.2||3033.2||0
1696881300000|2023-10-09 19:55:00||2942.2||2942.2||2942.2||2942.2|0
1696917600000|2023-10-10 06:00:00|3022.7|2974.7|3043.2|2951.2|3043.2|2974.7|3022.7|2951.2|0
1696920600000|2023-10-10 06:50:00|3047.2|2943.7|3047.2|2959.7|3047.2|2965.7|3047.2|2943.7|0
1696920900000|2023-10-10 06:55:00|3041.2|2960.2|3027.7|2992.7|3041.2|2992.7|3027.7|2958.7|0
1696921200000|2023-10-10 07:00:00|3027.2|2993.2|3003.2|2991.7|3027.2|2995.7|2995.2|2973.7|0
1696921500000|2023-10-10 07:05:00|3002.7|2992.7|3001.7|2996.2|3002.7|2997.2|2997.2|2992.2|0
1696921800000|2023-10-10 07:10:00|3002.2|2997.2|3003.7|2998.2|3004.2|2998.2|3002.2|2997.2|0
1696922100000|2023-10-10 07:15:00|3004.2|2999.2|3013.7|3008.2|3014.2|3008.2|3004.2|2999.2|0
1696922400000|2023-10-10 07:20:00|3014.2|3009.2|3015.2|3009.7|3015.7|3010.2|3014.2|3009.2|0
1696922700000|2023-10-10 07:25:00|3014.2|3009.2|3016.7|3011.2|3016.7|3011.2|3012.7|3007.2|0
1696923000000|2023-10-10 07:30:00|3017.2|3012.2|3020.7|3015.2|3021.2|3015.2|3017.2|3012.2|0
1696923300000|2023-10-10 07:35:00|3021.2|3014.7|3019.7|3014.2|3021.2|3015.2|3019.7|3014.2|0
1696923600000|2023-10-10 07:40:00|3020.2|3013.7|3018.7|3013.7|3020.2|3014.2|3018.7|3013.7|0
1696923900000|2023-10-10 07:45:00|3019.2|3014.2|3016.7|3011.2|3019.2|3014.2|3015.7|3010.7|0
1696924200000|2023-10-10 07:50:00|3015.7|3010.7|3015.2|3009.2|3015.7|3011.2|3013.7|3008.2|0
1696924500000|2023-10-10 07:55:00|3015.7|3010.2|3015.7|3010.2|3016.2|3010.2|3015.7|3010.2|0
1696924800000|2023-10-10 08:00:00|3014.7|3009.7|3014.7|3009.2|3016.2|3010.2|3014.7|3009.2|0
1696925100000|2023-10-10 08:05:00||3009.7||3008.7||3010.2||3008.7|0
1696925400000|2023-10-10 08:10:00|3015.2|3009.2|3018.2|3013.2|3021.7|3016.2|3015.2|3009.2|0
1696925700000|2023-10-10 08:15:00|3018.7|3014.2|3016.7|3011.2|3020.2|3014.2|3014.2|3009.2|0
1696926000000|2023-10-10 08:20:00|3018.7|3011.7|3020.7|3015.2|3027.7|3015.2|3018.7|2992.7|0
1696926300000|2023-10-10 08:25:00|3021.2|3016.2|3021.7|3016.2|3022.7|3017.2|3021.2|3015.7|0
1696926600000|2023-10-10 08:30:00|3022.2|3015.7|3020.2|3015.2|3022.2|3016.2|3020.2|3015.2|1
1696926900000|2023-10-10 08:35:00|3020.7|3015.7|3021.2|3016.7|3021.7|3016.7|3020.2|3015.7|0
1696927200000|2023-10-10 08:40:00|3020.2|3014.7|3018.2|3013.2|3020.2|3014.7|3018.2|3013.2|1
1696927500000|2023-10-10 08:45:00|3018.7|3013.7|3020.7|3016.2|3021.2|3016.2|3018.7|3013.7|0
1696927800000|2023-10-10 08:50:00|3022.7|3017.2|3023.2|3018.2|3024.2|3018.2|3022.7|3017.2|1
1696928100000|2023-10-10 08:55:00|3023.7|3017.7|3027.2|3015.7|3027.2|3017.7|3021.7|3000.7|0
1696928400000|2023-10-10 09:00:00|3026.2|3014.7|3021.2|3015.2|3027.7|3015.2|3020.2|2997.2|0
1696928700000|2023-10-10 09:05:00|3021.7|3015.7|3021.2|3016.2|3022.7|3017.2|3021.2|3015.7|0
1696929000000|2023-10-10 09:10:00|3021.7|3017.2|3022.2|3017.2|3022.7|3017.2|3021.7|3017.2|0
1696929300000|2023-10-10 09:15:00|3022.7|3018.2|3024.7|3019.2|3025.2|3019.2|3022.2|3018.2|0
1696929600000|2023-10-10 09:20:00|3027.7|2997.7|3025.7|3020.2|3027.7|3020.2|3025.7|2997.7|0
1696929900000|2023-10-10 09:25:00|3024.7|3019.7|3023.7|3018.7|3024.7|3019.7|3023.7|3018.7|3
1696930200000|2023-10-10 09:30:00|3022.7|3018.2|3023.7|3018.2|3023.7|3018.2|3020.7|3015.7|0
1696930500000|2023-10-10 09:35:00|3022.7|3017.7|3022.2|3017.2|3022.7|3017.7|3021.7|3016.7|0
1696930800000|2023-10-10 09:40:00|3022.7||3022.7||3022.7||3022.7||0
1696931100000|2023-10-10 09:45:00|3021.7|3016.7|3020.7|3015.7|3021.7|3017.2|3020.7|3015.2|0
1696931400000|2023-10-10 09:50:00|3021.2|3016.7|3022.2|3016.7|3022.2|3016.7|3021.2|3016.7|0
1696931700000|2023-10-10 09:55:00|3022.7|3017.7|3024.7|3018.7|3024.7|3018.7|3022.7|3017.7|0
1696932000000|2023-10-10 10:00:00|3025.2|3019.7|3024.7|3018.7|3025.2|3019.7|3023.7|3018.7|0
1696932300000|2023-10-10 10:05:00|3024.2|3019.7|3026.7|3021.2|3026.7|3023.7|3024.2|3019.7|4
1696932600000|2023-10-10 10:10:00|3025.7|3021.7|3023.7|3018.7|3025.7|3021.7|3023.7|3018.2|3
1696932900000|2023-10-10 10:15:00|3024.2|3018.2|3023.2|3017.7|3024.2|3018.2|3022.7|3017.7|0
1696933200000|2023-10-10 10:20:00|3022.7|3017.2|3022.7|3017.7|3022.7|3017.7|3022.7|3017.2|0
1696933500000|2023-10-10 10:25:00|3023.2||3022.7||3023.7||3022.7||0
1696933800000|2023-10-10 10:30:00|3023.2||3022.7||3023.2||3022.7||0
1696934100000|2023-10-10 10:35:00|3023.2|3018.2|3024.2|3018.7|3024.2|3018.7|3022.7|3018.2|0
1696934400000|2023-10-10 10:40:00|3023.7|3019.2|3025.2|3019.7|3025.2|3019.7|3023.7|3019.2|0
1696934700000|2023-10-10 10:45:00|3024.7|3019.2|3023.7|3018.7|3025.2|3019.2|3023.7|3018.7|0
1696935000000|2023-10-10 10:50:00|3024.2|3019.7|3025.7|3019.7|3025.7|3019.7|3023.7|3019.7|0
1696935300000|2023-10-10 10:55:00|3025.2||3024.7||3025.2||3024.7||0
1696935600000|2023-10-10 11:00:00|3027.7|3020.2|3027.2|3020.7|3027.7|3020.7|3027.2|3002.7|0
1696935900000|2023-10-10 11:05:00|3026.2|3019.7|3024.7|3019.7|3026.2|3019.7|3024.7|3019.7|0
1696936200000|2023-10-10 11:10:00|3023.7|3019.2|3022.7|3017.2|3023.7|3019.2|3021.7|3016.7|0
1696936500000|2023-10-10 11:15:00|3022.2|3016.7|3021.7|3016.2|3022.2|3016.7|3021.7|3016.2|0
1696936800000|2023-10-10 11:20:00|3021.2|3016.7|3020.7|3015.2|3021.2|3016.7|3019.7|3014.7|0
1696937100000|2023-10-10 11:25:00|3020.2|3014.7|3019.7|3014.7|3020.2|3014.7|3019.7|3014.2|0
1696937400000|2023-10-10 11:30:00|3020.2|3015.7|3021.7|3016.7|3022.2|3016.7|3020.2|3015.7|0
1696937700000|2023-10-10 11:35:00|3020.9|3015.9|3019.3|3013.8|3020.9|3015.9|3018.8|3012.8|0
1696938000000|2023-10-10 11:40:00|3018.8|3013.3|3017.8|3012.8|3018.8|3013.3|3017.8|3012.3|0
1696938300000|2023-10-10 11:45:00|3017.3|3012.3|3014.8|3009.8|3017.3|3012.8|3014.8|3009.8|0
1696938600000|2023-10-10 11:50:00|3014.3|3009.3|3011.8|3005.8|3014.3|3009.3|3011.8|3005.8|0
1696938900000|2023-10-10 11:55:00|3011.3|3006.3|3012.8|3007.3|3012.8|3007.3|3010.8|3005.8|0
1696939200000|2023-10-10 12:00:00|3012.3|3006.8|3010.8|3005.3|3012.3|3006.8|3010.8|3005.3|0
1696939500000|2023-10-10 12:05:00|3011.3|3005.8|3011.3|3005.8|3011.3|3005.8|3010.8|3005.3|0
1696939800000|2023-10-10 12:10:00|3011.8|3006.3|3013.3|3006.8|3013.3|3006.8|3011.3|3006.3|0
1696940100000|2023-10-10 12:15:00|3013.8|3007.3|3012.8|3007.3|3013.8|3008.3|3012.8|3007.3|0
1696940400000|2023-10-10 12:20:00|3012.3|3007.8|3010.8|3005.8|3012.3|3007.8|3010.8|3005.3|0
1696940700000|2023-10-10 12:25:00|3011.3|3005.3|3010.8|3005.8|3011.3|3005.8|3010.8|3005.3|0
1696941000000|2023-10-10 12:30:00|3011.3|3006.8|3013.3|3007.8|3013.3|3007.8|3011.3|3006.8|0
1696941300000|2023-10-10 12:35:00|3012.8||3012.8||3012.8||3012.8||0
1696941600000|2023-10-10 12:40:00|3013.3|3007.3|3011.8|3006.8|3013.3|3007.8|3011.8|3006.8|0
1696941900000|2023-10-10 12:45:00|3012.3|3006.3|3012.8|3007.8|3013.3|3007.8|3010.8|3005.8|0
1696942200000|2023-10-10 12:50:00|3012.3|3007.3|3017.8|3011.8|3017.8|3011.8|3011.8|3006.8|0
1696942500000|2023-10-10 12:55:00|3018.3|3012.3|3015.8|3010.8|3018.3|3012.8|3015.8|3010.3|0
1696942800000|2023-10-10 13:00:00|3014.8|3010.3|3018.3|3012.3|3018.3|3012.3|3014.8|3009.8|0
1696943100000|2023-10-10 13:05:00|3017.8|3013.3|3018.8|3013.8|3018.8|3013.8|3017.8|3013.3|0
1696943400000|2023-10-10 13:10:00|3017.8|3012.3|3018.3|3012.3|3018.3|3012.3|3016.8|3011.8|0
1696943700000|2023-10-10 13:15:00|3018.8|3012.8|3018.8|3013.3|3019.3|3013.3|3018.8|3012.8|0
1696944000000|2023-10-10 13:20:00|3019.3|3013.8|3019.8|3014.8|3023.8|3015.8|3019.3|3005.8|0
1696944300000|2023-10-10 13:25:00|3018.8|3014.3|3021.8|3016.3|3021.8|3016.3|3018.8|3013.3|0
1696944600000|2023-10-10 13:30:00|3022.3|3016.8|3021.3|3016.3|3023.8|3019.3|3021.3|3016.3|0
1696944900000|2023-10-10 13:35:00|3020.8|3015.8|3018.3|3012.8|3021.3|3016.3|3017.3|3012.3|0
1696945200000|2023-10-10 13:40:00|3018.8|3013.3|3019.8|3014.8|3021.3|3015.8|3018.8|3013.3|0
1696945500000|2023-10-10 13:45:00|3019.3|3014.3|3017.3|3012.3|3019.3|3014.8|3016.8|3011.8|0
1696945800000|2023-10-10 13:50:00|3017.8|3012.8|3019.8|3014.8|3020.8|3014.8|3017.3|3012.8|0
1696946100000|2023-10-10 13:55:00|3020.3|3014.3|3025.3|3015.3|3025.3|3017.3|3019.8|3014.3|1
1696946400000|2023-10-10 14:00:00|3026.3|3015.8|3029.8|3024.3|3030.3|3024.8|3024.8|3015.8|0
1696946700000|2023-10-10 14:05:00|3029.3|3023.8|3029.8|3024.3|3030.3|3024.8|3027.8|3022.3|0
1696947000000|2023-10-10 14:10:00|3029.3|3023.8|3033.8|3027.8|3033.8|3027.8|3028.8|3023.8|0
1696947300000|2023-10-10 14:15:00|3033.3|3028.3|3035.3|3030.3|3035.3|3030.3|3033.3|3028.3|0
1696947600000|2023-10-10 14:20:00|3035.8|3029.8|3035.3|3030.8|3035.8|3030.8|3034.3|3029.3|0
1696947900000|2023-10-10 14:25:00|3035.8|3031.3|3035.8|3030.3|3036.3|3031.3|3035.3|3030.3|0
1696948200000|2023-10-10 14:30:00|3036.3|3030.8|3036.8|3032.3|3037.3|3032.3|3036.3|3030.3|0
1696948500000|2023-10-10 14:35:00|3037.3|3032.8|3039.3|3033.8|3040.8|3037.3|3037.3|3032.8|10
1696948800000|2023-10-10 14:40:00|3039.8|3033.3|3039.8|3034.3|3039.8|3034.3|3039.8|3033.3|0
1696949100000|2023-10-10 14:45:00|3039.3|3033.8|3040.3|3029.8|3060.3|3033.8|3036.8|3017.8|0
1696949400000|2023-10-10 14:50:00|3039.8|3030.3|3039.8|3034.8|3056.8|3034.8|3038.8|3012.3|0
1696949700000|2023-10-10 14:55:00|3039.3|3034.3|3038.8|3033.3|3039.3|3034.3|3038.8|3033.3|0
1696950000000|2023-10-10 15:00:00|3038.3|3033.8|3039.8|3034.8|3039.8|3034.8|3037.8|3033.3|0
1696950300000|2023-10-10 15:05:00|3039.3|3034.3|3038.8|3035.8|3041.8|3037.3|3038.3|3034.3|0
1696950600000|2023-10-10 15:10:00|3039.8|3036.3|3039.8|3036.3|3039.8|3036.3|3039.8|3036.3|0
1696950900000|2023-10-10 15:15:00|3040.8|3036.8|3039.8|3036.3|3040.8|3036.8|3039.8|3036.3|0
1696951200000|2023-10-10 15:20:00|3039.3||3038.8||3039.8||3038.8||0
1696951500000|2023-10-10 15:25:00|3038.3|3034.3|3040.3|3035.3|3040.3|3035.3|3038.3|3033.3|1
1696951800000|2023-10-10 15:30:00|3046.8|3029.3|3044.8|3030.3|3046.8|3031.3|3044.8|3012.8|0
1696952100000|2023-10-10 15:35:00|3055.8|3031.3|3047.3|3032.8|3057.3|3032.8|3047.3|3030.3|0
1696952400000|2023-10-10 15:40:00|3053.3|3033.8|3087.3|2992.8|3087.3|3033.8|3047.3|2992.8|0
1696952700000|2023-10-10 15:45:00|3085.8|2991.3|3085.8|2991.3|3085.8|2994.3|3085.8|2991.3|0
1696953000000|2023-10-10 15:50:00||2994.3||2991.3||2994.3||2991.3|0
1696953300000|2023-10-10 15:55:00|3087.3|2992.8|3085.8|2992.8|3087.3|2992.8|3085.8|2992.8|0
1696953600000|2023-10-10 16:00:00||2991.3||2991.3||2991.3||2991.3|0
1696953900000|2023-10-10 16:05:00|3084.3|2992.3|3084.3|2991.3|3084.3|2992.3|3084.3|2991.3|0
1696954200000|2023-10-10 16:10:00|3085.8|2992.8|3085.8|2992.8|3085.8|2992.8|3085.8|2992.8|0
1696954500000|2023-10-10 16:15:00||2991.3||2991.3||2991.3||2991.3|0
1696955100000|2023-10-10 16:25:00||2995.3||2991.3||2995.3||2991.3|0
1696955700000|2023-10-10 16:35:00|3084.3|2989.8|3084.3|2989.8|3084.3|2989.8|3084.3|2989.8|0
1696957200000|2023-10-10 17:00:00|3082.3|2988.3|3079.3|2984.8|3082.3|2988.3|3079.3|2984.8|0
1696957500000|2023-10-10 17:05:00|3077.8|2983.3|3077.8|2983.3|3079.3|2985.3|3077.8|2983.3|0
1696958100000|2023-10-10 17:15:00|3076.3|2981.8|3077.8|2983.3|3077.8|2983.3|3076.3|2981.8|0
1696958400000|2023-10-10 17:20:00|3079.3|2984.8|3077.8|2983.3|3079.3|2984.8|3077.8|2983.3|0
1696959000000|2023-10-10 17:30:00|3079.3|2984.8|3077.8|2983.3|3079.3|2984.8|3077.8|2983.3|0
1696959300000|2023-10-10 17:35:00|3079.3|2984.8|3079.3|2984.8|3079.3|2984.8|3079.3|2984.8|0
1696959600000|2023-10-10 17:40:00||2986.3||2986.3||2986.3||2986.3|0
1696959900000|2023-10-10 17:45:00|3080.8||3080.8||3080.8||3080.8||0
1696960200000|2023-10-10 17:50:00|3079.3|2984.8|3079.3|2984.8|3079.3|2984.8|3079.3|2984.8|0
1696960500000|2023-10-10 17:55:00||2986.3||2986.3||2986.3||2986.3|0
1696960800000|2023-10-10 18:00:00|3080.8|2984.8|3080.8|2986.3|3080.8|2986.3|3080.8|2984.8|0
1696961100000|2023-10-10 18:05:00|3079.3|2984.8|3079.3|2984.8|3079.3|2984.8|3079.3|2984.8|0
1696962300000|2023-10-10 18:25:00|3077.8|2983.3|3079.3|2984.8|3079.3|2984.8|3077.8|2983.3|0
1696962600000|2023-10-10 18:30:00||2987.8||2984.8||2987.8||2984.8|0
1696963500000|2023-10-10 18:45:00|3080.8|2986.3|3080.8|2986.3|3080.8|2986.3|3080.8|2986.3|0
1696963800000|2023-10-10 18:50:00|3079.3|2984.8|3077.8|2983.3|3079.3|2984.8|3077.8|2983.3|0
1696964400000|2023-10-10 19:00:00||2984.8||2984.8||2984.8||2984.8|0
1696965300000|2023-10-10 19:15:00|3079.3||3079.3||3079.3||3079.3||0
1696965600000|2023-10-10 19:20:00|3077.8|2983.3|3079.3|2984.8|3079.3|2984.8|3077.8|2983.3|0
1696966800000|2023-10-10 19:40:00|3080.8|2986.3|3080.8|2986.3|3080.8|2986.3|3080.8|2986.3|0
1696967400000|2023-10-10 19:50:00|3079.3|2984.8|3079.3|2984.8|3079.3|2984.8|3079.3|2984.8|0
1696967700000|2023-10-10 19:55:00|3080.8|2986.3|3080.8|2986.3|3080.8|2986.3|3080.8|2986.3|0
1697004000000|2023-10-11 06:00:00|3056.8|3008.3|3075.8|2981.8|3077.3|3008.3|3055.3|2981.8|0
1697006700000|2023-10-11 06:45:00|3063.3|3000.3|3063.3|3016.3|3063.3|3016.3|3063.3|3000.3|0
1697007000000|2023-10-11 06:50:00|3063.8|3004.8|3081.3|3008.3|3084.3|3008.3|3063.8|3000.3|0
1697007300000|2023-10-11 06:55:00|3077.3|2994.3|3061.8|3029.3|3077.3|3029.3|3061.8|2994.3|0
1697007600000|2023-10-11 07:00:00|3057.8|3017.3|3048.3|3009.8|3057.8|3025.8|3043.8|3007.8|0
1697007900000|2023-10-11 07:05:00|3057.8|3010.3|3039.8|3033.8|3057.8|3033.8|3034.3|3007.8|0
1697008200000|2023-10-11 07:10:00|3040.3|3034.8|3049.3|3042.8|3064.8|3042.8|3039.8|3013.8|0
1697008500000|2023-10-11 07:15:00|3049.8|3043.8|3056.8|3050.8|3057.3|3050.8|3049.8|3043.8|0
1697008800000|2023-10-11 07:20:00|3055.8|3050.3|3051.8|3045.8|3055.8|3050.3|3051.8|3045.8|0
1697009100000|2023-10-11 07:25:00|3052.3|3046.3|3051.8|3046.8|3053.8|3047.8|3051.8|3046.3|0
1697009400000|2023-10-11 07:30:00|3052.3|3046.3|3052.8|3046.8|3052.8|3046.8|3051.8|3046.3|0
1697009700000|2023-10-11 07:35:00|3051.8|3046.3|3049.8|3044.8|3052.3|3046.8|3048.8|3043.8|0
1697010000000|2023-10-11 07:40:00|3050.3|3045.3|3067.3|3045.8|3073.3|3049.8|3050.3|3029.8|0
1697010300000|2023-10-11 07:45:00|3066.3|3047.3|3052.8|3048.3|3069.8|3049.3|3052.8|3033.3|0
1697010600000|2023-10-11 07:50:00|3052.3|3047.8|3046.3|3040.8|3052.3|3047.8|3046.3|3040.3|0
1697010900000|2023-10-11 07:55:00|3045.3|3041.3|3044.3|3038.8|3045.3|3041.3|3044.3|3038.3|0
1697011200000|2023-10-11 08:00:00|3044.8|3039.8|3046.3|3040.8|3047.3|3040.8|3044.3|3039.8|0
1697011500000|2023-10-11 08:05:00|3046.8|3040.3|3041.3|3035.3|3046.8|3040.3|3041.3|3035.3|0
1697011800000|2023-10-11 08:10:00|3040.8|3035.8|3040.8|3035.3|3041.3|3035.8|3040.3|3034.8|0
1697012100000|2023-10-11 08:15:00|3039.8|3034.8|3040.3|3034.3|3040.8|3035.3|3038.8|3034.3|0
1697012400000|2023-10-11 08:20:00|3039.8|3034.8|3037.8|3032.8|3040.3|3035.3|3037.8|3032.8|0
1697012700000|2023-10-11 08:25:00|3036.8|3032.3|3035.8|3029.8|3037.3|3032.8|3034.8|3029.3|0
1697013000000|2023-10-11 08:30:00|3036.3|3030.8|3037.8|3032.3|3038.3|3032.3|3035.8|3030.8|0
1697013300000|2023-10-11 08:35:00|3038.3|3032.8|3040.3|3035.3|3040.8|3035.3|3038.3|3032.8|0
1697013600000|2023-10-11 08:40:00|3042.3|3035.8|3041.8|3036.8|3042.8|3037.3|3041.8|3035.8|0
1697013900000|2023-10-11 08:45:00|3041.3|3037.3|3041.8|3036.3|3042.8|3037.3|3040.8|3035.8|0
1697014200000|2023-10-11 08:50:00|3042.3|3035.8|3040.8|3036.3|3042.3|3036.3|3040.8|3035.8|0
1697014500000|2023-10-11 08:55:00|3041.3|3035.8|3038.8|3033.8|3041.3|3036.3|3038.8|3033.8|0
1697014800000|2023-10-11 09:00:00|3039.3|3034.3|3039.8|3034.3|3040.3|3035.3|3039.3|3033.8|0
1697015100000|2023-10-11 09:05:00|3039.3|3033.8|3036.8|3032.3|3039.3|3033.8|3036.8|3031.8|0
1697015400000|2023-10-11 09:10:00|3037.3|3031.8|3038.8|3033.3|3039.3|3033.3|3037.3|3031.8|0
1697015700000|2023-10-11 09:15:00|3039.3|3032.8|3037.8|3032.8|3039.3|3032.8|3037.8|3032.3|0
1697016000000|2023-10-11 09:20:00|3036.8|3033.3|3038.3|3032.3|3038.3|3033.3|3036.8|3031.8|0
1697016300000|2023-10-11 09:25:00|3037.8|3032.8|3037.8|3032.3|3038.3|3033.3|3037.8|3032.3|0
1697016600000|2023-10-11 09:30:00|3038.3|3033.3|3039.8|3034.3|3040.3|3034.3|3037.8|3033.3|0
1697016900000|2023-10-11 09:35:00|3038.8|3033.8|3039.8|3034.3|3039.8|3034.3|3038.8|3033.3|0
1697017200000|2023-10-11 09:40:00|3040.3|3035.3|3042.3|3036.3|3042.3|3036.3|3040.3|3035.3|0
1697017500000|2023-10-11 09:45:00|3042.8|3037.3|3042.3|3036.3|3042.8|3037.3|3042.3|3036.3|0
1697017800000|2023-10-11 09:50:00|3041.3|3035.8|3040.3|3035.3|3041.3|3035.8|3040.3|3035.3|0
1697018100000|2023-10-11 09:55:00|3039.8|3034.8|3038.3|3032.3|3039.8|3035.3|3038.3|3032.3|0
1697018700000|2023-10-11 10:05:00|3037.3|3031.8|3036.3|3030.8|3037.3|3031.8|3036.3|3030.8|0
1697019000000|2023-10-11 10:10:00|3036.8|3030.3|3033.3|3027.8|3036.8|3030.3|3033.3|3027.8|0
1697019300000|2023-10-11 10:15:00|3032.3|3027.3|3032.3|3026.8|3032.8|3027.3|3032.3|3026.3|0
1697019600000|2023-10-11 10:20:00|3031.3|3026.3|3032.8|3027.3|3032.8|3027.3|3031.3|3025.3|0
1697019900000|2023-10-11 10:25:00|3033.3|3028.8|3034.8|3028.8|3034.8|3028.8|3033.3|3028.8|0
1697020200000|2023-10-11 10:30:00|3034.3|3029.8|3033.3|3027.3|3034.3|3029.8|3033.3|3027.3|0
1697020500000|2023-10-11 10:35:00|3033.8|3028.3|3034.3|3028.3|3034.3|3028.3|3033.8|3028.3|0
1697020800000|2023-10-11 10:40:00|3033.3|3027.8|3033.3|3028.3|3033.3|3028.3|3033.3|3027.8|0
1697021100000|2023-10-11 10:45:00|3033.8||3034.3||3034.3||3033.8||0
1697021400000|2023-10-11 10:50:00|3033.3|3027.8|3033.3|3027.3|3033.3|3027.8|3033.3|3027.3|0
1697021700000|2023-10-11 10:55:00|3033.8|3028.3|3035.3|3029.8|3035.3|3029.8|3033.3|3028.3|0
1697022000000|2023-10-11 11:00:00|3052.3|3010.8|3035.3|3029.8|3059.3|3029.8|3034.3|3010.8|0
1697022300000|2023-10-11 11:05:00|3035.8|3030.3|3037.3|3031.3|3037.8|3031.3|3035.8|3030.3|0
1697022600000|2023-10-11 11:10:00||3031.8||3032.3||3032.3||3031.8|0
1697022900000|2023-10-11 11:15:00|3039.3|3032.8|3038.8|3033.8|3039.8|3034.3|3038.8|3032.8|0
1697023200000|2023-10-11 11:20:00|3037.8|3033.3|3038.3|3032.3|3038.3|3033.3|3036.8|3031.8|0
1697023500000|2023-10-11 11:25:00|3038.8|3032.8|3038.3|3033.3|3038.8|3033.3|3038.3|3032.8|0
1697023800000|2023-10-11 11:30:00|3040.3|3033.8|3040.3|3034.3|3040.3|3034.3|3040.3|3033.8|0
1697024100000|2023-10-11 11:35:00|3039.8|3033.8|3037.8|3032.8|3039.8|3034.3|3037.8|3032.8|0
1697024400000|2023-10-11 11:40:00|3038.3|3033.3|3039.3|3033.3|3039.8|3033.3|3038.3|3033.3|0
1697024700000|2023-10-11 11:45:00|3041.3|3034.3|3041.3|3035.3|3041.3|3035.3|3041.3|3034.3|0
1697025000000|2023-10-11 11:50:00|3040.8|3035.8|3042.8|3037.3|3042.8|3037.3|3040.8|3035.8|0
1697025300000|2023-10-11 11:55:00|3042.3|3036.8|3042.3|3037.3|3042.3|3037.3|3042.3|3036.8|0
1697025600000|2023-10-11 12:00:00|3041.3|3036.8|3042.3|3036.3|3042.3|3036.8|3041.3|3035.8|0
1697025900000|2023-10-11 12:05:00|3042.8|3036.8|3042.8|3037.3|3042.8|3037.3|3042.3|3036.8|0
1697026200000|2023-10-11 12:10:00|3042.3|3036.8|3043.3|3037.3|3043.8|3037.3|3042.3|3036.8|0
1697026500000|2023-10-11 12:15:00|3042.8|3037.8|3043.8|3038.3|3044.3|3038.3|3042.8|3037.8|0
1697026800000|2023-10-11 12:20:00|3044.3|3038.8|3043.8|3039.3|3044.8|3039.3|3043.8|3038.8|0
1697027100000|2023-10-11 12:25:00|3042.8|3038.8|3046.3|3035.8|3046.3|3038.8|3040.8|3035.8|0
1697027400000|2023-10-11 12:30:00|3044.8|3034.8|3040.8|3036.3|3045.3|3036.8|3040.8|3032.8|0
1697027700000|2023-10-11 12:35:00|3041.3|3036.8|3039.3|3033.8|3042.8|3037.3|3039.3|3033.8|0
1697028000000|2023-10-11 12:40:00|3039.8|3034.3|3041.3|3036.3|3041.3|3036.3|3038.8|3034.3|0
1697028300000|2023-10-11 12:45:00|3041.8|3036.8|3042.3|3037.3|3043.3|3037.3|3041.3|3035.8|0
1697028600000|2023-10-11 12:50:00|3042.8|3036.8|3043.3|3037.8|3043.8|3038.3|3042.8|3036.8|0
1697028900000|2023-10-11 12:55:00|3042.3|3037.3|3043.3|3037.3|3043.3|3037.3|3042.3|3036.8|0
1697029200000|2023-10-11 13:00:00|3043.8|3037.8|3042.8|3037.3|3043.8|3038.3|3040.3|3034.8|0
1697029500000|2023-10-11 13:05:00|3043.3|3038.3|3044.3|3038.3|3044.8|3038.3|3043.3|3038.3|0
1697029800000|2023-10-11 13:10:00|3044.8|3039.3|3044.3|3038.8|3044.8|3039.3|3044.3|3038.8|0
1697030100000|2023-10-11 13:15:00|3043.3|3038.3|3042.3|3037.3|3043.3|3038.3|3042.3|3036.8|0
1697030400000|2023-10-11 13:20:00|3041.3|3036.8|3040.3|3035.3|3041.3|3036.8|3040.3|3035.3|0
1697030700000|2023-10-11 13:25:00|3040.8|3034.8|3043.3|3036.3|3043.3|3037.3|3040.8|3034.8|0
1697031000000|2023-10-11 13:30:00|3043.8|3036.8|3044.3|3038.3|3045.8|3040.3|3043.8|3036.8|0
1697031300000|2023-10-11 13:35:00|3043.3|3037.8|3040.3|3034.8|3043.3|3038.3|3039.3|3033.8|0
1697031600000|2023-10-11 13:40:00|3039.3|3034.3|3038.3|3034.3|3040.3|3034.3|3037.3|3032.3|0
1697031900000|2023-10-11 13:45:00|3037.8|3033.8|3041.3|3035.3|3041.8|3036.3|3037.8|3032.8|0
1697032200000|2023-10-11 13:50:00|3040.3|3034.8|3037.8|3032.3|3040.3|3034.8|3037.3|3032.3|0
1697032500000|2023-10-11 13:55:00|3038.3|3032.8|3037.3|3032.3|3038.3|3033.3|3036.8|3031.3|0
1697032800000|2023-10-11 14:00:00|3037.8|3031.8|3032.8|3027.8|3037.8|3032.3|3032.8|3027.3|0
1697033100000|2023-10-11 14:05:00|3033.3|3028.3|3032.8|3027.8|3034.3|3028.8|3032.8|3027.3|0
1697033400000|2023-10-11 14:10:00|3033.3|3027.3|3031.8|3025.8|3033.3|3027.8|3030.8|3025.3|0
1697033700000|2023-10-11 14:15:00|3030.8|3025.3|3029.8|3024.3|3030.8|3025.3|3029.8|3023.8|0
1697034000000|2023-10-11 14:20:00|3030.3|3023.8|3029.8|3023.8|3030.3|3025.3|3029.8|3023.8|0
1697034300000|2023-10-11 14:25:00|3028.8|3023.3|3027.8|3022.3|3028.8|3023.8|3026.8|3020.8|0
1697034600000|2023-10-11 14:30:00|3026.8|3021.8|3027.8|3023.3|3028.3|3023.3|3026.8|3020.8|0
1697034900000|2023-10-11 14:35:00|3026.8|3022.8|3026.8|3020.8|3027.3|3023.3|3025.8|3020.3|1
1697035200000|2023-10-11 14:40:00|3025.8|3020.3|3024.8|3019.8|3025.8|3020.8|3024.8|3019.3|0
1697035500000|2023-10-11 14:45:00|3025.3|3019.3|3023.8|3018.8|3025.3|3019.3|3023.8|3018.3|0
1697035800000|2023-10-11 14:50:00|3024.3|3019.3|3031.8|3021.8|3049.3|3022.8|3023.8|3006.8|0
1697036100000|2023-10-11 14:55:00|3039.8|3012.3|3034.8|3014.8|3041.8|3024.8|3031.8|3012.3|0
1697036400000|2023-10-11 15:00:00|3038.8|3016.3|3034.8|3029.3|3039.3|3029.3|3034.8|3015.3|0
1697036700000|2023-10-11 15:05:00|3033.8|3028.8|3034.3|3029.3|3034.3|3029.3|3033.8|3028.8|0
1697037000000|2023-10-11 15:10:00|3034.8|3030.3|3035.3|3030.3|3036.3|3031.3|3034.8|3029.8|0
1697037300000|2023-10-11 15:15:00|3035.8|3030.8|3032.3|3027.3|3035.8|3030.8|3031.8|3026.8|0
1697037600000|2023-10-11 15:20:00|3031.8|3026.8|3032.3|3026.8|3032.3|3026.8|3031.8|3026.3|0
1697037900000|2023-10-11 15:25:00|3031.8||3031.8||3032.3||3031.8||0
1697038200000|2023-10-11 15:30:00|3051.8|3017.3|3037.8|3015.8|3051.8|3023.8|3037.8|3011.3|0
1697038500000|2023-10-11 15:35:00|3048.3|3016.3|3042.8|3014.3|3053.8|3022.8|3036.3|3013.3|0
1697038800000|2023-10-11 15:40:00|3042.3|3014.8|3040.8|3013.3|3043.3|3019.8|3035.3|3011.8|0
1697039100000|2023-10-11 15:45:00|3040.3|3014.3|3041.8|3019.8|3042.8|3021.8|3035.8|3011.8|0
1697039400000|2023-10-11 15:50:00|3074.8|3019.3|3042.8|3014.3|3081.3|3022.3|3037.3|3013.8|0
1697039700000|2023-10-11 15:55:00|3042.3|3015.3|3041.8|3019.8|3051.8|3021.8|3035.8|3013.8|0
1697040000000|2023-10-11 16:00:00|3040.8|3013.8|3035.8|3017.8|3052.3|3020.8|3035.8|3011.8|0
1697040300000|2023-10-11 16:05:00|3034.3|3018.3|3035.8|3017.8|3035.8|3018.3|3034.3|3016.3|0
1697040600000|2023-10-11 16:10:00|3034.3|3018.3|3034.3|3016.3|3034.3|3018.3|3034.3|3016.3|0
1697040900000|2023-10-11 16:15:00|3032.8|3014.8|3032.8|3014.8|3032.8|3014.8|3032.8|3014.8|0
1697041200000|2023-10-11 16:20:00|3032.3|2976.8|3032.8|3014.8|3032.8|3014.8|3032.3|2976.8|0
1697041800000|2023-10-11 16:30:00|3034.3|3016.3|3032.8|3014.8|3034.3|3016.3|3032.8|3014.8|0
1697042100000|2023-10-11 16:35:00||3016.3||3016.3||3016.3||3016.3|0
1697042400000|2023-10-11 16:40:00||3014.8||3014.8||3014.8||3014.8|0
1697042700000|2023-10-11 16:45:00|3031.3|3015.3|3031.3|3014.8|3031.3|3015.3|3031.3|3013.3|0
1697043000000|2023-10-11 16:50:00||3013.3||3013.3||3013.3||3013.3|0
1697043300000|2023-10-11 16:55:00|3032.8|3014.8|3032.8|3014.8|3032.8|3014.8|3032.8|3014.8|0
1697043600000|2023-10-11 17:00:00|3031.3||3031.3||3070.8||3031.3||0
1697043900000|2023-10-11 17:05:00|3032.8||3032.8||3032.8||3032.8||0
1697044500000|2023-10-11 17:15:00|3031.3|3013.3|3029.8|3011.8|3031.3|3013.3|3029.8|3011.8|0
1697044800000|2023-10-11 17:20:00|3031.3|3013.3|3031.3|3013.3|3031.3|3013.3|3031.3|3013.3|0
1697045100000|2023-10-11 17:25:00||3013.8||3013.3||3013.8||3013.3|0
1697045700000|2023-10-11 17:35:00|3029.8|3011.8|3029.8|3013.3|3029.8|3013.3|3029.8|3011.8|0
1697046000000|2023-10-11 17:40:00|3031.3||3031.3||3031.3||3031.3||0
1697046300000|2023-10-11 17:45:00|3029.8|3011.8|3029.8|3011.8|3029.8|3011.8|3029.8|3011.8|0
1697046600000|2023-10-11 17:50:00|3031.3|3013.3|3031.3|3013.3|3031.3|3013.3|3031.3|3013.3|0
1697046900000|2023-10-11 17:55:00|3032.8|3014.8|3032.8|3014.8|3032.8|3014.8|3032.8|3014.8|0
1697047200000|2023-10-11 18:00:00|3034.3|3016.3|3032.8|3016.3|3034.3|3016.3|3032.8|3016.3|0
1697047500000|2023-10-11 18:05:00|3034.3|3014.8|3032.8|3014.8|3034.3|3014.8|3032.8|3014.8|0
1697047800000|2023-10-11 18:10:00|3034.3|3016.3|3034.3|3016.3|3034.3|3016.3|3034.3|3016.3|0
1697048400000|2023-10-11 18:20:00|3035.8|3017.8|3035.8|3019.3|3035.8|3019.3|3035.8|3017.8|0
1697048700000|2023-10-11 18:25:00|3037.3||3035.8||3037.3||3035.3||0
1697049000000|2023-10-11 18:30:00|3037.3||3037.3||3037.3||3037.3||0
1697049600000|2023-10-11 18:40:00||3020.8||3019.3||3020.8||3019.3|0
1697049900000|2023-10-11 18:45:00||3020.8||3020.8||3020.8||3020.8|0
1697050200000|2023-10-11 18:50:00|3038.8|3019.3|3038.8|3020.8|3038.8|3021.3|3038.8|3019.3|0
1697050500000|2023-10-11 18:55:00|3037.3|3019.3|3037.3|3019.3|3037.3|3019.3|3037.3|3019.3|0
1697050800000|2023-10-11 19:00:00|3038.8|3020.8|3038.8|3020.8|3038.8|3020.8|3038.8|3020.8|0
1697051100000|2023-10-11 19:05:00|3037.3|3019.3|3037.3|3019.3|3037.3|3019.3|3037.3|3019.3|0
1697051400000|2023-10-11 19:10:00||3020.8||3019.3||3020.8||3019.3|0
1697052300000|2023-10-11 19:25:00||3020.8||3020.8||3020.8||3020.8|0
1697052600000|2023-10-11 19:30:00|3038.8||3038.8||3038.8||3038.8||0
1697053200000|2023-10-11 19:40:00|3040.3|3022.3|3040.3|3022.3|3040.3|3022.3|3040.3|3022.3|0
1697053500000|2023-10-11 19:45:00|3041.8|3023.8|3041.8|3023.8|3041.8|3023.8|3041.8|3023.8|0
1697054100000|2023-10-11 19:55:00||3025.3||3025.3||3025.3||3025.3|0
1697090400000|2023-10-12 06:00:00|3065.8|3016.8|3089.3|2994.8|3089.3|3016.8|3065.8|2994.8|0
1697093400000|2023-10-12 06:50:00|3085.8|2986.3|3061.8|3032.3|3091.8|3032.8|3061.8|2986.3|0
1697093700000|2023-10-12 06:55:00|3062.3|3032.8|3052.8|3032.8|3062.3|3037.3|3049.3|3032.3|0
1697094000000|2023-10-12 07:00:00|3052.3|3034.3|3070.3|3028.8|3070.8|3040.3|3049.3|3024.8|0
1697094300000|2023-10-12 07:05:00|3068.8|3029.8|3052.8|3028.3|3068.8|3043.8|3051.8|3024.8|0
1697094600000|2023-10-12 07:10:00|3101.8|2996.8|3048.8|3038.8|3101.8|3042.8|3048.8|2996.8|0
1697094900000|2023-10-12 07:15:00|3066.8|3039.8|3048.3|3043.3|3066.8|3043.3|3045.3|3023.3|0
1697095200000|2023-10-12 07:20:00|3047.3|3042.8|3043.3|3037.8|3047.3|3043.3|3043.3|3037.3|0
1697095500000|2023-10-12 07:25:00|3042.8|3037.3|3039.3|3033.3|3042.8|3037.3|3039.3|3033.3|0
1697095800000|2023-10-12 07:30:00|3039.8|3033.8|3040.3|3034.8|3041.3|3035.8|3039.8|3033.8|0
1697096100000|2023-10-12 07:35:00|3040.8|3035.8|3043.3|3037.3|3043.3|3037.8|3040.8|3035.8|0
1697096400000|2023-10-12 07:40:00|3042.8|3036.8|3042.3|3036.8|3043.3|3038.3|3042.3|3036.3|0
1697096700000|2023-10-12 07:45:00|3041.8|3036.3|3039.3|3033.8|3041.8|3036.3|3039.3|3033.3|0
1697097000000|2023-10-12 07:50:00|3039.8|3034.3|3039.3|3033.8|3040.3|3034.8|3039.3|3033.8|0
1697097300000|2023-10-12 07:55:00|3039.8|3034.3|3040.3|3035.8|3040.8|3035.8|3039.3|3034.3|0
1697097600000|2023-10-12 08:00:00||3035.3||3034.3||3035.3||3034.3|0
1697097900000|2023-10-12 08:05:00|3039.8|3033.8|3041.8|3036.3|3041.8|3036.3|3039.3|3033.8|0
1697098200000|2023-10-12 08:10:00|3041.3||3041.3||3041.8||3041.3||0
1697098500000|2023-10-12 08:15:00|3041.8|3035.8|3043.3|3038.3|3043.8|3038.3|3041.8|3035.8|0
1697098800000|2023-10-12 08:20:00|3043.8|3037.8|3045.3|3040.3|3045.3|3040.3|3043.3|3037.8|0
1697099100000|2023-10-12 08:25:00|3045.8|3040.8|3046.3|3040.8|3046.8|3042.3|3045.3|3040.8|5
1697099400000|2023-10-12 08:30:00|3046.8|3041.3|3047.8|3042.3|3047.8|3042.3|3046.3|3040.8|0
1697099700000|2023-10-12 08:35:00|3048.3|3041.8|3047.3|3041.3|3048.3|3041.8|3047.3|3041.3|0
1697100000000|2023-10-12 08:40:00|3047.8|3042.3|3049.3|3043.8|3049.8|3044.3|3047.8|3042.3|0
1697100300000|2023-10-12 08:45:00|3048.3|3044.3|3048.3|3043.3|3048.3|3044.3|3048.3|3042.8|0
1697100600000|2023-10-12 08:50:00|3048.8|3042.8|3051.3|3046.3|3051.3|3046.3|3048.8|3042.8|0
1697100900000|2023-10-12 08:55:00|3051.8|3045.8|3051.8|3046.3|3051.8|3046.3|3051.3|3045.3|0
1697101200000|2023-10-12 09:00:00|3052.3|3046.8|3053.3|3048.3|3053.3|3048.3|3051.8|3046.8|0
1697101500000|2023-10-12 09:05:00|3053.8|3047.8|3053.3|3047.3|3053.8|3047.8|3053.3|3047.3|0
1697101800000|2023-10-12 09:10:00|3052.3|3046.8|3052.3|3047.3|3052.3|3047.3|3052.3|3046.8|0
1697102100000|2023-10-12 09:15:00|3052.8||3052.8||3052.8||3052.3||0
1697102400000|2023-10-12 09:20:00|3052.3|3047.8|3053.3|3047.3|3053.3|3048.3|3052.3|3047.3|0
1697102700000|2023-10-12 09:25:00|3052.8|3046.8|3051.3|3045.3|3052.8|3047.3|3051.3|3045.3|0
1697103000000|2023-10-12 09:30:00|3050.3|3044.8|3050.3|3044.8|3050.3|3044.8|3050.3|3044.8|0
1697103300000|2023-10-12 09:35:00|3049.8|3045.3|3049.3|3044.3|3049.8|3045.3|3049.3|3043.8|0
1697103600000|2023-10-12 09:40:00|3048.3|3043.8|3048.3|3042.8|3048.3|3043.8|3048.3|3042.8|0
1697103900000|2023-10-12 09:45:00|3048.8|3043.3|3049.8|3044.3|3049.8|3044.3|3048.8|3043.3|0
1697104200000|2023-10-12 09:50:00|3049.3||3049.3||3049.3||3049.3||0
1697104500000|2023-10-12 09:55:00|3049.8|3043.8|3049.3|3043.8|3049.8|3044.3|3049.3|3043.8|0
1697104800000|2023-10-12 10:00:00|3049.8|3043.3|3050.3|3045.3|3050.3|3045.3|3049.8|3043.3|0
1697105100000|2023-10-12 10:05:00|3050.8|3046.3|3050.3|3044.8|3051.3|3046.3|3050.3|3044.8|0
1697105400000|2023-10-12 10:10:00||3044.3||3045.3||3045.3||3044.3|0
1697105700000|2023-10-12 10:15:00|3050.8|3045.8|3051.3|3045.8|3051.8|3046.3|3050.8|3045.8|0
1697106000000|2023-10-12 10:20:00||3046.3||3046.3||3046.3||3045.8|0
1697106300000|2023-10-12 10:25:00||3045.8||3046.3||3046.3||3045.8|0
1697106600000|2023-10-12 10:30:00|3050.3|3045.8|3050.3|3044.8|3050.3|3046.3|3050.3|3044.8|0
1697106900000|2023-10-12 10:35:00|3050.8|3045.3|3051.3|3045.3|3051.3|3045.3|3050.8|3045.3|0
1697107200000|2023-10-12 10:40:00|3051.8|3046.3|3051.3|3046.3|3051.8|3046.3|3051.3|3046.3|0
1697107500000|2023-10-12 10:45:00|3051.8|3045.8|3051.8|3046.3|3051.8|3046.3|3051.3|3045.8|0
1697107800000|2023-10-12 10:50:00|3052.3|3045.8|3051.3|3045.8|3052.3|3046.3|3051.3|3045.8|0
1697108100000|2023-10-12 10:55:00|3050.3|3045.3|3049.3|3043.3|3050.3|3045.3|3049.3|3043.3|0
1697108400000|2023-10-12 11:00:00|3048.8|3027.3|3049.8|3044.3|3070.3|3044.3|3048.8|3019.3|0
1697108700000|2023-10-12 11:05:00|3048.8|3043.8|3048.8|3043.8|3048.8|3044.3|3048.8|3043.8|0
1697109000000|2023-10-12 11:10:00||3043.3||3043.3||3043.3||3043.3|0
1697109300000|2023-10-12 11:15:00|3048.3|3041.8|3048.8|3043.8|3068.8|3043.8|3048.3|3041.8|0
1697109600000|2023-10-12 11:20:00|3047.8|3041.8|3046.8|3041.8|3047.8|3042.3|3046.8|3041.8|0
1697109900000|2023-10-12 11:25:00|3047.3|3042.3|3046.8|3041.8|3047.3|3042.3|3046.8|3041.8|0
1697110200000|2023-10-12 11:30:00|3045.8|3041.3|3045.8|3040.8|3045.8|3041.3|3045.8|3040.8|0
1697110800000|2023-10-12 11:40:00|3046.3|3041.3|3046.8|3041.3|3047.3|3042.3|3046.3|3041.3|0
1697111100000|2023-10-12 11:45:00||3040.8||3040.8||3041.3||3040.8|0
1697111400000|2023-10-12 11:50:00|3045.8|3041.3|3044.8|3039.3|3046.8|3041.3|3044.8|3039.3|0
1697111700000|2023-10-12 11:55:00|3045.3|3039.8|3046.8|3041.3|3046.8|3041.3|3045.3|3039.8|0
1697112000000|2023-10-12 12:00:00|3045.8|3040.8|3045.8|3040.8|3045.8|3041.3|3045.8|3040.3|0
1697112300000|2023-10-12 12:05:00|3046.9|3041.9|3047.1|3042.1|3048.6|3043.6|3046.6|3041.6|0
1697112600000|2023-10-12 12:10:00|3047.6|3042.6|3048.6|3043.1|3048.6|3043.1|3047.6|3042.6|0
1697112900000|2023-10-12 12:15:00|3047.6|3042.6|3046.6|3041.6|3048.6|3043.1|3046.6|3041.1|0
1697113200000|2023-10-12 12:20:00|3047.1|3041.1|3046.6|3041.6|3047.1|3041.6|3046.6|3041.1|0
1697113500000|2023-10-12 12:25:00|3047.1|3042.6|3050.6|3040.6|3050.6|3043.1|3047.1|3040.6|0
1697113800000|2023-10-12 12:30:00|3051.1|3040.1|3039.6|3034.6|3051.1|3042.1|3039.6|3034.1|1
1697114100000|2023-10-12 12:35:00|3039.1|3034.1|3039.1|3033.1|3039.1|3034.6|3036.6|3030.6|0
1697114400000|2023-10-12 12:40:00|3039.6|3034.1|3043.1|3038.1|3043.1|3038.1|3039.6|3034.1|0
1697114700000|2023-10-12 12:45:00|3042.6|3037.6|3044.6|3039.1|3045.6|3040.1|3042.6|3037.6|0
1697115000000|2023-10-12 12:50:00|3045.1|3038.6|3040.6|3034.6|3045.1|3038.6|3040.6|3034.6|0
1697115300000|2023-10-12 12:55:00|3039.6|3035.1|3037.6|3032.1|3039.6|3035.1|3037.6|3032.1|0
1697115600000|2023-10-12 13:00:00|3038.1|3033.1|3035.6|3030.6|3038.1|3033.1|3035.6|3030.1|0
1697115900000|2023-10-12 13:05:00|3036.1|3030.1|3031.6|3026.6|3036.1|3030.1|3031.6|3026.1|0
1697116200000|2023-10-12 13:10:00|3030.6|3026.1|3027.6|3022.6|3030.6|3026.1|3027.6|3022.1|0
1697116500000|2023-10-12 13:15:00|3028.1|3022.1|3028.6|3023.6|3029.1|3023.6|3027.6|3022.1|0
1697116800000|2023-10-12 13:20:00|3028.1|3023.1|3028.6|3023.6|3028.6|3023.6|3027.6|3022.6|0
1697117100000|2023-10-12 13:25:00|3029.1|3024.6|3031.6|3026.1|3032.1|3026.6|3029.1|3024.6|0
1697117400000|2023-10-12 13:30:00|3032.1|3026.6|3032.6|3026.6|3035.1|3029.6|3031.6|3026.1|0
1697117700000|2023-10-12 13:35:00|3033.1|3027.6|3031.6|3026.1|3035.1|3029.6|3031.6|3026.1|0
1697118000000|2023-10-12 13:40:00|3030.6|3025.6|3027.6|3022.1|3048.6|3025.6|3026.1|3004.1|0
1697118300000|2023-10-12 13:45:00|3026.6|3021.6|3027.6|3022.1|3027.6|3022.1|3026.6|3021.1|0
1697118600000|2023-10-12 13:50:00|3028.1|3022.6|3028.1|3022.1|3031.6|3026.1|3027.6|3022.1|0
1697118900000|2023-10-12 13:55:00|3028.6|3022.6|3032.1|3027.1|3032.1|3027.1|3028.6|3022.6|0
1697119200000|2023-10-12 14:00:00|3031.6|3026.6|3033.6|3028.1|3033.6|3028.1|3030.6|3024.6|0
1697119500000|2023-10-12 14:05:00|3034.1|3028.6|3037.6|3032.1|3038.1|3032.1|3033.6|3028.6|0
1697119800000|2023-10-12 14:10:00|3038.1|3032.6|3042.1|3036.1|3042.1|3037.1|3038.1|3032.6|0
1697120100000|2023-10-12 14:15:00|3041.6|3035.6|3037.6|3032.1|3041.6|3035.6|3037.6|3032.1|0
1697120400000|2023-10-12 14:20:00|3038.1|3031.6|3038.6|3032.6|3038.6|3033.1|3038.1|3031.6|0
1697120700000|2023-10-12 14:25:00|3037.6|3033.1|3035.6|3030.1|3039.1|3034.1|3035.6|3030.1|0
1697121000000|2023-10-12 14:30:00|3036.1|3030.6|3036.6|3032.1|3036.6|3032.1|3034.6|3029.1|0
1697121300000|2023-10-12 14:35:00|3037.1|3031.6|3037.6|3031.6|3038.6|3033.1|3036.6|3030.6|0
1697121600000|2023-10-12 14:40:00|3036.6|3032.1|3036.6|3030.6|3037.1|3032.1|3036.6|3030.6|0
1697121900000|2023-10-12 14:45:00|3035.6|3030.1|3040.6|3035.1|3040.6|3035.1|3035.6|3030.1|0
1697122200000|2023-10-12 14:50:00|3039.6|3034.6|3037.6|3031.6|3039.6|3034.6|3037.6|3031.6|0
1697122500000|2023-10-12 14:55:00|3038.1|3032.1|3038.6|3033.1|3039.1|3033.1|3038.1|3031.6|0
1697122800000|2023-10-12 15:00:00|3037.6|3032.6|3036.6|3032.1|3037.6|3032.6|3036.6|3031.6|0
1697123100000|2023-10-12 15:05:00|3037.6|3032.6|3035.6|3031.1|3037.6|3033.1|3034.6|3029.6|0
1697123400000|2023-10-12 15:10:00|3036.6|3032.1|3036.6|3032.1|3036.6|3032.1|3036.6|3031.1|1
1697123700000|2023-10-12 15:15:00|3037.6|3032.6|3037.6|3033.1|3037.6|3033.1|3037.6|3032.6|0
1697124000000|2023-10-12 15:20:00|3037.1|3032.6|3037.6|3033.1|3038.6|3033.1|3036.6|3032.1|0
1697124300000|2023-10-12 15:25:00|3038.1|3032.6|3035.6|3031.1|3038.1|3032.6|3035.6|3031.1|0
1697124600000|2023-10-12 15:30:00|3053.6|3028.1|3041.6|3024.6|3053.6|3028.1|3039.6|3020.1|0
1697124900000|2023-10-12 15:35:00|3041.1|3025.1|3041.6|3025.6|3047.1|3025.6|3038.6|3021.6|0
1697125200000|2023-10-12 15:40:00||3021.6||3021.6||3025.6||3021.1|0
1697125500000|2023-10-12 15:45:00||3022.6||3021.6||3025.6||3021.6|0
1697125800000|2023-10-12 15:50:00|3080.6|3022.6|3047.1|3019.6|3083.6|3025.1|3039.1|2980.6|0
1697126100000|2023-10-12 15:55:00|3046.6|3020.6|3082.6|2988.1|3082.6|3026.6|3040.6|2988.1|0
1697126400000|2023-10-12 16:00:00|3084.1|2989.6|3082.6|2988.1|3084.1|2989.6|3082.6|2988.1|0
1697126700000|2023-10-12 16:05:00|3084.1|2989.6|3084.1|2989.6|3084.1|2989.6|3084.1|2989.6|0
1697127000000|2023-10-12 16:10:00|3083.6||3084.1||3084.1||3083.6||0
1697127300000|2023-10-12 16:15:00|3085.6|2991.1|3085.6|2991.1|3085.6|2991.1|3085.6|2991.1|0
1697128200000|2023-10-12 16:30:00|3085.1||3085.6||3085.6||3085.1||0
1697129400000|2023-10-12 16:50:00|3084.1||3084.1||3084.1||3084.1||0
1697129700000|2023-10-12 16:55:00|3082.6|2989.6|3082.6|2988.1|3082.6|2989.6|3082.6|2988.1|0
1697130000000|2023-10-12 17:00:00|3081.1|2986.6|3077.6|2983.6|3081.1|2986.6|3077.6|2983.6|0
1697130300000|2023-10-12 17:05:00|3076.1|2981.6|3074.6|2980.1|3076.1|2981.6|3074.6|2980.1|0
1697130600000|2023-10-12 17:10:00|3073.1|2978.6|3073.1|2978.6|3073.1|2978.6|3073.1|2978.6|0
1697130900000|2023-10-12 17:15:00|3072.6|2977.1|3073.1|2978.6|3073.1|2978.6|3071.6|2977.1|0
1697131200000|2023-10-12 17:20:00|3071.6|2977.1|3071.6|2977.1|3071.6|2977.1|3071.6|2977.1|0
1697131800000|2023-10-12 17:30:00|3070.1||3071.6||3071.6||3070.1||0
1697132100000|2023-10-12 17:35:00|3070.1||3070.1||3070.1||3070.1||0
1697132400000|2023-10-12 17:40:00||2975.6||2975.6||2975.6||2975.6|0
1697133900000|2023-10-12 18:05:00|3068.1|2974.1|3066.6|2974.1|3068.1|2974.1|3066.6|2974.1|0
1697134200000|2023-10-12 18:10:00||2972.6||2972.6||2972.6||2972.6|0
1697134800000|2023-10-12 18:20:00|3068.1|2974.1|3070.1|2975.6|3070.1|2975.6|3068.1|2974.1|0
1697135400000|2023-10-12 18:30:00|3071.6|2977.1|3071.6|2977.1|3071.6|2977.1|3071.6|2977.1|0
1697135700000|2023-10-12 18:35:00|3073.1|2978.6|3073.1|2978.6|3073.1|2978.6|3073.1|2978.6|0
1697136000000|2023-10-12 18:40:00|3072.6|2980.1|3073.1|2980.1|3073.1|2980.1|3072.6|2980.1|0
1697136300000|2023-10-12 18:45:00|3074.6|2981.6|3076.1|2981.6|3076.1|2981.6|3074.6|2981.6|0
1697136600000|2023-10-12 18:50:00|3074.6|2980.1|3074.6|2980.1|3074.6|2980.1|3074.6|2980.1|0
1697137500000|2023-10-12 19:05:00|3073.1|2978.6|3073.1|2980.1|3073.1|2980.1|3073.1|2978.6|0
1697137800000|2023-10-12 19:10:00||2978.6||2978.6||2978.6||2978.6|0
1697138100000|2023-10-12 19:15:00|3074.6|2980.1|3074.6|2980.1|3074.6|2980.1|3074.6|2980.1|0
1697138700000|2023-10-12 19:25:00|3073.1|2978.6|3073.1|2978.6|3073.1|2978.6|3073.1|2978.6|0
1697139000000|2023-10-12 19:30:00|3074.6|2980.1|3074.6|2980.1|3074.6|2980.1|3074.6|2980.1|0
1697139300000|2023-10-12 19:35:00|3076.1|2981.6|3076.1|2981.6|3076.1|2981.6|3076.1|2981.6|0
1697139600000|2023-10-12 19:40:00|3074.6|2980.1|3074.6|2980.1|3074.6|2980.1|3074.6|2980.1|0
1697140200000|2023-10-12 19:50:00|3076.1|2981.6|3074.6|2980.1|3076.1|2981.6|3074.6|2980.1|0
1697176800000|2023-10-13 06:00:00|3050.1|3001.6|3071.6|2977.1|3073.1|3003.1|3050.1|2977.1|0
1697179200000|2023-10-13 06:40:00|3057.1|2994.6|3046.6|2994.6|3057.1|2994.6|3040.6|2994.6|0
1697179500000|2023-10-13 06:45:00|3058.1|2995.1|3041.1|2995.1|3058.1|2995.1|3040.1|2995.1|0
1697179800000|2023-10-13 06:50:00|3055.1|2973.6|3043.1|2968.6|3055.1|2973.6|3043.1|2961.1|0
1697180100000|2023-10-13 06:55:00|3053.6|2976.1|3024.6|2986.1|3053.6|2986.1|3024.6|2863.1|0
1697180400000|2023-10-13 07:00:00|3042.6|2986.6|3016.1|2970.1|3043.1|2986.6|3014.1|2969.1|0
1697180700000|2023-10-13 07:05:00|3015.1|2971.6|2994.1|2970.1|3015.1|2974.1|2990.1|2969.6|1
1697181000000|2023-10-13 07:10:00|2994.6|2971.1|2993.6|2987.6|2996.6|2990.6|2993.6|2971.1|8
1697181300000|2023-10-13 07:15:00|2992.6|2987.1|3013.1|2961.1|3018.1|2987.6|2986.1|2954.1|0
1697181600000|2023-10-13 07:20:00|3011.1|2962.1|2991.1|2986.6|3011.1|2986.6|2987.1|2954.1|0
1697181900000|2023-10-13 07:25:00|2990.6|2986.1|2985.6|2980.1|2991.1|2986.6|2984.6|2980.1|1
1697182200000|2023-10-13 07:30:00|2986.6|2980.6|2987.6|2982.1|2989.6|2984.6|2986.6|2980.1|0
1697182500000|2023-10-13 07:35:00|2988.1|2982.6|2989.6|2984.6|2989.6|2984.6|2988.1|2982.1|0
1697182800000|2023-10-13 07:40:00|2990.1|2985.1|2992.6|2987.6|2992.6|2987.6|2990.1|2985.1|0
1697183100000|2023-10-13 07:45:00|2992.1|2988.6|2994.1|2988.1|2994.6|2989.6|2992.1|2987.1|0
1697183400000|2023-10-13 07:50:00|2993.1|2988.6|2988.1|2982.6|2993.1|2988.6|2988.1|2982.1|0
1697183700000|2023-10-13 07:55:00|3008.1|2981.1|2987.6|2975.1|3010.1|2982.1|2987.6|2962.1|0
1697184000000|2023-10-13 08:00:00|3006.6|2975.6|2989.6|2970.1|3008.1|2980.6|2987.6|2961.6|0
1697184300000|2023-10-13 08:05:00|3007.6|2970.6|2988.1|2982.1|3007.6|2982.1|2986.1|2964.1|0
1697184600000|2023-10-13 08:10:00|2987.6|2982.6|2988.1|2982.1|2988.6|2983.1|2987.6|2982.1|0
1697184900000|2023-10-13 08:15:00|2987.1|2982.6|2983.1|2977.1|3008.6|2983.1|2983.1|2952.6|0
1697185200000|2023-10-13 08:20:00|2982.1|2977.6|2979.1|2973.1|2982.1|2977.6|2979.1|2973.1|0
1697185500000|2023-10-13 08:25:00|2978.1|2972.6|2973.1|2967.6|2978.1|2972.6|2972.1|2966.1|0
1697185800000|2023-10-13 08:30:00|2973.6|2968.6|2973.1|2967.6|2975.1|2969.6|2973.1|2967.6|0
1697186100000|2023-10-13 08:35:00|2973.6|2968.1|2975.1|2969.6|2975.6|2970.6|2973.6|2968.1|0
1697186400000|2023-10-13 08:40:00|2975.6|2969.1|2978.1|2972.6|2978.1|2972.6|2975.6|2969.1|0
1697186700000|2023-10-13 08:45:00|2978.6|2973.6|2979.1|2973.6|2981.1|2975.6|2978.6|2973.6|0
1697187000000|2023-10-13 08:50:00|2978.1|2973.1|2978.6|2973.6|2978.6|2973.6|2977.1|2971.1|0
1697187300000|2023-10-13 08:55:00|2978.1|2973.1|2978.1|2972.6|2978.1|2973.6|2977.1|2971.6|0
1697187600000|2023-10-13 09:00:00|2978.6|2973.6|2978.1|2972.6|2979.1|2973.6|2978.1|2972.1|0
1697187900000|2023-10-13 09:05:00|2977.1|2972.1|2977.1|2972.1|2977.1|2972.6|2977.1|2971.1|0
1697188200000|2023-10-13 09:10:00|2977.6|2971.6|2978.6|2972.6|2978.6|2972.6|2977.1|2971.6|0
1697188500000|2023-10-13 09:15:00|2978.1|2973.6|2978.1|2973.1|2978.6|2973.6|2978.1|2973.1|0
1697188800000|2023-10-13 09:20:00|2977.1|2972.6|2975.1|2969.6|2977.1|2972.6|2975.1|2969.6|0
1697189100000|2023-10-13 09:25:00|2975.6|2970.1|2975.1|2969.6|2977.6|2971.6|2975.1|2969.6|0
1697189400000|2023-10-13 09:30:00|2975.6|2970.6|2974.1|2968.1|2976.1|2970.6|2974.1|2968.1|0
1697189700000|2023-10-13 09:35:00|2974.6|2970.6|2976.1|2970.6|2976.6|2971.6|2974.1|2968.1|3
1697190000000|2023-10-13 09:40:00|2976.6|2970.1|2973.5|2967.5|2976.6|2971.6|2973.5|2967.5|0
1697190300000|2023-10-13 09:45:00|2972.5|2968|2971.5|2966|2972.5|2968|2970.5|2965|0
1697190600000|2023-10-13 09:50:00|2971|2965.5|2966.5|2961.5|2971|2965.5|2966.5|2961|0
1697190900000|2023-10-13 09:55:00|2967|2961|2967.5|2962.5|2967.5|2962.5|2966.5|2961|0
1697191200000|2023-10-13 10:00:00|2968|2962|2969.5|2964|2969.5|2964.5|2967.5|2962|0
1697191500000|2023-10-13 10:05:00|2968.5|2963.5|2968.5|2962.5|2969|2964.5|2968.5|2962.5|0
1697191800000|2023-10-13 10:10:00|2967.5|2962|2967.5|2962.5|2967.5|2962.5|2966.5|2961|0
1697192100000|2023-10-13 10:15:00|2968|2963.5|2966.5|2961|2968.5|2963.5|2966.5|2961|0
1697192400000|2023-10-13 10:20:00|2965.5|2960.5|2965.5|2960.5|2965.5|2961|2965.5|2959.5|0
1697192700000|2023-10-13 10:25:00|2966|2961|2966.5|2961|2967|2962|2965.5|2961|0
1697193000000|2023-10-13 10:30:00|2967|2962|2966.5|2962|2967|2962|2966.5|2961|0
1697193300000|2023-10-13 10:35:00|2967|2962.5|2968.5|2964|2969|2964.5|2966.5|2962|0
1697193600000|2023-10-13 10:40:00|2969|2963.5|2966.5|2963|2969|2964|2966.5|2961|0
1697193900000|2023-10-13 10:45:00|2967|2963.5|2970.5|2966|2970.5|2966|2967|2963.5|0
1697194200000|2023-10-13 10:50:00|2971|2966.5|2971.5|2967|2972|2967.5|2971|2966.5|0
1697194500000|2023-10-13 10:55:00|2972|2967.5|2978|2973.5|2979|2973.5|2972|2966|0
1697194800000|2023-10-13 11:00:00|2979.5|2974|2975|2969.5|2979.5|2974|2975|2969|0
1697195100000|2023-10-13 11:05:00|2974|2969|2974|2968|2974|2969|2972|2966|0
1697195400000|2023-10-13 11:10:00|2973|2967.5|2974|2969|2974|2969|2973|2967.5|0
1697195700000|2023-10-13 11:15:00|2974.5|2968.5|2973|2968|2974.5|2968.5|2973|2967.5|0
1697196000000|2023-10-13 11:20:00|2972|2967.5|2972|2967.5|2972.5|2968|2972|2967.5|0
1697196300000|2023-10-13 11:25:00|2971|2965.5|2973|2968|2973|2968|2971|2965.5|2
1697196600000|2023-10-13 11:30:00|2972.5|2967.5|2972|2966|2972.5|2967.5|2972|2966|0
1697196900000|2023-10-13 11:35:00|2971|2965.5|2972|2966.5|2974|2968.5|2971|2965|0
1697197200000|2023-10-13 11:40:00|2971.5|2966|2968|2963|2971.5|2966|2968|2963|0
1697197500000|2023-10-13 11:45:00|2967.5|2962.5|2966|2961|2967.5|2962.5|2966|2961|0
1697197800000|2023-10-13 11:50:00|2966.5|2960.5|2968|2963|2968.5|2963|2966.5|2960.5|0
1697198100000|2023-10-13 11:55:00|2967|2962.5|2966|2961|2967|2963|2966|2961|0
1697198400000|2023-10-13 12:00:00|2966.5|2960.5|2965|2959.5|2966.5|2961.5|2965|2959.5|0
1697198700000|2023-10-13 12:05:00|2964|2960|2965|2959|2965|2960|2964|2958|0
1697199000000|2023-10-13 12:10:00|2964|2959.5|2963|2958|2965|2959.5|2963|2957.5|0
1697199300000|2023-10-13 12:15:00|2962|2957.5|2962|2957.5|2962|2957.5|2962|2956|0
1697199600000|2023-10-13 12:20:00|2962.5|2957|2962|2956.5|2963|2958.5|2962|2956|0
1697199900000|2023-10-13 12:25:00|2962.5|2956|2962.5|2956.5|2962.5|2957.5|2962|2956|0
1697200200000|2023-10-13 12:30:00|2963|2957.5|2966|2960.5|2966.5|2960.5|2963|2957.5|0
1697200500000|2023-10-13 12:35:00|2966.5|2960|2966|2961|2966.5|2961.5|2966|2960|0
1697200800000|2023-10-13 12:40:00|2966.5|2961.5|2969|2963.5|2969|2963.5|2966|2960|0
1697201100000|2023-10-13 12:45:00|2969.5|2964|2968.5|2963.5|2969.5|2964.5|2968|2962|0
1697201400000|2023-10-13 12:50:00|2968|2963|2971|2966.5|2971.5|2966.5|2968|2963|0
1697201700000|2023-10-13 12:55:00|2971.5|2967.5|2971|2966|2973.5|2968.5|2971|2965.5|0
1697202000000|2023-10-13 13:00:00|2971.5|2965.5|2972|2967.5|2972.5|2967.5|2971.5|2965|0
1697202300000|2023-10-13 13:05:00|2971|2967|2972|2966.5|2972|2967|2970|2964.5|0
1697202600000|2023-10-13 13:10:00|2972.5|2967|2972|2966|2973.5|2968.5|2972|2966|0
1697202900000|2023-10-13 13:15:00|2971|2965.5|2970|2964|2971|2965.5|2970|2964|1
1697203200000|2023-10-13 13:20:00|2969|2963.5|2967|2961|2970|2964.5|2967|2961|0
1697203500000|2023-10-13 13:25:00|2966.5|2961.5|2966|2960.5|2966.5|2961.5|2965|2959|0
1697203800000|2023-10-13 13:30:00|2966.5|2961.5|2962|2957|2969|2963.5|2962|2957|0
1697204100000|2023-10-13 13:35:00|2961.5|2957.5|2969.5|2946|2978.5|2957.5|2959|2939|0
1697204400000|2023-10-13 13:40:00|2967.5|2947.5|2967|2961|2968.5|2963.5|2967|2947.5|0
1697204700000|2023-10-13 13:45:00|2966|2960.5|2968.5|2963.5|2968.5|2963.5|2964|2958.5|0
1697205000000|2023-10-13 13:50:00|2969|2964.5|2967|2961.5|2969|2964.5|2966|2960.5|1
1697205300000|2023-10-13 13:55:00|2967.5|2962|2971|2961|2971|2965.5|2965|2960.5|6
1697205600000|2023-10-13 14:00:00|2970.5|2959.5|2969.5|2964|2971|2966|2965|2959|0
1697205900000|2023-10-13 14:05:00|2970|2965|2968|2962|2970.5|2965|2966.5|2960.5|0
1697206200000|2023-10-13 14:10:00|2967.5|2961.5|2962.5|2956.5|2967.5|2962|2962.5|2956.5|0
1697206500000|2023-10-13 14:15:00|2963|2957|2965|2960|2965|2960|2962.5|2957|0
1697206800000|2023-10-13 14:20:00|2965.5|2961|2964.5|2959|2966|2961|2964.5|2959|0
1697207100000|2023-10-13 14:25:00|2965|2959.5|2963.5|2958|2965.5|2961|2963.5|2958|0
1697207400000|2023-10-13 14:30:00|2962.5|2957.5|2964|2958.5|2964|2958.5|2961.5|2956|0
1697207700000|2023-10-13 14:35:00|2963.5|2958|2960.5|2956|2963.5|2958.5|2960.5|2955|0
1697208000000|2023-10-13 14:40:00|2959.5|2955|2961.5|2956|2961.5|2956.5|2958.5|2953|0
1697208300000|2023-10-13 14:45:00|2960.5|2955.5|2959.5|2953.5|2960.5|2955.5|2959.5|2953.5|0
1697208600000|2023-10-13 14:50:00|2958.5|2953|2952.5|2948|2958.5|2953|2951.5|2946|0
1697208900000|2023-10-13 14:55:00|2951.5|2947.5|2948.5|2943.5|2951.5|2947.5|2948.5|2943|0
1697209200000|2023-10-13 15:00:00|2947.5|2943|2946|2941.5|2947.5|2943|2944.5|2941.5|5
1697209500000|2023-10-13 15:05:00|2945.5|2941|2946|2941|2946|2941|2942.5|2938|0
1697209800000|2023-10-13 15:10:00|2946.5|2941.5|2945.5|2941|2948.5|2943.5|2945|2941|3
1697210100000|2023-10-13 15:15:00|2945|2940.5|2946.5|2942|2948|2942.5|2944.5|2939.5|0
1697210400000|2023-10-13 15:20:00|2946|2941.5|2945|2940|2946.5|2941.5|2945|2940|0
1697210700000|2023-10-13 15:25:00|2944.5|2940.5|2945|2940.5|2946|2940.5|2944.5|2940|0
1697211000000|2023-10-13 15:30:00|2945.5|2936.5|2958.5|2930.5|2969.5|2936.5|2945.5|2930.5|0
1697211300000|2023-10-13 15:35:00|2958|2931.5|2951.5|2928|2966.5|2935|2951.5|2920|0
1697211600000|2023-10-13 15:40:00|2951|2928.5|2969|2931|2969|2935.5|2948|2918|0
1697211900000|2023-10-13 15:45:00||2932||2927||2934.5||2916.5|0
1697212200000|2023-10-13 15:50:00|2979|2896.5|2979|2895|2979|2896.5|2978.5|2895|0
1697212500000|2023-10-13 15:55:00||2893.5||2893.5||2893.5||2893.5|0
1697212800000|2023-10-13 16:00:00||2895||2895||2895||2895|0
1697213400000|2023-10-13 16:10:00||2896.5||2895||2896.5||2895|0
1697213700000|2023-10-13 16:15:00|2978.5|2896.5|2979|2896.5|2979|2896.5|2978.5|2896.5|0
1697214000000|2023-10-13 16:20:00||2898||2898||2898||2898|0
1697214600000|2023-10-13 16:30:00||2899.5||2899.5||2899.5||2899.5|0
1697214900000|2023-10-13 16:35:00||2898||2898||2898||2898|0
1697215500000|2023-10-13 16:45:00||2896.5||2896.5||2896.5||2896.5|0
1697215800000|2023-10-13 16:50:00||2895||2895||2895||2893.5|0
1697216100000|2023-10-13 16:55:00|2978.5||2979||2979||2978.5||0
1697216400000|2023-10-13 17:00:00||2893.5||2893.5||2893.5||2893.5|0
1697216700000|2023-10-13 17:05:00||2891.5||2891.5||2891.5||2891.5|0
1697217300000|2023-10-13 17:15:00||2890||2891.5||2891.5||2890|0
1697217600000|2023-10-13 17:20:00||2890||2891.5||2891.5||2890|0
1697217900000|2023-10-13 17:25:00||2890||2888||2890||2886.5|0
1697218200000|2023-10-13 17:30:00||2889.5||2889.5||2889.5||2889.5|0
1697218500000|2023-10-13 17:35:00||2888||2888||2888||2888|0
1697218800000|2023-10-13 17:40:00||2889.5||2892.5||2892.5||2889.5|0
1697219700000|2023-10-13 17:55:00||2894||2892.5||2894||2892.5|0
1697220300000|2023-10-13 18:05:00||2894||2892.5||2894||2892.5|0
1697221200000|2023-10-13 18:20:00|2978.5|2894|2979|2892.5|2979|2894|2978.5|2892.5|0
1697221500000|2023-10-13 18:25:00||2891||2892.5||2892.5||2891|0
1697221800000|2023-10-13 18:30:00||2894||2894||2894||2894|0
1697222100000|2023-10-13 18:35:00||2892.5||2892.5||2892.5||2892.5|0
1697222400000|2023-10-13 18:40:00||2891||2891||2891||2891|0
1697223300000|2023-10-13 18:55:00||2889.5||2891||2891||2889.5|0
1697223600000|2023-10-13 19:00:00||2892.5||2892.5||2892.5||2892.5|0
1697223900000|2023-10-13 19:05:00||2891||2892.5||2892.5||2891|0
1697224200000|2023-10-13 19:10:00||2894||2894||2895.5||2894|0
1697224500000|2023-10-13 19:15:00||2892.5||2892.5||2892.5||2892.5|0
1697224800000|2023-10-13 19:20:00||2894||2894||2894||2894|0
1697225100000|2023-10-13 19:25:00||2892.5||2892.5||2892.5||2892.5|0
1697225400000|2023-10-13 19:30:00||2894||2894||2894||2892.5|0
1697225700000|2023-10-13 19:35:00||2892.5||2892.5||2892.5||2892.5|0
1697226000000|2023-10-13 19:40:00||2891||2891||2891||2891|0
1697226300000|2023-10-13 19:45:00||2892.5||2892.5||2892.5||2892.5|0
1697226600000|2023-10-13 19:50:00||2894||2894||2894||2894|0
1697226900000|2023-10-13 19:55:00|2979.5|2892.5|2979.5|2891|2979.5|2892.5|2979.5|2891|0
1697436000000|2023-10-16 06:00:00|2966|2918|2979.5|2898.5|2979.5|2919.5|2966|2897|0
1697436900000|2023-10-16 06:15:00||2772.5||2772.5||2772.5||2772.5|0
1697437800000|2023-10-16 06:30:00|2979||2979||2979||2979||0
1697439000000|2023-10-16 06:50:00|2979.5|2909.5|2979|2910.5|2979.5|2910.5|2979|2909.5|0
1697439300000|2023-10-16 06:55:00|2977|2904.5|2955.5|2920|2977|2932.5|2951.5|2903|0
1697439600000|2023-10-16 07:00:00|2954.5|2920.5|2947.5|2925|2979.5|2927.5|2942|2911|0
1697439900000|2023-10-16 07:05:00|2947|2925.5|2932|2925|2959|2929|2931|2925|0
1697440200000|2023-10-16 07:10:00|2942|2913.5|2935|2925|2943|2926|2930|2910.5|0
1697440500000|2023-10-16 07:15:00|2934.5|2926|2931|2924.5|2943|2926|2930|2924.5|0
1697440800000|2023-10-16 07:20:00|2930.5||2930||2942||2929||0
1697441100000|2023-10-16 07:25:00|2929.5|2913.5|2929|2924.5|2943|2924.5|2927|2902.5|0
1697441400000|2023-10-16 07:30:00|2928.5|2924|2933.5|2927.5|2935|2930.5|2928.5|2924|0
1697441700000|2023-10-16 07:35:00|2932.5|2927|2929.5|2924|2953|2927.5|2929.5|2906.5|0
1697442000000|2023-10-16 07:40:00|2928.5|2923.5|2927.5|2922|2928.5|2924.5|2927.5|2921.5|0
1697442300000|2023-10-16 07:45:00|2928|2922.5|2923.5|2917|2952.5|2923|2923.5|2902.5|0
1697442600000|2023-10-16 07:50:00|2925|2917.5|2925|2919|2928.5|2923.5|2925|2917.5|0
1697442900000|2023-10-16 07:55:00|2924.5|2919.5|2924|2918.5|2924.5|2920.5|2922.5|2918|0
1697443200000|2023-10-16 08:00:00|2923.5|2919|2921|2917|2925|2920.5|2921|2916|0
1697443500000|2023-10-16 08:05:00|2920.5|2916|2918.5|2914|2940|2916.5|2918.5|2896.5|0
1697443800000|2023-10-16 08:10:00|2919|2914.5|2923|2917|2923.5|2919|2919|2914.5|0
1697444100000|2023-10-16 08:15:00|2922.5|2916.5|2922|2917|2923.5|2919|2921|2915.5|0
1697444400000|2023-10-16 08:20:00|2922.5|2917.5|2926.5|2922|2927|2922.5|2922.5|2917.5|0
1697444700000|2023-10-16 08:25:00|2927|2921.5|2930|2925|2930.5|2925.5|2927|2921|0
1697445000000|2023-10-16 08:30:00|2930.5|2925.5|2930.5|2925|2933|2928.5|2930|2924.5|0
1697445300000|2023-10-16 08:35:00|2931|2925.5|2930.5|2925.5|2931.5|2927.5|2930.5|2925|0
1697445600000|2023-10-16 08:40:00|2929.5|2926|2935|2903|2949|2926|2927|2902.5|0
1697445900000|2023-10-16 08:45:00|2934.5|2904.5|2930|2925.5|2934.5|2925.5|2925.5|2904.5|0
1697446200000|2023-10-16 08:50:00|2930.5|2926|2930.5|2926|2931|2926.5|2930.5|2925|0
1697446500000|2023-10-16 08:55:00|2929.5|2925.5|2927.5|2923.5|2929.5|2926.5|2926.5|2922.5|3
1697446800000|2023-10-16 09:00:00|2928|2923|2924.5|2919.5|2928.5|2923.5|2924.5|2919|0
1697447100000|2023-10-16 09:05:00|2925|2920|2927.5|2923|2929.5|2925.5|2925|2920|0
1697447400000|2023-10-16 09:10:00|2928|2922.5|2928|2923|2929|2924.5|2927.5|2922|0
1697447700000|2023-10-16 09:15:00|2928.5|2923.5|2929.5|2924|2930|2925.5|2928.5|2923|0
1697448000000|2023-10-16 09:20:00|2929|2923.5|2927.5|2923|2929|2923.5|2925.5|2920.5|0
1697448300000|2023-10-16 09:25:00|2928|2922.5|2925.5|2921|2928|2923.5|2925.5|2920.5|0
1697448600000|2023-10-16 09:30:00|2926|2921.5|2929.5|2925|2929.5|2925|2926|2921.5|0
1697448900000|2023-10-16 09:35:00|2930|2924.5|2930|2925.5|2930|2925.5|2929.5|2924|1
1697449200000|2023-10-16 09:40:00|2930.5|2925|2929.5|2924.5|2930.5|2926|2929.5|2924|0
1697449500000|2023-10-16 09:45:00|2928.5|2924|2928.5|2923.5|2928.5|2925.5|2928.5|2923|2
1697449800000|2023-10-16 09:50:00||2923||2923||2924||2923|0
1697450100000|2023-10-16 09:55:00|2928|2923.5|2924.5|2919.5|2928|2923.5|2924.5|2919|0
1697450400000|2023-10-16 10:00:00|2923.5|2919|2920.5|2915.5|2923.5|2919.5|2920.5|2915.5|0
1697450700000|2023-10-16 10:05:00|2921|2916|2919.5|2915|2921.5|2917.5|2919.5|2915|0
1697451000000|2023-10-16 10:10:00|2920|2915.5|2921.5|2916|2922.5|2918|2920|2915.5|0
1697451300000|2023-10-16 10:15:00|2922|2916.5|2922.5|2918|2923|2918.5|2922|2916|0
1697451600000|2023-10-16 10:20:00|2923|2919|2922.5|2918|2925|2920|2922.5|2917|0
1697451900000|2023-10-16 10:25:00|2923|2917.5|2922.5|2918.5|2923|2918.5|2922.5|2917|0
1697452200000|2023-10-16 10:30:00|2923|2918|2923.5|2919.5|2923.5|2919.5|2922|2917.5|0
1697452500000|2023-10-16 10:35:00|2924|2919|2925.5|2921|2925.5|2921.5|2924|2918|0
1697452800000|2023-10-16 10:40:00|2926|2921.5|2926.5|2922|2926.5|2922|2925.5|2920.5|0
1697453100000|2023-10-16 10:45:00|2926|2921.5|2926|2921|2926|2922|2925.5|2920.5|0
1697453400000|2023-10-16 10:50:00|2925.5|2921.5|2927.5|2922|2927.5|2923.5|2925.5|2921|0
1697453700000|2023-10-16 10:55:00|2928|2922.5|2929.5|2925.5|2929.5|2925.5|2927.5|2922|0
1697454000000|2023-10-16 11:00:00|2949|2925|2928.5|2923.5|2949|2925|2928.5|2907.5|0
1697454300000|2023-10-16 11:05:00|2927.5|2924|2927.5|2923|2927.5|2924.5|2927.5|2922.5|0
1697454600000|2023-10-16 11:10:00|2928|2922.5|2928.5|2923.5|2928.5|2924.5|2928|2922.5|0
1697454900000|2023-10-16 11:15:00|2929|2924|2926.5|2921.5|2929|2924.5|2926.5|2920.5|0
1697455200000|2023-10-16 11:20:00|2927|2922.5|2927|2922.5|2927|2922.5|2925.5|2920.5|0
1697455500000|2023-10-16 11:25:00|2927.5|2923|2927.5|2921.5|2928|2923.5|2927.5|2921.5|0
1697455800000|2023-10-16 11:30:00|2928|2922|2927.5|2921.5|2928.5|2924|2927.5|2921.5|0
1697456100000|2023-10-16 11:35:00|2928|2922|2929|2924.5|2929|2924.5|2928|2922|0
1697456400000|2023-10-16 11:40:00|2929.5|2925|2932.5|2927.5|2932.5|2928|2929.5|2924.5|0
1697456700000|2023-10-16 11:45:00|2933|2928|2931|2926.5|2933.5|2929|2931|2926|0
1697457000000|2023-10-16 11:50:00||2926||2926||2926.5||2926|0
1697457300000|2023-10-16 11:55:00|2930.5|2925.5|2929|2923.5|2930.5|2925.5|2929|2923.5|0
1697457600000|2023-10-16 12:00:00|2928|2923|2929.5|2924.5|2930|2925.5|2928|2923|0
1697457900000|2023-10-16 12:05:00|2929|2925|2927|2921.5|2929.5|2925|2927|2921.5|0
1697458200000|2023-10-16 12:10:00|2927.5|2922|2927.5|2923.5|2927.5|2923.5|2927|2922|0
1697458500000|2023-10-16 12:15:00|2928|2923|2927|2922|2928.5|2924|2927|2921.5|0
1697458800000|2023-10-16 12:20:00|2927.5|2922.5|2927|2921.5|2929|2924|2927|2921.5|0
1697459100000|2023-10-16 12:25:00|2926.5|2922|2926.5|2916.5|2926.5|2922|2923.5|2916.5|0
1697459400000|2023-10-16 12:30:00|2927|2918|2922.5|2918.5|2929|2922.5|2922.5|2917|0
1697459700000|2023-10-16 12:35:00|2924|2918|2926|2921.5|2926|2921.5|2924|2918|0
1697460000000|2023-10-16 12:40:00||2921||2920||2921||2920|0
1697460300000|2023-10-16 12:45:00||2920.5||2920||2920.5||2920|0
1697460600000|2023-10-16 12:50:00|2926.5|2920.5|2927|2922.5|2927.5|2922.5|2926.5|2920.5|0
1697460900000|2023-10-16 12:55:00|2927.5|2923|2927|2922.5|2928|2923.5|2927|2922|0
1697461200000|2023-10-16 13:00:00|2927.5|2923|2928|2922.5|2929|2924.5|2927.5|2922.5|0
1697461500000|2023-10-16 13:05:00|2950.5|2923|2928.5|2923.5|2950.5|2923.5|2927.5|2897|0
1697461800000|2023-10-16 13:10:00|2929|2924|2928.5|2923|2929.5|2924.5|2928.5|2922.5|0
1697462100000|2023-10-16 13:15:00|2929|2923.5|2930|2924.5|2930.5|2925.5|2929|2923.5|0
1697462400000|2023-10-16 13:20:00|2929|2924|2929|2923.5|2929|2924|2929|2923|0
1697462700000|2023-10-16 13:25:00|2928|2923|2928|2922.5|2928|2923.5|2928|2922|0
1697463000000|2023-10-16 13:30:00|2928.5|2923|2932|2927|2932.5|2927.5|2928.5|2923|0
1697463300000|2023-10-16 13:35:00|2932.5|2927.5|2932.5|2927|2936|2931.5|2932.5|2927|0
1697463600000|2023-10-16 13:40:00|2931.5|2926.5|2927.5|2923|2932|2927.5|2926.5|2921.5|0
1697463900000|2023-10-16 13:45:00|2928|2922.5|2927.5|2922.5|2931|2927|2927.5|2922|0
1697464200000|2023-10-16 13:50:00|2928|2923.5|2932.5|2927.5|2932.5|2927.5|2928|2923|0
1697464500000|2023-10-16 13:55:00|2932|2927|2933|2928.5|2933.5|2929|2931.5|2926|0
1697464800000|2023-10-16 14:00:00|2933.5|2929|2933|2928|2933.5|2929|2931.5|2926|0
1697465100000|2023-10-16 14:05:00|2933.5|2928.5|2933.5|2928.5|2934.5|2930|2932.5|2926.5|0
1697465400000|2023-10-16 14:10:00|2934|2929|2935.5|2930|2936|2931|2933.5|2928.5|0
1697465700000|2023-10-16 14:15:00|2934.5|2929.5|2936.5|2931.5|2936.5|2932|2934.5|2929|0
1697466000000|2023-10-16 14:20:00|2936|2932|2940|2935|2940|2935|2936|2931.5|0
1697466300000|2023-10-16 14:25:00|2939.5|2934.5|2942|2937|2943.5|2939|2939.5|2934.5|1
1697466600000|2023-10-16 14:30:00|2942.5|2937.5|2944|2938|2945.5|2941|2942.5|2937.5|3
1697466900000|2023-10-16 14:35:00|2944.5|2938.5|2944|2939|2944.5|2939|2944|2938.5|0
1697467200000|2023-10-16 14:40:00|2944.5|2940|2942.5|2938|2945|2940|2942|2936.5|0
1697467500000|2023-10-16 14:45:00|2943|2939|2943|2937|2943.5|2939|2943|2937|0
1697467800000|2023-10-16 14:50:00|2942.5|2937.5|2942|2936.5|2942.5|2938|2942|2936.5|0
1697468100000|2023-10-16 14:55:00||2937||2936.5||2937||2936.5|0
1697468400000|2023-10-16 15:00:00|2940.5|2937|2939|2934.5|2940.5|2937|2939|2934.5|0
1697468700000|2023-10-16 15:05:00|2939.5|2934|2938.5|2933.5|2939.5|2935|2938|2933.5|0
1697469000000|2023-10-16 15:10:00|2938|2934|2935|2930.5|2938.5|2934.5|2935|2930.5|0
1697469300000|2023-10-16 15:15:00|2935.5|2931|2935|2929.5|2935.5|2931|2933.5|2929|0
1697469600000|2023-10-16 15:20:00|2933.5|2929|2934.5|2931|2934.5|2931|2933.5|2929|0
1697469900000|2023-10-16 15:25:00|2935.5|2930.5|2935.5|2931|2935.5|2931|2935.5|2930.5|0
1697470200000|2023-10-16 15:30:00|2940.5|2929.5|2946|2925.5|2958.5|2929.5|2940|2911.5|0
1697470500000|2023-10-16 15:35:00|2945.5|2927.5|2944.5|2919.5|2951.5|2929|2943.5|2919.5|0
1697470800000|2023-10-16 15:40:00|2943.5|2920.5|2949|2925|2960|2925|2942.5|2919|0
1697471100000|2023-10-16 15:45:00|2948.5||2944||2949||2942||0
1697471400000|2023-10-16 15:50:00|2977.5|2911|2979|2887.5|2979|2911|2977.5|2887.5|0
1697472300000|2023-10-16 16:05:00|2980.5|2889|2980.5|2889|2980.5|2889|2980.5|2889|0
1697472600000|2023-10-16 16:10:00|2979|2887.5|2979|2887.5|2979|2887.5|2979|2887.5|0
1697472900000|2023-10-16 16:15:00||2889||2889||2889||2889|0
1697473200000|2023-10-16 16:20:00||2887.5||2887.5||2887.5||2887.5|0
1697473500000|2023-10-16 16:25:00||2889||2889||2889||2889|0
1697473800000|2023-10-16 16:30:00|2980.5||2980.5||2980.5||2980.5||0
1697475300000|2023-10-16 16:55:00|2979|2887.5|2979|2887.5|2979|2887.5|2979|2887.5|0
1697475600000|2023-10-16 17:00:00|2980.5|2889|2982|2890.5|2982|2890.5|2980.5|2889|0
1697476200000|2023-10-16 17:10:00||2892||2892||2892||2892|0
1697476500000|2023-10-16 17:15:00|2980.5|2890.5|2980.5|2889|2980.5|2890.5|2980.5|2889|0
1697476800000|2023-10-16 17:20:00|2979|2887.5|2977.5|2886|2979|2887.5|2976|2884.5|0
1697477100000|2023-10-16 17:25:00|2976|2884.5|2977.5|2887.5|2977.5|2887.5|2974.5|2883|0
1697477400000|2023-10-16 17:30:00|2979||2979||2979||2979||0
1697478000000|2023-10-16 17:40:00|2980.5|2889|2982|2890.5|2982|2890.5|2980.5|2889|0
1697479200000|2023-10-16 18:00:00|2980.5||2980.5||2980.5||2980.5||0
1697479800000|2023-10-16 18:10:00|2982||2982||2982||2982||0
1697480400000|2023-10-16 18:20:00|2981.5|2889|2980.5|2889|2982|2889|2980.5|2889|0
1697481300000|2023-10-16 18:35:00|2979|2887.5|2979|2889|2979|2889|2979|2887.5|0
1697481600000|2023-10-16 18:40:00|2980.5||2980.5||2980.5||2980.5||0
1697482500000|2023-10-16 18:55:00|2982|2890.5|2982|2890.5|2982|2890.5|2982|2890.5|0
1697483400000|2023-10-16 19:10:00|2983.5|2892|2982|2892|2983.5|2892|2982|2892|0
1697484000000|2023-10-16 19:20:00|2983.5||2983.5||2983.5||2983.5||0
1697484600000|2023-10-16 19:30:00|2982||2982||2982||2982||0
1697484900000|2023-10-16 19:35:00||2890.5||2890.5||2890.5||2890.5|0
1697485200000|2023-10-16 19:40:00||2892||2892||2892||2892|0
1697485800000|2023-10-16 19:50:00|2983.5||2983.5||2983.5||2983.5||0
1697486100000|2023-10-16 19:55:00|2982|2893.5|2982|2892|2982|2893.5|2982|2892|0
1697522400000|2023-10-17 06:00:00|2959|2911.5|2980|2889|2980|2911.5|2959|2889|0
1697525700000|2023-10-17 06:55:00|2969.5|2890.5|2942.5|2915|2969.5|2921.5|2936|2890.5|0
1697526000000|2023-10-17 07:00:00|2942|2915.5|2952.5|2907|2955.5|2920|2933.5|2900|0
1697526300000|2023-10-17 07:05:00|2952|2908.5|2946|2912|2959|2934|2937.5|2908.5|0
1697526600000|2023-10-17 07:10:00|2945.5|2913.5|2941.5|2936|2945.5|2936|2939.5|2913.5|0
1697526900000|2023-10-17 07:15:00|2942|2937|2943|2938|2945|2938|2942|2937|0
1697527200000|2023-10-17 07:20:00|2943.5|2937.5|2944|2926.5|2960|2937.5|2941|2916.5|0
1697527500000|2023-10-17 07:25:00|2963|2927|2939.5|2933.5|2963|2935|2939.5|2916.5|0
1697527800000|2023-10-17 07:30:00|2938.5|2933|2940|2933.5|2940|2933.5|2936.5|2931|0
1697528100000|2023-10-17 07:35:00|2939.5||2939.5||2940||2939.5||0
1697528400000|2023-10-17 07:40:00|2940|2934|2939.5|2934.5|2940|2934.5|2939.5|2934|0
1697528700000|2023-10-17 07:45:00|2941.5|2935.5|2944|2937.5|2944|2937.5|2941|2935.5|1
1697529000000|2023-10-17 07:50:00|2943.5|2938.5|2947.5|2941.5|2947.5|2941.5|2943.5|2938.5|1
1697529300000|2023-10-17 07:55:00|2948|2941|2947|2940.5|2948|2941|2946.5|2940.5|0
1697529600000|2023-10-17 08:00:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2946.5|2941|0
1697529900000|2023-10-17 08:05:00|2948|2942.5|2945.5|2940.5|2948.5|2942.5|2945|2939|0
1697530200000|2023-10-17 08:10:00|2946||2946||2947||2946||0
1697530500000|2023-10-17 08:15:00|2945|2940|2938|2932.5|2945|2940|2938|2932.5|0
1697530800000|2023-10-17 08:20:00|2938.5|2933.5|2939|2933.5|2940|2933.5|2938.5|2933.5|0
1697531100000|2023-10-17 08:25:00|2939.5|2933|2939|2933.5|2939.5|2933.5|2939|2933|0
1697531400000|2023-10-17 08:30:00|2939.5|2934.5|2935|2930|2940.5|2934.5|2935|2929.5|0
1697531700000|2023-10-17 08:35:00|2934|2929.5|2930|2924.5|2934|2929.5|2930|2924|0
1697532000000|2023-10-17 08:40:00|2929|2924|2931|2924.5|2931|2924.5|2926|2922|7
1697532300000|2023-10-17 08:45:00|2931.5|2925|2933.5|2927.5|2933.5|2927.5|2931.5|2925|0
1697532600000|2023-10-17 08:50:00|2933|2927|2932|2926.5|2933.5|2927.5|2932|2926.5|0
1697532900000|2023-10-17 08:55:00|2932.5|2927|2933.5|2924.5|2933.5|2927.5|2932|2924|0
1697533200000|2023-10-17 09:00:00|2934|2924|2934.5|2929|2936.5|2929|2933|2924|0
1697533500000|2023-10-17 09:05:00|2934|2929.5|2938|2925.5|2951.5|2931.5|2934|2911|0
1697533800000|2023-10-17 09:10:00|2937.5|2926|2933.5|2927.5|2955.5|2929|2933.5|2911.5|0
1697534100000|2023-10-17 09:15:00|2934|2928|2934.5|2929|2934.5|2929|2933.5|2928|0
1697534400000|2023-10-17 09:20:00|2935||2935||2935||2934.5||0
1697534700000|2023-10-17 09:25:00|2934.5|2928.5|2933.5|2927.5|2934.5|2928.5|2933.5|2927|0
1697535000000|2023-10-17 09:30:00|2934||2933.5||2934||2933.5||0
1697535300000|2023-10-17 09:35:00|2933|2927|2932.5|2926|2933|2927|2932.5|2926|0
1697535600000|2023-10-17 09:40:00|2932|2925.5|2931.5|2925|2954.5|2925.5|2931.5|2905.5|0
1697535900000|2023-10-17 09:45:00|2930.5|2924.5|2930.5|2924.5|2931|2926|2930.5|2924|0
1697536200000|2023-10-17 09:50:00||2924||2924.5||2924.5||2924|0
1697536500000|2023-10-17 09:55:00|2931|2925|2932|2925.5|2932|2925.5|2931|2925|0
1697536800000|2023-10-17 10:00:00|2931.5|2925|2930.5|2924.5|2931.5|2925|2930.5|2924.5|0
1697537100000|2023-10-17 10:05:00|2929.5|2924|2928.5|2922.5|2929.5|2924|2928.5|2922.5|0
1697537400000|2023-10-17 10:10:00|2928|2922|2928.5|2922.5|2928.5|2922.5|2926.5|2921|0
1697537700000|2023-10-17 10:15:00|2927.5|2922|2924.5|2919|2927.5|2922.5|2924.5|2918.5|0
1697538000000|2023-10-17 10:20:00|2925|2920|2925.5|2919|2925.5|2920|2924.5|2919|0
1697538300000|2023-10-17 10:25:00|2926|2920|2925.5|2919.5|2926|2920|2925.5|2919.5|0
1697538600000|2023-10-17 10:30:00|2924.5|2919|2922.5|2917|2924.5|2919|2922.5|2916.5|0
1697538900000|2023-10-17 10:35:00|2923|2918|2922.5|2917|2923.5|2918|2922.5|2916.5|0
1697539200000|2023-10-17 10:40:00|2923|2916.5|2923|2917.5|2923|2917.5|2922.5|2916|0
1697539500000|2023-10-17 10:45:00|2923.5|2918|2923.5|2918.5|2924|2918.5|2923.5|2918|0
1697539800000|2023-10-17 10:50:00|2924|2918|2923.5|2918.5|2924|2918.5|2923.5|2918|0
1697540100000|2023-10-17 10:55:00||2918||2917||2918||2917|0
1697540400000|2023-10-17 11:00:00|2941.5|2899|2921|2915.5|2944.5|2918|2921|2895|0
1697540700000|2023-10-17 11:05:00|2920|2915|2918|2912|2920|2915|2918|2912|0
1697541000000|2023-10-17 11:10:00|2917|2911.5|2917.5|2911.5|2917.5|2911.5|2917|2911|0
1697541300000|2023-10-17 11:15:00|2917|2912|2917|2911.5|2918|2912.5|2917|2911.5|0
1697541600000|2023-10-17 11:20:00|2916|2911|2915.5|2910.5|2916|2911|2915|2909|0
1697541900000|2023-10-17 11:25:00|2915|2910|2917|2911|2917|2911|2914|2908.5|0
1697542200000|2023-10-17 11:30:00|2917.5|2912|2918|2913|2918|2913|2917.5|2912|0
1697542500000|2023-10-17 11:35:00|2918.5|2914|2920|2915|2920.5|2915|2918.5|2914|0
1697542800000|2023-10-17 11:40:00|2920.5|2914.5|2919|2913|2920.5|2914.5|2919|2912.5|0
1697543100000|2023-10-17 11:45:00|2918|2912.5|2919|2914|2919.5|2914|2918|2912.5|0
1697543400000|2023-10-17 11:50:00|2919.5|2913.5|2919.5|2914|2919.5|2914|2919|2913.5|0
1697543700000|2023-10-17 11:55:00|2920||2920||2920||2920||0
1697544000000|2023-10-17 12:00:00|2919|2914.5|2919|2913.5|2919|2915|2919|2913.5|0
1697544300000|2023-10-17 12:05:00|2918|2914|2915|2910|2918|2914|2915|2909.5|0
1697544600000|2023-10-17 12:10:00|2914|2909.5|2914|2908.5|2914|2910|2914|2908.5|0
1697544900000|2023-10-17 12:15:00|2914.5|2909|2915|2910|2915.5|2910|2914.5|2909|0
1697545200000|2023-10-17 12:20:00|2915.5|2909.5|2935|2888.5|2935|2910|2915|2888.5|0
1697545500000|2023-10-17 12:25:00|2970.5|2889|2970.5|2889.5|2970.5|2889.5|2970|2889|0
1697545800000|2023-10-17 12:30:00|2970|2890|2912.5|2907.5|2970|2911|2912.5|2890|0
1697546100000|2023-10-17 12:35:00|2913|2907|2910|2889|2937|2908|2910|2888.5|0
1697546400000|2023-10-17 12:40:00|2909||2909||2909||2909||0
1697546700000|2023-10-17 12:45:00|2908|2882.5|2908|2883.5|2908|2887|2903.5|2882|5
1697547000000|2023-10-17 12:50:00|2907.5|2884|2908|2903|2908|2903|2907.5|2884|0
1697547300000|2023-10-17 12:55:00|2907.5|2902.5|2907.5|2901|2908|2903|2907.5|2900.5|0
1697547600000|2023-10-17 13:00:00|2907|2901.5|2905.5|2898.5|2907|2902|2905.5|2898.5|0
1697547900000|2023-10-17 13:05:00|2906|2899|2910.5|2900|2923.5|2902|2906|2885|0
1697548200000|2023-10-17 13:10:00|2910|2900.5|2909.5|2898.5|2923.5|2902|2903|2886|3
1697548500000|2023-10-17 13:15:00|2955.5|2852.5|2919|2902|2955.5|2902.5|2907|2852.5|0
1697548800000|2023-10-17 13:20:00||2901.5||2901||2902.5||2900.5|0
1697549100000|2023-10-17 13:25:00|2918.5|2901.5|2903|2897|2924.5|2901.5|2903|2882|0
1697549400000|2023-10-17 13:30:00|2926.5|2894.5|2902.5|2898|2926.5|2898|2902|2881.5|0
1697549700000|2023-10-17 13:35:00|2903|2898.5|2907.5|2902|2927.5|2902|2903|2876|0
1697550000000|2023-10-17 13:40:00|2908|2903|2911.5|2906|2913|2907|2907.5|2903|0
1697550300000|2023-10-17 13:45:00|2910.5|2905.5|2909.5|2904|2912|2906|2909.5|2903.5|0
1697550600000|2023-10-17 13:50:00|2908.5|2903.5|2906.5|2900|2908.5|2904|2906.5|2900|0
1697550900000|2023-10-17 13:55:00|2907|2900.5|2907.5|2902.5|2908|2902.5|2906.5|2900.5|0
1697551200000|2023-10-17 14:00:00|2908|2885|2905.5|2899.5|2928.5|2902.5|2905|2885|0
1697551500000|2023-10-17 14:05:00|2906|2900|2917|2911.5|2917.5|2911.5|2906|2900|0
1697551800000|2023-10-17 14:10:00|2917.5|2912|2923|2917.5|2923|2917.5|2917|2912|0
1697552100000|2023-10-17 14:15:00|2923.5|2918.5|2926.5|2920.5|2926.5|2920.5|2923.5|2918.5|0
1697552400000|2023-10-17 14:20:00|2927|2921.5|2929|2923|2930.5|2924.5|2927|2921.5|0
1697552700000|2023-10-17 14:25:00|2928.5|2923.5|2924|2918.5|2928.5|2923.5|2924|2918|0
1697553000000|2023-10-17 14:30:00|2943.5|2917.5|2925.5|2921|2943.5|2921|2925|2901.5|0
1697553300000|2023-10-17 14:35:00|2928|2921.5|2932|2926|2933.5|2927.5|2928|2921.5|1
1697553600000|2023-10-17 14:40:00|2931.5|2925.5|2930.5|2925|2931.5|2925.5|2930|2924|0
1697553900000|2023-10-17 14:45:00|2930|2926|2934|2928|2934|2928|2930|2926|0
1697554200000|2023-10-17 14:50:00|2933.5|2927.5|2932.5|2926|2933.5|2928|2932.5|2926|0
1697554500000|2023-10-17 14:55:00||2926.5||2927||2927||2926.5|0
1697554800000|2023-10-17 15:00:00|2933|2928|2933.5|2928|2934.5|2929.5|2931.5|2926.5|0
1697555100000|2023-10-17 15:05:00|2934.5|2928.5|2934.5|2929.5|2935|2930|2934.5|2928.5|1
1697555400000|2023-10-17 15:10:00|2953.5|2914|2936|2931.5|2956.5|2931.5|2936|2914|0
1697555700000|2023-10-17 15:15:00|2936.5|2932|2937|2931.5|2938|2933.5|2936.5|2931|4
1697556000000|2023-10-17 15:20:00|2937.5|2931|2936|2931.5|2937.5|2931.5|2936|2931|0
1697556300000|2023-10-17 15:25:00|2935.5|2931|2942|2926.5|2954|2932|2935.5|2912.5|0
1697556600000|2023-10-17 15:30:00|2942.5|2918|2950.5|2928|2958.5|2929|2942.5|2918|0
1697556900000|2023-10-17 15:35:00|2949.5|2926.5|2942.5|2921|2959.5|2929|2942|2911.5|0
1697557200000|2023-10-17 15:40:00|2946.5|2922|2945.5|2927|2958|2927|2942|2919.5|0
1697557500000|2023-10-17 15:45:00|2945|2921|2946.5|2927|2952|2929|2942.5|2921|0
1697557800000|2023-10-17 15:50:00|2984|2930.5|2982.5|2929|2984|2930.5|2982.5|2894.5|0
1697558100000|2023-10-17 15:55:00||2927.5||2927.5||2927.5||2927.5|0
1697558400000|2023-10-17 16:00:00|2984|2929|2984|2929|2984|2930.5|2984|2893.5|0
1697558700000|2023-10-17 16:05:00|2982.5|2930.5|2984|2929|2984|2930.5|2979.5|2929|0
1697559000000|2023-10-17 16:10:00||2930.5||2930.5||2930.5||2930.5|0
1697559300000|2023-10-17 16:15:00|2985.5||2985.5||2985.5||2985.5||0
1697559600000|2023-10-17 16:20:00|2987|2932|2987|2932|2987|2933.5|2987|2932|0
1697559900000|2023-10-17 16:25:00|2988.5|2933.5|2990.5|2936.5|2990.5|2936.5|2987.5|2933.5|0
1697560200000|2023-10-17 16:30:00|2992|2938|2990.5|2936.5|2992|2938|2990.5|2936.5|0
1697560500000|2023-10-17 16:35:00|2988.5|2935|2988.5|2935|2988.5|2935|2988.5|2935|0
1697561100000|2023-10-17 16:45:00|2987|2933.5|2988.5|2933.5|2988.5|2933.5|2987|2932|0
1697561400000|2023-10-17 16:50:00|2987|2932|2987|2933.5|2987|2933.5|2985.5|2932|0
1697561700000|2023-10-17 16:55:00|2985.5|2932|2985.5|2930.5|2985.5|2932|2985.5|2930.5|0
1697562000000|2023-10-17 17:00:00||2932||2930.5||2932||2930.5|0
1697562300000|2023-10-17 17:05:00|2984|2895|2984|2930.5|2984|2930.5|2984|2895|0
1697562600000|2023-10-17 17:10:00|2981||2985.5||2985.5||2981||0
1697562900000|2023-10-17 17:15:00|2984||2984||2984||2984||0
1697563200000|2023-10-17 17:20:00||2929||2929||2929||2929|0
1697563800000|2023-10-17 17:30:00|2982.5|2927.5|2982.5|2929|2982.5|2929|2982.5|2927.5|0
1697564100000|2023-10-17 17:35:00||2927.5||2927.5||2927.5||2927.5|0
1697564400000|2023-10-17 17:40:00|2981||2981||2981||2981||0
1697564700000|2023-10-17 17:45:00||2926||2926||2926||2926|0
1697565000000|2023-10-17 17:50:00|2979.5|2924.5|2978|2924.5|2979.5|2924.5|2978|2924.5|0
1697565300000|2023-10-17 17:55:00||2923||2924.5||2924.5||2923|0
1697565600000|2023-10-17 18:00:00||2923||2923||2923||2923|0
1697565900000|2023-10-17 18:05:00||2924.5||2924.5||2924.5||2924.5|0
1697566200000|2023-10-17 18:10:00|2979.5||2979.5||2979.5||2979.5||0
1697566500000|2023-10-17 18:15:00|2981|2926|2979.5|2924.5|2981|2926|2979.5|2924.5|0
1697566800000|2023-10-17 18:20:00||2926||2926||2926||2926|0
1697567400000|2023-10-17 18:30:00||2924.5||2926||2926||2889|0
1697567700000|2023-10-17 18:35:00|2976.5||2981||2981||2976.5||0
1697568000000|2023-10-17 18:40:00||2927.5||2927.5||2927.5||2927.5|0
1697568300000|2023-10-17 18:45:00|2982.5|2926|2982.5|2927.5|2982.5|2927.5|2982.5|2926|0
1697568600000|2023-10-17 18:50:00|2981|2926|2978|2923|2981|2926|2978|2923|0
1697568900000|2023-10-17 18:55:00|2976.5|2921.5|2978|2923|2978|2924.5|2976.5|2921.5|0
1697569500000|2023-10-17 19:05:00|2979.5|2924.5|2979.5|2924.5|2979.5|2924.5|2979.5|2924.5|0
1697569800000|2023-10-17 19:10:00||2926||2924.5||2926||2924.5|0
1697570400000|2023-10-17 19:20:00||2926||2924.5||2926||2924.5|0
1697570700000|2023-10-17 19:25:00||2926||2926||2926||2926|0
1697571000000|2023-10-17 19:30:00|2981||2979.5||2981||2979.5||0
1697571300000|2023-10-17 19:35:00||2924.5||2926||2926||2924.5|0
1697571900000|2023-10-17 19:45:00||2924.5||2924.5||2924.5||2924.5|0
1697572200000|2023-10-17 19:50:00|2981|2926|2982.5|2927.5|2982.5|2927.5|2981|2926|0
1697572500000|2023-10-17 19:55:00||2929||2929||2929||2929|0
1697608800000|2023-10-18 06:00:00|2967.5|2919.5|2985.5|2894|2987|2919.5|2964.5|2894|0
1697610000000|2023-10-18 06:20:00|3014.5|2856|2975.5|2887|3014.5|2887|2975.5|2856|0
1697612100000|2023-10-18 06:55:00|2971|2882|2944.5|2909.5|2971|2916.5|2944.5|2878|0
1697612400000|2023-10-18 07:00:00|2943.5|2910|2923|2917|2954|2919|2922.5|2899|0
1697612700000|2023-10-18 07:05:00|2923.5|2917.5|2930|2925|2930.5|2925|2923|2917.5|0
1697613000000|2023-10-18 07:10:00|2929|2924.5|2925|2919.5|2929|2924.5|2924|2918.5|0
1697613300000|2023-10-18 07:15:00|2924|2919|2916.5|2911.5|2926.5|2921|2916.5|2911.5|0
1697613600000|2023-10-18 07:20:00|2917|2912|2916|2910.5|2919.5|2914.5|2915.5|2910|0
1697613900000|2023-10-18 07:25:00|2915.5|2910|2921.5|2916.5|2922|2916.5|2915.5|2910|0
1697614200000|2023-10-18 07:30:00|2922|2917|2926|2920.5|2926.5|2920.5|2922|2917|0
1697614500000|2023-10-18 07:35:00|2925|2920|2925|2920.5|2925|2920.5|2924|2918.5|0
1697614800000|2023-10-18 07:40:00|2925.5|2920|2926.5|2921.5|2926.5|2921.5|2925|2920|0
1697615100000|2023-10-18 07:45:00|2926|2922|2927|2921.5|2929|2923.5|2926|2921.5|0
1697615400000|2023-10-18 07:50:00|2926.5|2921|2929.5|2924.5|2929.5|2924.5|2925.5|2920|0
1697615700000|2023-10-18 07:55:00|2930|2925|2930|2925.5|2931.5|2926.5|2929.5|2924|0
1697616000000|2023-10-18 08:00:00|2929.5|2925|2929.5|2924.5|2930.5|2925|2928.5|2923|0
1697616300000|2023-10-18 08:05:00|2930.5|2925|2930|2924|2930.5|2925.5|2929.5|2924|0
1697616600000|2023-10-18 08:10:00|2929.5|2925|2929|2923|2929.5|2925|2928|2923|0
1697616900000|2023-10-18 08:15:00|2928.5|2923.5|2925.5|2920|2930|2925|2925.5|2920|0
1697617200000|2023-10-18 08:20:00|2926|2920.5|2929.5|2924|2929.5|2924|2926|2920.5|0
1697617500000|2023-10-18 08:25:00|2928.5|2923.5|2928|2923|2929|2924|2927.5|2922|0
1697617800000|2023-10-18 08:30:00|2927.5|2922.5|2925.5|2920|2929|2924|2925.5|2920|0
1697618100000|2023-10-18 08:35:00|2925|2919.5|2928.5|2923|2928.5|2923|2924.5|2919|0
1697618400000|2023-10-18 08:40:00|2929|2923.5|2930.5|2926|2930.5|2926|2929|2923.5|0
1697618700000|2023-10-18 08:45:00|2931|2926.5|2934|2929|2934|2929|2931|2926|0
1697619000000|2023-10-18 08:50:00|2933.5|2928.5|2933.5|2928|2933.5|2929|2932.5|2927|0
1697619300000|2023-10-18 08:55:00|2934|2928.5|2934.5|2929|2935|2930|2934|2928.5|0
1697619600000|2023-10-18 09:00:00|2934|2928.5|2933.5|2928.5|2936|2931|2933.5|2928.5|0
1697619900000|2023-10-18 09:05:00|2934|2929|2933.5|2929|2935|2929|2932.5|2927|0
1697620200000|2023-10-18 09:10:00|2934|2928.5|2932.5|2928|2934.5|2928.5|2932.5|2927.5|0
1697620500000|2023-10-18 09:15:00|2931.5|2927.5|2931.5|2926|2931.5|2927.5|2930.5|2925.5|0
1697620800000|2023-10-18 09:20:00|2930.5|2925.5|2928.5|2923.5|2930.5|2925.5|2928.5|2923.5|0
1697621100000|2023-10-18 09:25:00|2927.5|2923|2929|2897|2943|2923|2922|2897|0
1697621400000|2023-10-18 09:30:00|2928.5|2890.5|2922|2917|2928.5|2917|2920|2890|0
1697621700000|2023-10-18 09:35:00|2923|2918|2923|2917.5|2923.5|2918|2922|2916.5|0
1697622000000|2023-10-18 09:40:00|2922|2918|2921|2915.5|2922|2918|2920|2915|0
1697622300000|2023-10-18 09:45:00|2920|2915|2922|2916.5|2922|2917|2920|2914.5|0
1697622600000|2023-10-18 09:50:00|2921|2917|2923|2918|2923|2918|2921|2915.5|0
1697622900000|2023-10-18 09:55:00|2923.5|2917.5|2920|2915|2923.5|2917.5|2920|2915|0
1697623200000|2023-10-18 10:00:00|2920.5|2915.5|2920|2915.5|2920.5|2916.5|2919|2914|0
1697623500000|2023-10-18 10:05:00|2919.5|2915|2920|2915|2920|2915|2919|2913.5|0
1697623800000|2023-10-18 10:10:00|2919|2914.5|2917|2912|2919|2915|2917|2911.5|0
1697624100000|2023-10-18 10:15:00|2917.5|2912.5|2917.5|2913|2918.5|2913|2917|2912|0
1697624400000|2023-10-18 10:20:00|2917|2912.5|2912.5|2907.5|2917|2912.5|2912|2907|0
1697624700000|2023-10-18 10:25:00|2913|2907|2913|2907.5|2913.5|2908|2912|2906.5|0
1697625000000|2023-10-18 10:30:00|2912|2907|2914.5|2909|2914.5|2909|2912|2907|0
1697625300000|2023-10-18 10:35:00|2914|2908.5|2914|2909|2915|2910|2914|2908.5|0
1697625600000|2023-10-18 10:40:00|2913|2908.5|2913|2908|2914|2909|2913|2907.5|0
1697625900000|2023-10-18 10:45:00|2913.5|2907.5|2912|2907|2913.5|2909|2912|2907|0
1697626200000|2023-10-18 10:50:00|2912.5|2907.5|2912.5|2908|2912.5|2908|2912|2907.5|0
1697626500000|2023-10-18 10:55:00|2913|2907.5|2914|2908.5|2914|2909|2913|2907.5|0
1697626800000|2023-10-18 11:00:00|2934|2889.5|2915.5|2910|2934|2910|2913.5|2886.5|0
1697627100000|2023-10-18 11:05:00|2915|2910.5|2916.5|2912|2916.5|2912|2915|2910.5|0
1697627400000|2023-10-18 11:10:00|2917|2911.5|2913.5|2908.5|2917|2911.5|2913.5|2908.5|0
1697627700000|2023-10-18 11:15:00|2914|2909|2914.5|2910|2915|2910|2914|2908.5|0
1697628000000|2023-10-18 11:20:00|2914|2909.5|2913|2908|2914|2909.5|2913|2908|0
1697628300000|2023-10-18 11:25:00|2913.5|2908.5|2914.5|2910|2915|2910|2913|2908.5|0
1697628600000|2023-10-18 11:30:00|2915|2909.5|2915|2910|2915|2910|2914.5|2909|0
1697628900000|2023-10-18 11:35:00|2914.5|2910.5|2917|2912|2917.5|2912|2914.5|2910.5|0
1697629200000|2023-10-18 11:40:00|2916.5|2911.5|2916|2910.5|2916.5|2911.5|2916|2910.5|0
1697629500000|2023-10-18 11:45:00|2915.5|2910|2915|2909.5|2916|2911|2915|2909.5|0
1697629800000|2023-10-18 11:50:00|2915.5|2910|2916|2910.5|2916.5|2912|2915.5|2910|0
1697630100000|2023-10-18 11:55:00|2916.5|2911|2915.5|2911|2916.5|2911|2915|2909.5|0
1697630400000|2023-10-18 12:00:00|2916|2911.5|2917.5|2912|2918|2913|2916|2911.5|0
1697630700000|2023-10-18 12:05:00||2912.5||2912.5||2915||2912|8
1697631000000|2023-10-18 12:10:00|2916.5|2912|2916.5|2912|2916.5|2912|2916.5|2911.5|0
1697631300000|2023-10-18 12:15:00|2917|2912.5|2920|2915.5|2920|2915.5|2917|2912.5|3
1697631600000|2023-10-18 12:20:00|2919.5|2916|2921.5|2916.5|2923|2918|2919.5|2916|0
1697631900000|2023-10-18 12:25:00|2922|2917|2925.5|2916|2925.5|2918|2922|2916|0
1697632200000|2023-10-18 12:30:00|2926|2916.5|2922|2916.5|2927|2919|2922|2916|0
1697632500000|2023-10-18 12:35:00|2921.5|2917|2918|2913|2921.5|2917|2918|2913|0
1697632800000|2023-10-18 12:40:00|2917|2912.5|2916.5|2911.5|2917|2912.5|2916|2911|0
1697633100000|2023-10-18 12:45:00|2916|2911|2914.5|2909|2916.5|2911|2913.5|2909|0
1697633400000|2023-10-18 12:50:00|2915|2909.5|2912|2907|2915|2910|2912|2907|0
1697633700000|2023-10-18 12:55:00|2912.5|2906.5|2911|2905.5|2912.5|2908.5|2911|2905.5|11
1697634000000|2023-10-18 13:00:00|2911.5|2906|2913|2908|2914|2909|2911.5|2906|0
1697634300000|2023-10-18 13:05:00|2913.5|2908.5|2914|2909|2915|2910|2913.5|2908.5|0
1697634600000|2023-10-18 13:10:00|2914.5|2908.5|2913|2908|2914.5|2910|2913|2908|10
1697634900000|2023-10-18 13:15:00||2907.5||2907.5||2908||2907.5|0
1697635200000|2023-10-18 13:20:00|2912|2907|2911|2906|2912|2907|2909|2904.5|4
1697635500000|2023-10-18 13:25:00|2910|2905.5|2910|2903.5|2910.5|2905.5|2909|2903|0
1697635800000|2023-10-18 13:30:00|2910.5|2904|2915|2909.5|2915.5|2909.5|2907.5|2903|0
1697636100000|2023-10-18 13:35:00|2915.5|2910|2906|2900|2934.5|2911.5|2905|2886|0
1697636400000|2023-10-18 13:40:00|2905|2899.5|2903|2898.5|2905|2899.5|2901|2896|0
1697636700000|2023-10-18 13:45:00|2902|2898|2905|2900.5|2907|2902.5|2902|2896.5|0
1697637000000|2023-10-18 13:50:00|2905.5|2901|2907|2901.5|2907|2901.5|2905.5|2900.5|0
1697637300000|2023-10-18 13:55:00|2906.5|2902|2907|2902.5|2908.5|2904.5|2906.5|2901.5|0
1697637600000|2023-10-18 14:00:00|2906.5|2902|2902.5|2898.5|2906.5|2902|2902.5|2897.5|0
1697637900000|2023-10-18 14:05:00|2904|2898|2906.5|2901.5|2907.5|2902.5|2903.5|2898|0
1697638200000|2023-10-18 14:10:00|2906|2901|2905.5|2900.5|2906|2901|2904.5|2899.5|0
1697638500000|2023-10-18 14:15:00|2905|2900|2911|2906.5|2911|2906.5|2904.5|2899|0
1697638800000|2023-10-18 14:20:00|2911.5|2907|2915|2910|2915.5|2910.5|2911.5|2907|0
1697639100000|2023-10-18 14:25:00|2914.5|2909.5|2907|2901.5|2914.5|2909.5|2907|2901.5|0
1697639400000|2023-10-18 14:30:00|2906|2901|2905|2899.5|2906|2901|2904|2899|0
1697639700000|2023-10-18 14:35:00|2904.5|2900|2903.5|2899|2906|2900.5|2900.5|2896.5|5
1697640000000|2023-10-18 14:40:00|2903|2898.5|2906|2901.5|2906.5|2902|2903|2898|0
1697640300000|2023-10-18 14:45:00|2906.5|2902|2906|2900.5|2907.5|2903|2906|2900.5|0
1697640600000|2023-10-18 14:50:00|2905|2900|2902|2897|2906|2901|2902|2897|0
1697640900000|2023-10-18 14:55:00|2902.5|2897.5|2904|2899|2925.5|2899|2902|2881|0
1697641200000|2023-10-18 15:00:00|2925|2898.5|2906|2901.5|2925|2902|2903.5|2881|0
1697641500000|2023-10-18 15:05:00|2905.5|2901|2901.5|2897|2905.5|2901|2901.5|2897|0
1697641800000|2023-10-18 15:10:00|2902.5|2897.5|2905.5|2901|2906|2902|2902|2897.5|1
1697642100000|2023-10-18 15:15:00|2906.5|2901.5|2907.5|2903|2908|2904|2906|2901.5|0
1697642400000|2023-10-18 15:20:00|2907|2902.5|2906|2902|2907.5|2903|2906|2901|0
1697642700000|2023-10-18 15:25:00|2907|2901.5|2906|2901.5|2907|2901.5|2906|2901.5|0
1697643000000|2023-10-18 15:30:00|2912|2898|2912|2897.5|2926|2898|2910|2895|0
1697643300000|2023-10-18 15:35:00|2911|2880.5|2912|2896.5|2927|2898.5|2910|2880.5|0
1697643600000|2023-10-18 15:40:00|2918|2897|2911|2898.5|2928|2898.5|2910|2891|0
1697643900000|2023-10-18 15:45:00|2917|2893.5|2915|2895|2917|2896.5|2909.5|2887|0
1697644200000|2023-10-18 15:50:00|2946|2890|2916.5|2895|2946|2896.5|2910.5|2851|0
1697644500000|2023-10-18 15:55:00|2916|2896|2910.5|2895.5|2926|2896|2909|2886.5|0
1697644800000|2023-10-18 16:00:00|2909.5|2893|2911|2895.5|2915|2895.5|2907.5|2890.5|0
1697645100000|2023-10-18 16:05:00|2910.5|2886.5|2916|2895.5|2925|2895.5|2908|2886.5|0
1697645400000|2023-10-18 16:10:00|2915.5|2896|2944|2854|2945.5|2896.5|2910.5|2854|0
1697645700000|2023-10-18 16:15:00||2854.5||2854||2854.5||2854|0
1697646000000|2023-10-18 16:20:00|2942.5|2852.5|2942.5|2852.5|2942.5|2852.5|2942.5|2852.5|0
1697646600000|2023-10-18 16:30:00||2853||2852.5||2853||2852.5|0
1697647200000|2023-10-18 16:40:00|2944|2854|2944|2854|2944|2854|2944|2854|0
1697647500000|2023-10-18 16:45:00|2942.5|2852.5|2942.5|2852.5|2942.5|2852.5|2942.5|2852.5|0
1697647800000|2023-10-18 16:50:00||2853||2852.5||2853||2852.5|0
1697648100000|2023-10-18 16:55:00||2851||2851||2851||2851|0
1697648400000|2023-10-18 17:00:00|2941|2849|2945.5|2855|2945.5|2855|2939.5|2849|0
1697648700000|2023-10-18 17:05:00|2947|2857|2947|2857|2947|2857|2945.5|2855|0
1697649000000|2023-10-18 17:10:00|2945.5|2855|2947|2858.5|2947|2858.5|2945.5|2855|0
1697649300000|2023-10-18 17:15:00|2948.5||2948.5||2948.5||2948.5||0
1697649600000|2023-10-18 17:20:00|2947|2857|2947|2857|2947|2857|2947|2857|0
1697650200000|2023-10-18 17:30:00|2945.5|2855|2944|2853.5|2945.5|2855|2944|2853.5|0
1697650500000|2023-10-18 17:35:00|2942.5|2852|2942.5|2852|2942.5|2852.5|2942.5|2852|0
1697651100000|2023-10-18 17:45:00|2944|2853.5|2944|2853.5|2944|2853.5|2944|2853.5|0
1697651400000|2023-10-18 17:50:00|2945.5|2855|2945.5|2855|2945.5|2855|2945.5|2855|0
1697651700000|2023-10-18 17:55:00|2947|2857|2947|2857|2947|2857|2947|2857|0
1697652300000|2023-10-18 18:05:00|2948.5|2858.5|2948.5|2858.5|2948.5|2858.5|2948.5|2858.5|0
1697652600000|2023-10-18 18:10:00|2947|2857|2947|2857|2947|2857|2947|2857|0
1697652900000|2023-10-18 18:15:00|2945.5|2855|2945.5|2855|2945.5|2855|2945.5|2855|0
1697653800000|2023-10-18 18:30:00|2947|2857|2945.5|2855|2947|2857|2945.5|2855|0
1697654100000|2023-10-18 18:35:00|2944|2853.5|2944|2853.5|2944|2853.5|2944|2853.5|0
1697654400000|2023-10-18 18:40:00|2942.5|2852|2942.5|2852|2942.5|2852|2942.5|2852|0
1697655000000|2023-10-18 18:50:00|2941|2850.5|2941|2850.5|2941|2850.5|2941|2850.5|0
1697655300000|2023-10-18 18:55:00|2942.5|2852|2942.5|2852|2942.5|2852|2942.5|2852|0
1697655600000|2023-10-18 19:00:00|2941|2850.5|2941|2850.5|2941|2851|2941|2850.5|0
1697655900000|2023-10-18 19:05:00|2939.5|2849|2939.5|2849|2939.5|2849|2939.5|2849|0
1697656800000|2023-10-18 19:20:00||2850.5||2850.5||2850.5||2850.5|0
1697657100000|2023-10-18 19:25:00||2849||2849||2849||2849|0
1697658300000|2023-10-18 19:45:00|2938|2847|2938|2847|2938|2848.5|2938|2847|0
1697658600000|2023-10-18 19:50:00|2939.5|2848.5|2939.5|2848.5|2939.5|2848.5|2939.5|2848.5|0
1697658900000|2023-10-18 19:55:00|2941|2850|2939.5|2848.5|2941|2850|2939.5|2848.5|0
1697695200000|2023-10-19 06:00:00|2911|2864|2931.5|2841|2931.5|2864|2909.5|2839.5|0
1697699100000|2023-10-19 07:05:00|2981|2877|2932.5|2921.5|2981|2922.5|2931.5|2877|0
1697699400000|2023-10-19 07:10:00|2949.5|2922|2976|2882|2979|2924|2929.5|2878|0
1697699700000|2023-10-19 07:15:00|2978|2878.5|2937.5|2926.5|2978|2927|2931.5|2878.5|0
1697700000000|2023-10-19 07:20:00|2947.5|2927|2939.5|2926|2968.5|2930.5|2934.5|2905|0
1697700300000|2023-10-19 07:25:00|2939|2926.5|2935.5|2916|2956|2933|2935.5|2909|0
1697700600000|2023-10-19 07:30:00|2933.5|2917|2926|2921|2951.5|2925.5|2926|2907|0
1697700900000|2023-10-19 07:35:00|2926.5|2922|2927|2921.5|2930|2924|2926|2921|0
1697701200000|2023-10-19 07:40:00|2927.5|2922|2925|2919.5|2928|2923|2924|2919|0
1697701500000|2023-10-19 07:45:00|2924|2919|2917|2911.5|2924|2919|2917|2911.5|0
1697701800000|2023-10-19 07:50:00|2917.5|2912|2921|2916.5|2921|2916.5|2915|2910|0
1697702100000|2023-10-19 07:55:00|2921.5|2917.5|2918|2912.5|2922.5|2917.5|2916.5|2911.5|0
1697702400000|2023-10-19 08:00:00|2917|2912|2917.5|2913.5|2918.5|2913.5|2915.5|2910.5|0
1697702700000|2023-10-19 08:05:00|2917|2913|2918|2913.5|2920|2915.5|2916|2911|0
1697703000000|2023-10-19 08:10:00|2917|2913|2916.5|2912.5|2918|2913.5|2916|2910.5|0
1697703300000|2023-10-19 08:15:00|2918|2913.5|2921|2915.5|2921|2915.5|2918|2913|0
1697703600000|2023-10-19 08:20:00|2920.5|2916|2918.5|2913.5|2920.5|2916.5|2918|2912.5|0
1697703900000|2023-10-19 08:25:00|2918|2913|2917|2912.5|2919|2914.5|2917|2911.5|0
1697704200000|2023-10-19 08:30:00|2916|2912|2914|2909|2918.5|2913.5|2914|2908.5|0
1697704500000|2023-10-19 08:35:00|2914.5|2910|2908|2902.5|2915.5|2911|2908|2902.5|0
1697704800000|2023-10-19 08:40:00|2908.5|2903|2915|2909.5|2915|2910|2908.5|2903|0
1697705100000|2023-10-19 08:45:00|2914|2909|2912|2906.5|2915|2910|2912|2906.5|0
1697705400000|2023-10-19 08:50:00|2912.5|2907|2915|2910.5|2915.5|2910.5|2912.5|2907|0
1697705700000|2023-10-19 08:55:00|2914|2910|2918.5|2892|2934|2911|2914|2889|0
1697706000000|2023-10-19 09:00:00|2929.5|2893|2916.5|2912|2937.5|2912|2916|2893|0
1697706300000|2023-10-19 09:05:00|2917.5|2912.5|2920.5|2916|2920.5|2916|2917|2912|0
1697706600000|2023-10-19 09:10:00|2921|2915.5|2921|2916|2921.5|2917|2920.5|2915.5|0
1697706900000|2023-10-19 09:15:00|2921.5|2915.5|2920|2915|2921.5|2916|2920|2915|0
1697707200000|2023-10-19 09:20:00|2920.5|2916|2919|2914|2921.5|2916|2918|2913|0
1697707500000|2023-10-19 09:25:00|2919.5|2915|2921.5|2917|2921.5|2917|2919.5|2915|0
1697707800000|2023-10-19 09:30:00|2922|2917.5|2924|2919|2925.5|2921|2922|2917.5|0
1697708100000|2023-10-19 09:35:00|2924.5|2919.5|2923.5|2919|2925.5|2921|2922.5|2917.5|0
1697708400000|2023-10-19 09:40:00|2923|2917|2922.5|2917|2923|2919|2922.5|2917|4
1697708700000|2023-10-19 09:45:00|2922|2916.5|2919.5|2914.5|2923|2918|2919.5|2914.5|3
1697709000000|2023-10-19 09:50:00|2920|2914|2920|2915|2920|2915|2919.5|2914|0
1697709300000|2023-10-19 09:55:00|2919.5|2914.5|2920.5|2916|2920.5|2916|2919.5|2914.5|0
1697709600000|2023-10-19 10:00:00|2921|2915.5|2925.5|2920|2926|2920|2919.5|2914|1
1697709900000|2023-10-19 10:05:00|2926|2919.5|2925.5|2919|2926|2920|2924.5|2918|0
1697710200000|2023-10-19 10:10:00|2925|2918.5|2922.5|2917|2925|2919|2922.5|2917|0
1697710500000|2023-10-19 10:15:00|2923|2917.5|2924.5|2919.5|2925|2922.5|2923|2917.5|6
1697710800000|2023-10-19 10:20:00|2925|2919|2925.5|2919|2925.5|2919|2925|2919|0
1697711100000|2023-10-19 10:25:00|2925|2918.5|2924.5|2919.5|2925|2919.5|2924.5|2918.5|0
1697711400000|2023-10-19 10:30:00|2925.5|2920.5|2932.1|2925.6|2935.1|2930.1|2925.5|2920.5|0
1697711700000|2023-10-19 10:35:00|2931.1|2925.1|2932.1|2927.1|2932.1|2927.1|2930.1|2924.6|0
1697712000000|2023-10-19 10:40:00|2932.6|2926.6|2930.1|2924.1|2932.6|2927.1|2930.1|2924.1|0
1697712300000|2023-10-19 10:45:00|2930.6|2925.1|2930.1|2924.1|2931.1|2926.1|2930.1|2923.6|0
1697712600000|2023-10-19 10:50:00|2929.6|2923.6|2929.1|2923.6|2929.6|2923.6|2929.1|2923.1|0
1697712900000|2023-10-19 10:55:00|2929.6|2923.1|2929.6|2924.6|2929.6|2924.6|2929.1|2923.1|0
1697713200000|2023-10-19 11:00:00|2951.6|2921.6|2929.1|2923.1|2953.1|2927.6|2929.1|2902.6|0
1697713500000|2023-10-19 11:05:00|2928.1|2922.6|2926.1|2919.6|2928.1|2922.6|2926.1|2919.6|0
1697713800000|2023-10-19 11:10:00|2925.1|2920.1|2922.1|2916.1|2925.1|2920.1|2922.1|2916.1|0
1697714100000|2023-10-19 11:15:00|2921.1|2916.6|2920.1|2914.1|2921.1|2916.6|2920.1|2914.1|0
1697714400000|2023-10-19 11:20:00|2919.1|2914.6|2919.1|2913.1|2920.1|2914.6|2918.1|2912.1|0
1697714700000|2023-10-19 11:25:00|2918.1|2913.6|2918.1|2913.1|2918.1|2914.6|2918.1|2911.6|0
1697715000000|2023-10-19 11:30:00|2918.6|2913.6|2918.1|2912.1|2919.1|2914.1|2918.1|2912.1|0
1697715300000|2023-10-19 11:35:00|2917.1|2913.1|2917.6|2912.6|2917.6|2913.1|2917.1|2911.1|0
1697715600000|2023-10-19 11:40:00|2918.1|2912.1|2916.1|2910.1|2918.1|2913.6|2916.1|2910.1|0
1697715900000|2023-10-19 11:45:00|2939.1|2893.1|2919.1|2913.6|2939.1|2914.6|2916.1|2886.6|0
1697716200000|2023-10-19 11:50:00|2918.6|2914.1|2916.1|2909.6|2918.6|2914.6|2916.1|2909.6|0
1697716500000|2023-10-19 11:55:00|2915.6|2909.1|2916.1|2910.6|2916.6|2911.1|2915.1|2908.6|0
1697716800000|2023-10-19 12:00:00|2915.1|2910.1|2915.1|2909.1|2915.1|2910.1|2915.1|2909.1|0
1697717100000|2023-10-19 12:05:00|2914.1|2908.6|2912.1|2906.1|2914.1|2909.1|2912.1|2906.1|0
1697717400000|2023-10-19 12:10:00|2912.6|2906.6|2915.1|2909.6|2915.1|2909.6|2912.6|2906.6|0
1697717700000|2023-10-19 12:15:00|2914.1|2909.1|2914.1|2908.1|2914.6|2911.1|2913.1|2906.6|1
1697718000000|2023-10-19 12:20:00||2907.6||2908.6||2908.6||2907.6|0
1697718300000|2023-10-19 12:25:00|2915.6|2908.1|2915.6|2905.6|2915.6|2908.6|2915.6|2905.6|0
1697718600000|2023-10-19 12:30:00|2915.1|2905.1|2912.1|2906.1|2915.1|2908.1|2912.1|2905.1|0
1697718900000|2023-10-19 12:35:00|2912.6|2905.6|2918.1|2913.6|2918.1|2913.6|2912.6|2905.1|0
1697719200000|2023-10-19 12:40:00|2918.6|2914.1|2917.1|2910.6|2919.6|2914.6|2917.1|2910.6|0
1697719500000|2023-10-19 12:45:00|2916.1|2911.1|2914.1|2908.6|2916.1|2911.6|2914.1|2908.1|0
1697719800000|2023-10-19 12:50:00|2913.6|2908.1|2919.1|2913.6|2919.1|2913.6|2913.1|2906.6|0
1697720100000|2023-10-19 12:55:00|2918.6|2913.1|2917.1|2912.6|2918.6|2913.6|2917.1|2910.6|0
1697720400000|2023-10-19 13:00:00|2917.6|2913.6|2920.6|2915.6|2920.6|2915.6|2917.6|2913.1|0
1697720700000|2023-10-19 13:05:00|2920.1|2915.1|2920.1|2915.1|2920.6|2915.6|2920.1|2915.1|0
1697721000000|2023-10-19 13:10:00|2920.6|2915.6|2920.6|2915.6|2921.1|2915.6|2920.6|2914.6|0
1697721300000|2023-10-19 13:15:00|2921.1|2915.1|2921.6|2916.6|2921.6|2916.6|2921.1|2915.1|0
1697721600000|2023-10-19 13:20:00|2921.1|2916.1|2920.1|2914.6|2921.1|2916.1|2920.1|2914.1|0
1697721900000|2023-10-19 13:25:00|2919.6|2914.1|2917.1|2911.6|2919.6|2914.1|2917.1|2910.6|0
1697722200000|2023-10-19 13:30:00|2917.6|2912.1|2918.1|2911.6|2920.1|2915.6|2917.6|2911.6|0
1697722500000|2023-10-19 13:35:00|2917.6|2911.1|2910.1|2904.1|2917.6|2911.1|2910.1|2903.6|0
1697722800000|2023-10-19 13:40:00|2909.6|2904.6|2903.1|2897.6|2909.6|2905.1|2903.1|2897.1|0
1697723100000|2023-10-19 13:45:00|2903.6|2898.1|2902.1|2897.1|2903.6|2898.6|2901.1|2894.6|0
1697723400000|2023-10-19 13:50:00|2902.6|2898.1|2907.1|2901.1|2907.1|2902.1|2902.6|2898.1|0
1697723700000|2023-10-19 13:55:00|2906.1|2900.6|2909.1|2899.1|2909.1|2902.1|2906.1|2899.1|2
1697724000000|2023-10-19 14:00:00|2908.6|2899.6|2906.1|2901.1|2908.6|2901.1|2906.1|2899.6|1
1697724300000|2023-10-19 14:05:00|2906.6|2901.6|2906.1|2900.1|2907.1|2902.1|2906.1|2900.1|0
1697724600000|2023-10-19 14:10:00|2906.6|2900.6|2916.6|2911.1|2917.1|2912.1|2906.6|2900.6|0
1697724900000|2023-10-19 14:15:00|2915.6|2910.6|2908.1|2902.1|2915.6|2910.6|2908.1|2902.1|0
1697725200000|2023-10-19 14:20:00|2907.6|2901.6|2906.6|2901.1|2907.6|2901.6|2905.1|2898.6|0
1697725500000|2023-10-19 14:25:00|2906.1|2900.6|2901.1|2894.6|2906.1|2900.6|2901.1|2894.6|0
1697725800000|2023-10-19 14:30:00|2900.6|2895.1|2902.1|2896.6|2902.1|2896.6|2900.1|2894.1|0
1697726100000|2023-10-19 14:35:00|2902.6|2897.1|2903.1|2896.6|2904.1|2898.6|2902.6|2896.6|0
1697726400000|2023-10-19 14:40:00|2902.6|2897.1|2901.1|2895.6|2902.6|2897.6|2901.1|2895.1|0
1697726700000|2023-10-19 14:45:00|2901.6|2896.1|2901.1|2895.6|2901.6|2896.6|2901.1|2895.1|0
1697727000000|2023-10-19 14:50:00|2901.6|2896.1|2898.1|2893.1|2901.6|2896.6|2898.1|2892.6|0
1697727300000|2023-10-19 14:55:00|2898.6|2893.6|2899.1|2893.1|2900.1|2894.1|2898.6|2893.1|0
1697727600000|2023-10-19 15:00:00|2899.6|2893.6|2898.6|2893.1|2900.6|2895.1|2898.1|2892.6|0
1697727900000|2023-10-19 15:05:00|2898.1|2892.6|2899.1|2893.1|2899.6|2894.1|2898.1|2891.6|0
1697728200000|2023-10-19 15:10:00||2892.6||2893.1||2894.1||2892.6|0
1697728500000|2023-10-19 15:15:00|2898.1|2892.6|2898.1|2892.1|2898.6|2893.1|2898.1|2892.1|0
1697728800000|2023-10-19 15:20:00|2897.1|2892.6|2897.1|2891.6|2897.1|2893.1|2896.1|2890.1|0
1697729100000|2023-10-19 15:25:00|2898.6|2891.1|2898.1|2891.6|2898.6|2891.6|2898.1|2891.1|13
1697729400000|2023-10-19 15:30:00|2916.6|2889.1|2906.6|2889.1|2916.6|2890.1|2902.6|2888.1|0
1697729700000|2023-10-19 15:35:00|2905.6|2852.6|2941.6|2852.6|2941.6|2855.6|2904.6|2852.6|0
1697730000000|2023-10-19 15:40:00|2943.1|2853.1|2944.6|2854.6|2944.6|2877.6|2940.6|2852.6|0
1697730300000|2023-10-19 15:45:00|2941.6|2856.1|2944.6|2856.1|2944.6|2858.1|2941.6|2856.1|0
1697730600000|2023-10-19 15:50:00|2943.1|2854.6|2943.1|2852.6|2943.1|2854.6|2943.1|2852.6|0
1697730900000|2023-10-19 15:55:00|2941.6|2854.6|2941.6|2852.6|2941.6|2854.6|2938.6|2852.6|0
1697731200000|2023-10-19 16:00:00|2940.1|2851.1|2946.1|2855.6|2949.1|2858.6|2938.6|2849.6|0
1697731500000|2023-10-19 16:05:00|2944.6|2857.1|2943.1|2854.1|2944.6|2857.1|2943.1|2854.1|0
1697731800000|2023-10-19 16:10:00|2944.6||2943.1||2944.6||2943.1||0
1697732100000|2023-10-19 16:15:00|2944.6|2855.6|2946.1|2857.1|2946.1|2857.1|2944.6|2855.6|0
1697732400000|2023-10-19 16:20:00|2947.6|2858.6|2949.1|2858.6|2950.6|2860.6|2945.6|2858.6|0
1697732700000|2023-10-19 16:25:00|2947.6|2857.1|2941.6|2852.1|2947.6|2857.1|2940.1|2850.6|0
1697733000000|2023-10-19 16:30:00|2940.1|2850.6|2935.1|2846.1|2940.1|2850.6|2935.1|2846.1|0
1697733300000|2023-10-19 16:35:00|2933.6|2844.6|2933.6|2844.6|2933.6|2844.6|2930.6|2841.6|0
1697733600000|2023-10-19 16:40:00|2935.1|2846.1|2933.6|2844.6|2936.6|2847.6|2933.6|2844.6|0
1697733900000|2023-10-19 16:45:00|2935.1|2846.1|2940.1|2850.6|2940.1|2850.6|2935.1|2846.1|0
1697734200000|2023-10-19 16:50:00|2938.6|2849.1|2941.6|2852.1|2941.6|2852.1|2938.6|2849.1|0
1697734500000|2023-10-19 16:55:00|2943.1|2853.6|2941.6|2852.1|2943.1|2853.6|2941.6|2852.1|0
1697734800000|2023-10-19 17:00:00|2943.1|2853.6|2943.1|2853.6|2944.6|2857.1|2942.6|2852.1|0
1697735100000|2023-10-19 17:05:00|2944.6|2855.1|2946.1|2857.1|2946.1|2857.1|2944.6|2855.1|0
1697735400000|2023-10-19 17:10:00|2944.6|2855.1|2944.6|2855.1|2944.6|2855.1|2944.6|2855.1|0
1697735700000|2023-10-19 17:15:00|2946.1|2853.6|2946.1|2855.1|2946.1|2857.1|2944.6|2853.6|0
1697736000000|2023-10-19 17:20:00|2944.6|2857.1|2943.1|2853.6|2944.6|2857.1|2943.1|2853.6|0
1697736300000|2023-10-19 17:25:00|2941.6|2852.1|2943.1|2853.6|2943.1|2853.6|2941.6|2852.1|0
1697736600000|2023-10-19 17:30:00|2944.6|2855.1|2941.6|2852.1|2944.6|2855.1|2941.6|2852.1|0
1697736900000|2023-10-19 17:35:00|2940.1|2850.6|2936.6|2847.6|2940.1|2850.6|2936.6|2847.6|0
1697737200000|2023-10-19 17:40:00|2935.1|2846.1|2935.1|2846.1|2935.1|2846.1|2935.1|2846.1|0
1697738100000|2023-10-19 17:55:00|2936.6|2847.6|2935.1|2846.1|2936.6|2847.6|2935.1|2846.1|0
1697738400000|2023-10-19 18:00:00|2936.6|2847.6|2936.6|2847.6|2936.6|2847.6|2936.6|2847.6|0
1697738700000|2023-10-19 18:05:00|2935.1|2846.1|2935.1|2846.1|2936.6|2847.6|2935.1|2846.1|0
1697739000000|2023-10-19 18:10:00|2936.6|2847.6|2935.1|2846.1|2936.6|2847.6|2935.1|2846.1|0
1697739600000|2023-10-19 18:20:00|2933.6|2844.6|2935.1|2846.1|2935.1|2846.1|2933.6|2844.6|0
1697739900000|2023-10-19 18:25:00|2933.6|2844.6|2933.6|2844.6|2933.6|2846.6|2932.6|2844.6|0
1697740200000|2023-10-19 18:30:00|2932.1|2843.1|2930.6|2841.6|2932.1|2843.1|2930.6|2841.6|0
1697740500000|2023-10-19 18:35:00|2929.1|2840.1|2929.1|2840.1|2929.1|2840.1|2929.1|2840.1|0
1697741100000|2023-10-19 18:45:00|2927.6|2838.6|2927.6|2838.6|2927.6|2838.6|2927.6|2838.6|0
1697741700000|2023-10-19 18:55:00|2926.1|2837.1|2929.1|2840.1|2929.1|2840.1|2926.1|2837.1|0
1697742000000|2023-10-19 19:00:00|2927.6|2838.6|2929.1|2840.1|2929.1|2840.1|2927.6|2838.6|0
1697742600000|2023-10-19 19:10:00|2927.6|2838.6|2927.6|2838.6|2927.6|2838.6|2927.6|2838.6|0
1697742900000|2023-10-19 19:15:00|2926.1|2837.1|2926.1|2837.1|2926.1|2837.1|2926.1|2837.1|0
1697743800000|2023-10-19 19:30:00|2927.6|2838.6|2927.6|2838.6|2927.6|2838.6|2927.6|2838.6|0
1697744100000|2023-10-19 19:35:00|2926.1|2837.1|2926.1|2837.1|2926.1|2837.1|2926.1|2837.1|0
1697744400000|2023-10-19 19:40:00|2924.6|2835.1|2923.1|2833.6|2924.6|2835.1|2923.1|2833.6|0
1697744700000|2023-10-19 19:45:00|2921.6|2832.1|2924.6|2835.1|2924.6|2835.1|2921.6|2832.1|0
1697745000000|2023-10-19 19:50:00|2926.1|2837.1|2924.6|2835.1|2926.1|2837.1|2924.6|2835.1|0
1697745300000|2023-10-19 19:55:00|2926.1|2837.1|2926.1|2837.1|2926.1|2837.1|2926.1|2837.1|0
1697781600000|2023-10-20 06:00:00|2899.1|2852.1|2917.6|2827.6|2920.6|2852.1|2897.6|2827.6|0
1697784900000|2023-10-20 06:55:00|2908.1|2838.1|2884.6|2854.6|2914.6|2863.6|2884.6|2838.1|0
1697785200000|2023-10-20 07:00:00|2884.1|2855.6|2876.1|2838.1|2889.1|2858.6|2868.6|2829.1|0
1697785500000|2023-10-20 07:05:00|2875.1|2839.1|2878.6|2846.1|2907.1|2848.1|2853.6|2796.1|0
1697785800000|2023-10-20 07:10:00|2877.1|2847.1|2854.1|2848.1|2879.1|2848.1|2854.1|2829.1|0
1697786100000|2023-10-20 07:15:00|2852.1|2847.1|2850.6|2843.6|2852.1|2847.6|2850.6|2843.1|0
1697786400000|2023-10-20 07:20:00|2851.1|2844.1|2853.6|2838.1|2872.6|2845.6|2851.1|2823.1|0
1697786700000|2023-10-20 07:25:00|2852.6|2839.6|2848.1|2842.6|2867.6|2845.6|2848.1|2839.6|0
1697787000000|2023-10-20 07:30:00|2847.1|2842.1|2849.1|2842.6|2850.1|2844.6|2847.1|2841.1|0
1697787300000|2023-10-20 07:35:00|2848.6|2842.1|2850.1|2844.6|2850.6|2844.6|2848.1|2842.1|0
1697787600000|2023-10-20 07:40:00|2849.6|2844.1|2848.1|2842.6|2849.6|2844.1|2848.1|2841.6|0
1697787900000|2023-10-20 07:45:00|2848.6|2843.1|2853.1|2847.6|2853.1|2847.6|2848.6|2843.1|0
1697788200000|2023-10-20 07:50:00|2852.6|2847.1|2853.1|2847.6|2853.1|2847.6|2852.6|2846.6|0
1697788500000|2023-10-20 07:55:00|2853.6|2848.1|2853.1|2847.6|2856.1|2850.6|2853.1|2847.1|2
1697788800000|2023-10-20 08:00:00|2852.1|2847.1|2855.1|2848.1|2855.1|2848.1|2852.1|2846.1|0
1697789100000|2023-10-20 08:05:00|2854.6|2849.1|2857.1|2850.1|2857.1|2850.1|2854.6|2849.1|0
1697789400000|2023-10-20 08:10:00|2857.6|2851.1|2861|2854.5|2861|2854.5|2857.6|2851.1|0
1697789700000|2023-10-20 08:15:00|2861.5|2855.5|2862.5|2856.5|2863|2857.5|2861.5|2855.5|0
1697790000000|2023-10-20 08:20:00|2861.5|2856|2863|2857.5|2863|2857.5|2861.5|2856|0
1697790300000|2023-10-20 08:25:00|2863.5|2858|2865.5|2859.5|2865.5|2859.5|2863.5|2858|0
1697790600000|2023-10-20 08:30:00|2866|2860|2865.5|2859.5|2866|2860.5|2864.5|2858|0
1697790900000|2023-10-20 08:35:00|2866|2860.5|2867.5|2861.5|2867.5|2861.5|2865.5|2860.5|0
1697791200000|2023-10-20 08:40:00|2867|2861|2865.5|2859.5|2867|2861|2865.5|2859.5|0
1697791500000|2023-10-20 08:45:00|2866|2860|2867.5|2861.5|2868|2861.5|2866|2860|0
1697791800000|2023-10-20 08:50:00|2866.5|2861|2864.5|2858|2866.5|2861.5|2864.5|2858|0
1697792100000|2023-10-20 08:55:00|2864|2857.5|2861.5|2856|2864|2857.5|2861.5|2856|0
1697792400000|2023-10-20 09:00:00||2855.5||2855.5||2855.5||2855.5|0
1697792700000|2023-10-20 09:05:00|2860.5|2855|2860.5|2854|2860.5|2855|2860.5|2854|0
1697793000000|2023-10-20 09:10:00|2859.5|2854.5|2859.5|2853.5|2859.5|2854.5|2859.5|2853|0
1697793300000|2023-10-20 09:15:00||2853||2853||2853.5||2852.5|0
1697793600000|2023-10-20 09:20:00|2858.5|2853.5|2873.5|2837|2873.5|2853.5|2854.5|2834|1
1697793900000|2023-10-20 09:25:00|2877.5|2838|2852.5|2847|2877.5|2850|2852.5|2838|0
1697794200000|2023-10-20 09:30:00||2846.5||2847.5||2847.5||2846|0
1697794500000|2023-10-20 09:35:00|2853|2847|2852.5|2846.5|2853.5|2847|2852.5|2846.5|0
1697794800000|2023-10-20 09:40:00|2853|2847.5|2853.5|2848.5|2854|2848.5|2853|2847.5|0
1697795100000|2023-10-20 09:45:00|2854|2849.5|2854.5|2848.5|2854.5|2849.5|2854|2848.5|0
1697795400000|2023-10-20 09:50:00|2855|2849.5|2861|2855.5|2861|2855.5|2855|2849.5|0
1697795700000|2023-10-20 09:55:00|2861.5|2856|2858.5|2852.5|2862|2856.5|2858.5|2852.5|0
1697796000000|2023-10-20 10:00:00|2858|2852|2858.5|2852.5|2858.5|2852.5|2856.5|2850.5|0
1697796300000|2023-10-20 10:05:00||2853.5||2853.5||2853.5||2853.5|0
1697796600000|2023-10-20 10:10:00|2859|2853|2858.5|2853|2859|2853.5|2858.5|2852|0
1697796900000|2023-10-20 10:15:00|2858|2852.5|2857.5|2851.5|2858|2852.5|2856.5|2850.5|0
1697797200000|2023-10-20 10:20:00|2858|2852.5|2856.5|2850.5|2858.5|2852.5|2856.5|2850.5|0
1697797500000|2023-10-20 10:25:00|2855.5|2850|2855.5|2849.5|2855.5|2850.5|2855.5|2849.5|0
1697797800000|2023-10-20 10:30:00|2856|2849|2856.5|2850.5|2857.5|2851.5|2856|2849|0
1697798100000|2023-10-20 10:35:00|2857|2851|2857.5|2852.5|2858|2852.5|2857|2851|0
1697798400000|2023-10-20 10:40:00||2852||2852.5||2852.5||2852|0
1697798700000|2023-10-20 10:45:00||2852||2852.5||2852.5||2852|0
1697799000000|2023-10-20 10:50:00|2858|2853.5|2858.5|2852.5|2858.5|2853.5|2858|2852|0
1697799300000|2023-10-20 10:55:00|2857.5|2852|2857.5|2851.5|2857.5|2852|2857.5|2851|0
1697799600000|2023-10-20 11:00:00|2858|2849|2871.5|2830.5|2880|2853|2857.5|2830|0
1697799900000|2023-10-20 11:05:00|2871|2832|2856.5|2851|2871|2851|2854.5|2830|0
1697800200000|2023-10-20 11:10:00|2857|2852|2857.5|2852|2857.5|2852|2857|2851.5|0
1697800500000|2023-10-20 11:15:00|2858|2853|2859.5|2853.5|2859.5|2854|2857.5|2853|0
1697800800000|2023-10-20 11:20:00|2859|2853|2857.5|2851|2859|2853|2857.5|2850.5|0
1697801400000|2023-10-20 11:30:00|2856.5|2850.5|2854.5|2848|2856.5|2850.5|2854.5|2847.5|0
1697801700000|2023-10-20 11:35:00|2855|2848.5|2855|2850|2855|2850|2854.5|2848.5|0
1697802000000|2023-10-20 11:40:00|2854.5|2849.5|2853.5|2848|2854.5|2849.5|2852.5|2846.5|0
1697802300000|2023-10-20 11:45:00|2854|2849|2856.5|2850.5|2856.5|2851|2854|2849|0
1697802600000|2023-10-20 11:50:00||2851||2852||2852||2850.5|0
1697802900000|2023-10-20 11:55:00|2857|2852.5|2857.5|2851|2858|2853|2857|2851|0
1697803200000|2023-10-20 12:00:00|2857|2850.5|2854.5|2848|2857|2850.5|2854.5|2848|0
1697803500000|2023-10-20 12:05:00|2853.5|2847.5|2852.5|2846.5|2853.5|2847.5|2852.5|2846.5|0
1697803800000|2023-10-20 12:10:00||2846||2846||2846.5||2846|0
1697804100000|2023-10-20 12:15:00|2852|2846.5|2851.5|2846|2852|2846.5|2851.5|2845.5|0
1697804400000|2023-10-20 12:20:00|2852|2846.5|2849.5|2843.5|2852.5|2847|2849.5|2843.5|0
1697804700000|2023-10-20 12:25:00|2849|2843|2848.5|2843|2849|2844|2848.5|2842.5|0
1697805000000|2023-10-20 12:30:00|2849|2843.5|2848.5|2844|2849|2844|2848.5|2843.5|0
1697805300000|2023-10-20 12:35:00|2847.5|2843.5|2846.5|2840.5|2847.5|2844|2846.5|2840|0
1697805600000|2023-10-20 12:40:00|2845.5|2841|2845.5|2839|2845.5|2841.5|2845.5|2839|0
1697805900000|2023-10-20 12:45:00|2844.5|2838.5|2845.5|2841|2845.5|2841|2844.5|2838.5|0
1697806200000|2023-10-20 12:50:00|2846|2840.5|2848.5|2843.5|2848.5|2844|2846|2840.5|0
1697806500000|2023-10-20 12:55:00||2843||2842||2843||2842|0
1697806800000|2023-10-20 13:00:00|2849|2842.5|2849.5|2845|2850|2845|2849|2842.5|0
1697807100000|2023-10-20 13:05:00|2850|2845.5|2853.5|2848.5|2854|2849|2850|2845.5|0
1697807400000|2023-10-20 13:10:00|2854|2848|2853.5|2848|2854|2848|2853.5|2847.5|0
1697807700000|2023-10-20 13:15:00|2854|2849|2854.5|2849|2855|2850|2854|2849|0
1697808000000|2023-10-20 13:20:00|2855|2848.5|2856|2851|2856|2851|2855|2848|0
1697808300000|2023-10-20 13:25:00|2855.5|2850.5|2858|2853|2858.5|2853|2855.5|2850|0
1697808600000|2023-10-20 13:30:00|2856.5|2852.5|2858.5|2853|2858.5|2853|2856.5|2849.5|0
1697808900000|2023-10-20 13:35:00|2858|2853.5|2865.5|2860.5|2866|2861|2858|2853.5|0
1697809200000|2023-10-20 13:40:00|2866.5|2860|2871|2865|2871.5|2866|2866|2859.5|0
1697809500000|2023-10-20 13:45:00|2871.5|2864.5|2872.5|2867|2873|2867|2871|2864|0
1697809800000|2023-10-20 13:50:00|2873|2867.5|2869.5|2864|2873|2868|2868.5|2862.5|0
1697810100000|2023-10-20 13:55:00|2870|2864.5|2874|2853.5|2892|2866|2870|2847.5|0
1697810400000|2023-10-20 14:00:00|2873.5|2855.5|2865.5|2859|2890|2862.5|2865.5|2844.5|0
1697810700000|2023-10-20 14:05:00|2864.5|2859.5|2860.5|2855|2865.5|2861|2860.5|2854.5|0
1697811000000|2023-10-20 14:10:00|2861|2856|2861.5|2856|2861.5|2856|2860.5|2855|0
1697811300000|2023-10-20 14:15:00|2862|2855.5|2862.5|2857|2864|2858|2861.5|2855.5|0
1697811600000|2023-10-20 14:20:00|2861.5|2856.5|2858.5|2852.5|2861.5|2856.5|2858.5|2852.5|0
1697811900000|2023-10-20 14:25:00|2858|2852|2856.5|2850.5|2858|2852|2856.5|2850.5|0
1697812200000|2023-10-20 14:30:00|2856|2850|2858|2853|2858|2853|2854.5|2848.5|0
1697812500000|2023-10-20 14:35:00|2857.5|2852.5|2856.5|2850.5|2880|2852.5|2856.5|2831.5|0
1697812800000|2023-10-20 14:40:00|2855.5|2851|2852.5|2846.5|2855.5|2851|2852.5|2846|0
1697813100000|2023-10-20 14:45:00|2853|2847|2856.5|2850.5|2857|2850.5|2853|2847|0
1697813400000|2023-10-20 14:50:00|2857|2851.5|2855.5|2849.5|2857|2851.5|2855.5|2849|0
1697813700000|2023-10-20 14:55:00|2854.5|2849|2853.5|2847|2854.5|2849|2853.5|2847|0
1697814000000|2023-10-20 15:00:00|2854|2846.5|2854.5|2849.5|2855|2849.5|2854|2846.5|0
1697814300000|2023-10-20 15:05:00|2855|2850.5|2855.5|2849.5|2856|2850.5|2855|2849.5|0
1697814600000|2023-10-20 15:10:00|2855|2847.5|2852.5|2846.5|2855|2848.5|2852.5|2846.5|1
1697814900000|2023-10-20 15:15:00|2851.5|2846|2851.5|2845|2851.5|2846.5|2851.5|2845|0
1697815200000|2023-10-20 15:20:00|2850.5|2844.5|2850|2844.5|2850.5|2844.5|2849.5|2843|0
1697815500000|2023-10-20 15:25:00|2850.5|2845.5|2851.5|2845.5|2852|2845.5|2850.5|2845.5|0
1697815800000|2023-10-20 15:30:00|2854.5|2843|2852.5|2837.5|2869.5|2843|2851|2829.5|0
1697816100000|2023-10-20 15:35:00|2852|2838.5|2854|2839|2868|2839|2852|2837|0
1697816400000|2023-10-20 15:40:00|2853|2838.5|2861|2832.5|2863|2839.5|2853|2832.5|0
1697816700000|2023-10-20 15:45:00|2860|2833|2862|2840|2863|2841.5|2855.5|2825|0
1697817000000|2023-10-20 15:50:00|2869.5|2805|2893.5|2805|2893.5|2805|2869.5|2805|0
1697817300000|2023-10-20 15:55:00||2806.5||2806.5||2806.5||2805|0
1697817600000|2023-10-20 16:00:00||2805||2805||2805||2805|0
1697817900000|2023-10-20 16:05:00|2892|2803.5|2892|2803.5|2892|2803.5|2892|2803.5|0
1697818200000|2023-10-20 16:10:00|2890.5|2802|2890.5|2802|2890.5|2802|2890.5|2802|0
1697818500000|2023-10-20 16:15:00|2892|2803.5|2892|2803.5|2892|2803.5|2892|2803.5|0
1697818800000|2023-10-20 16:20:00|2893.5|2805|2895|2806.5|2895|2806.5|2893.5|2805|0
1697819100000|2023-10-20 16:25:00|2893.5|2805|2892|2803.5|2893.5|2805|2892|2803.5|0
1697819400000|2023-10-20 16:30:00|2893.5|2805|2893.5|2806.5|2893.5|2806.5|2893.5|2805|0
1697819700000|2023-10-20 16:35:00|2895|2808|2893.5|2806.5|2895|2808|2893.5|2806.5|0
1697820000000|2023-10-20 16:40:00||2805||2805||2805||2805|0
1697820300000|2023-10-20 16:45:00|2895|2806.5|2895|2806.5|2895|2806.5|2895|2806.5|0
1697820900000|2023-10-20 16:55:00|2896.5|2808|2896.5|2808|2896.5|2808|2896.5|2808|0
1697821200000|2023-10-20 17:00:00|2895|2806.5|2895|2806.5|2895|2806.5|2895|2806.5|0
1697821500000|2023-10-20 17:05:00|2893.5|2805|2892|2805|2893.5|2805|2892|2805|0
1697822100000|2023-10-20 17:15:00|2893.5|2803.5|2898|2809.5|2898|2809.5|2893.5|2803.5|0
1697822400000|2023-10-20 17:20:00|2896.5|2808|2896.5|2808|2896.5|2809.5|2896.5|2808|0
1697822700000|2023-10-20 17:25:00|2895||2895||2896.5||2895||0
1697823000000|2023-10-20 17:30:00||2806.5||2806.5||2806.5||2806.5|0
1697823600000|2023-10-20 17:40:00|2893.5|2808|2895|2808|2895|2808|2893.5|2806.5|0
1697823900000|2023-10-20 17:45:00|2893.5|2806.5|2893.5|2805|2893.5|2806.5|2893.5|2805|0
1697824200000|2023-10-20 17:50:00|2892|2806.5|2892|2805|2892|2806.5|2892|2803.5|0
1697824500000|2023-10-20 17:55:00|2893.5|2806.5|2893.5|2806.5|2893.5|2806.5|2893.5|2806.5|0
1697824800000|2023-10-20 18:00:00|2895||2895||2895||2895||0
1697825100000|2023-10-20 18:05:00|2893.5||2895||2895||2893.5||0
1697825400000|2023-10-20 18:10:00|2893.5|2805|2892|2803.5|2893.5|2805|2892|2803.5|0
1697825700000|2023-10-20 18:15:00|2890.5|2802|2890.5|2802|2890.5|2802|2890.5|2802|0
1697826600000|2023-10-20 18:30:00|2889|2800.5|2890.5|2802|2890.5|2802|2889|2800.5|0
1697826900000|2023-10-20 18:35:00||2803.5||2802||2803.5||2802|0
1697827200000|2023-10-20 18:40:00|2889|2800.5|2889|2802|2889|2802|2889|2800.5|0
1697827500000|2023-10-20 18:45:00|2890.5||2890.5||2890.5||2890.5||0
1697828100000|2023-10-20 18:55:00|2892|2803.5|2890.5|2802|2892|2803.5|2890.5|2802|0
1697828400000|2023-10-20 19:00:00||2803.5||2803.5||2803.5||2803.5|0
1697828700000|2023-10-20 19:05:00||2802||2802||2802||2802|0
1697829000000|2023-10-20 19:10:00|2889|2800.5|2889|2800.5|2889|2800.5|2889|2800.5|0
1697829300000|2023-10-20 19:15:00|2890.5|2802|2890.5|2803.5|2890.5|2803.5|2890.5|2802|0
1697829600000|2023-10-20 19:20:00|2889|2802|2889|2800.5|2889|2802|2889|2800.5|0
1697829900000|2023-10-20 19:25:00|2887.5||2889||2889||2887.5||0
1697830200000|2023-10-20 19:30:00|2890.5|2802|2890.5|2802|2890.5|2802|2890.5|2802|0
1697830500000|2023-10-20 19:35:00|2889|2800.5|2889|2800.5|2889|2800.5|2889|2800.5|0
1697830800000|2023-10-20 19:40:00|2887.5|2798.5|2887.5|2798.5|2887.5|2798.5|2887.5|2798.5|0
1697831100000|2023-10-20 19:45:00||2800.5||2800.5||2800.5||2800.5|0
1697831400000|2023-10-20 19:50:00|2886|2798.5|2886|2798.5|2886|2819.5|2884|2798.5|0
1697831700000|2023-10-20 19:55:00|2885.5|2799|2886|2797|2887.5|2799|2867|2797|0
1698040800000|2023-10-23 06:00:00|2874|2828|2894|2806|2894|2828|2872.5|2806|0
1698043800000|2023-10-23 06:50:00|2891.5|2791.5|2891.5|2821|2891.5|2821|2891.5|2791.5|0
1698044100000|2023-10-23 06:55:00|2890|2815|2870|2835|2890|2835|2870|2813.5|0
1698044400000|2023-10-23 07:00:00|2869|2835.5|2850.5|2844|2869|2844.5|2850.5|2822|0
1698044700000|2023-10-23 07:05:00|2851|2844.5|2853|2846|2853.5|2846|2851|2844.5|0
1698045000000|2023-10-23 07:10:00|2852|2845.5|2853.5|2847|2854|2847|2851.5|2845.5|0
1698045300000|2023-10-23 07:15:00|2852.5|2846.5|2855.5|2849|2856|2849|2852.5|2846.5|0
1698045600000|2023-10-23 07:20:00|2856|2850|2853.5|2848|2856.5|2850|2853.5|2847.5|0
1698045900000|2023-10-23 07:25:00|2854|2849|2853.5|2847|2855|2849|2851.5|2847|0
1698046200000|2023-10-23 07:30:00|2853|2846.5|2845.5|2839|2853|2846.5|2845.5|2839|0
1698046500000|2023-10-23 07:35:00|2845|2839.5|2842.5|2836.5|2846|2840|2842.5|2836|0
1698046800000|2023-10-23 07:40:00|2841.5|2836|2839.5|2833.5|2841.5|2836.5|2839.5|2833|0
1698047100000|2023-10-23 07:45:00|2838.5|2833|2839.5|2834|2840|2834|2838.5|2832.5|0
1698047400000|2023-10-23 07:50:00|2840|2835|2831.5|2825.5|2841|2835|2831.5|2825.5|0
1698047700000|2023-10-23 07:55:00|2830.5|2825|2823.5|2818|2830.5|2825.5|2823.5|2818|0
1698048000000|2023-10-23 08:00:00|2824|2818.5|2823.5|2816.5|2824|2818.5|2821.5|2816|0
1698048300000|2023-10-23 08:05:00|2824|2817|2828.5|2822.5|2829|2822.5|2824|2817|1
1698048600000|2023-10-23 08:10:00|2828|2822|2829.5|2824.5|2830|2824.5|2827.5|2821.5|0
1698048900000|2023-10-23 08:15:00|2830|2825|2831.5|2825.5|2831.5|2825.5|2829.5|2825|0
1698049200000|2023-10-23 08:20:00|2831|2825|2827.5|2821.5|2831|2825|2827.5|2821.5|0
1698049500000|2023-10-23 08:25:00|2827|2821|2827.5|2821.5|2828|2821.5|2826.5|2820.5|0
1698049800000|2023-10-23 08:30:00|2827|2821|2825|2818.5|2827|2821|2823.5|2817.5|0
1698050100000|2023-10-23 08:35:00|2825.5|2819|2827|2821.5|2828.5|2821.5|2825.5|2819|0
1698050400000|2023-10-23 08:40:00|2827.5|2822.5|2829.5|2824|2830|2824.5|2827.5|2822.5|0
1698050700000|2023-10-23 08:45:00|2830|2823.5|2830.5|2824|2831|2825.5|2830|2823|0
1698051000000|2023-10-23 08:50:00|2828|2824.5|2826.5|2820.5|2828|2824.5|2826.5|2820|0
1698051300000|2023-10-23 08:55:00|2827|2821|2826.5|2820.5|2828|2822.5|2826.5|2820.5|0
1698051600000|2023-10-23 09:00:00|2826|2820|2821.5|2816.5|2826|2820|2821.5|2816|0
1698051900000|2023-10-23 09:05:00|2819|2816|2818.5|2814|2821|2816|2818.5|2814|4
1698052200000|2023-10-23 09:10:00|2819|2813.5|2818.5|2813|2819|2814|2818.5|2812.5|0
1698052500000|2023-10-23 09:15:00|2819|2813.5|2821.5|2815|2822|2816|2819|2813.5|3
1698052800000|2023-10-23 09:20:00|2821|2814.5|2816.5|2810|2821|2814.5|2816.5|2810|0
1698053100000|2023-10-23 09:25:00|2816|2809.5|2813|2808.5|2816|2810|2813|2808.5|0
1698053400000|2023-10-23 09:30:00|2812.5|2809|2809.5|2803.5|2812.5|2809|2809.5|2803|0
1698053700000|2023-10-23 09:35:00|2806|2803|2805.5|2800|2806|2803.5|2805.5|2800|2
1698054000000|2023-10-23 09:40:00|2805|2799.5|2801.5|2783.5|2805.5|2799.5|2801|2773.5|0
1698054300000|2023-10-23 09:45:00|2832.5|2784|2803.5|2798|2832.5|2799|2803.5|2773|4
1698054600000|2023-10-23 09:50:00|2804|2799|2805.5|2800|2805.5|2800|2803.5|2799|0
1698054900000|2023-10-23 09:55:00|2804.5|2799.5|2802.5|2796|2829.5|2800|2802.5|2777.5|0
1698055200000|2023-10-23 10:00:00|2803|2796.5|2805.5|2800.5|2805.5|2800.5|2803|2796.5|0
1698055500000|2023-10-23 10:05:00|2806|2800|2807.5|2797.5|2825.5|2800|2804.5|2778|0
1698055800000|2023-10-23 10:10:00|2817.5|2797|2805.5|2799|2827|2800|2805|2779.5|0
1698056100000|2023-10-23 10:15:00|2806|2799.5|2805.5|2799|2807|2801|2805.5|2799|0
1698056400000|2023-10-23 10:20:00|2805|2798.5|2804.5|2799|2805|2799|2804.5|2798.5|0
1698056700000|2023-10-23 10:25:00|2805|2800|2807|2802|2807.5|2802|2805|2800|0
1698057000000|2023-10-23 10:30:00|2807.5|2803|2806|2802|2808.5|2803|2806|2802|0
1698057600000|2023-10-23 10:40:00|2808|2801.5|2809.5|2804|2809.5|2804|2808|2801.5|3
1698057900000|2023-10-23 10:45:00|2809|2803.5|2808.5|2803|2810|2803.5|2808.5|2802.5|0
1698058200000|2023-10-23 10:50:00||2802.5||2802.5||2802.5||2802.5|0
1698058500000|2023-10-23 10:55:00|2808|2802|2808.5|2803|2808.5|2803|2807.5|2801.5|0
1698058800000|2023-10-23 11:00:00|2826|2782.5|2808|2802|2830|2802|2807.5|2782.5|0
1698059100000|2023-10-23 11:05:00|2808.5|2803|2803.5|2800.5|2808.5|2803|2803.5|2800.5|0
1698059400000|2023-10-23 11:10:00|2805.5|2801|2806.5|2800|2806.5|2801|2805.5|2800|3
1698059700000|2023-10-23 11:15:00|2805.5|2799.5|2805.5|2800|2805.5|2800|2805.5|2799.5|0
1698060000000|2023-10-23 11:20:00|2806|2800.5|2807|2802|2807.5|2802|2806|2800.5|0
1698060300000|2023-10-23 11:25:00|2805|2801.5|2808.5|2803|2808.5|2803|2805|2801.5|2
1698060600000|2023-10-23 11:30:00|2809|2804|2808.5|2803|2809|2804|2808.5|2802.5|0
1698060900000|2023-10-23 11:35:00|2809|2803.5|2813|2807|2813|2807|2809|2803.5|0
1698061200000|2023-10-23 11:40:00|2812.5|2807.5|2814.5|2809|2814.5|2809|2812.5|2807.5|0
1698061500000|2023-10-23 11:45:00|2814|2808.5|2814|2809|2814|2809|2814|2808.5|0
1698061800000|2023-10-23 11:50:00|2814.5|2808.5|2814.5|2809|2815|2809|2814.5|2808.5|0
1698062100000|2023-10-23 11:55:00|2814|2808.5|2810.5|2805|2814|2808.5|2810.5|2804|0
1698062400000|2023-10-23 12:00:00|2811|2805.5|2808.5|2803|2811|2806|2808.5|2802.5|0
1698062700000|2023-10-23 12:05:00|2809|2803.5|2809.5|2804|2809.5|2804|2809|2803.5|0
1698063000000|2023-10-23 12:10:00|2810|2804.5|2810.5|2805|2811|2805|2810|2804.5|0
1698063300000|2023-10-23 12:15:00|2811|2804.5|2812.5|2807|2812.5|2807|2811|2804.5|0
1698063600000|2023-10-23 12:20:00|2813|2807.5|2815|2809|2815.5|2810|2813|2807.5|0
1698063900000|2023-10-23 12:25:00|2815.5|2809.5|2816.5|2810|2817|2811|2815|2809.5|0
1698064200000|2023-10-23 12:30:00|2816|2809.5|2815.5|2809|2816|2809.5|2815.5|2809|0
1698064500000|2023-10-23 12:35:00|2816|2809.5|2815.5|2810|2816|2810|2815.5|2809.5|0
1698064800000|2023-10-23 12:40:00|2816||2816.5||2816.5||2816||0
1698065100000|2023-10-23 12:45:00|2815.5|2809.5|2815.5|2809|2815.5|2809.5|2815.5|2809|0
1698065400000|2023-10-23 12:50:00|2815|2808.5|2813|2809|2815|2809|2813|2808.5|0
1698065700000|2023-10-23 12:55:00|2812.5|2808.5|2811|2807.5|2813|2808.5|2811|2807.5|0
1698066000000|2023-10-23 13:00:00|2813|2808|2816.5|2811|2816.5|2811|2813|2808|2
1698066300000|2023-10-23 13:05:00|2817|2812|2818|2813|2818.5|2813|2817|2812|0
1698066600000|2023-10-23 13:10:00||2812.5||2811||2812.5||2811|0
1698066900000|2023-10-23 13:15:00|2816.5|2810.5|2816.5|2811|2816.5|2811|2816.5|2810.5|0
1698067200000|2023-10-23 13:20:00|2815.5|2810.5|2814|2809|2815.5|2810.5|2812|2808|2
1698067500000|2023-10-23 13:25:00|2813.5||2814.5||2815||2813.5||0
1698067800000|2023-10-23 13:30:00|2815|2810|2813|2807|2818|2812|2812|2807|2
1698068100000|2023-10-23 13:35:00|2812|2806.5|2811|2805|2812|2806.5|2811|2804.5|0
1698068400000|2023-10-23 13:40:00|2810|2804.5|2805.5|2799.5|2810|2804.5|2805.5|2799|0
1698068700000|2023-10-23 13:45:00|2806|2800.5|2818.5|2812.5|2818.5|2812.5|2806|2800.5|0
1698069000000|2023-10-23 13:50:00|2819|2813.5|2822.5|2817.5|2823|2817.5|2819|2813.5|0
1698069300000|2023-10-23 13:55:00|2823|2817|2824.5|2818.5|2825|2818.5|2822.5|2816.5|0
1698069600000|2023-10-23 14:00:00|2825|2819.5|2824.5|2818.5|2825|2819.5|2823.5|2817.5|0
1698069900000|2023-10-23 14:05:00|2825|2819.5|2825.5|2819.5|2826|2819.5|2824.5|2819|0
1698070200000|2023-10-23 14:10:00|2826|2820.5|2830|2824.5|2830.5|2824.5|2826|2820.5|0
1698070500000|2023-10-23 14:15:00|2830.5|2825.5|2832.5|2826.5|2833|2826.5|2829|2825.5|2
1698070800000|2023-10-23 14:20:00|2833|2827|2835|2828|2852|2829|2833|2820.5|0
1698071100000|2023-10-23 14:25:00||2828.5||2829||2829||2828.5|0
1698071400000|2023-10-23 14:30:00|2833|2828.5|2830.5|2825|2833|2829|2830.5|2824.5|11
1698071700000|2023-10-23 14:35:00|2831|2824.5|2835|2829.5|2835|2829.5|2830.5|2824|5
1698072000000|2023-10-23 14:40:00|2835.5|2830|2837.5|2832.5|2838|2832.5|2835.5|2830|0
1698072300000|2023-10-23 14:45:00|2837|2832|2835.5|2829.5|2837|2832|2835.5|2829.5|0
1698072600000|2023-10-23 14:50:00|2836|2829|2834.5|2828.5|2836|2830.5|2834.5|2828|0
1698072900000|2023-10-23 14:55:00|2833.5|2828|2834|2828.5|2834|2828.5|2833.5|2827|0
1698073200000|2023-10-23 15:00:00|2833.5|2828|2835.5|2830.5|2836|2830.5|2833.5|2828|0
1698073500000|2023-10-23 15:05:00|2836|2831|2837.5|2831.5|2837.5|2832.5|2836|2831|0
1698073800000|2023-10-23 15:10:00|2838|2832|2838.5|2832.5|2838.5|2832.5|2838|2832|1
1698074100000|2023-10-23 15:15:00|2838|2833.5|2838.5|2833.5|2839|2833.5|2838|2833|0
1698074400000|2023-10-23 15:20:00|2839|2834.5|2841.5|2835.5|2842|2836.5|2839|2834.5|0
1698074700000|2023-10-23 15:25:00|2842|2815.5|2845|2830.5|2861|2830.5|2841.5|2815.5|0
1698075000000|2023-10-23 15:30:00|2853|2831.5|2845|2831.5|2862|2831.5|2844|2830|0
1698075300000|2023-10-23 15:35:00|2857||2855.5||2857||2848.5||0
1698075600000|2023-10-23 15:40:00|2855|2820.5|2852.5|2830|2863.5|2830|2846.5|2820.5|0
1698075900000|2023-10-23 15:45:00|2852||2846.5||2853||2845.5||0
1698076200000|2023-10-23 15:50:00|2879.5|2824.5|2852|2828|2881|2828|2846|2791|0
1698076500000|2023-10-23 15:55:00|2851.5|2829|2849|2830|2854|2830|2846.5|2829|0
1698076800000|2023-10-23 16:00:00|2854.5||2853.5||2855||2847.5||0
1698077100000|2023-10-23 16:05:00|2853||2854.5||2855||2847.5||0
1698077400000|2023-10-23 16:10:00|2854|2794.5|2882.5|2794.5|2882.5|2795|2849|2794.5|0
1698077700000|2023-10-23 16:15:00|2881|2795|2881|2793|2881|2795|2881|2793|0
1698078000000|2023-10-23 16:20:00|2879.5|2791.5|2881|2793|2881|2793|2879.5|2791.5|0
1698078300000|2023-10-23 16:25:00|2882.5|2794.5|2882.5|2794.5|2882.5|2794.5|2882.5|2794.5|0
1698080100000|2023-10-23 16:55:00|2884|2796|2887.5|2799|2887.5|2799|2884|2796|0
1698080400000|2023-10-23 17:00:00|2886|2797.5|2886|2797.5|2886|2797.5|2886|2797.5|0
1698081000000|2023-10-23 17:10:00|2884.5|2796|2884.5|2796|2884.5|2796|2884.5|2796|0
1698081300000|2023-10-23 17:15:00|2883|2794.5|2883|2794.5|2883|2794.5|2883|2794.5|0
1698081900000|2023-10-23 17:25:00||2793||2793||2793||2793|0
1698082200000|2023-10-23 17:30:00|2881.5||2881.5||2881.5||2881.5||0
1698082500000|2023-10-23 17:35:00|2883|2794.5|2883|2794.5|2883|2794.5|2883|2794.5|0
1698082800000|2023-10-23 17:40:00|2884.5|2796|2884.5|2796|2884.5|2796|2884.5|2796|0
1698083400000|2023-10-23 17:50:00||2794.5||2794.5||2794.5||2794.5|0
1698083700000|2023-10-23 17:55:00|2883|2793|2881.5|2793|2883|2793|2881.5|2793|0
1698084600000|2023-10-23 18:10:00|2879.5|2791.5|2879.5|2791.5|2879.5|2791.5|2879.5|2791.5|0
1698084900000|2023-10-23 18:15:00|2878|2790|2878|2790|2878|2790|2878|2790|0
1698085200000|2023-10-23 18:20:00|2876.5|2788.5|2878|2790|2878|2790|2876.5|2788.5|0
1698086100000|2023-10-23 18:35:00|2879.5|2791.5|2879.5|2791.5|2879.5|2791.5|2879.5|2791.5|0
1698086400000|2023-10-23 18:40:00|2881.5|2793|2878|2790|2881.5|2793|2878|2790|0
1698086700000|2023-10-23 18:45:00|2879.5|2791.5|2879.5|2791.5|2879.5|2791.5|2879.5|2791.5|0
1698087300000|2023-10-23 18:55:00||2790||2791.5||2791.5||2790|0
1698088200000|2023-10-23 19:10:00|2878|2790|2878|2790|2878|2790|2876.5|2788.5|0
1698088800000|2023-10-23 19:20:00|2876.5|2788.5|2875|2786.5|2876.5|2788.5|2875|2786.5|0
1698089400000|2023-10-23 19:30:00|2873.5|2785|2873.5|2785|2873.5|2785|2873.5|2785|0
1698090000000|2023-10-23 19:40:00||2786.5||2785||2786.5||2785|0
1698090300000|2023-10-23 19:45:00|2875|2786.5|2875|2786.5|2875|2786.5|2873.5|2786.5|0
1698090600000|2023-10-23 19:50:00|2873.5|2785|2873.5|2785|2873.5|2785|2873.5|2785|0
1698127200000|2023-10-24 06:00:00|2859.5|2813.5|2882.5|2794|2882.5|2815|2859.5|2794|0
1698130500000|2023-10-24 06:55:00|2910.5|2830|2864|2832.5|2910.5|2833.5|2864|2830|0
1698130800000|2023-10-24 07:00:00|2863|2833|2884.5|2845.5|2901|2849.5|2858.5|2830.5|0
1698131100000|2023-10-24 07:05:00|2883|2846.5|2864.5|2858.5|2891|2858.5|2864|2829.5|0
1698131400000|2023-10-24 07:10:00|2865|2858|2857.5|2851.5|2865|2858|2857.5|2851|0
1698131700000|2023-10-24 07:15:00|2857|2851|2855.5|2850.5|2857|2851.5|2855.5|2849|0
1698132000000|2023-10-24 07:20:00|2856|2850|2857.5|2853|2858|2853|2856|2848.5|0
1698132300000|2023-10-24 07:25:00|2856.5|2852.5|2855.5|2850|2856.5|2852.5|2855.5|2849.5|0
1698132600000|2023-10-24 07:30:00|2855|2849.5|2847.5|2841.5|2855|2849.5|2847.5|2841.5|0
1698132900000|2023-10-24 07:35:00|2846.5|2841|2839.5|2833|2846.5|2841.5|2839.5|2833|0
1698133200000|2023-10-24 07:40:00|2838.5|2832.5|2835.5|2829.5|2838.5|2834|2835.5|2829|0
1698133500000|2023-10-24 07:45:00|2834.5|2829|2839.5|2803.5|2859|2829.5|2834.5|2803|0
1698133800000|2023-10-24 07:50:00|2839|2805.5|2833.5|2827.5|2854|2830.5|2833.5|2805.5|0
1698134100000|2023-10-24 07:55:00|2832.5|2827|2832.5|2826.5|2832.5|2827.5|2832.5|2826|0
1698134400000|2023-10-24 08:00:00|2833|2826|2829.5|2823.5|2833|2826|2829.5|2823.5|0
1698134700000|2023-10-24 08:05:00|2830|2824|2831.5|2827|2832|2827|2830|2823.5|0
1698135000000|2023-10-24 08:10:00|2832|2828|2834.5|2829|2834.5|2829|2832|2827.5|0
1698135300000|2023-10-24 08:15:00|2833.5|2828.5|2830.5|2825|2833.5|2829|2830.5|2825|0
1698135600000|2023-10-24 08:20:00|2832.5|2824.5|2835|2830|2835.5|2830|2832.5|2824.5|0
1698135900000|2023-10-24 08:25:00|2835.5|2830.5|2836|2830|2836.5|2831|2835.5|2830|0
1698136200000|2023-10-24 08:30:00|2834.5|2829.5|2831.5|2826|2834.5|2829.5|2831.5|2825.5|0
1698136500000|2023-10-24 08:35:00|2832|2826.5|2835.8|2830.3|2835.8|2830.3|2832|2826.5|0
1698136800000|2023-10-24 08:40:00|2836.3|2830.8|2839.8|2834.3|2839.8|2835.3|2836.3|2830.8|0
1698137100000|2023-10-24 08:45:00|2839.3|2834.8|2839.3|2834.3|2839.3|2835.3|2837.8|2832.3|0
1698137400000|2023-10-24 08:50:00|2839.8|2835.3|2841.8|2837.3|2841.8|2837.3|2839.3|2834.8|0
1698137700000|2023-10-24 08:55:00|2842.3|2836.8|2843.3|2837.8|2843.8|2838.3|2841.8|2836.3|0
1698138000000|2023-10-24 09:00:00||2837.3||2838.8||2838.8||2837.3|0
1698138300000|2023-10-24 09:05:00|2843.8|2838.3|2843.3|2838.3|2843.8|2839.3|2843.3|2836.8|0
1698138600000|2023-10-24 09:10:00|2843.8|2838.8|2845.8|2840.8|2846.3|2841.8|2843.8|2838.8|0
1698138900000|2023-10-24 09:15:00|2846.3|2841.3|2847.8|2843.3|2847.8|2843.3|2846.3|2841.3|0
1698139200000|2023-10-24 09:20:00|2848.3|2844.3|2850.3|2844.3|2850.8|2845.8|2848.3|2843.8|0
1698139500000|2023-10-24 09:25:00|2850.8|2844.8|2850.3|2845.8|2850.8|2846.3|2850.3|2844.8|0
1698139800000|2023-10-24 09:30:00|2850.8|2846.3|2852.3|2847.8|2852.3|2847.8|2850.8|2846.3|0
1698140100000|2023-10-24 09:35:00|2851.8|2847.3|2852.8|2847.3|2853.3|2848.8|2851.8|2847.3|0
1698140400000|2023-10-24 09:40:00|2853.3|2847.8|2852.8|2847.3|2853.3|2848.8|2852.8|2847.3|0
1698140700000|2023-10-24 09:45:00|2853.3|2847.8|2854.3|2849.3|2854.3|2849.3|2853.3|2847.8|0
1698141000000|2023-10-24 09:50:00|2853.8|2848.8|2853.8|2848.8|2853.8|2848.8|2853.8|2847.8|0
1698141300000|2023-10-24 09:55:00||2849.3||2847.3||2849.3||2847.3|0
1698141600000|2023-10-24 10:00:00|2853.3|2846.8|2852.8|2847.8|2853.3|2848.3|2852.8|2846.8|0
1698141900000|2023-10-24 10:05:00|2853.3|2848.3|2854.8|2848.8|2882.3|2848.8|2853.3|2828.8|0
1698142200000|2023-10-24 10:10:00|2855.3|2848.3|2855.8|2850.8|2855.8|2851.3|2855.3|2848.3|0
1698142500000|2023-10-24 10:15:00|2857.3|2850.3|2855.8|2849.3|2877.3|2850.3|2855.8|2834.8|0
1698142800000|2023-10-24 10:20:00|2853.3|2848.8|2855.8|2850.3|2855.8|2850.8|2852.8|2847.8|3
1698143100000|2023-10-24 10:25:00|2855.3|2849.8|2854.8|2849.3|2855.3|2850.3|2854.8|2848.8|0
1698143400000|2023-10-24 10:30:00|2854.3|2848.8|2854.8|2849.3|2854.8|2850.3|2853.8|2847.8|0
1698143700000|2023-10-24 10:35:00|2855.3|2848.8|2855.8|2851.3|2855.8|2851.3|2855.3|2848.8|0
1698144000000|2023-10-24 10:40:00|2855.3|2850.8|2853.8|2847.8|2855.3|2850.8|2853.8|2847.8|0
1698144300000|2023-10-24 10:45:00|2854.3|2848.3|2855.8|2850.8|2855.8|2851.3|2854.3|2848.3|0
1698144600000|2023-10-24 10:50:00|2856.3|2850.3|2855.8|2850.3|2856.3|2851.3|2855.8|2850.3|0
1698144900000|2023-10-24 10:55:00||2849.8||2849.8||2851.3||2849.3|0
1698145200000|2023-10-24 11:00:00|2875.3|2833.8|2854.8|2848.3|2879.3|2850.3|2854.8|2830.3|0
1698145500000|2023-10-24 11:05:00|2853.8|2849.3|2855.3|2850.3|2855.3|2850.3|2853.8|2848.8|0
1698145800000|2023-10-24 11:10:00|2854.8|2849.3|2854.8|2849.3|2854.8|2849.3|2853.8|2847.8|0
1698146100000|2023-10-24 11:15:00|2855.3|2850.3|2856.8|2852.3|2856.8|2852.3|2855.3|2850.3|0
1698146400000|2023-10-24 11:20:00|2857.3|2851.8|2856.8|2851.3|2857.3|2851.8|2856.8|2850.8|0
1698146700000|2023-10-24 11:25:00||2851.8||2851.3||2852.3||2851.3|0
1698147000000|2023-10-24 11:30:00|2857.3|2850.8|2857.8|2853.3|2857.8|2853.3|2857.3|2850.3|0
1698147300000|2023-10-24 11:35:00|2858.3|2852.8|2857.8|2853.3|2858.3|2853.3|2857.8|2852.3|0
1698147600000|2023-10-24 11:40:00|2857.3|2852.8|2856.8|2851.3|2857.3|2852.8|2856.8|2850.8|0
1698147900000|2023-10-24 11:45:00||2850.8||2851.3||2851.8||2850.3|0
1698148200000|2023-10-24 11:50:00|2857.3|2851.8|2858.3|2852.3|2858.8|2854.3|2857.3|2851.8|0
1698148500000|2023-10-24 11:55:00|2856.8|2852.8|2855.8|2849.8|2856.8|2853.3|2855.8|2849.8|0
1698148800000|2023-10-24 12:00:00|2855.3|2850.3|2854.8|2849.3|2855.3|2850.3|2854.8|2848.3|0
1698149100000|2023-10-24 12:05:00|2855.3|2848.8|2855.3|2850.3|2855.3|2850.3|2854.8|2848.3|7
1698149400000|2023-10-24 12:10:00|2855.8|2850.8|2854.8|2849.3|2855.8|2850.8|2854.8|2848.8|0
1698149700000|2023-10-24 12:15:00|2854.3|2848.8|2854.3|2849.3|2854.3|2849.3|2853.8|2847.8|0
1698150000000|2023-10-24 12:20:00|2854.8|2849.8|2856.8|2851.8|2856.8|2851.8|2854.8|2849.8|0
1698150300000|2023-10-24 12:25:00||2851.3||2850.8||2851.3||2850.8|0
1698150600000|2023-10-24 12:30:00|2855.8|2851.3|2850.8|2846.3|2855.8|2852.3|2850.8|2844.3|0
1698150900000|2023-10-24 12:35:00|2849.8|2845.8|2848.3|2841.3|2872.3|2845.8|2846.8|2825.3|0
1698151200000|2023-10-24 12:40:00|2846.8|2840.8|2848.8|2842.3|2848.8|2844.3|2846.8|2840.8|0
1698151500000|2023-10-24 12:45:00|2848.3|2841.8|2844.8|2839.3|2848.3|2841.8|2844.8|2838.8|0
1698151800000|2023-10-24 12:50:00|2845.3|2840.3|2847.8|2843.3|2848.3|2843.3|2845.3|2840.3|0
1698152100000|2023-10-24 12:55:00|2848.3|2844.3|2850.3|2844.8|2850.8|2845.3|2848.3|2844.3|0
1698152400000|2023-10-24 13:00:00|2849.3|2845.3|2848.8|2842.8|2849.3|2845.8|2848.8|2842.8|0
1698152700000|2023-10-24 13:05:00|2848.3|2842.3|2847.8|2842.3|2848.3|2843.3|2847.8|2841.8|0
1698153000000|2023-10-24 13:10:00|2846.8|2841.8|2846.8|2840.8|2846.8|2842.3|2846.8|2840.8|0
1698153300000|2023-10-24 13:15:00|2845.8|2840.3|2843.8|2837.8|2845.8|2840.3|2843.8|2837.8|0
1698153600000|2023-10-24 13:20:00||2838.3||2839.3||2839.3||2837.8|0
1698153900000|2023-10-24 13:25:00|2844.3|2840.3|2845.8|2841.3|2846.3|2841.3|2844.3|2839.3|0
1698154200000|2023-10-24 13:30:00|2846.3|2842.3|2851.8|2847.3|2851.8|2847.3|2846.3|2842.3|0
1698154500000|2023-10-24 13:35:00|2852.3|2846.8|2854.8|2849.3|2854.8|2849.3|2851.8|2845.8|0
1698154800000|2023-10-24 13:40:00|2855.3|2850.3|2858.3|2848.8|2858.3|2852.8|2855.3|2848.3|0
1698155100000|2023-10-24 13:45:00|2856.8|2847.8|2854.3|2847.3|2856.8|2850.3|2852.8|2844.3|0
1698155400000|2023-10-24 13:50:00|2852.8|2847.8|2852.8|2848.3|2853.3|2848.3|2851.8|2845.3|0
1698155700000|2023-10-24 13:55:00|2853.3|2847.8|2857.3|2847.3|2857.3|2849.3|2853.3|2846.3|0
1698156000000|2023-10-24 14:00:00|2858.3|2847.8|2853.8|2848.3|2858.3|2851.3|2852.8|2846.3|0
1698156300000|2023-10-24 14:05:00|2854.3|2848.8|2861.8|2857.3|2861.8|2857.3|2853.8|2848.8|0
1698156600000|2023-10-24 14:10:00|2861.3|2856.8|2859.8|2854.3|2861.3|2856.8|2859.8|2853.3|0
1698156900000|2023-10-24 14:15:00|2860.3|2853.8|2861.3|2854.3|2861.3|2856.3|2860.3|2853.8|0
1698157200000|2023-10-24 14:20:00|2861.8|2854.8|2865.3|2859.8|2865.8|2860.3|2861.8|2854.3|0
1698157500000|2023-10-24 14:25:00|2865.8|2859.3|2866.8|2861.8|2866.8|2861.8|2865.3|2859.3|0
1698157800000|2023-10-24 14:30:00|2866.3|2862.3|2868.8|2864.3|2868.8|2864.3|2866.3|2860.3|0
1698158100000|2023-10-24 14:35:00|2869.3|2863.8|2873.8|2869.3|2873.8|2869.3|2868.8|2863.3|10
1698158400000|2023-10-24 14:40:00|2873.3|2868.8|2873.3|2867.3|2873.3|2868.8|2873.3|2866.8|0
1698158700000|2023-10-24 14:45:00|2873.8|2867.8|2874.3|2869.3|2874.3|2869.8|2873.8|2867.3|0
1698159000000|2023-10-24 14:50:00|2874.8|2869.8|2874.3|2867.3|2874.8|2870.3|2874.3|2867.3|0
1698159300000|2023-10-24 14:55:00||2867.8||2869.3||2869.3||2867.3|0
1698159600000|2023-10-24 15:00:00|2872.8|2868.8|2872.3|2869.3|2872.8|2869.3|2871.8|2866.3|0
1698159900000|2023-10-24 15:05:00|2871.8|2868.8|2872.3|2868.3|2872.3|2868.8|2871.8|2867.3|0
1698160200000|2023-10-24 15:10:00|2871.8|2867.8|2872.3|2867.8|2872.8|2868.3|2871.8|2866.8|8
1698160500000|2023-10-24 15:15:00||2867.3||2866.3||2867.3||2865.8|0
1698160800000|2023-10-24 15:20:00|2871.3|2865.8|2867.8|2861.8|2871.3|2865.8|2867.8|2861.3|0
1698161100000|2023-10-24 15:25:00|2868.3|2862.3|2868.8|2862.3|2869.3|2862.3|2867.8|2862.3|2
1698161400000|2023-10-24 15:30:00|2874.3|2861.3|2875.3|2861.8|2893.3|2861.8|2874.3|2859.8|0
1698161700000|2023-10-24 15:35:00|2876.3||2875.8||2883.8||2874.3||0
1698162000000|2023-10-24 15:40:00|2875.3|2859.3|2912.3|2862.3|2912.3|2862.3|2875.3|2859.3|0
1698162300000|2023-10-24 15:45:00|2890.8|2822.8|2912.3|2822.8|2912.3|2823.3|2890.3|2822.8|0
1698162600000|2023-10-24 15:50:00|2910.8|2823.3|2910.8|2822.8|2910.8|2823.3|2910.8|2821.3|0
1698162900000|2023-10-24 15:55:00|2912.3|2823.3|2912.3|2822.8|2912.3|2823.3|2912.3|2822.8|0
1698163500000|2023-10-24 16:05:00||2823.3||2822.8||2823.3||2822.8|0
1698164100000|2023-10-24 16:15:00|2910.8|2821.3|2909.3|2819.8|2910.8|2821.3|2909.3|2819.8|0
1698164400000|2023-10-24 16:20:00|2907.8|2818.3|2907.8|2818.3|2907.8|2818.3|2907.8|2818.3|0
1698164700000|2023-10-24 16:25:00|2906.3|2816.8|2906.3|2816.8|2906.3|2817.3|2906.3|2816.8|0
1698165000000|2023-10-24 16:30:00||2818.3||2818.3||2818.3||2818.3|0
1698165300000|2023-10-24 16:35:00||2816.8||2816.8||2816.8||2816.8|0
1698165600000|2023-10-24 16:40:00||2818.3||2816.8||2818.3||2816.8|0
1698166200000|2023-10-24 16:50:00|2904.8|2815.3|2904.8|2815.3|2904.8|2815.3|2904.8|2815.3|0
1698166500000|2023-10-24 16:55:00||2816.8||2816.8||2816.8||2816.8|0
1698166800000|2023-10-24 17:00:00|2906.3||2906.3||2906.3||2906.3||0
1698167100000|2023-10-24 17:05:00||2818.3||2818.3||2818.3||2818.3|0
1698167400000|2023-10-24 17:10:00|2904.8|2818.8|2906.3|2816.8|2906.3|2818.8|2904.8|2816.8|0
1698167700000|2023-10-24 17:15:00||2818.3||2818.3||2818.3||2818.3|0
1698168000000|2023-10-24 17:20:00|2907.8|2819.8|2909.3|2819.8|2909.3|2819.8|2907.8|2819.8|0
1698168300000|2023-10-24 17:25:00||2821.3||2821.3||2821.3||2821.3|0
1698168600000|2023-10-24 17:30:00|2910.8||2910.8||2910.8||2910.8||0
1698170700000|2023-10-24 18:05:00||2822.8||2822.8||2822.8||2822.8|0
1698171300000|2023-10-24 18:15:00|2912.3||2912.3||2912.3||2912.3||0
1698172200000|2023-10-24 18:30:00|2913.8|2824.3|2915.8|2825.8|2915.8|2825.8|2913.8|2824.3|0
1698172500000|2023-10-24 18:35:00||2826.3||2825.8||2826.3||2825.8|0
1698174900000|2023-10-24 19:15:00||2827.3||2827.3||2827.3||2827.3|0
1698175800000|2023-10-24 19:30:00|2917.3||2917.3||2917.3||2917.3||0
1698176700000|2023-10-24 19:45:00|2918.8|2829.3|2918.8|2829.3|2918.8|2829.3|2918.8|2829.3|0
1698177000000|2023-10-24 19:50:00|2917.3|2827.3|2917.3|2827.3|2917.3|2827.3|2917.3|2827.3|0
1698213600000|2023-10-25 06:00:00|2886.3|2840.3|2910.3|2819.8|2910.3|2841.8|2884.8|2819.8|0
1698216600000|2023-10-25 06:50:00|2937.8|2821.8|2909.3|2835.8|2937.8|2841.3|2909.3|2815.3|0
1698216900000|2023-10-25 06:55:00|2902.8|2836.8|2889.8|2847.3|2902.8|2857.3|2889.8|2824.8|0
1698217200000|2023-10-25 07:00:00|2895.8|2847.8|2894.8|2865.3|2895.8|2867.3|2886.8|2847.8|0
1698217500000|2023-10-25 07:05:00|2893.3|2864.3|2870.3|2841.3|2919.3|2865.3|2867.8|2813.8|1
1698217800000|2023-10-25 07:10:00|2869.8|2853.8|2864.8|2860.3|2869.8|2865.3|2864.8|2853.8|1
1698218100000|2023-10-25 07:15:00|2864.3|2859.8|2862.3|2857.3|2864.3|2859.8|2862.3|2857.3|0
1698218400000|2023-10-25 07:20:00|2861.8|2856.8|2858.3|2853.3|2861.8|2856.8|2857.3|2852.3|0
1698218700000|2023-10-25 07:25:00|2857.3|2853.8|2860.3|2855.3|2860.3|2855.3|2855.3|2849.8|0
1698219000000|2023-10-25 07:30:00|2859.3|2854.8|2857.3|2851.3|2859.8|2854.8|2856.3|2850.8|0
1698219300000|2023-10-25 07:35:00|2856.8|2850.8|2851.8|2846.8|2856.8|2850.8|2851.8|2846.3|0
1698219600000|2023-10-25 07:40:00|2852.3|2846.3|2852.8|2847.8|2854.3|2848.8|2852.3|2846.3|0
1698219900000|2023-10-25 07:45:00|2851.8|2847.3|2851.8|2846.8|2853.8|2847.8|2851.8|2846.8|0
1698220200000|2023-10-25 07:50:00|2850.8|2846.3|2849.8|2844.8|2850.8|2846.3|2849.8|2844.3|0
1698220500000|2023-10-25 07:55:00|2850.3|2845.8|2852.8|2847.8|2853.3|2847.8|2850.3|2845.8|0
1698220800000|2023-10-25 08:00:00|2853.3|2848.3|2854.3|2848.8|2855.3|2849.8|2852.8|2848.3|0
1698221100000|2023-10-25 08:05:00|2853.8|2848.3|2853.8|2847.8|2854.3|2848.8|2853.8|2847.8|0
1698221400000|2023-10-25 08:10:00||2847.3||2847.8||2847.8||2847.3|0
1698221700000|2023-10-25 08:15:00|2852.8|2847.3|2849.8|2844.3|2852.8|2847.8|2849.8|2844.3|0
1698222000000|2023-10-25 08:20:00|2850.3|2844.8|2854.3|2848.8|2854.3|2848.8|2850.3|2844.8|0
1698222300000|2023-10-25 08:25:00|2854.8|2849.3|2859.8|2854.8|2859.8|2854.8|2854.8|2849.3|0
1698222600000|2023-10-25 08:30:00|2860.3|2855.3|2861.8|2856.8|2862.3|2856.8|2860.3|2855.3|0
1698222900000|2023-10-25 08:35:00|2862.3|2856.3|2859.8|2854.8|2862.3|2856.3|2859.8|2854.3|0
1698223200000|2023-10-25 08:40:00|2860.3|2854.3|2862.8|2857.8|2863.3|2857.8|2859.8|2854.3|0
1698223500000|2023-10-25 08:45:00|2861.8|2857.3|2859.8|2854.3|2863.3|2857.8|2859.8|2854.3|5
1698223800000|2023-10-25 08:50:00|2858.8|2853.8|2855.8|2850.3|2858.8|2853.8|2855.8|2850.3|0
1698224100000|2023-10-25 08:55:00|2855.3|2849.8|2853.8|2848.8|2855.3|2849.8|2853.8|2848.8|0
1698224400000|2023-10-25 09:00:00|2854.3|2849.8|2853.8|2848.8|2854.8|2849.8|2853.8|2848.8|0
1698224700000|2023-10-25 09:05:00|2852.8|2848.3|2847.8|2843.3|2852.8|2848.8|2847.8|2842.8|0
1698225000000|2023-10-25 09:10:00|2848.3|2843.8|2848.8|2843.3|2849.3|2844.3|2847.8|2842.8|0
1698225300000|2023-10-25 09:15:00|2849.3|2843.8|2848.8|2843.8|2850.3|2845.3|2848.8|2843.8|0
1698225600000|2023-10-25 09:20:00|2848.3|2843.3|2851.8|2846.3|2851.8|2846.3|2847.8|2842.8|0
1698225900000|2023-10-25 09:25:00|2852.3|2846.8|2852.8|2848.3|2853.8|2848.3|2851.3|2846.8|0
1698226200000|2023-10-25 09:30:00|2852.3|2847.8|2852.3|2847.3|2852.8|2848.3|2850.3|2845.8|0
1698226500000|2023-10-25 09:35:00|2852.8|2847.8|2850.8|2846.3|2853.3|2848.3|2850.8|2846.3|0
1698226800000|2023-10-25 09:40:00|2851.3|2846.8|2849.8|2845.3|2851.8|2847.3|2849.8|2845.3|0
1698227100000|2023-10-25 09:45:00|2850.3|2844.8|2848.3|2843.8|2850.8|2844.8|2848.3|2843.8|0
1698227400000|2023-10-25 09:50:00|2848.8|2844.3|2850.3|2845.3|2850.3|2845.3|2848.3|2843.8|0
1698227700000|2023-10-25 09:55:00|2850.8|2844.8|2847.3|2842.8|2850.8|2844.8|2847.3|2842.8|0
1698228000000|2023-10-25 10:00:00|2847.8|2843.3|2847.8|2843.3|2849.3|2844.3|2847.3|2843.3|0
1698228300000|2023-10-25 10:05:00|2847.3|2842.8|2844.8|2840.3|2847.3|2842.8|2844.3|2839.8|0
1698228600000|2023-10-25 10:10:00|2844.3|2839.8|2849.3|2813.3|2865.3|2839.8|2842.8|2812.8|0
1698228900000|2023-10-25 10:15:00|2848.3|2818.8|2851.3|2819.3|2866.3|2819.3|2846.3|2818.8|0
1698229200000|2023-10-25 10:20:00|2850.3|2832.8|2847.8|2832.8|2853.3|2832.8|2847.8|2832.8|0
1698229800000|2023-10-25 10:30:00|2849.8||2851.8||2851.8||2849.3||1
1698230100000|2023-10-25 10:35:00|2851.3|2834|2859|2840|2859|2840|2850.8|2834|0
1698230400000|2023-10-25 10:40:00|2859.9|2840.9|2859.9|2840.9|2859.9|2840.9|2859.9|2840.9|0
1698230700000|2023-10-25 10:45:00|2879.9||2875.9||2879.9||2875.9||0
1698231000000|2023-10-25 10:50:00|2875.4|2842.4|2858.9|2840.9|2881.4|2853.4|2858.9|2840.4|0
1698231300000|2023-10-25 10:55:00|2859.4||2861.4||2861.4||2859.4||0
1698231600000|2023-10-25 11:00:00|2880.9|2842.4|2865.4|2840.9|2880.9|2843.9|2864.9|2840.4|0
1698231900000|2023-10-25 11:05:00|2863.9|2842.4|2862.9|2840.9|2863.9|2843.9|2862.9|2840.4|0
1698232200000|2023-10-25 11:10:00|2861.9||2861.9||2861.9||2861.9||0
1698232800000|2023-10-25 11:20:00|2863.9|2841.9|2865.4|2840.9|2865.4|2842.9|2863.4|2840.4|1
1698233100000|2023-10-25 11:25:00|2866.4||2866.4||2866.4||2864.4||0
1698233400000|2023-10-25 11:30:00|2867.4||2867.4||2867.4||2867.4||0
1698233700000|2023-10-25 11:35:00|2868.4|2860.4|2870.4|2865.4|2870.4|2865.4|2868.4|2857.9|0
1698234000000|2023-10-25 11:40:00|2870.9|2864.9|2870.4|2864.4|2870.9|2864.9|2870.4|2864.4|0
1698234300000|2023-10-25 11:45:00|2870.9|2864.9|2870.4|2865.4|2870.9|2865.4|2870.4|2864.9|5
1698234600000|2023-10-25 11:50:00||2864.9||2864.4||2865.4||2864.4|0
1698234900000|2023-10-25 11:55:00|2869.9|2863.9|2869.4|2862.9|2869.9|2863.9|2869.4|2862.9|0
1698235200000|2023-10-25 12:00:00||2863.4||2863.4||2863.4||2863.4|0
1698235500000|2023-10-25 12:05:00|2887.4|2843.9|2887.4|2843.9|2887.4|2843.9|2887.4|2843.9|0
1698235800000|2023-10-25 12:10:00|2886.4|2844.9|2893.9|2866.9|2894.4|2867.9|2885.9|2843.9|0
1698236100000|2023-10-25 12:15:00||2865.9||2866.9||2866.9||2865.9|0
1698236400000|2023-10-25 12:20:00||2867.4||2867.9||2867.9||2867.4|0
1698236700000|2023-10-25 12:25:00|2869.9|2867.4|2873.4|2867.4|2893.9|2867.4|2869.9|2867.4|4
1698237000000|2023-10-25 12:30:00|2872.4|2866.9|2871.4|2865.9|2872.4|2866.9|2871.4|2865.9|0
1698237300000|2023-10-25 12:35:00|2870.4|2865.4|2868.4|2863.4|2891.9|2865.4|2868.4|2845.4|0
1698237600000|2023-10-25 12:40:00|2867.4|2862.9|2865.4|2859.9|2867.4|2862.9|2865.4|2859.9|4
1698237900000|2023-10-25 12:45:00|2865.9|2859.4|2866.4|2860.9|2866.4|2860.9|2865.9|2859.4|0
1698238200000|2023-10-25 12:50:00||2860.4||2860.9||2860.9||2860.4|0
1698238500000|2023-10-25 12:55:00|2865.9|2860.4|2859.4|2853.4|2865.9|2860.4|2859.4|2853.4|0
1698238800000|2023-10-25 13:00:00|2858.9|2853.9|2859.4|2853.9|2859.4|2854.4|2857.4|2851.9|0
1698239100000|2023-10-25 13:05:00|2858.4|2854.4|2854.4|2849.4|2858.4|2854.4|2854.4|2849.4|0
1698239400000|2023-10-25 13:10:00|2854.9|2849.9|2859.4|2853.4|2859.4|2853.9|2854.9|2849.9|0
1698239700000|2023-10-25 13:15:00|2858.4|2853.9|2859.4|2853.9|2859.4|2854.9|2858.4|2852.9|0
1698240000000|2023-10-25 13:20:00|2858.4|2853.4|2857.4|2852.9|2858.4|2853.4|2857.4|2851.4|0
1698240300000|2023-10-25 13:25:00|2856.4|2852.4|2865.4|2824.9|2879.4|2852.4|2854.9|2824.4|0
1698240600000|2023-10-25 13:30:00|2864.4|2826.4|2842.9|2837.9|2879.4|2848.4|2842.4|2826.4|0
1698240900000|2023-10-25 13:35:00|2842.4|2837.4|2842.9|2837.9|2843.4|2837.9|2837.9|2832.9|0
1698241200000|2023-10-25 13:40:00|2842.4|2837.4|2837.9|2832.4|2842.4|2837.4|2837.9|2832.4|0
1698241500000|2023-10-25 13:45:00|2836.9|2831.9|2833.9|2828.9|2837.9|2834.9|2833.9|2828.9|4
1698241800000|2023-10-25 13:50:00|2834.4|2829.4|2834.4|2829.4|2834.4|2829.4|2830.9|2825.9|0
1698242100000|2023-10-25 13:55:00|2834.9|2830.4|2836.9|2827.4|2837.9|2833.4|2831.9|2826.9|0
1698242400000|2023-10-25 14:00:00|2837.4|2826.9|2830.9|2825.4|2837.9|2828.9|2828.4|2823.4|0
1698242700000|2023-10-25 14:05:00|2829.9|2824.9|2828.9|2823.9|2830.9|2825.9|2826.4|2821.4|0
1698243000000|2023-10-25 14:10:00|2828.4|2824.4|2829.4|2823.9|2830.4|2825.9|2827.4|2822.9|0
1698243300000|2023-10-25 14:15:00|2829.9|2824.9|2831.9|2826.9|2833.4|2828.4|2829.9|2824.9|0
1698243600000|2023-10-25 14:20:00|2832.4|2826.4|2834.9|2830.4|2835.4|2830.9|2832.4|2826.4|0
1698243900000|2023-10-25 14:25:00|2835.4|2830.9|2836.9|2831.4|2837.4|2831.9|2835.4|2830.4|0
1698244200000|2023-10-25 14:30:00|2835.9|2830.9|2840.9|2835.9|2841.4|2835.9|2835.4|2830.9|0
1698244500000|2023-10-25 14:35:00|2839.9|2835.4|2845.9|2840.4|2846.9|2840.9|2839.4|2834.4|0
1698244800000|2023-10-25 14:40:00|2844.9|2839.9|2843.9|2840.4|2844.9|2840.4|2843.9|2838.9|0
1698245100000|2023-10-25 14:45:00|2844.4|2840.9|2846.9|2841.9|2847.4|2841.9|2843.9|2840.9|0
1698245400000|2023-10-25 14:50:00|2845.9|2841.4|2845.4|2840.9|2845.9|2841.4|2844.9|2840.4|0
1698245700000|2023-10-25 14:55:00|2844.9|2840.4|2844.9|2840.4|2845.9|2840.9|2844.9|2840.4|0
1698246000000|2023-10-25 15:00:00|2845.4|2840.9|2858.9|2844.4|2906.4|2848.9|2845.4|2840.9|0
1698246300000|2023-10-25 15:05:00|2856.9|2844.9|2849.9|2845.4|2866.9|2849.9|2849.9|2841.4|2
1698246600000|2023-10-25 15:10:00|2850.4|2845.9|2849.4|2844.9|2850.9|2845.9|2848.9|2844.4|0
1698246900000|2023-10-25 15:15:00|2848.9|2844.4|2848.9|2843.9|2849.9|2844.9|2847.9|2843.4|0
1698247200000|2023-10-25 15:20:00|2848.4|2843.4|2844.4|2839.4|2848.9|2843.4|2844.4|2839.4|0
1698247500000|2023-10-25 15:25:00|2843.9|2838.9|2845.4|2839.9|2845.9|2839.9|2843.4|2837.9|0
1698247800000|2023-10-25 15:30:00|2852.9|2839.4|2850.9|2832.9|2866.4|2839.4|2849.9|2823.4|0
1698248100000|2023-10-25 15:35:00|2851.4|2833.9|2854.4|2835.9|2864.4|2837.4|2850.9|2828.9|0
1698248400000|2023-10-25 15:40:00|2853.4|2836.9|2850.4|2828.9|2859.4|2837.4|2850.4|2826.4|0
1698248700000|2023-10-25 15:45:00|2851.4|2829.4|2851.4|2833.9|2862.4|2835.4|2850.4|2828.4|0
1698249000000|2023-10-25 15:50:00|2885.9|2834.4|2885.9|2797.9|2885.9|2834.4|2883.9|2796.4|0
1698249300000|2023-10-25 15:55:00|2884.4|2796.4|2884.4|2796.4|2884.4|2796.4|2884.4|2796.4|0
1698249600000|2023-10-25 16:00:00|2882.9|2794.9|2882.9|2794.9|2882.9|2794.9|2882.4|2794.9|0
1698249900000|2023-10-25 16:05:00|2881.4|2793.4|2881.4|2793.4|2881.4|2793.4|2881.4|2793.4|0
1698250200000|2023-10-25 16:10:00|2879.9|2791.9|2881.4|2793.4|2881.4|2793.4|2879.9|2791.9|0
1698251100000|2023-10-25 16:25:00|2882.9|2794.9|2882.9|2794.9|2882.9|2794.9|2882.9|2794.9|0
1698251400000|2023-10-25 16:30:00|2881.4|2793.4|2882.9|2794.9|2882.9|2794.9|2881.4|2793.4|0
1698251700000|2023-10-25 16:35:00|2881.4|2793.4|2881.4|2793.4|2881.4|2793.4|2881.4|2793.4|0
1698252000000|2023-10-25 16:40:00|2879.9|2791.9|2879.9|2791.9|2879.9|2791.9|2879.9|2791.9|0
1698252300000|2023-10-25 16:45:00|2881.4|2793.4|2879.9|2791.9|2881.4|2793.4|2879.9|2791.9|0
1698252600000|2023-10-25 16:50:00|2878.4|2790.4|2878.4|2790.4|2878.4|2790.4|2878.4|2790.4|0
1698253200000|2023-10-25 17:00:00|2879.9|2791.9|2876.9|2788.4|2879.9|2791.9|2876.9|2788.4|0
1698253500000|2023-10-25 17:05:00|2876.4|2790.4|2878.4|2790.4|2878.4|2790.4|2876.4|2790.4|0
1698254100000|2023-10-25 17:15:00|2879.9|2791.9|2879.4|2790.4|2880.9|2791.9|2876.9|2788.4|0
1698254700000|2023-10-25 17:25:00|2877.9|2788.9|2877.9|2788.9|2879.4|2788.9|2877.9|2788.9|0
1698255000000|2023-10-25 17:30:00|2876.4||2876.4||2876.4||2876.4||0
1698255300000|2023-10-25 17:35:00||2787.4||2787.4||2787.4||2787.4|0
1698255600000|2023-10-25 17:40:00|2874.9|2785.9|2874.9|2785.9|2874.9|2785.9|2874.9|2785.9|0
1698256500000|2023-10-25 17:55:00|2876.4|2787.4|2876.4|2788.9|2876.4|2788.9|2876.4|2787.4|0
1698256800000|2023-10-25 18:00:00|2877.9||2876.4||2877.9||2876.4||0
1698257100000|2023-10-25 18:05:00||2787.4||2787.4||2787.4||2787.4|0
1698257400000|2023-10-25 18:10:00|2874.9|2788.9|2876.4|2788.9|2876.4|2788.9|2874.9|2788.9|0
1698258300000|2023-10-25 18:25:00||2787.4||2787.4||2787.4||2787.4|0
1698258600000|2023-10-25 18:30:00|2875.9||2876.4||2876.4||2875.9||0
1698258900000|2023-10-25 18:35:00|2874.9|2785.9|2874.9|2785.9|2874.9|2785.9|2874.9|2785.9|0
1698259200000|2023-10-25 18:40:00|2873.4|2783.9|2873.4|2783.9|2873.4|2783.9|2873.4|2783.9|0
1698259500000|2023-10-25 18:45:00||2785.4||2785.4||2785.4||2785.4|0
1698259800000|2023-10-25 18:50:00|2874.9|2786.9|2874.9|2786.9|2874.9|2786.9|2874.9|2786.9|0
1698260100000|2023-10-25 18:55:00|2876.4|2788.4|2874.9|2786.9|2876.4|2788.4|2874.9|2786.9|0
1698260400000|2023-10-25 19:00:00|2873.4|2785.4|2873.4|2785.4|2873.4|2785.4|2873.4|2785.4|0
1698262200000|2023-10-25 19:30:00|2874.9|2786.9|2876.4|2788.4|2876.4|2788.4|2874.9|2786.9|0
1698262500000|2023-10-25 19:35:00||2786.9||2788.4||2788.4||2786.9|0
1698262800000|2023-10-25 19:40:00|2874.9|2786.9|2874.9|2786.9|2874.9|2786.9|2874.9|2786.9|0
1698263100000|2023-10-25 19:45:00|2873.4|2785.4|2874.9|2786.9|2874.9|2786.9|2873.4|2785.4|0
1698263700000|2023-10-25 19:55:00||2785.4||2785.4||2785.4||2785.4|0
1698300000000|2023-10-26 06:00:00|2840.9|2795.4|2858.9|2770.4|2861.9|2795.4|2840.9|2770.4|0
1698303000000|2023-10-26 06:50:00|2865.9|2776.4|2880.9|2776.4|2904.9|2776.4|2844.9|2776.4|0
1698303300000|2023-10-26 06:55:00|2878.9|2782.9|2823.9|2789.9|2895.4|2789.9|2823.9|2775.4|0
1698303600000|2023-10-26 07:00:00|2847.4|2783.9|2807.9|2772.9|2847.4|2784.9|2807.9|2772.4|0
1698303900000|2023-10-26 07:05:00|2792.4|2790.9|2802.4|2785.4|2827.9|2790.9|2792.4|2774.9|2
1698304200000|2023-10-26 07:10:00|2801.4|2780.9|2802.4|2797.9|2826.9|2801.9|2800.4|2780.9|1
1698304500000|2023-10-26 07:15:00|2803.4|2798.9|2811.4|2790.9|2829.4|2802.9|2802.4|2784.9|1
1698304800000|2023-10-26 07:20:00|2810.4|2791.4|2813.9|2808.9|2829.9|2813.9|2806.9|2788.4|0
1698305100000|2023-10-26 07:25:00|2813.4|2809.4|2814.4|2809.9|2816.9|2812.4|2812.4|2807.9|0
1698305400000|2023-10-26 07:30:00|2813.9|2809.4|2813.9|2809.4|2815.4|2810.9|2812.4|2807.4|0
1698305700000|2023-10-26 07:35:00|2815.4|2808.9|2824|2819.5|2824|2820|2814.9|2808.9|1
1698306000000|2023-10-26 07:40:00|2846.5|2796|2828.5|2823.5|2846.5|2823.5|2825|2794.5|0
1698306300000|2023-10-26 07:45:00|2829|2824|2833.5|2828.5|2833.5|2828.5|2828.5|2823|0
1698306600000|2023-10-26 07:50:00|2833|2828|2827|2822|2833|2828|2827|2822|0
1698306900000|2023-10-26 07:55:00|2827.5|2821.5|2830|2824.5|2830.5|2825.5|2827.5|2821.5|0
1698307200000|2023-10-26 08:00:00|2829|2824|2829.5|2825|2830|2825.5|2826|2820.5|0
1698307500000|2023-10-26 08:05:00|2829|2824.5|2831|2826.5|2831.5|2826.5|2828.5|2823.5|0
1698307800000|2023-10-26 08:10:00|2831.5|2827|2833|2828|2833|2828.5|2831.5|2826.5|0
1698308100000|2023-10-26 08:15:00|2832|2827.5|2834|2829.5|2834.5|2829.5|2832|2826.5|0
1698308400000|2023-10-26 08:20:00|2833|2829|2834|2829|2834|2829.5|2832|2826.5|0
1698308700000|2023-10-26 08:25:00|2834.5|2829.5|2833|2827.5|2835.5|2830.5|2833|2827.5|0
1698309000000|2023-10-26 08:30:00|2833.5|2828|2869.5|2829|2870|2834.5|2833.5|2811|0
1698309300000|2023-10-26 08:35:00|2867.5|2829.5|2837|2832|2867.5|2837.5|2837|2829.5|0
1698309600000|2023-10-26 08:40:00|2838|2832.5|2837.5|2833|2838|2833.5|2837|2832|0
1698309900000|2023-10-26 08:45:00|2838|2833.5|2839.5|2835|2839.5|2835|2836.5|2831.5|0
1698310200000|2023-10-26 08:50:00|2840|2835.5|2839|2835|2841|2836|2839|2834.5|0
1698310500000|2023-10-26 08:55:00|2840|2835.5|2841.5|2837|2841.5|2837|2840|2835.5|0
1698310800000|2023-10-26 09:00:00|2842|2837.5|2847.5|2842|2848|2842|2841.5|2837|2
1698311100000|2023-10-26 09:05:00|2848|2842.5|2848|2841|2848.5|2843|2848|2841|0
1698311400000|2023-10-26 09:10:00|2847.5|2840|2846|2838.5|2847.5|2840.5|2846|2838.5|0
1698311700000|2023-10-26 09:15:00|2845|2838|2846|2841|2846|2841|2844|2837|0
1698312000000|2023-10-26 09:20:00|2846.5|2842|2850|2844.5|2850|2844.5|2846.5|2842|0
1698312300000|2023-10-26 09:25:00|2849.5|2845.5|2854.5|2849.5|2855|2850.5|2849.5|2845.5|0
1698312600000|2023-10-26 09:30:00|2855|2850.5|2855.5|2848.5|2856|2851.5|2855|2848|0
1698312900000|2023-10-26 09:35:00|2856|2849|2856.5|2852|2856.5|2852|2856|2849|0
1698313200000|2023-10-26 09:40:00|2856|2851.5|2856|2849|2856|2851.5|2856|2849|0
1698313500000|2023-10-26 09:45:00|2857.5|2849.5|2855|2848|2876|2849.5|2855|2829.5|0
1698313800000|2023-10-26 09:50:00|2854|2847.5|2851|2843.5|2854|2847.5|2851|2843.5|0
1698314100000|2023-10-26 09:55:00|2850|2843|2847|2842.5|2850|2843.5|2847|2840|0
1698314400000|2023-10-26 10:00:00|2846|2842|2844|2838.5|2846|2842.5|2844|2837|0
1698314700000|2023-10-26 10:05:00|2844.5|2839|2846|2841.5|2846|2841.5|2844.5|2839|0
1698315000000|2023-10-26 10:10:00|2846.5|2842|2850.5|2846|2850.5|2846|2846.5|2842|0
1698315300000|2023-10-26 10:15:00|2851|2846.5|2852|2847.5|2852|2848|2851|2846|0
1698315600000|2023-10-26 10:20:00|2852.5|2847|2852|2846.5|2852.5|2847.5|2852|2845.5|0
1698315900000|2023-10-26 10:25:00||2847||2845.5||2847||2845|0
1698316200000|2023-10-26 10:30:00||2846||2844.5||2846.5||2844.5|0
1698316500000|2023-10-26 10:35:00|2851|2845|2851|2844|2851|2845.5|2851|2843.5|0
1698316800000|2023-10-26 10:40:00|2850.5|2843|2847.5|2840.5|2850.5|2843|2847.5|2840|0
1698317100000|2023-10-26 10:45:00|2846.5|2840|2846.5|2839.5|2846.5|2840|2846.5|2838.5|0
1698317400000|2023-10-26 10:50:00|2845.5|2838|2842.5|2837|2845.5|2838|2842.5|2835.5|0
1698317700000|2023-10-26 10:55:00||2836.5||2837||2837||2836|0
1698318000000|2023-10-26 11:00:00|2897.5|2835.5|2843|2835.5|2897.5|2836.5|2843|2797|0
1698318300000|2023-10-26 11:05:00|2842|2836|2839|2833.5|2842|2836|2839|2832|0
1698318600000|2023-10-26 11:10:00|2838|2834|2838|2831|2838|2834|2838|2831|0
1698318900000|2023-10-26 11:15:00|2837|2830.5|2836|2831.5|2837|2831.5|2836|2829|0
1698319200000|2023-10-26 11:20:00|2836.5|2832|2839|2833.5|2839|2834.5|2836.5|2832|0
1698319500000|2023-10-26 11:25:00||2833||2834||2834||2832|0
1698319800000|2023-10-26 11:30:00||2833.5||2832||2833.5||2832|0
1698320100000|2023-10-26 11:35:00|2838|2832.5|2840.5|2835.5|2840.5|2835.5|2838|2831|0
1698320400000|2023-10-26 11:40:00|2841|2836|2843|2838|2843|2838.5|2841|2836|0
1698320700000|2023-10-26 11:45:00|2843.5|2838.5|2843|2835.5|2843.5|2839.5|2843|2835.5|0
1698321000000|2023-10-26 11:50:00|2842|2835|2840.5|2836|2842|2836|2840|2833|0
1698321300000|2023-10-26 11:55:00|2841|2836.5|2842|2837|2842|2837|2841|2836|0
1698321600000|2023-10-26 12:00:00||2836.5||2836.5||2836.5||2834.5|0
1698321900000|2023-10-26 12:05:00||2837||2836.5||2837.5||2836|0
1698322200000|2023-10-26 12:10:00|2842.5|2837.5|2843.5|2834|2843.5|2837.5|2842|2834|0
1698322500000|2023-10-26 12:15:00|2844|2833.5|2848|2842.5|2849.5|2843.5|2844|2833.5|0
1698322800000|2023-10-26 12:20:00|2847.5|2842|2847|2840|2847.5|2842.5|2847|2839.5|0
1698323100000|2023-10-26 12:25:00|2846.5|2839.5|2846.5|2835|2846.5|2841|2846|2835|0
1698323400000|2023-10-26 12:30:00|2846|2835.5|2849|2844.5|2849.5|2845|2846|2835|0
1698323700000|2023-10-26 12:35:00|2849.5|2844|2851|2845|2851.5|2846.5|2849.5|2843|0
1698324000000|2023-10-26 12:40:00|2851.5|2845.5|2856.5|2850.5|2856.5|2851.5|2851.5|2845|0
1698324300000|2023-10-26 12:45:00|2856|2850|2856|2850.5|2856|2850.5|2856|2849|0
1698324600000|2023-10-26 12:50:00|2856.5|2851|2858|2853.5|2858|2853.5|2856.5|2850.5|0
1698324900000|2023-10-26 12:55:00|2857.5|2853|2859.5|2855|2860|2855|2857.5|2851.5|0
1698325200000|2023-10-26 13:00:00|2860|2855.5|2858.5|2853.5|2860|2855.5|2858.5|2851|0
1698325500000|2023-10-26 13:05:00|2859|2853|2858.5|2852.5|2860|2854.5|2858.5|2851|0
1698325800000|2023-10-26 13:10:00|2859|2853|2861|2855.5|2861.5|2856.5|2859|2853|0
1698326100000|2023-10-26 13:15:00|2860.5|2855|2859|2851.5|2860.5|2855|2859|2851|0
1698326400000|2023-10-26 13:20:00|2858|2852|2857|2850|2858|2852|2857|2850|0
1698326700000|2023-10-26 13:25:00|2856|2849.5|2856|2848.5|2856|2852|2856|2848.5|0
1698327000000|2023-10-26 13:30:00|2855.5|2849|2859|2853|2859.5|2854.5|2855|2847.5|0
1698327300000|2023-10-26 13:35:00|2858.5|2852.5|2850|2843.5|2858.5|2852.5|2850|2843.5|0
1698327600000|2023-10-26 13:40:00|2850.5|2844|2855|2850.5|2855.5|2850.5|2850|2844|0
1698327900000|2023-10-26 13:45:00|2855.5|2850|2855|2848.5|2858|2853|2855|2847.5|0
1698328200000|2023-10-26 13:50:00|2855.5|2849|2857|2852|2857|2852.5|2855.5|2848.5|0
1698328500000|2023-10-26 13:55:00|2856.5|2851.5|2855.5|2845|2856.5|2852|2854|2845|0
1698328800000|2023-10-26 14:00:00|2855|2845.5|2847|2839.5|2855.5|2847|2847|2839.5|0
1698329100000|2023-10-26 14:05:00|2846|2839|2839|2831.5|2846|2840|2839|2831.5|0
1698329400000|2023-10-26 14:10:00|2839.5|2832|2841|2835|2841.5|2837|2839.5|2832|0
1698329700000|2023-10-26 14:15:00|2840.5|2835.5|2839|2833|2840.5|2835.5|2839|2832|0
1698330000000|2023-10-26 14:20:00|2839.5|2833.5|2838|2830.5|2840.5|2836|2838|2830.5|0
1698330300000|2023-10-26 14:25:00|2838.5|2831|2841|2835.5|2841|2836.5|2838.5|2830.5|0
1698330600000|2023-10-26 14:30:00|2841.5|2835|2840|2832.5|2841.5|2836.5|2840|2832.5|0
1698330900000|2023-10-26 14:35:00|2840.5|2833|2840|2834.5|2840.5|2835.5|2840|2833|0
1698331200000|2023-10-26 14:40:00|2840.5|2835|2845|2840.5|2845|2840.5|2840|2835|0
1698331500000|2023-10-26 14:45:00|2845.5|2841|2850|2845.5|2850|2845.5|2845.5|2841|0
1698331800000|2023-10-26 14:50:00|2850.5|2846|2854|2849|2854.5|2849.5|2850.5|2846|0
1698332100000|2023-10-26 14:55:00||2848.5||2848.5||2848.5||2847|0
1698332400000|2023-10-26 15:00:00|2854.5|2848|2849.5|2842.5|2855|2849|2849.5|2842.5|0
1698332700000|2023-10-26 15:05:00|2848.5|2842|2847.5|2843|2848.5|2843|2846.5|2840|0
1698333000000|2023-10-26 15:10:00|2848|2843.5|2846.5|2839.5|2849|2844.5|2846.5|2839|1
1698333300000|2023-10-26 15:15:00|2845.5|2838|2845|2839|2845.5|2840|2845|2838|0
1698333600000|2023-10-26 15:20:00|2844|2838.5|2844|2837|2844|2838.5|2844|2837|0
1698333900000|2023-10-26 15:25:00||2837.5||2837.5||2837.5||2837.5|0
1698334200000|2023-10-26 15:30:00|2848.5|2833.5|2859.5|2834|2861.5|2835|2846.5|2833|0
1698334500000|2023-10-26 15:35:00|2859|2831|2850.5|2834|2859|2834|2848|2831|0
1698334800000|2023-10-26 15:40:00|2849.5|2827.5|2851.5|2830|2883|2831.5|2845|2793|0
1698335100000|2023-10-26 15:45:00|2851|2831|2854.5|2833|2855|2833|2846|2831|0
1698335400000|2023-10-26 15:50:00|2885|2829.5|2853.5|2827.5|2885|2831|2848|2793|0
1698335700000|2023-10-26 15:55:00|2852.5|2828.5|2849|2833|2854.5|2833|2848|2825|0
1698336000000|2023-10-26 16:00:00|2848.5|2830|2882.5|2794.5|2882.5|2830|2848|2794.5|0
1698336300000|2023-10-26 16:05:00|2881|2792.5|2879.5|2791|2881|2792.5|2879.5|2791|0
1698336600000|2023-10-26 16:10:00|2878|2789.5|2878|2789.5|2878|2790|2878|2789.5|0
1698336900000|2023-10-26 16:15:00|2876.5|2788|2871.5|2783.5|2876.5|2788|2871.5|2783.5|0
1698337200000|2023-10-26 16:20:00|2873|2785|2873|2784.5|2873|2785|2873|2784.5|0
1698337500000|2023-10-26 16:25:00|2871.5|2783|2873|2784.5|2873|2784.5|2871.5|2783|0
1698337800000|2023-10-26 16:30:00|2874.5|2786|2873|2784.5|2874.5|2786|2873|2784.5|0
1698338100000|2023-10-26 16:35:00|2871.5|2783|2871.5|2783|2871.5|2783|2871.5|2783|0
1698338400000|2023-10-26 16:40:00||2784.5||2784.5||2784.5||2784.5|0
1698338700000|2023-10-26 16:45:00||2783||2783||2783||2783|0
1698339600000|2023-10-26 17:00:00|2873|2784.5|2874.5|2786|2874.5|2786|2873|2784.5|0
1698340500000|2023-10-26 17:15:00||2786.5||2786||2786.5||2786|0
1698340800000|2023-10-26 17:20:00|2873|2784.5|2871.5|2783|2873|2784.5|2871.5|2783|0
1698341100000|2023-10-26 17:25:00||2784.5||2784.5||2784.5||2784.5|0
1698341400000|2023-10-26 17:30:00|2870|2783|2873|2784.5|2873|2784.5|2870|2781.5|0
1698342000000|2023-10-26 17:40:00|2874.5|2786|2874.5|2786|2874.5|2786|2874.5|2786|0
1698342300000|2023-10-26 17:45:00|2876|2787.5|2876|2787.5|2876|2787.5|2876|2787.5|0
1698342600000|2023-10-26 17:50:00||2789||2789||2789||2789|0
1698342900000|2023-10-26 17:55:00|2877.5||2877.5||2877.5||2877.5||0
1698343500000|2023-10-26 18:05:00|2879|2790.5|2879|2790.5|2879|2790.5|2879|2790.5|0
1698343800000|2023-10-26 18:10:00|2880.5|2792|2880.5|2792|2880.5|2792|2880.5|2792|0
1698344400000|2023-10-26 18:20:00|2879|2790.5|2879|2790.5|2879|2790.5|2879|2790.5|0
1698344700000|2023-10-26 18:25:00||2792||2792||2792||2792|0
1698345000000|2023-10-26 18:30:00|2880.5|2793.5|2882|2793.5|2882|2793.5|2879|2793.5|0
1698345300000|2023-10-26 18:35:00|2880.5|2792|2880.5|2792|2882|2793.5|2880.5|2792|0
1698345600000|2023-10-26 18:40:00|2882|2792.5|2882|2793.5|2882|2793.5|2882|2792|0
1698346200000|2023-10-26 18:50:00|2883.5|2795|2883.5|2795|2883.5|2795|2883.5|2795|0
1698346500000|2023-10-26 18:55:00|2885|2797|2885|2797|2885|2797|2885|2797|0
1698346800000|2023-10-26 19:00:00|2886.5|2798.5|2886.5|2798.5|2886.5|2798.5|2886.5|2798.5|0
1698347100000|2023-10-26 19:05:00|2885|2797|2885|2797|2885|2797|2885|2797|0
1698347400000|2023-10-26 19:10:00|2883.5|2795|2883.5|2795|2883.5|2795|2883.5|2795|0
1698347700000|2023-10-26 19:15:00|2882|2793.5|2882|2793.5|2882|2793.5|2882|2793.5|0
1698348300000|2023-10-26 19:25:00|2880.5|2792|2880.5|2792|2880.5|2792|2880.5|2792|0
1698348600000|2023-10-26 19:30:00|2879|2790.5|2879|2790.5|2879|2790.5|2879|2790.5|0
1698348900000|2023-10-26 19:35:00|2877.5|2789|2874.5|2787.5|2877.5|2789|2874.5|2787.5|0
1698349200000|2023-10-26 19:40:00||2786||2786||2786||2786|0
1698349800000|2023-10-26 19:50:00|2876|2787.5|2876|2787.5|2877.5|2789|2876|2787.5|0
1698350100000|2023-10-26 19:55:00|2874.5|2786|2874.5|2786|2874.5|2786|2874.5|2786|0
1698386400000|2023-10-27 06:00:00|2868|2822.5|2889|2800.5|2889|2822.5|2868|2800.5|0
1698389700000|2023-10-27 06:55:00|2897.5|2804|2870|2816.5|2897.5|2816.5|2870|2804|0
1698390000000|2023-10-27 07:00:00|2869.5|2817|2863|2822|2869.5|2835|2863|2817|0
1698390300000|2023-10-27 07:05:00|2861.5|2822.5|2863|2823|2863.5|2830.5|2842|2810|0
1698390600000|2023-10-27 07:10:00|2861.5|2823.5|2863|2830|2863.5|2830.5|2842|2810|0
1698390900000|2023-10-27 07:15:00|2861.5|2830.5|2840|2834|2861.5|2835|2838|2810|0
1698391200000|2023-10-27 07:20:00|2839|2834.5|2843|2834|2860.5|2835.5|2839|2817|0
1698391500000|2023-10-27 07:25:00|2843.5|2834.5|2844|2837|2845.5|2840.5|2843.5|2834.5|0
1698391800000|2023-10-27 07:30:00|2843|2836.5|2869.5|2836|2870|2838.5|2843|2821|0
1698392100000|2023-10-27 07:35:00|2869|2836.5|2844.5|2837|2869|2841|2844.5|2836.5|0
1698392400000|2023-10-27 07:40:00|2844|2836.5|2846|2840|2846.5|2842|2843.5|2836|0
1698392700000|2023-10-27 07:45:00|2845|2839.5|2845|2837.5|2845|2841|2845|2837.5|0
1698393000000|2023-10-27 07:50:00|2844|2837|2843|2837.5|2844|2838.5|2843|2836|0
1698393300000|2023-10-27 07:55:00|2843.5|2837|2843|2836.5|2843.5|2838.5|2843|2836.5|0
1698393600000|2023-10-27 08:00:00|2842|2836|2838.5|2833|2842|2836|2838.5|2832.5|0
1698393900000|2023-10-27 08:05:00|2839|2834|2838.5|2833|2839|2834|2838.5|2833|0
1698394200000|2023-10-27 08:10:00||2832.5||2833.5||2833.5||2831|0
1698394500000|2023-10-27 08:15:00|2839|2834|2841|2836.5|2841.5|2836.5|2839|2834|1
1698394800000|2023-10-27 08:20:00|2841.5|2837.5|2843|2836.5|2843.5|2838.5|2841|2836.5|0
1698395100000|2023-10-27 08:25:00|2843.5|2837.5|2843.5|2838.5|2843.5|2838.5|2843.5|2837.5|0
1698395400000|2023-10-27 08:30:00|2843|2838|2844|2839.5|2844|2839.5|2843|2838|0
1698395700000|2023-10-27 08:35:00|2844.5|2839|2846|2840.5|2846|2840.5|2844|2839|0
1698396000000|2023-10-27 08:40:00|2846.5|2841.5|2847.5|2842.5|2847.5|2842.5|2846.5|2841.5|0
1698396300000|2023-10-27 08:45:00|2848|2843.5|2849|2841.5|2849.5|2844.5|2848|2841.5|0
1698396600000|2023-10-27 08:50:00|2848|2841|2847|2840.5|2848|2841.5|2847|2839.5|0
1698396900000|2023-10-27 08:55:00|2847.5|2840|2847|2842.5|2847.5|2844|2847|2840|1
1698397200000|2023-10-27 09:00:00|2847.5|2842|2847|2842|2847.5|2842.5|2847|2842|0
1698397500000|2023-10-27 09:05:00|2847.5|2842.5|2848|2842.5|2848.5|2843.5|2847.5|2842.5|0
1698397800000|2023-10-27 09:10:00|2846.9|2841.4|2841.3|2833.8|2846.9|2841.4|2841.3|2833.8|0
1698398100000|2023-10-27 09:15:00||2834.8||2834.8||2835.8||2834.3|0
1698398400000|2023-10-27 09:20:00||2834.3||2835.8||2835.8||2834.3|0
1698398700000|2023-10-27 09:25:00|2840.3|2835.3|2840.3|2832.8|2840.3|2835.3|2840.3|2832.8|0
1698399000000|2023-10-27 09:30:00|2839.3|2832.3|2837.3|2830.8|2839.3|2832.3|2837.3|2830.3|0
1698399300000|2023-10-27 09:35:00|2836.8|2830.3|2835.3|2828.8|2836.8|2830.8|2835.3|2827.8|0
1698399600000|2023-10-27 09:40:00||2829.3||2828.8||2829.8||2828.8|0
1698399900000|2023-10-27 09:45:00||2829.3||2828.8||2829.8||2827.8|0
1698400200000|2023-10-27 09:50:00|2834.8|2828.3|2834.3|2827.8|2834.8|2828.3|2834.3|2826.8|0
1698400500000|2023-10-27 09:55:00||2828.3||2827.8||2828.8||2827.8|0
1698400800000|2023-10-27 10:00:00||2828.3||2829.8||2829.8||2828.3|0
1698401100000|2023-10-27 10:05:00|2834.8|2830.3|2835.3|2830.8|2835.3|2830.8|2834.8|2830.3|0
1698401400000|2023-10-27 10:10:00|2835.8|2831.3|2836.3|2831.8|2836.3|2831.8|2835.3|2831.3|0
1698401700000|2023-10-27 10:15:00||2831.3||2828.8||2831.3||2828.8|0
1698402000000|2023-10-27 10:20:00|2835.3|2828.3|2834.3|2826.8|2835.3|2828.3|2834.3|2826.8|0
1698402300000|2023-10-27 10:25:00|2833.3|2826.3|2833.3|2827.8|2833.3|2827.8|2833.3|2826.3|0
1698402600000|2023-10-27 10:30:00||2827.3||2826.3||2827.3||2826.3|0
1698402900000|2023-10-27 10:35:00||2826.8||2828.8||2828.8||2826.8|0
1698403200000|2023-10-27 10:40:00|2833.8||2833.3||2833.8||2833.3||0
1698403500000|2023-10-27 10:45:00|2833.8|2828.3|2833.3|2828.8|2833.8|2829.3|2833.3|2828.3|0
1698403800000|2023-10-27 10:50:00|2833.8|2828.3|2833.3|2828.3|2833.8|2828.8|2833.3|2828.3|0
1698404100000|2023-10-27 10:55:00|2832.3|2827.8|2829.3|2822.3|2832.3|2827.8|2829.3|2822.3|0
1698404400000|2023-10-27 11:00:00|2853.8|2810.3|2832.3|2825.8|2853.8|2827.3|2830.3|2800.3|0
1698404700000|2023-10-27 11:05:00|2831.3|2825.3|2830.3|2823.3|2831.3|2825.3|2830.3|2823.3|0
1698405000000|2023-10-27 11:10:00|2829.8|2822.8|2829.3|2822.8|2829.8|2823.3|2829.3|2822.3|0
1698405300000|2023-10-27 11:15:00|2828.8|2822.3|2828.3|2820.8|2828.8|2822.3|2828.3|2820.8|0
1698405600000|2023-10-27 11:20:00|2828.8|2821.3|2829.3|2823.8|2829.3|2824.8|2828.8|2821.3|0
1698405900000|2023-10-27 11:25:00||2824.3||2823.8||2824.3||2821.8|0
1698406200000|2023-10-27 11:30:00|2829.8|2823.3|2829.3|2824.8|2829.8|2824.8|2829.3|2823.3|0
1698406500000|2023-10-27 11:35:00||2824.3||2822.8||2824.3||2821.8|0
1698406800000|2023-10-27 11:40:00||2822.3||2822.8||2823.3||2821.8|0
1698407100000|2023-10-27 11:45:00|2829.8|2823.3|2829.3|2823.3|2829.8|2825.8|2829.3|2823.3|0
1698407400000|2023-10-27 11:50:00||2822.8||2822.8||2823.8||2822.8|0
1698407700000|2023-10-27 11:55:00|2828.3|2823.3|2828.3|2821.3|2828.3|2824.3|2828.3|2821.3|0
1698408000000|2023-10-27 12:00:00|2827.3|2820.8|2827.3|2820.3|2827.3|2821.3|2827.3|2819.8|0
1698408300000|2023-10-27 12:05:00|2827.8|2820.8|2827.8|2823.3|2827.8|2823.3|2827.8|2820.8|0
1698408600000|2023-10-27 12:10:00|2828.3|2823.8|2830.8|2826.3|2830.8|2826.3|2828.3|2823.8|0
1698408900000|2023-10-27 12:15:00|2831.3|2826.8|2832.8|2828.3|2833.3|2828.3|2831.3|2826.8|0
1698409200000|2023-10-27 12:20:00|2833.3|2827.8|2833.8|2829.3|2833.8|2829.3|2833.3|2827.3|0
1698409500000|2023-10-27 12:25:00|2833.3|2828.8|2837.3|2827.8|2837.3|2830.3|2833.3|2827.8|0
1698409800000|2023-10-27 12:30:00|2837.8|2826.8|2838.3|2833.3|2839.3|2834.3|2837.3|2826.8|0
1698410100000|2023-10-27 12:35:00|2838.8|2834.3|2839.3|2834.3|2839.8|2835.3|2838.3|2834.3|0
1698410400000|2023-10-27 12:40:00|2839.8|2833.8|2839.8|2835.3|2839.8|2835.3|2839.3|2833.3|0
1698410700000|2023-10-27 12:45:00|2840.3|2835.8|2840.3|2834.8|2840.8|2836.3|2840.3|2834.8|0
1698411000000|2023-10-27 12:50:00|2840.8|2834.3|2844.8|2840.3|2845.3|2840.3|2839.3|2834.3|0
1698411300000|2023-10-27 12:55:00|2845.3|2839.8|2843.3|2836.8|2845.8|2841.3|2843.3|2836.3|0
1698411600000|2023-10-27 13:00:00||2837.3||2838.3||2838.8||2836.8|0
1698411900000|2023-10-27 13:05:00|2843.8|2838.8|2843.8|2839.3|2843.8|2839.3|2843.3|2837.8|0
1698412200000|2023-10-27 13:10:00|2844.3|2839.8|2844.3|2838.3|2844.8|2840.3|2844.3|2837.8|0
1698412500000|2023-10-27 13:15:00|2844.8|2839.3|2847.3|2832.8|2864.3|2840.3|2844.3|2826.3|0
1698412800000|2023-10-27 13:20:00|2863.3|2833.8|2852.3|2837.8|2864.3|2839.8|2847.3|2830.8|0
1698413100000|2023-10-27 13:25:00|2850.8|2831.8|2845.3|2836.3|2862.3|2837.3|2844.3|2818.8|0
1698413400000|2023-10-27 13:30:00|2854.3|2837.3|2836.3|2829.3|2854.3|2838.3|2836.3|2827.8|0
1698413700000|2023-10-27 13:35:00|2835.3|2828.8|2834.3|2827.3|2835.3|2830.3|2834.3|2827.3|0
1698414000000|2023-10-27 13:40:00|2833.8|2826.8|2830.3|2823.8|2833.8|2826.8|2830.3|2823.3|0
1698414300000|2023-10-27 13:45:00|2829.3|2823.3|2826.3|2820.3|2829.3|2823.8|2826.3|2818.8|0
1698414600000|2023-10-27 13:50:00|2826.8|2819.8|2827.3|2820.3|2827.8|2823.3|2826.8|2819.3|0
1698414900000|2023-10-27 13:55:00|2827.8|2820.8|2834.8|2824.3|2834.8|2826.3|2827.8|2820.3|1
1698415200000|2023-10-27 14:00:00|2835.3|2824.8|2835.3|2829.8|2835.8|2829.8|2831.3|2824.3|0
1698415500000|2023-10-27 14:05:00|2834.3|2829.3|2832.3|2825.8|2834.8|2829.8|2832.3|2824.8|0
1698415800000|2023-10-27 14:10:00|2831.3|2826.3|2832.3|2827.3|2832.8|2828.3|2829.3|2822.3|0
1698416100000|2023-10-27 14:15:00|2831.3|2826.8|2828.3|2820.8|2831.3|2827.8|2828.3|2820.8|0
1698416400000|2023-10-27 14:20:00|2827.8|2821.3|2827.3|2820.3|2829.3|2824.8|2827.3|2820.3|0
1698416700000|2023-10-27 14:25:00|2826.3|2820.8|2825.3|2818.3|2826.3|2823.3|2825.3|2818.3|0
1698417000000|2023-10-27 14:30:00|2824.3|2818.8|2822.3|2816.8|2824.3|2819.3|2822.3|2815.3|0
1698417300000|2023-10-27 14:35:00|2822.8|2817.3|2823.3|2815.8|2823.8|2819.3|2822.8|2815.8|0
1698417600000|2023-10-27 14:40:00|2822.3|2815.3|2818.3|2811.8|2822.3|2815.8|2818.3|2811.3|0
1698417900000|2023-10-27 14:45:00|2818.8|2812.3|2818.3|2813.3|2818.8|2814.3|2818.3|2811.8|0
1698418200000|2023-10-27 14:50:00|2818.8|2813.8|2821.3|2816.3|2821.8|2816.8|2818.8|2813.8|0
1698418500000|2023-10-27 14:55:00||2816.8||2815.3||2816.8||2814.8|0
1698418800000|2023-10-27 15:00:00|2820.3|2815.8|2820.3|2814.3|2820.3|2815.8|2820.3|2813.3|0
1698419100000|2023-10-27 15:05:00|2820.8|2813.8|2824.3|2819.8|2824.8|2819.8|2820.8|2813.8|0
1698419400000|2023-10-27 15:10:00|2824.8|2820.3|2828.8|2823.8|2828.8|2823.8|2824.3|2820.3|0
1698419700000|2023-10-27 15:15:00|2828.3|2823.3|2830.8|2824.8|2831.3|2825.8|2828.3|2823.3|0
1698420000000|2023-10-27 15:20:00|2831.3|2825.3|2831.3|2825.8|2831.8|2825.8|2831.3|2825.3|0
1698420300000|2023-10-27 15:25:00|2831.8||2831.8||2832.3||2831.8||0
1698420600000|2023-10-27 15:30:00|2847.3|2818.8|2840.8|2817.3|2852.3|2820.8|2831.8|2812.8|0
1698420900000|2023-10-27 15:35:00|2841.3|2818.3|2833.8|2818.3|2852.8|2818.3|2832.8|2818.3|0
1698421200000|2023-10-27 15:40:00|2832.8|2810.8|2836.8|2816.8|2838.8|2816.8|2830.8|2810.8|0
1698421500000|2023-10-27 15:45:00|2835.8|2807.8|2831.3|2814.8|2846.8|2814.8|2828.3|2807.8|0
1698421800000|2023-10-27 15:50:00|2865.8|2809.3|2865.8|2778.8|2865.8|2809.3|2862.8|2778.8|0
1698422100000|2023-10-27 15:55:00|2864.8|2779.8|2865.8|2778.8|2865.8|2779.8|2864.3|2777.3|0
1698422400000|2023-10-27 16:00:00|2864.8|2780.3|2864.3|2777.3|2865.8|2780.3|2864.3|2777.3|0
1698422700000|2023-10-27 16:05:00||2778.8||2777.3||2778.8||2777.3|0
1698423000000|2023-10-27 16:10:00|2861.3|2779.3|2862.8|2775.3|2864.3|2779.3|2861.3|2775.3|0
1698423300000|2023-10-27 16:15:00|2864.3|2777.3|2864.3|2777.3|2864.3|2777.3|2864.3|2777.3|0
1698423600000|2023-10-27 16:20:00|2862.8||2862.8||2862.8||2862.8||0
1698423900000|2023-10-27 16:25:00|2861.3|2775.3|2862.8|2775.3|2862.8|2775.3|2861.3|2773.8|0
1698424200000|2023-10-27 16:30:00|2860.8|2777.3|2862.8|2775.3|2862.8|2777.3|2860.8|2775.3|0
1698424500000|2023-10-27 16:35:00|2864.3|2777.3|2864.3|2777.3|2864.3|2777.3|2864.3|2777.3|0
1698425100000|2023-10-27 16:45:00|2862.8|2775.3|2862.8|2775.3|2862.8|2775.3|2862.8|2775.3|0
1698425400000|2023-10-27 16:50:00|2861.3|2773.8|2861.3|2773.8|2861.3|2773.8|2861.3|2773.8|0
1698426000000|2023-10-27 17:00:00|2859.8|2772.3|2861.3|2773.8|2861.3|2773.8|2859.8|2772.3|0
1698426300000|2023-10-27 17:05:00|2859.8|2772.3|2856.8|2770.3|2859.8|2772.3|2856.8|2768.8|0
1698426600000|2023-10-27 17:10:00|2858.3||2856.8||2858.3||2856.8||0
1698426900000|2023-10-27 17:15:00|2850.8|2778.3|2855.3|2767.3|2856.8|2778.3|2850.8|2767.3|0
1698427200000|2023-10-27 17:20:00|2853.8||2855.3||2855.3||2853.8||0
1698427500000|2023-10-27 17:25:00|2856.8|2768.8|2853.8|2767.3|2856.8|2768.8|2853.8|2767.3|0
1698427800000|2023-10-27 17:30:00|2855.3|2765.3|2855.3|2767.3|2855.3|2767.3|2855.3|2765.3|0
1698428100000|2023-10-27 17:35:00|2853.8||2853.8||2853.8||2853.8||0
1698428400000|2023-10-27 17:40:00|2855.3|2768.8|2855.3|2768.8|2855.3|2768.8|2855.3|2768.8|0
1698428700000|2023-10-27 17:45:00||2767.3||2767.3||2767.3||2767.3|0
1698429000000|2023-10-27 17:50:00|2853.8|2768.8|2853.8|2767.3|2853.8|2768.8|2853.8|2767.3|0
1698429900000|2023-10-27 18:05:00|2852.3|2765.3|2853.8|2765.3|2853.8|2765.3|2852.3|2763.8|0
1698430500000|2023-10-27 18:15:00|2855.3|2767.3|2853.8|2765.3|2855.3|2767.3|2853.8|2765.3|0
1698430800000|2023-10-27 18:20:00|2852.3|2763.8|2852.3|2763.8|2852.3|2763.8|2852.3|2763.8|0
1698431100000|2023-10-27 18:25:00|2850.8||2850.8||2850.8||2850.8||0
1698431400000|2023-10-27 18:30:00|2852.3|2765.3|2853.8|2765.3|2853.8|2767.3|2852.3|2765.3|0
1698431700000|2023-10-27 18:35:00|2852.3|2767.3|2853.8|2767.3|2853.8|2767.3|2852.3|2767.3|0
1698432000000|2023-10-27 18:40:00|2852.8|2769.3|2853.8|2767.3|2853.8|2769.3|2852.8|2767.3|0
1698432300000|2023-10-27 18:45:00|2852.3|2765.3|2852.3|2763.8|2852.3|2765.3|2852.3|2763.8|0
1698432600000|2023-10-27 18:50:00|2850.8|2762.3|2850.8|2763.8|2850.8|2763.8|2850.8|2762.3|0
1698432900000|2023-10-27 18:55:00|2849.3|2762.3|2849.3|2760.8|2849.3|2762.3|2849.3|2760.8|0
1698433200000|2023-10-27 19:00:00|2850.8|2762.3|2850.8|2762.3|2850.8|2762.3|2850.8|2762.3|0
1698433500000|2023-10-27 19:05:00|2849.3||2850.8||2850.8||2849.3||0
1698433800000|2023-10-27 19:10:00|2849.3|2763.8|2850.8|2763.8|2850.8|2763.8|2849.3|2763.8|0
1698434100000|2023-10-27 19:15:00||2762.3||2762.3||2762.3||2762.3|0
1698434700000|2023-10-27 19:25:00|2852.3|2763.8|2852.3|2765.3|2852.3|2765.3|2852.3|2763.8|0
1698435000000|2023-10-27 19:30:00|2850.8|2763.8|2850.8|2762.3|2850.8|2763.8|2850.8|2762.3|0
1698435300000|2023-10-27 19:35:00|2849.3|2760.8|2849.3|2760.8|2849.3|2760.8|2849.3|2760.8|0
1698435600000|2023-10-27 19:40:00||2762.3||2760.8||2762.3||2760.8|0
1698436200000|2023-10-27 19:50:00|2850.8|2762.3|2849.3|2760.8|2850.8|2762.3|2849.3|2760.8|0
1698436500000|2023-10-27 19:55:00|2850.8|2762.3|2854.3|2767.3|2854.3|2767.3|2850.8|2762.3|0
1698649200000|2023-10-30 07:00:00|2850.3|2805.8|2869.3|2783.3|2869.3|2805.8|2848.8|2783.3|0
1698652200000|2023-10-30 07:50:00|2884.3|2782.8|2884.3|2807.3|2884.3|2807.8|2884.3|2782.8|0
1698652500000|2023-10-30 07:55:00|2877.8|2807.8|2864.3|2826.3|2877.8|2826.3|2864.3|2801.8|0
1698652800000|2023-10-30 08:00:00|2870.3|2826.8|2871.8|2824.8|2877.8|2844.8|2853.3|2818.3|0
1698653100000|2023-10-30 08:05:00|2871.3|2826.3|2849.3|2842.3|2877.8|2844.8|2849.3|2824.3|0
1698653400000|2023-10-30 08:10:00|2848.3|2842.8|2846.3|2839.3|2848.3|2842.8|2846.3|2838.8|0
1698653700000|2023-10-30 08:15:00|2845.3|2839.8|2845.3|2839.8|2845.3|2840.3|2845.3|2838.3|0
1698654000000|2023-10-30 08:20:00|2845.8|2840.8|2847.3|2841.8|2847.8|2842.8|2845.8|2840.8|0
1698654300000|2023-10-30 08:25:00|2846.3|2842.3|2846.3|2841.8|2846.3|2842.8|2846.3|2839.3|0
1698654600000|2023-10-30 08:30:00|2845.3|2841.3|2842.3|2834.8|2845.3|2841.3|2842.3|2834.8|0
1698654900000|2023-10-30 08:35:00|2841.3|2835.3|2840.3|2833.3|2841.3|2835.3|2840.3|2833.3|0
1698655200000|2023-10-30 08:40:00|2839.3|2833.8|2838.3|2830.8|2839.3|2833.8|2838.3|2830.8|0
1698655500000|2023-10-30 08:45:00|2837.3|2831.3|2836.3|2831.3|2837.3|2831.3|2836.3|2828.8|0
1698655800000|2023-10-30 08:50:00|2836.8|2830.8|2837.8|2833.3|2837.8|2833.3|2836.3|2830.3|0
1698656100000|2023-10-30 08:55:00|2837.3|2832.8|2876.3|2786.3|2888.8|2832.8|2837.3|2785.8|0
1698656400000|2023-10-30 09:00:00|2857.8|2810.3|2836.8|2831.8|2857.8|2831.8|2836.8|2810.3|0
1698656700000|2023-10-30 09:05:00|2837.3|2832.3|2839.8|2834.8|2840.3|2835.8|2837.3|2831.8|0
1698657000000|2023-10-30 09:10:00|2840.3|2835.3|2840.3|2834.3|2840.8|2836.3|2840.3|2833.8|0
1698657300000|2023-10-30 09:15:00|2840.8|2834.8|2843.3|2838.8|2843.3|2838.8|2840.3|2834.8|0
1698657600000|2023-10-30 09:20:00|2843.8|2838.3|2844.3|2838.8|2844.8|2839.8|2843.3|2838.3|0
1698657900000|2023-10-30 09:25:00||2838.3||2837.8||2838.3||2836.8|0
1698658200000|2023-10-30 09:30:00|2843.3|2837.3|2843.3|2836.3|2843.3|2838.3|2843.3|2836.3|0
1698658500000|2023-10-30 09:35:00|2842.3|2835.8|2840.3|2833.3|2842.3|2835.8|2840.3|2833.3|0
1698658800000|2023-10-30 09:40:00|2839.3|2832.8|2839.3|2832.8|2839.3|2832.8|2839.3|2831.8|0
1698659100000|2023-10-30 09:45:00||2832.3||2833.3||2833.3||2832.3|0
1698659400000|2023-10-30 09:50:00|2839.8|2833.8|2840.3|2835.3|2840.3|2835.3|2839.8|2833.3|0
1698659700000|2023-10-30 09:55:00|2840.8|2834.8|2840.8|2836.3|2840.8|2836.3|2840.8|2834.8|1
1698660000000|2023-10-30 10:00:00|2841.3|2836.8|2842.3|2836.3|2842.8|2838.3|2841.3|2835.8|0
1698660300000|2023-10-30 10:05:00|2841.3|2836.8|2840.3|2834.3|2841.3|2837.3|2840.3|2833.3|0
1698660600000|2023-10-30 10:10:00|2839.3|2834.8|2838.3|2830.8|2839.3|2835.3|2838.3|2830.8|0
1698660900000|2023-10-30 10:15:00|2838.8|2831.3|2839.3|2833.3|2839.3|2834.8|2838.8|2831.3|0
1698661200000|2023-10-30 10:20:00|2838.3|2832.8|2837.3|2830.3|2838.3|2832.8|2837.3|2830.3|0
1698661500000|2023-10-30 10:25:00|2837.8|2830.8|2837.8|2832.8|2837.8|2833.3|2837.8|2830.8|0
1698661800000|2023-10-30 10:30:00|2838.3|2833.3|2838.3|2831.3|2839.3|2834.3|2838.3|2831.3|0
1698662100000|2023-10-30 10:35:00||2831.8||2832.3||2832.3||2831.3|0
1698662400000|2023-10-30 10:40:00|2838.8|2832.8|2839.3|2834.3|2839.3|2834.3|2838.8|2832.8|0
1698662700000|2023-10-30 10:45:00|2839.8|2834.8|2840.3|2835.8|2840.3|2835.8|2839.8|2834.3|0
1698663000000|2023-10-30 10:50:00|2840.8|2835.3|2843.3|2837.8|2843.3|2837.8|2840.3|2835.3|0
1698663300000|2023-10-30 10:55:00|2842.3|2837.3|2842.3|2835.3|2842.3|2837.8|2842.3|2835.3|0
1698663600000|2023-10-30 11:00:00|2841.3|2835.8|2841.3|2834.3|2841.3|2835.8|2841.3|2834.3|0
1698663900000|2023-10-30 11:05:00|2840.8|2834.8|2840.3|2833.3|2840.8|2834.8|2840.3|2833.3|0
1698664200000|2023-10-30 11:10:00|2839.8|2832.8|2837.3|2830.8|2839.8|2833.3|2837.3|2830.3|0
1698664500000|2023-10-30 11:15:00||2831.3||2831.8||2832.8||2831.3|0
1698664800000|2023-10-30 11:20:00||2832.3||2832.8||2832.8||2830.8|0
1698665100000|2023-10-30 11:25:00||2832.3||2830.8||2832.3||2830.8|0
1698665400000|2023-10-30 11:30:00|2837.8|2830.3|2838.3|2832.8|2838.3|2832.8|2837.8|2829.8|0
1698665700000|2023-10-30 11:35:00|2838.8|2833.3|2841.3|2836.8|2841.3|2836.8|2838.3|2833.3|0
1698666000000|2023-10-30 11:40:00|2841.8|2836.3|2842.3|2835.8|2842.3|2837.8|2841.3|2834.8|0
1698666300000|2023-10-30 11:45:00|2841.3|2835.3|2841.3|2834.3|2841.3|2836.8|2841.3|2834.3|0
1698666600000|2023-10-30 11:50:00|2840.3|2833.8|2839.3|2832.8|2840.3|2834.8|2839.3|2832.3|0
1698666900000|2023-10-30 11:55:00|2838.8|2833.3|2838.3|2831.3|2838.8|2833.8|2838.3|2831.3|0
1698667200000|2023-10-30 12:00:00|2860.8|2811.3|2831.8|2824.8|2860.8|2829.3|2831.8|2811.3|0
1698667500000|2023-10-30 12:05:00|2830.8|2824.3|2827.8|2821.8|2830.8|2824.3|2827.8|2820.3|0
1698667800000|2023-10-30 12:10:00||2822.3||2820.3||2822.3||2820.3|0
1698668100000|2023-10-30 12:15:00|2828.3|2820.8|2829.8|2823.8|2829.8|2824.8|2828.3|2820.8|0
1698668400000|2023-10-30 12:20:00||2823.3||2823.3||2824.8||2822.8|0
1698668700000|2023-10-30 12:25:00||2823.8||2823.8||2823.8||2822.3|0
1698669000000|2023-10-30 12:30:00|2829.3|2823.3|2828.8|2821.3|2829.3|2824.8|2828.8|2821.3|0
1698669300000|2023-10-30 12:35:00|2828.3|2820.8|2825.8|2819.8|2828.3|2820.8|2825.8|2818.8|0
1698669600000|2023-10-30 12:40:00|2826.3|2820.3|2827.8|2822.8|2828.3|2823.3|2826.3|2820.3|0
1698669900000|2023-10-30 12:45:00|2826.8|2823.3|2824.8|2817.3|2826.8|2823.3|2824.8|2817.3|0
1698670200000|2023-10-30 12:50:00|2823.8|2816.8|2822.8|2815.3|2823.8|2817.8|2822.8|2815.3|0
1698670500000|2023-10-30 12:55:00|2823.3|2815.8|2823.3|2817.8|2823.3|2817.8|2823.3|2815.8|0
1698670800000|2023-10-30 13:00:00|2823.8|2818.3|2825.3|2820.8|2825.3|2820.8|2823.8|2818.3|0
1698671100000|2023-10-30 13:05:00|2824.8|2820.3|2823.8|2816.8|2825.3|2820.8|2823.8|2816.8|0
1698671400000|2023-10-30 13:10:00|2822.8|2817.3|2847.3|2805.8|2847.3|2817.8|2820.8|2799.8|0
1698671700000|2023-10-30 13:15:00|2845.8|2806.8|2812.3|2805.3|2845.8|2812.8|2812.3|2805.3|0
1698672000000|2023-10-30 13:20:00|2812.8|2805.8|2815.3|2809.8|2815.3|2810.8|2812.8|2805.8|0
1698672300000|2023-10-30 13:25:00|2815.8|2810.3|2816.3|2809.8|2816.3|2811.8|2815.3|2809.3|0
1698672600000|2023-10-30 13:30:00|2815.3|2809.3|2812.3|2806.3|2815.3|2809.8|2810.3|2806.3|1
1698672900000|2023-10-30 13:35:00|2811.3|2806.8|2808.3|2803.3|2811.3|2806.8|2807.3|2799.8|0
1698673200000|2023-10-30 13:40:00|2808.8|2804.3|2811.3|2804.8|2831.3|2804.8|2808.3|2784.3|0
1698673500000|2023-10-30 13:45:00|2811.8|2805.3|2842.3|2803.3|2842.8|2809.8|2811.8|2789.3|12
1698673800000|2023-10-30 13:50:00|2839.8|2804.3|2810.8|2803.3|2839.8|2808.3|2810.8|2803.3|0
1698674100000|2023-10-30 13:55:00|2810.3|2803.8|2806.8|2801.3|2810.3|2803.8|2806.8|2799.8|0
1698674400000|2023-10-30 14:00:00|2805.8|2800.8|2799.8|2792.8|2805.8|2800.8|2799.8|2792.8|0
1698674700000|2023-10-30 14:05:00|2798.8|2792.3|2799.8|2794.3|2799.8|2795.3|2798.8|2791.8|0
1698675000000|2023-10-30 14:10:00|2800.3|2794.8|2801.8|2795.3|2802.3|2797.3|2800.3|2794.8|0
1698675300000|2023-10-30 14:15:00|2800.8|2795.8|2798.8|2793.3|2800.8|2797.3|2798.8|2791.3|0
1698675600000|2023-10-30 14:20:00||2792.8||2791.3||2792.8||2791.3|0
1698675900000|2023-10-30 14:25:00|2797.8|2790.8|2791.3|2785.8|2797.8|2791.3|2791.3|2785.8|0
1698676200000|2023-10-30 14:30:00|2790.8|2784.8|2791.3|2785.8|2791.3|2787.8|2790.8|2783.8|0
1698676500000|2023-10-30 14:35:00|2791.8|2786.3|2792.8|2787.8|2793.3|2788.8|2791.8|2786.3|1
1698676800000|2023-10-30 14:40:00|2792.3|2787.3|2790.8|2783.3|2792.3|2787.3|2790.8|2783.3|0
1698677100000|2023-10-30 14:45:00|2791.3|2783.8|2793.8|2788.8|2794.3|2789.8|2790.8|2783.8|0
1698677400000|2023-10-30 14:50:00|2794.3|2788.3|2795.8|2791.3|2796.3|2791.8|2794.3|2787.8|0
1698677700000|2023-10-30 14:55:00|2794.8|2790.8|2794.8|2787.8|2794.8|2790.8|2794.8|2787.3|0
1698678000000|2023-10-30 15:00:00|2795.3|2788.3|2798.3|2793.3|2798.8|2793.8|2795.3|2788.3|0
1698678300000|2023-10-30 15:05:00|2798.8|2793.8|2799.8|2793.8|2800.3|2795.8|2798.8|2793.8|0
1698678600000|2023-10-30 15:10:00|2800.3|2794.3|2800.8|2793.3|2801.3|2796.8|2800.3|2793.3|0
1698678900000|2023-10-30 15:15:00|2799.8|2792.8|2794.8|2787.8|2799.8|2792.8|2794.8|2787.8|0
1698679200000|2023-10-30 15:20:00|2793.8|2788.3|2790.8|2784.3|2793.8|2789.8|2790.8|2783.3|0
1698679500000|2023-10-30 15:25:00|2815.8|2783.8|2791.3|2785.8|2815.8|2785.8|2791.3|2783.8|0
1698679800000|2023-10-30 15:30:00|2791.8|2786.3|2794.8|2790.3|2795.3|2790.3|2791.3|2785.8|0
1698680100000|2023-10-30 15:35:00|2795.3|2790.8|2795.3|2787.8|2796.8|2791.8|2795.3|2787.8|0
1698680400000|2023-10-30 15:40:00|2794.3|2787.3|2794.3|2789.8|2794.3|2789.8|2794.3|2786.8|0
1698680700000|2023-10-30 15:45:00|2794.8|2790.3|2796.3|2790.8|2796.3|2791.8|2794.8|2790.3|0
1698681000000|2023-10-30 15:50:00|2796.8|2791.3|2797.3|2791.8|2797.8|2792.8|2796.8|2791.3|0
1698681300000|2023-10-30 15:55:00||2791.3||2791.8||2791.8||2791.3|0
1698681600000|2023-10-30 16:00:00|2797.8|2791.3|2797.8|2792.8|2797.8|2792.8|2797.8|2790.8|0
1698681900000|2023-10-30 16:05:00|2797.3|2792.3|2796.3|2789.8|2797.3|2792.3|2796.3|2789.3|0
1698682200000|2023-10-30 16:10:00||2789.3||2790.8||2790.8||2789.3|0
1698682500000|2023-10-30 16:15:00|2795.3|2790.3|2789.8|2786.8|2795.3|2790.8|2789.8|2786.3|0
1698682800000|2023-10-30 16:20:00||2786.3||2785.8||2786.3||2785.8|0
1698683100000|2023-10-30 16:25:00|2791.8||2791.3||2791.8||2791.3||3
1698683400000|2023-10-30 16:30:00|2806.8|2784.3|2800.8|2784.3|2814.3|2784.3|2795.8|2784.3|0
1698683700000|2023-10-30 16:35:00|2799.8||2799.8||2804.8||2798.8||0
1698684000000|2023-10-30 16:40:00|2798.8|2783.3|2795.8|2783.3|2832.3|2783.3|2794.8|2782.8|0
1698684300000|2023-10-30 16:45:00|2795.3|2782.8|2796.3|2782.8|2810.3|2783.3|2793.8|2782.8|0
1698684600000|2023-10-30 16:50:00|2806.8|2783.3|2802.3|2783.3|2832.8|2783.3|2796.8|2783.3|0
1698684900000|2023-10-30 16:55:00|2801.3||2797.3||2802.3||2796.8||0
1698685200000|2023-10-30 17:00:00|2802.8|2782.8|2832.8|2783.3|2832.8|2783.3|2797.3|2782.8|0
1698685500000|2023-10-30 17:05:00|2834.3||2834.3||2834.3||2832.8||0
1698686400000|2023-10-30 17:20:00|2832.8||2834.3||2834.3||2832.8||0
1698686700000|2023-10-30 17:25:00|2835.8|2783.8|2837.3|2786.3|2837.3|2786.3|2835.8|2783.8|0
1698687000000|2023-10-30 17:30:00|2838.8|2786.8|2837.3|2788.3|2838.8|2788.3|2837.3|2786.8|0
1698687300000|2023-10-30 17:35:00|2835.8||2837.3||2837.3||2835.8||0
1698687600000|2023-10-30 17:40:00||2785.3||2786.8||2786.8||2785.3|0
1698687900000|2023-10-30 17:45:00|2838.8||2838.8||2838.8||2838.8||0
1698688200000|2023-10-30 17:50:00||2787.3||2787.8||2787.8||2787.3|0
1698688800000|2023-10-30 18:00:00||2784.3||2787.8||2787.8||2784.3|0
1698689400000|2023-10-30 18:10:00||2785.3||2787.8||2787.8||2785.3|0
1698689700000|2023-10-30 18:15:00|2837.3||2837.3||2837.3||2837.3||0
1698690000000|2023-10-30 18:20:00||2784.3||2786.8||2786.8||2784.3|0
1698690600000|2023-10-30 18:30:00||2784.3||2786.8||2786.8||2784.3|0
1698690900000|2023-10-30 18:35:00|2838.8|2787.3|2840.3|2789.8|2840.3|2789.8|2838.8|2787.3|0
1698691500000|2023-10-30 18:45:00||2785.3||2789.8||2789.8||2785.3|0
1698692100000|2023-10-30 18:55:00||2786.3||2787.8||2787.8||2786.3|0
1698692400000|2023-10-30 19:00:00||2788.3||2789.8||2789.8||2788.3|0
1698692700000|2023-10-30 19:05:00|2841.8|2790.3|2841.8|2790.8|2841.8|2790.8|2841.8|2790.3|0
1698693300000|2023-10-30 19:15:00||2784.3||2790.8||2790.8||2784.3|0
1698693900000|2023-10-30 19:25:00||2786.3||2790.8||2790.8||2786.3|0
1698694500000|2023-10-30 19:35:00||2784.3||2790.8||2790.8||2784.3|0
1698695100000|2023-10-30 19:45:00||2784.3||2789.8||2789.8||2784.3|0
1698695400000|2023-10-30 19:50:00||2790.8||2790.8||2790.8||2790.8|0
1698696000000|2023-10-30 20:00:00|2840.3|2784.3|2840.3|2789.8|2840.3|2789.8|2840.3|2784.3|0
1698696600000|2023-10-30 20:10:00||2784.8||2789.8||2789.8||2784.8|0
1698697200000|2023-10-30 20:20:00||2784.3||2789.8||2789.8||2784.3|0
1698697500000|2023-10-30 20:25:00||2783.3||2787.8||2787.8||2783.3|0
1698698100000|2023-10-30 20:35:00||2784.3||2787.8||2787.8||2784.3|0
1698698700000|2023-10-30 20:45:00||2785.3||2787.8||2787.8||2785.3|0
1698699000000|2023-10-30 20:50:00||2783.3||2783.3||2783.3||2783.3|0
1698735600000|2023-10-31 07:00:00|2815.8|2782.8|2839.8|2783.3|2839.8|2783.3|2815.8|2782.8|0
1698738600000|2023-10-31 07:50:00|2843.8|2782.8|2843.8|2783.3|2843.8|2783.3|2843.8|2782.8|0
1698738900000|2023-10-31 07:55:00|2837.8||2835.8||2837.8||2831.3||0
1698739200000|2023-10-31 08:00:00|2828.8|2783.8|2809.3|2783.3|2828.8|2795.3|2805.8|2782.8|0
1698739500000|2023-10-31 08:05:00|2808.8|2784.3|2802.8|2783.3|2826.3|2785.3|2802.8|2782.8|0
1698739800000|2023-10-31 08:10:00|2803.3|2784.8|2809.8|2790.8|2809.8|2790.8|2803.3|2784.8|0
1698740100000|2023-10-31 08:15:00|2808.8|2791.8|2809.3|2802.8|2811.8|2806.8|2808.8|2791.8|0
1698740400000|2023-10-31 08:20:00|2809.8|2803.3|2813.3|2806.8|2813.8|2808.8|2809.8|2803.3|0
1698740700000|2023-10-31 08:25:00|2812.8|2806.3|2812.3|2807.8|2812.8|2807.8|2811.3|2803.8|0
1698741000000|2023-10-31 08:30:00|2812.8|2807.3|2811.3|2805.8|2813.3|2808.3|2811.3|2803.8|0
1698741300000|2023-10-31 08:35:00|2811.8|2806.3|2838.8|2798.3|2838.8|2811.3|2811.3|2790.3|0
1698741600000|2023-10-31 08:40:00|2837.3|2798.8|2819.8|2814.3|2845.3|2814.3|2819.8|2789.8|0
1698741900000|2023-10-31 08:45:00|2820.3|2813.8|2820.8|2815.3|2820.8|2815.3|2819.8|2813.8|0
1698742200000|2023-10-31 08:50:00|2821.3|2815.8|2821.8|2815.3|2822.3|2817.3|2821.3|2814.3|0
1698742500000|2023-10-31 08:55:00|2822.3|2815.8|2823.8|2818.3|2824.3|2818.3|2821.8|2815.8|0
1698742800000|2023-10-31 09:00:00|2824.3|2818.8|2824.3|2818.3|2824.8|2819.3|2823.8|2817.8|0
1698743100000|2023-10-31 09:05:00|2823.3|2817.8|2825.3|2811.3|2829.3|2817.8|2819.8|2811.3|0
1698743400000|2023-10-31 09:10:00|2824.8|2793.8|2820.8|2813.8|2840.3|2814.8|2820.8|2793.8|0
1698743700000|2023-10-31 09:15:00|2819.8|2814.3|2823.5|2817|2823.5|2817|2819.8|2812.8|0
1698744000000|2023-10-31 09:20:00|2823|2816.5|2821.5|2814|2823|2816.5|2821.5|2814|0
1698744300000|2023-10-31 09:25:00|2820.5|2814.5|2818.5|2813|2820.5|2814.5|2818.5|2811.5|0
1698744600000|2023-10-31 09:30:00|2819|2812.5|2823|2818.5|2823|2818.5|2819|2812.5|0
1698744900000|2023-10-31 09:35:00|2823.5|2819|2823.5|2817|2823.5|2819|2823.5|2816.5|0
1698745200000|2023-10-31 09:40:00|2824|2817.5|2824.5|2820|2824.5|2820|2824|2817.5|0
1698745500000|2023-10-31 09:45:00|2825|2819.5|2825.5|2820|2825.5|2821|2824.5|2819.5|0
1698745800000|2023-10-31 09:50:00|2826|2820.5|2826.5|2821.5|2827|2822|2826|2819|0
1698746100000|2023-10-31 09:55:00|2827|2821|2829.5|2824|2829.5|2824|2827|2821|0
1698746400000|2023-10-31 10:00:00|2830|2824.5|2831|2826.5|2831.5|2827|2830|2824.5|0
1698746700000|2023-10-31 10:05:00|2851.5|2826|2830.5|2823.5|2853.5|2826.5|2830.5|2807|0
1698747000000|2023-10-31 10:10:00|2829.5|2824|2831.5|2826|2831.5|2826.5|2829.5|2822|0
1698747300000|2023-10-31 10:15:00|2830.5|2826.5|2830.5|2825.5|2830.5|2826.5|2830.5|2823.5|0
1698747600000|2023-10-31 10:20:00||2825||2823.5||2825.5||2823.5|0
1698747900000|2023-10-31 10:25:00||2823||2823||2824.5||2823|0
1698748200000|2023-10-31 10:30:00||2823.5||2825.5||2825.5||2823|0
1698748500000|2023-10-31 10:35:00||2825||2824||2825||2824|0
1698748800000|2023-10-31 10:40:00|2829.5|2823.5|2832|2826|2832.2|2826|2829.5|2822.5|0
1698749100000|2023-10-31 10:45:00|2832.8|2825.5|2833.8|2828.8|2833.8|2828.8|2832.8|2825|0
1698749400000|2023-10-31 10:50:00|2833.3|2828.3|2832.8|2825.8|2833.3|2828.3|2832.8|2825.8|0
1698749700000|2023-10-31 10:55:00|2831.8|2825.3|2827.5|2820.5|2831.8|2825.3|2827.5|2820.5|0
1698750000000|2023-10-31 11:00:00|2827|2820|2823.5|2816.5|2827|2820|2823.5|2816.5|0
1698750300000|2023-10-31 11:05:00||2817||2817.5||2818||2817|0
1698750600000|2023-10-31 11:10:00|2822.7|2818|2823.2|2818.2|2823.2|2818.7|2822.7|2817.2|0
1698750900000|2023-10-31 11:15:00|2822.7|2818.7|2824.7|2820.2|2824.7|2820.2|2822.7|2818.7|0
1698751200000|2023-10-31 11:20:00|2825.2|2821.2|2826.7|2821.2|2826.7|2822.2|2825.2|2821.2|0
1698751500000|2023-10-31 11:25:00|2825.7|2820.7|2825.7|2819.2|2825.7|2820.7|2825.7|2818.7|0
1698751800000|2023-10-31 11:30:00|2824.7|2818.7|2824.7|2817.7|2824.7|2819.2|2824.7|2817.2|0
1698752100000|2023-10-31 11:35:00||2818.2||2817.7||2819.2||2817.7|0
1698752400000|2023-10-31 11:40:00||2818.2||2818.2||2818.2||2817.2|0
1698752700000|2023-10-31 11:45:00|2825.2|2817.7|2826.7|2821.2|2826.7|2821.2|2825.2|2817.7|0
1698753000000|2023-10-31 11:50:00|2827.2|2821.7|2827.7|2823.2|2827.7|2823.2|2826.7|2821.7|0
1698753300000|2023-10-31 11:55:00|2828.2|2822.7|2829.7|2824.2|2829.7|2824.2|2828.2|2822.7|0
1698753600000|2023-10-31 12:00:00|2849.7|2804.2|2835.2|2828.2|2853.7|2829.7|2833.7|2804.2|0
1698753900000|2023-10-31 12:05:00|2835.7|2828.7|2836.7|2831.7|2837.2|2832.7|2835.2|2828.2|0
1698754200000|2023-10-31 12:10:00|2837.2|2832.2|2838.2|2831.7|2839.7|2834.7|2836.7|2831.2|0
1698754500000|2023-10-31 12:15:00|2838.7|2832.2|2839.2|2833.7|2839.2|2833.7|2838.2|2831.7|0
1698754800000|2023-10-31 12:20:00|2839.7|2834.2|2840.2|2833.7|2840.7|2835.7|2839.7|2833.2|0
1698755100000|2023-10-31 12:25:00||2833.2||2830.7||2833.2||2830.7|0
1698755400000|2023-10-31 12:30:00|2840.7|2830.2|2838.2|2832.7|2840.7|2832.7|2838.2|2828.2|0
1698755700000|2023-10-31 12:35:00|2837.2|2832.2|2835.2|2828.2|2837.2|2832.7|2835.2|2828.2|0
1698756000000|2023-10-31 12:40:00|2834.2|2828.7|2834.2|2828.7|2834.2|2828.7|2834.2|2827.2|0
1698756300000|2023-10-31 12:45:00|2834.7|2829.2|2837.2|2831.7|2837.7|2832.7|2834.2|2829.2|0
1698756600000|2023-10-31 12:50:00||2831.2||2830.7||2831.2||2829.7|0
1698756900000|2023-10-31 12:55:00|2836.2|2830.2|2836.7|2827.7|2836.7|2830.7|2836.2|2827.7|0
1698757200000|2023-10-31 13:00:00|2837.2|2828.2|2837.2|2832.7|2837.7|2832.7|2836.2|2827.7|0
1698757500000|2023-10-31 13:05:00|2837.7|2832.2|2836.2|2828.7|2837.7|2832.2|2836.2|2828.7|0
1698757800000|2023-10-31 13:10:00|2835.7|2828.2|2832.2|2825.2|2835.7|2828.2|2832.2|2825.2|0
1698758100000|2023-10-31 13:15:00|2831.7|2824.7|2830.2|2824.7|2831.7|2824.7|2830.2|2823.2|0
1698758400000|2023-10-31 13:20:00||2825.2||2824.7||2825.2||2824.7|0
1698758700000|2023-10-31 13:25:00||2825.2||2825.2||2825.7||2825.2|0
1698759000000|2023-10-31 13:30:00|2830.7|2824.7|2838.2|2832.7|2838.2|2832.7|2830.2|2823.2|1
1698759300000|2023-10-31 13:35:00|2837.2|2832.2|2835.2|2828.7|2837.2|2832.7|2835.2|2827.7|0
1698759600000|2023-10-31 13:40:00|2834.2|2828.2|2837.2|2832.2|2837.2|2832.2|2832.7|2824.7|0
1698759900000|2023-10-31 13:45:00|2837.7|2832.7|2859.2|2812.2|2862.2|2835.2|2837.2|2812.2|0
1698760200000|2023-10-31 13:50:00|2858.7|2812.7|2837.7|2831.2|2858.7|2834.2|2837.7|2812.7|0
1698760500000|2023-10-31 13:55:00|2836.7|2831.7|2836.7|2826.7|2836.7|2832.2|2836.7|2826.7|0
1698760800000|2023-10-31 14:00:00|2837.2|2827.2|2832.7|2828.2|2837.2|2830.7|2832.7|2825.7|0
1698761100000|2023-10-31 14:05:00|2833.2|2827.7|2838.7|2833.2|2838.7|2834.2|2833.2|2826.7|0
1698761400000|2023-10-31 14:10:00|2839.2|2833.7|2845.2|2839.7|2862.7|2839.7|2839.2|2822.2|0
1698761700000|2023-10-31 14:15:00|2846.2|2840.7|2845.2|2838.2|2847.7|2842.7|2845.2|2837.7|0
1698762000000|2023-10-31 14:20:00||2839.2||2838.2||2840.2||2838.2|0
1698762300000|2023-10-31 14:25:00|2844.2|2837.7|2845.2|2839.7|2845.2|2839.7|2844.2|2837.2|0
1698762600000|2023-10-31 14:30:00|2845.7|2840.2|2846.2|2838.7|2846.2|2841.7|2845.2|2838.7|0
1698762900000|2023-10-31 14:35:00|2845.2|2838.2|2842.2|2836.2|2845.2|2838.2|2842.2|2835.2|0
1698763200000|2023-10-31 14:40:00|2841.2|2835.7|2847.2|2842.2|2847.2|2842.2|2841.2|2834.7|0
1698763500000|2023-10-31 14:45:00|2847.7|2842.7|2848.7|2844.2|2849.2|2844.2|2847.7|2841.7|0
1698763800000|2023-10-31 14:50:00|2849.2|2844.7|2850.7|2845.2|2850.7|2845.2|2849.2|2844.2|0
1698764100000|2023-10-31 14:55:00|2851.2|2845.7|2851.2|2846.2|2851.7|2846.7|2851.2|2845.2|0
1698764400000|2023-10-31 15:00:00|2851.7|2847.2|2853.2|2847.2|2853.7|2849.2|2851.2|2847.2|0
1698764700000|2023-10-31 15:05:00|2852.2|2847.7|2852.2|2846.2|2852.2|2848.7|2852.2|2844.7|0
1698765000000|2023-10-31 15:10:00|2852.7|2845.7|2852.7|2848.2|2852.7|2848.2|2852.7|2845.2|0
1698765300000|2023-10-31 15:15:00|2852.2|2847.7|2849.2|2842.2|2852.2|2847.7|2849.2|2842.2|0
1698765600000|2023-10-31 15:20:00|2848.7|2843.2|2848.2|2841.2|2848.7|2843.2|2848.2|2841.2|0
1698765900000|2023-10-31 15:25:00|2848.7|2842.2|2846.7|2840.7|2849.7|2844.7|2846.7|2840.7|0
1698766200000|2023-10-31 15:30:00|2846.2|2840.2|2845.7|2840.2|2846.2|2841.2|2845.7|2838.7|0
1698766500000|2023-10-31 15:35:00|2846.2|2840.7|2846.2|2841.2|2846.2|2841.2|2845.7|2839.7|0
1698766800000|2023-10-31 15:40:00|2846.7|2841.7|2846.7|2841.7|2847.2|2842.7|2846.7|2841.7|0
1698767100000|2023-10-31 15:45:00||2841.2||2841.7||2842.2||2840.2|0
1698767400000|2023-10-31 15:50:00|2847.2|2842.2|2847.2|2840.2|2847.2|2842.7|2846.7|2825.2|3
1698767700000|2023-10-31 15:55:00|2846.7|2841.2|2850.2|2845.2|2850.2|2845.2|2846.7|2833.7|1
1698768000000|2023-10-31 16:00:00|2849.7|2845.7|2849.7|2842.7|2849.7|2845.7|2849.7|2842.7|0
1698768300000|2023-10-31 16:05:00||2843.2||2843.7||2843.7||2842.7|0
1698768600000|2023-10-31 16:10:00|2848.7|2844.2|2847.7|2840.2|2848.7|2844.7|2847.7|2840.2|1
1698768900000|2023-10-31 16:15:00|2846.7|2840.7|2845.7|2840.7|2846.7|2840.7|2844.7|2838.2|0
1698769200000|2023-10-31 16:20:00|2846.2|2840.2|2846.7|2841.7|2846.7|2841.7|2846.2|2840.2|0
1698769500000|2023-10-31 16:25:00||2841.2||2840.7||2841.7||2840.7|0
1698769800000|2023-10-31 16:30:00|2852.7|2838.2|2855.7|2841.2|2866.7|2841.2|2851.7|2838.2|0
1698770100000|2023-10-31 16:35:00|2854.7|2835.2|2861.2|2842.2|2864.2|2842.2|2849.7|2835.2|0
1698770400000|2023-10-31 16:40:00|2860.2|2843.2|2862.7|2844.2|2866.7|2844.2|2858.2|2843.2|0
1698770700000|2023-10-31 16:45:00|2861.7||2860.2||2866.2||2858.7||0
1698771000000|2023-10-31 16:50:00|2894.2|2840.2|2864.7|2842.2|2894.2|2842.2|2858.2|2806.2|0
1698771300000|2023-10-31 16:55:00|2864.2||2859.7||2875.2||2858.2||0
1698771600000|2023-10-31 17:00:00|2858.7|2839.7|2894.2|2806.2|2894.2|2839.7|2858.7|2806.2|0
1698771900000|2023-10-31 17:05:00||2806.7||2806.2||2806.7||2806.2|0
1698772200000|2023-10-31 17:10:00|2892.7|2804.7|2892.7|2804.7|2892.7|2804.7|2892.7|2804.7|0
1698773400000|2023-10-31 17:30:00|2894.2|2806.2|2894.2|2806.2|2894.2|2806.2|2894.2|2806.2|0
1698774000000|2023-10-31 17:40:00|2896.2|2806.7|2896.2|2807.7|2896.2|2807.7|2896.2|2806.2|0
1698774300000|2023-10-31 17:45:00|2897.7|2809.2|2897.7|2809.2|2897.7|2809.2|2897.7|2809.2|0
1698776100000|2023-10-31 18:15:00|2896.2|2807.7|2896.2|2807.7|2896.2|2807.7|2896.2|2807.7|0
1698776400000|2023-10-31 18:20:00|2894.2|2806.2|2894.2|2806.2|2894.2|2806.2|2894.2|2806.2|0
1698777600000|2023-10-31 18:40:00|2896.2|2807.7|2896.2|2807.7|2896.2|2807.7|2896.2|2807.7|0
1698778200000|2023-10-31 18:50:00|2897.7|2809.2|2897.7|2809.2|2897.7|2809.2|2897.7|2809.2|0
1698778800000|2023-10-31 19:00:00|2899.2|2810.7|2899.2|2810.7|2899.2|2810.7|2899.2|2810.7|0
1698780600000|2023-10-31 19:30:00|2897.7||2897.7||2897.7||2897.7||0
1698780900000|2023-10-31 19:35:00||2809.2||2809.2||2809.2||2809.2|0
1698781500000|2023-10-31 19:45:00||2809.7||2809.2||2809.7||2809.2|0
1698781800000|2023-10-31 19:50:00|2899.2|2810.7|2899.2|2810.7|2899.2|2810.7|2899.2|2810.7|0
1698782400000|2023-10-31 20:00:00|2897.7||2897.7||2897.7||2897.7||0
1698782700000|2023-10-31 20:05:00||2809.2||2809.2||2809.2||2809.2|0
1698784200000|2023-10-31 20:30:00|2896.2||2896.2||2896.2||2896.2||0
1698785400000|2023-10-31 20:50:00|2897.7||2897.7||2897.7||2897.7||0
1698822000000|2023-11-01 07:00:00|2885.2|2839.7|2906.2|2818.2|2906.2|2839.7|2885.2|2818.2|0
1698825900000|2023-11-01 08:05:00|2903.7|2798.7|2855.2|2836.2|2903.7|2836.2|2855.2|2798.7|0
1698826200000|2023-11-01 08:10:00|2854.7|2836.7|2859.2|2854.2|2859.7|2854.2|2853.2|2836.7|0
1698826500000|2023-11-01 08:15:00|2859.7|2853.7|2850.2|2843.7|2859.7|2853.7|2850.2|2843.2|0
1698826800000|2023-11-01 08:20:00|2849.2|2843.2|2850.7|2845.2|2850.7|2845.2|2848.2|2841.2|0
1698827100000|2023-11-01 08:25:00|2850.2|2844.7|2846.2|2839.2|2850.7|2845.2|2846.2|2839.2|0
1698827400000|2023-11-01 08:30:00|2845.2|2839.7|2847.2|2839.7|2847.2|2841.7|2844.2|2837.2|0
1698827700000|2023-11-01 08:35:00|2847.7|2840.7|2851.2|2846.2|2851.7|2846.2|2847.7|2840.7|0
1698828000000|2023-11-01 08:40:00|2851.7|2845.7|2851.2|2844.7|2851.7|2846.2|2851.2|2844.2|0
1698828300000|2023-11-01 08:45:00|2850.2|2844.2|2852.5|2847|2852.5|2847|2848.2|2841.2|0
1698828600000|2023-11-01 08:50:00|2853|2847.5|2853.5|2848|2853.5|2848|2853|2846.5|0
1698828900000|2023-11-01 08:55:00|2852.5|2847.5|2852.5|2845|2852.5|2847.5|2852.5|2845|0
1698829200000|2023-11-01 09:00:00|2851.5|2844.5|2850.5|2846|2851.5|2846|2850.5|2843|0
1698829500000|2023-11-01 09:05:00|2851|2846.5|2853.5|2848|2853.5|2848|2850.5|2846.5|0
1698829800000|2023-11-01 09:10:00|2852.5|2847.5|2851.5|2846|2852.5|2847.5|2851.5|2844|0
1698830100000|2023-11-01 09:15:00|2850.5|2845.5|2850.5|2843|2850.5|2845.5|2850.5|2843|0
1698830400000|2023-11-01 09:20:00|2850|2842.5|2848.5|2843|2850|2843|2848.5|2841|0
1698830700000|2023-11-01 09:25:00||2842.5||2843||2843||2842.5|0
1698831000000|2023-11-01 09:30:00||2842.5||2841||2842.5||2841|0
1698831300000|2023-11-01 09:35:00|2847.5|2840.5|2847.5|2842.5|2847.5|2842.5|2847.5|2840|0
1698831600000|2023-11-01 09:40:00|2848|2843|2848.5|2841.5|2848.5|2843.5|2848|2841|0
1698831900000|2023-11-01 09:45:00|2847.5|2841|2847.5|2841.5|2847.5|2841.5|2847.5|2840.5|0
1698832200000|2023-11-01 09:50:00||2841||2841.5||2841.5||2841|0
1698832500000|2023-11-01 09:55:00||2841||2840.5||2841||2840.5|0
1698832800000|2023-11-01 10:00:00|2846.5|2841|2846.5|2840|2846.5|2841|2846.5|2839.5|0
1698833100000|2023-11-01 10:05:00|2845.5|2840.5|2845.5|2838.5|2845.5|2841|2845.5|2838|0
1698833400000|2023-11-01 10:10:00||2839||2839.5||2839.5||2839|0
1698833700000|2023-11-01 10:15:00|2847.5|2839|2847|2841.5|2865|2841.5|2847|2823|0
1698834000000|2023-11-01 10:20:00||2841||2840||2841||2839.5|0
1698834300000|2023-11-01 10:25:00|2846|2839.5|2848|2843.5|2848|2843.5|2846|2839|0
1698834600000|2023-11-01 10:30:00|2848.5|2843|2852.5|2848|2852.5|2848|2848.5|2843|0
1698834900000|2023-11-01 10:35:00|2852|2847.5|2852|2847.5|2852.5|2847.5|2852|2846|0
1698835200000|2023-11-01 10:40:00|2852.5|2848|2852.5|2848|2853|2848.5|2852|2848|0
1698835500000|2023-11-01 10:45:00||2847.5||2845||2847.5||2845|0
1698835800000|2023-11-01 10:50:00||2845.5||2846.5||2847||2845.5|0
1698836100000|2023-11-01 10:55:00||2846||2846.5||2846.5||2846|0
1698836400000|2023-11-01 11:00:00||2847||2847.5||2847.5||2846.5|0
1698836700000|2023-11-01 11:05:00|2851.5|2847|2850.5|2843.5|2851.5|2847.5|2850.5|2843.5|0
1698837000000|2023-11-01 11:10:00||2844||2844||2845.5||2844|0
1698837300000|2023-11-01 11:15:00||2844.5||2844.5||2845.5||2844|0
1698837600000|2023-11-01 11:20:00|2849.5|2844|2848.5|2841|2849.5|2844|2848.5|2841|0
1698837900000|2023-11-01 11:25:00|2847.5|2841.5|2847.5|2840.5|2847.5|2841.5|2847.5|2840.5|0
1698838200000|2023-11-01 11:30:00|2846.5|2840|2846.5|2841|2846.5|2841|2846.5|2839.5|0
1698838500000|2023-11-01 11:35:00||2840.5||2839.5||2840.5||2839|0
1698838800000|2023-11-01 11:40:00|2846|2839|2845.5|2838|2846|2841.5|2845.5|2838|5
1698839100000|2023-11-01 11:45:00|2845|2838.5|2844.5|2838.5|2845|2838.5|2844.5|2838.5|0
1698839700000|2023-11-01 11:55:00|2845|2839.5|2846.5|2842|2847|2842.5|2845|2839.5|0
1698840000000|2023-11-01 12:00:00|2864|2842.5|2850|2844|2871|2844|2850|2820.5|0
1698840300000|2023-11-01 12:05:00||2843.5||2842.5||2844||2842|0
1698840600000|2023-11-01 12:10:00|2850.5|2843|2850.5|2841|2850.5|2844.5|2850.5|2841|0
1698840900000|2023-11-01 12:15:00|2851|2841.5|2852|2844.5|2852.5|2846|2851|2841.5|0
1698841200000|2023-11-01 12:20:00|2851|2845|2851|2845|2851|2845.5|2851|2843.5|0
1698841500000|2023-11-01 12:25:00||2845.5||2845||2846||2845|0
1698841800000|2023-11-01 12:30:00|2851.5|2846|2855|2850.5|2855.5|2851|2851.5|2846|0
1698842100000|2023-11-01 12:35:00|2855.5|2851|2860.5|2856|2861|2856|2855.5|2851|0
1698842400000|2023-11-01 12:40:00|2861|2855.5|2861.5|2856.5|2862|2857|2860.5|2855|0
1698842700000|2023-11-01 12:45:00|2862|2857|2864|2859|2864|2859.5|2861.5|2857|0
1698843000000|2023-11-01 12:50:00|2864.5|2859.5|2866|2861|2866.5|2861.5|2864|2858|0
1698843300000|2023-11-01 12:55:00|2866.5|2861.5|2865|2859|2866.5|2862|2865|2858|0
1698843600000|2023-11-01 13:00:00||2858.5||2859||2859||2858|0
1698843900000|2023-11-01 13:05:00|2865.5|2859.5|2867|2861.5|2867.5|2863|2865.5|2859.5|0
1698844200000|2023-11-01 13:10:00||2862||2860||2862||2860|0
1698844500000|2023-11-01 13:15:00|2867.5|2860.5|2868.5|2863|2868.5|2863|2867.5|2860.5|0
1698844800000|2023-11-01 13:20:00|2868|2863.5|2868.5|2864|2869|2864|2868|2863|0
1698845100000|2023-11-01 13:25:00|2869|2864.5|2870|2864.5|2870.5|2865.5|2868.5|2864.5|0
1698845400000|2023-11-01 13:30:00|2870.5|2864|2869.5|2865|2870.5|2868|2869.5|2863.5|100
1698845700000|2023-11-01 13:35:00|2871.5|2865.5|2869.5|2864|2872|2865.5|2869.5|2863.5|2
1698846000000|2023-11-01 13:40:00|2869|2863.5|2906|2824.5|2906|2863.5|2868.5|2810.5|0
1698846300000|2023-11-01 13:45:00|2905|2825|2869.5|2863.5|2906|2865|2869.5|2790|0
1698846600000|2023-11-01 13:50:00|2869|2864|2865.5|2860|2869|2864|2864.5|2858.5|0
1698846900000|2023-11-01 13:55:00|2866|2860.5|2866.5|2856.5|2867|2861|2865.5|2856.5|0
1698847200000|2023-11-01 14:00:00|2867.5|2858|2865|2858|2871|2862|2865|2858|0
1698847500000|2023-11-01 14:05:00|2864|2856.5|2859|2853|2864|2857|2859|2852.5|0
1698847800000|2023-11-01 14:10:00|2858|2852.5|2859|2853|2859.5|2853|2857|2850.5|0
1698848100000|2023-11-01 14:15:00|2859.5|2853.5|2861|2855|2861|2855|2859|2853|0
1698848400000|2023-11-01 14:20:00|2860.5|2854.5|2864.5|2858|2864.5|2858|2860|2853.5|0
1698848700000|2023-11-01 14:25:00|2864|2859|2864.5|2859|2864.5|2859|2864|2858.5|0
1698849000000|2023-11-01 14:30:00|2865||2865||2866||2865||0
1698849300000|2023-11-01 14:35:00|2865.5|2859.5|2866|2860|2866|2860|2865.5|2859.5|0
1698849600000|2023-11-01 14:40:00|2866.5|2861|2868|2863|2868.5|2863|2866.5|2861|0
1698849900000|2023-11-01 14:45:00|2868.5|2862.5|2868|2862.5|2868.5|2862.5|2868|2862.5|0
1698850200000|2023-11-01 14:50:00|2867|2862|2867|2861|2867|2862|2867|2861|0
1698850500000|2023-11-01 14:55:00|2867.5|2861.5|2868.5|2862|2868.5|2862|2867.5|2861.5|0
1698850800000|2023-11-01 15:00:00|2869|2862.5|2870|2864|2870.5|2864|2869|2862.5|1
1698851100000|2023-11-01 15:05:00|2870.5|2865|2870.5|2865|2871|2865|2870.5|2864.5|0
1698851400000|2023-11-01 15:10:00|2870|2864.5|2866.5|2861|2870|2864.5|2866.5|2860.5|0
1698851700000|2023-11-01 15:15:00|2865.5|2860.5|2863.5|2858|2865.5|2860.5|2863.5|2858|0
1698852000000|2023-11-01 15:20:00|2863|2857.5|2862.5|2856|2863|2857.5|2862.5|2856|0
1698852600000|2023-11-01 15:30:00|2863|2856.5|2863.5|2858|2863.5|2858|2863|2856.5|0
1698852900000|2023-11-01 15:35:00|2864|2858.5|2864.5|2858|2865.5|2859|2863.5|2858|0
1698853200000|2023-11-01 15:40:00|2865|2858.5|2865.5|2859|2865.5|2859|2865|2858.5|0
1698853500000|2023-11-01 15:45:00|2866|2859.5|2866.5|2861|2867|2861|2866|2859.5|0
1698853800000|2023-11-01 15:50:00|2867|2861.5|2869.5|2864|2869.5|2864|2867|2861.5|0
1698854100000|2023-11-01 15:55:00|2870||2870.5||2870.5||2869.5||0
1698854400000|2023-11-01 16:00:00|2871|2863.5|2870.5|2864|2871|2864|2870.5|2863.5|0
1698854700000|2023-11-01 16:05:00|2869.5|2863.5|2868.5|2863|2869.5|2863.5|2868.5|2862.5|0
1698855000000|2023-11-01 16:10:00|2868|2862.5|2866.5|2860.5|2868|2862.5|2866.5|2860.5|0
1698855300000|2023-11-01 16:15:00||2861||2860||2861||2859.5|0
1698856200000|2023-11-01 16:30:00|2870.5|2855|2872|2857.5|2880.5|2857.5|2870|2846.5|0
1698856500000|2023-11-01 16:35:00|2880|2858.5|2869.5|2842|2880|2858.5|2869.5|2839|0
1698856800000|2023-11-01 16:40:00|2877|2841.5|2876|2853|2881.5|2853|2869.5|2841.5|0
1698857100000|2023-11-01 16:45:00|2875|2854|2871|2855|2877.5|2855|2870|2854|0
1698857400000|2023-11-01 16:50:00|2906.5|2853.5|2877.5|2854.5|2906.5|2854.5|2870.5|2818|0
1698857700000|2023-11-01 16:55:00|2877|2818|2908|2819.5|2908|2821.5|2871.5|2818|0
1698858000000|2023-11-01 17:00:00|2906.5|2818|2906.5|2818|2906.5|2819|2906.5|2818|0
1698858300000|2023-11-01 17:05:00|2908|2819.5|2908|2819.5|2908|2819.5|2908|2818|0
1698858600000|2023-11-01 17:10:00|2909.5|2821.5|2911|2821.5|2911|2821.5|2909.5|2821.5|0
1698858900000|2023-11-01 17:15:00|2909.5|2822.5|2909.5|2821.5|2909.5|2822.5|2909.5|2821.5|0
1698859200000|2023-11-01 17:20:00|2908|2819.5|2908|2819.5|2908|2819.5|2908|2819.5|0
1698860100000|2023-11-01 17:35:00|2909.5|2820.5|2909.5|2821.5|2909.5|2821.5|2909.5|2819.5|0
1698861600000|2023-11-01 18:00:00|2911|2823|2909.5|2821.5|2911|2823|2909.5|2821.5|0
1698861900000|2023-11-01 18:05:00|2911||2909.5||2911||2909.5||0
1698862200000|2023-11-01 18:10:00|2908|2819.5|2908|2819.5|2909.5|2821.5|2908|2819.5|0
1698862500000|2023-11-01 18:15:00|2906.5|2818|2908|2819.5|2908|2819.5|2906.5|2818|0
1698862800000|2023-11-01 18:20:00|2909.5|2821.5|2909.5|2821.5|2909.5|2823.5|2909.5|2821.5|0
1698863100000|2023-11-01 18:25:00|2911|2823|2909.5|2821.5|2911|2823|2909.5|2821.5|0
1698863400000|2023-11-01 18:30:00|2911|2823|2912.5|2824.5|2912.5|2824.5|2911|2823|0
1698863700000|2023-11-01 18:35:00|2914|2826|2908|2819.5|2914|2826|2908|2819.5|0
1698864000000|2023-11-01 18:40:00|2906.5|2818|2906.5|2818|2906.5|2818|2903.5|2815|0
1698864300000|2023-11-01 18:45:00|2908|2819.5|2906.5|2818|2908|2819.5|2905|2815|0
1698864600000|2023-11-01 18:50:00|2908|2819.5|2908|2819.5|2909.5|2821.5|2908|2819.5|0
1698864900000|2023-11-01 18:55:00|2909.5|2821.5|2912.5|2824.5|2912.5|2824.5|2909.5|2821.5|0
1698865200000|2023-11-01 19:00:00|2914|2826|2915.5|2827.5|2915.5|2827.5|2914|2826|0
1698865800000|2023-11-01 19:10:00|2917|2829|2915.5|2827.5|2917|2829|2915.5|2827.5|0
1698866100000|2023-11-01 19:15:00|2917|2829|2917|2829|2917|2829|2917|2829|0
1698866400000|2023-11-01 19:20:00|2918.5|2830.5|2918.5|2830.5|2918.5|2830.5|2918.5|2830.5|0
1698866700000|2023-11-01 19:25:00|2917|2829|2918.5|2830.5|2918.5|2830.5|2917|2829|0
1698867000000|2023-11-01 19:30:00|2920|2832|2918.5|2830.5|2920|2832|2918.5|2830.5|0
1698867300000|2023-11-01 19:35:00|2920|2832|2920|2832|2920|2832|2920|2832|0
1698867600000|2023-11-01 19:40:00|2918.5|2830.5|2918.5|2830.5|2918.5|2830.5|2918.5|2830.5|0
1698867900000|2023-11-01 19:45:00||2853.5||2830.5||2853.5||2830.5|0
1698868200000|2023-11-01 19:50:00|2920|2832|2920|2832|2920|2832|2920|2832|0
1698869100000|2023-11-01 20:05:00|2918.5|2830.5|2918.5|2830.5|2918.5|2830.5|2918.5|2830.5|0
1698870900000|2023-11-01 20:35:00|2920|2832|2920|2832|2920|2832|2920|2832|0
1698908400000|2023-11-02 07:00:00|2903|2857|2925.5|2836|2925.5|2857|2901.5|2835.5|0
1698913200000|2023-11-02 08:20:00|3015|2805|2983|2904|3015|2904|2983|2805|0
1698913500000|2023-11-02 08:25:00|2982.5|2909|2918.5|2911.5|2982.5|2914|2918.5|2906|10
1698913800000|2023-11-02 08:30:00|2918|2911|2915.5|2909.5|2918|2911|2915.5|2909.5|0
1698914100000|2023-11-02 08:35:00|2916|2910.5|2916.5|2910.5|2917.5|2910.5|2915.5|2909.5|0
1698914400000|2023-11-02 08:40:00|2917|2911|2917.5|2911.5|2917.5|2911.5|2916.5|2911|0
1698914700000|2023-11-02 08:45:00|2918|2912|2923.5|2916.5|2923.5|2916.5|2917.5|2912|0
1698915000000|2023-11-02 08:50:00|2924|2917|2926|2920.5|2926|2920.5|2924|2917|0
1698915300000|2023-11-02 08:55:00|2926.5|2922|2925.5|2921|2927.5|2922.5|2925.5|2919.5|23
1698915600000|2023-11-02 09:00:00|2925|2919|2922.5|2917.5|2925|2919.5|2922.5|2916.5|15
1698915900000|2023-11-02 09:05:00|2923|2917|2926.5|2917|2945|2921|2923|2901|6
1698916200000|2023-11-02 09:10:00|2925.5|2910|2925.5|2918.5|2925.5|2918.5|2925|2908|0
1698916500000|2023-11-02 09:15:00|2926|2898.5|2927.5|2922|2952.5|2922|2925.5|2898.5|0
1698916800000|2023-11-02 09:20:00|2928|2923|2931|2925|2931.5|2925|2928|2923|0
1698917100000|2023-11-02 09:25:00|2931.5|2906.5|2934.5|2918|2950.5|2924.5|2931.5|2906.5|0
1698917400000|2023-11-02 09:30:00|2953|2918.5|2933.5|2926.5|2953|2926.5|2933|2910|0
1698917700000|2023-11-02 09:35:00|2933|2927.5|2933|2927.5|2933.5|2927.5|2933|2927.5|0
1698918000000|2023-11-02 09:40:00|2933.5|2927|2932|2925.5|2934|2927|2932|2925.5|0
1698918300000|2023-11-02 09:45:00|2932.5||2932||2932.5||2932||0
1698918600000|2023-11-02 09:50:00|2932.5|2926|2933.5|2926.5|2933.5|2926.5|2932.5|2926|0
1698918900000|2023-11-02 09:55:00|2933||2932||2933||2932||0
1698919200000|2023-11-02 10:00:00|2932.5|2924|2932|2925|2936|2925.5|2931.5|2907|0
1698919500000|2023-11-02 10:05:00|2932.5|2926|2932|2927|2932.5|2929|2932|2926|1
1698919800000|2023-11-02 10:10:00|2932.5|2927.5|2933|2927.5|2933.5|2927.5|2932.5|2927|2
1698920100000|2023-11-02 10:15:00|2933.5|2928.5|2935.5|2928.5|2936|2928.5|2933.5|2928.5|0
1698920400000|2023-11-02 10:20:00||2929||2929.5||2929.5||2929|0
1698920700000|2023-11-02 10:25:00||2929||2929.5||2929.5||2929|0
1698921000000|2023-11-02 10:30:00|2935|2929|2933.5|2927.5|2935|2929|2933.5|2927|0
1698921300000|2023-11-02 10:35:00|2936|2908.5|2935|2929|2936|2929|2934|2908.5|0
1698921600000|2023-11-02 10:40:00|2935.5|2929.5|2935.5|2930|2936|2931|2935.5|2929.5|0
1698921900000|2023-11-02 10:45:00|2936|2929.5|2935.5|2929.5|2936|2929.5|2935.5|2929.5|0
1698922200000|2023-11-02 10:50:00|2936|2930|2936|2930|2936|2930|2935.5|2929.5|0
1698922500000|2023-11-02 10:55:00|2938|2930.5|2938|2932|2938.5|2932|2938|2930.5|1
1698922800000|2023-11-02 11:00:00|2938.5|2931.5|2939.5|2933|2939.5|2933|2938|2931.5|0
1698923100000|2023-11-02 11:05:00|2939|2933.5|2940|2934|2940|2934|2939|2933.5|0
1698923400000|2023-11-02 11:10:00|2940.5|2934.5|2941|2935|2941|2935|2940|2934.5|0
1698923700000|2023-11-02 11:15:00|2941.5|2936|2942|2936|2942.5|2936|2941.5|2936|0
1698924000000|2023-11-02 11:20:00||2935.5||2935||2935.5||2935|0
1698924300000|2023-11-02 11:25:00|2941.5||2941||2941.5||2941||0
1698924600000|2023-11-02 11:30:00|2941.5|2935.5|2943.5|2939|2943.5|2939|2941|2935.5|0
1698924900000|2023-11-02 11:35:00|2944|2939.5|2944|2939|2944.5|2939.5|2944|2939|0
1698925200000|2023-11-02 11:40:00|2944.5|2939.5|2945|2939.5|2945|2939.5|2944|2939|0
1698925500000|2023-11-02 11:45:00|2945.5|2940|2947|2940.5|2947.5|2940.5|2945.5|2940|0
1698926100000|2023-11-02 11:55:00|2947.5|2941.5|2948|2939|2948|2941.5|2947|2939|0
1698926400000|2023-11-02 12:00:00|2983|2939.5|2946|2939.5|2983|2939.5|2946|2939|0
1698927300000|2023-11-02 12:15:00|2946.5|2940|2950.5|2944.5|2951|2944.5|2946.5|2940|0
1698927600000|2023-11-02 12:20:00|2949.5|2944|2951|2944.5|2951.5|2944.5|2948.5|2942|0
1698927900000|2023-11-02 12:25:00|2950|2944|2950.5|2940|2950.5|2944|2947.5|2940|0
1698928200000|2023-11-02 12:30:00|2951|2940.5|2979.5|2944.5|2980|2944.5|2950.5|2940.5|0
1698928500000|2023-11-02 12:35:00|2973.5|2943.5|2951.5|2945|2973.5|2945|2950.5|2943.5|0
1698928800000|2023-11-02 12:40:00|2951|2944.5|2951|2944.5|2951|2945|2951|2944.5|0
1698929100000|2023-11-02 12:45:00|2950|2944|2949|2943|2950.5|2944|2949|2942.5|0
1698929400000|2023-11-02 12:50:00|2949.5||2950||2950||2949||0
1698929700000|2023-11-02 12:55:00|2950.5|2943.5|2949|2943|2951|2948.5|2949|2943|6
1698930000000|2023-11-02 13:00:00|2949.5||2949||2949.5||2949||0
1698930300000|2023-11-02 13:05:00|2949.5||2949||2949.5||2949||0
1698930600000|2023-11-02 13:10:00|2949.5|2944|2951|2945|2951|2945|2949.5|2944|0
1698930900000|2023-11-02 13:15:00|2950.5|2944.5|2947|2941|2950.5|2944.5|2947|2940.5|0
1698931200000|2023-11-02 13:20:00|2947.5|2942|2949.5|2943|2949.5|2943|2947.5|2942|0
1698931500000|2023-11-02 13:25:00|2949|2944|2948.5|2943|2950|2947|2948.5|2942.5|27
1698931800000|2023-11-02 13:30:00|2948|2942.5|2962.5|2930.5|2962.5|2942.5|2940.5|2915.5|9
1698932100000|2023-11-02 13:35:00|2961.5|2931|2946.5|2941|2961.5|2941|2942.5|2911|0
1698932400000|2023-11-02 13:40:00|2947|2940.5|2938.5|2933.5|2947|2940.5|2938.5|2933|10
1698932700000|2023-11-02 13:45:00|2937|2930.5|2938.5|2932|2957|2932|2935.5|2911.5|1
1698933000000|2023-11-02 13:50:00|2939|2932.5|2947|2932|2959|2934|2939|2931.5|0
1698933300000|2023-11-02 13:55:00|2946|2932.5|2943|2934.5|2950|2935.5|2934.5|2931.5|100
1698933600000|2023-11-02 14:00:00|2944.5|2935|2939|2932.5|2944.5|2935.5|2937.5|2932|4
1698933900000|2023-11-02 14:05:00|2938.5|2932|2935.5|2931.5|2938.5|2932|2935.5|2931.5|0
1698934200000|2023-11-02 14:10:00|2935|2929|2932.5|2926.5|2935|2929|2931.5|2926|9
1698934500000|2023-11-02 14:15:00|2933|2927|2934.5|2928.5|2936|2929.5|2932.5|2927|0
1698934800000|2023-11-02 14:20:00|2953|2926|2932.5|2926.5|2953|2927|2932.5|2909|0
1698935100000|2023-11-02 14:25:00|2931.5|2926|2935.5|2929.5|2936|2929.5|2931.5|2925.5|0
1698935400000|2023-11-02 14:30:00|2936||2935.5||2936||2934.5||0
1698935700000|2023-11-02 14:35:00|2936|2911|2935.5|2929.5|2953|2929.5|2935.5|2909|0
1698936000000|2023-11-02 14:40:00|2935|2929|2935|2921.5|2952.5|2933.5|2933.5|2909|1
1698936300000|2023-11-02 14:45:00|2934.5|2922|2933|2926|2945|2926|2930|2907.5|0
1698936600000|2023-11-02 14:50:00|2933.5|2927|2933.5|2928|2934|2928|2933|2927|0
1698936900000|2023-11-02 14:55:00|2934||2935||2935||2934||0
1698937200000|2023-11-02 15:00:00|2935.5|2928.5|2939|2932|2939|2932|2935|2928.5|0
1698937500000|2023-11-02 15:05:00|2939.5|2933|2938|2932.5|2939.5|2933|2938|2932.5|0
1698937800000|2023-11-02 15:10:00|2938.5|2933|2937|2932.5|2939.5|2933|2937|2932.5|0
1698938100000|2023-11-02 15:15:00|2937.5|2932|2938.5|2932|2938.5|2932|2936|2931|0
1698938400000|2023-11-02 15:20:00|2939||2938||2939||2937||0
1698938700000|2023-11-02 15:25:00|2937.5||2937||2937.5||2937||0
1698939000000|2023-11-02 15:30:00|2936|2931.5|2935|2930|2936|2932|2935|2930|0
1698939300000|2023-11-02 15:35:00|2934.5|2929.5|2934|2929|2934.5|2930|2934|2928.5|0
1698939600000|2023-11-02 15:40:00|2933|2928.5|2933|2928|2933.5|2928.5|2933|2927.5|0
1698939900000|2023-11-02 15:45:00|2933.5|2927.5|2931.5|2926|2933.5|2927.5|2931|2926|0
1698940200000|2023-11-02 15:50:00|2932|2925.5|2931|2925|2932|2925.5|2931|2925|0
1698940500000|2023-11-02 15:55:00|2930.5|2924.5|2927|2921.5|2930.5|2924.5|2927|2921|0
1698940800000|2023-11-02 16:00:00|2926.5|2921|2923|2917.5|2926.5|2921|2923|2917.5|0
1698941100000|2023-11-02 16:05:00|2922.5|2917|2920|2915|2922.5|2917.5|2920|2915|0
1698941400000|2023-11-02 16:10:00|2922|2914.5|2922|2917|2922|2917|2922|2914.5|1
1698941700000|2023-11-02 16:15:00|2921.5|2916.5|2922|2918|2922.5|2919.5|2921.5|2916.5|10
1698942000000|2023-11-02 16:20:00|2922.5|2917.5|2922|2917|2922.5|2917.5|2921|2916.5|1
1698942300000|2023-11-02 16:25:00||2916.5||2916||2916.5||2916|0
1698942600000|2023-11-02 16:30:00|2921.5|2913|2939|2911|2940|2913|2921.5|2899|0
1698942900000|2023-11-02 16:35:00|2938.5|2912.5|2927.5|2913|2944|2914|2926.5|2899.5|0
1698943200000|2023-11-02 16:40:00|2931|2905|2930.5|2913.5|2932.5|2915|2929.5|2905|0
1698943500000|2023-11-02 16:45:00|2933|2907.5|2969.5|2879|2969.5|2914.5|2930|2879|0
1698943800000|2023-11-02 16:50:00||2879.5||2879||2879.5||2879|0
1698944100000|2023-11-02 16:55:00|2968|2879.5|2968|2877.5|2968|2879.5|2968|2877.5|0
1698944400000|2023-11-02 17:00:00|2964.5||2968||2968||2964.5||0
1698944700000|2023-11-02 17:05:00|2969.5|2879|2969.5|2879|2969.5|2879|2969.5|2879|0
1698945000000|2023-11-02 17:10:00|2971|2879.5|2971|2881|2971|2881|2971|2879|0
1698945900000|2023-11-02 17:25:00|2972.5|2882.5|2972.5|2882.5|2972.5|2882.5|2972.5|2882.5|0
1698946200000|2023-11-02 17:30:00|2974|2884|2974|2884|2974|2884.5|2974|2884|0
1698946500000|2023-11-02 17:35:00|2972.5|2882.5|2972.5|2882.5|2972.5|2882.5|2972.5|2882.5|0
1698947700000|2023-11-02 17:55:00|2974|2884|2974|2884|2974|2884|2974|2884|0
1698948000000|2023-11-02 18:00:00|2972.5|2882.5|2972.5|2882.5|2972.5|2882.5|2972.5|2882.5|0
1698950400000|2023-11-02 18:40:00|2974|2884|2974|2884|2974|2884|2974|2884|0
1698952500000|2023-11-02 19:15:00|2975.5|2885.5|2975.5|2885.5|2975.5|2885.5|2975.5|2885.5|0
1698954000000|2023-11-02 19:40:00||2886||2885.5||2886||2885.5|0
1698954600000|2023-11-02 19:50:00|2977|2887|2977|2887|2977|2887|2977|2887|0
1698954900000|2023-11-02 19:55:00|2975.5|2885.5|2975.5|2885.5|2975.5|2885.5|2975.5|2885.5|0
1698955500000|2023-11-02 20:05:00|2977|2887|2977|2887|2977|2887|2977|2887|0
1698956700000|2023-11-02 20:25:00|2975.5|2885.5|2975.5|2885.5|2975.5|2885.5|2975.5|2885.5|0
1698957000000|2023-11-02 20:30:00|2977|2887|2975.5|2885.5|2977|2887|2975.5|2885.5|0
1698957300000|2023-11-02 20:35:00|2977|2887|2977|2887|2977|2887|2977|2887|0
1698958500000|2023-11-02 20:55:00|2978.5|2888.5|2980|2890|2980|2890|2978.5|2888.5|0
1698994800000|2023-11-03 07:00:00|2956|2909.5|2972.5|2882.5|2974|2909.5|2951.5|2882.5|0
1698998100000|2023-11-03 07:55:00|2977.5|2885.5|2964|2914.5|2977.5|2922.5|2964|2885.5|0
1698998400000|2023-11-03 08:00:00|2961.5|2915.5|2988.5|2928|2988.5|2931.5|2961.5|2915|0
1698998700000|2023-11-03 08:05:00|2986.5|2915|2958|2934.5|2987|2934.5|2956|2915|0
1698999000000|2023-11-03 08:10:00|2956.5|2935|2958|2936.5|2958.5|2937|2954|2933.5|0
1698999300000|2023-11-03 08:15:00|2956.5|2937|2943|2936.5|2956.5|2937.5|2940|2935|0
1698999600000|2023-11-03 08:20:00|2942.5|2936|2943|2937.5|2944|2937.5|2941.5|2936|0
1698999900000|2023-11-03 08:25:00|2943.5|2938|2944|2938.5|2945.5|2938.5|2943|2938|0
1699000200000|2023-11-03 08:30:00|2944.5|2939|2947.5|2940.5|2947.5|2940.5|2944|2939|0
1699000500000|2023-11-03 08:35:00|2949|2941.5|2951.5|2944.5|2951.5|2944.5|2949|2941.5|0
1699000800000|2023-11-03 08:40:00|2953|2945.5|2954.5|2947.5|2954.5|2947.5|2953|2945.5|0
1699001100000|2023-11-03 08:45:00|2955.5|2948|2955|2950|2957.5|2950.5|2955|2948|0
1699001400000|2023-11-03 08:50:00|2956|2950.5|2957.5|2950.5|2957.5|2950.5|2956|2950.5|0
1699001700000|2023-11-03 08:55:00|2956.5||2957||2957||2956.5||0
1699002000000|2023-11-03 09:00:00|2956.5|2950|2953|2948|2956.5|2950.5|2953|2948|0
1699002300000|2023-11-03 09:05:00|2953.5|2948.5|2953|2948|2954.5|2948.5|2952.5|2948|0
1699002600000|2023-11-03 09:10:00|2952.5|2947.5|2948|2943.5|2952.5|2947.5|2948|2943|0
1699002900000|2023-11-03 09:15:00|2947.5|2943|2948|2942.5|2948|2943|2947|2942.5|0
1699003200000|2023-11-03 09:20:00|2949.5||2948.5||2949.5||2948.5||0
1699003500000|2023-11-03 09:25:00|2949.5|2943.5|2950|2943.5|2950.5|2943.5|2949.5|2943.5|0
1699003800000|2023-11-03 09:30:00|2949.5|2943|2947|2942|2949.5|2943.5|2947|2942|0
1699004100000|2023-11-03 09:35:00|2947.5|2942.5|2948|2942.5|2948.5|2942.5|2947.5|2942.5|0
1699004400000|2023-11-03 09:40:00|2949.5|2943|2949|2944.5|2951|2944.5|2949|2943|0
1699004700000|2023-11-03 09:45:00|2950|2944|2950|2944.5|2950|2944.5|2950|2944|0
1699005000000|2023-11-03 09:50:00|2949.5|2945.5|2951|2945.5|2951|2945.5|2949.5|2945.5|0
1699005300000|2023-11-03 09:55:00|2952|2946.5|2952|2946.5|2952.5|2947|2952|2946.5|0
1699005600000|2023-11-03 10:00:00|2951.5|2946|2952.1|2947.1|2952.6|2947.1|2951.5|2946|0
1699005900000|2023-11-03 10:05:00|2951.6|2946.6|2952.8|2947.8|2954.8|2948.8|2951.1|2946.6|0
1699006200000|2023-11-03 10:10:00|2952.3|2947.3|2955.8|2948.8|2955.8|2948.8|2952.3|2947.3|1
1699006500000|2023-11-03 10:15:00|2956.3|2949.8|2956.8|2949.8|2956.8|2949.8|2956.3|2949.8|0
1699006800000|2023-11-03 10:20:00|2957.3|2950.3|2956.8|2950.8|2957.3|2950.8|2956.8|2950.3|0
1699007100000|2023-11-03 10:25:00|2957.3||2956.8||2957.3||2956.8||0
1699007400000|2023-11-03 10:30:00|2956.3|2950.3|2954.8|2949.8|2956.3|2950.3|2954.8|2949.8|0
1699007700000|2023-11-03 10:35:00|2953.8|2949.3|2953.8|2948.8|2953.8|2949.8|2953.8|2948.3|0
1699008000000|2023-11-03 10:40:00|2954.3|2945.3|2955.3|2945.8|2972.3|2946.8|2954.3|2929.8|0
1699008300000|2023-11-03 10:45:00|2972.8|2945.3|2956.3|2950.3|2972.8|2950.3|2955.3|2936.3|0
1699008600000|2023-11-03 10:50:00|2955.8|2951.3|2958.8|2952.3|2958.8|2952.3|2955.8|2951.3|0
1699008900000|2023-11-03 10:55:00|2958.3|2951.8|2957.3|2951.8|2958.3|2951.8|2957.3|2951.8|0
1699009200000|2023-11-03 11:00:00|2956.3|2951.3|2954.3|2949.3|2956.3|2951.3|2954.3|2948.8|0
1699009500000|2023-11-03 11:05:00|2953.8|2948.8|2953.3|2948.3|2953.8|2949.3|2953.3|2948.3|0
1699009800000|2023-11-03 11:10:00|2953.8|2947.8|2952.3|2946.8|2953.8|2947.8|2952.3|2946.8|0
1699010100000|2023-11-03 11:15:00|2951.8|2946.3|2952.3|2946.3|2952.8|2946.3|2951.3|2946.3|0
1699010400000|2023-11-03 11:20:00|2952.8||2952.3||2952.8||2952.3||0
1699010700000|2023-11-03 11:25:00|2952.8|2947.3|2953.3|2947.3|2954.3|2947.3|2952.8|2947.3|0
1699011000000|2023-11-03 11:30:00|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|0
1699011300000|2023-11-03 11:35:00|2952.8||2952.8||2952.8||2952.3||0
1699011600000|2023-11-03 11:40:00|2952.3||2952.3||2952.3||2952.3||0
1699011900000|2023-11-03 11:45:00|2952.8||2952.3||2952.8||2952.3||0
1699012200000|2023-11-03 11:50:00|2952.8||2953.3||2953.3||2952.8||0
1699012500000|2023-11-03 11:55:00|2953.8|2947.3|2955.3|2949.3|2955.8|2949.3|2953.8|2947.3|5
1699012800000|2023-11-03 12:00:00|2956.3|2949.8|2952.8|2944.8|2975.3|2949.8|2952.8|2926.8|0
1699013100000|2023-11-03 12:05:00|2952.3||2951.8||2952.3||2951.3||0
1699013400000|2023-11-03 12:10:00|2951.3|2945.8|2953.3|2946.8|2953.8|2946.8|2951.3|2945.8|0
1699013700000|2023-11-03 12:15:00|2953.8|2947.3|2952.3|2946.8|2953.8|2947.8|2952.3|2946.8|0
1699014000000|2023-11-03 12:20:00|2952.8|2947.8|2954.3|2947.8|2954.3|2947.8|2952.3|2947.8|0
1699014300000|2023-11-03 12:25:00|2953.8|2946.8|2956.3|2946.3|2956.3|2946.8|2953.8|2946.3|0
1699014600000|2023-11-03 12:30:00|2956.8|2947.8|2966.3|2959.3|2966.3|2959.3|2956.8|2947.8|0
1699014900000|2023-11-03 12:35:00|2965.8|2958.8|2966.3|2959.3|2966.3|2959.3|2964.3|2958.3|0
1699015200000|2023-11-03 12:40:00|2965.8|2959.8|2969.8|2962.3|2969.8|2962.3|2965.3|2959.8|0
1699015500000|2023-11-03 12:45:00|2970.3|2962.8|2973.3|2969.3|2973.8|2969.3|2970.3|2962.8|0
1699015800000|2023-11-03 12:50:00|2973.8|2968.3|2972.8|2968.3|2974.3|2968.8|2972.8|2968.3|0
1699016100000|2023-11-03 12:55:00|2972.3|2966.3|2971.8|2965.8|2972.8|2966.3|2971.8|2965.8|8
1699016400000|2023-11-03 13:00:00|2971.3|2965.3|2970.8|2965.3|2971.8|2965.3|2970.8|2965.3|0
1699016700000|2023-11-03 13:05:00|2970.3|2964.8|2969.8|2964.3|2970.3|2964.8|2969.8|2964.3|0
1699017000000|2023-11-03 13:10:00|2969.3|2963.8|2969.3|2964.3|2969.3|2964.3|2968.8|2963.8|0
1699017300000|2023-11-03 13:15:00|2968.8|2964.8|2971.8|2965.3|2972.3|2965.3|2968.8|2964.8|0
1699017600000|2023-11-03 13:20:00|2972.3|2966.3|3000.3|2962.3|3000.8|2967.3|2970.8|2948.3|6
1699017900000|2023-11-03 13:25:00|3001.3|2963.3|2978.3|2962.8|3018.3|2968.8|2971.8|2945.3|0
1699018200000|2023-11-03 13:30:00|2976.3|2953.8|2992.3|2965.3|2993.8|2967.8|2971.8|2944.3|1
1699018500000|2023-11-03 13:35:00|2990.3|2963.3|2971.8|2965.8|2990.3|2965.8|2970.3|2963.3|1
1699018800000|2023-11-03 13:40:00|2972.3|2966.3|2980.3|2971.3|2980.3|2971.8|2972.3|2966.3|0
1699019100000|2023-11-03 13:45:00|2979.8|2971.8|2979.3|2974.3|2981.8|2974.3|2979.3|2971.3|0
1699019400000|2023-11-03 13:50:00|2979.8|2973.8|2981.3|2976.3|2982.3|2976.3|2978.3|2973.8|0
1699019700000|2023-11-03 13:55:00|2981.8|2976.8|2986.3|2975.8|2986.3|2977.3|2981.8|2975.8|0
1699020000000|2023-11-03 14:00:00|2986.8|2977.3|2983.8|2978.3|3004.3|2979.3|2982.8|2957.3|0
1699020300000|2023-11-03 14:05:00|2983.3|2974.3|2979.3|2974.3|3003.8|2974.8|2979.3|2957.3|0
1699020600000|2023-11-03 14:10:00|2979.8|2973.8|2976.3|2971.8|2979.8|2973.8|2976.3|2971.3|0
1699020900000|2023-11-03 14:15:00|2975.8|2971.3|2982.3|2975.3|2982.3|2975.3|2975.3|2970.8|1
1699021200000|2023-11-03 14:20:00|2981.8|2972.8|2991.8|2970.8|2995.3|2973.3|2979.8|2956.3|0
1699021500000|2023-11-03 14:25:00|2987.8|2970.3|2975.8|2969.3|2989.8|2970.8|2975.8|2949.3|0
1699021800000|2023-11-03 14:30:00|2976.3|2969.8|2975.8|2971.3|2979.3|2973.3|2975.8|2969.8|0
1699022100000|2023-11-03 14:35:00|2976.3|2970.8|2977.8|2971.3|2977.8|2971.3|2974.8|2970.3|0
1699022400000|2023-11-03 14:40:00|2977.3|2970.8|2973.3|2968.3|2977.3|2970.8|2973.3|2968.3|0
1699022700000|2023-11-03 14:45:00|2972.8|2968.8|2976.3|2970.3|2976.3|2970.3|2972.8|2968.8|0
1699023000000|2023-11-03 14:50:00|2975.8|2969.8|2973.8|2968.3|2975.8|2969.8|2972.8|2968.3|0
1699023300000|2023-11-03 14:55:00|2974.8||2975.8||2975.8||2973.8||1
1699023600000|2023-11-03 15:00:00|2976.3|2968.8|2975.8|2969.3|2976.8|2969.3|2975.3|2968.8|0
1699023900000|2023-11-03 15:05:00|2975.3||2974.3||2976.8||2974.3||0
1699024200000|2023-11-03 15:10:00|2973.8|2968.8|2972.3|2967.3|2973.8|2968.8|2972.3|2967.3|0
1699024500000|2023-11-03 15:15:00|2971.8|2966.8|2971.8|2964.8|2971.8|2966.8|2969.3|2964.3|0
1699024800000|2023-11-03 15:20:00|2972.3|2965.3|2970.3|2965.3|2972.8|2965.8|2970.3|2965.3|0
1699025100000|2023-11-03 15:25:00|2970.8|2965.8|2970.3|2965.8|2972.8|2965.8|2970.3|2965.8|0
1699025400000|2023-11-03 15:30:00|2970.8|2966.3|2973.3|2966.8|2973.8|2966.8|2970.8|2966.3|0
1699025700000|2023-11-03 15:35:00|2972.3||2972.8||2972.8||2971.3||0
1699026000000|2023-11-03 15:40:00|2972.3|2966.3|2972.3|2965.8|2972.3|2966.8|2970.3|2965.8|0
1699026300000|2023-11-03 15:45:00|2971.8||2972.3||2972.3||2971.3||0
1699026600000|2023-11-03 15:50:00|2971.8||2972.3||2972.3||2971.3||0
1699026900000|2023-11-03 15:55:00|2971.8||2972.3||2972.8||2971.3||0
1699027200000|2023-11-03 16:00:00|2971.8|2965.3|2968.8|2964.3|2972.3|2965.3|2968.8|2963.8|0
1699027500000|2023-11-03 16:05:00|2968.3|2963.8|2968.8|2962.3|2984.8|2963.8|2967.8|2946.3|0
1699027800000|2023-11-03 16:10:00|2968.3||2968.8||2968.8||2967.8||0
1699028100000|2023-11-03 16:15:00|2968.3|2961.8|2966.8|2961.3|2968.3|2962.3|2966.8|2961.3|0
1699028400000|2023-11-03 16:20:00|2966.3||2967.3||2967.3||2965.8||0
1699028700000|2023-11-03 16:25:00|2967.8||2967.8||2968.3||2967.8||0
1699029000000|2023-11-03 16:30:00|2972.8|2958.3|2971.8|2950.3|2977.3|2958.3|2969.8|2945.3|0
1699029300000|2023-11-03 16:35:00|2972.3|2950.8|2972.3|2955.3|2977.3|2955.8|2972.3|2939.8|0
1699029600000|2023-11-03 16:40:00||2949.8||2949.8||2955.3||2949.3|0
1699029900000|2023-11-03 16:45:00|2971.3|2950.3|2971.3|2951.3|2971.3|2955.3|2971.3|2948.3|0
1699030200000|2023-11-03 16:50:00|3009.8|2952.3|3009.8|2917.8|3009.8|2953.3|3009.8|2917.8|0
1699030500000|2023-11-03 16:55:00||2918.3||2917.8||2918.3||2917.8|0
1699031100000|2023-11-03 17:05:00||2919.3||2917.8||2919.3||2917.8|0
1699031400000|2023-11-03 17:10:00|3007.8|2916.3|3006.3|2916.3|3007.8|2916.8|3006.3|2916.3|0
1699032000000|2023-11-03 17:20:00||2914.8||2914.8||2914.8||2914.8|0
1699032600000|2023-11-03 17:30:00||2915.3||2916.3||2916.3||2914.8|0
1699032900000|2023-11-03 17:35:00||2914.8||2914.8||2914.8||2914.8|0
1699033500000|2023-11-03 17:45:00|3004.8||3004.8||3004.8||3004.8||0
1699033800000|2023-11-03 17:50:00|2975.3||2973.8||2975.3||2973.8||0
1699034100000|2023-11-03 17:55:00||2916.3||2916.3||2916.3||2916.3|0
1699035000000|2023-11-03 18:10:00||2917.8||2917.8||2917.8||2917.8|0
1699036500000|2023-11-03 18:35:00||2919.3||2919.3||2919.3||2919.3|0
1699036800000|2023-11-03 18:40:00|2974.3||2974.3||2974.3||2974.3||0
1699037400000|2023-11-03 18:50:00||2920.8||2920.8||2920.8||2920.8|0
1699038600000|2023-11-03 19:10:00||2919.3||2919.3||2919.3||2919.3|0
1699039500000|2023-11-03 19:25:00|2973.8||2973.8||2973.8||2973.8||0
1699039800000|2023-11-03 19:30:00||2917.8||2917.8||2917.8||2917.8|0
1699044900000|2023-11-03 20:55:00|2974.3|2919.3|2974.3|2919.3|2974.3|2919.3|2974.3|2919.3|0
1699254000000|2023-11-06 07:00:00|2986.8|2940.3|3011.8|2920.3|3011.8|2940.3|2986.8|2918.8|0
1699257000000|2023-11-06 07:50:00|3015.8|2923.3|3015.8|2933.8|3015.8|2939.8|3015.8|2923.3|0
1699257300000|2023-11-06 07:55:00|3009.8|2934.3|3003.3|2963.3|3009.8|2963.3|3003.3|2933.3|0
1699257600000|2023-11-06 08:00:00|2996.8|2963.8|2970.8|2965.3|2996.8|2970.3|2969.8|2963.8|0
1699257900000|2023-11-06 08:05:00|2969.8|2964.8|2968.8|2962.3|2969.8|2964.8|2967.3|2961.8|4
1699258200000|2023-11-06 08:10:00|2969.3|2962.8|2970.3|2963.3|2970.3|2963.3|2968.8|2962.8|0
1699258500000|2023-11-06 08:15:00|2970.8|2964.3|2967.8|2961.8|2973.8|2966.3|2967.8|2961.8|0
1699258800000|2023-11-06 08:20:00|2967.3|2961.3|2964.8|2959.3|2967.3|2961.8|2964.8|2959.3|0
1699259100000|2023-11-06 08:25:00|2963.8|2958.8|2960.8|2954.3|2963.8|2958.8|2959.8|2953.8|0
1699259400000|2023-11-06 08:30:00|2960.3|2954.8|2961.3|2955.3|2961.3|2955.3|2959.8|2954.8|0
1699259700000|2023-11-06 08:35:00|2960.8||2961.8||2961.8||2960.8||0
1699260000000|2023-11-06 08:40:00|2962.3|2956.3|3014.3|2910.8|3014.3|2956.8|2962.3|2910.8|0
1699260300000|2023-11-06 08:45:00|3012.3|2912.8|2960.3|2953.3|3012.3|2953.3|2960.3|2912.8|0
1699260600000|2023-11-06 08:50:00|2960.8|2953.8|2961.3|2955.3|2961.8|2955.3|2960.8|2953.8|0
1699260900000|2023-11-06 08:55:00|2961.8|2955.8|2960.8|2954.8|2963.3|2957.3|2960.8|2954.8|0
1699261200000|2023-11-06 09:00:00|2960.3|2955.3|2959.8|2954.3|2960.3|2955.3|2959.8|2953.8|0
1699261500000|2023-11-06 09:05:00|2958.8|2953.8|2958.3|2952.3|2958.8|2953.8|2957.8|2951.8|0
1699261800000|2023-11-06 09:10:00|2957.8|2952.8|2959.8|2953.3|2959.8|2953.3|2957.8|2952.8|0
1699262100000|2023-11-06 09:15:00|2959.3|2952.8|2957.8|2952.3|2959.3|2953.3|2957.8|2952.3|3
1699262400000|2023-11-06 09:20:00|2957.3|2951.8|2956.8|2950.8|2957.3|2951.8|2955.8|2950.3|0
1699262700000|2023-11-06 09:25:00|2957.3||2956.8||2957.3||2956.8||0
1699263000000|2023-11-06 09:30:00|2956.3|2950.3|2948.8|2942.8|2956.3|2950.3|2948.8|2942.8|0
1699263300000|2023-11-06 09:35:00|2949.3|2943.3|2951.3|2945.3|2951.3|2945.3|2949.3|2943.3|0
1699263600000|2023-11-06 09:40:00|2950.8|2946.3|2954.8|2948.3|2954.8|2948.3|2950.8|2946.3|0
1699263900000|2023-11-06 09:45:00|2955.3|2948.8|2954.8|2948.8|2955.3|2949.3|2954.8|2948.8|0
1699264200000|2023-11-06 09:50:00|2954.3|2948.3|2951.8|2946.3|2954.3|2948.3|2951.8|2945.8|0
1699264500000|2023-11-06 09:55:00|2952.3|2945.8|2954.3|2948.3|2954.3|2948.3|2952.3|2945.8|0
1699264800000|2023-11-06 10:00:00|2954.8|2949.3|2954.8|2948.3|2955.3|2949.3|2954.8|2948.3|0
1699265100000|2023-11-06 10:05:00|2954.3|2947.8|2955.8|2950.3|2955.8|2950.3|2953.8|2947.8|0
1699265400000|2023-11-06 10:10:00|2956.3|2950.8|2957.8|2952.3|2958.3|2952.3|2956.3|2950.8|0
1699265700000|2023-11-06 10:15:00|2958.3||2958.8||2958.8||2958.3||0
1699266000000|2023-11-06 10:20:00|2959.3|2952.8|2958.8|2953.3|2959.3|2953.3|2958.8|2952.8|0
1699266300000|2023-11-06 10:25:00|2959.3||2958.8||2959.3||2958.8||0
1699266600000|2023-11-06 10:30:00|2958.3|2952.8|2956.8|2950.3|2958.3|2952.8|2956.8|2950.3|0
1699266900000|2023-11-06 10:35:00|2956.3||2955.8||2956.3||2955.8||0
1699267200000|2023-11-06 10:40:00|2954.8|2949.8|2954.8|2949.3|2954.8|2949.8|2954.8|2949.3|0
1699267500000|2023-11-06 10:45:00|2955.3||2955.8||2955.8||2955.3||0
1699267800000|2023-11-06 10:50:00|2955.3|2948.8|2954.8|2949.3|2955.3|2949.3|2954.8|2948.8|0
1699268100000|2023-11-06 10:55:00|2954.3|2948.8|2953.8|2948.3|2954.3|2948.8|2952.8|2947.3|0
1699268400000|2023-11-06 11:00:00|2954.3||2954.8||2954.8||2954.3||0
1699268700000|2023-11-06 11:05:00|2954.3|2947.8|2953.8|2948.3|2954.3|2948.3|2953.8|2947.8|0
1699269000000|2023-11-06 11:10:00|2953.3|2947.8|2951.8|2946.8|2953.3|2947.8|2951.8|2946.8|0
1699269300000|2023-11-06 11:15:00||2946.3||2946.3||2946.3||2946.3|0
1699269600000|2023-11-06 11:20:00|2952.8|2943.8|2951.3|2945.3|2952.8|2945.8|2951.3|2943.8|0
1699269900000|2023-11-06 11:25:00|2950.8|2944.8|2950.3|2944.8|2950.8|2944.8|2950.3|2944.3|0
1699270200000|2023-11-06 11:30:00|2950.8|2945.3|2953.3|2946.8|2953.3|2946.8|2950.8|2945.3|0
1699270500000|2023-11-06 11:35:00|2952.8||2951.8||2952.8||2951.8||0
1699270800000|2023-11-06 11:40:00|2951.3|2946.3|2949.8|2944.8|2951.3|2946.3|2949.8|2944.8|0
1699271100000|2023-11-06 11:45:00||2944.3||2944.3||2944.3||2943.8|0
1699271400000|2023-11-06 11:50:00|2950.3||2950.8||2950.8||2950.3||0
1699271700000|2023-11-06 11:55:00|2951.3|2945.3|2950.8|2945.3|2951.8|2945.3|2950.8|2945.3|0
1699272000000|2023-11-06 12:00:00|2972.3|2926.3|2950.3|2943.3|2972.3|2943.3|2950.3|2926.3|0
1699272300000|2023-11-06 12:05:00|2950.8|2943.8|2950.8|2944.3|2950.8|2944.3|2950.3|2943.8|0
1699272600000|2023-11-06 12:10:00|2951.3|2944.8|2950.3|2944.8|2951.3|2945.3|2950.3|2944.8|0
1699272900000|2023-11-06 12:15:00|2950.8|2945.3|2950.3|2945.3|2950.8|2945.3|2950.3|2944.8|0
1699273200000|2023-11-06 12:20:00||2944.8||2944.3||2944.8||2944.3|0
1699273800000|2023-11-06 12:30:00|2950.8|2944.8|2952.3|2946.3|2952.3|2946.3|2950.8|2944.8|0
1699274100000|2023-11-06 12:35:00|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.8|2946.8|0
1699274400000|2023-11-06 12:40:00|2953.8|2947.8|2954.3|2948.3|2954.8|2948.3|2953.3|2947.8|0
1699274700000|2023-11-06 12:45:00|2953.8||2953.3||2953.8||2953.3||0
1699275000000|2023-11-06 12:50:00|2953.8||2953.3||2953.8||2953.3||0
1699275300000|2023-11-06 12:55:00|2953.8||2953.8||2953.8||2953.3||0
1699275600000|2023-11-06 13:00:00|2954.3|2949.3|2955.3|2949.3|2955.8|2949.3|2954.3|2949.3|0
1699275900000|2023-11-06 13:05:00|2954.8|2948.8|2954.3|2949.3|2954.8|2949.3|2954.3|2948.8|0
1699276200000|2023-11-06 13:10:00|2953.8|2948.8|2953.3|2947.3|2953.8|2948.8|2953.3|2947.3|0
1699276500000|2023-11-06 13:15:00|2952.3||2953.3||2953.3||2952.3||0
1699276800000|2023-11-06 13:20:00|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.3|2946.8|0
1699277100000|2023-11-06 13:25:00|2952.8|2946.8|2952.3|2947.3|2952.8|2947.3|2952.3|2946.8|0
1699277400000|2023-11-06 13:30:00|2952.8|2946.8|2952.3|2946.8|2952.8|2946.8|2952.3|2946.8|0
1699277700000|2023-11-06 13:35:00|2952.8|2946.3|2952.3|2947.3|2952.8|2947.3|2952.3|2946.3|0
1699278000000|2023-11-06 13:40:00|2952.8||2952.8||2952.8||2952.8||0
1699278300000|2023-11-06 13:45:00|2953.3||2953.3||2953.3||2953.3||0
1699278600000|2023-11-06 13:50:00|2952.3|2946.8|2953.8|2948.3|2953.8|2948.3|2952.3|2946.8|0
1699278900000|2023-11-06 13:55:00|2953.3|2947.8|2953.3|2947.3|2953.3|2947.8|2953.3|2947.3|0
1699279200000|2023-11-06 14:00:00|2953.8|2947.8|2955.8|2950.3|2955.8|2950.3|2953.8|2947.8|0
1699279500000|2023-11-06 14:05:00|2956.3|2950.8|2956.3|2951.3|2956.8|2951.3|2956.3|2950.8|0
1699279800000|2023-11-06 14:10:00|2955.8|2950.8|2955.3|2949.3|2955.8|2951.3|2955.3|2949.3|0
1699280100000|2023-11-06 14:15:00|2955.8|2949.8|2957.3|2951.3|2957.3|2951.3|2955.3|2949.8|0
1699280400000|2023-11-06 14:20:00|2956.8||2956.8||2957.3||2956.8||0
1699280700000|2023-11-06 14:25:00|2956.3|2950.8|2954.8|2948.8|2956.3|2951.3|2954.8|2948.8|0
1699281000000|2023-11-06 14:30:00|2955.3|2949.3|2954.8|2948.3|2980.3|2955.3|2954.8|2935.3|0
1699281300000|2023-11-06 14:35:00|2954.3|2947.8|2949.8|2944.3|2954.3|2947.8|2949.8|2943.8|0
1699281600000|2023-11-06 14:40:00|2949.3|2943.8|2947.8|2941.3|2949.3|2943.8|2947.8|2941.3|0
1699281900000|2023-11-06 14:45:00|2947.3|2940.8|2947.3|2941.3|2947.3|2941.3|2945.8|2939.8|0
1699282200000|2023-11-06 14:50:00|2947.8|2942.3|2947.8|2941.3|2948.8|2945.8|2947.8|2941.3|11
1699282500000|2023-11-06 14:55:00|2947.3|2940.8|2948.8|2942.3|2948.8|2942.3|2945.8|2940.3|0
1699282800000|2023-11-06 15:00:00|2949.3|2942.8|2947.8|2942.3|2950.3|2944.3|2947.8|2941.8|1
1699283100000|2023-11-06 15:05:00|2948.3|2941.8|2948.8|2942.3|2948.8|2942.3|2948.3|2941.8|0
1699283400000|2023-11-06 15:10:00|2948.3|2939.8|2955.3|2943.8|2967.8|2943.8|2947.8|2923.3|0
1699283700000|2023-11-06 15:15:00|2954.8|2943.3|2952.3|2945.3|2959.3|2946.3|2948.8|2924.3|0
1699284000000|2023-11-06 15:20:00|2952.8|2944.3|2954.3|2947.3|2972.8|2947.3|2952.8|2927.3|0
1699284300000|2023-11-06 15:25:00|2953.8|2946.8|2952.3|2946.8|2953.8|2947.3|2952.3|2946.8|0
1699284600000|2023-11-06 15:30:00|2952.8|2947.3|2973.3|2940.3|2973.8|2947.8|2952.8|2927.3|0
1699284900000|2023-11-06 15:35:00|2971.8|2941.3|2974.8|2928.3|2974.8|2948.3|2953.3|2925.8|0
1699285200000|2023-11-06 15:40:00|2973.3|2929.8|2960.8|2954.8|2973.3|2954.8|2957.8|2929.8|0
1699285500000|2023-11-06 15:45:00|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.3|0
1699285800000|2023-11-06 15:50:00|2960.3|2954.3|2961.3|2955.8|2961.8|2955.8|2960.3|2954.3|0
1699286100000|2023-11-06 15:55:00||2955.3||2955.8||2955.8||2955.3|0
1699286400000|2023-11-06 16:00:00|2960.8|2955.3|2959.3|2953.8|2960.8|2955.3|2959.3|2953.8|0
1699286700000|2023-11-06 16:05:00|2959.8||2959.3||2959.8||2959.3||0
1699287000000|2023-11-06 16:10:00|2958.8|2953.3|2957.3|2951.8|2958.8|2953.3|2957.3|2951.8|0
1699287300000|2023-11-06 16:15:00|2956.8|2951.3|2956.3|2951.3|2956.8|2951.3|2956.3|2950.8|0
1699287600000|2023-11-06 16:20:00|2956.8|2950.8|2954.3|2948.8|2956.8|2950.8|2954.3|2948.8|0
1699287900000|2023-11-06 16:25:00|2954.8|2949.3|2954.8|2949.3|2954.8|2949.3|2954.8|2949.3|0
1699288200000|2023-11-06 16:30:00|2960.8|2944.3|2960.3|2946.8|2975.8|2946.8|2959.8|2939.8|0
1699288500000|2023-11-06 16:35:00|2960.8|2944.8|2966.3|2943.3|2966.3|2945.8|2960.8|2937.8|0
1699288800000|2023-11-06 16:40:00|2965.3|2943.8|2959.8|2944.3|2965.3|2944.3|2959.8|2943.8|0
1699289100000|2023-11-06 16:45:00|2965.3||2959.8||2965.3||2959.8||0
1699289400000|2023-11-06 16:50:00|2972.8|2940.3|2964.8|2943.3|3001.3|2943.3|2959.3|2898.8|0
1699289700000|2023-11-06 16:55:00|2963.8|2944.3|2959.8|2944.3|2965.3|2944.3|2959.3|2944.3|0
1699290000000|2023-11-06 17:00:00|2998.3|2905.8|2998.3|2905.8|2998.3|2910.3|2998.3|2905.8|0
1699290300000|2023-11-06 17:05:00|2996.8|2908.8|2996.8|2905.8|2996.8|2908.8|2996.8|2905.8|0
1699290900000|2023-11-06 17:15:00||2907.8||2905.8||2907.8||2905.8|0
1699292100000|2023-11-06 17:35:00||2903.8||2903.8||2903.8||2903.8|0
1699292400000|2023-11-06 17:40:00||2904.8||2903.8||2904.8||2903.8|0
1699292700000|2023-11-06 17:45:00|2994.8||2994.8||2994.8||2994.8||0
1699294200000|2023-11-06 18:10:00|2993.3|2902.3|2993.3|2902.3|2993.3|2902.3|2993.3|2902.3|0
1699294500000|2023-11-06 18:15:00|2991.8|2900.8|2991.8|2900.8|2991.8|2900.8|2991.8|2900.8|0
1699294800000|2023-11-06 18:20:00||2899.3||2900.8||2901.3||2899.3|0
1699295700000|2023-11-06 18:35:00|2993.3|2902.3|2993.3|2902.3|2993.3|2902.3|2993.3|2902.3|0
1699296300000|2023-11-06 18:45:00|2991.8|2900.8|2991.8|2900.8|2991.8|2900.8|2991.8|2900.8|0
1699299000000|2023-11-06 19:30:00|2993.3|2902.3|2993.3|2902.3|2993.3|2902.3|2993.3|2902.3|0
1699299600000|2023-11-06 19:40:00|2994.8|2903.8|2994.8|2903.8|2994.8|2903.8|2994.8|2903.8|0
1699299900000|2023-11-06 19:45:00||2905.8||2903.8||2905.8||2903.8|0
1699300200000|2023-11-06 19:50:00|2996.8|2905.8|2996.8|2905.8|2996.8|2905.8|2996.8|2905.8|0
1699304100000|2023-11-06 20:55:00|2998.3|2907.3|2998.3|2907.3|2998.3|2907.3|2998.3|2907.3|0
1699340400000|2023-11-07 07:00:00|2966.8|2918.8|2988.3|2896.8|2988.3|2918.8|2966.8|2896.8|0
1699343400000|2023-11-07 07:50:00|2995.8|2898.3|2985.3|2918.8|2995.8|2919.8|2985.3|2898.3|0
1699343700000|2023-11-07 07:55:00|2978.8|2919.8|2972.8|2937.3|2978.8|2937.3|2972.8|2904.3|0
1699344000000|2023-11-07 08:00:00|2966.3|2917.3|2937.3|2918.8|2966.3|2931.8|2933.8|2909.3|0
1699344300000|2023-11-07 08:05:00|2936.3|2919.3|2962.3|2924.8|2962.8|2934.8|2935.3|2909.8|0
1699344600000|2023-11-07 08:10:00|2985.8|2925.3|3059.3|2915.8|3087.8|2931.8|2985.8|2887.3|0
1699344900000|2023-11-07 08:15:00|3087.8|2890.3|2990.8|2919.8|3087.8|2919.8|2990.8|2890.3|0
1699345200000|2023-11-07 08:20:00|2990.3|2925.8|2990.8|2942.8|2990.8|2942.8|2959.3|2925.8|0
1699345500000|2023-11-07 08:25:00|2984.3||3018.8||3018.8||2983.8||0
1699345800000|2023-11-07 08:30:00|3009.8|2890.3|2987.8|2949.3|3009.8|2949.3|2981.3|2890.3|0
1699346100000|2023-11-07 08:35:00||2950.3||2951.3||2951.3||2950.3|0
1699346700000|2023-11-07 08:45:00||2925.8||2950.8||2950.8||2925.8|0
1699347000000|2023-11-07 08:50:00||2951.8||2951.8||2951.8||2951.8|0
1699347300000|2023-11-07 08:55:00|2986.3|2952.3|2971.3|2899.8|2986.3|2952.8|2971.3|2899.8|3
1699347900000|2023-11-07 09:05:00|2992.8|2933.3|2971.8|2933.8|2992.8|2933.8|2971.8|2933.3|0
1699348500000|2023-11-07 09:15:00|2992.8||2970.8||2992.8||2970.8||0
1699348800000|2023-11-07 09:20:00|2970.3|2948.3|2964.8|2948.3|2973.3|2948.8|2964.8|2948.3|0
1699349100000|2023-11-07 09:25:00||2948.8||2948.8||2948.8||2948.3|0
1699349400000|2023-11-07 09:30:00|2966.8|2948.3|2966.3|2948.8|2966.8|2948.8|2966.3|2948.3|1
1699349700000|2023-11-07 09:35:00|2991.8||2969.8||2991.8||2968.3||0
1699350000000|2023-11-07 09:40:00|2968.8||2966.8||2968.8||2966.8||0
1699350300000|2023-11-07 09:45:00|2965.8|2948.3|2967.3|2948.8|2967.8|2948.8|2965.8|2948.3|1
1699350600000|2023-11-07 09:50:00|2968.3|2948.3|2966.3|2948.8|2968.3|2948.8|2964.3|2948.3|0
1699350900000|2023-11-07 09:55:00|2965.3|2948.3|2964.3|2948.3|2965.3|2948.8|2964.3|2948.3|0
1699351200000|2023-11-07 10:00:00|2986.8|2948.8|2979.8|2948.8|2987.8|2948.8|2969.8|2948.3|0
1699351500000|2023-11-07 10:05:00|2978.8|2948.3|2965.3|2948.3|2978.8|2948.8|2964.3|2948.3|0
1699351800000|2023-11-07 10:10:00||2948.8||2948.3||2948.8||2948.3|0
1699352100000|2023-11-07 10:15:00|2966.3|2948.8|2965.3|2948.3|2967.3|2948.8|2965.3|2948.3|0
1699352400000|2023-11-07 10:20:00|2964.8|2948.8|2966.3|2948.8|2966.3|2948.8|2964.3|2948.3|0
1699352700000|2023-11-07 10:25:00|2967.3||2972.3||2973.3||2967.3||0
1699353000000|2023-11-07 10:30:00|2973.3|2948.3|2970.3|2948.8|2974.3|2948.8|2970.3|2948.3|0
1699353300000|2023-11-07 10:35:00|2971.3||2970.3||2971.3||2970.3||0
1699353900000|2023-11-07 10:45:00|2971.3||2970.3||2971.3||2970.3||0
1699354200000|2023-11-07 10:50:00|2969.3||2967.3||2969.3||2967.3||0
1699354500000|2023-11-07 10:55:00|2966.8||2967.3||2967.3||2966.3||0
1699354800000|2023-11-07 11:00:00|2968.3||2968.3||2968.3||2968.3||0
1699355100000|2023-11-07 11:05:00|2967.3|2948.3|2972.3|2948.8|2993.3|2948.8|2966.3|2948.3|0
1699355400000|2023-11-07 11:10:00|2971.3|2948.3|2965.3|2948.3|2994.3|2948.8|2965.3|2948.3|0
1699355700000|2023-11-07 11:15:00||2948.8||2948.3||2948.8||2948.3|0
1699356000000|2023-11-07 11:20:00|2964.8|2948.8|2964.3|2948.3|2964.8|2948.8|2964.3|2948.3|0
1699356300000|2023-11-07 11:25:00|2966.3|2948.8|2966.3|2948.8|2966.3|2948.8|2966.3|2948.3|1
1699356600000|2023-11-07 11:30:00|2965.8|2948.3|2965.8|2948.3|2965.8|2948.8|2965.8|2948.3|0
1699356900000|2023-11-07 11:35:00|2987.8|2948.8|2987.8|2948.8|2987.8|2948.8|2987.8|2948.8|0
1699358400000|2023-11-07 12:00:00||2949.8||2948.8||2949.8||2948.8|0
1699359600000|2023-11-07 12:20:00||2949.3||2949.8||2949.8||2948.8|0
1699359900000|2023-11-07 12:25:00||2948.8||2948.8||2949.8||2948.8|0
1699362300000|2023-11-07 13:05:00||2949.8||2951.8||2951.8||2948.8|0
1699362600000|2023-11-07 13:10:00||2948.8||2949.8||2951.8||2948.8|0
1699362900000|2023-11-07 13:15:00||2950.8||2949.8||2950.8||2948.8|0
1699363200000|2023-11-07 13:20:00||2950.8||2948.8||2950.8||2948.8|0
1699363500000|2023-11-07 13:25:00|3020.3||3020.3||3020.3||3019.8||0
1699363800000|2023-11-07 13:30:00|3014.8|2948.3|2986.3|2948.8|3014.8|2949.8|2986.3|2948.3|0
1699364100000|2023-11-07 13:35:00||2949.8||2949.8||2950.8||2948.8|0
1699364400000|2023-11-07 13:40:00||2950.8||2948.8||2950.8||2948.8|0
1699364700000|2023-11-07 13:45:00|2992.8|2949.8|2992.8|2953.8|2993.3|2953.8|2992.3|2948.8|0
1699365300000|2023-11-07 13:55:00|3015.3|2954.8|2992.8|2953.3|3020.8|2955.8|2992.8|2948.8|0
1699365900000|2023-11-07 14:05:00||2949.8||2950.8||2950.8||2949.8|0
1699366200000|2023-11-07 14:10:00||2951.8||2952.8||2952.8||2951.8|0
1699366800000|2023-11-07 14:20:00||2949.3||2951.8||2951.8||2949.3|0
1699367400000|2023-11-07 14:30:00||2952.8||2953.8||2953.8||2952.8|0
1699367700000|2023-11-07 14:35:00|2993.3|2950.3|2992.8|2953.3|3021.8|2953.3|2992.8|2950.3|0
1699368000000|2023-11-07 14:40:00||2954.3||2955.3||2955.3||2954.3|0
1699368600000|2023-11-07 14:50:00||2956.3||2959.8||2959.8||2948.8|0
1699368900000|2023-11-07 14:55:00|2999.3|2960.3|2992.3|2959.8|2999.3|2961.3|2992.3|2948.3|0
1699369200000|2023-11-07 15:00:00||2960.8||2960.8||2961.3||2948.3|0
1699369500000|2023-11-07 15:05:00|2991.8|2961.8|2992.3|2968.8|2992.8|2970.8|2989.3|2961.8|1
1699369800000|2023-11-07 15:10:00||2967.8||2970.8||2970.8||2966.8|0
1699370100000|2023-11-07 15:15:00|2990.8|2970.3|2988.8|2971.3|2990.8|2971.3|2988.8|2949.8|0
1699370400000|2023-11-07 15:20:00|2988.3|2971.8|2977.8|2971.8|2992.8|2972.8|2977.8|2971.3|0
1699370700000|2023-11-07 15:25:00||2972.3||2973.3||2973.3||2972.3|0
1699371000000|2023-11-07 15:30:00|2978.3|2972.8|2981.8|2977.3|2981.8|2977.3|2978.3|2972.8|0
1699371300000|2023-11-07 15:35:00|2982.3|2977.8|2984.8|2979.8|2984.8|2980.3|2982.3|2977.8|0
1699371600000|2023-11-07 15:40:00|2985.3|2980.3|2989.8|2985.3|2990.3|2987.3|2985.3|2980.3|8
1699371900000|2023-11-07 15:45:00||2984.8||2985.3||2985.3||2983.8|0
1699372200000|2023-11-07 15:50:00|2990.3|2984.8|2991.3|2986.8|2991.8|2986.8|2989.8|2984.8|1
1699372500000|2023-11-07 15:55:00|2990.8|2986.3|2990.3|2984.3|2990.8|2986.3|2990.3|2983.3|0
1699372800000|2023-11-07 16:00:00|2989.8|2983.8|2985.8|2981.3|2989.8|2983.8|2983.8|2980.3|1
1699373100000|2023-11-07 16:05:00|2985.3|2980.8|2984.3|2978.3|2985.3|2980.8|2984.3|2978.3|0
1699373400000|2023-11-07 16:10:00|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|0
1699373700000|2023-11-07 16:15:00||2977.8||2978.3||2978.3||2977.3|0
1699374000000|2023-11-07 16:20:00|3005.8|2978.8|3005.8|2948.8|3005.8|2978.8|3005.8|2948.8|0
1699374300000|2023-11-07 16:25:00|3006.3|2949.3|2988.8|2949.3|3006.3|2960.8|2988.8|2949.3|0
1699374600000|2023-11-07 16:30:00|3002.3|2950.3|2988.3|2954.8|3006.3|2970.8|2988.3|2950.3|0
1699374900000|2023-11-07 16:35:00|3001.8|2955.8|2990.3|2958.3|3005.8|2964.8|2989.8|2955.8|0
1699375200000|2023-11-07 16:40:00|3027.3|2959.3|3027.3|2948.8|3027.3|2965.3|3027.3|2948.8|0
1699375500000|2023-11-07 16:45:00|3025.8|2951.8|3025.8|2972.3|3025.8|2972.3|3025.8|2951.8|0
1699376100000|2023-11-07 16:55:00||2950.8||2971.3||2971.3||2950.8|0
1699376400000|2023-11-07 17:00:00|3024.3||3024.3||3024.3||3024.3||0
1699376700000|2023-11-07 17:05:00||2949.8||2969.3||2969.3||2949.8|0
1699377300000|2023-11-07 17:15:00||2949.8||2969.3||2969.3||2949.8|0
1699377900000|2023-11-07 17:25:00||2949.8||2969.3||2969.3||2949.8|0
1699378200000|2023-11-07 17:30:00|3022.8||3022.8||3022.8||3022.8||0
1699378500000|2023-11-07 17:35:00||2949.8||2969.3||2969.3||2949.8|0
1699379100000|2023-11-07 17:45:00|3024.3|2950.3|3024.3|2969.3|3024.3|2969.3|3024.3|2950.3|0
1699379400000|2023-11-07 17:50:00|3022.8||3022.8||3022.8||3022.8||0
1699379700000|2023-11-07 17:55:00|3024.3|2949.8|3024.3|2969.3|3024.3|2969.3|3024.3|2949.8|0
1699380000000|2023-11-07 18:00:00||2971.3||2971.3||2971.3||2971.3|0
1699380300000|2023-11-07 18:05:00|3025.8||3025.8||3025.8||3025.8||0
1699380600000|2023-11-07 18:10:00||2950.8||2972.3||2972.3||2950.8|0
1699381200000|2023-11-07 18:20:00||2950.8||2971.3||2971.3||2950.8|0
1699381800000|2023-11-07 18:30:00||2950.8||2971.3||2971.3||2950.8|0
1699382400000|2023-11-07 18:40:00||2971.8||2972.3||2972.3||2971.8|0
1699383000000|2023-11-07 18:50:00||2950.8||2972.3||2972.3||2950.8|0
1699383600000|2023-11-07 19:00:00||2951.8||2971.3||2971.3||2951.8|0
1699384200000|2023-11-07 19:10:00||2951.3||2971.3||2971.3||2951.3|0
1699384800000|2023-11-07 19:20:00||2951.8||2971.3||2971.3||2951.8|0
1699385400000|2023-11-07 19:30:00||2950.8||2971.3||2971.3||2950.8|0
1699386000000|2023-11-07 19:40:00|3024.3|2951.8|3024.3|2971.3|3024.3|2971.3|3024.3|2951.8|0
1699386600000|2023-11-07 19:50:00||2951.8||2971.3||2971.3||2951.8|0
1699387200000|2023-11-07 20:00:00|3025.8|2952.8|3025.8|2971.3|3025.8|2971.3|3025.8|2952.8|0
1699387500000|2023-11-07 20:05:00|3024.3||3024.3||3024.3||3024.3||0
1699387800000|2023-11-07 20:10:00||2949.8||2971.3||2971.3||2949.8|0
1699388400000|2023-11-07 20:20:00||2951.8||2971.3||2971.3||2951.8|0
1699388700000|2023-11-07 20:25:00|3025.8||3025.8||3025.8||3025.8||0
1699389000000|2023-11-07 20:30:00||2972.3||2972.3||2972.3||2972.3|0
1699389600000|2023-11-07 20:40:00|3027.3|2949.8|3027.3|2972.3|3027.3|2972.3|3027.3|2949.8|0
1699390200000|2023-11-07 20:50:00|3025.8|2948.8|3025.8|2948.8|3025.8|2948.8|3025.8|2948.8|0
1699390500000|2023-11-07 20:55:00|3024.3||3026.3||3026.3||3024.3||0
1699426800000|2023-11-08 07:00:00|2988.8|2941.3|3012.8|2920.8|3012.8|2942.8|2988.8|2920.8|0
1699430100000|2023-11-08 07:55:00|3016.8|2918.3|3003.8|2960.8|3016.8|2965.8|3003.8|2918.3|0
1699430400000|2023-11-08 08:00:00|3009.8|2961.8|3014.8|2977.3|3015.3|2977.3|2992.8|2952.3|0
1699430700000|2023-11-08 08:05:00|3013.8|2978.3|3014.8|2993.8|3015.3|2993.8|2997.8|2960.3|0
1699431000000|2023-11-08 08:10:00|3021.3|2968.3|3015.3|2983.8|3022.3|2988.8|2997.3|2967.3|0
1699431300000|2023-11-08 08:15:00|3013.8|2984.8|2997.8|2967.3|3015.8|2985.3|2997.3|2966.8|0
1699431900000|2023-11-08 08:25:00|2997.3|2968.8|3015.3|2990.3|3015.8|2990.3|2996.8|2966.8|0
1699432200000|2023-11-08 08:30:00|3013.8|2990.8|3009.3|2986.8|3015.8|2991.3|3008.8|2986.8|2
1699432500000|2023-11-08 08:35:00|3008.8|2987.3|3013.3|2984.8|3015.8|2987.3|3008.8|2984.8|0
1699432800000|2023-11-08 08:40:00|3012.8|2984.3|3009.8|2984.8|3015.3|2984.8|3004.8|2984.3|0
1699433100000|2023-11-08 08:45:00|3009.3|2984.3|2988.3|2984.3|3009.8|2984.8|2986.3|2983.8|14
1699433400000|2023-11-08 08:50:00|2989.8|2983.8|2988.8|2983.3|2989.8|2983.8|2987.3|2982.8|3
1699433700000|2023-11-08 08:55:00|2988.3|2982.8|2986.8|2981.8|2988.3|2982.8|2985.8|2981.3|0
1699434000000|2023-11-08 09:00:00|2986.3|2981.3|2988.8|2982.3|2988.8|2982.3|2986.3|2980.8|0
1699434300000|2023-11-08 09:05:00|2988.3|2983.3|2990.3|2983.3|2990.3|2983.3|2987.8|2983.3|1
1699434600000|2023-11-08 09:10:00|2989.8|2982.8|2986.8|2982.3|2989.8|2982.8|2986.8|2982.3|0
1699434900000|2023-11-08 09:15:00|2987.3||2988.8||2988.8||2987.3||0
1699435200000|2023-11-08 09:20:00|2989.3|2983.3|2988.8|2984.3|2991.8|2985.8|2988.8|2983.3|0
1699435500000|2023-11-08 09:25:00|2989.3|2984.8|2984.8|2980.8|2989.3|2984.8|2984.8|2980.8|8
1699435800000|2023-11-08 09:30:00|2984.3|2978.8|2984.3|2978.8|2984.8|2978.8|2982.8|2978.3|1
1699436100000|2023-11-08 09:35:00|2984.8|2979.3|2986.8|2980.8|2987.8|2980.8|2984.3|2979.3|0
1699436400000|2023-11-08 09:40:00|2986.3|2981.3|2989.8|2983.8|2989.8|2983.8|2986.3|2981.3|0
1699436700000|2023-11-08 09:45:00|2989.3||2989.8||2989.8||2988.8||0
1699437000000|2023-11-08 09:50:00|2989.3||2990.8||2990.8||2989.3||0
1699437300000|2023-11-08 09:55:00|2991.8|2984.3|2990.3|2984.8|2991.8|2984.8|2989.8|2984.3|0
1699437600000|2023-11-08 10:00:00|2990.8||2990.8||2991.8||2989.3||0
1699437900000|2023-11-08 10:05:00|2990.3||2990.8||2990.8||2990.3||0
1699438200000|2023-11-08 10:10:00|2990.3|2984.3|2989.3|2984.3|2990.8|2984.8|2988.8|2984.3|0
1699438500000|2023-11-08 10:15:00|2988.8|2983.8|2988.8|2982.8|2988.8|2983.8|2987.3|2982.8|0
1699438800000|2023-11-08 10:20:00|2988.3||2987.3||2988.8||2987.3||0
1699439100000|2023-11-08 10:25:00|2987.8|2982.3|2987.3|2982.8|2988.8|2982.8|2987.3|2982.3|0
1699439400000|2023-11-08 10:30:00|2987.8|2982.3|2990.3|2984.8|2990.8|2984.8|2987.8|2982.3|0
1699439700000|2023-11-08 10:35:00|2989.8|2984.3|2990.3|2984.8|2990.8|2984.8|2988.8|2984.3|0
1699440000000|2023-11-08 10:40:00|2990.8|2985.3|2992.8|2986.8|2992.8|2986.8|2990.8|2985.3|0
1699440300000|2023-11-08 10:45:00|2993.8|2987.8|2994.3|2988.8|2994.8|2988.8|2993.8|2987.8|0
1699440600000|2023-11-08 10:50:00|2994.8||2994.3||2994.8||2994.3||0
1699440900000|2023-11-08 10:55:00|2993.3|2988.3|2992.3|2987.8|2993.8|2988.3|2992.3|2987.3|0
1699441200000|2023-11-08 11:00:00|2992.8|2987.3|2991.8|2987.3|2993.3|2987.3|2991.8|2987.3|0
1699441500000|2023-11-08 11:05:00|2992.3|2987.8|2993.3|2987.8|2993.8|2987.8|2991.8|2987.3|0
1699441800000|2023-11-08 11:10:00|2993.8|2988.3|2994.3|2988.8|2994.8|2988.8|2993.8|2988.3|0
1699442100000|2023-11-08 11:15:00|2994.8||2993.8||2994.8||2993.8||0
1699442400000|2023-11-08 11:20:00|2994.3|2989.3|2996.8|2990.8|2996.8|2990.8|2994.3|2989.3|0
1699442700000|2023-11-08 11:25:00|2997.3|2991.3|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|0
1699443000000|2023-11-08 11:30:00|2998.3|2992.3|2998.8|2993.8|2999.8|2993.8|2998.3|2992.3|0
1699443300000|2023-11-08 11:35:00|2999.3||2998.3||2999.3||2998.3||0
1699443600000|2023-11-08 11:40:00|2997.8|2993.3|2997.3|2992.8|2998.3|2993.8|2997.3|2992.8|0
1699443900000|2023-11-08 11:45:00|2996.8|2992.3|2996.8|2992.3|2997.3|2992.8|2996.8|2992.3|0
1699444200000|2023-11-08 11:50:00|2997.3|2992.8|2997.3|2992.8|2998.3|2992.8|2997.3|2992.8|0
1699444500000|2023-11-08 11:55:00|2996.8|2992.3|2997.8|2992.8|2997.8|2992.8|2996.8|2992.3|0
1699444800000|2023-11-08 12:00:00|3017.3|2972.3|2995.8|2990.3|3018.3|2990.3|2995.8|2970.8|0
1699445100000|2023-11-08 12:05:00|2996.8|2990.8|2996.8|2991.3|2996.8|2991.3|2996.8|2990.8|0
1699445400000|2023-11-08 12:10:00|2997.8|2992.3|2998.8|2993.3|2998.8|2993.3|2997.8|2992.3|0
1699445700000|2023-11-08 12:15:00|2999.8|2993.8|3000.8|2995.3|3000.8|2995.3|2999.8|2993.8|0
1699446000000|2023-11-08 12:20:00|3001.8|2995.8|3001.8|2996.3|3001.8|2996.3|3001.8|2995.8|0
1699446300000|2023-11-08 12:25:00|3001.3|2995.8|2999.3|2994.8|3001.8|2995.8|2999.3|2994.8|0
1699446600000|2023-11-08 12:30:00|2998.8|2994.3|2999.8|2994.3|2999.8|2994.3|2998.8|2993.8|0
1699446900000|2023-11-08 12:35:00|3000.3||2999.8||3000.3||2999.8||0
1699447200000|2023-11-08 12:40:00|2999.3|2993.8|2998.3|2993.8|2999.8|2993.8|2998.3|2993.8|0
1699447500000|2023-11-08 12:45:00|2998.8|2994.3|3000.3|2994.3|3000.3|2994.3|2998.3|2994.3|0
1699447800000|2023-11-08 12:50:00|2999.8||2999.8||2999.8||2999.8||0
1699448100000|2023-11-08 12:55:00|3000.8|2994.8|3000.8|2995.3|3000.8|2995.3|3000.8|2994.8|0
1699448400000|2023-11-08 13:00:00|3001.8|2995.8|3004.3|2998.3|3004.3|2998.3|3001.8|2995.8|0
1699448700000|2023-11-08 13:05:00|3005.3|2998.8|3005.3|2999.3|3005.3|2999.3|3005.3|2998.8|0
1699449000000|2023-11-08 13:10:00|3004.8||3004.8||3004.8||3004.8||0
1699449300000|2023-11-08 13:15:00|3004.3|2998.8|3002.8|2997.3|3004.3|2998.8|3001.8|2997.3|0
1699449600000|2023-11-08 13:20:00|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|0
1699449900000|2023-11-08 13:25:00|3003.8|2998.8|3007.3|2999.3|3007.3|2999.3|3002.8|2998.8|4
1699450200000|2023-11-08 13:30:00|3007.8|2999.8|3009.8|3003.3|3010.3|3003.3|3007.3|2999.8|1
1699450500000|2023-11-08 13:35:00|3008.8|3002.8|3003.2|2997.2|3008.8|3002.8|3003.2|2997.2|0
1699450800000|2023-11-08 13:40:00|3002.7|2996.7|3001.5|2995.5|3002.7|2996.7|3001.5|2995.5|0
1699451100000|2023-11-08 13:45:00|3001|2996|3000.5|2995|3001|2996|3000.5|2995|0
1699451400000|2023-11-08 13:50:00|3000|2994.5|3000|2994|3000|2994.5|2998.5|2993.5|0
1699451700000|2023-11-08 13:55:00|3000.5||3000.5||3000.5||3000.5||0
1699452000000|2023-11-08 14:00:00|3001|2994.5|3002|2996|3002|2996|3001|2994.5|0
1699452300000|2023-11-08 14:05:00|3001.5||3003||3003||3001.5||0
1699452600000|2023-11-08 14:10:00|3002.5|2996.5|3003.5|2997|3003.5|2997|3002.5|2996.5|0
1699452900000|2023-11-08 14:15:00|3004|2998|3005|2999|3005.5|2999|3003.5|2998|0
1699453200000|2023-11-08 14:20:00|3004.5|2998.5|3004|2999|3004.5|2999|3004|2998.5|0
1699453500000|2023-11-08 14:25:00|3004.5||3006.5||3006.5||3004.5||0
1699453800000|2023-11-08 14:30:00|3007|3000|3005|2999|3008.5|3001|3005|2998.5|0
1699454100000|2023-11-08 14:35:00|3005.5|3000|3010|3004|3010|3004|3005.5|3000|0
1699454400000|2023-11-08 14:40:00|3009.5|3003.5|3011.5|3005|3012|3005|3009.5|3003.5|0
1699454700000|2023-11-08 14:45:00|3012|3006|3012|3006|3013.5|3007|3011.5|3006|0
1699455000000|2023-11-08 14:50:00|3012.5|3006.5|3013|3007|3013.5|3007|3012.5|3006.5|0
1699455300000|2023-11-08 14:55:00|3013.5|3006.5|3016|3005.5|3016|3007|3011.5|3005.5|0
1699455600000|2023-11-08 15:00:00|3017|3006|3010.5|3004|3017|3007.5|3010.5|3004|0
1699455900000|2023-11-08 15:05:00|3011|3004.5|3011.5|3005|3011.5|3005|3011|3004.5|0
1699456200000|2023-11-08 15:10:00|3011|3004.5|3007.5|3002|3011|3004.5|3007.5|3002|0
1699456500000|2023-11-08 15:15:00|3008|3002.5|3010.5|3004|3010.5|3004|3008|3002.5|0
1699456800000|2023-11-08 15:20:00|3010|3003.5|3004.5|2998|3010|3003.5|3004.5|2998|18
1699457100000|2023-11-08 15:25:00|3004|3000|3002.5|2997|3004|3000|3002.5|2996.5|3
1699457400000|2023-11-08 15:30:00|3003|2998.5|3002.5|2998|3004|3000|3002.5|2997.5|3
1699457700000|2023-11-08 15:35:00|3002|2999|3002.5|2997.5|3004|3000.5|3001.5|2997.5|3
1699458000000|2023-11-08 15:40:00|3002|2999|3000.5|2995|3002|2999|2999.5|2995|8
1699458300000|2023-11-08 15:45:00|3000|2996.5|2998.5|2995|3000|2996.5|2998.5|2993.5|3
1699458600000|2023-11-08 15:50:00|2997.5|2993|2995.5|2992|2997.5|2993|2995.5|2990.5|3
1699458900000|2023-11-08 15:55:00|2996|2991|2996|2992|2996.5|2993|2995.5|2990|3
1699459200000|2023-11-08 16:00:00|2996.5|2993|2996.5|2993.5|2997|2993.5|2996.5|2991.5|3
1699459500000|2023-11-08 16:05:00|2995.5|2992|2995.5|2992|2995.5|2993|2995.5|2991|3
1699459800000|2023-11-08 16:10:00|2996.5|2990.5|2996.5|2993|2996.5|2993|2996.5|2990.5|3
1699460100000|2023-11-08 16:15:00|2997.5|2993.5|2998|2995|2998.5|2995|2997.5|2993.5|3
1699460400000|2023-11-08 16:20:00|2997.5|2993|2997.5|2994|2998|2994|2996.5|2992|3
1699460700000|2023-11-08 16:25:00|2998|2992.5|2998|2993|2998|2994|2997.5|2992|4
1699461000000|2023-11-08 16:30:00|2997.5|2988|3002.5|2987|3013.5|2988|2997.5|2972|0
1699461300000|2023-11-08 16:35:00|3012|2984.5|3004.5|2988|3012|2988|3004.5|2984.5|0
1699461600000|2023-11-08 16:40:00|3010.5|2988.5|3004.5|2985.5|3010.5|2990|3004.5|2983.5|0
1699461900000|2023-11-08 16:45:00|3004|2986|3004|2987.5|3009.5|2989.5|3003.5|2983.5|0
1699462200000|2023-11-08 16:50:00|3003.5|2984|3039|2947.5|3042.5|2984|3003.5|2947.5|0
1699462500000|2023-11-08 16:55:00|3037.5|2946|3000|2976.5|3041.5|2982.5|2998.5|2938.5|0
1699462800000|2023-11-08 17:00:00|2999.5|2977|2997.5|2981|3004.5|2982.5|2997.5|2975|0
1699463100000|2023-11-08 17:05:00|2997|2980|3030.5|2938.5|3030.5|2980|2991.5|2938.5|0
1699463400000|2023-11-08 17:10:00|3032|2939|3032|2940|3032|2940|3032|2938.5|0
1699463700000|2023-11-08 17:15:00|3033.5|2941.5|3033.5|2941.5|3033.5|2941.5|3033.5|2941.5|0
1699464000000|2023-11-08 17:20:00||2942||2941.5||2942||2941.5|0
1699464300000|2023-11-08 17:25:00|3032|2940|3032|2940|3032|2940|3032|2940|0
1699465200000|2023-11-08 17:40:00|3033.5|2941.5|3033.5|2941.5|3033.5|2941.5|3033.5|2941.5|0
1699465500000|2023-11-08 17:45:00|3028|2940|3032|2940|3033.5|2940|3015.5|2940|0
1699466400000|2023-11-08 18:00:00|3033.5|2941.5|3033.5|2941.5|3033.5|2941.5|3033.5|2941.5|0
1699466700000|2023-11-08 18:05:00|3035|2943|3035|2943|3035|2943|3035|2943|0
1699467300000|2023-11-08 18:15:00||2941.5||2943||2943||2941.5|0
1699467600000|2023-11-08 18:20:00|3037|2944.5|3037|2944.5|3037|2944.5|3037|2944.5|0
1699467900000|2023-11-08 18:25:00|3036.5||3037||3037||3036.5||0
1699468500000|2023-11-08 18:35:00|3038.5|2946|3038.5|2946|3038.5|2946|3038.5|2946|0
1699469100000|2023-11-08 18:45:00|3037|2944.5|3037|2944.5|3037|2944.5|3037|2944.5|0
1699470300000|2023-11-08 19:05:00|3038.5|2946|3038.5|2946|3038.5|2946|3038.5|2946|0
1699473000000|2023-11-08 19:50:00|3038|2946.5|3038.5|2946|3038.5|2946.5|3038|2946|0
1699473600000|2023-11-08 20:00:00|3040|2947.5|3040|2947.5|3040|2947.5|3040|2947.5|0
1699476000000|2023-11-08 20:40:00|3041.5|2949.5|3043|2951|3043|2951|3041.5|2949.5|0
1699476900000|2023-11-08 20:55:00|3041.5|2949.5|3041.5|2949.5|3041.5|2949.5|3041.5|2949.5|0
1699513200000|2023-11-09 07:00:00|3019.5|2971.5|3041.5|2949.5|3041.5|2971.5|3018|2949.5|0
1699516200000|2023-11-09 07:50:00|3033.5|2947|3033.5|2958.5|3033.5|2963|3033.5|2947|0
1699516500000|2023-11-09 07:55:00|3039.5|2959|3019.5|2969.5|3052.5|2990.5|3019.5|2954.5|0
1699516800000|2023-11-09 08:00:00|3019|2970.5|3011|2973|3026|2988|3002.5|2966.5|0
1699517100000|2023-11-09 08:05:00|3010|2974.5|3047.5|2972.5|3051.5|2992.5|3005.5|2942.5|0
1699517400000|2023-11-09 08:10:00|3047|2943.5|2999|2978.5|3047|2990.5|2997|2943.5|0
1699517700000|2023-11-09 08:15:00|3009|2979|2995.5|2990.5|3019|2992|2995.5|2975|0
1699518000000|2023-11-09 08:20:00|3015.5|2990|2996.5|2989.5|3015.5|2990|2995.5|2969.5|0
1699518300000|2023-11-09 08:25:00|2995.5|2989|2993.5|2988.5|2996|2989|2993.5|2988|0
1699518600000|2023-11-09 08:30:00|2994|2989.5|2998.5|2992|3015.5|2992|2994|2971|0
1699518900000|2023-11-09 08:35:00|2997.5|2991.5|2997.5|2985.5|3014.5|2992|2994.5|2985|0
1699519200000|2023-11-09 08:40:00|2997|2985|2996|2989|3013.5|2989|2993.5|2968|0
1699519500000|2023-11-09 08:45:00|2996.5|2990|3004|2981|3016|2990|2996.5|2970.5|0
1699519800000|2023-11-09 08:50:00|3044.5|2941.5|2990.5|2985|3044.5|2990|2990.5|2941.5|0
1699520100000|2023-11-09 08:55:00|2991|2986|2996|2987.5|3012.5|2987.5|2990.5|2967.5|0
1699520400000|2023-11-09 09:00:00|3005|2988|2996.5|2990|3005|2990|2996|2968|0
1699520700000|2023-11-09 09:05:00|2996|2989.5|2995.5|2989|2996|2989.5|2995|2989|0
1699521000000|2023-11-09 09:10:00|2996|2990|2996|2991|2997.5|2991|2996|2990|0
1699521300000|2023-11-09 09:15:00|2994.5|2990.5|2997.5|2990|2997.5|2990.5|2993.5|2988.5|0
1699521600000|2023-11-09 09:20:00|2997|2991|2996.5|2991|2997|2991|2996|2990.5|0
1699521900000|2023-11-09 09:25:00|2996||2997.5||2998||2996||0
1699522200000|2023-11-09 09:30:00|2998|2992|2999|2993|2999|2993|2998|2992|0
1699522500000|2023-11-09 09:35:00|2998.5|2992.5|2998.5|2993|2999|2993|2998.5|2992.5|0
1699522800000|2023-11-09 09:40:00|2997.5|2992.5|2998.5|2993|2998.5|2993|2997.5|2992.5|0
1699523100000|2023-11-09 09:45:00|2997.5|2992.5|2995.5|2989|2997.5|2993|2993.9|2989|0
1699523400000|2023-11-09 09:50:00|2996|2990|2998.5|2992|2999|2992|2996|2990|0
1699523700000|2023-11-09 09:55:00|2999|2993|2999|2993|2999.5|2993|2999|2993|0
1699524000000|2023-11-09 10:00:00|2999.5|2993.5|3001|2995|3001.5|2995|2999.5|2993.5|0
1699524300000|2023-11-09 10:05:00|3001.5||3002.5||3002.5||3001.5||0
1699524600000|2023-11-09 10:10:00|3003||3002.5||3004||3002.5||0
1699524900000|2023-11-09 10:15:00|3051|2949|3004|2998|3051|2998|3003|2949|0
1699525200000|2023-11-09 10:20:00|3004.5|2999|3005.5|3000|3006|3000|3004|2999|0
1699525500000|2023-11-09 10:25:00|3004.5|2999.5|3004.5|2999|3004.5|3000|3004.5|2999|0
1699525800000|2023-11-09 10:30:00|3005||3005.5||3006||3005||0
1699526100000|2023-11-09 10:35:00|3006|2999.5|3007.5|3001|3007.5|3001|3006|2999.5|0
1699526400000|2023-11-09 10:40:00|3008|3002|3008|3002|3008.5|3002|3008|3002|0
1699526700000|2023-11-09 10:45:00|3007.5|3001.5|3005|3000|3007.5|3001.5|3005|3000|0
1699527000000|2023-11-09 10:50:00|3005.5||3007||3007||3005||0
1699527300000|2023-11-09 10:55:00|3007.5|3000.5|3008|3001|3008|3001|3007|3000.5|0
1699527600000|2023-11-09 11:00:00|3008.5|3002|3008.5|3003|3010|3003|3008.5|3002|0
1699527900000|2023-11-09 11:05:00|3007.5|3002.5|3008.5|3003|3008.5|3003|3007.5|3002.5|0
1699528200000|2023-11-09 11:10:00|3007.5|3002.5|3006.5|3001.5|3007.5|3003|3006.5|3001.5|0
1699528500000|2023-11-09 11:15:00|3007|3002|3006.5|3001.5|3007|3002|3006.5|3001.5|0
1699528800000|2023-11-09 11:20:00|3006|3001|3005.5|3000|3006|3001|3005.5|3000|0
1699529100000|2023-11-09 11:25:00|3006||3006.5||3007||3006||0
1699529700000|2023-11-09 11:35:00|3006||3006.5||3007||3005.5||0
1699530000000|2023-11-09 11:40:00|3007||3006.5||3007||3006.5||0
1699530300000|2023-11-09 11:45:00|3007|3000.5|3007.5|3001|3007.5|3001|3006.5|3000.5|0
1699530600000|2023-11-09 11:50:00|3008||3007.5||3008||3007.5||0
1699530900000|2023-11-09 11:55:00|3008|3002|3008.5|3002|3008.5|3002|3007.5|3002|0
1699531200000|2023-11-09 12:00:00|3010|2982.5|3010.5|3000.5|3030|3003|3010|2982|0
1699531500000|2023-11-09 12:05:00|3010|2984|3010|3003|3010|3003|3010|2984|0
1699531800000|2023-11-09 12:10:00|3010.5|3003.5|3011.5|3004|3011.5|3004|3010.5|3003.5|0
1699532100000|2023-11-09 12:15:00|3011|3005|3011|3005|3011.5|3005|3011|3005|0
1699532400000|2023-11-09 12:20:00|3010.5|3004.5|3010|3004.5|3010.5|3004.5|3010|3004.5|0
1699532700000|2023-11-09 12:25:00||3004||3004||3004||3004|0
1699533000000|2023-11-09 12:30:00|3010.5||3011||3011||3010.5||0
1699533300000|2023-11-09 12:35:00|3010.5||3010||3010.5||3010||0
1699533600000|2023-11-09 12:40:00|3026.5|3000|3010|3003|3026.5|3003|3010|3000|0
1699533900000|2023-11-09 12:45:00|3010.5|3003.5|3011.5|3005|3012|3005|3010.5|3003.5|0
1699534200000|2023-11-09 12:50:00|3011|3004.5|3009.5|3004.5|3011|3004.5|3009.5|3004.5|0
1699534500000|2023-11-09 12:55:00|3008.5|3005|3008.5|3002.5|3008.5|3005|3008.5|3002.5|0
1699534800000|2023-11-09 13:00:00|3009|3003|3009.5|3003|3009.5|3003|3009|3003|0
1699535100000|2023-11-09 13:05:00|3010|3004|3010|3004|3010|3004|3009.5|3004|0
1699535400000|2023-11-09 13:10:00|3010.5||3010.5||3010.5||3010.5||0
1699535700000|2023-11-09 13:15:00|3011|3005|3011|3005|3011|3005|3010.5|3005|0
1699536000000|2023-11-09 13:20:00|3011.5||3011.5||3011.5||3011.5||0
1699536300000|2023-11-09 13:25:00|3011|3006|3018.5|3008.5|3018.5|3009|3010.5|3006|0
1699536600000|2023-11-09 13:30:00|3019|3009|3014.5|3009|3019|3009|3014.5|3008.5|0
1699537200000|2023-11-09 13:40:00|3014|3008.5|3012.5|3007.5|3014|3008.5|3012.5|3007.5|0
1699537500000|2023-11-09 13:45:00|3013|3008|3013.5|3008|3014|3008|3013|3008|0
1699537800000|2023-11-09 13:50:00|3013|3007.5|3013|3007|3013|3007.5|3011.5|3006.5|0
1699538100000|2023-11-09 13:55:00|3013.5||3014||3014||3013.5||0
1699538400000|2023-11-09 14:00:00|3014.5|3007.5|3015|3008|3015|3008|3014.5|3007.5|0
1699538700000|2023-11-09 14:05:00|3015.5|3008.5|3016.5|3010|3016.5|3010|3015.5|3008.5|0
1699539000000|2023-11-09 14:10:00|3017|3010.5|3018.5|3012|3018.5|3012|3017|3010.5|0
1699539300000|2023-11-09 14:15:00|3019|3012.5|3019|3014|3019.5|3016.5|3018.5|3012.5|1
1699539600000|2023-11-09 14:20:00|3019.5|3014.5|3020|3014|3020|3014.5|3019.5|3013.5|0
1699539900000|2023-11-09 14:25:00|3019.5||3020||3020||3019.5||0
1699540200000|2023-11-09 14:30:00|3019.5|3013.5|3014.5|3008.5|3019.5|3014|3014.5|3008.5|0
1699540500000|2023-11-09 14:35:00|3014|3009|3013.5|3007|3014|3009|3011.5|3006.5|0
1699540800000|2023-11-09 14:40:00|3014|3007.5|3019|3012|3019|3012|3014|3007.5|0
1699541100000|2023-11-09 14:45:00|3019.5|3013|3017.5|3012.5|3019.5|3013|3017.5|3012.5|0
1699541400000|2023-11-09 14:50:00|3018|3012|3018.5|3012|3019|3012|3018|3011.5|0
1699541700000|2023-11-09 14:55:00|3019|3012.5|3020|3013|3020|3013|3018.5|3012.5|0
1699542000000|2023-11-09 15:00:00|3020.5|3014|3019|3014|3021.5|3014|3019|3014|0
1699542300000|2023-11-09 15:05:00|3018|3013.5|3015|3009|3018|3013.5|3012|3007|0
1699542600000|2023-11-09 15:10:00|3015.5|3010|3016.5|3010|3017|3010|3015.5|3010|0
1699542900000|2023-11-09 15:15:00|3017|3011|3016|3011|3017.5|3011|3016|3011|0
1699543200000|2023-11-09 15:20:00|3015.5|3010.5|3017|3011|3037|3011|3015|2990.5|0
1699543500000|2023-11-09 15:25:00|3016.5|3012|3018.5|3012|3019|3012|3016.5|3012|0
1699543800000|2023-11-09 15:30:00|3019|3011.5|3013.5|3007.5|3019|3011.5|3013|3007.5|2
1699544100000|2023-11-09 15:35:00|3013|3008|3012.5|3006.5|3013|3008|3011.5|3006|0
1699544400000|2023-11-09 15:40:00|3012|3006|3015|3008|3015|3008|3010.5|3005.5|0
1699544700000|2023-11-09 15:45:00|3015.5|3008.5|3014.5|3009.5|3016.5|3010|3014.5|3008.5|0
1699545000000|2023-11-09 15:50:00|3015|3010|3015.5|3011.5|3016|3011.5|3014.5|3009.5|0
1699545300000|2023-11-09 15:55:00|3016|3012|3017.5|3012|3017.5|3012|3016|3012|0
1699545600000|2023-11-09 16:00:00|3018||3019||3019||3018||0
1699545900000|2023-11-09 16:05:00|3019.5|3013|3022|3016|3022.5|3016|3019.5|3013|0
1699546200000|2023-11-09 16:10:00|3022.5|3019|3023.5|3017|3024|3019|3021.5|3016.5|7
1699546500000|2023-11-09 16:15:00|3024|3018|3023|3017.5|3024.5|3018|3023|3017.5|0
1699546800000|2023-11-09 16:20:00|3022.5|3017|3022|3016.5|3022.5|3017|3022|3016.5|0
1699547100000|2023-11-09 16:25:00|3021|3016|3020.5|3015|3021|3016|3020.5|3015|0
1699547400000|2023-11-09 16:30:00|3027|3011|3034|3011.5|3034|3011.5|3025|3010|0
1699547700000|2023-11-09 16:35:00|3033.5|3012|3032.5|3013|3033.5|3013.5|3027|3005|0
1699548000000|2023-11-09 16:40:00|3032|3004.5|3034|3013.5|3034|3013.5|3027|3004.5|0
1699548300000|2023-11-09 16:45:00|3033.5|3014.5|3029|3015|3034.5|3015|3028.5|3012|0
1699548600000|2023-11-09 16:50:00|3041|3010|3068.5|2974|3068.5|3010|3041|2974|0
1699548900000|2023-11-09 16:55:00|3067|2974.5|3067|2974|3067|2974.5|3067|2974|0
1699549200000|2023-11-09 17:00:00||2974.5||2974||2974.5||2974|0
1699549500000|2023-11-09 17:05:00|3068.5||3068.5||3068.5||3068.5||0
1699549800000|2023-11-09 17:10:00|3067|2974.5|3067|2974|3067|2974.5|3067|2974|0
1699550100000|2023-11-09 17:15:00||2972.5||2972.5||2972.5||2972.5|0
1699550400000|2023-11-09 17:20:00|3065||3065||3065||3065||0
1699551000000|2023-11-09 17:30:00||2973||2972.5||2973||2972.5|0
1699552500000|2023-11-09 17:55:00|3067||3067||3067||3067||0
1699552800000|2023-11-09 18:00:00|3064.5|2971|3060|2966.5|3064.5|2971|3058.5|2964.5|0
1699553100000|2023-11-09 18:05:00|3058.5|2964.5|3056.5|2964.5|3058.5|2964.5|3056.5|2963|0
1699553400000|2023-11-09 18:10:00|3058.5|2966.5|3063|2969.5|3063|2969.5|3058.5|2966.5|0
1699553700000|2023-11-09 18:15:00|3061.5|2968|3060|2968|3061.5|2968.5|3060|2968|0
1699554000000|2023-11-09 18:20:00|3061.5|2969.5|3063|2969.5|3063|2969.5|3061.5|2969.5|0
1699554300000|2023-11-09 18:25:00|3061.5|2968|3061.5|2969.5|3061.5|2969.5|3061.5|2968|0
1699554600000|2023-11-09 18:30:00|3060|2968|3061.5|2968|3061.5|2968|3060|2968|0
1699555200000|2023-11-09 18:40:00|3060|2966.5|3058.5|2964.5|3060|2966.5|3058.5|2964.5|0
1699555800000|2023-11-09 18:50:00|3056.5||3056.5||3056.5||3056.5||0
1699556100000|2023-11-09 18:55:00||2963||2963||2963||2963|0
1699556400000|2023-11-09 19:00:00|3055|2961.5|3053.5|2960|3055|2963|3053.5|2960|0
1699556700000|2023-11-09 19:05:00|3052|2961.5|3055|2961.5|3055|2961.5|3052|2961.5|0
1699557000000|2023-11-09 19:10:00|3053.5|2960|3053.5|2960|3053.5|2960|3053.5|2960|0
1699557300000|2023-11-09 19:15:00|3052|2958|3052|2958|3052|2958|3052|2958|0
1699557600000|2023-11-09 19:20:00|3053.5|2960|3053.5|2961.5|3053.5|2961.5|3053.5|2960|0
1699557900000|2023-11-09 19:25:00|3055||3055||3055||3055||0
1699558200000|2023-11-09 19:30:00|3053.5|2960|3053.5|2960|3053.5|2960|3053.5|2960|0
1699558500000|2023-11-09 19:35:00|3052|2958|3052|2958|3052|2958|3050.5|2958|0
1699558800000|2023-11-09 19:40:00|3050.5|2956.5|3050.5|2956.5|3050.5|2956.5|3050.5|2956.5|0
1699559100000|2023-11-09 19:45:00||2958||2958||2958||2958|0
1699559400000|2023-11-09 19:50:00|3049|2956.5|3049|2956.5|3049|2956.5|3049|2956.5|0
1699560000000|2023-11-09 20:00:00|3050.5||3050.5||3050.5||3050.5||0
1699560300000|2023-11-09 20:05:00||2958||2958||2958||2958|0
1699560600000|2023-11-09 20:10:00|3052||3052||3052||3052||0
1699561200000|2023-11-09 20:20:00|3050.5||3052||3052||3050.5||0
1699561500000|2023-11-09 20:25:00|3050.5||3050.5||3050.5||3050.5||0
1699562100000|2023-11-09 20:35:00|3049|2956.5|3049|2956.5|3049|2956.5|3049|2956.5|0
1699563000000|2023-11-09 20:50:00|3050.5|2958|3050.5|2956.5|3050.5|2958|3050.5|2956.5|0
1699599600000|2023-11-10 07:00:00|3024.5|2976|3047.5|2954.5|3047.5|2977.5|3024.5|2954.5|0
1699602900000|2023-11-10 07:55:00|3046|2963|3018|2984.5|3052.5|2984.5|3018|2963|0
1699603200000|2023-11-10 08:00:00|3017.5|2971.5|3017.5|2967|3017.5|2985.5|3001|2966.5|0
1699603500000|2023-11-10 08:05:00|3017|2936|2990|2985.5|3042|2989|2989.5|2936|0
1699603800000|2023-11-10 08:10:00|2989.5|2985|2985|2980.5|2990.5|2985|2985|2980.5|0
1699604100000|2023-11-10 08:15:00|2984.5|2980|2986.5|2980.5|2986.5|2980.5|2982|2977|0
1699604400000|2023-11-10 08:20:00|2988|2981|2985.5|2974|3007|2981.5|2985.5|2959.5|0
1699604700000|2023-11-10 08:25:00|2984.5|2975|2984.5|2979|2986.5|2979|2983.5|2974|1
1699605000000|2023-11-10 08:30:00|2983.5|2978.5|2994.5|2980.5|3009|2981.5|2983.5|2962|0
1699605300000|2023-11-10 08:35:00|2992.5|2972|2985.5|2980.5|3009|2983|2985.5|2965|0
1699605600000|2023-11-10 08:40:00|2986|2980|2985.5|2980.5|2987|2980.5|2985.5|2980|0
1699605900000|2023-11-10 08:45:00|2985|2980|2985.5|2979|2986|2981.5|2983.5|2977.5|4
1699606200000|2023-11-10 08:50:00|2985|2978.5|2980.5|2975.5|2985|2979|2980.5|2975.5|0
1699606500000|2023-11-10 08:55:00|2981|2976|2982.5|2976|2982.5|2976|2981|2976|0
1699606800000|2023-11-10 09:00:00|2982|2975.5|2982.5|2976|2982.5|2976|2980.5|2975.5|0
1699607100000|2023-11-10 09:05:00|2982|2972.5|2980.5|2974|3001|2974|2980|2957.5|0
1699607400000|2023-11-10 09:10:00|2980|2973.5|2978.5|2973|2981|2973.5|2978.5|2973|2
1699607700000|2023-11-10 09:15:00|2979|2973.5|2979.5|2974|2980|2974|2979|2973.5|0
1699608000000|2023-11-10 09:20:00|2979|2973|2978.5|2972.5|2979|2973.5|2978.5|2956.5|0
1699608300000|2023-11-10 09:25:00|2979|2973|2980|2974.5|2980.5|2974.5|2979|2973|0
1699608600000|2023-11-10 09:30:00|2980.5|2974|2980.5|2973.5|2980.5|2974|2980.5|2973.5|0
1699608900000|2023-11-10 09:35:00|2980||2980||2980||2980||0
1699609200000|2023-11-10 09:40:00|2980.5|2974|2980.5|2974.5|2981|2974.5|2980.5|2974|0
1699609800000|2023-11-10 09:50:00|2981|2975|2982|2975.5|2982|2975.5|2980.5|2975|0
1699610100000|2023-11-10 09:55:00|2981.5|2976|2983|2976.5|2983|2976.5|2981.5|2976|0
1699610400000|2023-11-10 10:00:00|2982.5|2975.8|2977.8|2972.8|2982.5|2975.8|2977.8|2972.3|0
1699610700000|2023-11-10 10:05:00|2977.3|2972.3|2976.8|2971.8|2977.3|2972.8|2976.8|2971.3|0
1699611000000|2023-11-10 10:10:00|2977.3||2977.8||2978.3||2977.3||0
1699611300000|2023-11-10 10:15:00|2977.3|2971.3|2974.8|2969.8|2977.3|2971.3|2974.8|2969.3|0
1699611600000|2023-11-10 10:20:00|2973.8|2969.3|2973.8|2968.8|2974.3|2969.3|2973.8|2968.3|0
1699611900000|2023-11-10 10:25:00||2968.3||2967.8||2968.8||2967.3|0
1699612200000|2023-11-10 10:30:00|2972.8|2967.3|2969.3|2964.3|2972.8|2967.3|2967.3|2963.8|4
1699612500000|2023-11-10 10:35:00|2968.8|2963.8|2968.8|2963.3|2969.3|2964.3|2968.8|2962.8|2
1699612800000|2023-11-10 10:40:00|2969.3||2968.8||2969.3||2968.8||0
1699613100000|2023-11-10 10:45:00|2969.3|2963.8|2969.8|2964.3|2970.8|2964.3|2969.3|2963.8|0
1699613400000|2023-11-10 10:50:00|2970.3||2970.3||2970.3||2969.8||0
1699613700000|2023-11-10 10:55:00|2969.8||2969.8||2969.8||2969.8||0
1699614000000|2023-11-10 11:00:00|2968.8|2963.8|2970.3|2963.3|2989.3|2963.8|2968.3|2946.8|0
1699614300000|2023-11-10 11:05:00|2970.8|2963.8|2971.8|2965.3|2971.8|2965.3|2970.8|2963.8|0
1699614600000|2023-11-10 11:10:00|2971.3||2971.3||2971.3||2971.3||0
1699614900000|2023-11-10 11:15:00|2970.8|2964.8|2968.8|2963.8|2970.8|2964.8|2968.8|2963.8|0
1699615200000|2023-11-10 11:20:00|2968.3|2963.3|2967.8|2962.3|2968.3|2963.3|2967.8|2962.3|0
1699615500000|2023-11-10 11:25:00|2968.3|2962.8|2969.3|2963.3|2969.8|2963.3|2968.3|2962.8|0
1699615800000|2023-11-10 11:30:00|2967.8|2962.8|2965.8|2960.3|2967.8|2962.8|2965.8|2960.3|0
1699616100000|2023-11-10 11:35:00|2966.3|2960.8|2966.3|2960.8|2966.3|2960.8|2966.3|2960.8|0
1699616400000|2023-11-10 11:40:00|2966.8||2966.8||2967.3||2966.8||0
1699616700000|2023-11-10 11:45:00|2966.3|2960.3|2962.8|2957.8|2966.3|2960.3|2962.8|2957.8|0
1699617000000|2023-11-10 11:50:00|2963.3|2958.3|2963.8|2958.3|2963.8|2958.3|2962.8|2958.3|0
1699617300000|2023-11-10 11:55:00|2964.3|2958.8|2965.8|2959.3|2965.8|2959.3|2964.3|2958.8|0
1699617600000|2023-11-10 12:00:00|2983.3|2939.3|2966.3|2960.3|2987.3|2960.3|2965.8|2939.3|0
1699617900000|2023-11-10 12:05:00|2964.3||2964.3||2964.3||2964.3||0
1699618200000|2023-11-10 12:10:00|2964.8|2961.3|2967.8|2961.3|2967.8|2961.3|2964.8|2961.3|2
1699618500000|2023-11-10 12:15:00|2967.3|2961.8|2967.8|2962.3|2967.8|2962.3|2967.3|2961.8|0
1699618800000|2023-11-10 12:20:00|2967.3||2968.3||2968.3||2967.3||0
1699619100000|2023-11-10 12:25:00|2968.8|2962.8|2969.3|2963.3|2969.8|2963.3|2968.8|2962.8|0
1699619400000|2023-11-10 12:30:00|2969.8||2969.8||2970.3||2969.8||0
1699619700000|2023-11-10 12:35:00|2970.3|2963.8|2970.3|2964.3|2970.3|2964.3|2970.3|2963.8|0
1699620000000|2023-11-10 12:40:00|2970.8|2964.8|2972.8|2966.3|2972.8|2966.3|2970.8|2964.8|0
1699620300000|2023-11-10 12:45:00|2972.3|2966.8|2973.3|2967.3|2973.3|2967.3|2972.3|2966.8|0
1699620600000|2023-11-10 12:50:00|2972.8||2972.8||2972.8||2972.8||0
1699620900000|2023-11-10 12:55:00|2973.3|2967.8|2973.8|2967.8|2973.8|2967.8|2972.8|2967.8|0
1699621200000|2023-11-10 13:00:00|2974.3||2973.8||2974.3||2973.8||0
1699621500000|2023-11-10 13:05:00|2974.3||2974.8||2974.8||2974.3||0
1699621800000|2023-11-10 13:10:00|2974.3||2974.3||2974.8||2974.3||0
1699622100000|2023-11-10 13:15:00|2974.8|2968.3|2974.3|2968.8|2974.8|2968.8|2974.3|2968.3|0
1699622400000|2023-11-10 13:20:00||2968.3||2967.8||2968.3||2967.8|1
1699622700000|2023-11-10 13:25:00|2973.8||2973.3||2973.8||2973.3||0
1699623000000|2023-11-10 13:30:00|2973.8||2973.3||2973.8||2973.3||0
1699623300000|2023-11-10 13:35:00|2973.8||2973.8||2973.8||2973.3||0
1699623600000|2023-11-10 13:40:00|2973.3|2968.3|2974.8|2968.8|2974.8|2968.8|2973.3|2968.3|0
1699623900000|2023-11-10 13:45:00|2975.3|2969.3|2976.8|2970.8|2976.8|2970.8|2974.8|2969.3|0
1699624200000|2023-11-10 13:50:00|2977.3|2971.3|2979.3|2973.8|2979.8|2973.8|2977.3|2971.3|0
1699624500000|2023-11-10 13:55:00|2979.8|2973.3|2977.8|2972.8|2979.8|2973.3|2977.8|2972.3|0
1699624800000|2023-11-10 14:00:00|2978.3|2972.3|2979.3|2972.8|2979.3|2972.8|2978.3|2972.3|0
1699625100000|2023-11-10 14:05:00|2979.8|2973.3|2980.8|2974.8|2981.3|2974.8|2979.8|2973.3|0
1699625400000|2023-11-10 14:10:00|2979.8|2974.3|2979.8|2973.8|2979.8|2974.3|2979.8|2973.8|0
1699625700000|2023-11-10 14:15:00|2978.8|2973.3|2977.8|2971.8|2978.8|2973.3|2977.8|2971.8|0
1699626000000|2023-11-10 14:20:00|2978.3|2972.3|2978.8|2972.8|2978.8|2972.8|2978.3|2972.3|0
1699626300000|2023-11-10 14:25:00|2979.3|2973.3|2981.8|2975.8|2982.3|2975.8|2979.3|2973.3|0
1699626600000|2023-11-10 14:30:00|2980.8|2975.3|2978.8|2972.8|2980.8|2975.8|2978.8|2972.3|0
1699626900000|2023-11-10 14:35:00|2977.8|2972.3|2980.8|2974.8|2980.8|2974.8|2977.8|2971.8|0
1699627200000|2023-11-10 14:40:00|2981.3|2975.8|2983.8|2978.8|2985.3|2978.8|2981.3|2975.8|0
1699627500000|2023-11-10 14:45:00|2984.3||2984.8||2984.8||2984.3||0
1699627800000|2023-11-10 14:50:00|2983.8|2978.3|2982.8|2976.8|2983.8|2978.3|2981.8|2976.3|0
1699628100000|2023-11-10 14:55:00|2981.8|2976.3|2984.3|2974.3|2984.3|2976.8|2981.8|2974.3|0
1699628400000|2023-11-10 15:00:00|2983.8|2973.8|2971.8|2966.3|2984.3|2974.8|2971.8|2966.3|0
1699628700000|2023-11-10 15:05:00|2972.3|2966.8|2973.8|2967.3|2974.8|2967.8|2971.8|2966.3|0
1699629000000|2023-11-10 15:10:00|2972.8|2966.8|2972.8|2967.8|2973.3|2967.8|2972.8|2966.3|0
1699629300000|2023-11-10 15:15:00|2973.3|2967.3|2972.8|2966.8|2973.3|2967.8|2972.8|2966.8|0
1699629600000|2023-11-10 15:20:00|2971.8|2966.3|2968.8|2963.3|2971.8|2966.3|2968.8|2963.3|0
1699629900000|2023-11-10 15:25:00|2969.3|2962.8|2966.8|2961.8|2969.3|2962.8|2966.8|2961.3|0
1699630200000|2023-11-10 15:30:00|2967.3||2967.8||2968.8||2966.8||0
1699630500000|2023-11-10 15:35:00|2968.3|2961.3|2966.8|2961.3|2968.8|2961.3|2966.8|2961.3|0
1699630800000|2023-11-10 15:40:00|2967.3|2960.8|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|0
1699631100000|2023-11-10 15:45:00|2966.8|2961.8|2970.8|2965.3|2971.3|2965.3|2966.8|2961.8|0
1699631700000|2023-11-10 15:55:00|2971.3||2971.8||2971.8||2970.8||0
1699632000000|2023-11-10 16:00:00|2972.3|2966.3|2973.8|2967.3|2973.8|2967.3|2972.3|2966.3|0
1699632300000|2023-11-10 16:05:00|2974.3|2967.8|2976.8|2971.3|2977.3|2971.3|2974.3|2967.8|0
1699632600000|2023-11-10 16:10:00|2977.3|2970.8|2977.8|2971.3|2977.8|2971.3|2977.3|2970.8|0
1699632900000|2023-11-10 16:15:00|2978.3|2971.8|2976.8|2971.3|2978.8|2972.3|2976.8|2971.3|0
1699633200000|2023-11-10 16:20:00||2970.8||2971.3||2971.3||2970.8|6
1699633500000|2023-11-10 16:25:00|2976.3|2970.8|2975.8|2970.3|2976.3|2970.8|2975.8|2970.3|0
1699633800000|2023-11-10 16:30:00|2983.3|2953.3|2979.8|2964.8|2984.8|2965.8|2977.3|2953.3|0
1699634100000|2023-11-10 16:35:00|2985.3|2926.3|3019.3|2927.8|3019.3|2928.8|2979.8|2926.3|0
1699634400000|2023-11-10 16:40:00|3020.8|2930.8|3020.8|2929.3|3020.8|2930.8|3020.8|2927.8|0
1699634700000|2023-11-10 16:45:00|3008.3|2930.3|3022.3|2929.3|3022.3|2930.3|2998.8|2929.3|0
1699635000000|2023-11-10 16:50:00|3020.3|2931.3|3022.3|2931.3|3022.3|2931.3|3020.3|2931.3|0
1699635600000|2023-11-10 17:00:00|3023.8|2932.8|3023.8|2932.8|3023.8|2935.3|3022.8|2932.8|0
1699635900000|2023-11-10 17:05:00|3025.3||3025.3||3025.3||3025.3||0
1699636200000|2023-11-10 17:10:00|3023.8||3023.8||3023.8||3023.8||0
1699636800000|2023-11-10 17:20:00|3021.8|2934.3|3023.8|2932.8|3023.8|2934.3|3021.8|2932.8|0
1699637400000|2023-11-10 17:30:00|3025.3|2934.3|3026.8|2934.3|3026.8|2934.3|3025.3|2934.3|0
1699637700000|2023-11-10 17:35:00|3028.8|2935.8|3028.8|2935.8|3028.8|2935.8|3028.8|2935.8|0
1699638600000|2023-11-10 17:50:00|3030.3|2937.3|3030.3|2937.3|3030.3|2937.3|3030.3|2937.3|0
1699639200000|2023-11-10 18:00:00|3028.8||3028.8||3028.8||3028.8||0
1699639500000|2023-11-10 18:05:00|3025.8|2938.3|3028.8|2935.8|3028.8|2938.3|3025.8|2935.8|0
1699640700000|2023-11-10 18:25:00|3030.3|2937.3|3030.3|2937.3|3030.3|2937.3|3030.3|2937.3|0
1699641000000|2023-11-10 18:30:00||2938.8||2938.8||2938.8||2938.8|0
1699641300000|2023-11-10 18:35:00|3031.8||3031.8||3031.8||3031.8||0
1699641600000|2023-11-10 18:40:00||2940.3||2940.3||2940.3||2940.3|0
1699641900000|2023-11-10 18:45:00|3033.3||3033.3||3033.3||3033.3||0
1699643100000|2023-11-10 19:05:00||2941.8||2941.8||2941.8||2941.8|0
1699643400000|2023-11-10 19:10:00|3034.8|2943.8|3034.8|2943.8|3034.8|2943.8|3034.8|2943.8|0
1699644600000|2023-11-10 19:30:00|3032.8|2946.8|3034.8|2943.8|3034.8|2946.8|3032.8|2943.8|0
1699644900000|2023-11-10 19:35:00||2941.8||2941.8||2941.8||2941.8|0
1699647300000|2023-11-10 20:15:00|3036.3|2943.8|3036.3|2943.8|3036.3|2943.8|3036.3|2943.8|0
1699648200000|2023-11-10 20:30:00||2945.3||2945.3||2945.3||2945.3|0
1699649400000|2023-11-10 20:50:00|3037.8||3037.8||3037.8||3037.8||0
1699649700000|2023-11-10 20:55:00|3036.3|2943.8|3036.3|2943.8|3036.3|2943.8|3036.3|2943.8|0
1699858800000|2023-11-13 07:00:00|3003.3|2955.3|3028.8|2936.3|3028.8|2956.8|3003.3|2934.8|0
1699861800000|2023-11-13 07:50:00|3019.8|2924.8|3019.8|2940.8|3019.8|2947.8|3019.8|2924.8|0
1699862100000|2023-11-13 07:55:00|3012.3|2941.3|3006.3|2973.8|3012.3|2973.8|3006.3|2941.3|0
1699862400000|2023-11-13 08:00:00|3005.8|2974.3|3005.8|2977.8|3006.3|2980.3|3000.3|2962.3|0
1699862700000|2023-11-13 08:05:00|3005.3|2976.8|2982.3|2977.3|3005.3|2978.8|2981.8|2976.8|0
1699863000000|2023-11-13 08:10:00|2982.8|2976.8|2981.3|2976.3|2983.3|2976.8|2980.8|2975.8|0
1699863300000|2023-11-13 08:15:00|2980.8|2975.8|2976.3|2971.3|2980.8|2975.8|2976.3|2971.3|0
1699863600000|2023-11-13 08:20:00|2976.8|2971.8|2977.3|2971.8|2978.3|2971.8|2976.3|2971.3|0
1699863900000|2023-11-13 08:25:00|2977.8|2972.8|2980.3|2975.8|2982.3|2975.8|2977.8|2972.8|0
1699864200000|2023-11-13 08:30:00|2979.8|2975.3|2980.3|2975.8|2982.3|2975.8|2979.8|2975.3|0
1699864500000|2023-11-13 08:35:00|2979.8|2975.3|2980.3|2974.8|2980.3|2975.3|2979.3|2974.3|0
1699864800000|2023-11-13 08:40:00|2980.8|2975.3|2981.8|2975.8|2981.8|2975.8|2980.8|2975.3|0
1699865100000|2023-11-13 08:45:00|2982.8|2976.3|2983.8|2977.8|2983.8|2977.8|2982.3|2976.3|0
1699865400000|2023-11-13 08:50:00|2984.8|2978.3|2984.8|2978.8|2984.8|2978.8|2984.8|2978.3|0
1699865700000|2023-11-13 08:55:00|2984.3|2979.3|2985.3|2979.8|2986.3|2979.8|2984.3|2979.3|0
1699866000000|2023-11-13 09:00:00|2984.8|2980.3|2989.3|2982.8|2989.8|2982.8|2984.8|2980.3|1
1699866300000|2023-11-13 09:05:00|2989.8|2983.8|2991.3|2983.8|2991.3|2983.8|2989.3|2983.8|0
1699866600000|2023-11-13 09:10:00|2991.8|2984.8|2993.8|2986.8|2994.3|2986.8|2991.8|2984.8|0
1699866900000|2023-11-13 09:15:00|2993.3|2987.3|2994.8|2987.8|2995.3|2987.8|2992.8|2987.3|0
1699867200000|2023-11-13 09:20:00|2995.3||2994.8||2995.3||2993.8||1
1699867500000|2023-11-13 09:25:00|2994.3|2988.7|2998|2992|2998|2992|2992.8|2988.7|0
1699867800000|2023-11-13 09:30:00|2998.5||2999||2999||2998||0
1699868100000|2023-11-13 09:35:00|2999.5|2992.5|3000|2994|3000.5|2994|2999.5|2992.5|0
1699868400000|2023-11-13 09:40:00|3000.5||3001||3001||3000.5||0
1699868700000|2023-11-13 09:45:00|3001.5|2994.5|3000|2995|3001.5|2995|3000|2994.5|0
1699869000000|2023-11-13 09:50:00|3000.5|2994.5|3001.5|2995|3001.5|2995|3000.5|2994.5|0
1699869300000|2023-11-13 09:55:00|3002|2994.5|3000.5|2994.5|3002|2994.5|3000.5|2994.5|0
1699869600000|2023-11-13 10:00:00|3000|2994|2999.5|2994|3000|2994|2999.5|2994|0
1699869900000|2023-11-13 10:05:00|2999|2993.5|2997.5|2991.5|2999|2993.5|2997.5|2991.5|0
1699870200000|2023-11-13 10:10:00|2997|2992|2996.5|2991.5|2997|2992|2996.5|2991.5|0
1699870500000|2023-11-13 10:15:00|2997|2992|2997.5|2992|2997.5|2992|2997|2992|0
1699870800000|2023-11-13 10:20:00|2997|2991.5|2996.5|2991|2997|2991.5|2996.5|2991|0
1699871100000|2023-11-13 10:25:00|2996|2990.5|2995|2989|2996|2990.5|2994.5|2988.5|0
1699871400000|2023-11-13 10:30:00|2994.5||2995.5||2995.5||2994.5||0
1699871700000|2023-11-13 10:35:00|2995|2988.5|2993.5|2988|2995|2988.5|2993.5|2988|0
1699872000000|2023-11-13 10:40:00|2994||2995||2995||2994||0
1699872300000|2023-11-13 10:45:00|2995.5|2989|2995.5|2989|2995.5|2989|2995.5|2989|0
1699872600000|2023-11-13 10:50:00|2996|2989.5|2998.5|2992|2998.5|2992|2995.5|2989.5|0
1699872900000|2023-11-13 10:55:00|2998|2992.5|2999.5|2993|2999.5|2993|2997.5|2992.5|0
1699873200000|2023-11-13 11:00:00|2999|2992.5|2997.5|2992|2999|2993|2997.5|2992|0
1699873500000|2023-11-13 11:05:00|2997|2991.5|2995.5|2990|2997|2991.5|2995.5|2990|0
1699873800000|2023-11-13 11:10:00|2995|2989.5|2994.5|2989.5|2995|2990|2994.5|2989.5|0
1699874100000|2023-11-13 11:15:00||2989||2989||2989||2989|0
1699874700000|2023-11-13 11:25:00|2995||2995.5||2995.5||2995||0
1699875000000|2023-11-13 11:30:00|2995|2988.5|2992.5|2987|2995|2988.5|2992.5|2987|0
1699875300000|2023-11-13 11:35:00|2992|2986.5|2990|2984|2992|2986.5|2989.5|2984|0
1699875600000|2023-11-13 11:40:00|2990.5|2983.5|2989.5|2983.5|2990.5|2983.5|2989.5|2983.5|0
1699875900000|2023-11-13 11:45:00|2989|2983|2988.5|2983|2989|2983.5|2988.5|2983|0
1699876200000|2023-11-13 11:50:00|2988|2982.5|2987.5|2982|2988|2982.5|2987.5|2982|0
1699876500000|2023-11-13 11:55:00|2988|2982.5|2987.5|2982|2988|2982.5|2987.5|2982|0
1699876800000|2023-11-13 12:00:00|3010.5|2967|2989|2982.5|3010.5|2983.5|2989|2960.5|0
1699877100000|2023-11-13 12:05:00|2988.5|2982|2987|2981|2988.5|2982.5|2987|2981|0
1699877400000|2023-11-13 12:10:00|2986.5|2980.5|2985|2979.5|2986.5|2980.5|2985|2979|0
1699877700000|2023-11-13 12:15:00|2984.5|2979|2984|2978.5|2984.5|2979|2984|2978.5|0
1699878000000|2023-11-13 12:20:00|2983.5|2978|2983|2977.5|2983.5|2978|2983|2977|0
1699878300000|2023-11-13 12:25:00|2982.5|2977|2983|2977|2983.5|2977|2982|2976.5|0
1699878900000|2023-11-13 12:35:00|2982.5|2974|2983.5|2976.5|2984|2976.5|2982.5|2970.5|0
1699879200000|2023-11-13 12:40:00|2984|2977|2984|2977.5|2984|2977.5|2984|2977|0
1699879500000|2023-11-13 12:45:00|2983.5||2984||2984||2983.5||0
1699879800000|2023-11-13 12:50:00|2984.5|2978.5|2984.5|2978.5|2985|2978.5|2984|2978.5|0
1699880100000|2023-11-13 12:55:00|2984|2978|2982.5|2976.5|2984|2978|2982.5|2976.5|0
1699880400000|2023-11-13 13:00:00|2983|2976|2983|2976.5|2983|2976.5|2983|2976|0
1699880700000|2023-11-13 13:05:00|2982.5|2977|2984.5|2977.5|2984.5|2977.5|2982.5|2977|0
1699881000000|2023-11-13 13:10:00|2984||2983.5||2984||2983.5||0
1699881300000|2023-11-13 13:15:00|2984|2978|2987|2980.5|2987|2980.5|2984|2978|0
1699881600000|2023-11-13 13:20:00|2987.5|2981|2989.5|2983.5|2989.5|2983.5|2987.5|2981|0
1699881900000|2023-11-13 13:25:00|2989||2989||2989||2989||0
1699882200000|2023-11-13 13:30:00|2991|2981|2990.5|2984|2991|2984|2990.5|2981|0
1699882500000|2023-11-13 13:35:00|2990|2983.5|2987.5|2982|2990|2983.5|2987.5|2981.5|0
1699882800000|2023-11-13 13:40:00|2987|2981.5|2986.5|2980.5|2987|2981.5|2986.5|2980.5|0
1699883100000|2023-11-13 13:45:00|2987|2980|2986.5|2980.5|2987|2980.5|2986.5|2980|0
1699883700000|2023-11-13 13:55:00|2986|2980|2985.5|2980|2986|2980|2985.5|2979.5|0
1699884300000|2023-11-13 14:05:00||2979.5||2979.5||2979.5||2979.5|0
1699884600000|2023-11-13 14:10:00|2985|2980|2983.5|2977|2985|2980|2983.5|2977|0
1699884900000|2023-11-13 14:15:00|2983|2976.5|2983.5|2977|2983.5|2977|2982.5|2976.5|0
1699885500000|2023-11-13 14:25:00|2984|2978|2986|2979|2986|2979|2984|2978|0
1699885800000|2023-11-13 14:30:00|2985.5|2980|2985|2980|2988|2981|2985|2980|0
1699886100000|2023-11-13 14:35:00|2985.5|2979.5|2984|2978|2985.5|2980|2983|2977.5|0
1699886400000|2023-11-13 14:40:00|2984.5||2984||2985||2984||0
1699886700000|2023-11-13 14:45:00|2983|2977.5|2982|2976|2983|2977.5|2982|2975.5|0
1699887000000|2023-11-13 14:50:00|2981.5|2975.5|2981.5|2976|2981.5|2976|2981|2975.5|0
1699887300000|2023-11-13 14:55:00|2981|2975.5|2980|2975|2981|2976|2980|2974.5|0
1699887600000|2023-11-13 15:00:00|2979.5|2974.5|2979|2973.5|2979.5|2974.5|2979|2973|0
1699887900000|2023-11-13 15:05:00|2979.5|2973|2979|2973|2980|2973|2979|2972.5|0
1699888200000|2023-11-13 15:10:00|2979.5||2980||2980||2979.5||0
1699888500000|2023-11-13 15:15:00|2980.5||2979.5||2980.5||2979||0
1699888800000|2023-11-13 15:20:00|2979||2979||2979.5||2979||0
1699889100000|2023-11-13 15:25:00|2979.5|2973.5|2983.5|2976|2983.5|2976|2979.5|2973.5|0
1699889400000|2023-11-13 15:30:00|2984|2976.5|2988.5|2981|2988.5|2981|2984|2976.5|0
1699889700000|2023-11-13 15:35:00|2989|2982|2988.5|2982|2989|2982|2988.5|2982|0
1699890000000|2023-11-13 15:40:00|2988||2988.5||2989||2987.5||0
1699890300000|2023-11-13 15:45:00|2989||2988.5||2989||2988.5||0
1699890600000|2023-11-13 15:50:00|2989|2983|2990|2983|2990|2983|2989|2983|0
1699890900000|2023-11-13 15:55:00|2989.5||2989.5||2989.5||2989.5||0
1699891200000|2023-11-13 16:00:00|2990||2990.5||2990.5||2990||0
1699891500000|2023-11-13 16:05:00|2990|2984|2993|2983|3008.5|2984.5|2989.5|2964.5|0
1699891800000|2023-11-13 16:10:00|2993.5|2967.5|2993.5|2986|2995.5|2986|2992.5|2967.5|0
1699892100000|2023-11-13 16:15:00|2993||2993||2993||2993||0
1699892700000|2023-11-13 16:25:00|2993.5|2987|2994|2988|2994.5|2988|2993|2987|0
1699893000000|2023-11-13 16:30:00|3008.5|2984|3006.5|2986|3015|2986|2998.5|2976|0
1699893300000|2023-11-13 16:35:00|3005.5|2984|3001.5|2986|3007.5|2986|3001.5|2984|0
1699893600000|2023-11-13 16:40:00|3002|2986.5|3003|2987.5|3009|2988|3001.5|2985|0
1699893900000|2023-11-13 16:45:00|3008.5|2988.5|3004|2988.5|3010|2989.5|3003|2985|0
1699894200000|2023-11-13 16:50:00|3018.5|2985|3042|2949.5|3042|2985|3018.5|2949.5|0
1699894500000|2023-11-13 16:55:00||2951||2949.5||2951||2949.5|0
1699894800000|2023-11-13 17:00:00||2951.5||2949.5||2951.5||2949.5|0
1699895100000|2023-11-13 17:05:00|3040.5|2948|3040.5|2948|3040.5|2948|3040.5|2948|0
1699895400000|2023-11-13 17:10:00|3038.5|2946.5|3038.5|2946.5|3038.5|2949.5|3038.5|2946.5|0
1699896300000|2023-11-13 17:25:00|3040.5|2948|3040.5|2948|3040.5|2948|3040.5|2948|0
1699896600000|2023-11-13 17:30:00|3038.5|2946.5|3038.5|2946.5|3038.5|2948|3038.5|2946.5|0
1699899300000|2023-11-13 18:15:00|3040.5|2949.5|3040.5|2948|3040.5|2960.5|3040.5|2946.5|0
1699899900000|2023-11-13 18:25:00|3038.5|2946.5|3038.5|2946.5|3038.5|2946.5|3038.5|2946.5|0
1699900800000|2023-11-13 18:40:00|3040.5|2948|3040.5|2948|3040.5|2948|3040.5|2948|0
1699901100000|2023-11-13 18:45:00|3042|2949.5|3042|2949.5|3042|2949.5|3042|2949.5|0
1699901700000|2023-11-13 18:55:00|3040.5|2948|3040.5|2948|3040.5|2948|3040.5|2948|0
1699903800000|2023-11-13 19:30:00|3042|2949.5|3042|2949.5|3042|2949.5|3042|2949.5|0
1699904400000|2023-11-13 19:40:00||2952.5||2949.5||2952.5||2949.5|0
1699904700000|2023-11-13 19:45:00|3043.5|2951|3043.5|2951|3043.5|2951|3043.5|2951|0
1699905000000|2023-11-13 19:50:00|3042|2949.5|3042|2949.5|3042|2949.5|3042|2949.5|0
1699945200000|2023-11-14 07:00:00|3016.5|2969|3039.5|2947.5|3039.5|2969|3016.5|2945.5|0
1699948500000|2023-11-14 07:55:00|3034.5|2948.5|3014|2982|3034.5|2982|3014|2948.5|0
1699948800000|2023-11-14 08:00:00|3020|2982.5|2996|2989|3020.5|2989|2995.5|2964.5|0
1699949100000|2023-11-14 08:05:00|2996.5|2990|2996.5|2986.5|3016.5|2990|2996.5|2971|0
1699949400000|2023-11-14 08:10:00|3008.5|2976|3002|2986|3014.5|2987|2994.5|2967.5|0
1699949700000|2023-11-14 08:15:00|3001.5|2987|2993|2987.5|3001.5|2988.5|2993|2987|0
1699950000000|2023-11-14 08:20:00|2993.5|2988.5|2995.5|2988.5|2996|2988.5|2993.5|2988.5|0
1699950300000|2023-11-14 08:25:00|2996|2989|2998|2989.5|3010.5|2990|2996|2968|0
1699950600000|2023-11-14 08:30:00|2997.5|2990|2998|2991|2998.5|2991|2997|2990|0
1699950900000|2023-11-14 08:35:00|2997.5|2988|2998|2989|3014|2989|2997|2970.5|0
1699951200000|2023-11-14 08:40:00|3015.5|2989.5|2999.5|2989|3018.5|2992.5|2998|2973.5|0
1699951500000|2023-11-14 08:45:00|2998.5|2971|2997|2991.5|3015|2991.5|2996.5|2971|0
1699951800000|2023-11-14 08:50:00|2999|2989.5|3018.5|2994|3020.5|2994|2999|2971|0
1699952100000|2023-11-14 08:55:00|3017.5|2994.5|3006|2996|3025.5|2998|3004|2976|0
1699952400000|2023-11-14 09:00:00|3047.5|2949|3004.5|2997.5|3047.5|2997.5|3004.5|2949|0
1699952700000|2023-11-14 09:05:00|3004|2998.5|3006.5|2999.5|3006.5|2999.5|3003.5|2998.5|0
1699953000000|2023-11-14 09:10:00|3007|3000|3007.5|3001.5|3009|3001.5|3007|3000|0
1699953300000|2023-11-14 09:15:00|3008||3008.5||3009||3008||0
1699953600000|2023-11-14 09:20:00|3008|3001|3005.5|3000|3008|3001|3005.5|3000|0
1699953900000|2023-11-14 09:25:00|3005|3000.5|3005.5|2999.5|3005.5|3000.5|3004.5|2999|0
1699954200000|2023-11-14 09:30:00|3005|2999|3004.5|2998.5|3005|2999|3004.5|2998.5|0
1699954500000|2023-11-14 09:35:00|3004|2998|3006.5|2999.5|3006.5|2999.5|3003.5|2998|0
1699954800000|2023-11-14 09:40:00|3006||3006||3006||3005.5||0
1699955100000|2023-11-14 09:45:00|3005.5|3000|3006.5|3000.5|3007|3000.5|3005.5|3000|0
1699955400000|2023-11-14 09:50:00|3007||3006.5||3007||3006.5||0
1699955700000|2023-11-14 09:55:00|3006|3000|3007.5|2997.5|3007.5|3000|3004.5|2997.5|0
1699956000000|2023-11-14 10:00:00|3008.5|2998|3003.5|2998.5|3008.5|2999.5|3003|2998|0
1699956300000|2023-11-14 10:05:00|3004||3005||3005||3004||0
1699956600000|2023-11-14 10:10:00|3004.5|2999|3008|2998|3023|2999.5|3004|2989|0
1699956900000|2023-11-14 10:15:00|3007.5|2998.5|3008|3001|3026|3001|3005.5|2987.5|0
1699957200000|2023-11-14 10:20:00|3008.5|3002|3010|3004|3010.5|3004|3008.5|3002|0
1699957500000|2023-11-14 10:25:00|3010.5||3010||3010.5||3010||0
1699957800000|2023-11-14 10:30:00|3009|3003.5|3007|3002|3009|3003.5|3007|3002|0
1699958100000|2023-11-14 10:35:00|3007.5||3008||3008.5||3007.5||0
1699958400000|2023-11-14 10:40:00|3007.5|3001.5|3005|3000|3007.5|3001.5|3005|2999.5|0
1699958700000|2023-11-14 10:45:00|3004.5|2999.5|3004|2998|3004.5|2999.5|3004|2998|0
1699959000000|2023-11-14 10:50:00|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3002|2997|0
1699959300000|2023-11-14 10:55:00|3004|2998|3006|2998.5|3006|2998.5|3004|2998|0
1699959600000|2023-11-14 11:00:00|3006.5|2999|3007|3000.5|3007.5|3000.5|3006.5|2999|0
1699959900000|2023-11-14 11:05:00|3007.5||3007||3008||3007||0
1699960200000|2023-11-14 11:10:00|3006.5|2998|3006|2998.5|3023.5|2998.5|3005.5|2988|0
1699960500000|2023-11-14 11:15:00|3005.5|2999|3006.5|2999.5|3006.5|2999.5|3005|2999|0
1699960800000|2023-11-14 11:20:00|3006||3006||3006.5||3006||0
1699961100000|2023-11-14 11:25:00|3005.5|2999|3004|2998.5|3005.5|2999.5|3004|2998.5|0
1699961400000|2023-11-14 11:30:00|3003.5|2998|3003.5|2998|3003.5|2998|3003|2997.5|0
1699961700000|2023-11-14 11:35:00|3003||3004||3004.5||3003||4
1699962000000|2023-11-14 11:40:00|3004.5||3004||3005.5||3004||30
1699962300000|2023-11-14 11:45:00|3003.5||3003.5||3003.5||3003||0
1699962600000|2023-11-14 11:50:00|3004|2999|3006|2999|3006.5|2999|3004|2999|0
1699962900000|2023-11-14 11:55:00|3006.5||3006||3006.5||3006||0
1699963200000|2023-11-14 12:00:00|3024.5|2999.5|3005.5|3000|3025.5|3000|3005.5|2999.5|0
1699963500000|2023-11-14 12:05:00|3006|3000.5|3008|3001|3008|3001|3006|3000.5|0
1699963800000|2023-11-14 12:10:00|3007.5|3001.5|3009|3002|3009|3002|3007.5|3001.5|0
1699964100000|2023-11-14 12:15:00|3009.5|3003|3010.5|3004|3011|3004|3009.5|3003|0
1699964700000|2023-11-14 12:25:00|3011||3010.5||3011||3010.5||0
1699965000000|2023-11-14 12:30:00|3010||3009.5||3010||3009.5||0
1699965300000|2023-11-14 12:35:00|3010||3010.5||3010.5||3010||0
1699965600000|2023-11-14 12:40:00|3010||3008.5||3010||3008.5||0
1699965900000|2023-11-14 12:45:00|3009||3009||3009||3009||0
1699966200000|2023-11-14 12:50:00|3009.5|3004.5|3010|3005|3010|3005|3009.5|3004.5|0
1699966500000|2023-11-14 12:55:00|3009.5||3011.5||3011.5||3009.5||0
1699966800000|2023-11-14 13:00:00|3012|3006|3012.5|3006|3013|3006|3012|3006|0
1699967100000|2023-11-14 13:05:00|3012||3011.5||3012||3011.5||0
1699967400000|2023-11-14 13:10:00|3012||3013||3013.5||3011.5||0
1699967700000|2023-11-14 13:15:00|3012.5||3013||3013||3012||0
1699968000000|2023-11-14 13:20:00|3014|3006.5|3013|3006.5|3014|3006.5|3013|3006|0
1699968300000|2023-11-14 13:25:00|3012.5|3007|3015|3006.5|3015|3007|3010|3006.5|0
1699968600000|2023-11-14 13:30:00|3055.5|3007|3066.5|3036|3067|3038|3034|3006.5|0
1699968900000|2023-11-14 13:35:00|3066|3009.5|3046|3041|3066|3042.5|3038.5|3009.5|24
1699969200000|2023-11-14 13:40:00|3046.5|3042.5|3056|3051.5|3056|3051.5|3046.5|3042|37
1699969500000|2023-11-14 13:45:00|3056.5|3053|3066|3057.5|3066|3059.5|3056|3052.5|18
1699969800000|2023-11-14 13:50:00|3065.5|3058|3072.5|3033|3117|3060.5|3064.5|3005|0
1699970100000|2023-11-14 13:55:00|3072|3034.5|3069|3062.5|3072|3062.5|3065|3034.5|0
1699970400000|2023-11-14 14:00:00|3068.5|3062|3093.5|3037.5|3094|3062.5|3066|3037|0
1699970700000|2023-11-14 14:05:00|3095|3038|3066|3059.5|3096.5|3059.5|3064.5|3038|0
1699971000000|2023-11-14 14:10:00|3065.5|3059|3062.5|3057.5|3065.5|3059|3062|3057|0
1699971300000|2023-11-14 14:15:00|3062|3057|3064|3057.5|3065|3057.5|3061.5|3056.5|0
1699971600000|2023-11-14 14:20:00|3065.5|3058|3068|3063.5|3068|3063.5|3065.5|3058|1
1699971900000|2023-11-14 14:25:00|3067.5|3063|3067.5|3062.5|3069|3064.5|3066.5|3062|0
1699972200000|2023-11-14 14:30:00|3068|3064|3071|3066.5|3071.5|3067|3068|3064|0
1699972500000|2023-11-14 14:35:00|3071.5|3067|3075|3048.5|3086.5|3067|3070.5|3042|0
1699972800000|2023-11-14 14:40:00|3074.5|3044|3070|3064.5|3074.5|3067|3069.5|3042.5|0
1699973100000|2023-11-14 14:45:00|3071.5|3065.5|3068|3064|3073|3068.5|3068|3064|0
1699973400000|2023-11-14 14:50:00|3069.5|3063|3069|3065|3070|3065.5|3066|3061|0
1699973700000|2023-11-14 14:55:00|3069.5|3064|3069.5|3064.5|3070.5|3065.5|3069|3064|0
1699974000000|2023-11-14 15:00:00|3069|3065|3072.5|3068.5|3073|3068.5|3069|3065|0
1699974300000|2023-11-14 15:05:00|3072|3067.5|3069.5|3064|3072|3067.5|3068|3063|0
1699974600000|2023-11-14 15:10:00|3070|3065|3069|3063.5|3070|3065|3068|3063.5|0
1699974900000|2023-11-14 15:15:00|3068.5|3064.5|3069.5|3064.5|3070|3064.5|3068|3064.5|0
1699975200000|2023-11-14 15:20:00|3070|3065.5|3069|3065|3071.5|3066.5|3069|3065|0
1699975500000|2023-11-14 15:25:00|3069.5|3064|3071|3066|3071|3066|3069|3064|0
1699975800000|2023-11-14 15:30:00|3071.5|3066.5|3072.5|3066.5|3072.5|3068|3071.5|3066.5|1
1699976100000|2023-11-14 15:35:00|3073|3067.5|3074|3066|3091.5|3068|3072.5|3054|0
1699976400000|2023-11-14 15:40:00|3073.5|3061|3072|3062|3094|3064|3070|3047.5|0
1699976700000|2023-11-14 15:45:00|3081.5|3062.5|3072|3062|3088.5|3064.5|3072|3045.5|0
1699977000000|2023-11-14 15:50:00|3071.5|3062.5|3069.5|3063.5|3071.5|3064.5|3069|3062.5|0
1699977300000|2023-11-14 15:55:00|3069||3070.5||3071.5||3069||0
1699977600000|2023-11-14 16:00:00|3071|3064.5|3072.5|3065.5|3072.5|3065.5|3071|3064.5|0
1699977900000|2023-11-14 16:05:00|3073|3066|3073.5|3066.5|3073.5|3066.5|3073|3066|0
1699978200000|2023-11-14 16:10:00|3073|3067.5|3075|3069.5|3075|3071|3073|3067.5|1
1699978500000|2023-11-14 16:15:00|3075.5||3076||3076||3075.5||0
1699978800000|2023-11-14 16:20:00|3075.5||3075.5||3076||3075||0
1699979100000|2023-11-14 16:25:00|3076|3069|3075.5|3069|3076|3069|3075.5|3068.5|1
1699979400000|2023-11-14 16:30:00|3075|3064.5|3077|3060.5|3082.5|3065.5|3075|3047.5|0
1699979700000|2023-11-14 16:35:00|3085.5|3061|3075|3059.5|3088|3062|3075|3054|0
1699980000000|2023-11-14 16:40:00|3083.5|3054|3076.5|3061|3083.5|3061|3075|3054|0
1699980300000|2023-11-14 16:45:00|3087.5|3055.5|3077|3055.5|3087.5|3062|3077|3055.5|0
1699980600000|2023-11-14 16:50:00|3120.5|3024.5|3119|3023|3120.5|3030.5|3119|3023|0
1699980900000|2023-11-14 16:55:00|3117.5|3024|3117.5|3021.5|3117.5|3024|3117.5|3021.5|0
1699981200000|2023-11-14 17:00:00||3023.5||3021.5||3023.5||3021.5|0
1699981500000|2023-11-14 17:05:00|3116||3116||3116||3116||0
1699981800000|2023-11-14 17:10:00|3092.5|3022.5|3116|3021.5|3116|3022.5|3092|3021.5|0
1699983000000|2023-11-14 17:30:00||3023.5||3021.5||3023.5||3021.5|0
1699983600000|2023-11-14 17:40:00|3117.5||3117.5||3117.5||3117.5||0
1699983900000|2023-11-14 17:45:00||3023||3023||3023||3023|0
1699985100000|2023-11-14 18:05:00|3119||3119||3119||3119||0
1699985700000|2023-11-14 18:15:00||3025||3023||3025||3023|0
1699986600000|2023-11-14 18:30:00||3024.5||3024.5||3024.5||3024.5|0
1699987200000|2023-11-14 18:40:00||3023||3023||3023||3023|0
1699988100000|2023-11-14 18:55:00|3117.5||3117.5||3117.5||3117.5||0
1699988400000|2023-11-14 19:00:00||3021.5||3021.5||3021.5||3021.5|0
1699988700000|2023-11-14 19:05:00|3116||3116||3116||3116||0
1699989900000|2023-11-14 19:25:00|3117.5|3023|3117.5|3023|3117.5|3023|3117.5|3023|0
1699990800000|2023-11-14 19:40:00|3119|3026|3119|3023|3119|3026|3119|3023|0
1699991700000|2023-11-14 19:55:00||3024.5||3024.5||3024.5||3024.5|0
1699992300000|2023-11-14 20:05:00|3120.5|3026|3120.5|3026|3120.5|3026|3120.5|3026|0
1699993500000|2023-11-14 20:25:00|3122.5||3122.5||3122.5||3122.5||0
1699993800000|2023-11-14 20:30:00||3027.5||3027.5||3027.5||3027.5|0
1699994100000|2023-11-14 20:35:00||3026||3026||3026||3026|0
1699994700000|2023-11-14 20:45:00|3120.5||3120.5||3120.5||3120.5||0
1699995000000|2023-11-14 20:50:00|3119|3024.5|3119|3024.5|3119|3024.5|3119|3024.5|0
1699995300000|2023-11-14 20:55:00|3120.5||3120.5||3120.5||3120.5||0
1700031600000|2023-11-15 07:00:00|3103.5|3054.5|3126|3030|3126|3054.5|3102|3028.5|0
1700034600000|2023-11-15 07:50:00|3125.5|3019.5|3125|3050.5|3125.5|3050.5|3125|3019.5|0
1700034900000|2023-11-15 07:55:00|3116.5|3051.5|3103.5|3066.5|3116.5|3066.5|3103.5|3051.5|0
1700035200000|2023-11-15 08:00:00|3103|3067.5|3076|3070|3103|3071|3075.5|3051|0
1700035500000|2023-11-15 08:05:00|3076.5|3069.5|3076.5|3072|3078.5|3076|3072|3067|12
1700035800000|2023-11-15 08:10:00|3077|3072.5|3078|3072.5|3080|3072.5|3073.5|3069|0
1700036100000|2023-11-15 08:15:00|3078.5|3073.5|3084|3078.5|3084.5|3078.5|3078.5|3073.5|0
1700036400000|2023-11-15 08:20:00|3084.5|3079|3087.5|3081.5|3087.5|3081.5|3084|3079|0
1700036700000|2023-11-15 08:25:00|3088|3082|3088|3082.5|3089.5|3083.5|3086.5|3081.5|0
1700037000000|2023-11-15 08:30:00|3088.5|3082|3089.5|3083.5|3089.5|3083.5|3087|3081.5|0
1700037300000|2023-11-15 08:35:00|3090.5|3084|3097|3060.5|3113.5|3088|3090.5|3060|0
1700037600000|2023-11-15 08:40:00|3096.5|3062.5|3096|3090.5|3096.5|3090.5|3092|3062.5|0
1700037900000|2023-11-15 08:45:00|3095.5|3090|3101|3094.5|3101|3094.5|3094.5|3090|1
1700038200000|2023-11-15 08:50:00|3101.5|3095|3109|3099|3126.5|3101|3101.5|3081.5|0
1700038500000|2023-11-15 08:55:00|3120.5|3100|3112|3105.5|3120.5|3105.5|3108.5|3084|0
1700038800000|2023-11-15 09:00:00|3112.5|3106|3115|3107.5|3156|3107.5|3111.5|3051|0
1700039100000|2023-11-15 09:05:00|3115.5|3108|3115.2|3109.2|3117.8|3114.3|3114.2|3108|12
1700039400000|2023-11-15 09:10:00|3116.4|3110.4|3117|3111|3117.5|3111.5|3115|3109|14
1700039700000|2023-11-15 09:15:00|3116.5|3111.5|3112|3106|3117|3111.5|3111.5|3105.5|1
1700040000000|2023-11-15 09:20:00|3112.5|3106.5|3116.5|3110|3116.5|3110|3112.5|3106.5|8
1700040300000|2023-11-15 09:25:00|3116|3109.5|3115|3108|3117|3109.5|3113|3107|0
1700040600000|2023-11-15 09:30:00|3115.5|3108.5|3114|3108|3116.5|3109|3113.5|3108|0
1700040900000|2023-11-15 09:35:00|3113.5|3107.5|3113|3107|3115|3108|3113|3107|0
1700041200000|2023-11-15 09:40:00|3113.5|3106.5|3110|3103|3114|3106.5|3108.5|3102.5|0
1700041500000|2023-11-15 09:45:00|3109|3102.5|3108|3104|3111|3104|3108|3101.5|0
1700041800000|2023-11-15 09:50:00|3108.5|3102|3105.5|3098.5|3109|3102|3104.5|3098|2
1700042100000|2023-11-15 09:55:00|3106||3106||3106||3105.5||0
1700042400000|2023-11-15 10:00:00|3106.5|3099|3105.5|3099|3107.5|3100.5|3105|3099|0
1700042700000|2023-11-15 10:05:00|3105|3098.5|3106|3099.5|3106|3099.5|3104.5|3098.5|0
1700043000000|2023-11-15 10:10:00|3105.5|3099|3104.5|3098.5|3106|3099.5|3103.5|3098|0
1700043300000|2023-11-15 10:15:00|3104|3098|3106|3098|3106|3098|3104|3097.5|0
1700043600000|2023-11-15 10:20:00|3105.5|3098.5|3106|3099|3106|3099|3105.5|3098.5|0
1700043900000|2023-11-15 10:25:00|3106.5|3100|3109.5|3103|3109.5|3103|3106|3100|0
1700044200000|2023-11-15 10:30:00|3110||3110||3110.5||3109.5||0
1700044500000|2023-11-15 10:35:00|3110.5|3103.5|3110.5|3104|3111|3104|3110.5|3103.5|0
1700044800000|2023-11-15 10:40:00|3111||3110.5||3111||3110.5||0
1700045100000|2023-11-15 10:45:00|3110||3110.5||3110.5||3110||0
1700045400000|2023-11-15 10:50:00|3111|3104.5|3113|3106|3113|3106|3111|3104.5|0
1700045700000|2023-11-15 10:55:00|3112.5|3105.5|3112|3104.5|3112.5|3105.5|3110.5|3104.5|0
1700046000000|2023-11-15 11:00:00|3111.5|3105|3110.5|3104.5|3112.5|3105|3108.5|3104.5|1
1700046300000|2023-11-15 11:05:00|3109.5|3104|3109|3101|3112|3104|3107.5|3101|0
1700046600000|2023-11-15 11:10:00|3108.5|3101.5|3109.5|3103|3110|3103|3108|3101.5|0
1700046900000|2023-11-15 11:15:00|3109||3110.5||3110.5||3109||0
1700047200000|2023-11-15 11:20:00|3110||3110.5||3110.5||3110||0
1700047500000|2023-11-15 11:25:00|3111|3103.5|3112.5|3106|3112.5|3106|3110.5|3103.5|0
1700047800000|2023-11-15 11:30:00|3113|3106.5|3116|3110|3116.5|3110|3113|3106.5|0
1700048100000|2023-11-15 11:35:00|3116.5|3109.5|3115|3109|3116.5|3109.5|3114.5|3109|0
1700048400000|2023-11-15 11:40:00|3116|3108.5|3115.5|3109|3116|3109|3114.5|3108.5|0
1700048700000|2023-11-15 11:45:00|3115|3108.5|3112.5|3106|3115|3108.5|3111.5|3105.5|0
1700049000000|2023-11-15 11:50:00|3113|3105.5|3113|3106|3113|3106|3111.5|3105.5|0
1700049300000|2023-11-15 11:55:00|3113.5|3106.5|3114|3107|3114|3107|3113|3106.5|0
1700049600000|2023-11-15 12:00:00|3130|3089.5|3113|3106|3137|3106|3112|3086|0
1700049900000|2023-11-15 12:05:00|3112.5|3106.5|3112.5|3106.5|3113|3106.5|3112|3106.5|5
1700050500000|2023-11-15 12:15:00|3112|3105|3112|3105|3112.5|3105|3111|3105|0
1700050800000|2023-11-15 12:20:00|3112.5|3104.5|3110.5|3103|3112.5|3104.5|3108.5|3102.5|0
1700051100000|2023-11-15 12:25:00|3111|3103.5|3111|3104|3111|3104|3111|3103.5|0
1700051400000|2023-11-15 12:30:00|3111.5|3105|3111.5|3105.5|3112.5|3106|3111.5|3105|0
1700051700000|2023-11-15 12:35:00|3111|3105|3110.5|3103|3111.5|3105|3109.5|3103|0
1700052000000|2023-11-15 12:40:00|3111.5|3103.5|3111.5|3104|3111.5|3104|3110.5|3103.5|0
1700052300000|2023-11-15 12:45:00|3111|3104.5|3111.5|3105|3111.5|3105|3111|3104.5|0
1700052600000|2023-11-15 12:50:00|3111||3111.5||3111.5||3111||0
1700052900000|2023-11-15 12:55:00|3111|3107|3111|3107|3111|3107|3111|3107|1
1700053200000|2023-11-15 13:00:00|3110.5|3104.5|3111|3103.5|3111|3104.5|3110|3103.5|2
1700053500000|2023-11-15 13:05:00|3110.5|3104|3112.5|3105.5|3112.5|3105.5|3109|3102|0
1700053800000|2023-11-15 13:10:00|3113||3113||3113||3112.5||0
1700054100000|2023-11-15 13:15:00|3112|3105|3111|3104.5|3113|3105|3111|3104.5|0
1700054400000|2023-11-15 13:20:00|3110|3104|3109.5|3102|3111|3104|3108|3101.5|0
1700054700000|2023-11-15 13:25:00|3109|3101.5|3112|3101.5|3112|3101.5|3109|3101.5|0
1700055000000|2023-11-15 13:30:00|3112.5|3103|3103.5|3096|3115.5|3106|3103|3095.5|0
1700055300000|2023-11-15 13:35:00|3103|3096.5|3102|3095.5|3104|3096.5|3101.5|3095|0
1700055600000|2023-11-15 13:40:00|3103|3095|3101|3094.5|3103|3095|3100|3094|0
1700055900000|2023-11-15 13:45:00|3102|3095|3101.5|3094|3102|3095|3100|3093.5|0
1700056200000|2023-11-15 13:50:00|3102||3101.5||3102||3101.5||0
1700056500000|2023-11-15 13:55:00|3101||3101.5||3102||3101||0
1700056800000|2023-11-15 14:00:00|3102.5|3094.5|3102|3095|3102.5|3095|3102|3094.5|0
1700057100000|2023-11-15 14:05:00|3101.5|3094.5|3122|3087|3122.5|3094.5|3100|3073|0
1700057400000|2023-11-15 14:10:00|3118.5|3087.5|3102|3095|3118.5|3095|3098.5|3068|0
1700057700000|2023-11-15 14:15:00|3102.5||3102||3102.5||3099.5||0
1700058000000|2023-11-15 14:20:00|3102.5|3095.5|3104|3097|3104|3097|3102.5|3095.5|1
1700058300000|2023-11-15 14:25:00|3104.5|3097.5|3107.5|3100|3107.5|3100|3104.5|3097.5|0
1700058600000|2023-11-15 14:30:00|3108|3100.5|3109|3101.5|3110|3103|3108|3100.5|0
1700058900000|2023-11-15 14:35:00|3108|3102|3109|3101.5|3109.5|3102.5|3106|3099.5|0
1700059200000|2023-11-15 14:40:00|3108.5|3101|3108|3100.5|3109|3101.5|3105|3098.5|0
1700059500000|2023-11-15 14:45:00|3107|3101|3112|3105|3112|3105|3105|3098|0
1700059800000|2023-11-15 14:50:00|3111.5|3104.5|3107.5|3099|3112|3105|3105|3098|0
1700060100000|2023-11-15 14:55:00|3107|3098.5|3107.5|3099.5|3108|3099.5|3105|3098.5|0
1700060400000|2023-11-15 15:00:00|3108.5|3100|3113.5|3106.5|3113.5|3106.5|3108.5|3100|0
1700060700000|2023-11-15 15:05:00|3114||3114||3114||3113.5||0
1700061300000|2023-11-15 15:15:00|3114.5|3107.5|3118|3111.5|3118.5|3111.5|3114.5|3107.5|0
1700061600000|2023-11-15 15:20:00|3118.5||3118.5||3118.5||3118||0
1700061900000|2023-11-15 15:25:00|3119|3111|3119|3109.5|3119|3111|3116|3109|0
1700062200000|2023-11-15 15:30:00|3118|3110|3119.5|3112|3119.5|3112|3116|3110|0
1700062500000|2023-11-15 15:35:00|3120|3112.5|3121|3113|3121|3113|3119|3112.5|0
1700062800000|2023-11-15 15:40:00|3121.5|3113.5|3122|3115|3122|3115|3121.5|3113.5|0
1700063100000|2023-11-15 15:45:00|3122.5|3116|3123|3116|3123|3116|3122.5|3116|3
1700063400000|2023-11-15 15:50:00|3122.5|3115.5|3122.5|3115|3123|3115.5|3121.5|3115|0
1700063700000|2023-11-15 15:55:00|3122|3116|3122.5|3115.5|3123|3116|3122|3115.5|0
1700064000000|2023-11-15 16:00:00|3123|3116|3121|3114.5|3123|3116|3121|3114.5|0
1700064300000|2023-11-15 16:05:00|3122|3114|3120|3113|3130|3114|3118|3088.5|0
1700064600000|2023-11-15 16:10:00|3122|3113.5|3117|3110|3122|3113.5|3117|3110|0
1700064900000|2023-11-15 16:15:00|3122|3110.5|3114.5|3105.5|3122|3110.5|3113.5|3084|1
1700065200000|2023-11-15 16:20:00|3116.5|3106|3115.5|3107.5|3116.5|3107.5|3115.5|3106|0
1700065800000|2023-11-15 16:30:00|3126.5|3106|3120.5|3099.5|3140|3106.5|3119.5|3093|0
1700066100000|2023-11-15 16:35:00|3122|3100|3128|3106.5|3138.5|3106.5|3121|3096|0
1700066400000|2023-11-15 16:40:00|3127.5|3102|3120|3104.5|3128|3106|3120|3091|0
1700066700000|2023-11-15 16:45:00|3136|3105.5|3136|3106.5|3136|3106.5|3136|3105.5|0
1700067000000|2023-11-15 16:50:00|3158.5|3101|3158.5|3063.5|3158.5|3101|3158|3063.5|0
1700067300000|2023-11-15 16:55:00|3157|3064|3157|3063.5|3157|3064|3157|3063.5|0
1700067600000|2023-11-15 17:00:00|3156.5||3157||3157||3156.5||0
1700067900000|2023-11-15 17:05:00|3158.5||3158.5||3158.5||3158.5||0
1700068200000|2023-11-15 17:10:00|3157|3064|3157|3061.5|3157|3064|3157|3061.5|0
1700068500000|2023-11-15 17:15:00|3158.5|3063.5|3158.5|3063.5|3158.5|3063.5|3158.5|3063.5|0
1700069400000|2023-11-15 17:30:00|3158|3064|3158.5|3063.5|3158.5|3064|3158|3063.5|0
1700069700000|2023-11-15 17:35:00|3160.5|3065|3160.5|3065|3160.5|3065|3160.5|3065|0
1700070000000|2023-11-15 17:40:00|3158.5|3063.5|3158.5|3063.5|3158.5|3063.5|3158.5|3063.5|0
1700071200000|2023-11-15 18:00:00|3157|3061.5|3157|3061.5|3157|3061.5|3157|3061.5|0
1700072100000|2023-11-15 18:15:00|3155.5|3060|3155.5|3060|3155.5|3060.5|3155.5|3060|0
1700072400000|2023-11-15 18:20:00|3157|3061.5|3158.5|3063.5|3158.5|3063.5|3157|3061.5|0
1700073600000|2023-11-15 18:40:00|3160|3065|3160|3065|3160|3065|3160|3065|0
1700076000000|2023-11-15 19:20:00|3158.5|3063.5|3158.5|3063.5|3158.5|3063.5|3158.5|3063.5|0
1700076300000|2023-11-15 19:25:00|3160|3065|3160|3065|3160|3065|3160|3065|0
1700076600000|2023-11-15 19:30:00|3161.5||3161.5||3161.5||3161.5||0
1700076900000|2023-11-15 19:35:00||3066.5||3066.5||3066.5||3066.5|0
1700077200000|2023-11-15 19:40:00|3161|3067|3161.5|3066.5|3161.5|3067|3161|3066.5|0
1700077500000|2023-11-15 19:45:00|3160|3065|3160|3065|3160|3065|3160|3065|0
1700078400000|2023-11-15 20:00:00|3161.5|3066.5|3161.5|3066.5|3161.5|3066.5|3161.5|3066.5|0
1700078700000|2023-11-15 20:05:00|3160|3065|3160|3065|3160|3065|3160|3065|0
1700080200000|2023-11-15 20:30:00|3161.5|3066.5|3161.5|3066.5|3161.5|3066.5|3161.5|3066.5|0
1700081100000|2023-11-15 20:45:00|3160|3065|3160|3065|3160|3065|3160|3065|0
1700081400000|2023-11-15 20:50:00|3158.5|3063.5|3158.5|3063.5|3158.5|3063.5|3158.5|3063.5|0
1700118000000|2023-11-16 07:00:00|3138|3088.5|3161.5|3066|3161.5|3088.5|3138|3066|0
1700121300000|2023-11-16 07:55:00|3137.5|3069|3131.5|3089.5|3137.5|3090|3131.5|3069|0
1700121600000|2023-11-16 08:00:00|3137.5|3090|3114.5|3107.5|3137.5|3109|3112|3086|0
1700121900000|2023-11-16 08:05:00|3115|3108.5|3115.5|3108.5|3116.5|3109.5|3115|3108|0
1700122200000|2023-11-16 08:10:00|3114.5|3108|3115|3107.5|3115|3108|3113.5|3107.5|0
1700122500000|2023-11-16 08:15:00|3114.5|3108|3117|3109.5|3117|3109.5|3114.5|3108|0
1700122800000|2023-11-16 08:20:00|3117.5|3110|3116.5|3109|3117.5|3111.5|3115.5|3109|0
1700123100000|2023-11-16 08:25:00|3116|3108.5|3111.5|3105|3137|3108.5|3111.5|3086|0
1700123700000|2023-11-16 08:35:00|3111|3104.5|3112|3104.5|3112|3104.5|3110.5|3104|0
1700124000000|2023-11-16 08:40:00|3111.5|3105|3109|3102|3111.5|3105.5|3108|3101.5|0
1700124300000|2023-11-16 08:45:00|3109.5|3102.5|3110.5|3104|3110.5|3104|3109.5|3102.5|0
1700124600000|2023-11-16 08:50:00|3111|3104.5|3110.5|3104|3111.5|3105|3110.5|3103.5|0
1700124900000|2023-11-16 08:55:00|3110|3103.5|3108.5|3102|3110.5|3103.5|3108.5|3102|0
1700125200000|2023-11-16 09:00:00|3109.5|3103|3108.5|3102.5|3109.5|3103|3108.5|3102.5|0
1700125500000|2023-11-16 09:05:00|3108|3102|3110|3103|3110|3103|3108|3102|0
1700125800000|2023-11-16 09:10:00|3109.5|3102.5|3109|3103|3109.5|3103|3109|3102.5|0
1700126100000|2023-11-16 09:15:00|3110|3103.5|3110.5|3105|3111|3105|3110|3103.5|0
1700126400000|2023-11-16 09:20:00|3111|3106|3112|3106|3112|3106|3111|3106|0
1700126700000|2023-11-16 09:25:00||3105.5||3105.5||3105.5||3105.5|0
1700127000000|2023-11-16 09:30:00|3111|3105|3109.5|3102.5|3111.5|3105|3109|3102.5|0
1700127300000|2023-11-16 09:35:00|3109|3102|3106|3100|3109|3102|3106|3100|0
1700127600000|2023-11-16 09:40:00|3107|3100.5|3105.5|3099|3107|3100.5|3105|3099|0
1700127900000|2023-11-16 09:45:00|3105|3099.5|3104.5|3098.5|3105.5|3099.5|3104.5|3098|0
1700128500000|2023-11-16 09:55:00|3106||3106||3106||3106||0
1700128800000|2023-11-16 10:00:00|3105.5|3099.5|3106|3100.5|3106|3100.5|3105|3099.5|0
1700129100000|2023-11-16 10:05:00||3100||3100.5||3100.5||3100|0
1700129400000|2023-11-16 10:10:00|3104.5|3100|3106.5|3101.5|3106.5|3101.5|3104.5|3100|0
1700129700000|2023-11-16 10:15:00||3101||3100.5||3101||3100.5|0
1700130000000|2023-11-16 10:20:00|3108|3101|3109.5|3103.5|3109.5|3103.5|3108|3101|0
1700130300000|2023-11-16 10:25:00|3110|3104.5|3111|3105.5|3111|3105.5|3109.5|3104.5|0
1700130600000|2023-11-16 10:30:00|3112.5|3106.5|3111.5|3106.5|3112.5|3106.5|3111.5|3106|0
1700130900000|2023-11-16 10:35:00|3111|3106|3109.5|3103|3111.5|3106|3109|3103|0
1700131200000|2023-11-16 10:40:00|3109|3102.5|3106.5|3100|3110|3102.5|3106.5|3100|0
1700131500000|2023-11-16 10:45:00||3100.5||3100.5||3100.5||3100|0
1700131800000|2023-11-16 10:50:00|3108|3101|3109.5|3103.5|3109.5|3103.5|3108|3101|0
1700132100000|2023-11-16 10:55:00|3109|3103|3108|3102.5|3109.5|3103|3108|3102|0
1700132700000|2023-11-16 11:05:00|3108.5|3102|3108.5|3101.5|3108.5|3102|3108|3101.5|0
1700133000000|2023-11-16 11:10:00|3108||3108.5||3108.5||3108||0
1700133600000|2023-11-16 11:20:00|3108||3108.5||3108.5||3108||0
1700133900000|2023-11-16 11:25:00|3108||3108.5||3108.5||3108||0
1700134200000|2023-11-16 11:30:00|3108|3101|3107.5|3101|3109|3101|3107|3101|0
1700134500000|2023-11-16 11:35:00|3107|3100.5|3106.5|3099.5|3107.5|3100.5|3106|3099.5|0
1700135100000|2023-11-16 11:45:00|3107.5|3100|3107.5|3100.5|3107.5|3100.5|3107|3100|0
1700135400000|2023-11-16 11:50:00|3107||3107.5||3108||3107||0
1700135700000|2023-11-16 11:55:00||3101.5||3101.5||3101.5||3101.5|0
1700136000000|2023-11-16 12:00:00|3123.5|3082|3104.5|3098|3128.5|3099|3104.5|3055|0
1700136300000|2023-11-16 12:05:00|3104|3097.5|3101.5|3096|3104|3098|3101.5|3095.5|0
1700136600000|2023-11-16 12:10:00||3095.5||3095.5||3095.5||3095|0
1700136900000|2023-11-16 12:15:00|3102.5|3095|3101.5|3095|3102.5|3095|3101.5|3094.5|0
1700137500000|2023-11-16 12:25:00|3102.5|3095.5|3102.5|3097|3102.5|3097|3102.5|3095.5|0
1700137800000|2023-11-16 12:30:00||3096.5||3097||3097||3096.5|0
1700138100000|2023-11-16 12:35:00|3125|3097.5|3102|3097|3125|3097.5|3102|3097|0
1700138400000|2023-11-16 12:40:00|3101.5|3096.5|3094.4|3089.4|3101.5|3096.5|3093.9|3088.9|0
1700138700000|2023-11-16 12:45:00|3094.9|3090.4|3097.9|3091.4|3097.9|3091.4|3094.9|3090.4|0
1700139300000|2023-11-16 12:55:00|3097.4|3090.9|3096.4|3090.4|3097.4|3090.9|3096.4|3090.4|0
1700139600000|2023-11-16 13:00:00||3090.9||3091.4||3091.4||3090.9|0
1700139900000|2023-11-16 13:05:00|3097.9|3091.9|3097.9|3092.4|3097.9|3092.4|3097.9|3091.9|0
1700140200000|2023-11-16 13:10:00|3097.4|3091.9|3096.9|3091.4|3097.4|3091.9|3096.9|3091.4|0
1700140500000|2023-11-16 13:15:00|3096.4|3090.9|3097.4|3090.4|3097.4|3090.9|3096.4|3090.4|0
1700140800000|2023-11-16 13:20:00||3090.9||3092.4||3092.4||3090.9|0
1700141100000|2023-11-16 13:25:00|3098.4|3091.9|3102.4|3091.9|3102.4|3091.9|3098.4|3091.9|0
1700141400000|2023-11-16 13:30:00|3102.9|3095.9|3102.9|3096.9|3108.4|3099.4|3101.4|3094.9|0
1700141700000|2023-11-16 13:35:00|3102.4|3096.4|3102.9|3097.9|3102.9|3097.9|3098.9|3096.4|12
1700142300000|2023-11-16 13:45:00|3104.4|3098.4|3105.9|3099.9|3106.4|3099.9|3104.4|3098.4|0
1700142600000|2023-11-16 13:50:00|3105.4|3100.4|3106.4|3101.4|3106.4|3101.4|3105.4|3100.4|0
1700142900000|2023-11-16 13:55:00|3106.9|3102.4|3107.4|3104.4|3107.9|3104.4|3106.9|3102.4|0
1700143200000|2023-11-16 14:00:00|3106.4|3102.4|3102.4|3097.4|3106.4|3102.4|3102.4|3097.4|2
1700143500000|2023-11-16 14:05:00|3102.9|3097.9|3101.4|3096.9|3102.9|3097.9|3101.4|3096.9|0
1700143800000|2023-11-16 14:10:00|3102.9|3096.4|3105.9|3094.9|3105.9|3096.4|3102.4|3094.9|0
1700144100000|2023-11-16 14:15:00|3106.4|3095.4|3101.4|3096.4|3106.4|3096.9|3101.4|3095.4|0
1700144400000|2023-11-16 14:20:00|3100.9|3096.9|3099.4|3093.4|3100.9|3096.9|3099.4|3093.4|0
1700144700000|2023-11-16 14:25:00|3098.9|3092.4|3099.9|3093.4|3100.4|3093.4|3096.4|3091.4|0
1700145000000|2023-11-16 14:30:00|3100.4|3093.9|3102.9|3096.9|3120.9|3096.9|3100.4|3071.9|0
1700145300000|2023-11-16 14:35:00|3102.4|3096.4|3103.4|3096.9|3103.9|3096.9|3102.4|3096.4|0
1700145600000|2023-11-16 14:40:00|3102.9|3096.4|3103.9|3097.9|3103.9|3097.9|3100.9|3094.9|0
1700145900000|2023-11-16 14:45:00|3105.4|3098.4|3106.9|3101.9|3106.9|3101.9|3105.4|3098.4|0
1700146200000|2023-11-16 14:50:00|3106.4|3101.4|3107.4|3100.9|3107.9|3101.4|3106.4|3100.4|0
1700146500000|2023-11-16 14:55:00|3106.9|3100.4|3106.4|3099.9|3107.9|3100.9|3106.4|3099.9|0
1700146800000|2023-11-16 15:00:00|3107.9|3099.4|3103.9|3098.9|3107.9|3099.9|3103.4|3097.4|10
1700147100000|2023-11-16 15:05:00|3104.4|3099.4|3105.4|3098.4|3107.9|3099.9|3103.4|3096.9|1
1700147400000|2023-11-16 15:10:00|3104.4|3098.9|3103.9|3097.9|3107.9|3099.9|3103.9|3097.9|0
1700147700000|2023-11-16 15:15:00|3103.4|3097.4|3100.4|3094.4|3106.9|3097.9|3099.4|3094.4|0
1700148000000|2023-11-16 15:20:00|3100.9|3094.9|3103.4|3096.9|3103.9|3096.9|3100.4|3094.9|0
1700148300000|2023-11-16 15:25:00||3097.9||3097.9||3097.9||3097.4|0
1700148600000|2023-11-16 15:30:00|3104.9|3098.4|3103.4|3096.9|3104.9|3098.9|3102.4|3096.9|0
1700148900000|2023-11-16 15:35:00|3102.9|3096.4|3103.4|3096.9|3104.9|3096.9|3101.4|3095.4|0
1700149200000|2023-11-16 15:40:00|3102.9|3096.4|3104.4|3096.4|3104.9|3096.4|3101.9|3095.4|0
1700149500000|2023-11-16 15:45:00|3103.9|3096.9|3104.9|3098.4|3105.4|3098.4|3102.4|3096.9|0
1700149800000|2023-11-16 15:50:00|3104.4|3097.9|3102.9|3094.9|3105.4|3097.9|3100.9|3094.4|0
1700150100000|2023-11-16 15:55:00|3102.4|3093.4|3100.4|3093.9|3104.9|3093.9|3099.9|3093.4|0
1700150400000|2023-11-16 16:00:00|3103.4|3094.4|3101.9|3095.4|3104.9|3095.9|3100.4|3094.4|0
1700150700000|2023-11-16 16:05:00|3101.4|3095.9|3104.9|3094.4|3104.9|3095.9|3101.4|3094.4|0
1700151000000|2023-11-16 16:10:00|3103.9|3094.9|3101.4|3093.9|3104.9|3094.9|3100.4|3093.4|0
1700151300000|2023-11-16 16:15:00|3100.9|3094.4|3098.4|3091.4|3104.9|3094.4|3098.4|3091.4|0
1700151600000|2023-11-16 16:20:00|3097.9|3091.9|3096.4|3089.9|3100.9|3092.4|3096.4|3089.9|0
1700151900000|2023-11-16 16:25:00|3099.4|3090.4|3097.4|3089.9|3099.4|3090.4|3097.4|3089.4|0
1700152200000|2023-11-16 16:30:00|3102.9|3083.4|3099.4|3083.9|3102.9|3084.9|3099.4|3074.9|0
1700152500000|2023-11-16 16:35:00|3097.9|3081.9|3097.4|3079.9|3110.4|3083.4|3096.4|3066.9|0
1700152800000|2023-11-16 16:40:00|3108.4|3080.9|3099.4|3081.9|3109.4|3083.4|3095.4|3075.4|0
1700153100000|2023-11-16 16:45:00|3098.4|3076.4|3097.4|3083.4|3106.4|3083.4|3096.4|3076.4|0
1700153400000|2023-11-16 16:50:00|3140.9|3045.9|3140.9|3045.9|3140.9|3048.9|3140.9|3045.9|0
1700153700000|2023-11-16 16:55:00||3047.9||3045.9||3047.9||3045.9|0
1700154000000|2023-11-16 17:00:00|3142.4|3047.9|3142.4|3047.4|3142.4|3047.9|3142.4|3045.9|0
1700154600000|2023-11-16 17:10:00|3143.9|3048.4|3143.9|3047.4|3143.9|3048.4|3143.9|3047.4|0
1700154900000|2023-11-16 17:15:00||3048.9||3048.9||3048.9||3048.9|0
1700155800000|2023-11-16 17:30:00||3051.4||3048.9||3051.4||3048.9|0
1700156400000|2023-11-16 17:40:00|3145.9|3050.4|3145.9|3050.4|3145.9|3050.4|3145.9|3050.4|0
1700157000000|2023-11-16 17:50:00|3144.4|3048.9|3144.4|3048.9|3144.4|3048.9|3144.4|3048.9|0
1700158200000|2023-11-16 18:10:00||3047.4||3047.4||3047.4||3047.4|0
1700158500000|2023-11-16 18:15:00|3142.9|3048.4|3142.9|3047.4|3142.9|3048.4|3142.9|3047.4|0
1700159100000|2023-11-16 18:25:00|3144.4|3048.9|3144.4|3048.9|3144.4|3048.9|3144.4|3048.9|0
1700159400000|2023-11-16 18:30:00|3142.9|3047.4|3142.9|3047.4|3142.9|3047.4|3142.9|3047.4|0
1700159700000|2023-11-16 18:35:00|3144.4|3048.9|3144.4|3048.9|3144.4|3048.9|3144.4|3048.9|0
1700160000000|2023-11-16 18:40:00|3142.9|3047.4|3142.9|3047.4|3142.9|3047.4|3142.9|3047.4|0
1700161800000|2023-11-16 19:10:00|3144.4|3048.9|3144.4|3048.9|3144.4|3048.9|3144.4|3048.9|0
1700162700000|2023-11-16 19:25:00|3142.9|3047.4|3142.9|3047.4|3142.9|3047.4|3142.9|3047.4|0
1700163300000|2023-11-16 19:35:00|3144.4|3048.9|3144.4|3048.9|3144.4|3048.9|3144.4|3048.9|0
1700163600000|2023-11-16 19:40:00||3050.9||3048.9||3050.9||3048.9|0
1700166900000|2023-11-16 20:35:00|3145.9|3050.4|3145.9|3050.4|3145.9|3050.4|3145.9|3050.4|0
1700167500000|2023-11-16 20:45:00|3147.4|3052.4|3147.4|3052.4|3147.4|3052.4|3147.4|3052.4|0
1700204400000|2023-11-17 07:00:00|3125.4|3075.9|3148.9|3053.4|3148.9|3075.9|3125.4|3051.9|0
1700206500000|2023-11-17 07:35:00|3225.4|2950.4|3225.4|2950.4|3225.4|2950.4|3225.4|2950.4|0
1700207100000|2023-11-17 07:45:00||2950.9||2950.9||2950.9||2950.9|0
1700207400000|2023-11-17 07:50:00|3237.9|2951.9|3139.9|3060.4|3237.9|3060.4|3139.9|2951.9|0
1700207700000|2023-11-17 07:55:00|3133.9|3054.9|3120.4|3074.4|3133.9|3080.4|3120.4|3052.9|0
1700208000000|2023-11-17 08:00:00|3119.9|3075.4|3105.4|3098.4|3120.4|3098.4|3102.4|3075.4|0
1700208300000|2023-11-17 08:05:00|3105.9|3098.9|3110.9|3104.4|3110.9|3104.4|3105.9|3098.9|0
1700208600000|2023-11-17 08:10:00|3111.4|3104.9|3111.9|3106.4|3112.4|3106.4|3111.4|3104.9|0
1700208900000|2023-11-17 08:15:00|3112.4|3105.9|3111.4|3105.9|3112.4|3106.4|3110.9|3105.9|0
1700209200000|2023-11-17 08:20:00|3110.9|3106.4|3112.4|3106.4|3112.4|3106.4|3110.9|3105.4|0
1700209500000|2023-11-17 08:25:00|3111.9|3106.9|3115.4|3109.4|3115.4|3109.4|3111.9|3106.9|0
1700209800000|2023-11-17 08:30:00|3115.9|3109.9|3116.9|3111.4|3117.9|3111.4|3115.4|3109.9|0
1700210100000|2023-11-17 08:35:00|3116.4|3110.9|3115.9|3110.4|3116.4|3111.4|3115.4|3109.9|0
1700210400000|2023-11-17 08:40:00|3115.4|3109.9|3115.4|3109.9|3115.9|3110.4|3115.4|3109.9|0
1700210700000|2023-11-17 08:45:00|3114.4|3109.4|3112.4|3105.9|3115.9|3109.4|3112.4|3105.9|0
1700211000000|2023-11-17 08:50:00|3112.9|3106.4|3112.9|3107.4|3113.4|3107.4|3112.9|3106.4|0
1700211300000|2023-11-17 08:55:00|3113.4|3106.9|3113.4|3107.4|3113.4|3107.4|3112.9|3106.9|0
1700211600000|2023-11-17 09:00:00|3113.9|3107.9|3115.4|3109.4|3115.4|3109.4|3113.9|3107.9|0
1700211900000|2023-11-17 09:05:00|3116.9||3116.9||3116.9||3115.9||10
1700212200000|2023-11-17 09:10:00|3117.4|3109.9|3118.9|3111.4|3118.9|3111.4|3116.9|3109.9|0
1700212500000|2023-11-17 09:15:00|3118.4|3111.9|3118.4|3112.4|3118.9|3112.4|3118.4|3111.9|0
1700212800000|2023-11-17 09:20:00|3117.9|3111.9|3116.4|3109.4|3117.9|3111.9|3115.9|3109.4|0
1700213100000|2023-11-17 09:25:00|3116.9||3116.4||3116.9||3115.4||0
1700213400000|2023-11-17 09:30:00|3116.9|3108.9|3115.9|3108.9|3116.9|3108.9|3115.9|3108.9|0
1700213700000|2023-11-17 09:35:00|3116.4|3109.4|3116.9|3109.4|3116.9|3109.4|3116.4|3109.4|0
1700214000000|2023-11-17 09:40:00||3109.9||3110.4||3110.4||3109.9|0
1700214300000|2023-11-17 09:45:00|3116.4|3109.9|3116.9|3110.4|3116.9|3110.4|3116.4|3109.9|0
1700214600000|2023-11-17 09:50:00|3117.4|3110.9|3118.4|3111.4|3118.4|3111.4|3117.4|3110.9|0
1700214900000|2023-11-17 09:55:00|3118.9||3118.4||3118.9||3118.4||0
1700215200000|2023-11-17 10:00:00|3118.9|3112.4|3120.9|3114.4|3121.4|3114.4|3118.9|3112.4|0
1700215500000|2023-11-17 10:05:00|3121.4||3121.4||3121.4||3121.4||0
1700215800000|2023-11-17 10:10:00|3121.9|3115.4|3123.4|3116.4|3123.9|3116.4|3121.9|3115.4|0
1700216100000|2023-11-17 10:15:00|3122.9|3115.9|3125.4|3117.4|3125.4|3117.9|3122.9|3115.9|0
1700216400000|2023-11-17 10:20:00|3124.9|3117.9|3125.4|3118.4|3125.4|3118.4|3124.9|3117.9|0
1700216700000|2023-11-17 10:25:00|3125.9|3119.4|3126.9|3120.4|3127.4|3120.4|3125.9|3119.4|0
1700217000000|2023-11-17 10:30:00|3127.4||3127.4||3127.4||3126.9||0
1700217300000|2023-11-17 10:35:00|3127.9||3127.4||3127.9||3127.4||0
1700217600000|2023-11-17 10:40:00|3127.9|3121.4|3127.9|3121.4|3128.4|3121.4|3127.9|3121.4|0
1700217900000|2023-11-17 10:45:00|3128.4||3127.9||3128.4||3127.9||0
1700218200000|2023-11-17 10:50:00|3128.4|3122.4|3129.4|3123.4|3129.9|3123.4|3128.4|3122.4|0
1700218500000|2023-11-17 10:55:00|3129.9||3129.4||3129.9||3129.4||0
1700218800000|2023-11-17 11:00:00|3128.9|3122.9|3128.9|3121.4|3128.9|3122.9|3127.9|3121.4|0
1700219100000|2023-11-17 11:05:00|3128.4|3121.9|3127.9|3120.9|3128.9|3121.9|3127.4|3120.9|0
1700219400000|2023-11-17 11:10:00|3127.4|3121.4|3126.9|3119.9|3128.9|3121.4|3126.4|3119.9|0
1700219700000|2023-11-17 11:15:00|3126.4|3119.4|3127.4|3119.4|3127.9|3119.4|3125.9|3119.4|0
1700220000000|2023-11-17 11:20:00|3126.9||3126.4||3127.4||3126.4||0
1700220300000|2023-11-17 11:25:00|3126.9||3126.9||3127.9||3126.4||0
1700220600000|2023-11-17 11:30:00|3126.4|3118.9|3124.4|3117.4|3126.9|3118.9|3123.9|3117.4|0
1700220900000|2023-11-17 11:35:00|3124.9||3124.9||3124.9||3124.4||0
1700221200000|2023-11-17 11:40:00|3124.4||3124.9||3124.9||3124.4||0
1700221800000|2023-11-17 11:50:00|3144.9|3114.9|3125.4|3118.4|3144.9|3118.4|3125.4|3114.9|0
1700222100000|2023-11-17 11:55:00|3124.9|3117.9|3124.4|3117.9|3124.9|3117.9|3124.4|3117.9|0
1700222400000|2023-11-17 12:00:00|3140.4|3113.9|3134.4|3095.4|3145.9|3115.9|3123.4|3094.9|0
1700222700000|2023-11-17 12:05:00|3133.9|3096.9|3125.9|3119.9|3144.9|3119.9|3125.9|3095.4|2
1700223000000|2023-11-17 12:10:00||3119.4||3118.9||3119.4||3118.9|0
1700223300000|2023-11-17 12:15:00|3125.4||3124.9||3125.4||3124.9||0
1700223600000|2023-11-17 12:20:00|3124.4|3118.4|3123.9|3117.4|3124.9|3118.4|3123.9|3117.4|0
1700223900000|2023-11-17 12:25:00|3124.4|3117.9|3124.9|3117.9|3124.9|3117.9|3124.4|3117.9|0
1700224200000|2023-11-17 12:30:00|3125.4|3118.4|3125.9|3119.9|3126.4|3119.9|3125.4|3118.4|0
1700224800000|2023-11-17 12:40:00|3127.4|3117.4|3126.4|3118.9|3127.4|3118.9|3126.4|3115.9|0
1700225100000|2023-11-17 12:45:00|3125.9|3118.4|3124.9|3117.9|3125.9|3118.4|3124.9|3117.9|0
1700225400000|2023-11-17 12:50:00|3124.4||3124.9||3125.4||3124.4||0
1700225700000|2023-11-17 12:55:00|3124.4|3117.4|3123.4|3116.4|3124.9|3117.4|3123.4|3116.4|0
1700226000000|2023-11-17 13:00:00|3124.9|3116.9|3124.9|3117.9|3125.4|3117.9|3123.9|3116.9|0
1700226300000|2023-11-17 13:05:00|3125.4||3125.4||3125.4||3124.9||0
1700226900000|2023-11-17 13:15:00||3118.4||3118.9||3118.9||3118.4|0
1700227500000|2023-11-17 13:25:00|3127.4|3117.4|3130.4|3119.9|3130.4|3120.4|3126.9|3117.4|0
1700227800000|2023-11-17 13:30:00|3130.9|3120.4|3127.9|3121.9|3130.9|3121.9|3127.4|3120.4|0
1700228100000|2023-11-17 13:35:00|3127.4|3121.4|3126.9|3120.4|3127.4|3121.4|3126.9|3120.4|0
1700228400000|2023-11-17 13:40:00|3126.4|3119.9|3125.9|3119.4|3126.9|3119.9|3125.4|3118.9|0
1700228700000|2023-11-17 13:45:00|3124.9|3118.9|3126.9|3120.4|3126.9|3120.4|3124.9|3118.4|0
1700229000000|2023-11-17 13:50:00|3126.4|3119.9|3125.9|3118.9|3126.9|3119.9|3125.4|3118.9|0
1700229300000|2023-11-17 13:55:00|3125.4|3118.4|3125.4|3117.9|3125.9|3118.4|3123.9|3117.4|0
1700229600000|2023-11-17 14:00:00||3118.4||3118.9||3118.9||3118.4|0
1700229900000|2023-11-17 14:05:00|3124.9||3125.4||3125.4||3124.9||0
1700230500000|2023-11-17 14:15:00|3125.9||3125.9||3125.9||3125.9||0
1700231700000|2023-11-17 14:35:00|3125.4|3118.4|3119.4|3111.9|3125.9|3118.4|3118.4|3111.9|0
1700232000000|2023-11-17 14:40:00|3121.9|3112.4|3118.9|3110.9|3121.9|3112.9|3114.9|3107.9|0
1700232300000|2023-11-17 14:45:00|3118.4|3111.9|3119.9|3111.9|3119.9|3111.9|3118.4|3111.9|0
1700232600000|2023-11-17 14:50:00|3119.4|3111.4|3117.4|3110.9|3119.9|3111.9|3117.4|3110.4|0
1700232900000|2023-11-17 14:55:00|3116.9|3110.4|3120.4|3113.9|3120.4|3113.9|3116.4|3109.9|0
1700233200000|2023-11-17 15:00:00|3119.9|3113.4|3118.4|3111.9|3119.9|3113.4|3118.4|3110.9|0
1700233500000|2023-11-17 15:05:00|3119.9|3111.4|3119.9|3111.4|3120.4|3111.9|3117.4|3110.4|0
1700233800000|2023-11-17 15:10:00|3118.4|3110.9|3117.4|3109.4|3119.9|3110.9|3115.4|3108.4|0
1700234100000|2023-11-17 15:15:00|3119.9|3110.9|3119.9|3110.4|3119.9|3111.4|3117.4|3110.4|0
1700234400000|2023-11-17 15:20:00|3118.9|3110.9|3118.9|3110.9|3119.9|3111.4|3115.4|3108.4|0
1700234700000|2023-11-17 15:25:00|3117.9|3110.4|3118.4|3111.4|3119.9|3111.4|3116.4|3109.4|0
1700235000000|2023-11-17 15:30:00|3117.9|3110.9|3116.4|3109.4|3119.9|3111.4|3115.9|3108.9|0
1700235300000|2023-11-17 15:35:00|3118.9|3110.4|3117.4|3110.4|3119.9|3111.4|3116.4|3109.9|0
1700235600000|2023-11-17 15:40:00|3119.9|3110.9|3118.4|3111.4|3119.9|3111.4|3116.4|3109.4|0
1700235900000|2023-11-17 15:45:00|3119.9|3110.9|3119.4|3110.9|3119.9|3110.9|3116.4|3109.9|0
1700236200000|2023-11-17 15:50:00|3118.9|3110.4|3117.4|3110.4|3119.9|3110.9|3116.4|3109.9|0
1700236500000|2023-11-17 15:55:00|3116.4|3109.9|3116.4|3109.9|3119.9|3111.4|3116.4|3109.9|0
1700236800000|2023-11-17 16:00:00|3118.9|3110.4|3114.4|3107.9|3118.9|3110.4|3114.4|3107.4|0
1700237100000|2023-11-17 16:05:00|3118.9|3107.4|3114.4|3107.9|3118.9|3107.9|3113.4|3106.4|0
1700237400000|2023-11-17 16:10:00|3117.9|3107.4|3114.4|3108.4|3117.9|3108.9|3114.4|3107.4|0
1700237700000|2023-11-17 16:15:00|3116.9|3106.9|3112.9|3106.4|3116.9|3106.9|3112.4|3105.9|0
1700238000000|2023-11-17 16:20:00|3112.4|3105.4|3114.9|3105.9|3116.9|3105.9|3112.4|3105.4|0
1700238300000|2023-11-17 16:25:00|3113.9|3104.9|3114.4|3105.4|3116.9|3105.4|3113.4|3104.9|1
1700238600000|2023-11-17 16:30:00|3118.4|3097.9|3115.4|3093.9|3118.4|3100.9|3115.4|3083.9|0
1700238900000|2023-11-17 16:35:00|3114.9|3094.9|3114.4|3095.4|3114.9|3100.9|3114.4|3093.9|0
1700239200000|2023-11-17 16:40:00|3122.4|3096.4|3116.4|3096.4|3122.4|3102.4|3114.9|3095.4|0
1700239500000|2023-11-17 16:45:00|3120.9|3097.4|3116.4|3096.9|3122.9|3102.4|3115.9|3096.4|0
1700239800000|2023-11-17 16:50:00|3159.9|3063.9|3159.9|3063.9|3159.9|3065.9|3159.9|3063.9|0
1700240100000|2023-11-17 16:55:00||3065.9||3063.9||3065.9||3063.9|0
1700240400000|2023-11-17 17:00:00|3161.4|3064.9|3162.9|3065.9|3162.9|3065.9|3161.4|3063.9|0
1700241000000|2023-11-17 17:10:00||3068.9||3065.9||3068.9||3065.9|0
1700241600000|2023-11-17 17:20:00|3161.4||3161.4||3161.4||3161.4||0
1700241900000|2023-11-17 17:25:00|3159.9|3063.9|3159.9|3063.9|3159.9|3063.9|3159.9|3063.9|0
1700242200000|2023-11-17 17:30:00||3065.9||3063.9||3065.9||3063.9|0
1700242500000|2023-11-17 17:35:00|3161.4||3161.4||3161.4||3161.4||0
1700244900000|2023-11-17 18:15:00||3065.9||3063.9||3065.9||3063.9|0
1700245200000|2023-11-17 18:20:00||3065.9||3065.9||3065.9||3065.9|0
1700246100000|2023-11-17 18:35:00|3162.9||3162.9||3162.9||3162.9||0
1700246400000|2023-11-17 18:40:00||3067.4||3067.4||3067.4||3067.4|0
1700247000000|2023-11-17 18:50:00||3065.9||3065.9||3065.9||3065.9|0
1700248800000|2023-11-17 19:20:00|3161.4||3161.4||3161.4||3161.4||0
1700250000000|2023-11-17 19:40:00||3067.9||3065.9||3067.9||3065.9|0
1700252700000|2023-11-17 20:25:00|3162.9||3162.9||3162.9||3162.9||0
1700253000000|2023-11-17 20:30:00|3161.4|3063.9|3161.4|3063.9|3161.4|3063.9|3161.4|3063.9|0
1700253300000|2023-11-17 20:35:00|3159.9||3159.9||3159.9||3159.9||0
1700254500000|2023-11-17 20:55:00|3161.4|3065.9|3161.4|3065.9|3161.4|3065.9|3161.4|3065.9|0
1700463600000|2023-11-20 07:00:00|3130.9|3082.9|3156.9|3060.4|3156.9|3084.4|3130.9|3060.4|0
1700466600000|2023-11-20 07:50:00|3147.9|3030.4|3147.9|3052.9|3147.9|3052.9|3147.9|3030.4|0
1700466900000|2023-11-20 07:55:00|3141.9|3049.4|3129.9|3078.9|3143.4|3078.9|3129.9|3049.4|0
1700467200000|2023-11-20 08:00:00|3135.9|3080.9|3135.4|3087.9|3135.9|3087.9|3129.4|3080.9|0
1700467500000|2023-11-20 08:05:00|3141.9|3093.9|3141.9|3094.4|3142.4|3094.4|3141.4|3093.9|0
1700467800000|2023-11-20 08:10:00|3140.4|3094.9|3124.4|3117.4|3140.4|3117.4|3123.4|3094.9|0
1700468100000|2023-11-20 08:15:00|3124.9|3116.9|3123.9|3116.4|3124.9|3116.9|3123.9|3116.4|0
1700468400000|2023-11-20 08:20:00|3124.4||3124.4||3124.4||3123.9||0
1700468700000|2023-11-20 08:25:00|3123.9|3115.9|3121.9|3115.9|3124.4|3115.9|3121.9|3115.9|0
1700469000000|2023-11-20 08:30:00||3116.4||3097.4||3116.4||3095.9|0
1700469300000|2023-11-20 08:35:00|3121.4|3097.9|3121.9|3114.9|3121.9|3114.9|3121.4|3095.4|0
1700469600000|2023-11-20 08:40:00||3115.4||3116.9||3116.9||3115.4|0
1700469900000|2023-11-20 08:45:00||3116.4||3115.9||3116.4||3115.9|0
1700470200000|2023-11-20 08:50:00||3113.9||3115.9||3115.9||3110.9|0
1700470500000|2023-11-20 08:55:00||3116.4||3116.9||3116.9||3116.4|0
1700470800000|2023-11-20 09:00:00|3123.9|3118.4|3125.4|3118.4|3125.9|3118.4|3123.9|3118.4|2
1700471100000|2023-11-20 09:05:00|3125.9|3118.9|3126.4|3119.4|3126.9|3119.4|3125.9|3118.9|0
1700471400000|2023-11-20 09:10:00|3125.9|3118.9|3125.4|3118.4|3125.9|3118.9|3124.9|3117.9|0
1700471700000|2023-11-20 09:15:00|3125.9|3119.4|3127.9|3121.4|3128.4|3121.4|3125.9|3119.4|0
1700472000000|2023-11-20 09:20:00|3128.4|3122.4|3129.4|3122.4|3129.4|3122.4|3128.4|3122.4|0
1700472300000|2023-11-20 09:25:00|3129.9|3123.4|3129.4|3123.4|3129.9|3123.4|3129.4|3123.4|0
1700472600000|2023-11-20 09:30:00||3122.9||3122.4||3123.4||3122.4|0
1700472900000|2023-11-20 09:35:00|3128.9|3121.9|3129.4|3122.4|3129.4|3122.4|3127.9|3121.4|0
1700473200000|2023-11-20 09:40:00|3129.9|3122.9|3130.9|3124.4|3130.9|3124.4|3129.9|3122.9|0
1700473500000|2023-11-20 09:45:00|3131.4|3125.4|3132.4|3125.4|3132.9|3125.4|3130.9|3125.4|0
1700473800000|2023-11-20 09:50:00|3132.9|3125.9|3134.4|3127.4|3134.4|3127.4|3132.9|3125.9|0
1700474100000|2023-11-20 09:55:00|3133.9|3127.9|3136.4|3129.4|3136.4|3129.4|3133.9|3127.9|0
1700474400000|2023-11-20 10:00:00|3135.9|3129.9|3139.9|3134.4|3140.4|3134.4|3135.9|3129.9|0
1700474700000|2023-11-20 10:05:00||3133.9||3133.9||3134.4||3133.9|0
1700475000000|2023-11-20 10:10:00|3137.4|3134.4|3140.9|3134.4|3140.9|3134.4|3137.4|3134.4|13
1700475600000|2023-11-20 10:20:00|3140.4|3132.4|3139.9|3131.9|3140.9|3132.4|3138.4|3131.9|1
1700475900000|2023-11-20 10:25:00|3140.4|3131.4|3137.9|3130.4|3140.4|3131.4|3137.4|3130.4|0
1700476200000|2023-11-20 10:30:00|3138.9|3129.9|3136.4|3129.4|3138.9|3129.9|3135.9|3128.9|0
1700476500000|2023-11-20 10:35:00|3135.9|3128.9|3136.4|3129.4|3137.9|3129.4|3135.4|3128.9|0
1700476800000|2023-11-20 10:40:00|3135.4|3128.9|3136.4|3129.4|3136.9|3129.4|3135.4|3128.9|0
1700477100000|2023-11-20 10:45:00|3136.9||3136.4||3137.9||3136.4||0
1700477400000|2023-11-20 10:50:00|3136.9|3128.9|3136.9|3129.4|3137.9|3129.4|3135.4|3128.4|0
1700477700000|2023-11-20 10:55:00|3137.4||3136.4||3137.9||3136.4||0
1700478000000|2023-11-20 11:00:00|3136.9||3137.4||3137.9||3136.4||0
1700478300000|2023-11-20 11:05:00|3136.9|3129.9|3133.9|3129.4|3137.9|3130.4|3133.9|3129.4|0
1700478600000|2023-11-20 11:10:00||3128.9||3127.9||3128.9||3127.9|0
1700478900000|2023-11-20 11:15:00||3128.4||3128.4||3128.4||3128.4|0
1700479200000|2023-11-20 11:20:00|3133.4|3127.9|3133.9|3127.4|3133.9|3127.9|3133.4|3127.4|0
1700479500000|2023-11-20 11:25:00|3133.4|3126.9|3133.4|3126.4|3133.9|3127.4|3133.4|3126.4|0
1700479800000|2023-11-20 11:30:00|3133.9|3125.9|3133.4|3125.4|3133.9|3125.9|3131.4|3124.4|0
1700480100000|2023-11-20 11:35:00|3132.9|3124.9|3132.4|3124.9|3133.4|3125.4|3131.4|3123.9|0
1700480400000|2023-11-20 11:40:00|3132.9|3125.4|3132.4|3124.4|3133.4|3125.4|3131.4|3124.4|0
1700480700000|2023-11-20 11:45:00|3131.9||3132.4||3132.9||3131.4||0
1700481000000|2023-11-20 11:50:00|3132.9|3124.9|3132.9|3125.4|3133.4|3125.4|3132.4|3124.9|0
1700481300000|2023-11-20 11:55:00|3133.4|3125.9|3132.9|3126.4|3133.4|3126.4|3132.9|3125.9|0
1700481600000|2023-11-20 12:00:00|3133.4|3125.9|3130.9|3123.9|3133.9|3125.9|3130.4|3104.9|0
1700482200000|2023-11-20 12:10:00||3124.4||3124.9||3124.9||3124.4|0
1700482500000|2023-11-20 12:15:00|3131.4||3131.4||3131.4||3131.4||0
1700482800000|2023-11-20 12:20:00|3133.4|3123.4|3130.9|3124.9|3133.4|3125.4|3130.9|3123.4|0
1700483100000|2023-11-20 12:25:00|3130.4|3124.4|3128.4|3121.9|3130.9|3124.4|3128.4|3121.9|0
1700483400000|2023-11-20 12:30:00|3128.9|3121.4|3130.4|3122.9|3130.9|3122.9|3128.4|3121.4|0
1700483700000|2023-11-20 12:35:00|3129.9|3120.4|3128.9|3122.9|3129.9|3122.9|3128.4|3120.4|0
1700484300000|2023-11-20 12:45:00|3130.4|3120.4|3129.9|3122.9|3130.4|3122.9|3129.9|3120.4|0
1700484600000|2023-11-20 12:50:00|3129.4||3129.9||3129.9||3129.4||0
1700485200000|2023-11-20 13:00:00|3130.4|3123.4|3130.4|3123.9|3130.4|3123.9|3130.4|3123.4|0
1700485500000|2023-11-20 13:05:00|3130.9|3124.4|3130.4|3123.9|3130.9|3124.9|3130.4|3123.9|0
1700485800000|2023-11-20 13:10:00|3130.9|3123.4|3130.4|3122.9|3130.9|3123.4|3129.4|3122.9|0
1700486100000|2023-11-20 13:15:00|3130.9|3123.4|3130.9|3123.9|3130.9|3123.9|3130.9|3123.4|0
1700486400000|2023-11-20 13:20:00|3130.4||3130.9||3130.9||3130.4||0
1700486700000|2023-11-20 13:25:00|3130.4||3130.9||3130.9||3130.4||0
1700487000000|2023-11-20 13:30:00|3130.4|3123.4|3130.4|3123.9|3130.9|3123.9|3130.4|3123.4|0
1700487300000|2023-11-20 13:35:00|3130.9||3130.9||3130.9||3130.4||0
1700487600000|2023-11-20 13:40:00|3131.4||3131.4||3131.4||3131.4||0
1700487900000|2023-11-20 13:45:00|3132.4|3122.4|3130.4|3123.9|3132.4|3123.9|3130.4|3122.4|0
1700488200000|2023-11-20 13:50:00|3130.9||3130.9||3130.9||3130.9||0
1700488500000|2023-11-20 13:55:00|3130.4||3130.9||3130.9||3130.4||0
1700488800000|2023-11-20 14:00:00|3131.4|3124.9|3131.9|3124.9|3132.4|3124.9|3131.4|3124.9|0
1700489100000|2023-11-20 14:05:00|3132.4||3132.4||3132.4||3132.4||0
1700489400000|2023-11-20 14:10:00||3125.9||3125.9||3125.9||3125.9|0
1700489700000|2023-11-20 14:15:00|3131.9||3132.4||3132.4||3131.9||0
1700490000000|2023-11-20 14:20:00|3131.9|3125.4|3131.9|3124.9|3132.4|3125.9|3131.9|3124.9|0
1700490300000|2023-11-20 14:25:00|3130.4|3124.4|3131.9|3123.9|3132.4|3124.4|3130.4|3123.4|0
1700490600000|2023-11-20 14:30:00|3132.4|3123.4|3132.4|3124.9|3132.4|3124.9|3130.4|3123.4|0
1700490900000|2023-11-20 14:35:00|3131.9|3125.4|3132.4|3125.9|3132.4|3125.9|3131.9|3125.4|0
1700491200000|2023-11-20 14:40:00|3131.9|3125.4|3132.9|3125.9|3132.9|3125.9|3131.9|3125.4|0
1700491500000|2023-11-20 14:45:00|3132.4|3126.9|3133.9|3127.9|3133.9|3127.9|3132.4|3126.9|0
1700491800000|2023-11-20 14:50:00|3135.9|3128.4|3136.4|3129.9|3136.4|3129.9|3135.9|3128.4|2
1700492100000|2023-11-20 14:55:00|3136.9|3130.9|3137.9|3130.9|3137.9|3130.9|3136.9|3130.9|0
1700492400000|2023-11-20 15:00:00|3138.4|3131.4|3138.9|3132.4|3139.4|3132.9|3138.4|3131.4|0
1700492700000|2023-11-20 15:05:00|3139.4|3132.9|3138.4|3130.9|3139.4|3132.9|3137.4|3130.9|0
1700493000000|2023-11-20 15:10:00|3139.4|3131.9|3139.4|3131.9|3139.4|3131.9|3138.9|3131.9|0
1700493300000|2023-11-20 15:15:00|3138.9|3135.9|3139.4|3133.4|3139.4|3135.9|3138.9|3133.4|3
1700493600000|2023-11-20 15:20:00|3138.9|3132.9|3136.4|3129.9|3139.4|3132.9|3136.4|3129.9|0
1700493900000|2023-11-20 15:25:00|3139.4|3130.4|3137.4|3130.9|3139.4|3130.9|3136.4|3129.9|0
1700494200000|2023-11-20 15:30:00|3138.9||3138.4||3138.9||3137.4||0
1700494500000|2023-11-20 15:35:00|3138.9|3130.4|3136.4|3129.9|3138.9|3130.9|3136.4|3129.9|0
1700494800000|2023-11-20 15:40:00|3137.9||3138.9||3138.9||3136.4||0
1700495100000|2023-11-20 15:45:00|3137.9|3130.4|3137.4|3130.9|3138.9|3130.9|3136.4|3130.4|0
1700495400000|2023-11-20 15:50:00|3138.9|3130.4|3136.4|3129.9|3138.9|3130.9|3136.4|3129.9|0
1700495700000|2023-11-20 15:55:00|3137.9|3130.4|3138.9|3131.4|3139.4|3131.4|3137.4|3130.4|0
1700496000000|2023-11-20 16:00:00|3139.4|3130.4|3137.4|3129.9|3139.4|3130.4|3136.4|3129.9|0
1700496300000|2023-11-20 16:05:00|3138.9|3130.4|3137.4|3130.4|3138.9|3131.4|3137.4|3130.4|0
1700496600000|2023-11-20 16:10:00|3138.9|3130.9|3136.4|3130.9|3138.9|3131.4|3135.9|3130.9|1
1700496900000|2023-11-20 16:15:00|3138.4|3131.4|3137.4|3131.4|3138.9|3131.4|3135.9|3130.9|0
1700497200000|2023-11-20 16:20:00||3131.9||3131.9||3131.9||3131.4|0
1700497500000|2023-11-20 16:25:00|3138.9|3133.4|3139.4|3132.4|3139.4|3133.4|3138.9|3131.9|1
1700497800000|2023-11-20 16:30:00|3141.4|3126.4|3141.9|3126.4|3153.4|3126.9|3139.4|3115.9|0
1700498100000|2023-11-20 16:35:00|3147.9|3126.9|3144.9|3127.4|3148.9|3127.4|3143.4|3120.4|0
1700498400000|2023-11-20 16:40:00|3143.9||3143.9||3149.4||3142.9||0
1700498700000|2023-11-20 16:45:00||3124.9||3127.4||3127.4||3124.9|0
1700499000000|2023-11-20 16:50:00|3157.9|3087.4|3150.9|3127.4|3186.4|3127.4|3145.4|3083.4|0
1700499300000|2023-11-20 16:55:00|3149.9|3127.9|3145.4|3128.4|3150.9|3128.4|3145.4|3127.9|0
1700499600000|2023-11-20 17:00:00|3184.4|3087.4|3184.4|3087.4|3184.4|3088.4|3184.4|3087.4|0
1700499900000|2023-11-20 17:05:00|3183.4|3089.4|3184.4|3088.9|3184.4|3089.9|3183.4|3087.4|0
1700500200000|2023-11-20 17:10:00|3182.4|3089.9|3184.4|3088.9|3184.4|3089.9|3182.4|3088.9|0
1700500800000|2023-11-20 17:20:00|3182.4|3090.9|3184.4|3088.9|3184.4|3090.9|3182.4|3088.9|0
1700501700000|2023-11-20 17:35:00||3087.4||3087.4||3087.4||3087.4|0
1700502000000|2023-11-20 17:40:00|3182.9||3182.9||3182.9||3180.9||0
1700502300000|2023-11-20 17:45:00||3090.4||3087.4||3090.4||3087.4|0
1700503200000|2023-11-20 18:00:00|3184.4|3088.9|3185.9|3088.9|3185.9|3088.9|3184.4|3088.9|0
1700504400000|2023-11-20 18:20:00||3090.9||3090.9||3090.9||3090.9|0
1700504700000|2023-11-20 18:25:00|3184.9|3091.9|3185.9|3090.9|3185.9|3091.9|3184.9|3090.9|0
1700505300000|2023-11-20 18:35:00|3187.4||3187.4||3187.4||3187.4||0
1700507700000|2023-11-20 19:15:00|3185.9||3185.9||3185.9||3185.9||0
1700508900000|2023-11-20 19:35:00|3187.4||3187.4||3187.4||3187.4||0
1700509200000|2023-11-20 19:40:00||3092.4||3092.4||3092.4||3092.4|0
1700509500000|2023-11-20 19:45:00|3188.9||3188.9||3188.9||3188.9||0
1700509800000|2023-11-20 19:50:00|3187.9|3093.4|3188.9|3092.4|3188.9|3093.4|3187.9|3092.4|0
1700510700000|2023-11-20 20:05:00||3093.9||3093.9||3093.9||3093.9|0
1700511000000|2023-11-20 20:10:00|3190.4||3190.4||3190.4||3190.4||0
1700513400000|2023-11-20 20:50:00|3188.9|3092.4|3188.9|3092.4|3188.9|3092.4|3188.9|3092.4|0
1700513700000|2023-11-20 20:55:00|3187.4||3187.4||3187.4||3187.4||0
1700550000000|2023-11-21 07:00:00|3164.9|3115.4|3187.4|3090.9|3187.4|3115.4|3164.9|3090.9|0
1700553300000|2023-11-21 07:55:00|3173.4|3080.4|3154.4|3105.4|3173.4|3109.9|3154.4|3080.4|0
1700553600000|2023-11-21 08:00:00|3160.4|3099.4|3158.9|3122.9|3186.9|3123.9|3158.9|3099.4|0
1700553900000|2023-11-21 08:05:00|3152.9|3105.9|3127.4|3120.4|3180.4|3125.4|3127.4|3100.9|0
1700554200000|2023-11-21 08:10:00|3127.9|3120.9|3129.4|3121.9|3129.9|3122.9|3127.4|3120.9|0
1700554500000|2023-11-21 08:15:00|3129.9|3122.4|3130.4|3122.9|3130.4|3122.9|3129.4|3122.4|0
1700554800000|2023-11-21 08:20:00|3129.9|3122.4|3128.4|3121.4|3130.4|3122.4|3128.4|3121.4|0
1700555100000|2023-11-21 08:25:00|3129.4|3120.9|3127.4|3120.4|3129.4|3120.9|3126.9|3119.9|0
1700555400000|2023-11-21 08:30:00|3127.9|3103.4|3125.4|3118.9|3146.9|3120.9|3125.4|3103.4|0
1700555700000|2023-11-21 08:35:00|3125.9|3118.4|3125.4|3117.4|3125.9|3118.4|3124.4|3116.9|0
1700556000000|2023-11-21 08:40:00|3124.9|3116.9|3125.9|3117.4|3125.9|3117.4|3124.4|3116.9|0
1700556300000|2023-11-21 08:45:00|3125.4|3118.9|3124.4|3118.9|3126.9|3119.4|3124.4|3118.9|0
1700556600000|2023-11-21 08:50:00|3124.9|3119.4|3126.4|3119.4|3126.4|3119.4|3124.4|3119.4|1
1700556900000|2023-11-21 08:55:00|3126.9|3121.4|3126.9|3119.4|3126.9|3121.4|3125.9|3118.9|3
1700557500000|2023-11-21 09:05:00|3125.9|3118.9|3125.4|3118.9|3126.9|3118.9|3124.9|3118.9|0
1700557800000|2023-11-21 09:10:00|3125.9|3119.4|3125.4|3118.9|3126.9|3119.4|3125.4|3118.9|0
1700558100000|2023-11-21 09:15:00|3124.4||3125.4||3125.9||3123.4||0
1700558400000|2023-11-21 09:20:00|3125.9|3119.4|3125.4|3118.9|3126.9|3119.4|3124.4|3118.9|0
1700558700000|2023-11-21 09:25:00|3125.9|3119.4|3126.9|3119.4|3126.9|3119.4|3124.4|3119.4|0
1700559000000|2023-11-21 09:30:00|3126.4||3126.9||3126.9||3126.4||0
1700559300000|2023-11-21 09:35:00||3119.9||3120.4||3120.4||3119.9|0
1700559600000|2023-11-21 09:40:00|3126.4|3119.9|3125.9|3118.9|3126.9|3120.4|3125.9|3118.9|1
1700559900000|2023-11-21 09:45:00|3125.4|3119.4|3123.9|3118.9|3126.9|3119.4|3123.9|3118.9|0
1700560200000|2023-11-21 09:50:00|3124.4||3123.9||3125.9||3123.9||0
1700560500000|2023-11-21 09:55:00|3123.4||3124.4||3124.9||3123.4||0
1700560800000|2023-11-21 10:00:00|3123.4|3116.9|3123.4|3116.4|3124.9|3116.9|3123.4|3116.4|1
1700561100000|2023-11-21 10:05:00|3124.4|3116.9|3123.4|3116.4|3124.9|3116.9|3123.4|3116.4|0
1700561400000|2023-11-21 10:10:00|3122.9|3115.9|3125.4|3117.4|3125.9|3117.4|3122.4|3115.9|0
1700561700000|2023-11-21 10:15:00|3124.9|3116.9|3123.4|3116.4|3125.9|3116.9|3123.4|3116.4|0
1700562000000|2023-11-21 10:20:00|3123.9|3117.4|3125.9|3118.4|3125.9|3118.4|3123.9|3117.4|0
1700562300000|2023-11-21 10:25:00|3125.4||3125.9||3125.9||3125.4||0
1700562900000|2023-11-21 10:35:00||3118.9||3119.4||3119.4||3118.9|0
1700563200000|2023-11-21 10:40:00|3126.4|3119.7|3126.7|3119.7|3126.7|3119.7|3126.4|3119.7|0
1700563500000|2023-11-21 10:45:00|3127.1|3120.1|3127.7|3121.2|3128.2|3121.2|3127.1|3120.1|0
1700563800000|2023-11-21 10:50:00|3128.2||3127.7||3128.2||3127.7||0
1700564100000|2023-11-21 10:55:00|3128.2||3127.7||3128.2||3127.7||0
1700564400000|2023-11-21 11:00:00|3128.2|3120.7|3126.7|3120.7|3128.2|3120.7|3125.7|3120.7|0
1700564700000|2023-11-21 11:05:00|3128.2|3121.2|3126.7|3120.7|3128.2|3121.2|3125.7|3120.7|0
1700565000000|2023-11-21 11:10:00|3127.2||3124.2||3128.2||3124.2||0
1700565600000|2023-11-21 11:20:00|3126.2|3119.2|3125.7|3119.2|3127.2|3119.2|3125.7|3118.7|1
1700565900000|2023-11-21 11:25:00|3126.2|3118.7|3125.7|3118.7|3127.2|3119.2|3124.7|3118.2|0
1700566200000|2023-11-21 11:30:00|3126.7||3126.7||3127.2||3125.7||0
1700566500000|2023-11-21 11:35:00|3126.2||3126.7||3127.2||3126.2||0
1700566800000|2023-11-21 11:40:00|3128.2|3119.2|3128.2|3121.7|3128.2|3121.7|3128.2|3119.2|0
1700567400000|2023-11-21 11:50:00|3127.7|3121.2|3128.2|3120.7|3128.2|3121.2|3127.7|3120.7|0
1700567700000|2023-11-21 11:55:00|3127.7||3127.7||3128.2||3127.7||0
1700568000000|2023-11-21 12:00:00|3128.2|3118.7|3125.7|3118.7|3128.2|3119.2|3125.2|3118.7|0
1700568300000|2023-11-21 12:05:00|3125.2|3119.2|3125.2|3118.7|3125.7|3119.2|3125.2|3118.7|0
1700568600000|2023-11-21 12:10:00|3124.7|3119.2|3125.2|3118.7|3125.7|3119.2|3124.7|3118.7|0
1700568900000|2023-11-21 12:15:00|3124.2||3125.2||3125.2||3123.7||0
1700569200000|2023-11-21 12:20:00|3124.7|3119.2|3125.7|3119.2|3125.7|3119.2|3124.7|3119.2|1
1700569500000|2023-11-21 12:25:00|3125.2|3118.7|3125.2|3118.7|3125.2|3119.2|3125.2|3118.7|0
1700569800000|2023-11-21 12:30:00|3125.7|3119.2|3125.7|3119.2|3125.7|3119.2|3125.7|3119.2|0
1700570100000|2023-11-21 12:35:00|3126.7|3118.7|3125.7|3119.2|3126.7|3119.2|3125.7|3118.7|0
1700570400000|2023-11-21 12:40:00|3125.2|3118.7|3125.7|3119.2|3125.7|3119.2|3125.2|3118.7|0
1700570700000|2023-11-21 12:45:00|3125.2|3118.7|3125.7|3118.7|3125.7|3119.2|3125.2|3118.7|0
1700571000000|2023-11-21 12:50:00|3125.2|3116.7|3124.7|3116.2|3125.7|3116.7|3122.7|3116.2|1
1700571300000|2023-11-21 12:55:00|3124.2|3115.7|3124.2|3116.7|3125.2|3116.7|3122.7|3115.7|0
1700571600000|2023-11-21 13:00:00|3125.2|3116.2|3123.7|3116.2|3125.2|3116.7|3121.7|3115.7|0
1700571900000|2023-11-21 13:05:00|3125.2|3115.2|3120.7|3114.7|3125.2|3115.7|3120.7|3114.2|0
1700572200000|2023-11-21 13:10:00|3120.2|3113.7|3121.2|3113.7|3123.2|3114.2|3118.7|3112.7|0
1700572500000|2023-11-21 13:15:00|3120.7||3121.7||3122.2||3120.7||0
1700572800000|2023-11-21 13:20:00|3121.2|3114.2|3119.7|3114.2|3122.2|3114.2|3119.7|3114.2|0
1700573100000|2023-11-21 13:25:00|3121.7|3113.7|3120.2|3113.7|3122.2|3114.2|3118.7|3113.7|0
1700573400000|2023-11-21 13:30:00|3119.2||3118.7||3121.2||3118.7||0
1700573700000|2023-11-21 13:35:00|3117.7|3111.7|3118.7|3111.7|3120.2|3111.7|3117.7|3110.7|1
1700574000000|2023-11-21 13:40:00|3120.2|3111.2|3119.7|3111.2|3120.2|3111.2|3117.7|3111.2|0
1700574300000|2023-11-21 13:45:00|3119.2|3111.7|3118.7|3111.7|3120.2|3111.7|3118.7|3111.7|0
1700574600000|2023-11-21 13:50:00|3120.2||3119.7||3120.2||3118.7||0
1700574900000|2023-11-21 13:55:00|3119.2|3111.2|3118.7|3110.2|3120.2|3111.2|3116.7|3110.2|0
1700575200000|2023-11-21 14:00:00|3118.2|3109.7|3118.7|3110.7|3119.2|3110.7|3115.7|3109.7|0
1700575500000|2023-11-21 14:05:00|3118.2||3118.2||3119.2||3118.2||0
1700575800000|2023-11-21 14:10:00|3119.2|3111.2|3118.7|3111.7|3119.2|3111.7|3118.2|3111.2|0
1700576400000|2023-11-21 14:20:00|3118.2|3111.2|3118.7|3111.7|3119.2|3111.7|3117.7|3111.2|0
1700576700000|2023-11-21 14:25:00|3119.2||3119.2||3119.7||3118.7||0
1700577000000|2023-11-21 14:30:00|3119.7|3111.2|3123.7|3116.7|3123.7|3116.7|3117.2|3110.7|0
1700577300000|2023-11-21 14:35:00|3124.2|3117.2|3125.7|3119.7|3125.7|3119.7|3124.2|3117.2|0
1700577600000|2023-11-21 14:40:00|3126.2||3126.2||3126.2||3125.7||0
1700577900000|2023-11-21 14:45:00|3125.7|3119.2|3123.2|3116.7|3126.2|3119.2|3122.2|3116.2|0
1700578200000|2023-11-21 14:50:00|3123.7|3116.2|3122.7|3115.7|3125.2|3116.2|3121.7|3114.7|0
1700578500000|2023-11-21 14:55:00|3123.2|3115.2|3124.7|3109.2|3124.7|3115.2|3116.2|3109.2|15
1700578800000|2023-11-21 15:00:00|3124.2|3109.7|3120.7|3114.2|3124.2|3114.2|3117.7|3109.7|8
1700579100000|2023-11-21 15:05:00|3120.2|3114.7|3121.7|3116.2|3123.2|3116.2|3119.7|3114.7|0
1700579400000|2023-11-21 15:10:00|3122.2|3116.7|3123.2|3116.7|3123.2|3116.7|3120.7|3116.7|0
1700579700000|2023-11-21 15:15:00|3122.7|3117.2|3123.2|3117.7|3123.2|3117.7|3122.7|3117.2|0
1700580000000|2023-11-21 15:20:00|3122.7|3115.7|3120.7|3114.2|3123.2|3115.7|3120.7|3114.2|1
1700580300000|2023-11-21 15:25:00|3122.2|3113.7|3117.7|3111.2|3122.2|3113.7|3117.7|3110.7|0
1700580600000|2023-11-21 15:30:00|3120.2|3110.7|3115.7|3109.7|3121.7|3110.7|3115.7|3109.2|1
1700580900000|2023-11-21 15:35:00|3121.2|3108.2|3115.7|3108.7|3121.2|3111.2|3114.7|3108.2|0
1700581200000|2023-11-21 15:40:00|3115.2|3108.2|3117.7|3110.7|3119.2|3110.7|3114.2|3107.7|0
1700581500000|2023-11-21 15:45:00|3119.2||3118.7||3119.2||3117.7||0
1700581800000|2023-11-21 15:50:00|3118.2||3118.7||3119.2||3117.7||0
1700582100000|2023-11-21 15:55:00|3118.2|3111.2|3119.2|3111.2|3119.2|3111.2|3116.7|3111.2|0
1700582400000|2023-11-21 16:00:00|3118.7|3109.2|3114.7|3107.7|3119.2|3109.2|3113.2|3107.2|1
1700582700000|2023-11-21 16:05:00|3113.7|3106.7|3112.7|3106.2|3119.2|3107.7|3111.2|3105.2|0
1700583000000|2023-11-21 16:10:00|3117.7|3106.7|3119.7|3107.2|3120.2|3107.2|3114.2|3106.7|0
1700583300000|2023-11-21 16:15:00|3120.2|3107.7|3119.7|3109.2|3120.2|3109.2|3119.7|3107.7|0
1700583600000|2023-11-21 16:20:00|3126.2|3087.2|3127.2|3091.2|3127.2|3091.2|3125.7|3087.2|0
1700583900000|2023-11-21 16:25:00|3129.2|3092.2|3130.2|3109.2|3135.2|3109.2|3129.2|3092.2|0
1700584200000|2023-11-21 16:30:00|3129.2|3102.7|3126.7|3103.7|3129.2|3103.7|3121.2|3102.7|0
1700584500000|2023-11-21 16:35:00|3125.7|3104.2|3120.2|3104.2|3127.2|3104.7|3119.7|3097.2|0
1700584800000|2023-11-21 16:40:00|3125.7|3097.2|3120.2|3104.2|3125.7|3104.2|3120.2|3095.7|0
1700585100000|2023-11-21 16:45:00|3125.7|3105.2|3126.7|3105.2|3126.7|3105.2|3120.2|3105.2|0
1700585400000|2023-11-21 16:50:00|3159.7|3102.7|3159.7|3064.2|3159.7|3102.7|3159.7|3064.2|0
1700585700000|2023-11-21 16:55:00||3066.2||3064.2||3066.2||3064.2|0
1700586000000|2023-11-21 17:00:00||3066.2||3064.2||3066.2||3064.2|0
1700586600000|2023-11-21 17:10:00||3066.2||3064.2||3066.2||3064.2|0
1700587800000|2023-11-21 17:30:00||3065.2||3064.2||3065.2||3064.2|0
1700590200000|2023-11-21 18:10:00||3062.7||3062.7||3062.7||3062.7|0
1700590500000|2023-11-21 18:15:00||3064.7||3062.7||3064.7||3062.7|0
1700590800000|2023-11-21 18:20:00|3158.2||3158.2||3158.2||3158.2||0
1700592000000|2023-11-21 18:40:00|3159.7||3159.7||3159.7||3159.7||0
1700592300000|2023-11-21 18:45:00||3064.2||3064.2||3064.2||3064.2|0
1700593200000|2023-11-21 19:00:00||3062.7||3064.2||3064.2||3062.7|0
1700594100000|2023-11-21 19:15:00|3161.2||3161.2||3161.2||3161.2||0
1700594400000|2023-11-21 19:20:00|3159.7||3159.7||3159.7||3159.7||0
1700595600000|2023-11-21 19:40:00||3066.2||3064.2||3066.2||3064.2|0
1700596800000|2023-11-21 20:00:00|3161.2|3065.7|3161.2|3065.7|3161.2|3065.7|3161.2|3065.7|0
1700598600000|2023-11-21 20:30:00||3064.2||3064.2||3064.2||3064.2|0
1700599800000|2023-11-21 20:50:00||3065.7||3065.7||3065.7||3065.7|0
1700636400000|2023-11-22 07:00:00|3139.2|3089.2|3127.2|2986.7|3139.2|3089.2|3126.7|2986.7|0
1700640000000|2023-11-22 08:00:00|3126.7|2987.2|3126.7|3086.7|3126.7|3086.7|3126.7|2987.2|0
1700640300000|2023-11-22 08:05:00|3125.7|3087.7|3126.7|3092.7|3127.2|3094.2|3123.7|3086.7|0
1700640600000|2023-11-22 08:10:00|3125.7|3093.7|3116.7|3109.2|3125.7|3109.2|3116.7|3093.7|0
1700640900000|2023-11-22 08:15:00|3115.7|3109.7|3115.2|3108.7|3115.7|3110.2|3115.2|3108.2|0
1700641200000|2023-11-22 08:20:00|3117.2|3109.2|3117.2|3111.7|3117.2|3111.7|3117.2|3109.2|1
1700641500000|2023-11-22 08:25:00||3111.2||3111.7||3111.7||3111.2|0
1700641800000|2023-11-22 08:30:00|3119.2|3112.2|3120.2|3114.2|3120.2|3114.2|3119.2|3109.7|1
1700642100000|2023-11-22 08:35:00|3120.7|3113.7|3120.2|3114.2|3120.7|3114.2|3120.2|3113.7|0
1700642400000|2023-11-22 08:40:00|3120.7|3113.7|3120.7|3114.2|3120.7|3114.2|3119.7|3113.2|0
1700642700000|2023-11-22 08:45:00|3120.2|3114.7|3119.7|3113.2|3120.7|3115.2|3119.2|3112.7|0
1700643000000|2023-11-22 08:50:00|3120.2|3112.7|3121.2|3115.2|3121.2|3115.2|3118.7|3112.2|0
1700643300000|2023-11-22 08:55:00|3121.7|3116.2|3125.7|3120.2|3125.7|3120.2|3121.7|3116.2|0
1700643600000|2023-11-22 09:00:00|3126.2|3120.7|3132.2|3126.2|3132.2|3126.2|3126.2|3120.7|5
1700643900000|2023-11-22 09:05:00|3132.7|3127.2|3133.7|3128.2|3133.7|3128.2|3132.7|3127.2|0
1700644200000|2023-11-22 09:10:00|3134.2||3134.2||3134.2||3134.2||0
1700644500000|2023-11-22 09:15:00|3133.7|3127.7|3130.2|3123.2|3133.7|3128.2|3129.7|3123.2|0
1700644800000|2023-11-22 09:20:00|3130.7||3130.7||3130.7||3130.7||2
1700645100000|2023-11-22 09:25:00|3130.2||3130.2||3130.7||3130.2||0
1700645400000|2023-11-22 09:30:00|3130.7|3122.7|3127.2|3120.2|3130.7|3122.7|3126.7|3120.2|0
1700645700000|2023-11-22 09:35:00|3126.7|3119.7|3127.2|3119.2|3127.2|3119.7|3125.7|3118.7|0
1700646000000|2023-11-22 09:40:00|3127.7||3127.7||3127.7||3126.7||0
1700646300000|2023-11-22 09:45:00|3128.2|3119.7|3128.2|3121.2|3128.2|3121.2|3128.2|3119.7|0
1700646600000|2023-11-22 09:50:00|3127.7|3120.7|3127.2|3120.2|3127.7|3120.7|3125.7|3119.2|0
1700646900000|2023-11-22 09:55:00|3127.7|3121.2|3128.2|3121.2|3128.2|3121.2|3127.7|3121.2|0
1700647500000|2023-11-22 10:05:00|3128.7|3121.7|3128.2|3122.2|3128.7|3122.2|3128.2|3121.7|0
1700647800000|2023-11-22 10:10:00|3128.7|3122.7|3129.7|3124.2|3129.7|3124.2|3128.7|3122.7|0
1700648100000|2023-11-22 10:15:00|3130.2|3124.7|3130.7|3125.2|3130.7|3125.2|3130.2|3124.7|0
1700648700000|2023-11-22 10:25:00|3130.3|3125.7|3128.5|3124|3130.3|3126.2|3128.5|3124|0
1700649000000|2023-11-22 10:30:00||3123.5||3123||3123.5||3123|0
1700649900000|2023-11-22 10:45:00|3130.5|3123.5|3131|3124|3131|3124|3130.5|3123.5|1
1700650200000|2023-11-22 10:50:00|3131.5|3124.5|3131.5|3125|3131.5|3125|3131.5|3124.5|0
1700650500000|2023-11-22 10:55:00|3132|3125.5|3132.5|3127|3132.5|3127|3132|3125.5|0
1700650800000|2023-11-22 11:00:00|3133||3133||3133||3133||0
1700651100000|2023-11-22 11:05:00||3126.5||3126.5||3126.5||3126.5|0
1700651400000|2023-11-22 11:10:00||3127||3126||3127||3126|0
1700652000000|2023-11-22 11:20:00|3133.5|3126.5|3134.5|3128|3134.5|3128|3133.5|3126.5|0
1700652600000|2023-11-22 11:30:00|3136.5|3126.5|3135.5|3128.5|3136.5|3128.5|3135|3126.5|0
1700652900000|2023-11-22 11:35:00|3156|3107.5|3135|3129|3156|3129|3135|3107|0
1700653200000|2023-11-22 11:40:00|3153|3108.5|3136|3125.5|3153|3126.5|3135.5|3108.5|0
1700653500000|2023-11-22 11:45:00|3135.5|3125|3132.5|3125.5|3135.5|3125.5|3132.5|3108.5|0
1700653800000|2023-11-22 11:50:00|3132||3132||3132||3132||0
1700654100000|2023-11-22 11:55:00|3132.5|3125|3132.5|3125|3133|3125|3131.5|3125|0
1700654400000|2023-11-22 12:00:00|3133|3108.5|3133|3126.5|3153|3126.5|3133|3103|0
1700654700000|2023-11-22 12:05:00|3132|3126|3132|3125.5|3132|3126|3132|3125.5|0
1700655000000|2023-11-22 12:10:00||3126||3126.5||3126.5||3126|0
1700655300000|2023-11-22 12:15:00|3132.5|3127|3133.5|3127.5|3133.5|3127.5|3132.5|3127|0
1700655600000|2023-11-22 12:20:00|3134|3128.5|3134.5|3128.5|3134.5|3128.5|3134|3128.5|0
1700655900000|2023-11-22 12:25:00|3135||3135||3135||3135||0
1700657100000|2023-11-22 12:45:00|3135.5|3129|3135.5|3129.5|3135.5|3129.5|3135.5|3129|0
1700657700000|2023-11-22 12:55:00|3137.5|3127.5|3135.5|3129|3137.5|3129|3135.5|3127.5|0
1700658000000|2023-11-22 13:00:00|3137.5|3127.5|3137|3130.5|3142|3130.5|3137|3127.5|0
1700658300000|2023-11-22 13:05:00|3137.5|3131|3139|3132.5|3139|3132.5|3137.5|3131|0
1700658600000|2023-11-22 13:10:00|3138.5|3132|3138|3131.5|3139|3132.5|3137.5|3131|0
1700658900000|2023-11-22 13:15:00|3138.5|3131|3138.5|3131.5|3138.5|3131.5|3137.5|3131|0
1700659200000|2023-11-22 13:20:00|3138|3131|3138.5|3131.5|3139|3131.5|3137.5|3130.5|0
1700659500000|2023-11-22 13:25:00|3138|3132|3140.5|3130|3140.5|3132.5|3137.5|3130|0
1700659800000|2023-11-22 13:30:00|3140|3129.5|3136.5|3128.5|3140|3131|3135.5|3128.5|0
1700660100000|2023-11-22 13:35:00|3136||3136.5||3137||3136||0
1700660400000|2023-11-22 13:40:00|3136|3129|3137.5|3131.5|3137.5|3131.5|3136|3129|0
1700660700000|2023-11-22 13:45:00|3138|3132|3139|3132.5|3139|3132.5|3138|3132|0
1700661000000|2023-11-22 13:50:00|3139.5|3133|3140.5|3133.5|3140.5|3133.5|3139.5|3133|0
1700661300000|2023-11-22 13:55:00|3140|3133|3139.5|3132.5|3140.5|3133|3139|3132.5|0
1700661600000|2023-11-22 14:00:00||3133||3133.5||3133.5||3133|0
1700661900000|2023-11-22 14:05:00||3133||3133.5||3133.5||3133|0
1700662200000|2023-11-22 14:10:00|3139|3133|3139.5|3131.5|3139.5|3133|3139|3131.5|0
1700662500000|2023-11-22 14:15:00|3139|3131|3141.5|3135.5|3141.5|3135.5|3139|3131|0
1700662800000|2023-11-22 14:20:00|3142|3135|3142|3135.5|3142|3135.5|3142|3135|0
1700663100000|2023-11-22 14:25:00|3142.5|3136|3142.5|3136.5|3142.5|3136.5|3142.5|3136|0
1700663400000|2023-11-22 14:30:00|3143|3137|3142.5|3134.5|3144|3137.5|3142|3134.5|0
1700663700000|2023-11-22 14:35:00|3142|3135|3144|3136.5|3144|3136.5|3142|3135|0
1700664000000|2023-11-22 14:40:00|3143.5|3137|3144.5|3137.5|3144.5|3137.5|3143.5|3137|0
1700664300000|2023-11-22 14:45:00|3144|3137|3143.5|3135.5|3144.5|3137|3141.5|3135.5|0
1700664600000|2023-11-22 14:50:00|3143|3135|3139|3131|3144|3135|3136.5|3130.5|0
1700664900000|2023-11-22 14:55:00|3138|3130|3140|3129|3141|3130.5|3135|3128.5|0
1700665200000|2023-11-22 15:00:00|3139|3129.5|3134.5|3128|3139.5|3130|3134.5|3127.5|0
1700665500000|2023-11-22 15:05:00|3138|3128.5|3138|3127.5|3138|3128.5|3133.5|3127|0
1700665800000|2023-11-22 15:10:00|3137|3128|3137.5|3129|3138|3129|3134.5|3128|0
1700666100000|2023-11-22 15:15:00|3137|3128.5|3137.5|3129|3138|3129|3137|3128.5|0
1700666400000|2023-11-22 15:20:00||3129.5||3131||3131||3129.5|0
1700666700000|2023-11-22 15:25:00||3131.5||3132||3132||3131.5|0
1700667000000|2023-11-22 15:30:00|3139|3133|3142.5|3136|3142.5|3136|3139|3133|0
1700667300000|2023-11-22 15:35:00|3143|3136.5|3144.5|3138|3144.5|3138|3143|3136.5|0
1700667600000|2023-11-22 15:40:00|3145|3138.5|3146|3139|3146|3139|3145|3138.5|0
1700667900000|2023-11-22 15:45:00|3145.5|3138.5|3146|3139|3146|3139|3145.5|3138.5|0
1700668200000|2023-11-22 15:50:00|3145.5|3138.5|3143|3136|3146|3138.5|3142|3135.5|0
1700668500000|2023-11-22 15:55:00|3142.5|3136.5|3145|3136.5|3145|3136.5|3142.5|3136|0
1700668800000|2023-11-22 16:00:00|3144.5||3144.5||3144.5||3144.5||0
1700669100000|2023-11-22 16:05:00||3137||3137.5||3137.5||3137|0
1700669400000|2023-11-22 16:10:00|3144|3137|3144.5|3136.5|3145|3137|3144|3136.5|0
1700669700000|2023-11-22 16:15:00|3144|3136|3144|3136.5|3146|3137.5|3144|3136|0
1700670000000|2023-11-22 16:20:00|3143.5|3136|3143.5|3136.5|3145|3136.5|3143|3136|0
1700670300000|2023-11-22 16:25:00|3145|3136|3144.5|3136.5|3145|3136.5|3144.5|3136|0
1700670600000|2023-11-22 16:30:00|3149|3119|3147|3132|3155.5|3133|3147|3119|0
1700670900000|2023-11-22 16:35:00|3154.5|3124|3149.5|3130.5|3192.5|3131.5|3149.5|3087|0
1700671200000|2023-11-22 16:40:00||3131.5||3127||3131.5||3125.5|0
1700671500000|2023-11-22 16:45:00||3128||3131.5||3131.5||3126|0
1700671800000|2023-11-22 16:50:00|3192.5|3087|3189.5|3091.5|3192.5|3091.5|3189.5|3087|0
1700672100000|2023-11-22 16:55:00|3192|3088|3149.5|3131.5|3192|3131.5|3149.5|3088|0
1700672400000|2023-11-22 17:00:00|3155|3093|3189.5|3093|3189.5|3093|3151.5|3093|0
1700672700000|2023-11-22 17:05:00|3191||3191||3191||3191||0
1700673000000|2023-11-22 17:10:00|3189.5||3189.5||3189.5||3189.5||0
1700673300000|2023-11-22 17:15:00||3091.5||3091.5||3091.5||3091.5|0
1700674200000|2023-11-22 17:30:00|3188|3090|3186.5|3090|3188|3090|3186.5|3090|0
1700674800000|2023-11-22 17:40:00|3184.5|3088.5|3184.5|3088.5|3184.5|3088.5|3184.5|3088.5|0
1700675400000|2023-11-22 17:50:00|3186.5||3186.5||3186.5||3186.5||0
1700675700000|2023-11-22 17:55:00||3090||3090||3090||3090|0
1700676000000|2023-11-22 18:00:00|3188||3188||3188||3188||0
1700676600000|2023-11-22 18:10:00||3091.5||3091.5||3091.5||3091.5|0
1700678400000|2023-11-22 18:40:00||3090||3090||3090||3090|0
1700680200000|2023-11-22 19:10:00||3091.5||3091.5||3091.5||3091.5|0
1700681400000|2023-11-22 19:30:00||3090||3090||3090||3090|0
1700681700000|2023-11-22 19:35:00|3186.5|3088.5|3184.5|3087|3186.5|3088.5|3184.5|3087|0
1700682300000|2023-11-22 19:45:00||3088.5||3088.5||3088.5||3088.5|0
1700682600000|2023-11-22 19:50:00|3186.5||3186.5||3186.5||3186.5||0
1700682900000|2023-11-22 19:55:00||3090||3090||3090||3090|0
1700684700000|2023-11-22 20:25:00|3188||3188||3188||3188||0
1700722800000|2023-11-23 07:00:00|3163.5|3113|3188|3090.5|3188|3113|3163.5|3090.5|0
1700726100000|2023-11-23 07:55:00|3180.5|3095.5|3161|3108.5|3180.5|3108.5|3161|3095.5|0
1700726400000|2023-11-23 08:00:00|3160.5|3109|3141|3133|3160.5|3133|3140.5|3109|0
1700726700000|2023-11-23 08:05:00|3140.5|3132.5|3140|3132|3141|3132.5|3139|3132|0
1700727000000|2023-11-23 08:10:00|3139|3131.5|3139|3130.5|3139|3131.5|3138|3130|0
1700727300000|2023-11-23 08:15:00|3139.5|3131|3138.5|3131|3139.5|3131.5|3138|3131|0
1700727600000|2023-11-23 08:20:00|3138|3130.5|3135.5|3128.5|3139|3130.5|3135.5|3128|0
1700727900000|2023-11-23 08:25:00|3136|3128|3136|3128|3136.5|3128|3135|3127.5|0
1700728200000|2023-11-23 08:30:00|3135.5|3127.5|3135|3127.5|3136|3127.5|3134.5|3127|0
1700728500000|2023-11-23 08:35:00|3135.5|3128|3135.5|3128.5|3136|3128.5|3135.5|3128|0
1700728800000|2023-11-23 08:40:00|3136|3128|3136|3128.5|3136|3128.5|3134.5|3128|0
1700729400000|2023-11-23 08:50:00|3135.5||3136||3136||3135.5||0
1700729700000|2023-11-23 08:55:00|3136.5|3129|3136.5|3129.5|3136.5|3129.5|3136.5|3129|0
1700730000000|2023-11-23 09:00:00|3137|3129|3136.5|3129|3137|3129.5|3135.5|3129|0
1700730300000|2023-11-23 09:05:00|3136|3128.5|3134.5|3126.5|3136|3128.5|3134|3126.5|0
1700730600000|2023-11-23 09:10:00|3134|3126|3132.5|3126|3135|3126.5|3132.5|3126|0
1700730900000|2023-11-23 09:15:00|3133|3125.5|3131.5|3124.5|3133|3125.5|3131|3124.5|0
1700731200000|2023-11-23 09:20:00|3131|3125|3132|3125|3132.5|3125|3131|3124.5|0
1700731500000|2023-11-23 09:25:00|3131.5|3124.5|3131|3123.5|3132|3124.5|3130.5|3123|0
1700731800000|2023-11-23 09:30:00|3130|3123|3128|3121|3131|3123|3127.5|3120.5|0
1700732100000|2023-11-23 09:35:00|3128.5||3129||3129||3128||0
1700732400000|2023-11-23 09:40:00|3147|3119.5|3128|3121.5|3147|3121.5|3128|3119.5|0
1700732700000|2023-11-23 09:45:00|3127|3121|3127|3121|3127|3121.5|3127|3121|0
1700733000000|2023-11-23 09:50:00||3120.5||3120.5||3120.5||3120.5|0
1700733300000|2023-11-23 09:55:00|3127.5|3121|3128|3121.5|3128|3121.5|3127.5|3121|0
1700733600000|2023-11-23 10:00:00|3127.5|3121|3128|3121|3128|3121.5|3127.5|3121|0
1700733900000|2023-11-23 10:05:00|3127.5|3120.5|3127.5|3120|3127.5|3120.5|3127|3120|0
1700734200000|2023-11-23 10:10:00|3127|3120.5|3126.5|3119.5|3128|3120.5|3126.5|3119.5|0
1700734500000|2023-11-23 10:15:00|3127|3119|3126.5|3119|3127|3119.5|3125.5|3119|0
1700734800000|2023-11-23 10:20:00|3127|3118.5|3126.5|3119|3127|3119|3125.5|3118.5|0
1700735400000|2023-11-23 10:30:00|3126|3118.5|3125|3118|3126.5|3118.5|3125|3118|0
1700735700000|2023-11-23 10:35:00|3126|3118.5|3125.5|3118.5|3126|3118.5|3125|3118.5|0
1700736000000|2023-11-23 10:40:00|3125||3126||3126||3125||0
1700736300000|2023-11-23 10:45:00|3126.5|3119|3126.5|3119.5|3126.5|3119.5|3126.5|3119|0
1700736600000|2023-11-23 10:50:00|3126|3119|3126.5|3119.5|3126.5|3119.5|3126|3119|0
1700737200000|2023-11-23 11:00:00|3127.5|3117.5|3126.5|3120|3129|3120|3126.5|3117.5|0
1700737800000|2023-11-23 11:10:00|3127|3120.5|3127|3121|3127|3121|3127|3120.5|0
1700738100000|2023-11-23 11:15:00|3127.5||3127.5||3127.5||3127.5||0
1700738400000|2023-11-23 11:20:00|3128.5|3118.5|3127.5|3121|3133|3121|3127.5|3114.5|0
1700739300000|2023-11-23 11:35:00|3129.5|3119.5|3129|3121.5|3129.5|3121.5|3129|3119.5|0
1700740200000|2023-11-23 11:50:00||3122||3122.5||3122.5||3122|0
1700740500000|2023-11-23 11:55:00|3128.5|3122|3128.5|3122|3128.5|3122|3128.5|3122|0
1700740800000|2023-11-23 12:00:00|3128|3103.5|3129.5|3122|3148|3122|3128|3101|0
1700741100000|2023-11-23 12:05:00||3122.5||3123||3123||3122.5|0
1700741400000|2023-11-23 12:10:00|3130|3123.5|3130|3124|3130|3124|3130|3123.5|0
1700742000000|2023-11-23 12:20:00|3131.5|3121.5|3131|3123|3131.5|3123|3131|3121.5|0
1700742300000|2023-11-23 12:25:00|3130.5||3130||3130.5||3130||0
1700742900000|2023-11-23 12:35:00|3129.5|3122.5|3130|3123|3130|3123|3129.5|3122.5|0
1700744400000|2023-11-23 13:00:00|3129.5|3122.5|3130|3123|3130|3123|3129.5|3122.5|0
1700744700000|2023-11-23 13:05:00|3130.5||3130.5||3130.5||3130.5||0
1700745000000|2023-11-23 13:10:00|3131|3123.5|3132|3125|3132|3125|3131|3123.5|0
1700745300000|2023-11-23 13:15:00|3132.5|3125.5|3134|3127|3134|3127|3132.5|3125.5|0
1700745600000|2023-11-23 13:20:00|3134.5|3127.5|3135|3128|3135|3128|3134.5|3127.5|0
1700745900000|2023-11-23 13:25:00|3136.5|3126.5|3136.5|3128.5|3137|3128.5|3136.5|3126.5|0
1700746200000|2023-11-23 13:30:00|3136||3135||3136||3135||0
1700747100000|2023-11-23 13:45:00|3134.5|3128|3134|3128|3134.5|3128|3134|3128|0
1700747400000|2023-11-23 13:50:00||3127.5||3127.5||3127.5||3127|0
1700748000000|2023-11-23 14:00:00|3134.5|3128|3135.5|3128.5|3135.5|3128.5|3134.5|3128|0
1700748300000|2023-11-23 14:05:00||3129||3128.5||3129.5||3128.5|0
1700748600000|2023-11-23 14:10:00|3135|3128|3135.5|3128.5|3135.5|3128.5|3135|3128|0
1700749200000|2023-11-23 14:20:00|3136.5|3126.5|3136|3129|3136.5|3129|3135.5|3122.5|0
1700749800000|2023-11-23 14:30:00|3152|3127|3136.5|3128.5|3152|3128.5|3136|3127|0
1700750100000|2023-11-23 14:35:00|3137|3129|3137|3130.5|3137|3130.5|3137|3129|0
1700750400000|2023-11-23 14:40:00|3137.5||3137.5||3137.5||3137.5||0
1700750700000|2023-11-23 14:45:00|3137|3130|3137|3129.5|3137|3130|3136.5|3129.5|0
1700751000000|2023-11-23 14:50:00|3136.5|3129|3137.5|3129.5|3137.5|3129.5|3135.5|3129|0
1700751300000|2023-11-23 14:55:00|3137||3137.5||3137.5||3137||0
1700751600000|2023-11-23 15:00:00|3137||3137||3137.5||3137||0
1700751900000|2023-11-23 15:05:00|3136.5|3129|3137|3129.5|3137|3129.5|3136.5|3129|0
1700752200000|2023-11-23 15:10:00|3137.5||3137||3137.5||3136.5||0
1700752500000|2023-11-23 15:15:00|3136.5|3129|3136.5|3129.5|3137|3129.5|3136.5|3129|0
1700752800000|2023-11-23 15:20:00|3136|3129|3136.5|3129.5|3137|3129.5|3136|3129|0
1700753100000|2023-11-23 15:25:00|3136|3129|3136.5|3129.5|3137|3129.5|3136|3129|0
1700753400000|2023-11-23 15:30:00|3137||3137.5||3137.5||3137||0
1700754300000|2023-11-23 15:45:00|3153.5|3128.5|3138.5|3131.5|3153.5|3132|3138.5|3128.5|0
1700754600000|2023-11-23 15:50:00|3139|3132|3138.5|3131|3139.5|3132|3138.5|3131|0
1700754900000|2023-11-23 15:55:00|3139||3138||3139||3137.5||0
1700755200000|2023-11-23 16:00:00|3139||3139.5||3139.5||3138.5||0
1700755500000|2023-11-23 16:05:00|3140||3139.5||3140||3139||0
1700755800000|2023-11-23 16:10:00|3140|3131.5|3140|3132|3140|3132|3140|3131.5|0
1700756100000|2023-11-23 16:15:00|3140.5|3133|3140.5|3133|3140.5|3133|3140.5|3133|0
1700756400000|2023-11-23 16:20:00|3141|3133.5|3141|3134|3141|3134|3141|3133.5|0
1700757000000|2023-11-23 16:30:00|3147|3115|3145|3128|3155|3131|3145|3115|0
1700757300000|2023-11-23 16:35:00|3152|3129|3145|3128|3160.5|3129|3143|3122|0
1700757600000|2023-11-23 16:40:00||3122.5||3128||3128||3122.5|0
1700758200000|2023-11-23 16:50:00|3159|3112|3185.5|3088.5|3185.5|3112|3159|3088.5|0
1700759100000|2023-11-23 17:05:00|3184||3184||3184||3184||0
1700760300000|2023-11-23 17:25:00||3087||3087||3087||3087|0
1700762100000|2023-11-23 17:55:00|3182.5||3182.5||3182.5||3182.5||0
1700770200000|2023-11-23 20:10:00|3184||3184||3184||3184||0
1700770800000|2023-11-23 20:20:00||3088.5||3088.5||3088.5||3088.5|0
1700771400000|2023-11-23 20:30:00|3185.5||3185.5||3185.5||3185.5||0
1700772600000|2023-11-23 20:50:00||3090||3090||3090||3090|0
1700809200000|2023-11-24 07:00:00|3161|3111.5|3183.5|3087.5|3183.5|3111.5|3161|3087.5|0
1700810700000|2023-11-24 07:25:00|3218.5|3014|3218.5|3014|3218.5|3014|3218.5|3014|0
1700812500000|2023-11-24 07:55:00|3174.5|3089|3157|3105.5|3218.5|3105.5|3156|3014|0
1700812800000|2023-11-24 08:00:00|3163|3106|3157.5|3109.5|3218.5|3109.5|3156|3014|0
1700813100000|2023-11-24 08:05:00||3110.5||3110.5||3119.5||3109.5|0
1700813400000|2023-11-24 08:10:00|3151|3111.5|3151|3110|3151|3119|3151|3103|0
1700813700000|2023-11-24 08:15:00||3111||3111||3112.5||3103|0
1700814000000|2023-11-24 08:20:00|3149|3111.5|3128|3121.5|3149|3121.5|3128|3103|0
1700814300000|2023-11-24 08:25:00||3121||3120.5||3121.5||3120.5|0
1700814600000|2023-11-24 08:30:00|3128.5|3121.5|3130|3123.5|3130.5|3124.5|3128.5|3121.5|0
1700814900000|2023-11-24 08:35:00|3129.5|3123|3130|3121.5|3130|3123|3129|3121.5|0
1700815200000|2023-11-24 08:40:00|3129|3122|3129|3122.5|3130|3122.5|3129|3122|0
1700815500000|2023-11-24 08:45:00|3128|3120.5|3124.5|3116.5|3128|3120.5|3124.5|3116.5|0
1700815800000|2023-11-24 08:50:00|3125|3117|3125|3117.5|3125|3118|3125|3117|0
1700816100000|2023-11-24 08:55:00|3124|3117|3125.5|3117|3125.5|3117|3124|3116.5|0
1700816400000|2023-11-24 09:00:00|3126|3117.5|3125.5|3120|3126|3120|3125.5|3117.5|0
1700816700000|2023-11-24 09:05:00|3126||3127||3127||3126||0
1700817000000|2023-11-24 09:10:00|3127.5|3120.5|3128.5|3123|3128.5|3123|3127.5|3120.5|0
1700817300000|2023-11-24 09:15:00|3129||3129.5||3129.5||3129||0
1700817600000|2023-11-24 09:20:00||3122.5||3122.5||3123||3122.5|0
1700817900000|2023-11-24 09:25:00||3123||3123||3123||3123|0
1700818200000|2023-11-24 09:30:00|3146|3123.5|3128|3122|3146|3123.5|3127.5|3121.5|0
1700818500000|2023-11-24 09:35:00|3128.5|3123|3128.5|3124|3128.5|3124|3128.5|3123|0
1700818800000|2023-11-24 09:40:00|3129|3124.5|3130.5|3125|3130.5|3125|3129|3124.5|0
1700819100000|2023-11-24 09:45:00||3124.5||3124||3125||3124|0
1700819400000|2023-11-24 09:50:00||3123.5||3123.5||3124||3123.5|0
1700819700000|2023-11-24 09:55:00|3130|3124|3129.5|3121.5|3130|3124|3129.5|3121.5|0
1700820000000|2023-11-24 10:00:00||3122||3122||3122||3122|0
1700820300000|2023-11-24 10:05:00|3147|3120.5|3129|3121.5|3147|3121.5|3129|3120.5|0
1700820900000|2023-11-24 10:15:00|3128|3121|3127.5|3121|3128|3121|3127.5|3120.5|0
1700821200000|2023-11-24 10:20:00|3127|3120.5|3126.5|3119|3127|3120.5|3126|3119|0
1700821500000|2023-11-24 10:25:00|3126|3118.5|3126|3118.5|3126|3118.5|3126|3118|0
1700821800000|2023-11-24 10:30:00|3125.5|3119|3125.5|3118|3125.5|3119|3125.5|3117.5|0
1700822100000|2023-11-24 10:35:00|3125|3117.5|3124|3116.5|3126|3118|3124|3116.5|0
1700822400000|2023-11-24 10:40:00|3125|3117|3125|3117|3125|3117|3125|3116.5|0
1700822700000|2023-11-24 10:45:00||3117.5||3119||3119||3117.5|0
1700823300000|2023-11-24 10:55:00|3125.5|3119.5|3126|3120|3126|3120|3125.5|3119.5|0
1700823600000|2023-11-24 11:00:00|3147|3120.5|3127.5|3120|3147|3120.5|3127.5|3118.5|0
1700823900000|2023-11-24 11:05:00|3127||3126.5||3127||3126.5||0
1700824800000|2023-11-24 11:20:00|3146|3119|3126|3120|3146|3120|3126|3102|0
1700825100000|2023-11-24 11:25:00||3119.5||3120||3120||3119.5|0
1700825400000|2023-11-24 11:30:00|3126.5|3120.5|3127.5|3122|3127.5|3122|3126.5|3120.5|0
1700825700000|2023-11-24 11:35:00||3121.5||3121.5||3121.5||3121.5|0
1700826000000|2023-11-24 11:40:00||3122||3122||3122||3122|0
1700826300000|2023-11-24 11:45:00||3121.5||3120.5||3121.5||3120.5|0
1700826900000|2023-11-24 11:55:00|3146|3121|3127.5|3120|3146|3121|3127.5|3118.5|0
1700827200000|2023-11-24 12:00:00|3146|3103.5|3128.5|3121|3146|3121.5|3128.5|3098|0
1700827500000|2023-11-24 12:05:00|3128|3120.5|3127.5|3121|3128|3121|3127.5|3120.5|0
1700827800000|2023-11-24 12:10:00||3120.5||3120.5||3120.5||3120|0
1700828400000|2023-11-24 12:20:00|3127|3120|3126.5|3120|3127|3120|3126.5|3120|0
1700828700000|2023-11-24 12:25:00||3119.5||3120||3120||3119.5|0
1700829000000|2023-11-24 12:30:00||3119.5||3120||3120||3119.5|0
1700829300000|2023-11-24 12:35:00||3120.5||3121||3121||3120.5|0
1700829600000|2023-11-24 12:40:00|3146|3121.5|3128.5|3121|3146|3121.5|3128.5|3119.5|0
1700829900000|2023-11-24 12:45:00|3128||3127.5||3128||3127.5||0
1700830200000|2023-11-24 12:50:00|3146|3120|3128.5|3122|3146|3122.5|3128.5|3120|0
1700830800000|2023-11-24 13:00:00|3148|3121|3128.5|3122|3148|3123.5|3128.5|3121|0
1700831100000|2023-11-24 13:05:00||3122.5||3122.5||3122.5||3122.5|0
1700831400000|2023-11-24 13:10:00|3129|3123.5|3129|3123.5|3129|3123.5|3129|3123.5|0
1700831700000|2023-11-24 13:15:00||3123||3122.5||3123||3122.5|0
1700832300000|2023-11-24 13:25:00||3122||3122.5||3122.5||3122|0
1700832600000|2023-11-24 13:30:00||3122||3121.5||3122||3121.5|0
1700832900000|2023-11-24 13:35:00|3128.5|3122|3129|3122|3129|3122|3128.5|3122|0
1700833800000|2023-11-24 13:50:00||3122.5||3123||3123||3122.5|0
1700834100000|2023-11-24 13:55:00|3129.5|3123.5|3129.5|3124|3129.5|3124|3129.5|3123.5|0
1700834400000|2023-11-24 14:00:00|3130|3124.5|3130.5|3124|3131|3125|3130|3124|0
1700834700000|2023-11-24 14:05:00|3131|3124.5|3131.5|3126|3131.5|3126|3131|3124.5|0
1700835000000|2023-11-24 14:10:00|3132|3126.5|3132|3127|3132|3127|3132|3126.5|0
1700835300000|2023-11-24 14:15:00|3132.5|3127.5|3133.5|3128|3133.5|3128|3132.5|3127.5|0
1700835600000|2023-11-24 14:20:00||3127.5||3127||3127.5||3127|0
1700835900000|2023-11-24 14:25:00|3133|3126.5|3133|3125|3133|3126.5|3132|3125|0
1700836200000|2023-11-24 14:30:00|3132|3124.5|3131|3123.5|3133|3125.5|3130|3122.5|0
1700836500000|2023-11-24 14:35:00|3130|3123|3129.5|3121.5|3131|3123.5|3128.5|3121|0
1700836800000|2023-11-24 14:40:00|3129|3121|3130.5|3118.5|3130.5|3121.5|3128|3118.5|0
1700837100000|2023-11-24 14:45:00|3130|3119|3129.5|3122|3130.5|3123|3129|3119|0
1700837400000|2023-11-24 14:50:00|3130|3121.5|3129.5|3122|3130|3122|3129|3121.5|0
1700837700000|2023-11-24 14:55:00|3129|3121.5|3129.5|3122|3130|3122|3129|3121.5|0
1700838000000|2023-11-24 15:00:00|3130|3122.5|3130.5|3123|3130.5|3123|3130|3122.5|0
1700838300000|2023-11-24 15:05:00|3131|3123.5|3131|3125|3131|3125|3131|3123.5|0
1700838600000|2023-11-24 15:10:00|3131.5|3125.5|3132|3126|3132|3126|3131.5|3125.5|0
1700838900000|2023-11-24 15:15:00|3132.5||3132.5||3132.5||3132.5||0
1700839200000|2023-11-24 15:20:00|3148|3126.5|3133.5|3126|3148|3127|3133|3125.5|0
1700839500000|2023-11-24 15:25:00||3125.5||3126||3126||3125.5|0
1700839800000|2023-11-24 15:30:00|3133|3125.5|3133|3125|3134|3126|3132|3124.5|0
1700840100000|2023-11-24 15:35:00|3132|3125.5|3133|3125.5|3134|3126|3132|3125|0
1700840400000|2023-11-24 15:40:00|3134|3126|3133.5|3126|3134|3126|3133|3126|0
1700840700000|2023-11-24 15:45:00|3152|3126.5|3134|3126.5|3152|3126.5|3134|3124.5|0
1700841000000|2023-11-24 15:50:00|3133.5|3126|3133|3126|3135|3126.5|3133|3125.5|0
1700841300000|2023-11-24 15:55:00|3135|3125.5|3134|3126.5|3135|3127|3133|3125.5|0
1700841600000|2023-11-24 16:00:00|3135|3127|3135|3128|3135.5|3128|3135|3127|0
1700841900000|2023-11-24 16:05:00|3135.5|3128.5|3135.5|3129.5|3135.5|3129.5|3135|3128.5|0
1700842200000|2023-11-24 16:10:00|3136|3130|3136|3130.5|3136|3130.5|3136|3130|0
1700842500000|2023-11-24 16:15:00|3136.5|3131|3138.5|3131.5|3138.5|3131.5|3136.5|3131|0
1700843100000|2023-11-24 16:25:00|3137||3138||3138.5||3134||10
1700843400000|2023-11-24 16:30:00|3150|3117.5|3142|3124|3162|3128|3142|3110.5|1
1700843700000|2023-11-24 16:35:00|3141|3123.5|3182.5|3087.5|3182.5|3125.5|3141|3087.5|0
1700845200000|2023-11-24 17:00:00|3184.5||3184.5||3184.5||3184.5||0
1700847000000|2023-11-24 17:30:00|3182.5||3182.5||3182.5||3182.5||0
1700848500000|2023-11-24 17:55:00|3184.5||3184.5||3184.5||3184.5||0
1700849700000|2023-11-24 18:15:00|3182.5||3182.5||3182.5||3182.5||0
1700850900000|2023-11-24 18:35:00|3181|3085.5|3181|3085.5|3181|3085.5|3181|3085.5|0
1700857800000|2023-11-24 20:30:00|3182.5||3182.5||3182.5||3182.5||0
1700858400000|2023-11-24 20:40:00|3181||3181||3181||3181||0
1700859300000|2023-11-24 20:55:00|3182.5||3182.5||3182.5||3182.5||0
1701068400000|2023-11-27 07:00:00|3152.5|3103|3177|3081|3177|3104.5|3152.5|3081|0
1701068700000|2023-11-27 07:05:00|3234.5|2990|3234.5|2990|3234.5|2990|3234.5|2990|0
1701071700000|2023-11-27 07:55:00|3163|3094.5|3150|3100.5|3163|3100.5|3150|3094.5|0
1701072000000|2023-11-27 08:00:00|3156|3106|3155.5|3106.5|3234.5|3106.5|3155.5|3106|0
1701072300000|2023-11-27 08:05:00|3155|3108|3139|3132|3155|3132|3137|3106.5|0
1701072600000|2023-11-27 08:10:00|3139.5|3133|3143|3136|3143|3136|3139.5|3133|0
1701072900000|2023-11-27 08:15:00|3143.5|3137|3150.5|3144|3150.5|3144|3143.5|3137|0
1701073200000|2023-11-27 08:20:00|3151||3150.5||3151||3150.5||0
1701073500000|2023-11-27 08:25:00|3151|3145|3154|3148|3154.5|3148|3151|3145|0
1701074100000|2023-11-27 08:35:00|3154.5|3148.5|3152.5|3148.5|3154.5|3148.5|3152.5|3148.5|0
1701074400000|2023-11-27 08:40:00||3146.5||3146||3146.5||3146|0
1701075000000|2023-11-27 08:50:00|3152||3151||3152.5||3151||0
1701075300000|2023-11-27 08:55:00|3150.5|3143.5|3151|3144|3151|3144|3150|3143|1
1701075600000|2023-11-27 09:00:00|3149.5|3143.5|3149.5|3143|3149.5|3143.5|3149.5|3142.5|0
1701076200000|2023-11-27 09:10:00|3150.5|3140|3150|3143.5|3169|3144|3150|3140|0
1701076500000|2023-11-27 09:15:00|3149.5|3143|3148|3142.5|3149.5|3143.5|3148|3142|0
1701076800000|2023-11-27 09:20:00||3141||3141||3141||3141|1
1701077100000|2023-11-27 09:25:00|3147.5|3141.5|3148|3141|3148|3141.5|3147.5|3141|0
1701077400000|2023-11-27 09:30:00|3147.5|3140.5|3144.5|3137.5|3147.5|3140.5|3144.5|3137.5|0
1701077700000|2023-11-27 09:35:00|3144|3137|3144.5|3137.5|3144.5|3137.5|3144|3137|0
1701078000000|2023-11-27 09:40:00|3144|3137|3144.5|3137.5|3144.5|3137.5|3144|3137|0
1701078300000|2023-11-27 09:45:00|3144|3137|3143|3136|3144|3137|3143|3136|0
1701078600000|2023-11-27 09:50:00|3142.5|3135.5|3141.5|3134|3143|3136|3141.5|3134|0
1701078900000|2023-11-27 09:55:00|3141|3134.5|3141.5|3134.5|3142|3134.5|3141|3134.5|0
1701079200000|2023-11-27 10:00:00|3142||3142||3142||3142||0
1701079500000|2023-11-27 10:05:00||3135||3135.5||3135.5||3135|0
1701079800000|2023-11-27 10:10:00|3158.5|3133.5|3144|3138|3158.5|3138|3144|3133.5|0
1701080100000|2023-11-27 10:15:00|3144.5||3144.5||3144.5||3144.5||0
1701080400000|2023-11-27 10:20:00|3145|3138.5|3147|3140|3147|3140|3145|3138.5|0
1701080700000|2023-11-27 10:25:00|3147.5|3141|3147.5|3141|3148|3141|3147.5|3141|1
1701081300000|2023-11-27 10:35:00|3146.5|3140.5|3146.5|3141|3146.5|3141|3146.5|3140.5|0
1701081900000|2023-11-27 10:45:00|3148.5|3138|3146.5|3140|3151.5|3141|3146.5|3138|0
1701082200000|2023-11-27 10:50:00|3146|3121|3174|3127.5|3174.5|3131.5|3146|3120.5|0
1701082500000|2023-11-27 10:55:00|3172.5|3128.5|3149|3142.5|3172.5|3142.5|3149|3120.5|0
1701082800000|2023-11-27 11:00:00|3150.5|3122|3148.5|3142|3150.5|3142.5|3148.5|3122|0
1701083100000|2023-11-27 11:05:00||3141.5||3141.5||3141.5||3141.5|0
1701083400000|2023-11-27 11:10:00|3147.5|3141|3147.5|3140.5|3147.5|3141.5|3147.5|3140.5|0
1701083700000|2023-11-27 11:15:00|3147|3140|3146.5|3139.5|3147|3140|3146.5|3139.5|0
1701084000000|2023-11-27 11:20:00||3140||3140||3140||3139.5|1
1701084300000|2023-11-27 11:25:00||3139.5||3140||3140||3139.5|0
1701085200000|2023-11-27 11:40:00||3139.5||3140||3140||3139.5|0
1701085800000|2023-11-27 11:50:00|3145.5|3139.5|3145.5|3138.5|3145.5|3139.5|3145.5|3138.5|0
1701086100000|2023-11-27 11:55:00||3139||3139||3139||3139|0
1701086400000|2023-11-27 12:00:00|3166.5|3135.5|3147|3140|3166.5|3140.5|3147|3117.5|0
1701086700000|2023-11-27 12:05:00||3140.5||3140.5||3140.5||3140|0
1701087000000|2023-11-27 12:10:00|3146|3140|3146|3140|3146|3140|3146|3140|0
1701087300000|2023-11-27 12:15:00||3140.5||3140.5||3140.5||3140.5|0
1701087600000|2023-11-27 12:20:00|3146.5||3146||3146.5||3146||0
1701087900000|2023-11-27 12:25:00||3140||3139.5||3140||3139.5|0
1701088500000|2023-11-27 12:35:00|3166.5|3136.5|3147|3140|3166.5|3140.5|3147|3136.5|0
1701088800000|2023-11-27 12:40:00|3146|3139.5|3145|3138|3146|3139.5|3145|3138|0
1701089700000|2023-11-27 12:55:00|3147|3136.5|3145.5|3139.5|3147|3139.5|3145.5|3136.5|0
1701090000000|2023-11-27 13:00:00||3139||3139.5||3139.5||3139|0
1701090300000|2023-11-27 13:05:00|3146|3139|3146|3139.5|3146|3139.5|3143.5|3139|7
1701090600000|2023-11-27 13:10:00|3144|3139|3142.5|3139|3145.5|3139.5|3142.5|3139|18
1701090900000|2023-11-27 13:15:00|3143.5|3138.5|3142|3137|3143.5|3138.5|3140.5|3136.5|18
1701091200000|2023-11-27 13:20:00|3140.5|3136.5|3141|3136|3142|3137|3140|3136|17
1701091500000|2023-11-27 13:25:00|3139.5|3136.5|3141|3136|3141.5|3136.5|3139.5|3135.5|20
1701091800000|2023-11-27 13:30:00|3140.5|3135.5|3140.5|3134.5|3140.5|3135.5|3140.5|3134.5|0
1701092100000|2023-11-27 13:35:00||3134||3134.5||3134.5||3134|0
1701092700000|2023-11-27 13:45:00|3141|3135|3141|3135.5|3141|3135.5|3140.5|3135|0
1701093000000|2023-11-27 13:50:00|3141.5|3136|3141.5|3136.5|3141.5|3136.5|3141.5|3136|0
1701093300000|2023-11-27 13:55:00||3136||3135.5||3136||3135.5|0
1701093600000|2023-11-27 14:00:00||3135||3135||3135||3135|0
1701093900000|2023-11-27 14:05:00|3141|3134.5|3140|3133|3141|3134.5|3140|3133|0
1701094200000|2023-11-27 14:10:00||3133.5||3133||3133.5||3133|0
1701094500000|2023-11-27 14:15:00||3133.5||3133||3133.5||3133|0
1701094800000|2023-11-27 14:20:00||3133.5||3133.5||3133.5||3133.5|0
1701095100000|2023-11-27 14:25:00||3134||3134.5||3134.5||3134|0
1701095400000|2023-11-27 14:30:00|3140.5|3134|3137|3130.5|3140.5|3134.5|3137|3130|1
1701095700000|2023-11-27 14:35:00||3130||3131||3131||3129.5|0
1701096000000|2023-11-27 14:40:00|3137.5|3130.5|3137|3132|3137.5|3132|3137|3130.5|0
1701096300000|2023-11-27 14:45:00|3137.5|3131.5|3138|3131.5|3138|3132|3137.5|3131.5|0
1701096600000|2023-11-27 14:50:00|3137.5|3131|3137|3131|3137.5|3131|3137|3130|0
1701096900000|2023-11-27 14:55:00|3139|3131.5|3139|3129.5|3139|3132|3139|3129.5|0
1701097200000|2023-11-27 15:00:00|3139.5|3130|3137|3130|3156.5|3132.5|3137|3114.5|0
1701097500000|2023-11-27 15:05:00|3137.5|3130.5|3138|3132|3138|3132|3137.5|3130.5|0
1701097800000|2023-11-27 15:10:00|3138.5|3132.5|3140|3134|3140|3134|3138|3132|0
1701098100000|2023-11-27 15:15:00|3140.5|3133.5|3140|3132.5|3140.5|3133.5|3140|3132.5|0
1701098400000|2023-11-27 15:20:00|3139.5|3132|3136|3128.5|3139.5|3132.5|3136|3128.5|0
1701098700000|2023-11-27 15:25:00|3136.5|3129|3137|3126.5|3137|3129|3136.5|3126.5|0
1701099000000|2023-11-27 15:30:00|3134.5|3127|3134|3129.5|3134.5|3130|3132.5|3127|2
1701099300000|2023-11-27 15:35:00|3133|3130|3134.5|3129.5|3136|3130.5|3133|3129.5|7
1701099600000|2023-11-27 15:40:00|3133|3129|3134|3129.5|3134.5|3129.5|3132.5|3129|7
1701099900000|2023-11-27 15:45:00|3133.5|3129|3132.5|3127.5|3133.5|3129|3131|3127.5|8
1701100200000|2023-11-27 15:50:00|3131|3127|3132|3127.5|3132|3127.5|3130.5|3127|6
1701100500000|2023-11-27 15:55:00|3131|3127|3132|3127|3133|3127.5|3131|3127|8
1701100800000|2023-11-27 16:00:00|3130.5|3126.5|3130.5|3125.5|3131.5|3126.5|3128.5|3125|6
1701101100000|2023-11-27 16:05:00|3129|3125|3129|3124|3130|3125|3127.5|3123.5|7
1701101400000|2023-11-27 16:10:00|3127.5|3123.5|3127|3122|3129|3123.5|3126|3122|8
1701101700000|2023-11-27 16:15:00|3125.5|3121.5|3126.5|3121.5|3126.5|3121.5|3123.5|3120|6
1701102000000|2023-11-27 16:20:00|3125|3122|3126.5|3122|3127.5|3122|3125|3122|8
1701102300000|2023-11-27 16:25:00|3125.5|3122.5|3128|3123|3128|3123|3125.5|3122.5|7
1701102600000|2023-11-27 16:30:00|3148.5|3118.5|3139|3114.5|3150|3118.5|3132.5|3109.5|0
1701102900000|2023-11-27 16:35:00|3138|3115.5|3137|3108.5|3138.5|3116.5|3131|3107.5|0
1701103200000|2023-11-27 16:40:00|3136|3109.5|3134|3110.5|3138|3113|3130.5|3107.5|0
1701103500000|2023-11-27 16:45:00|3133|3111.5|3137|3107.5|3137|3113|3130.5|3107.5|0
1701103800000|2023-11-27 16:50:00|3170|3074.5|3170|3074.5|3170|3074.5|3170|3074.5|0
1701104100000|2023-11-27 16:55:00|3171.5|3073|3132.5|3109|3176.5|3114.5|3132.5|3073|0
1701104400000|2023-11-27 17:00:00|3132|3110|3137|3107|3137|3114.5|3131|3107|0
1701104700000|2023-11-27 17:05:00|3136|3108|3134|3113|3137|3113|3131|3107|0
1701105000000|2023-11-27 17:10:00|3133||3135||3137||3131||0
1701105300000|2023-11-27 17:15:00|3134||3136.5||3137||3131||0
1701105600000|2023-11-27 17:20:00|3135.5|3074.5|3170|3074.5|3170|3074.5|3131|3074.5|0
1701106800000|2023-11-27 17:40:00|3171.5||3171.5||3171.5||3171.5||0
1701107100000|2023-11-27 17:45:00||3076||3076||3076||3076|0
1701110100000|2023-11-27 18:35:00|3173||3173||3173||3173||0
1701112800000|2023-11-27 19:20:00|3171.5||3171.5||3171.5||3171.5||0
1701114000000|2023-11-27 19:40:00|3170|3074.5|3170|3074.5|3170|3074.5|3170|3074.5|0
1701114600000|2023-11-27 19:50:00||3073||3073||3073||3073|0
1701116400000|2023-11-27 20:20:00||3074.5||3074.5||3074.5||3074.5|0
1701117300000|2023-11-27 20:35:00|3171.5||3171.5||3171.5||3171.5||0
1701117600000|2023-11-27 20:40:00|||||||||1
1701117900000|2023-11-27 20:45:00|3170||3170||3170||3170||0
1701118500000|2023-11-27 20:55:00|||||||||1
1701154800000|2023-11-28 07:00:00|3146|3096.5|3168.5|3072|3170|3096.5|3146|3072|0
1701155100000|2023-11-28 07:05:00|||||||||1
1701157800000|2023-11-28 07:50:00|3165.5|3071|3165.5|3071|3165.5|3072.5|3165.5|3071|0
1701158100000|2023-11-28 07:55:00|3156.5|3073|3143.5|3086.5|3156.5|3086.5|3143.5|3073|0
1701158400000|2023-11-28 08:00:00|3143|3087.5|3123.5|3116|3143|3118|3123.5|3087.5|1
1701158700000|2023-11-28 08:05:00|3123|3117|3122.5|3114.5|3123|3118.5|3122.5|3114.5|0
1701159000000|2023-11-28 08:10:00||3115||3116.5||3116.5||3114.5|0
1701159300000|2023-11-28 08:15:00||3116||3115||3118||3115|0
1701159600000|2023-11-28 08:20:00|3122|3114.5|3118.5|3111|3122|3114.5|3118.5|3110.5|0
1701159900000|2023-11-28 08:25:00|3117.5|3111.5|3117|3110.5|3117.5|3112|3117|3109.5|0
1701160200000|2023-11-28 08:30:00||3111.5||3111||3111.5||3110.5|0
1701160500000|2023-11-28 08:35:00|3116.5|3110.5|3113|3106|3116.5|3110.5|3113|3106|0
1701160800000|2023-11-28 08:40:00|3112.5|3105.5|3110|3104|3112.5|3105.5|3110|3103|0
1701161100000|2023-11-28 08:45:00|3109.5|3105|3110|3105|3110|3105|3108.5|3104|0
1701161400000|2023-11-28 08:50:00|3110.5|3106|3114|3108.5|3114.5|3110|3110.5|3105.5|0
1701161700000|2023-11-28 08:55:00||3109||3107.5||3109.5||3107.5|0
1701162000000|2023-11-28 09:00:00||3108||3108||3108||3107|0
1701162300000|2023-11-28 09:05:00||3109||3108||3109||3108|0
1701162600000|2023-11-28 09:10:00|3113|3107.5|3113|3105|3113|3108.5|3113|3105|0
1701162900000|2023-11-28 09:15:00|3112.5|3104.5|3111|3104|3112.5|3104.5|3111|3103|0
1701163200000|2023-11-28 09:20:00|3110.5|3103.5|3110|3105.5|3110.5|3105.5|3110|3102.5|0
1701163500000|2023-11-28 09:25:00|3110.5|3106|3112.5|3108|3112.5|3108|3110.5|3106|0
1701163800000|2023-11-28 09:30:00|3113|3109|3114|3108.5|3114|3110|3113|3108.5|0
1701164100000|2023-11-28 09:35:00||3108||3108.5||3108.5||3107.5|0
1701164400000|2023-11-28 09:40:00||3108||3108||3108||3108|0
1701164700000|2023-11-28 09:45:00||3108.5||3108||3109||3108|0
1701165000000|2023-11-28 09:50:00||3107.5||3107.5||3107.5||3107.5|0
1701165300000|2023-11-28 09:55:00|3113.5|3107|3113|3106.5|3113.5|3107|3113|3106|0
1701165600000|2023-11-28 10:00:00||3107||3107||3107.5||3107|0
1701165900000|2023-11-28 10:05:00|3113.5|3108|3113.5|3109|3113.5|3109|3113.5|3108|0
1701166200000|2023-11-28 10:10:00|3114|3109.5|3115|3110.5|3115|3111|3114|3109.5|0
1701166500000|2023-11-28 10:15:00||3110||3110.5||3110.5||3109.5|0
1701166800000|2023-11-28 10:20:00|3115.5|3111|3116.5|3112|3116.5|3112|3115|3110.5|0
1701167100000|2023-11-28 10:25:00|3117|3111.5|3117|3111|3117|3112|3117|3111|0
1701167400000|2023-11-28 10:30:00|3117.5|3110.5|3117|3113|3117.5|3113|3117|3110.5|0
1701167700000|2023-11-28 10:35:00||3112.5||3112||3112.5||3112|0
1701168000000|2023-11-28 10:40:00|3117.5|3113|3118|3113|3118|3113|3117.5|3113|0
1701168300000|2023-11-28 10:45:00|3117.5|3112.5|3117.5|3112.5|3117.5|3112.5|3117|3112.5|0
1701168600000|2023-11-28 10:50:00|3116.5|3112|3117.5|3112.5|3117.5|3112.5|3116.5|3112|0
1701168900000|2023-11-28 10:55:00||3113||3113.5||3113.5||3113|0
1701169200000|2023-11-28 11:00:00|3118||3118||3118||3118||0
1701169500000|2023-11-28 11:05:00|3118.5||3118||3118.5||3117.5||0
1701169800000|2023-11-28 11:10:00||3113||3113.5||3113.5||3113|0
1701170100000|2023-11-28 11:15:00|3118.5|3113|3119|3113.5|3119|3113.5|3118.5|3113|0
1701170400000|2023-11-28 11:20:00|3119.5|3114|3118.5|3114|3119.5|3114.5|3118.5|3114|0
1701170700000|2023-11-28 11:25:00|3119|3114.5|3119.5|3114.5|3119.5|3114.5|3119|3114.5|0
1701171000000|2023-11-28 11:30:00|3119|3114|3117.5|3113.5|3119|3114|3117.5|3113.5|1
1701171300000|2023-11-28 11:35:00|3118|3113|3118|3113|3118|3113.5|3118|3113|1
1701171600000|2023-11-28 11:40:00||3112.5||3110.5||3112.5||3110.5|1
1701172200000|2023-11-28 11:50:00||3110||3110||3110||3110|0
1701172500000|2023-11-28 11:55:00|3116.5|3109.5|3116.5|3109.5|3116.5|3109.5|3116.5|3108.5|0
1701172800000|2023-11-28 12:00:00|3140.5|3097|3116|3109|3140.5|3109.5|3116|3089|0
1701173100000|2023-11-28 12:05:00||3109.5||3110.5||3111||3109.5|0
1701173400000|2023-11-28 12:10:00||3110||3109||3110||3109|0
1701173700000|2023-11-28 12:15:00|||||||||1
1701174000000|2023-11-28 12:20:00||3109.5||3109.5||3110||3109|0
1701174300000|2023-11-28 12:25:00||3110.5||3110||3110.5||3109|0
1701174600000|2023-11-28 12:30:00||3110.5||3111.5||3112||3110.5|0
1701174900000|2023-11-28 12:35:00||3111||3110||3111||3110|0
1701175200000|2023-11-28 12:40:00||3109.5||3109.5||3109.5||3109.5|0
1701175800000|2023-11-28 12:50:00||3110||3110||3110.5||3110|0
1701176100000|2023-11-28 12:55:00||3111||3111||3111||3111|0
1701176400000|2023-11-28 13:00:00||3110.5||3109.5||3110.5||3109.5|0
1701176700000|2023-11-28 13:05:00|3115.5|3109|3114|3107|3115.5|3109|3114|3107|0
1701177000000|2023-11-28 13:10:00||3107.5||3108||3108||3107.5|0
1701177300000|2023-11-28 13:15:00|3114.5|3107.5|3116|3111.5|3116|3111.5|3114.5|3107.5|0
1701177600000|2023-11-28 13:20:00|3116.5|3111|3116|3110.5|3116.5|3111|3116|3110.5|0
1701177900000|2023-11-28 13:25:00|3116.5|3111|3117|3112|3117|3112.5|3116.5|3111|0
1701178200000|2023-11-28 13:30:00|3117.5|3113|3119|3114|3119|3114|3117.5|3113|1
1701178500000|2023-11-28 13:35:00|3119.5|3114.5|3119|3115|3119.5|3115|3119|3114.5|0
1701178800000|2023-11-28 13:40:00|3119.5|3115.5|3121|3117|3121|3117|3119|3115.5|0
1701179100000|2023-11-28 13:45:00|3121.5|3116.5|3121|3116|3121.5|3116.5|3121|3116|0
1701179400000|2023-11-28 13:50:00||3115.5||3115||3115.5||3115|0
1701179700000|2023-11-28 13:55:00|3120.5|3114.5|3120.5|3111.5|3120.5|3114.5|3120|3111.5|0
1701180000000|2023-11-28 14:00:00|3121|3112|3116|3110|3121|3114.5|3116|3108|0
1701180300000|2023-11-28 14:05:00||3110.5||3110||3111||3110|0
1701180600000|2023-11-28 14:10:00||3111||3111||3111||3111|0
1701180900000|2023-11-28 14:15:00||3110.5||3111||3111||3110|0
1701181200000|2023-11-28 14:20:00|3116.5|3112|3116|3112|3116.5|3112|3116|3112|0
1701181500000|2023-11-28 14:25:00|3116.5|3111.5|3116|3110.5|3116.5|3112|3116|3110.5|0
1701181800000|2023-11-28 14:30:00|3115.5|3110|3117|3112|3117|3112.5|3115|3107.5|0
1701182100000|2023-11-28 14:35:00|3117.5|3113|3118|3112.5|3118|3114|3117.5|3112.5|0
1701182400000|2023-11-28 14:40:00|3117.5|3112|3115|3107|3117.5|3112|3115|3107|0
1701182700000|2023-11-28 14:45:00||3107.5||3110||3110||3107.5|0
1701183000000|2023-11-28 14:50:00|3114.5|3109.5|3114|3106.5|3114.5|3109.5|3114|3106.5|0
1701183300000|2023-11-28 14:55:00|3115|3107|3115|3105.5|3115|3108|3115|3105|0
1701183600000|2023-11-28 15:00:00|3115.5|3105|3115|3109.5|3116.5|3109.5|3115|3105|0
1701183900000|2023-11-28 15:05:00||3109||3109.5||3109.5||3108.5|0
1701184200000|2023-11-28 15:10:00||3110||3109.5||3110.5||3109.5|0
1701184500000|2023-11-28 15:15:00|3115.5|3110|3117|3112.5|3117.5|3112.5|3115.5|3110|0
1701184800000|2023-11-28 15:20:00|3117.5|3112|3117|3111.5|3117.5|3112|3117|3111.5|0
1701185100000|2023-11-28 15:25:00|3117.5|3112.5|3117.5|3113|3117.5|3113|3117.5|3112|0
1701185400000|2023-11-28 15:30:00|3117|3112.5|3117|3113|3117.5|3113.5|3117|3112.5|0
1701185700000|2023-11-28 15:35:00|3117.5|3112.5|3121.5|3117|3121.5|3117.5|3117.5|3112.5|0
1701186000000|2023-11-28 15:40:00|3122|3118|3127.5|3123|3127.5|3123|3122|3118|0
1701186300000|2023-11-28 15:45:00|3127|3122.5|3127|3122|3127.5|3123|3127|3122|0
1701186600000|2023-11-28 15:50:00|3148.5|3121.5|3128|3120.5|3148.5|3122|3128|3103|0
1701186900000|2023-11-28 15:55:00|3127.5|3120|3126|3119.5|3127.5|3120|3126|3118.5|0
1701187500000|2023-11-28 16:05:00||3120.5||3120.5||3121.5||3120.5|0
1701187800000|2023-11-28 16:10:00||3121.5||3121||3121.5||3121|0
1701188100000|2023-11-28 16:15:00|3126.5|3122|3126|3121.5|3126.5|3122|3126|3121.5|0
1701188400000|2023-11-28 16:20:00|3126.5|3122.5|3128.5|3124|3128.5|3124|3126.5|3122.5|0
1701188700000|2023-11-28 16:25:00|3129|3124.5|3129|3125|3129|3125|3129|3124.5|0
1701189000000|2023-11-28 16:30:00|3134|3117.5|3141|3121|3143|3122|3134|3115|0
1701189300000|2023-11-28 16:35:00|3144.5|3120|3137|3118.5|3144.5|3120|3137|3113|0
1701189600000|2023-11-28 16:40:00|3142.5||3142.5||3143||3137||0
1701189900000|2023-11-28 16:45:00|3141.5||3142.5||3142.5||3137||0
1701190200000|2023-11-28 16:50:00|3176|3080|3176|3080|3176|3080|3176|3080|0
1701192600000|2023-11-28 17:30:00|3174.5|3078.5|3174.5|3078.5|3174.5|3078.5|3174.5|3078.5|0
1701193200000|2023-11-28 17:40:00|3173|3077|3173|3077|3173|3077|3173|3077|0
1701194400000|2023-11-28 18:00:00|3171.5|3075|3171.5|3075|3171.5|3075|3169.5|3073.5|0
1701195000000|2023-11-28 18:10:00|3169.5|3073.5|3169.5|3073.5|3169.5|3073.5|3169.5|3073.5|0
1701195300000|2023-11-28 18:15:00|3168|3072|3169.5|3073.5|3169.5|3073.5|3168|3072|0
1701195900000|2023-11-28 18:25:00|3171.5|3075|3171.5|3075|3171.5|3075|3171.5|3075|0
1701199800000|2023-11-28 19:30:00|3169.5|3073.5|3169.5|3073.5|3169.5|3073.5|3169.5|3073.5|0
1701200100000|2023-11-28 19:35:00|3171.5|3075|3171.5|3075|3171.5|3075|3171.5|3075|0
1701201000000|2023-11-28 19:50:00|3173|3076.5|3173|3076.5|3173|3076.5|3173|3076.5|0
1701204000000|2023-11-28 20:40:00|3174.5|3078|3174.5|3078|3174.5|3078|3174.5|3078|0
1701241200000|2023-11-29 07:00:00|3155|3105|3177|3081|3177|3105|3153.5|3081|0
1701244200000|2023-11-29 07:50:00|3172|3071.5|3184.5|3094|3188|3094|3172|3071.5|0
1701244500000|2023-11-29 07:55:00|3178.5|3100.5|3163.5|3107|3178.5|3107|3163.5|3100.5|0
1701244800000|2023-11-29 08:00:00|3163|3107.5|3162|3136.5|3164|3138.5|3146.5|3107.5|0
1701245100000|2023-11-29 08:05:00|3161|3137|3160.5|3143|3170.5|3144.5|3148|3121.5|0
1701245400000|2023-11-29 08:10:00|3161.5|3146.5|3160|3150|3178.5|3151|3155.5|3129.5|1
1701245700000|2023-11-29 08:15:00|3160.5|3140.5|3186.5|3129.5|3195.5|3158|3160.5|3129|0
1701246000000|2023-11-29 08:20:00|3186|3136|3161|3156|3195.5|3159|3160.5|3136|0
1701246300000|2023-11-29 08:25:00|3161.5|3156.5|3158.5|3154|3162.5|3157|3158|3153.5|0
1701246600000|2023-11-29 08:30:00|3159|3154.5|3161|3156|3161|3156.5|3159|3154.5|0
1701246900000|2023-11-29 08:35:00|3162|3155.5|3166|3161|3166|3161|3162|3155.5|1
1701247200000|2023-11-29 08:40:00|3166.5|3161.5|3170|3165.5|3170.5|3165.5|3166.5|3161.5|0
1701247500000|2023-11-29 08:45:00||3165||3162.5||3165||3162.5|0
1701247800000|2023-11-29 08:50:00|3169|3162|3169|3164.5|3169|3164.5|3169|3161.5|0
1701248100000|2023-11-29 08:55:00|3169.5|3164|3170|3165|3170|3165.5|3169|3163.5|0
1701248400000|2023-11-29 09:00:00|3170.5|3165.5|3173|3167.5|3173.5|3169|3170.5|3165.5|0
1701248700000|2023-11-29 09:05:00||3167||3167||3167||3167|0
1701249000000|2023-11-29 09:10:00|3176|3169.5|3176|3169.5|3176|3169.5|3176|3168.5|0
1701249300000|2023-11-29 09:15:00|3176.5|3170|3176.5|3172.5|3177|3172.5|3176|3170|0
1701249600000|2023-11-29 09:20:00|3177|3173|3180|3175|3180|3175.5|3176.5|3173|0
1701249900000|2023-11-29 09:25:00|3180.5|3175.5|3185|3180|3185|3180.5|3180.5|3175.5|0
1701250200000|2023-11-29 09:30:00|3184.5|3180.5|3184.5|3177.5|3184.5|3180.5|3184.5|3177.5|0
1701250500000|2023-11-29 09:35:00|3184|3177|3185.5|3181|3186|3181|3183.5|3176.5|4
1701250800000|2023-11-29 09:40:00|3186|3180.5|3184.5|3177.5|3186|3181|3184.5|3177.5|0
1701251100000|2023-11-29 09:45:00|3185|3178.5|3186|3181|3186|3181|3185|3178.5|0
1701251400000|2023-11-29 09:50:00|3203.5|3181.5|3189|3182|3215|3182|3189|3159.5|0
1701251700000|2023-11-29 09:55:00||3182.5||3183||3184.5||3182.5|0
1701252000000|2023-11-29 10:00:00||3183.5||3184||3184.5||3183|0
1701252300000|2023-11-29 10:05:00|3188|3183.5|3188|3183|3188|3183.5|3188|3180.5|0
1701252600000|2023-11-29 10:10:00|3187.5|3182.5|3187.5|3181|3188|3182.5|3187.5|3162|0
1701252900000|2023-11-29 10:15:00||3180.5||3182||3182||3180.5|0
1701253200000|2023-11-29 10:20:00||3181.5||3181.5||3181.5||3181.5|0
1701253500000|2023-11-29 10:25:00|3186|3181|3186|3178.5|3186|3181.5|3186|3178.5|0
1701253800000|2023-11-29 10:30:00|3185.5|3178|3184|3177.5|3185.5|3179|3184|3176.5|0
1701254100000|2023-11-29 10:35:00|3184.5|3178|3184|3178.5|3184.5|3179.5|3184|3178|0
1701254400000|2023-11-29 10:40:00||3178||3178.5||3178.5||3178|4
1701254700000|2023-11-29 10:45:00||3178||3178||3179||3177|0
1701255000000|2023-11-29 10:50:00|3184.5|3179|3185.5|3181|3185.5|3181|3184.5|3179|0
1701255300000|2023-11-29 10:55:00|3185|3180.5|3185|3178.5|3185|3180.5|3185|3178.5|0
1701255600000|2023-11-29 11:00:00||3178||3177.5||3178||3177.5|0
1701255900000|2023-11-29 11:05:00|3184.5|3177|3183|3175.5|3184.5|3177|3183|3175.5|0
1701256200000|2023-11-29 11:10:00|3182.5|3176|3181|3174|3182.5|3176.5|3181|3174|0
1701256500000|2023-11-29 11:15:00||3175||3176||3176||3175|0
1701256800000|2023-11-29 11:20:00||3175.5||3176||3176||3175|0
1701257100000|2023-11-29 11:25:00|3181.5|3177|3181|3176|3181.5|3177|3181|3176|0
1701257400000|2023-11-29 11:30:00||3175.5||3175.5||3175.5||3175.5|0
1701257700000|2023-11-29 11:35:00|3180.5|3175|3180|3173|3180.5|3175|3180|3173|0
1701258000000|2023-11-29 11:40:00||3172.5||3174.5||3174.5||3172.5|0
1701258300000|2023-11-29 11:45:00|3180.5|3175.5|3181|3176.5|3181|3176.5|3180.5|3175.5|0
1701258600000|2023-11-29 11:50:00|3181.5|3177|3182.5|3177.5|3182.5|3177.5|3181.5|3177|0
1701258900000|2023-11-29 11:55:00|3183|3178|3184|3178.5|3184|3179.5|3183|3178|0
1701259200000|2023-11-29 12:00:00|3188|3155.5|3184|3179|3188|3179.5|3183.5|3155.5|0
1701259500000|2023-11-29 12:05:00|3183.5|3178.5|3183.5|3178|3183.5|3178.5|3183.5|3178|0
1701259800000|2023-11-29 12:10:00||3178.5||3179||3179||3178.5|0
1701260100000|2023-11-29 12:15:00||3178.5||3179||3179.5||3178|0
1701260400000|2023-11-29 12:20:00|3184|3179.5|3184.5|3180|3185|3180|3184|3179.5|0
1701260700000|2023-11-29 12:25:00||3179.5||3177.5||3179.5||3177.5|0
1701261000000|2023-11-29 12:30:00||3177||3177.5||3178||3177|0
1701261600000|2023-11-29 12:40:00||3177||3177||3177||3177|0
1701261900000|2023-11-29 12:45:00||3176.5||3177.5||3177.5||3176.5|0
1701262200000|2023-11-29 12:50:00||3178.5||3177.5||3178.5||3176.5|0
1701262500000|2023-11-29 12:55:00||3178.5||3179||3179||3178.5|0
1701262800000|2023-11-29 13:00:00|3185|3179.5|3184.5|3179|3185|3180.5|3184.5|3178|0
1701263100000|2023-11-29 13:05:00||3178.5||3178||3178.5||3178|0
1701263400000|2023-11-29 13:10:00||3178.5||3179.5||3179.5||3178.5|0
1701263700000|2023-11-29 13:15:00|3185|3180|3185.5|3180.5|3186|3181.5|3185|3180|0
1701264000000|2023-11-29 13:20:00|3186|3181|3186|3181.5|3186|3181.5|3186|3180.5|0
1701264300000|2023-11-29 13:25:00|3186.5|3181|3188|3179|3188|3182|3186.5|3179|0
1701264600000|2023-11-29 13:30:00|3187.5|3179.5|3187.5|3182|3187.5|3184|3187.5|3179.5|0
1701264900000|2023-11-29 13:35:00|3187|3181.5|3186.5|3178.5|3187|3181.5|3186.5|3178.5|0
1701265200000|2023-11-29 13:40:00||3179||3179.5||3179.5||3178.5|0
1701265500000|2023-11-29 13:45:00||3180.5||3180.5||3181.5||3180.5|0
1701265800000|2023-11-29 13:50:00|3186|3180|3185.5|3178.5|3186|3180|3185.5|3178.5|0
1701266100000|2023-11-29 13:55:00||3179||3179.5||3182.5||3178.5|3
1701266400000|2023-11-29 14:00:00||3179||3179.5||3179.5||3178.5|0
1701266700000|2023-11-29 14:05:00||3179||3180.5||3181||3179|0
1701267000000|2023-11-29 14:10:00||3180||3178.5||3180||3178.5|0
1701267300000|2023-11-29 14:15:00|3185|3178|3184.5|3176.5|3185|3178|3184.5|3176.5|0
1701267600000|2023-11-29 14:20:00||3177||3177||3177.5||3177|7
1701267900000|2023-11-29 14:25:00|3183.5|3176.5|3183|3176|3183.5|3176.5|3183|3175.5|1
1701268200000|2023-11-29 14:30:00|3183.5|3176.5|3188|3183.5|3188|3183.5|3183.5|3176.5|1
1701268500000|2023-11-29 14:35:00|3187.5|3184.5|3189|3184.5|3190|3185.5|3187|3182.5|2
1701268800000|2023-11-29 14:40:00|3189.5|3185|3190|3185|3191|3185.5|3187|3184|1
1701269100000|2023-11-29 14:45:00|3191.5|3188.5|3190.5|3185.5|3193|3188.5|3190.5|3185.5|1
1701269400000|2023-11-29 14:50:00|3190|3185|3191.5|3187|3192|3187.5|3189.5|3182.5|0
1701269700000|2023-11-29 14:55:00|3192|3188|3192.5|3187.5|3193|3188|3192|3187.5|0
1701270000000|2023-11-29 15:00:00|3193.5|3188|3193|3187|3193.5|3188.5|3193|3187|0
1701270300000|2023-11-29 15:05:00|3192|3186.5|3189|3181|3192|3186.5|3189|3181|0
1701270600000|2023-11-29 15:10:00|3188.5|3182|3188|3181|3188.5|3183|3188|3181|0
1701270900000|2023-11-29 15:15:00||3181.5||3182||3183.5||3181.5|0
1701271200000|2023-11-29 15:20:00|3188.5|3181.5|3188|3180|3188.5|3184|3188|3180|0
1701271500000|2023-11-29 15:25:00||3181||3183||3183.5||3181|0
1701271800000|2023-11-29 15:30:00|3188.5|3182.5|3191|3184.5|3191.5|3186.5|3188.5|3182.5|0
1701272100000|2023-11-29 15:35:00|3191.5|3184|3193|3188|3193|3188|3191.5|3184|0
1701272400000|2023-11-29 15:40:00|3193.5|3189|3193.5|3188.5|3194|3189.5|3193|3187.5|0
1701272700000|2023-11-29 15:45:00|3194|3189|3194|3189.5|3194.5|3190|3193.5|3189|0
1701273000000|2023-11-29 15:50:00|3194.5|3190|3197|3192|3197|3192.5|3194.5|3190|0
1701273300000|2023-11-29 15:55:00|3196.5|3193|3197|3191.5|3197.5|3193|3196.5|3191.5|0
1701273600000|2023-11-29 16:00:00||3191||3190.5||3192||3190.5|0
1701273900000|2023-11-29 16:05:00||3190||3190.5||3191.5||3189.5|2
1701274200000|2023-11-29 16:10:00|3195.5|3190|3192|3188|3195.5|3190|3192|3188|1
1701274500000|2023-11-29 16:15:00|3191|3187.5|3190|3184.5|3191|3187.5|3189|3184.5|0
1701274800000|2023-11-29 16:20:00|3189.5||3189.5||3189.5||3189||0
1701275100000|2023-11-29 16:25:00|3189||3190||3190||3188.5||0
1701275400000|2023-11-29 16:30:00|3195|3182.5|3196.5|3180.5|3212.5|3182.5|3194.5|3167.5|0
1701275700000|2023-11-29 16:35:00|3197|3174.5|3199.5|3179.5|3200.5|3183.5|3197|3174.5|0
1701276000000|2023-11-29 16:40:00|3199|3180.5|3200.5|3175|3206.5|3185.5|3199|3175|0
1701276300000|2023-11-29 16:45:00|3206|3176|3199.5|3179.5|3216|3180.5|3199|3174|0
1701276600000|2023-11-29 16:50:00|3205.5|3167.5|3198|3140|3205.5|3167.5|3198|3140|0
1701276900000|2023-11-29 16:55:00|3199.5||3199.5||3199.5||3199.5||0
1701277200000|2023-11-29 17:00:00|3198||3198||3198||3198||0
1701277500000|2023-11-29 17:05:00|3199.5|3141.5|3199.5|3141.5|3199.5|3141.5|3199.5|3141.5|0
1701277800000|2023-11-29 17:10:00|3246.5|3170|3207.5|3180|3246.5|3180.5|3201.5|3170|0
1701278100000|2023-11-29 17:15:00|3206.5|3180.5|3208|3177|3208|3182.5|3201.5|3174.5|0
1701278400000|2023-11-29 17:20:00|3207.5|3178|3201|3141.5|3208|3182.5|3201|3141.5|0
1701279000000|2023-11-29 17:30:00||3143||3143||3143||3143|0
1701282600000|2023-11-29 18:30:00|3199.5|3141.5|3199.5|3141.5|3199.5|3141.5|3199.5|3141.5|0
1701283200000|2023-11-29 18:40:00|3201||3201||3201||3201||0
1701283500000|2023-11-29 18:45:00||3143||3143||3143||3143|0
1701285000000|2023-11-29 19:10:00|3202.5||3202.5||3202.5||3202.5||0
1701285900000|2023-11-29 19:25:00|3201||3201||3201||3201||0
1701286500000|2023-11-29 19:35:00|3199.5|3141.5|3198|3140|3199.5|3141.5|3198|3140|0
1701287100000|2023-11-29 19:45:00|3199.5||3199.5||3199.5||3199.5||0
1701288000000|2023-11-29 20:00:00||3141.5||3141.5||3141.5||3141.5|0
1701288900000|2023-11-29 20:15:00|3198|3140|3196.5|3138|3198|3140|3196.5|3138|0
1701289200000|2023-11-29 20:20:00|3198||3196.5||3198||3196.5||0
1701290100000|2023-11-29 20:35:00||3136.5||3136.5||3136.5||3136.5|0
1701290700000|2023-11-29 20:45:00||3138||3138||3138||3138|0
1701291000000|2023-11-29 20:50:00|3182.5|3138.5|3196.5|3138.5|3196.5|3138.5|3182.5|3138.5|0
1701327600000|2023-11-30 07:00:00|3217.5|3166.5|3241|3141|3241|3166.5|3217.5|3141|0
1701330900000|2023-11-30 07:55:00|3227.5|3165|3227.5|3170.5|3227.5|3170.5|3227.5|3159|0
1701331200000|2023-11-30 08:00:00|3221|3171|3201|3194|3227.5|3194|3201|3171|0
1701331500000|2023-11-30 08:05:00|3200.5|3194.5|3200.5|3194.5|3200.5|3197|3200.5|3193.5|0
1701331800000|2023-11-30 08:10:00|3218|3194|3199|3189|3221.5|3194|3199|3174.5|0
1701332100000|2023-11-30 08:15:00|3207|3189.5|3198|3193.5|3207|3194|3197.5|3179.5|0
1701332400000|2023-11-30 08:20:00|3197.5|3193|3195.5|3189|3197.5|3193|3195.5|3188.5|0
1701332700000|2023-11-30 08:25:00|3194.5|3188.5|3193.5|3186.5|3194.5|3188.5|3193.5|3186|0
1701333000000|2023-11-30 08:30:00|3193|3187|3193|3188.5|3193|3189|3193|3187|0
1701333300000|2023-11-30 08:35:00|3192.5|3188|3191.5|3185|3192.5|3188.5|3191.5|3185|0
1701333600000|2023-11-30 08:40:00|3191|3185.5|3190.5|3184|3191|3186|3190.5|3183|0
1701333900000|2023-11-30 08:45:00|3190|3183.5|3189.5|3182|3190|3183.5|3189.5|3182|0
1701334200000|2023-11-30 08:50:00|3189|3181.5|3187.5|3180|3189|3181.5|3187.5|3180|0
1701334500000|2023-11-30 08:55:00|3187|3180.5|3179|3174.5|3187|3180.5|3177|3174|2
1701334800000|2023-11-30 09:00:00|3178|3175|3181.5|3177|3182|3177|3178|3174|13
1701335100000|2023-11-30 09:05:00|3181|3176.5|3182|3177.5|3183|3177.5|3181|3176.5|0
1701335400000|2023-11-30 09:10:00|3181.5|3177|3181|3176|3182|3177.5|3181|3176|0
1701335700000|2023-11-30 09:15:00|3180.5|3176.5|3181.5|3175.5|3181.5|3176.5|3180|3175.5|0
1701336000000|2023-11-30 09:20:00|3182|3176|3183.5|3178.5|3183.5|3178.5|3182|3176|0
1701336300000|2023-11-30 09:25:00|3183|3178|3182.5|3178.5|3183.5|3178.5|3182.5|3178|0
1701336600000|2023-11-30 09:30:00|3183.5|3178|3183.5|3178.5|3185|3179.5|3182.5|3177.5|0
1701336900000|2023-11-30 09:35:00|3184||3184||3184||3183||0
1701337200000|2023-11-30 09:40:00|3184.5||3183.5||3184.5||3183.5||0
1701337500000|2023-11-30 09:45:00|3183|3178|3184.5|3178.5|3184.5|3178.5|3181.5|3177|0
1701337800000|2023-11-30 09:50:00|3184||3183.5||3184||3183.5||0
1701338100000|2023-11-30 09:55:00|3184|3178|3230.5|3170.5|3230.5|3178|3182|3170.5|0
1701338400000|2023-11-30 10:00:00|3229.5|3172|3189|3181.5|3229.5|3181.5|3186.5|3172|0
1701338700000|2023-11-30 10:05:00|3188|3182.5|3187|3180|3188|3182.5|3187|3180|0
1701339000000|2023-11-30 10:10:00||3180.5||3182||3182||3180.5|0
1701339300000|2023-11-30 10:15:00||3181.5||3181||3181.5||3180.5|0
1701339600000|2023-11-30 10:20:00|3187.5|3182|3188|3183|3188.5|3184|3187.5|3182|0
1701339900000|2023-11-30 10:25:00|3187.5|3182.5|3187.5|3182.5|3187.5|3182.5|3187|3182|0
1701340200000|2023-11-30 10:30:00|3187|3182|3186|3181|3189|3183.5|3186|3181|0
1701340500000|2023-11-30 10:35:00|3186.5|3181.5|3187.5|3182.5|3187.5|3182.5|3186|3181|0
1701340800000|2023-11-30 10:40:00|3188|3182|3187|3182|3188|3182|3187|3182|0
1701341100000|2023-11-30 10:45:00|3186.5|3182.5|3188|3182.5|3188|3182.5|3186.5|3182|0
1701341400000|2023-11-30 10:50:00|3188.5|3183|3190|3184.5|3190|3184.5|3188.5|3183|0
1701341700000|2023-11-30 10:55:00|3189.5||3189||3190||3189||0
1701342000000|2023-11-30 11:00:00|3189.5|3184|3189.5|3184.5|3189.5|3184.5|3189|3184|0
1701342300000|2023-11-30 11:05:00|3189|3185|3191|3185.5|3191|3185.5|3189|3185|0
1701342600000|2023-11-30 11:10:00|3191.5|3186|3192|3186.5|3192|3186.5|3190.5|3186|0
1701342900000|2023-11-30 11:15:00|3192.5|3187|3197|3186.5|3208.5|3187|3191.5|3173|0
1701343200000|2023-11-30 11:20:00|3196.5|3187|3194.5|3188.5|3196.5|3188.5|3194.5|3187|0
1701343500000|2023-11-30 11:25:00||3189||3189.5||3190||3189|1
1701343800000|2023-11-30 11:30:00|3194||3194||3194.5||3194||1
1701344100000|2023-11-30 11:35:00|3193.5||3193.5||3194.5||3193.5||0
1701344400000|2023-11-30 11:40:00|3194|3189|3195.5|3189.5|3195.5|3189.5|3193.5|3189|0
1701344700000|2023-11-30 11:45:00|3196|3190|3196|3190.5|3196|3190.5|3196|3190|0
1701345000000|2023-11-30 11:50:00|3195.5||3195.5||3195.5||3195.5||0
1701345300000|2023-11-30 11:55:00|3199|3191|3195|3189.5|3199|3191|3194.5|3189|0
1701345600000|2023-11-30 12:00:00|3213|3171.5|3201.5|3194|3215|3194|3199|3170.5|0
1701345900000|2023-11-30 12:05:00|3201||3200.5||3201||3200.5||0
1701346200000|2023-11-30 12:10:00||3193.5||3194||3194||3193|1
1701346500000|2023-11-30 12:15:00||3193.5||3195||3195||3193|0
1701346800000|2023-11-30 12:20:00||3194.5||3194.5||3194.5||3194.5|0
1701347100000|2023-11-30 12:25:00||3195.5||3195.5||3195.5||3195.5|0
1701347400000|2023-11-30 12:30:00||3195||3196||3196||3195|0
1701347700000|2023-11-30 12:35:00|3201|3195.5|3200.5|3195.5|3201|3195.5|3200.5|3195.5|0
1701348000000|2023-11-30 12:40:00|3201||3200.5||3201||3200.5||0
1701348300000|2023-11-30 12:45:00|3200|3195|3200|3195.5|3200|3195.5|3200|3195|0
1701348600000|2023-11-30 12:50:00|3199.5|3195|3198|3193|3200|3195|3198|3193|0
1701348900000|2023-11-30 12:55:00|3198.5|3193.5|3196.5|3191.5|3198.5|3193.5|3196.5|3191.5|1
1701349200000|2023-11-30 13:00:00|3197|3192|3198.5|3193|3198.5|3193|3197|3192|0
1701349500000|2023-11-30 13:05:00|3199|3194|3199.5|3194|3199.5|3194|3199|3194|1
1701349800000|2023-11-30 13:10:00|3200|3194.5|3200|3195|3200|3195|3200|3194.5|0
1701350100000|2023-11-30 13:15:00|3199.5|3194.5|3201|3195|3201|3195|3199.5|3194.5|0
1701350400000|2023-11-30 13:20:00|3201.5|3195.5|3201.5|3196|3201.5|3196|3201.5|3195.5|0
1701350700000|2023-11-30 13:25:00|3202|3196.5|3210.5|3200|3210.5|3200|3202|3196.5|0
1701351000000|2023-11-30 13:30:00|3210|3200.5|3205|3198|3210|3202|3205|3198|0
1701351300000|2023-11-30 13:35:00|3204.5|3197.5|3204|3197.5|3204.5|3198.5|3204|3197.5|0
1701351600000|2023-11-30 13:40:00|3203.5|3197|3202|3196|3203.5|3197|3202|3195|0
1701351900000|2023-11-30 13:45:00|3202.5|3196.5|3201.5|3196.5|3202.5|3198|3200.5|3196|0
1701352200000|2023-11-30 13:50:00|3201|3196|3198.5|3193.5|3201|3196|3197.5|3193.5|4
1701352500000|2023-11-30 13:55:00|3198|3193|3196|3191|3198|3193|3194|3190.5|1
1701352800000|2023-11-30 14:00:00|3195.5|3190.5|3194.5|3189.5|3195.5|3190.5|3193|3188|0
1701353100000|2023-11-30 14:05:00|3195|3190|3195.5|3190.5|3196.5|3191.5|3195|3190|0
1701353400000|2023-11-30 14:10:00|3195|3190|3193.5|3188.5|3195|3190|3193.5|3188.5|0
1701353700000|2023-11-30 14:15:00|3194|3189.5|3194.5|3189.5|3194.5|3189.5|3193.5|3189.5|0
1701354000000|2023-11-30 14:20:00|3193.5|3190|3195.5|3190.5|3195.5|3190.5|3193.5|3190|0
1701354300000|2023-11-30 14:25:00|3196|3191|3198|3192.5|3198|3192.5|3196|3191|0
1701354600000|2023-11-30 14:30:00|3197.5|3192|3196|3188|3197.5|3193|3196|3188|0
1701354900000|2023-11-30 14:35:00|3195|3187.5|3192|3172.5|3195|3187.5|3190.5|3171.5|0
1701355200000|2023-11-30 14:40:00|3191|3173.5|3189.5|3185|3238|3185|3187.5|3170.5|0
1701355500000|2023-11-30 14:45:00|3189|3185.5|3186|3180.5|3189|3185.5|3186|3178.5|0
1701355800000|2023-11-30 14:50:00|3186.5|3181.5|3189.5|3185|3190|3185.5|3186.5|3181.5|0
1701356100000|2023-11-30 14:55:00|3189|3184.5|3187.5|3177|3189|3184.5|3187.5|3177|0
1701356400000|2023-11-30 15:00:00|3188|3176.5|3182|3177.5|3188|3180|3181|3173.5|2
1701356700000|2023-11-30 15:05:00|3182.5|3178.5|3186.5|3181|3186.5|3182.5|3182.5|3178.5|0
1701357000000|2023-11-30 15:10:00||3180.5||3182||3182||3179.5|0
1701357300000|2023-11-30 15:15:00|3187|3181.5|3187.5|3182.5|3187.5|3183|3186.5|3181|0
1701357600000|2023-11-30 15:20:00|3188|3183|3189.5|3184.5|3189.5|3184.5|3187.5|3182.5|0
1701357900000|2023-11-30 15:25:00|3190|3185|3189.5|3184|3190|3185.5|3189.5|3183|0
1701358200000|2023-11-30 15:30:00|3190|3184.5|3192|3187.5|3192|3187.5|3190|3184.5|0
1701358500000|2023-11-30 15:35:00|3191.5|3187|3190.5|3182.5|3191.5|3187|3190.5|3182.5|0
1701358800000|2023-11-30 15:40:00||3183||3184.5||3185||3183|0
1701359100000|2023-11-30 15:45:00|3190|3184|3188.5|3181.5|3190|3184|3188.5|3181|0
1701359400000|2023-11-30 15:50:00|3188|3182|3187.5|3180.5|3188|3182.5|3187.5|3180.5|2
1701359700000|2023-11-30 15:55:00|3188|3181|3191|3186|3191|3186|3188|3181|0
1701360000000|2023-11-30 16:00:00|3190.5|3186.5|3192.5|3187.5|3193|3188|3190.5|3186|0
1701360300000|2023-11-30 16:05:00|3193|3188|3193.5|3188.5|3194|3190|3193|3188|0
1701360600000|2023-11-30 16:10:00|3194|3189|3196|3192|3196.5|3192|3194|3189|2
1701360900000|2023-11-30 16:15:00|3196.5|3192.5|3201|3191|3213.5|3193.5|3196.5|3173|0
1701361200000|2023-11-30 16:20:00|3201.5|3190.5|3198.5|3191|3219.5|3191|3198.5|3173.5|0
1701361500000|2023-11-30 16:25:00||3190.5||3191||3191.5||3190.5|0
1701361800000|2023-11-30 16:30:00|3213.5|3187|3208.5|3177.5|3216|3187.5|3201.5|3165.5|0
1701362100000|2023-11-30 16:35:00|3207.5|3178.5|3202.5|3174|3208|3181|3202|3174|0
1701362400000|2023-11-30 16:40:00|3202|3174.5|3206.5|3173.5|3208|3180.5|3201|3173.5|0
1701362700000|2023-11-30 16:45:00|3205.5|3174|3202|3179.5|3205.5|3179.5|3201|3173|0
1701363000000|2023-11-30 16:50:00|3219|3143.5|3241|3143.5|3241|3143.5|3219|3143.5|0
1701363300000|2023-11-30 16:55:00|3239.5|3141.5|3239.5|3141.5|3239.5|3141.5|3239.5|3141.5|0
1701363600000|2023-11-30 17:00:00|3241|3143.5|3241|3143.5|3241|3143.5|3241|3143.5|0
1701364500000|2023-11-30 17:15:00|3244.5|3162.5|3201|3172.5|3244.5|3178.5|3201|3162.5|0
1701364800000|2023-11-30 17:20:00|3207|3173.5|3241|3141.5|3241|3178.5|3201|3141.5|0
1701365400000|2023-11-30 17:30:00||3143.5||3143.5||3143.5||3143.5|0
1701366000000|2023-11-30 17:40:00|3242.5||3242.5||3242.5||3242.5||0
1701366300000|2023-11-30 17:45:00||3145||3145||3145||3145|0
1701368100000|2023-11-30 18:15:00|||||||||2
1701368400000|2023-11-30 18:20:00|3244||3244||3244||3244||0
1701368700000|2023-11-30 18:25:00|3242.5||3242.5||3242.5||3242.5||0
1701369000000|2023-11-30 18:30:00||3143.5||3145||3145||3143.5|0
1701369300000|2023-11-30 18:35:00|3244||3244||3244||3244||0
1701369600000|2023-11-30 18:40:00||3146.5||3146.5||3146.5||3146.5|0
1701369900000|2023-11-30 18:45:00||3145||3145||3145||3145|0
1701370200000|2023-11-30 18:50:00|3242.5||3242.5||3242.5||3242.5||0
1701370500000|2023-11-30 18:55:00|3244||3244||3244||3244||0
1701370800000|2023-11-30 19:00:00||3146.5||3146.5||3146.5||3146.5|0
1701371400000|2023-11-30 19:10:00|3245.5|3148|3245.5|3148|3245.5|3148|3245.5|3148|0
1701372900000|2023-11-30 19:35:00|3247|3187.5|3247|3148|3247|3189.5|3247|3148|0
1701373200000|2023-11-30 19:40:00||3149.5||3149.5||3149.5||3149.5|0
1701374100000|2023-11-30 19:55:00|3249||3249||3249||3249||0
1701374700000|2023-11-30 20:05:00|3247||3247||3247||3247||0
1701375000000|2023-11-30 20:10:00||3148||3148||3148||3148|0
1701375300000|2023-11-30 20:15:00|3245.5||3245.5||3245.5||3245.5||0
1701375600000|2023-11-30 20:20:00|3244|3146.5|3244|3146.5|3244|3146.5|3244|3146.5|0
1701375900000|2023-11-30 20:25:00|3242.5|3145|3244|3145|3244|3145|3242.5|3145|0
1701376800000|2023-11-30 20:40:00|3245.5|3146.5|3245.5|3148|3245.5|3148|3245.5|3146.5|0
1701377100000|2023-11-30 20:45:00|3247||3247||3247||3247||0
1701377400000|2023-11-30 20:50:00|3249|3149.5|3249|3151|3249|3151|3249|3149.5|0
1701377700000|2023-11-30 20:55:00|3250.5||3250.5||3250.5||3250.5||0
1701414000000|2023-12-01 07:00:00|3230.5|3171.5|3255.5|3157|3255.5|3171.5|3230.5|3155.5|0
1701414900000|2023-12-01 07:15:00|3333.5|3052.5|3333.5|3052.5|3333.5|3052.5|3333.5|3052.5|0
1701417600000|2023-12-01 08:00:00|3333|3053|3202|3195|3333|3195|3202|3053|0
1701417900000|2023-12-01 08:05:00|3204.5|3195.5|3201|3194|3223.5|3196|3201|3174|0
1701418200000|2023-12-01 08:10:00|3200.5|3193.5|3199|3191.5|3200.5|3194|3199|3191.5|0
1701418500000|2023-12-01 08:15:00|3198.5|3191|3195|3188.5|3198.5|3192|3195|3188|0
1701418800000|2023-12-01 08:20:00|3194|3188|3194|3186.5|3194|3189|3194|3186.5|0
1701419100000|2023-12-01 08:25:00|3193|3187|3193|3185.5|3193|3187.5|3193|3185.5|0
1701419400000|2023-12-01 08:30:00|3193.5|3185|3197|3191.5|3197|3192.5|3193.5|3185|0
1701419700000|2023-12-01 08:35:00||3192||3190.5||3192||3190.5|0
1701420000000|2023-12-01 08:40:00|3196.5|3190|3196|3187.5|3196.5|3190.5|3196|3187.5|0
1701420300000|2023-12-01 08:45:00|3195.5|3187|3194|3188|3195.5|3188.5|3194|3186.5|0
1701420600000|2023-12-01 08:50:00|3194.5|3188.5|3197|3192|3197|3192.5|3194.5|3188.5|0
1701420900000|2023-12-01 08:55:00|3197.5|3192.5|3199|3193.5|3199.5|3196|3197|3192|0
1701421200000|2023-12-01 09:00:00|3199.5|3194|3202.5|3196.5|3203|3198|3199.5|3194|0
1701421500000|2023-12-01 09:05:00|3203|3196|3202.5|3198|3203|3198.5|3202.5|3195.5|0
1701421800000|2023-12-01 09:10:00||3197.5||3198||3198||3197|0
1701422100000|2023-12-01 09:15:00|3203|3198.5|3206.5|3201.5|3206.5|3201.5|3203|3197.5|0
1701422400000|2023-12-01 09:20:00|3206|3200|3204|3199|3207|3200|3204|3199|17
1701422700000|2023-12-01 09:25:00|3203.5|3198.5|3203.5|3197.5|3203.5|3198.5|3203.5|3196|0
1701423000000|2023-12-01 09:30:00|3204|3198|3204.5|3198.5|3204.5|3200|3204|3198|0
1701423300000|2023-12-01 09:35:00|3205|3198|3206|3201.5|3206|3202|3205|3198|0
1701423600000|2023-12-01 09:40:00|3206.5|3202|3207|3202|3207|3202.5|3206.5|3201|0
1701423900000|2023-12-01 09:45:00|3206.5|3201.5|3206.5|3201.5|3206.5|3202|3206.5|3201|0
1701424200000|2023-12-01 09:50:00|3207|3202|3207|3201.5|3207.5|3203|3206.5|3201.5|0
1701424500000|2023-12-01 09:55:00|3206.5|3201|3206|3198.5|3206.5|3201|3206|3198.5|0
1701424800000|2023-12-01 10:00:00|3205.5|3198|3200|3193|3205.5|3198|3200|3193|0
1701425100000|2023-12-01 10:05:00|3199.5|3192.5|3199|3193|3199.5|3193.5|3199|3191.5|0
1701425400000|2023-12-01 10:10:00||3192.5||3192.5||3192.5||3191|0
1701425700000|2023-12-01 10:15:00||3192||3192.5||3193||3192|0
1701426000000|2023-12-01 10:20:00||3193||3193||3193.5||3193|0
1701426300000|2023-12-01 10:25:00||3194||3194||3194||3194|0
1701426600000|2023-12-01 10:30:00|3199.5|3194.5|3199|3194.5|3199.5|3195|3199|3194.5|0
1701426900000|2023-12-01 10:35:00|3198.5|3194|3200|3194.5|3200|3194.5|3197.5|3193.5|0
1701427200000|2023-12-01 10:40:00|3199.5|3194|3198|3193.5|3199.5|3194|3196|3192.5|11
1701427500000|2023-12-01 10:45:00|3198.5|3194|3199|3194|3200|3195.5|3198.5|3193.5|1
1701427800000|2023-12-01 10:50:00|3198.5|3193.5|3196|3191|3198.5|3193.5|3196|3191|0
1701428100000|2023-12-01 10:55:00|3195.5|3190.5|3195|3190|3195.5|3190.5|3195|3190|0
1701428400000|2023-12-01 11:00:00|3194.5|3189.5|3196.5|3191.5|3196.5|3191.5|3193.5|3189|0
1701428700000|2023-12-01 11:05:00|3197|3192|3196.5|3190.5|3197|3192|3196.5|3190.5|0
1701429000000|2023-12-01 11:10:00|3196|3191|3196|3191|3196|3192|3196|3191|0
1701429300000|2023-12-01 11:15:00|3196.5|3191.5|3196|3191|3196.5|3191.5|3195.5|3190.5|0
1701429600000|2023-12-01 11:20:00|3196.5|3191.5|3199.5|3191.5|3218.5|3192|3196.5|3170.5|0
1701429900000|2023-12-01 11:25:00|3198.5|3191|3197.5|3190|3198.5|3192|3197.5|3190|0
1701430200000|2023-12-01 11:30:00|3197|3189.5|3196.5|3189.5|3197|3190|3196.5|3189|0
1701430500000|2023-12-01 11:35:00|3196|3189|3195.5|3189|3196|3189|3195.5|3189|0
1701430800000|2023-12-01 11:40:00||3188.5||3189.5||3189.5||3188.5|0
1701431100000|2023-12-01 11:45:00||3190||3190||3190.5||3190|0
1701431400000|2023-12-01 11:50:00||3189.5||3189||3189.5||3189|0
1701431700000|2023-12-01 11:55:00||3190||3189.5||3190||3187.5|0
1701432000000|2023-12-01 12:00:00|3214.5|3173|3197|3190|3245.5|3190|3197|3140|0
1701432300000|2023-12-01 12:05:00|3196.5|3189.5|3196|3188.5|3196.5|3190|3196|3188.5|0
1701432600000|2023-12-01 12:10:00|3195.5|3188|3194|3186.5|3195.5|3188|3194|3186.5|0
1701432900000|2023-12-01 12:15:00|3193.5|3186|3193|3186.5|3193.5|3187|3193|3185.5|0
1701433200000|2023-12-01 12:20:00||3186||3186.5||3186.5||3185.5|0
1701433500000|2023-12-01 12:25:00|3193.5|3187|3195|3190|3195|3190|3193.5|3187|0
1701433800000|2023-12-01 12:30:00|3195.5|3189.5|3196|3190.5|3196|3191.5|3195.5|3189.5|0
1701434100000|2023-12-01 12:35:00|3196.5|3191|3197|3192.5|3197|3192.5|3196.5|3191|0
1701434400000|2023-12-01 12:40:00||3192||3191.5||3192||3191.5|0
1701434700000|2023-12-01 12:45:00||3191||3190||3191||3190|0
1701435000000|2023-12-01 12:50:00|||||||||1
1701435300000|2023-12-01 12:55:00|3196.5|3189.5|3196|3189.5|3196.5|3189.5|3196|3188.5|0
1701435600000|2023-12-01 13:00:00|3196.5|3190|3201.3|3196.8|3201.3|3196.8|3196.5|3190|0
1701435900000|2023-12-01 13:05:00|3200.8|3196.3|3199.3|3194.3|3200.8|3196.8|3199.3|3194.3|0
1701436200000|2023-12-01 13:10:00|3199.8|3194.8|3199.8|3195.3|3200.3|3195.3|3199.8|3194.8|0
1701436500000|2023-12-01 13:15:00|3200.3|3195.8|3201.8|3197.3|3202.3|3197.3|3200.3|3195.8|0
1701436800000|2023-12-01 13:20:00|3201.3|3196.8|3200.3|3195.8|3201.3|3196.8|3200.3|3195.8|0
1701437100000|2023-12-01 13:25:00|3200.8|3196.3|3203.3|3195.3|3247.8|3196.3|3198.3|3146.8|0
1701437400000|2023-12-01 13:30:00|3202.8|3195.8|3201.3|3193.8|3202.8|3196.3|3201.3|3193.8|0
1701437700000|2023-12-01 13:35:00||3194.8||3194.3||3194.8||3194.3|0
1701438000000|2023-12-01 13:40:00||3195.3||3194.3||3195.3||3194.3|0
1701438300000|2023-12-01 13:45:00|3200.8|3194.8|3199.3|3192.3|3200.8|3195.3|3199.3|3192.3|0
1701438600000|2023-12-01 13:50:00|3198.8|3193.3|3197.3|3191.3|3198.8|3193.3|3197.3|3190.3|0
1701438900000|2023-12-01 13:55:00|3197.8|3192.3|3193.8|3189.3|3197.8|3193.3|3193.8|3188.8|0
1701439200000|2023-12-01 14:00:00|3194.3||3194.3||3194.3||3193.8||0
1701439500000|2023-12-01 14:05:00|3194.8|3189.8|3195.3|3190.3|3195.8|3190.3|3194.8|3189.8|0
1701439800000|2023-12-01 14:10:00|3194.8|3189.8|3193.3|3188.8|3195.3|3189.8|3192.8|3188.8|0
1701440100000|2023-12-01 14:15:00|3193.8|3188.3|3193.8|3188.8|3193.8|3188.8|3192.8|3188.3|0
1701440400000|2023-12-01 14:20:00|3192.8|3188.3|3192.8|3188.8|3193.8|3188.8|3192.8|3188.3|0
1701440700000|2023-12-01 14:25:00|3193.3|3188.3|3190.8|3185.3|3193.8|3188.3|3189.8|3184.8|0
1701441000000|2023-12-01 14:30:00|3191.3|3185.8|3188.3|3180.3|3192.3|3186.3|3188.3|3180.3|0
1701441300000|2023-12-01 14:35:00|3187.8|3180.8|3188.8|3183.8|3188.8|3184.8|3187.3|3180.8|0
1701441600000|2023-12-01 14:40:00|3188.3|3183.3|3193.3|3188.3|3193.3|3188.3|3188.3|3183.3|0
1701441900000|2023-12-01 14:45:00|3193.8|3188.8|3196.3|3189.3|3196.8|3192.3|3193.8|3188.8|0
1701442200000|2023-12-01 14:50:00|3195.8|3188.8|3195.8|3191.3|3195.8|3191.3|3195.3|3187.8|0
1701442500000|2023-12-01 14:55:00|3196.3|3191.8|3198.3|3187.3|3198.3|3192.3|3196.3|3187.3|0
1701442800000|2023-12-01 15:00:00|3199.3|3189.3|3201.3|3196.8|3201.3|3196.8|3199.3|3189.3|0
1701443100000|2023-12-01 15:05:00|3201.8|3197.3|3203.3|3197.8|3203.8|3199.3|3201.3|3195.8|0
1701443400000|2023-12-01 15:10:00||3197.3||3197.3||3198.3||3195.8|0
1701443700000|2023-12-01 15:15:00|3204.3|3196.8|3200.8|3195.8|3219.8|3196.8|3200.3|3181.3|0
1701444000000|2023-12-01 15:20:00|3201.3|3196.3|3200.8|3195.8|3202.3|3196.8|3200.3|3195.8|0
1701444300000|2023-12-01 15:25:00|3199.8|3195.3|3198.3|3193.3|3199.8|3195.3|3197.3|3192.8|0
1701444600000|2023-12-01 15:30:00|3197.3|3192.8|3198.8|3193.8|3198.8|3193.8|3197.3|3192.3|0
1701444900000|2023-12-01 15:35:00|3198.3|3193.3|3197.8|3193.3|3198.3|3193.3|3197.8|3193.3|0
1701445200000|2023-12-01 15:40:00|3198.3|3193.8|3198.8|3194.8|3198.8|3194.8|3197.3|3193.3|0
1701445500000|2023-12-01 15:45:00|3200.3|3194.3|3202.8|3197.8|3202.8|3197.8|3200.3|3194.3|1
1701445800000|2023-12-01 15:50:00|3203.3|3198.3|3203.3|3198.8|3203.3|3198.8|3203.3|3198.3|0
1701446100000|2023-12-01 15:55:00|3202.8|3198.3|3203.8|3198.8|3204.3|3199.3|3202.3|3197.3|3
1701446400000|2023-12-01 16:00:00|3203.3|3198.3|3199.8|3194.3|3203.3|3198.3|3198.8|3191.8|0
1701446700000|2023-12-01 16:05:00|3200.3|3194.8|3201.8|3196.8|3201.8|3196.8|3200.3|3192.8|0
1701447000000|2023-12-01 16:10:00|3202.3|3197.3|3210.3|3205.8|3210.3|3205.8|3202.3|3197.3|0
1701447300000|2023-12-01 16:15:00|3210.8|3205.3|3210.3|3205.3|3210.8|3205.3|3210.3|3204.3|0
1701447600000|2023-12-01 16:20:00|3208.8|3204.8|3208.3|3203.8|3208.8|3205.3|3207.8|3203.3|2
1701447900000|2023-12-01 16:25:00|3208.8|3203.3|3207.8|3203.3|3209.3|3203.3|3207.8|3202.8|0
1701448200000|2023-12-01 16:30:00|3215.3|3201.8|3217.8|3201.8|3232.8|3203.3|3213.3|3201.8|0
1701448500000|2023-12-01 16:35:00|3217.3||3217.3||3222.8||3213.8||0
1701448800000|2023-12-01 16:40:00|3216.3|3202.3|3218.8|3202.3|3222.8|3202.3|3215.3|3202.3|0
1701449100000|2023-12-01 16:45:00|3218.3|3201.8|3216.8|3193.3|3222.8|3201.8|3216.8|3192.8|0
1701449400000|2023-12-01 16:50:00|3257.3|3194.3|3260.3|3161.3|3260.3|3195.3|3257.3|3159.3|0
1701449700000|2023-12-01 16:55:00||3162.8||3162.8||3162.8||3162.8|0
1701450000000|2023-12-01 17:00:00||3161.3||3161.3||3161.3||3161.3|0
1701450300000|2023-12-01 17:05:00||3162.8||3162.8||3162.8||3162.8|0
1701450600000|2023-12-01 17:10:00|3261.8||3261.8||3261.8||3261.8||0
1701451500000|2023-12-01 17:25:00|3263.3|3164.3|3263.3|3164.3|3263.3|3164.3|3263.3|3164.3|0
1701451800000|2023-12-01 17:30:00||3165.8||3165.8||3165.8||3165.8|0
1701453000000|2023-12-01 17:50:00|3264.8||3264.8||3264.8||3264.8||0
1701453300000|2023-12-01 17:55:00||3167.3||3167.3||3167.3||3167.3|0
1701454800000|2023-12-01 18:20:00||3165.8||3165.8||3165.8||3165.8|0
1701455100000|2023-12-01 18:25:00|3263.3||3263.3||3263.3||3263.3||2
1701455700000|2023-12-01 18:35:00||3164.3||3164.3||3164.3||3164.3|0
1701456600000|2023-12-01 18:50:00||3165.8||3165.8||3165.8||3165.8|2
1701457200000|2023-12-01 19:00:00||3164.3||3164.3||3164.3||3164.3|0
1701459000000|2023-12-01 19:30:00||3165.8||3165.8||3165.8||3165.8|0
1701460500000|2023-12-01 19:55:00|3264.8|3167.3|3264.8|3167.3|3264.8|3167.3|3264.8|3167.3|0
1701461100000|2023-12-01 20:05:00|3263.3|3165.8|3263.3|3165.8|3263.3|3165.8|3263.3|3165.8|0
1701461400000|2023-12-01 20:10:00|3264.8||3264.8||3264.8||3264.8||0
1701462300000|2023-12-01 20:25:00||3167.3||3167.3||3167.3||3167.3|0
1701673200000|2023-12-04 07:00:00|3235.8|3186.3|3262.8|3164.8|3262.8|3187.8|3235.8|3164.8|0
1701673800000|2023-12-04 07:10:00|3350.3|3092.3|3350.3|3092.3|3350.3|3092.3|3350.3|3092.3|0
1701675900000|2023-12-04 07:45:00|3349.3|3057.3|3349.3|3201.8|3349.3|3201.8|3349.3|3057.3|0
1701676200000|2023-12-04 07:50:00||3196.8||3201.8||3201.8||3196.8|0
1701676500000|2023-12-04 07:55:00|3239.8||3228.3||3239.8||3226.3||0
1701676800000|2023-12-04 08:00:00|3227.3|3196.8|3206.8|3199.3|3349.3|3203.8|3206.8|3196.8|0
1701677100000|2023-12-04 08:05:00|3206.3|3198.8|3199.8|3193.3|3229.8|3198.8|3196.3|3165.8|0
1701677400000|2023-12-04 08:10:00|3200.3|3194.3|3202.8|3197.3|3204.8|3198.3|3200.3|3194.3|0
1701677700000|2023-12-04 08:15:00|3202.3|3196.8|3204.3|3198.3|3204.3|3198.3|3200.8|3196.3|0
1701678000000|2023-12-04 08:20:00|3204.8|3199.3|3204.3|3199.3|3204.8|3199.3|3203.8|3198.8|6
1701678300000|2023-12-04 08:25:00|3204.8|3199.8|3206.8|3201.3|3206.8|3201.3|3204.8|3199.8|0
1701678600000|2023-12-04 08:30:00|3207.3|3202.3|3211.3|3205.3|3212.3|3206.3|3207.3|3202.3|0
1701678900000|2023-12-04 08:35:00|3211.8|3205.8|3215.3|3209.3|3215.3|3209.3|3211.8|3205.8|0
1701679200000|2023-12-04 08:40:00|3215.8|3209.8|3221.3|3216.8|3246.3|3216.8|3215.8|3184.8|0
1701679500000|2023-12-04 08:45:00|3221.8|3217.3|3226.3|3220.3|3226.3|3220.3|3220.8|3216.3|0
1701679800000|2023-12-04 08:50:00|3225.3|3219.8|3222.8|3217.3|3225.3|3220.3|3222.3|3217.3|0
1701680100000|2023-12-04 08:55:00|3223.3|3218.8|3220.8|3216.3|3223.3|3220.3|3220.8|3216.3|4
1701680400000|2023-12-04 09:00:00|3221.3|3215.3|3216.3|3211.8|3221.3|3215.3|3216.3|3211.8|0
1701680700000|2023-12-04 09:05:00|3216.8|3211.3|3215.8|3204.8|3236.8|3211.8|3215.3|3191.3|0
1701681000000|2023-12-04 09:10:00|3216.3|3196.3|3210.3|3205.3|3231.8|3205.3|3210.3|3189.8|0
1701681300000|2023-12-04 09:15:00|3209.8|3204.8|3210.8|3205.8|3211.3|3206.3|3208.3|3203.8|0
1701681600000|2023-12-04 09:20:00|3211.3|3206.3|3212.3|3206.3|3212.8|3208.3|3211.3|3206.3|0
1701681900000|2023-12-04 09:25:00|3212.8|3206.8|3211.8|3206.8|3212.8|3208.3|3210.8|3206.8|0
1701682200000|2023-12-04 09:30:00|3211.3|3206.3|3209.3|3204.8|3211.8|3206.3|3209.3|3204.8|0
1701682500000|2023-12-04 09:35:00|3209.8|3204.3|3208.3|3203.3|3209.8|3204.3|3207.8|3202.8|0
1701682800000|2023-12-04 09:40:00|3208.8|3202.8|3209.3|3203.8|3209.3|3203.8|3206.8|3202.3|0
1701683100000|2023-12-04 09:45:00|3208.8||3208.3||3208.8||3208.3||0
1701683400000|2023-12-04 09:50:00|3208.8|3204.8|3209.8|3204.8|3210.3|3204.8|3208.8|3204.8|0
1701683700000|2023-12-04 09:55:00|3210.3||3209.3||3210.3||3209.3||0
1701684000000|2023-12-04 10:00:00|3209.8|3204.3|3212.3|3206.8|3212.3|3206.8|3209.8|3204.3|5
1701684300000|2023-12-04 10:05:00|3211.8||3212.8||3212.8||3211.8||0
1701684600000|2023-12-04 10:10:00|3213.3|3207.3|3213.8|3208.8|3213.8|3208.8|3213.3|3207.3|0
1701684900000|2023-12-04 10:15:00|3214.3|3209.3|3214.8|3209.8|3214.8|3209.8|3214.3|3209.3|0
1701685200000|2023-12-04 10:20:00|3215.3||3214.8||3215.3||3214.8||0
1701685500000|2023-12-04 10:25:00|3215.3||3214.8||3215.3||3214.3||0
1701685800000|2023-12-04 10:30:00|3214.3|3209.3|3213.8|3208.8|3214.8|3209.8|3213.8|3208.8|0
1701686100000|2023-12-04 10:35:00|3213.3|3208.3|3211.8|3207.3|3213.3|3208.3|3211.8|3207.3|0
1701686400000|2023-12-04 10:40:00|3212.3|3206.8|3209.8|3204.8|3212.3|3206.8|3209.8|3204.8|0
1701686700000|2023-12-04 10:45:00|3210.3||3210.8||3210.8||3210.3||0
1701687000000|2023-12-04 10:50:00|3209.8||3209.8||3210.3||3209.8||0
1701687300000|2023-12-04 10:55:00|3210.3||3210.3||3210.3||3210.3||0
1701687600000|2023-12-04 11:00:00|3210.8|3205.3|3211.8|3206.8|3211.8|3206.8|3210.8|3205.3|0
1701687900000|2023-12-04 11:05:00|3211.3|3206.3|3210.8|3205.8|3211.3|3206.3|3210.8|3205.8|0
1701688500000|2023-12-04 11:15:00|3211.3|3205.3|3210.3|3204.8|3211.3|3205.3|3209.8|3204.8|0
1701688800000|2023-12-04 11:20:00|3210.8|3205.3|3210.8|3205.8|3210.8|3205.8|3210.8|3205.3|0
1701689100000|2023-12-04 11:25:00|3211.3|3205.3|3211.3|3205.8|3211.3|3205.8|3210.3|3205.3|0
1701689400000|2023-12-04 11:30:00|3211.8||3210.8||3211.8||3210.8||0
1701689700000|2023-12-04 11:35:00|3210.3|3205.3|3209.3|3204.3|3210.3|3205.3|3208.8|3204.3|0
1701690000000|2023-12-04 11:40:00||3204.8||3204.3||3204.8||3204.3|0
1701690300000|2023-12-04 11:45:00|3208.8|3204.8|3208.3|3203.8|3208.8|3204.8|3208.3|3203.8|0
1701690600000|2023-12-04 11:50:00|3207.8|3203.3|3206.8|3201.8|3207.8|3203.3|3206.3|3201.8|0
1701690900000|2023-12-04 11:55:00|3206.3|3201.3|3205.8|3200.8|3206.3|3201.3|3205.3|3200.8|0
1701691200000|2023-12-04 12:00:00|3205.3|3186.8|3205.3|3199.3|3228.3|3199.8|3205.3|3177.8|0
1701691500000|2023-12-04 12:05:00|3204.8|3199.8|3204.3|3198.3|3204.8|3200.3|3204.3|3198.3|0
1701691800000|2023-12-04 12:10:00|3203.8|3197.8|3203.3|3197.8|3203.8|3197.8|3203.3|3196.8|0
1701692100000|2023-12-04 12:15:00|3202.8|3197.3|3202.8|3198.8|3202.8|3199.3|3202.8|3197.3|0
1701692400000|2023-12-04 12:20:00|3203.3|3198.3|3202.8|3197.8|3203.3|3198.3|3202.8|3197.8|0
1701692700000|2023-12-04 12:25:00|3203.3|3197.3|3202.3|3197.3|3203.3|3197.3|3202.3|3197.3|0
1701693000000|2023-12-04 12:30:00|3202.8|3197.8|3203.3|3197.8|3203.3|3197.8|3202.3|3197.3|0
1701693300000|2023-12-04 12:35:00|3203.8|3198.8|3206.3|3200.8|3206.3|3200.8|3203.8|3198.8|0
1701693600000|2023-12-04 12:40:00|3206.8|3201.3|3204.8|3200.8|3206.8|3201.8|3204.8|3200.3|0
1701693900000|2023-12-04 12:45:00|3205.8|3200.3|3204.8|3200.3|3205.8|3200.3|3204.8|3200.3|0
1701694200000|2023-12-04 12:50:00|3205.3|3200.8|3204.8|3199.8|3205.3|3200.8|3203.8|3199.8|0
1701694500000|2023-12-04 12:55:00|3205.3|3200.3|3205.8|3200.8|3206.3|3200.8|3205.3|3200.3|0
1701694800000|2023-12-04 13:00:00|3205.3|3200.3|3205.8|3200.8|3205.8|3200.8|3204.8|3200.3|0
1701695100000|2023-12-04 13:05:00|3206.3|3201.3|3205.8|3201.3|3206.8|3201.8|3205.8|3201.3|0
1701695400000|2023-12-04 13:10:00|3205.3|3200.8|3206.8|3200.8|3206.8|3200.8|3204.8|3200.8|0
1701695700000|2023-12-04 13:15:00|3207.3|3201.8|3208.3|3202.8|3208.3|3202.8|3207.3|3201.8|0
1701696000000|2023-12-04 13:20:00|3207.8||3208.3||3208.3||3207.8||0
1701696300000|2023-12-04 13:25:00|3208.8|3203.8|3205.8|3200.8|3208.8|3203.8|3205.8|3200.8|0
1701696600000|2023-12-04 13:30:00|3205.3||3206.3||3206.3||3204.8||0
1701696900000|2023-12-04 13:35:00|3205.8|3200.3|3202.3|3197.8|3205.8|3200.3|3202.3|3197.8|0
1701697200000|2023-12-04 13:40:00|3202.8|3197.3|3202.8|3197.8|3202.8|3197.8|3202.3|3197.3|0
1701697500000|2023-12-04 13:45:00|3201.8|3197.3|3200.3|3195.3|3202.3|3197.3|3199.8|3195.3|0
1701697800000|2023-12-04 13:50:00|3199.8|3194.8|3199.3|3194.8|3201.3|3194.8|3198.8|3194.3|0
1701698100000|2023-12-04 13:55:00|3199.8|3194.3|3200.3|3194.8|3200.3|3194.8|3199.3|3194.3|0
1701698400000|2023-12-04 14:00:00|3200.5|3195|3201.5|3196|3201.5|3196|3200.5|3195|0
1701698700000|2023-12-04 14:05:00|3202|3196.5|3200|3195.5|3203|3197|3200|3195.5|0
1701699000000|2023-12-04 14:10:00|3200.5|3196|3200|3195.5|3200.5|3196|3199.5|3195.5|0
1701699300000|2023-12-04 14:15:00|3199.5|3195|3196.5|3191.5|3199.5|3195|3196.5|3191.5|0
1701699600000|2023-12-04 14:20:00|3196|3191|3193|3188.5|3196.5|3191|3193|3188.5|0
1701699900000|2023-12-04 14:25:00|3192.5|3171|3194.5|3187.5|3195|3189|3192.5|3171|0
1701700200000|2023-12-04 14:30:00|3195|3188|3199.5|3195|3199.5|3195|3195|3188|2
1701700500000|2023-12-04 14:35:00|3200|3195.5|3199.5|3193|3200|3195.5|3199.5|3192.5|0
1701700800000|2023-12-04 14:40:00|3198.5|3194|3196.5|3189.5|3198.5|3194|3196.5|3189.5|0
1701701100000|2023-12-04 14:45:00|3197|3190.5|3199|3194|3199|3194|3197|3190.5|0
1701701400000|2023-12-04 14:50:00|3198.5|3193.5|3199.5|3192.5|3199.5|3194.5|3198.5|3191.5|0
1701701700000|2023-12-04 14:55:00|3199|3193.5|3199.5|3188.5|3199.5|3193.5|3197.5|3188.5|0
1701702000000|2023-12-04 15:00:00|3198.5|3189|3196.5|3192|3198.5|3192.5|3195.5|3189|0
1701702300000|2023-12-04 15:05:00|3197|3191.5|3196.5|3191|3197|3192|3196.5|3190|0
1701702600000|2023-12-04 15:10:00||3190.5||3191.5||3191.5||3189.5|0
1701702900000|2023-12-04 15:15:00|3197|3191|3197.5|3193|3198|3193|3196.5|3190.5|0
1701703200000|2023-12-04 15:20:00|3197|3192.5|3196.5|3189|3197|3192.5|3196.5|3189|0
1701703500000|2023-12-04 15:25:00|3197|3189.5|3192|3187|3212|3190|3191.5|3171|0
1701703800000|2023-12-04 15:30:00|3210.5|3167|3188|3176.5|3210.5|3184|3186.5|3163|0
1701704100000|2023-12-04 15:35:00|3187.5|3177|3186|3179|3205|3180.5|3184|3157|0
1701704400000|2023-12-04 15:40:00|3204|3180|3187.5|3165.5|3204|3180|3185.5|3161.5|0
1701704700000|2023-12-04 15:45:00|3187|3166|3187.5|3176.5|3205|3179.5|3183.5|3161|0
1701705000000|2023-12-04 15:50:00|3186.5|3177|3205.5|3177.5|3206|3178.5|3186.5|3158.5|0
1701705300000|2023-12-04 15:55:00||3178||3177.5||3180.5||3177.5|0
1701705600000|2023-12-04 16:00:00|3206|3176.5|3205.5|3173.5|3206|3176.5|3205.5|3173.5|0
1701705900000|2023-12-04 16:05:00||3174||3177.5||3177.5||3174|0
1701706200000|2023-12-04 16:10:00|3204|3177|3204.5|3177|3205.5|3177|3201|3176|1
1701706500000|2023-12-04 16:15:00|3205.5|3178|3203.5|3179|3206|3179|3202|3178|0
1701706800000|2023-12-04 16:20:00|3203|3180|3204.5|3181|3205.5|3181|3202|3180|0
1701707100000|2023-12-04 16:25:00|3205.5|3182|3188|3182.5|3206|3182.5|3188|3182|0
1701707400000|2023-12-04 16:30:00|3188.5|3181|3200|3178|3212|3181|3188.5|3163|0
1701707700000|2023-12-04 16:35:00|3199|3172|3194.5|3174|3200|3176.5|3194.5|3169|0
1701708000000|2023-12-04 16:40:00|3195|3175|3199|3176.5|3201|3176.5|3194|3171|0
1701708300000|2023-12-04 16:45:00|3198|3177|3201|3177.5|3201.5|3177.5|3195.5|3171.5|0
1701708600000|2023-12-04 16:50:00|3234.5|3137.5|3236|3137.5|3236|3137.5|3234.5|3137.5|0
1701708900000|2023-12-04 16:55:00|3240|3136|3197|3174|3240|3179.5|3196|3136|0
1701709200000|2023-12-04 17:00:00|3196.5|3174.5|3201.5|3177.5|3201.5|3179.5|3196|3172|0
1701709500000|2023-12-04 17:05:00|3201|3172|3237.5|3139|3237.5|3177.5|3196|3137.5|0
1701710700000|2023-12-04 17:25:00|3239|3140.5|3239|3140.5|3239|3140.5|3239|3140.5|0
1701714000000|2023-12-04 18:20:00|3237.5|3139|3237.5|3139|3237.5|3139|3237.5|3139|0
1701714600000|2023-12-04 18:30:00|3236||3237.5||3237.5||3236||0
1701716400000|2023-12-04 19:00:00|3236|3137.5|3236|3137.5|3236|3137.5|3236|3137.5|0
1701717000000|2023-12-04 19:10:00|3237.5|3139|3237.5|3139|3237.5|3139|3237.5|3139|0
1701719700000|2023-12-04 19:55:00|3239|3140.5|3239|3140.5|3239|3140.5|3239|3140.5|0
1701720300000|2023-12-04 20:05:00|3237.5|3139|3237.5|3139|3237.5|3139|3237.5|3139|0
1701720900000|2023-12-04 20:15:00||3140.5||3140.5||3140.5||3140.5|0
1701721200000|2023-12-04 20:20:00|3239||3239||3239||3239||0
1701722700000|2023-12-04 20:45:00|3240.5|3142|3240.5|3142|3240.5|3142|3240.5|3142|0
1701759600000|2023-12-05 07:00:00|3207.5|3156.5|3230.5|3134|3230.5|3156.5|3207.5|3132|0
1701762600000|2023-12-05 07:50:00|3235|3129|3235|3135.5|3235|3135.5|3235|3129|0
1701762900000|2023-12-05 07:55:00|3228.5|3142|3208.5|3155|3234.5|3155|3202.5|3142|0
1701763200000|2023-12-05 08:00:00|3208|3155.5|3204.5|3162|3208|3162|3190|3155.5|0
1701763500000|2023-12-05 08:05:00|3204|3164|3190|3183.5|3206.5|3183.5|3188|3164|0
1701763800000|2023-12-05 08:10:00|3189.5|3184|3188|3182.5|3189.5|3184.5|3186|3181|0
1701764100000|2023-12-05 08:15:00|3188.5|3183.5|3186.5|3181.5|3189|3183.5|3186.5|3181.5|0
1701764400000|2023-12-05 08:20:00|3186|3181|3186|3179.5|3204|3181|3185|3164|0
1701764700000|2023-12-05 08:25:00|3186.5|3180|3184.5|3179.5|3187|3181.5|3184|3179.5|0
1701765000000|2023-12-05 08:30:00|3184|3179|3183.5|3178.5|3184.5|3179.5|3183|3178|0
1701765300000|2023-12-05 08:35:00|3183|3178|3199.5|3179|3210|3180|3183|3161|0
1701765600000|2023-12-05 08:40:00|3197.5|3179.5|3184.5|3180|3199.5|3181|3184|3165|0
1701765900000|2023-12-05 08:45:00|3184|3179.5|3179.5|3174.5|3184|3179.5|3179|3174|0
1701766200000|2023-12-05 08:50:00|3180|3175|3182|3175.5|3182|3175.5|3179.5|3175|0
1701766500000|2023-12-05 08:55:00|3181.5|3176|3185|3178.5|3185|3178.5|3181|3176|0
1701766800000|2023-12-05 09:00:00|3184.5|3179.5|3184|3179.5|3187.5|3181.5|3184|3179.5|0
1701767100000|2023-12-05 09:05:00|3183|3179|3186.5|3181.5|3186.5|3181.5|3183|3179|0
1701767400000|2023-12-05 09:10:00|3187|3181|3188|3182.5|3188|3182.5|3185|3180.5|0
1701767700000|2023-12-05 09:15:00|3187.5|3183.5|3186|3182|3189|3183.5|3186|3182|0
1701768000000|2023-12-05 09:20:00|3187|3181.5|3187.5|3181.5|3187.5|3181.5|3185|3181|0
1701768300000|2023-12-05 09:25:00|3188|3182|3192|3185.5|3192|3185.5|3188|3182|0
1701768600000|2023-12-05 09:30:00|3191.5|3186|3192|3186.5|3192|3186.5|3191|3186|0
1701768900000|2023-12-05 09:35:00|3191.5|3186|3191|3186|3192|3186|3191|3186|0
1701769200000|2023-12-05 09:40:00|3190.5|3185.5|3189|3184.5|3190.5|3185.5|3189|3184|0
1701769500000|2023-12-05 09:45:00|3189.5||3190||3190||3188.5||0
1701769800000|2023-12-05 09:50:00|3190.5|3185|3191|3185.5|3191|3185.5|3190.5|3185|0
1701770100000|2023-12-05 09:55:00|3190.5|3185|3188|3183|3190.5|3185|3188|3183|0
1701770400000|2023-12-05 10:00:00|3188.5|3183.5|3189.5|3183.5|3189.5|3183.5|3188|3183.5|0
1701770700000|2023-12-05 10:05:00|3189||3190||3190||3188.5||0
1701771000000|2023-12-05 10:10:00|3190.5|3184|3191.5|3185.5|3192|3185.5|3190.5|3184|0
1701771300000|2023-12-05 10:15:00|3192|3186.5|3192.5|3187.5|3193|3187.5|3192|3186.5|0
1701771600000|2023-12-05 10:20:00|3192|3187|3192.5|3186.5|3192.5|3187|3191|3186.5|0
1701771900000|2023-12-05 10:25:00|3193|3187|3191|3186.5|3193|3187.5|3191|3186|0
1701772200000|2023-12-05 10:30:00|3191.5||3191.5||3192.5||3191||0
1701772500000|2023-12-05 10:35:00|3192||3191||3192.5||3191||0
1701772800000|2023-12-05 10:40:00|3191.5|3186|3188|3183|3191.5|3186.5|3188|3183|0
1701773100000|2023-12-05 10:45:00|3187|3183.5|3187|3182.5|3187|3183.5|3187|3182|0
1701773400000|2023-12-05 10:50:00|3186|3182|3185|3180.5|3186|3182|3184|3180|0
1701773700000|2023-12-05 10:55:00|3184|3180|3188|3181.5|3188|3181.5|3184|3179|0
1701774000000|2023-12-05 11:00:00|3188.5|3182|3190|3183.5|3190|3183.5|3188.5|3182|0
1701774300000|2023-12-05 11:05:00|3190.5|3184|3192|3186.5|3192|3186.5|3190.5|3184|0
1701774600000|2023-12-05 11:10:00|3192.5|3187|3193.5|3189|3194|3191|3192.5|3187|0
1701774900000|2023-12-05 11:15:00|3194|3189.5|3195|3188|3195.5|3192|3194|3188|16
1701775200000|2023-12-05 11:20:00|3194|3187.5|3193|3187|3194|3187.5|3193|3186|0
1701775500000|2023-12-05 11:25:00|3193.5|3187.5|3193.5|3189|3193.5|3189|3193.5|3187.5|0
1701775800000|2023-12-05 11:30:00|3193|3188.5|3193|3188.5|3193|3188.5|3193|3186.5|0
1701776100000|2023-12-05 11:35:00|3193.5|3188|3193|3188.5|3193.5|3188.5|3193|3188|0
1701776400000|2023-12-05 11:40:00|3193.5|3188|3193|3188.5|3193.5|3189|3193|3188|0
1701776700000|2023-12-05 11:45:00|3193.5|3189|3194|3189.5|3194|3189.5|3193|3189|0
1701777000000|2023-12-05 11:50:00|3194.5|3189|3194|3188.5|3194.5|3189|3194|3188.5|0
1701777300000|2023-12-05 11:55:00||3189||3188||3189.5||3188|0
1701777600000|2023-12-05 12:00:00|3213|3187.5|3195.5|3190|3216|3190|3195.5|3166.5|0
1701777900000|2023-12-05 12:05:00||3189.5||3189.5||3189.5||3189.5|0
1701778200000|2023-12-05 12:10:00||3189||3189||3189||3189|0
1701778500000|2023-12-05 12:15:00|3196|3190|3196.5|3191.5|3196.5|3191.5|3196|3190|0
1701778800000|2023-12-05 12:20:00||3191||3191||3191.5||3191|0
1701779100000|2023-12-05 12:25:00||3191.5||3191||3191.5||3191|0
1701779400000|2023-12-05 12:30:00||3191.5||3191||3192||3191|0
1701779700000|2023-12-05 12:35:00||3191.5||3190||3191.5||3190|0
1701780000000|2023-12-05 12:40:00||3189.5||3189.5||3189.5||3189.5|0
1701780300000|2023-12-05 12:45:00||3190.5||3191.5||3191.5||3190.5|0
1701780600000|2023-12-05 12:50:00||3191||3191.5||3191.5||3191|0
1701780900000|2023-12-05 12:55:00|3197|3192|3197|3192.5|3197|3192.5|3196.5|3192|0
1701781200000|2023-12-05 13:00:00|3196.5|3192|3197.5|3192|3197.5|3192.5|3196.5|3192|0
1701781500000|2023-12-05 13:05:00||3192.5||3192.5||3192.5||3192|0
1701781800000|2023-12-05 13:10:00|3198|3193|3198.5|3193.5|3198.5|3193.5|3197.5|3193|0
1701782100000|2023-12-05 13:15:00|3198|3194|3198.5|3194|3198.5|3194|3198|3193.5|0
1701782400000|2023-12-05 13:20:00|3198|3193.5|3199.5|3194.5|3200|3195|3198|3193|0
1701782700000|2023-12-05 13:25:00|3200|3195|3199.5|3194.5|3200.5|3196|3199.5|3194.5|0
1701783000000|2023-12-05 13:30:00|3199|3194|3199.5|3193.5|3199.5|3194|3198|3193.5|0
1701783300000|2023-12-05 13:35:00|3199|3193|3197|3192.5|3199|3193|3197|3192.5|0
1701783600000|2023-12-05 13:40:00|3196.5|3192|3197|3191.5|3197.5|3192|3196|3191|0
1701783900000|2023-12-05 13:45:00|3197.5||3197.5||3197.5||3196.5||0
1701784200000|2023-12-05 13:50:00|3197|3191|3197.5|3191.5|3197.5|3191.5|3196|3191|0
1701784500000|2023-12-05 13:55:00|3197|3191|3195.5|3190.5|3197|3191|3195.5|3190.5|0
1701784800000|2023-12-05 14:00:00|3195|3190|3195|3190|3195|3190|3194.5|3189.5|0
1701785100000|2023-12-05 14:05:00|3194.5|3189.5|3193.5|3188|3194.5|3189.5|3193|3188|0
1701785400000|2023-12-05 14:10:00|3194||3193.5||3194.5||3193||0
1701785700000|2023-12-05 14:15:00|3194|3188.5|3195.5|3190|3196.5|3190|3194|3188.5|0
1701786000000|2023-12-05 14:20:00|3195|3189.5|3195|3190|3195.5|3190|3194.5|3189.5|0
1701786300000|2023-12-05 14:25:00|3195.5||3196||3196.5||3195.5||0
1701786600000|2023-12-05 14:30:00||3189.5||3189.5||3190||3188.5|0
1701786900000|2023-12-05 14:35:00|3196.5|3190|3196|3189|3198|3193|3196|3189|0
1701787200000|2023-12-05 14:40:00|3195.5|3188.5|3195|3185|3195.5|3189|3194|3185|0
1701787500000|2023-12-05 14:45:00|3194.5|3184.5|3193|3187.5|3194.5|3189.5|3189|3182.5|0
1701787800000|2023-12-05 14:50:00|3193.5|3188|3193|3188.5|3193.5|3188.5|3193|3186|0
1701788100000|2023-12-05 14:55:00|3193.5|3189|3195|3184.5|3195|3189.5|3193.5|3184.5|0
1701788400000|2023-12-05 15:00:00|3195.5|3184|3204.5|3197|3206|3200.5|3195.5|3184|0
1701788700000|2023-12-05 15:05:00|3203.5|3196.5|3199.5|3194|3203.5|3196.5|3199.5|3192.5|0
1701789000000|2023-12-05 15:10:00|3200|3194.5|3201.5|3194|3202|3197|3200|3194|0
1701789300000|2023-12-05 15:15:00|3200.5|3195|3200.5|3193.5|3200.5|3195|3200.5|3192.5|0
1701789600000|2023-12-05 15:20:00|3201|3194|3200.5|3196|3201|3196.5|3200.5|3193.5|0
1701789900000|2023-12-05 15:25:00||3195.5||3195||3195.5||3194|0
1701790200000|2023-12-05 15:30:00|3199.5|3194.5|3196.5|3189|3199.5|3194.5|3196.5|3189|0
1701790500000|2023-12-05 15:35:00|3197|3189.5|3197|3192.5|3197|3192.5|3197|3189.5|0
1701790800000|2023-12-05 15:40:00|3197.5|3193|3201.5|3196.5|3201.5|3196.5|3197.5|3193|0
1701791100000|2023-12-05 15:45:00|3202|3197.5|3202.5|3198|3203|3198|3201.5|3197|0
1701791400000|2023-12-05 15:50:00|3203|3197.5|3203.5|3198.5|3203.5|3199|3203|3197.5|0
1701791700000|2023-12-05 15:55:00|3204|3199|3204.5|3200|3205|3200|3203.5|3199|0
1701792000000|2023-12-05 16:00:00|3205|3201|3205.5|3201|3206|3202|3205|3201|0
1701792300000|2023-12-05 16:05:00|3206|3202|3207|3199.5|3207.5|3202|3205.5|3199.5|0
1701792600000|2023-12-05 16:10:00|3206|3199|3203.5|3196.5|3206|3199|3203.5|3196.5|0
1701792900000|2023-12-05 16:15:00|3202.5|3196|3199.5|3192|3202.5|3196|3199.5|3192|0
1701793200000|2023-12-05 16:20:00||3191.5||3192.5||3192.5||3191.5|0
1701793500000|2023-12-05 16:25:00|3200|3193|3200|3195|3200|3195|3200|3193|0
1701793800000|2023-12-05 16:30:00|3217.5|3177|3211|3186|3227|3189.5|3205.5|3169|0
1701794100000|2023-12-05 16:35:00|3210.5|3180|3216|3182|3224.5|3187.5|3209|3180|0
1701794400000|2023-12-05 16:40:00|3215|3182.5|3210|3182|3216.5|3188.5|3209.5|3181.5|0
1701794700000|2023-12-05 16:45:00|3216|3182.5|3210|3185|3225.5|3188.5|3209.5|3182|0
1701795000000|2023-12-05 16:50:00|3246.5|3186|3213|3179|3246.5|3187|3207|3147.5|0
1701795300000|2023-12-05 16:55:00|3212|3180|3215|3181.5|3216.5|3187.5|3206.5|3178.5|0
1701795600000|2023-12-05 17:00:00|3214|3182.5|3216|3182.5|3224.5|3189|3210|3181.5|0
1701795900000|2023-12-05 17:05:00|3215|3183|3213.5|3182.5|3217|3189|3210|3182.5|0
1701796200000|2023-12-05 17:10:00|3212.5|3183|3216.5|3182.5|3217|3189|3210.5|3182.5|0
1701796500000|2023-12-05 17:15:00|3215.5|3183|3216.5|3189|3217|3189|3210.5|3182.5|0
1701796800000|2023-12-05 17:20:00|3215.5|3183|3216|3187.5|3217.5|3189.5|3209.5|3182|0
1701797100000|2023-12-05 17:25:00|3215.5|3182|3216.5|3188|3216.5|3189|3209.5|3182|0
1701797400000|2023-12-05 17:30:00|3215.5|3182.5|3246.5|3148.5|3248|3188.5|3210.5|3148.5|0
1701798000000|2023-12-05 17:40:00|3245|3147|3243.5|3145.5|3245|3147|3243.5|3145.5|0
1701798300000|2023-12-05 17:45:00|3245|3147|3245|3147|3245|3147|3245|3147|0
1701798600000|2023-12-05 17:50:00|3246.5|3148.5|3246.5|3148.5|3246.5|3148.5|3246.5|3148.5|0
1701799200000|2023-12-05 18:00:00|3248|3150|3248|3150|3248|3150|3248|3150|0
1701802200000|2023-12-05 18:50:00|3246.5|3148.5|3246.5|3148.5|3246.5|3148.5|3246.5|3148.5|0
1701803400000|2023-12-05 19:10:00|3248|3150|3248|3150|3248|3150|3248|3150|0
1701804900000|2023-12-05 19:35:00|3246.5|3148.5|3246.5|3148.5|3246.5|3148.5|3246.5|3148.5|0
1701805500000|2023-12-05 19:45:00|3248|3150|3248|3150|3248|3150|3248|3150|0
1701806100000|2023-12-05 19:55:00|3249.5|3151.5|3249.5|3151.5|3249.5|3151.5|3249.5|3151.5|0
1701807900000|2023-12-05 20:25:00|3248|3150|3248|3150|3248|3150|3248|3150|0
1701808800000|2023-12-05 20:40:00|3246.5|3148.5|3246.5|3148.5|3246.5|3148.5|3246.5|3148.5|0
1701846000000|2023-12-06 07:00:00|3229.5|3179|3251|3152.5|3252.5|3179|3229.5|3152.5|0
1701849000000|2023-12-06 07:50:00|3252|3163.5|3252|3157.5|3252|3163.5|3252|3153|0
1701849300000|2023-12-06 07:55:00|3246|3164|3239.5|3183|3246|3183|3239.5|3164|0
1701849600000|2023-12-06 08:00:00|3239|3184.5|3223|3200.5|3246.5|3206.5|3220|3184.5|0
1701849900000|2023-12-06 08:05:00|3222|3201|3213.5|3207.5|3238|3210.5|3213.5|3187.5|0
1701850200000|2023-12-06 08:10:00|3214|3207|3218|3213|3218|3213|3214|3206|0
1701850500000|2023-12-06 08:15:00|3217.5|3212.5|3219.5|3215|3220|3215.5|3217.5|3211.5|0
1701850800000|2023-12-06 08:20:00|3220|3214.5|3219.5|3215|3221|3216.5|3219|3214.5|0
1701851100000|2023-12-06 08:25:00|3219|3214.5|3222|3216.5|3222.5|3218|3219|3214|0
1701851400000|2023-12-06 08:30:00|3222.5|3218|3221|3215.5|3224|3219.5|3220|3215.5|0
1701851700000|2023-12-06 08:35:00|3220.5|3215|3217|3212|3220.5|3215|3217|3212|0
1701852000000|2023-12-06 08:40:00|3216.5||3216.5||3216.5||3216.5||0
1701852300000|2023-12-06 08:45:00|3212|3207.5|3214.5|3208|3214.5|3210|3212|3207.5|0
1701852600000|2023-12-06 08:50:00||3207.5||3209.5||3209.5||3207.5|0
1701852900000|2023-12-06 08:55:00|3214|3209|3213.5|3206.5|3214|3209|3213.5|3206.5|0
1701853200000|2023-12-06 09:00:00|3213|3206|3211.5|3204.5|3213|3207|3211.5|3204.5|0
1701853500000|2023-12-06 09:05:00|3210.5|3205|3210.5|3203.5|3210.5|3205.5|3210.5|3203|0
1701853800000|2023-12-06 09:10:00||3204||3204||3204.5||3203|0
1701854100000|2023-12-06 09:15:00|3210|3203.5|3205.5|3200|3210|3203.5|3205.5|3199|0
1701854400000|2023-12-06 09:20:00|3206|3200.5|3208.5|3203.5|3208.5|3203.5|3206|3200.5|0
1701854700000|2023-12-06 09:25:00|3209|3203|3210.5|3205.5|3210.5|3205.5|3209|3203|0
1701855000000|2023-12-06 09:30:00|3211|3206|3211.5|3205.5|3211.5|3206.5|3211|3205.5|0
1701855300000|2023-12-06 09:35:00|3211|3205|3209.5|3202.5|3211|3205|3209.5|3202.5|0
1701855600000|2023-12-06 09:40:00||3203||3202.5||3203.5||3202.5|0
1701856200000|2023-12-06 09:50:00||3203||3203.5||3204.5||3203|0
1701856500000|2023-12-06 09:55:00||3203||3203||3203||3203|0
1701856800000|2023-12-06 10:00:00|3209|3203.5|3208.5|3202|3209|3203.5|3208.5|3202|0
1701857100000|2023-12-06 10:05:00||3203||3203.5||3203.5||3203|0
1701857400000|2023-12-06 10:10:00|3209|3203|3208.5|3203.5|3209|3204|3208.5|3203|0
1701857700000|2023-12-06 10:15:00|3209|3204|3209|3204|3209|3204.5|3208.5|3203.5|0
1701858000000|2023-12-06 10:20:00|3209.5|3204.5|3210|3205|3210|3205.5|3209.5|3204|0
1701858300000|2023-12-06 10:25:00|3210.5|3205.5|3212.5|3207.5|3212.5|3207.5|3210.5|3205.5|0
1701858600000|2023-12-06 10:30:00||3207||3208||3208||3206.5|0
1701858900000|2023-12-06 10:35:00|3213|3207.5|3215|3210|3215|3210|3212.5|3207.5|0
1701859200000|2023-12-06 10:40:00|3214.5|3209.5|3215.5|3210.5|3215.5|3211|3214.5|3209.5|0
1701859500000|2023-12-06 10:45:00|3216|3211|3216.5|3211.5|3216.5|3211.5|3216|3211|0
1701859800000|2023-12-06 10:50:00||3211||3209.5||3211||3209.5|0
1701860100000|2023-12-06 10:55:00||3210.5||3211.5||3211.5||3210.5|0
1701860400000|2023-12-06 11:00:00|3217|3212|3218.5|3213.5|3219|3214|3217|3212|0
1701860700000|2023-12-06 11:05:00|3219|3214|3218.5|3213.5|3219|3214|3218.5|3213.5|0
1701861000000|2023-12-06 11:10:00||3214||3213.5||3214||3213.5|0
1701861300000|2023-12-06 11:15:00|3219|3216.5|3218.5|3213.5|3219|3216.5|3218.5|3213.5|12
1701861600000|2023-12-06 11:20:00|3218|3212|3217.5|3211.5|3218|3212|3217.5|3211.5|1
1701861900000|2023-12-06 11:25:00||3211||3212||3212||3211|0
1701862200000|2023-12-06 11:30:00|3217|3211.5|3216.5|3210.5|3217|3211.5|3216.5|3210.5|0
1701862500000|2023-12-06 11:35:00||3211.5||3210||3211.5||3210|0
1701862800000|2023-12-06 11:40:00||3209.5||3210.5||3210.5||3209.5|0
1701863100000|2023-12-06 11:45:00||3210||3211||3211||3210|0
1701863400000|2023-12-06 11:50:00||3210.5||3211.5||3211.5||3210.5|0
1701863700000|2023-12-06 11:55:00|3217|3212|3217|3212|3217|3212|3217|3212|0
1701864000000|2023-12-06 12:00:00|3236|3192.5|3216.5|3211|3241|3211|3216.5|3190|0
1701864600000|2023-12-06 12:10:00|3216|3210.5|3215.5|3210.5|3216|3210.5|3215.5|3210.5|0
1701864900000|2023-12-06 12:15:00|3215|3210|3215|3210|3215|3210|3214.5|3209.5|0
1701865200000|2023-12-06 12:20:00|3215.5|3209.5|3214.5|3209.5|3215.5|3209.5|3214.5|3209.5|0
1701865500000|2023-12-06 12:25:00|3215|3210|3215|3210|3215|3210|3215|3210|0
1701865800000|2023-12-06 12:30:00|3214.5|3209.5|3211.5|3206.5|3214.5|3209.5|3211.5|3206.5|0
1701866100000|2023-12-06 12:35:00|3212|3207|3212|3207|3212.5|3207|3212|3207|0
1701866400000|2023-12-06 12:40:00|3212.5|3207.5|3214|3208|3214|3208|3212.5|3207.5|0
1701867000000|2023-12-06 12:50:00|3213.5|3207.5|3213|3207|3213.5|3207.5|3211.5|3206.5|0
1701867600000|2023-12-06 13:00:00|3213.5|3207.5|3217.5|3206|3232|3209.5|3213.5|3193.5|0
1701867900000|2023-12-06 13:05:00|3235|3207|3215.5|3209|3235|3209.5|3215.5|3189|0
1701868200000|2023-12-06 13:10:00|3215|3208.5|3216.5|3205.5|3216.5|3208.5|3214.5|3205.5|0
1701868500000|2023-12-06 13:15:00|3217|3206|3216|3211.5|3218.5|3215|3216|3206|33
1701868800000|2023-12-06 13:20:00|3215.5|3211|3216.5|3211|3216.5|3211|3215.5|3210.5|0
1701869100000|2023-12-06 13:25:00|3217|3211.5|3221.5|3215|3221.5|3215|3216.5|3211.5|0
1701869400000|2023-12-06 13:30:00|3222|3215.5|3220.5|3215.5|3222|3215.5|3220.5|3215.5|0
1701869700000|2023-12-06 13:35:00|3220|3215|3218.5|3212.5|3220|3215|3218.5|3212.5|6
1701870000000|2023-12-06 13:40:00|3218|3212|3217.5|3212.5|3218|3212.5|3217.5|3211.5|0
1701870300000|2023-12-06 13:45:00|3218|3212|3217.5|3212.5|3218|3213|3217.5|3212|0
1701870600000|2023-12-06 13:50:00|3218|3213|3218.5|3213.5|3219|3214|3218|3213|0
1701870900000|2023-12-06 13:55:00|3219||3219||3219.5||3218.5||0
1701871200000|2023-12-06 14:00:00|3219.5|3214.5|3221.5|3214.5|3221.5|3214.5|3219.5|3214.5|0
1701871500000|2023-12-06 14:05:00|3221||3219.5||3221||3219.5||0
1701871800000|2023-12-06 14:10:00|3220||3220.5||3220.5||3219.5||0
1701872100000|2023-12-06 14:15:00|3219.5||3220||3220||3219.5||0
1701872400000|2023-12-06 14:20:00|3219.5||3219.5||3219.5||3219||0
1701872700000|2023-12-06 14:25:00|3220|3215|3222.5|3216.5|3222.5|3216.5|3220|3215|0
1701873000000|2023-12-06 14:30:00|3222|3217|3223|3218|3227|3220.5|3222|3217|0
1701873300000|2023-12-06 14:35:00|3222|3217.5|3218.5|3214|3222|3217.5|3218.5|3214|0
1701873600000|2023-12-06 14:40:00|3218|3213.5|3215.5|3211|3218|3213.5|3215.5|3210.5|0
1701873900000|2023-12-06 14:45:00|3216|3211.5|3217.5|3212|3217.5|3212|3215.5|3211.5|0
1701874200000|2023-12-06 14:50:00|3218|3212.5|3220.5|3215|3221|3215|3218|3212.5|0
1701874500000|2023-12-06 14:55:00|3221||3221.5||3221.5||3219||0
1701874800000|2023-12-06 15:00:00|3221|3215.5|3224|3218|3224|3218|3221|3215.5|0
1701875100000|2023-12-06 15:05:00|3223.5|3218.5|3231.5|3225|3231.5|3225|3223|3218.5|0
1701875400000|2023-12-06 15:10:00|3232|3226|3235.5|3230|3235.5|3230|3231|3226|0
1701875700000|2023-12-06 15:15:00|3236|3230.5|3231.5|3227|3237.5|3231|3231|3226.5|0
1701876000000|2023-12-06 15:20:00|3232|3226.5|3229.5|3224|3232.5|3227|3229.5|3223.5|0
1701876300000|2023-12-06 15:25:00|3228.5|3223.5|3228.5|3223|3228.5|3223.5|3228.5|3223|0
1701876600000|2023-12-06 15:30:00|3229|3224|3232|3226|3232|3226|3229|3224|0
1701876900000|2023-12-06 15:35:00|3232.5|3227|3235|3230|3235.5|3230|3232.5|3227|0
1701877200000|2023-12-06 15:40:00|3235.5||3234.5||3235.5||3234.5||6
1701877500000|2023-12-06 15:45:00|3235|3229.5|3233.5|3229|3235|3230|3233|3228.5|0
1701877800000|2023-12-06 15:50:00|3234|3228.5|3249|3208.5|3256.5|3229|3233|3208.5|0
1701878100000|2023-12-06 15:55:00|3256.5|3210|3233.5|3228|3256.5|3228|3232.5|3210|0
1701878400000|2023-12-06 16:00:00|3234|3228.5|3234|3229.5|3235|3230|3234|3228.5|0
1701878700000|2023-12-06 16:05:00|3234.5|3230|3234.5|3229|3234.5|3230|3233.5|3229|0
1701879000000|2023-12-06 16:10:00|3234||3234||3234.5||3233.5||1
1701879300000|2023-12-06 16:15:00|3233.5|3228.5|3234.5|3229|3234.5|3229|3233|3228.5|0
1701879600000|2023-12-06 16:20:00|3235|3229.5|3234|3229|3236|3230|3234|3229|0
1701879900000|2023-12-06 16:25:00||3228.5||3229||3229||3228.5|0
1701880200000|2023-12-06 16:30:00|3241.5|3227|3242|3220.5|3255|3227|3235.5|3213|0
1701880500000|2023-12-06 16:35:00|3239|3221|3244|3214|3244|3222|3236|3207.5|0
1701880800000|2023-12-06 16:40:00|3243.5|3215|3243|3219|3244|3219.5|3237.5|3202.5|0
1701881100000|2023-12-06 16:45:00|3242.5|3213|3241|3218|3243.5|3219|3237.5|3202.5|0
1701881400000|2023-12-06 16:50:00|3240|3202.5|3237|3213.5|3278|3219|3237|3174.5|0
1701881700000|2023-12-06 16:55:00||3214.5||3215||3220.5||3213|0
1701882000000|2023-12-06 17:00:00||3215.5||3214||3220.5||3214|0
1701882300000|2023-12-06 17:05:00||3214.5||3220||3220.5||3214|0
1701882600000|2023-12-06 17:10:00||3214.5||3213.5||3220.5||3213.5|0
1701882900000|2023-12-06 17:15:00||3214||3216.5||3219||3212.5|0
1701883200000|2023-12-06 17:20:00||3217.5||3218||3219||3213|0
1701883500000|2023-12-06 17:25:00|3236.5|3218.5|3235.5|3211.5|3241.5|3219|3235.5|3211.5|0
1701883800000|2023-12-06 17:30:00||3212||3212||3217.5||3211.5|0
1701884100000|2023-12-06 17:35:00||3212.5||3219||3219||3212|0
1701884400000|2023-12-06 17:40:00|3241|3213.5|3277|3178|3277|3219|3241|3178|0
1701885900000|2023-12-06 18:05:00|3275.5|3176.5|3275.5|3176.5|3275.5|3176.5|3275.5|3176.5|0
1701886500000|2023-12-06 18:15:00|3277|3178|3277|3178|3277|3178|3277|3178|0
1701887100000|2023-12-06 18:25:00|3279|3179.5|3279|3179.5|3279|3179.5|3279|3179.5|0
1701888000000|2023-12-06 18:40:00|3280.5|3181|3280.5|3181|3280.5|3181|3280.5|3181|0
1701889800000|2023-12-06 19:10:00|3279|3179.5|3279|3179.5|3279|3179.5|3279|3179.5|0
1701892800000|2023-12-06 20:00:00|3277|3178|3277|3178|3277|3178|3277|3178|0
1701893700000|2023-12-06 20:15:00|3275.5|3176.5|3275.5|3176.5|3275.5|3176.5|3275.5|3176.5|0
1701894000000|2023-12-06 20:20:00|3274|3175|3274|3175|3274|3175|3274|3175|0
1701894600000|2023-12-06 20:30:00|3272.5|3173.5|3274|3175|3274|3175|3272.5|3173.5|0
1701895800000|2023-12-06 20:50:00|3272.5|3173.5|3272.5|3173.5|3272.5|3173.5|3272.5|3173.5|0
1701932400000|2023-12-07 07:00:00|3245.5|3194.5|3266.5|3167|3268|3194.5|3244|3167|0
1701933300000|2023-12-07 07:15:00|3453|3014.5|3453|3014.5|3453|3014.5|3453|3014.5|0
1701935100000|2023-12-07 07:45:00|3252.5|3189|3252.5|3189|3252.5|3189|3252.5|3189|0
1701935400000|2023-12-07 07:50:00|3258.5|3180|3244.5|3193|3261.5|3193|3244.5|3122|0
1701935700000|2023-12-07 07:55:00|3245|3193.5|3240.5|3193.5|3245|3193.5|3240.5|3193|0
1701936000000|2023-12-07 08:00:00|3238.5|3194|3237.5|3197.5|3240.5|3207|3237.5|3193.5|0
1701936300000|2023-12-07 08:05:00|3245|3198|3234|3206.5|3245|3208.5|3234|3193|0
1701936600000|2023-12-07 08:10:00|3233|3207|3213|3208|3233|3208.5|3213|3206|0
1701936900000|2023-12-07 08:15:00|3213.5|3208.5|3215|3209.5|3215.5|3210|3213|3208|0
1701937200000|2023-12-07 08:20:00|3214.5|3209|3215|3208.5|3215|3209|3212|3207|0
1701937500000|2023-12-07 08:25:00|3215.5|3209|3215.5|3210.5|3217|3210.5|3215.5|3209|0
1701937800000|2023-12-07 08:30:00|3216|3210|3214|3208.5|3216|3210|3213|3208|0
1701938100000|2023-12-07 08:35:00|3214.5|3209|3214.5|3210|3215|3210|3213|3209|0
1701938400000|2023-12-07 08:40:00|3215|3210.5|3213.5|3206.5|3215|3210.5|3213.5|3206.5|0
1701938700000|2023-12-07 08:45:00|3212.5|3206|3209.5|3192|3230.5|3206|3207.5|3182|0
1701939000000|2023-12-07 08:50:00|3210|3193|3205.5|3199|3227|3201.5|3205.5|3189|0
1701939300000|2023-12-07 08:55:00|3206|3198.5|3207|3202|3207|3202.5|3206|3198.5|0
1701939600000|2023-12-07 09:00:00|3207.5|3202.5|3208.5|3203|3209|3204.5|3207|3202.5|0
1701939900000|2023-12-07 09:05:00|3209|3203.5|3208|3202|3209.5|3204|3206.5|3201.5|0
1701940200000|2023-12-07 09:10:00|3208.5|3202.5|3208|3203|3208.5|3203|3207.5|3202.5|0
1701940500000|2023-12-07 09:15:00|3208.5|3203.5|3210|3204|3210|3204|3208.5|3203.5|0
1701940800000|2023-12-07 09:20:00|3210.5|3204.5|3212|3206|3212|3206|3210|3204.5|0
1701941100000|2023-12-07 09:25:00|3212.5|3207|3213.5|3208|3213.5|3208|3212.5|3207|0
1701941400000|2023-12-07 09:30:00|3214|3208.5|3214.5|3210|3216.5|3210|3214|3208.5|0
1701941700000|2023-12-07 09:35:00|3215|3209.5|3213|3208.5|3215|3209.5|3213|3208.5|0
1701942000000|2023-12-07 09:40:00|3213.5|3209|3214|3209|3214|3209|3213.5|3209|0
1701942300000|2023-12-07 09:45:00|3213.5|3208.5|3214|3209|3214|3209|3213.5|3208.5|0
1701942600000|2023-12-07 09:50:00|3213.5|3208.5|3214|3209|3214.5|3209|3213|3208.5|0
1701942900000|2023-12-07 09:55:00|3214.5|3209.5|3216|3210|3216|3210|3214.5|3209.5|0
1701943200000|2023-12-07 10:00:00|3216.5|3210.5|3211.5|3206|3217|3212.5|3211|3206|0
1701943500000|2023-12-07 10:05:00|3212|3206.5|3213.5|3208|3214|3208|3212|3206.5|0
1701943800000|2023-12-07 10:10:00|3214|3209|3213|3208.5|3215.5|3210|3213|3208.5|0
1701944100000|2023-12-07 10:15:00|3212.5|3208|3213|3208|3213|3208|3212|3207.5|0
1701944400000|2023-12-07 10:20:00|3213.5||3213.5||3213.5||3213.5||0
1701944700000|2023-12-07 10:25:00|3213|3207.5|3212.5|3207.5|3213.5|3207.5|3212|3207.5|0
1701945000000|2023-12-07 10:30:00|3212|3208|3211|3207|3213|3208|3211|3207|0
1701945300000|2023-12-07 10:35:00|3211.5|3206.5|3211.5|3206.5|3212.5|3206.5|3211|3206.5|0
1701945600000|2023-12-07 10:40:00|3212|3207|3211.5|3206|3212|3207|3211|3206|0
1701945900000|2023-12-07 10:45:00|3211|3206.5|3212|3207|3212|3207|3211|3206.5|0
1701946200000|2023-12-07 10:50:00|3211.5|3206.5|3210.5|3206|3211.5|3206.5|3210.5|3205.5|0
1701946500000|2023-12-07 10:55:00|3211|3206.5|3212.5|3207|3212.5|3207|3211|3206.5|0
1701946800000|2023-12-07 11:00:00|3213|3207.5|3214|3208|3214|3208|3213|3207.5|0
1701947100000|2023-12-07 11:05:00|3214.5|3209|3215.5|3210|3215.5|3210|3214.5|3209|0
1701947400000|2023-12-07 11:10:00|3216|3210.5|3216|3211|3217|3211|3216|3210.5|0
1701947700000|2023-12-07 11:15:00|3215.5|3210.5|3215.5|3210.5|3215.5|3210.5|3215|3210.5|0
1701948000000|2023-12-07 11:20:00|3215|3210|3213.5|3209|3215|3210|3213|3209|0
1701948300000|2023-12-07 11:25:00|3213|3208.5|3214.5|3209.5|3214.5|3209.5|3213|3208.5|0
1701949200000|2023-12-07 11:40:00|3215|3210|3215.5|3210|3215.5|3210.5|3215|3210|0
1701949500000|2023-12-07 11:45:00|3216|3210.5|3216.5|3211|3216.5|3211.5|3216|3210.5|0
1701950100000|2023-12-07 11:55:00|3217|3211.5|3216.5|3212|3217|3212|3216.5|3211.5|0
1701950400000|2023-12-07 12:00:00|3216|3212.5|3238|3212|3238|3212.5|3216|3209|0
1701950700000|2023-12-07 12:05:00||3211||3211||3211||3211|0
1701951000000|2023-12-07 12:10:00||3211.5||3212||3212||3211.5|0
1701951600000|2023-12-07 12:20:00||3211.5||3210.5||3211.5||3210.5|0
1701951900000|2023-12-07 12:25:00||3211||3211.5||3211.5||3210.5|0
1701952200000|2023-12-07 12:30:00|3236|3211|3217|3211|3236|3211|3217|3210|0
1701952500000|2023-12-07 12:35:00||3211.5||3211||3212||3211|0
1701952800000|2023-12-07 12:40:00||3210.5||3211.5||3211.5||3210.5|0
1701953100000|2023-12-07 12:45:00||3211||3210.5||3211||3210.5|0
1701953400000|2023-12-07 12:50:00||3210||3210||3211||3210|0
1701953700000|2023-12-07 12:55:00|3216.5|3209.5|3216|3210|3216.5|3210.5|3216|3209.5|0
1701954000000|2023-12-07 13:00:00||3209.5||3209.5||3209.5||3209.5|0
1701954600000|2023-12-07 13:10:00||3210||3210||3210.5||3210|0
1701954900000|2023-12-07 13:15:00||3209.5||3210.5||3210.5||3209.5|0
1701955200000|2023-12-07 13:20:00||3210||3209.5||3210.5||3209.5|0
1701955500000|2023-12-07 13:25:00|3217|3209|3217|3209|3217|3209|3217|3209|0
1701955800000|2023-12-07 13:30:00|3216.5|3209.5|3209.5|3205|3216.5|3209.5|3209.5|3205|11
1701956100000|2023-12-07 13:35:00|3210|3205.5|3214|3207.5|3214|3207.5|3209.5|3205.5|0
1701956400000|2023-12-07 13:40:00|3214.5|3208|3215|3209.5|3215.5|3209.5|3214.5|3208|0
1701956700000|2023-12-07 13:45:00|3215.5|3210|3218|3211.5|3218|3211.5|3215.5|3210|0
1701957000000|2023-12-07 13:50:00|3218.5|3212|3220|3213.5|3220|3213.5|3218.5|3212|0
1701957300000|2023-12-07 13:55:00|3220.5|3214|3223.5|3217.5|3223.5|3217.5|3220.5|3214|0
1701957600000|2023-12-07 14:00:00|3224||3221.5||3224.5||3221.5||0
1701957900000|2023-12-07 14:05:00|3221||3221.5||3221.5||3221||0
1701958200000|2023-12-07 14:10:00|3221|3217|3221.5|3216.5|3221.5|3217|3221|3216.5|0
1701958500000|2023-12-07 14:15:00|3221|3216|3220.5|3216.5|3221.5|3216.5|3220|3216|0
1701958800000|2023-12-07 14:20:00|3220|3216|3220|3215.5|3220.5|3216|3220|3215|0
1701959100000|2023-12-07 14:25:00|3220.5||3220.5||3220.5||3220||0
1701959400000|2023-12-07 14:30:00|3220|3215|3220|3215.5|3220|3215.5|3218|3213|0
1701959700000|2023-12-07 14:35:00|3220.5|3215|3218.5|3213.5|3220.5|3215.5|3218|3213.5|1
1701960000000|2023-12-07 14:40:00|3218|3213|3214.5|3210.5|3218|3213.5|3214.5|3210.5|0
1701960300000|2023-12-07 14:45:00|3215|3210|3214.5|3210|3215.5|3210.5|3214|3210|0
1701960600000|2023-12-07 14:50:00|3213.5|3209.5|3216.5|3210.5|3217|3210.5|3213.5|3209|0
1701960900000|2023-12-07 14:55:00|3216|3211|3216|3210.5|3217.5|3211.5|3215.5|3210.5|0
1701961200000|2023-12-07 15:00:00|3218|3210|3214|3209.5|3218|3212|3213|3209|8
1701961500000|2023-12-07 15:05:00|3214.5|3209|3214|3209.5|3215.5|3209.5|3214|3209|0
1701961800000|2023-12-07 15:10:00|3213.5|3209|3217|3211.5|3217|3211.5|3213|3208.5|0
1701962100000|2023-12-07 15:15:00|3217.5|3212|3218.5|3213.5|3218.5|3213.5|3217.5|3212|0
1701962400000|2023-12-07 15:20:00|3219|3214|3221|3215.5|3221|3215.5|3219|3214|0
1701962700000|2023-12-07 15:25:00|3220.5||3220.5||3220.5||3220||0
1701963300000|2023-12-07 15:35:00|3221||3220||3221||3220||0
1701963600000|2023-12-07 15:40:00|3219.5|3215|3218|3213.5|3219.5|3215|3218|3213.5|0
1701963900000|2023-12-07 15:45:00|3218.5|3213|3220|3214.5|3220|3214.5|3218.5|3213|0
1701964200000|2023-12-07 15:50:00|3219||3220||3220||3218.5||0
1701964500000|2023-12-07 15:55:00|3220.5|3215|3223|3217.5|3223|3217.5|3220.5|3215|0
1701964800000|2023-12-07 16:00:00|3223.5|3218|3223|3218.5|3224|3218.5|3223|3218|0
1701965100000|2023-12-07 16:05:00|3223.5|3219|3226|3220.5|3226|3220.5|3223.5|3219|0
1701965400000|2023-12-07 16:10:00|3225.5|3220|3225|3219|3225.5|3220|3225|3219|1
1701965700000|2023-12-07 16:15:00|3224.5|3218.5|3222|3215.5|3224.5|3218.5|3222|3215|0
1701966300000|2023-12-07 16:25:00|3241.5|3213|3222|3219.5|3241.5|3219.5|3221.5|3197|0
1701966600000|2023-12-07 16:30:00|3241|3220|3228|3210|3245.5|3222.5|3227.5|3205|15
1701966900000|2023-12-07 16:35:00|3227|3206|3234|3210|3234|3211|3225|3204|0
1701967200000|2023-12-07 16:40:00|3233.5|3210.5|3236|3211.5|3236|3212|3228.5|3206|0
1701967500000|2023-12-07 16:45:00|3235.5|3212|3236|3206.5|3236|3212|3230.5|3206|0
1701967800000|2023-12-07 16:50:00|3270.5|3171.5|3230|3211.5|3271.5|3212|3230|3168.5|0
1701968700000|2023-12-07 17:05:00|3229.5|3206|3234|3210.5|3235|3210.5|3228.5|3204.5|0
1701969000000|2023-12-07 17:10:00|3233.5|3171.5|3269|3169.5|3270.5|3171.5|3228.5|3169.5|0
1701969600000|2023-12-07 17:20:00|3270.5|3171.5|3269|3169.5|3270.5|3171.5|3269|3169.5|0
1701971700000|2023-12-07 17:55:00|3270.5|3171.5|3270.5|3171.5|3270.5|3171.5|3270.5|3171.5|0
1701974100000|2023-12-07 18:35:00||3173||3173||3173||3173|0
1701974400000|2023-12-07 18:40:00|3272||3272||3272||3272||0
1701976800000|2023-12-07 19:20:00|3274|3174.5|3274|3174.5|3274|3174.5|3274|3174.5|0
1701977400000|2023-12-07 19:30:00|3272||3272||3272||3272||0
1701977700000|2023-12-07 19:35:00||3173||3173||3173||3173|0
1701978000000|2023-12-07 19:40:00||3174.5||3174.5||3174.5||3174.5|0
1701978900000|2023-12-07 19:55:00||3173||3173||3173||3173|0
1701979500000|2023-12-07 20:05:00|3274|3174.5|3274|3174.5|3274|3174.5|3274|3174.5|0
1701982500000|2023-12-07 20:55:00|3272|3173|3272|3173|3272|3173|3272|3173|0
1702018800000|2023-12-08 07:00:00|3247.5|3196.5|3270.5|3171|3270.5|3198|3246|3171|0
1702019700000|2023-12-08 07:15:00|3368|3090|3367.5|3090|3368|3090|3367.5|3090|0
1702021500000|2023-12-08 07:45:00|3252.5|3190.5|3252.5|3190.5|3252.5|3190.5|3252.5|3190.5|0
1702021800000|2023-12-08 07:50:00|3258.5|3179|3258|3162|3259|3179|3258|3101|0
1702022100000|2023-12-08 07:55:00|3252|3168.5|3245.5|3196.5|3252|3196.5|3245.5|3168.5|0
1702022400000|2023-12-08 08:00:00|3367.5|3197|3228.5|3223.5|3367.5|3225|3227.5|3090|0
1702022700000|2023-12-08 08:05:00|3229|3224|3228.5|3221.5|3229.5|3224.5|3224.5|3219.5|0
1702023000000|2023-12-08 08:10:00|3229|3222|3231|3224.5|3231|3224.5|3227.5|3222|0
1702023300000|2023-12-08 08:15:00|3230.5|3225|3233|3226.5|3233|3226.5|3230|3225|0
1702023600000|2023-12-08 08:20:00|3233.5|3227|3238|3231.5|3238|3231.5|3233.5|3227|0
1702023900000|2023-12-08 08:25:00|3238.5|3232|3267|3213|3267.5|3234.5|3238|3212|0
1702024200000|2023-12-08 08:30:00|3265|3214|3247|3241|3265|3241|3243|3212|0
1702024500000|2023-12-08 08:35:00|3246.5|3241.5|3247|3242|3248|3242|3246|3241.5|0
1702024800000|2023-12-08 08:40:00|3246.5|3241.5|3248|3242|3249|3242|3246|3241|0
1702025100000|2023-12-08 08:45:00|3247.5|3241.5|3245.5|3240.5|3247.5|3241.5|3245.5|3240.5|0
1702025400000|2023-12-08 08:50:00|3245|3239.5|3244|3239|3245|3239.5|3243.5|3239|0
1702025700000|2023-12-08 08:55:00|3243.5|3238.5|3243|3238|3244|3238.5|3242.5|3238|0
1702026000000|2023-12-08 09:00:00|3243.5|3238.5|3244.5|3239|3245.5|3239|3243.5|3238.5|0
1702026300000|2023-12-08 09:05:00|3244||3245.5||3245.5||3243.5||0
1702026600000|2023-12-08 09:10:00|3246|3239.5|3247.5|3241|3247.5|3241|3246|3239.5|0
1702026900000|2023-12-08 09:15:00|3248|3241.5|3251.5|3245.5|3251.5|3245.5|3248|3241.5|0
1702027200000|2023-12-08 09:20:00|3250.5|3245|3249.5|3244.5|3250.5|3245.5|3249|3244|0
1702027500000|2023-12-08 09:25:00|3249|3244|3246|3241|3249|3244|3245.5|3241|0
1702027800000|2023-12-08 09:30:00|3246.5||3247||3247||3246.5||0
1702028100000|2023-12-08 09:35:00|3247.5|3241.5|3248.5|3242|3248.5|3242|3247.5|3241.5|0
1702028400000|2023-12-08 09:40:00|3249||3248.5||3249||3248||0
1702028700000|2023-12-08 09:45:00|3249|3242.5|3250|3243|3250|3243|3249|3242.5|0
1702029000000|2023-12-08 09:50:00|3250.5|3243.5|3250.5|3244|3250.5|3244|3250.5|3243.5|0
1702029300000|2023-12-08 09:55:00|3250||3249.5||3250||3249||0
1702029600000|2023-12-08 10:00:00|3249||3251||3251||3248.5||0
1702029900000|2023-12-08 10:05:00|3251.5|3244.5|3249|3244.5|3251.5|3245|3249|3244.5|0
1702030200000|2023-12-08 10:10:00|3249.5|3245|3250.5|3246|3268.5|3246.5|3249.5|3224.5|0
1702030500000|2023-12-08 10:15:00|3251|3245.5|3248.5|3244|3251|3245.5|3248|3243.5|0
1702030800000|2023-12-08 10:20:00|3248|3243.5|3247|3242.5|3248.5|3243.5|3247|3242.5|0
1702031100000|2023-12-08 10:25:00|3247.5|3243|3248.5|3243|3249|3243|3247|3243|0
1702031400000|2023-12-08 10:30:00|3248||3248||3248||3247.5||0
1702031700000|2023-12-08 10:35:00|3247.5|3225|3245.5|3239.5|3265.5|3240|3245.5|3224|0
1702032000000|2023-12-08 10:40:00|3246|3239|3242|3237.5|3246|3239|3242|3237.5|0
1702032300000|2023-12-08 10:45:00|3242.5|3238|3242.5|3238|3242.5|3238|3241.5|3237.5|0
1702032600000|2023-12-08 10:50:00|3242|3237.5|3242|3237|3243|3237.5|3241|3236.5|0
1702032900000|2023-12-08 10:55:00|3241.5|3236.5|3241|3236.5|3243|3236.5|3241|3236.5|0
1702033200000|2023-12-08 11:00:00|3241.5|3237|3241|3236.5|3242|3237|3241|3236|0
1702033500000|2023-12-08 11:05:00|3241.5|3236|3240.5|3236|3241.5|3236|3240.5|3236|0
1702033800000|2023-12-08 11:10:00|3240|3235.5|3239.5|3235|3240.5|3236|3239.5|3235|0
1702034100000|2023-12-08 11:15:00|3240|3235.5|3242|3235.5|3242|3235.5|3240|3235|0
1702034400000|2023-12-08 11:20:00|3242.5|3236|3243.5|3236.5|3243.5|3236.5|3242.5|3236|0
1702034700000|2023-12-08 11:25:00|3243||3242.5||3243||3242.5||0
1702035300000|2023-12-08 11:35:00|3242|3236|3240|3235.5|3242|3236|3239.5|3235|0
1702035600000|2023-12-08 11:40:00|3240.5|3235|3240|3235.5|3240.5|3235.5|3240|3235|0
1702035900000|2023-12-08 11:45:00|3239.5|3235|3240.5|3235|3240.5|3235|3239|3234.5|0
1702036200000|2023-12-08 11:50:00|3241||3241||3241||3240||0
1702036500000|2023-12-08 11:55:00|3240.5|3234.5|3239|3234.5|3240.5|3234.5|3239|3234|0
1702036800000|2023-12-08 12:00:00|3256|3231|3237.5|3233|3263|3234.5|3237.5|3213|0
1702037100000|2023-12-08 12:05:00|3237|3232.5|3237|3231|3237|3232.5|3235|3230.5|0
1702037400000|2023-12-08 12:10:00|3236.5||3236.5||3236.5||3236||0
1702037700000|2023-12-08 12:15:00|3237|3232|3238.5|3232|3238.5|3232|3237|3232|0
1702038000000|2023-12-08 12:20:00|3239|3232.5|3239.5|3233|3239.5|3233|3239|3232.5|0
1702038300000|2023-12-08 12:25:00|3240|3233.5|3240|3234|3240|3234|3240|3233.5|0
1702038600000|2023-12-08 12:30:00|3239.5||3240||3240||3239||0
1702038900000|2023-12-08 12:35:00|3240.5|3235|3241.5|3235|3241.5|3235|3240.5|3235|0
1702039200000|2023-12-08 12:40:00|3242|3235.5|3242|3236|3242.5|3236|3242|3235.5|0
1702039500000|2023-12-08 12:45:00|3242.5|3235.5|3242|3236|3243|3236|3242|3235.5|0
1702039800000|2023-12-08 12:50:00|3242.5|3236.5|3244.5|3238|3244.5|3238|3242.5|3236.5|0
1702040100000|2023-12-08 12:55:00|3244||3243.5||3244||3243.5||0
1702040400000|2023-12-08 13:00:00|3243|3237.5|3241.5|3236|3243|3237.5|3240.5|3236|0
1702040700000|2023-12-08 13:05:00|3242||3242||3243||3242||0
1702041300000|2023-12-08 13:15:00|3242.5||3242.5||3242.5||3242.5||0
1702041600000|2023-12-08 13:20:00|3242|3237|3243.5|3237|3243.5|3237|3241.5|3237|0
1702041900000|2023-12-08 13:25:00|3243|3239|3247|3236.5|3247|3240.5|3241.5|3236.5|6
1702042200000|2023-12-08 13:30:00|3247.5|3235.5|3227.5|3223|3286|3235.5|3227.5|3186.5|0
1702042500000|2023-12-08 13:35:00|3226.5|3221.5|3230.5|3224|3230.5|3224|3226.5|3221.5|0
1702042800000|2023-12-08 13:40:00|3231|3224.5|3237.5|3231|3238|3231|3231|3224.5|0
1702043100000|2023-12-08 13:45:00|3237|3231.5|3237.5|3232|3238.5|3232|3236.5|3231.5|0
1702043400000|2023-12-08 13:50:00|3238|3232.5|3239.5|3234|3241|3234|3238|3232.5|0
1702043700000|2023-12-08 13:55:00|3239|3233.5|3238|3233|3239.5|3234|3237.5|3232.5|0
1702044000000|2023-12-08 14:00:00|3237.5|3233.5|3238.5|3233.5|3240|3235.5|3237.5|3233.5|0
1702044300000|2023-12-08 14:05:00|3238|3233|3238|3233|3238|3233.5|3236.5|3231.5|0
1702044600000|2023-12-08 14:10:00|3238.5|3233.5|3242|3237.5|3242.5|3237.5|3238.5|3233.5|0
1702044900000|2023-12-08 14:15:00|3241.5|3237|3244.5|3239.5|3244.5|3239.5|3241.5|3237|0
1702045200000|2023-12-08 14:20:00|3245|3240|3245|3240.5|3245.5|3240.5|3244.5|3239.5|0
1702045500000|2023-12-08 14:25:00|3244.5|3240|3245|3239|3245|3240.5|3243|3238.5|0
1702045800000|2023-12-08 14:30:00|3245.5|3239.5|3246.5|3241.5|3248|3243|3244.5|3239.5|0
1702046100000|2023-12-08 14:35:00|3247|3242|3248|3243|3249.5|3244|3247|3242|0
1702046400000|2023-12-08 14:40:00|3248.5|3242.5|3255.5|3250|3255.5|3250|3248|3242.5|0
1702046700000|2023-12-08 14:45:00|3255|3249.5|3255.5|3250|3255.5|3250|3253|3248|0
1702047000000|2023-12-08 14:50:00|3255|3249.5|3250.5|3245.5|3255|3249.5|3250.5|3245.5|0
1702047300000|2023-12-08 14:55:00|3250|3246|3250.5|3240.5|3251|3246|3246.5|3240|0
1702047600000|2023-12-08 15:00:00|3251.5|3241.5|3251|3244|3256.5|3248|3248.5|3241.5|0
1702047900000|2023-12-08 15:05:00|3250.5|3244.5|3253|3248|3253|3248|3250.5|3244.5|0
1702048200000|2023-12-08 15:10:00|3253.5|3247.5|3253|3248|3253.5|3248|3251.5|3246.5|0
1702048500000|2023-12-08 15:15:00|3252.5|3247.5|3254|3248|3254|3248|3252.5|3247|0
1702048800000|2023-12-08 15:20:00|3253.5|3249|3253|3248|3254|3249|3253|3248|0
1702049100000|2023-12-08 15:25:00|3253.5|3247.5|3253|3248|3253.5|3248|3252.5|3247|0
1702049400000|2023-12-08 15:30:00|3253.5|3247.5|3248.5|3243|3253.5|3247.5|3248.5|3243|0
1702049700000|2023-12-08 15:35:00|3248|3241.5|3246.5|3240|3248|3241.5|3246|3240|0
1702050000000|2023-12-08 15:40:00|3246|3239.5|3247|3241|3247|3241|3244.5|3239.5|0
1702050300000|2023-12-08 15:45:00|3247.5|3241.5|3249.5|3243|3249.5|3243|3247|3241.5|0
1702050600000|2023-12-08 15:50:00|3250|3243.5|3254.5|3247.5|3254.5|3249|3249.5|3243.5|38
1702050900000|2023-12-08 15:55:00|3255|3248|3255|3250.5|3255.5|3250.5|3255|3248|0
1702051200000|2023-12-08 16:00:00|3255.5|3250|3253|3248|3255.5|3250|3253|3248|0
1702051500000|2023-12-08 16:05:00|3253.5|3247.5|3252|3245.5|3253.5|3250|3252|3245.5|25
1702051800000|2023-12-08 16:10:00|3251|3245|3249|3243|3251|3245|3249|3242.5|0
1702052100000|2023-12-08 16:15:00|3249.5|3242.5|3248.5|3241|3249.5|3243|3248.5|3241|0
1702052400000|2023-12-08 16:20:00|3249||3248.5||3249||3248.5||0
1702052700000|2023-12-08 16:25:00|3249|3242|3249.5|3242.5|3249.5|3242.5|3249|3242|0
1702053000000|2023-12-08 16:30:00|3254|3238.5|3262|3232.5|3270|3241.5|3253.5|3232.5|0
1702053300000|2023-12-08 16:35:00|3261|3233.5|3255|3231|3261|3238.5|3254|3231|0
1702053600000|2023-12-08 16:40:00|3260.5|3232|3255|3236.5|3260.5|3236.5|3255|3231|0
1702053900000|2023-12-08 16:45:00|3296|3195.5|3296|3195.5|3296|3195.5|3296|3195.5|0
1702055700000|2023-12-08 17:15:00|3294.5|3194|3296|3195.5|3296|3195.5|3294.5|3194|0
1702056000000|2023-12-08 17:20:00|3297.5|3197|3297.5|3197|3297.5|3197|3297.5|3197|0
1702058700000|2023-12-08 18:05:00|3299|3199|3299|3199|3299|3199|3299|3199|0
1702059900000|2023-12-08 18:25:00|3300.5|3200.5|3300.5|3200.5|3300.5|3200.5|3300.5|3200.5|0
1702060800000|2023-12-08 18:40:00|3299|3199|3299|3199|3299|3199|3299|3199|0
1702061400000|2023-12-08 18:50:00|3300.5||3300.5||3300.5||3300.5||0
1702062000000|2023-12-08 19:00:00||3200.5||3200.5||3200.5||3200.5|0
1702064100000|2023-12-08 19:35:00|3302|3202|3302|3202|3302|3202|3302|3202|0
1702278000000|2023-12-11 07:00:00|3274|3222.5|3299|3198.5|3299|3222.5|3274|3198.5|0
1702278600000|2023-12-11 07:10:00|3432|3079|3432|3079|3432|3079|3432|3079|0
1702280400000|2023-12-11 07:40:00|3434|3070|3434|3070|3434|3070|3434|3070|0
1702281300000|2023-12-11 07:55:00|3273.5|3221.5|3273.5|3221.5|3273.5|3221.5|3273.5|3221.5|0
1702281600000|2023-12-11 08:00:00|3273|3222|3253|3230|3273|3237.5|3249.5|3222|0
1702281900000|2023-12-11 08:05:00|3253.5|3231|3252.5|3248|3257|3252|3252.5|3231|0
1702282200000|2023-12-11 08:10:00|3252|3247.5|3254.5|3249.5|3256.5|3251.5|3252|3247|0
1702282500000|2023-12-11 08:15:00|3255|3250|3250.5|3245.5|3256|3251.5|3250.5|3245.5|0
1702282800000|2023-12-11 08:20:00|3250|3246|3249|3244|3251.5|3246.5|3248.5|3243.5|0
1702283100000|2023-12-11 08:25:00|3248.5|3244.5|3246.5|3242|3248.5|3244.5|3246.5|3241.5|0
1702283400000|2023-12-11 08:30:00|3247|3242.5|3250|3244|3250.5|3244|3246.5|3242.5|0
1702283700000|2023-12-11 08:35:00|3250.5|3245|3254|3248|3255|3248|3250.5|3245|0
1702284000000|2023-12-11 08:40:00|3253.5|3247.5|3254|3248|3254|3248|3252.5|3247.5|0
1702284300000|2023-12-11 08:45:00|3254.5|3247.5|3254|3248|3255|3248|3252|3247.5|0
1702284600000|2023-12-11 08:50:00|3254.5|3248.5|3255|3249|3256|3249|3254.5|3248.5|0
1702284900000|2023-12-11 08:55:00|3254.5|3248.5|3252|3247|3254.5|3248.5|3252|3247|0
1702285200000|2023-12-11 09:00:00|3252.5|3247.5|3251|3246.5|3253|3248|3251|3246.5|0
1702285500000|2023-12-11 09:05:00|3251.5|3247|3254.5|3249.5|3254.5|3249.5|3251.5|3247|0
1702285800000|2023-12-11 09:10:00|3254|3249|3253|3248|3254|3249|3252.5|3247.5|0
1702286100000|2023-12-11 09:15:00|3252.5|3247.5|3251|3246|3252.5|3247.5|3250.5|3245.5|0
1702286400000|2023-12-11 09:20:00|3251.5|3246.5|3253.5|3247|3253.5|3247|3251.5|3246.5|0
1702286700000|2023-12-11 09:25:00|3254|3247.5|3254.5|3249|3255.5|3249|3254|3247.5|0
1702287000000|2023-12-11 09:30:00|3254|3249.5|3255|3250|3255|3250|3254|3249.5|0
1702287300000|2023-12-11 09:35:00|3255.5|3249.5|3255.5|3250.5|3256|3251|3255|3249.5|0
1702287600000|2023-12-11 09:40:00|3256|3251|3254|3250.5|3256|3251.5|3253.5|3250.5|2
1702287900000|2023-12-11 09:45:00|3253.5|3250|3252|3247.5|3254|3250|3252|3247.5|0
1702288200000|2023-12-11 09:50:00|3251.5|3247|3250.5|3246|3251.5|3247|3250|3245|0
1702288500000|2023-12-11 09:55:00|3250|3245.5|3250|3245|3251|3245.5|3249.5|3245|0
1702288800000|2023-12-11 10:00:00|3250.5||3249.5||3251.5||3249.5||0
1702289100000|2023-12-11 10:05:00|3250|3244.5|3248.5|3244.5|3250|3245.5|3248.5|3244|0
1702289400000|2023-12-11 10:10:00|3249|3245|3250|3245|3250.5|3245.5|3248.5|3245|0
1702289700000|2023-12-11 10:15:00|3250.5|3245.5|3250|3245.5|3250.5|3246|3250|3245.5|0
1702290000000|2023-12-11 10:20:00|3249.5|3245|3249.5|3244.5|3249.5|3245|3249|3244.5|0
1702290300000|2023-12-11 10:25:00|3249|3245|3248|3244.5|3249|3245|3247.5|3244.5|0
1702290600000|2023-12-11 10:30:00|3247.5||3247||3248||3247||1
1702290900000|2023-12-11 10:35:00|3246.5|3241.5|3246|3243.5|3246.5|3244|3246|3241.5|10
1702291200000|2023-12-11 10:40:00|3246.5|3241.5|3246.5|3241.5|3246.5|3241.5|3246|3241.5|5
1702291500000|2023-12-11 10:45:00|3246|3242|3248.5|3243.5|3248.5|3244|3246|3242|0
1702291800000|2023-12-11 10:50:00|3248|3243|3247|3242.5|3248|3243|3247|3242|0
1702292100000|2023-12-11 10:55:00|3247.5|3242|3246|3241|3247.5|3242|3246|3241|0
1702292400000|2023-12-11 11:00:00|3245|3240.5|3245.5|3240.5|3246|3241.5|3243|3240.5|4
1702292700000|2023-12-11 11:05:00|3245|3241|3246.5|3241.5|3246.5|3241.5|3245|3240.5|4
1702293000000|2023-12-11 11:10:00|3247||3246.5||3247.5||3246.5||0
1702293300000|2023-12-11 11:15:00|3246|3242|3247|3242.5|3247|3242.5|3245.5|3242|0
1702293600000|2023-12-11 11:20:00|3247.5|3242|3246|3241.5|3247.5|3242|3246|3241.5|4
1702293900000|2023-12-11 11:25:00|3246.5|3242.5|3247|3242|3247|3242.5|3246|3241.5|0
1702294200000|2023-12-11 11:30:00|3247.5||3248.5||3248.5||3247.5||0
1702294500000|2023-12-11 11:35:00|3249|3243|3253.5|3224|3254|3244.5|3249|3224|0
1702294800000|2023-12-11 11:40:00|3253|3226|3249.5|3244.5|3253|3245|3249.5|3226|4
1702295100000|2023-12-11 11:45:00|3250||3250.5||3250.5||3250||0
1702295400000|2023-12-11 11:50:00|3251|3245|3251|3245.5|3251|3245.5|3250.5|3245|0
1702296000000|2023-12-11 12:00:00|3253.5|3226|3250.5|3244.5|3254|3244.5|3250.5|3226|0
1702296300000|2023-12-11 12:05:00|3249.5||3250.5||3250.5||3249.5||0
1702296600000|2023-12-11 12:10:00|3250||3249.5||3250||3249.5||0
1702296900000|2023-12-11 12:15:00|3251.5|3242.5|3250|3244|3253|3244|3250|3242.5|0
1702297200000|2023-12-11 12:20:00|3250.5||3250.5||3250.5||3250.5||0
1702297500000|2023-12-11 12:25:00|3250|3245|3251.5|3245|3251.5|3245|3249.5|3245|0
1702297800000|2023-12-11 12:30:00|3251||3251||3251||3250.5||0
1702298100000|2023-12-11 12:35:00|3250|3244.5|3249.5|3244.5|3250|3244.5|3249.5|3244.5|0
1702298400000|2023-12-11 12:40:00|3249|3244|3249|3244|3249|3244|3249|3244|0
1702298700000|2023-12-11 12:45:00|3248.5||3249||3249||3248||0
1702299000000|2023-12-11 12:50:00|3248||3249||3249||3248||0
1702299300000|2023-12-11 12:55:00|3249.5|3244.5|3253|3247|3253|3247|3249.5|3244.5|0
1702299600000|2023-12-11 13:00:00|3252.5|3246.5|3250|3246|3252.5|3246.5|3250|3246|0
1702299900000|2023-12-11 13:05:00|3250.5|3245.5|3249.5|3245|3250.5|3245.5|3249.5|3245|0
1702300200000|2023-12-11 13:10:00|3248.5|3244.5|3248.5|3244|3248.5|3245|3248.5|3244|0
1702300500000|2023-12-11 13:15:00|3249||3250||3250||3249||0
1702300800000|2023-12-11 13:20:00|3250.5|3244.5|3250.5|3245|3250.5|3245|3250.5|3244.5|0
1702301100000|2023-12-11 13:25:00|3251||3252||3252||3251||0
1702301400000|2023-12-11 13:30:00|3251||3251.5||3251.5||3251||0
1702301700000|2023-12-11 13:35:00|3250.5||3251||3251||3250||0
1702302000000|2023-12-11 13:40:00|3250.5||3248.5||3250.5||3248.5||0
1702302300000|2023-12-11 13:45:00|3248||3248.5||3249.5||3248||0
1702302600000|2023-12-11 13:50:00|3248||3248.5||3249||3248||0
1702302900000|2023-12-11 13:55:00|3249||3248.5||3250||3248.5||0
1702303200000|2023-12-11 14:00:00|3249|3245.5|3250.5|3246|3251|3246|3249|3245.5|0
1702303500000|2023-12-11 14:05:00|3250||3249||3250||3248.5||0
1702303800000|2023-12-11 14:10:00|3248.5|3244|3248|3243|3249|3244|3247.5|3243|1
1702304100000|2023-12-11 14:15:00|3248.5||3248||3249||3248||0
1702304400000|2023-12-11 14:20:00|3248.5|3242.5|3247.5|3243|3248.5|3243|3247.5|3242.5|0
1702304700000|2023-12-11 14:25:00|3248|3242.5|3249.5|3243|3249.5|3243|3248|3242.5|0
1702305000000|2023-12-11 14:30:00|3250|3244|3250.5|3246.5|3254|3249|3250|3244|0
1702305300000|2023-12-11 14:35:00|3251|3247|3254|3250|3254.5|3250|3251|3234|5
1702305600000|2023-12-11 14:40:00|3254.5|3249.5|3254|3249.5|3254.5|3250|3254|3249|0
1702305900000|2023-12-11 14:45:00|3253|3250|3254.5|3250.5|3254.5|3250.5|3253|3250|22
1702306200000|2023-12-11 14:50:00|3257|3251.5|3256.5|3251|3257.5|3253|3254|3251|28
1702306500000|2023-12-11 14:55:00|3256|3250.5|3257|3251.5|3257|3251.5|3254.5|3249|2
1702306800000|2023-12-11 15:00:00|3256.5|3252|3256.5|3250.5|3256.5|3252.5|3256.5|3250.5|0
1702307100000|2023-12-11 15:05:00|3257|3251|3257|3252.5|3257|3252.5|3257|3251|0
1702307400000|2023-12-11 15:10:00||3253.5||3253.5||3253.5||3253.5|0
1702307700000|2023-12-11 15:15:00||3253||3252.5||3253.5||3252.5|0
1702308300000|2023-12-11 15:25:00|3256.5|3252|3255.5|3250.5|3256.5|3252|3255.5|3250.5|0
1702308600000|2023-12-11 15:30:00|3256|3250|3260.5|3240|3261|3252.5|3255.5|3234.5|0
1702308900000|2023-12-11 15:35:00|3262|3241.5|3257|3251|3277.5|3251|3257|3232|0
1702309200000|2023-12-11 15:40:00|3256.5|3250.5|3258|3253|3258|3253|3256|3250.5|0
1702309500000|2023-12-11 15:45:00|3258.5|3253.5|3260.5|3256|3260.5|3256|3258.5|3253.5|0
1702309800000|2023-12-11 15:50:00|3261|3255.5|3261|3256|3261|3256|3260.5|3255.5|0
1702310100000|2023-12-11 15:55:00|3261.5|3256.5|3262.5|3257|3263|3258|3261.5|3256.5|0
1702310400000|2023-12-11 16:00:00|3266|3236.5|3266|3260.5|3283|3260.5|3265.5|3236.5|0
1702310700000|2023-12-11 16:05:00|3266.5|3261.5|3268|3262.5|3268.5|3263.5|3266.5|3261.5|0
1702311000000|2023-12-11 16:10:00|3267|3262|3267|3261.5|3267|3262|3267|3261.5|0
1702311300000|2023-12-11 16:15:00|3266.5|3259|3266.5|3262.5|3266.5|3263|3266.5|3259|0
1702311600000|2023-12-11 16:20:00|3267||3268.5||3268.5||3267||2
1702311900000|2023-12-11 16:25:00|3268|3263|3269|3264|3269|3264|3268|3263|0
1702312200000|2023-12-11 16:30:00|3275.5|3262|3272|3267.5|3289|3267.5|3271|3244|0
1702312500000|2023-12-11 16:35:00|3274.5|3254|3273.5|3254|3274.5|3256|3269|3249|10
1702312800000|2023-12-11 16:40:00|3274||3274||3274.5||3272.5||0
1702313100000|2023-12-11 16:45:00|3273|3254.5|3272.5|3251.5|3278|3254.5|3272.5|3250.5|0
1702313400000|2023-12-11 16:50:00|3313.5|3252.5|3315|3213.5|3315|3253.5|3313.5|3213.5|0
1702314000000|2023-12-11 17:00:00||3215||3215||3215||3215|0
1702316700000|2023-12-11 17:45:00|3316.5||3316.5||3316.5||3316.5||0
1702317000000|2023-12-11 17:50:00||3217||3217||3217||3217|0
1702317600000|2023-12-11 18:00:00|3315|3215|3316.5|3215|3316.5|3215|3315|3215|0
1702318500000|2023-12-11 18:15:00||3217||3217||3217||3217|0
1702323000000|2023-12-11 19:30:00|3318||3318||3318||3318||0
1702323600000|2023-12-11 19:40:00|3316.5||3316.5||3316.5||3316.5||0
1702325100000|2023-12-11 20:05:00|3318||3318||3318||3318||0
1702364400000|2023-12-12 07:00:00|3295|3243.5|3319|3219|3319|3243.5|3293.5|3217.5|0
1702368900000|2023-12-12 08:15:00|3345.5|3216.5|3282.5|3277|3345.5|3279.5|3282.5|3216.5|0
1702369200000|2023-12-12 08:20:00|3282|3276.5|3282|3257.5|3282|3278.5|3282|3257|0
1702369500000|2023-12-12 08:25:00|3287.5|3258|3286.5|3280.5|3293|3282.5|3286|3258|6
1702369800000|2023-12-12 08:30:00|3285.5|3280|3281.5|3274.5|3285.5|3280|3281.5|3274|0
1702370100000|2023-12-12 08:35:00|3281|3274|3280.5|3273|3281|3276|3280.5|3272|243
1702370400000|2023-12-12 08:40:00|3279.5|3270.5|3277.5|3269.5|3279.5|3272|3277.5|3269|159
1702370700000|2023-12-12 08:45:00|3277|3269|3275.5|3269|3277|3269|3275.5|3269|0
1702371000000|2023-12-12 08:50:00|3274|3268.5|3272|3265.5|3274|3268.5|3272|3265|0
1702371300000|2023-12-12 08:55:00|3271|3265|3269.5|3263.5|3271|3267|3269.5|3263.5|10
1702371600000|2023-12-12 09:00:00|3272|3264|3272|3265|3272.5|3265|3272|3263.5|1
1702371900000|2023-12-12 09:05:00|3272.5|3266.5|3274|3267.5|3274.5|3267.5|3272.5|3266.5|0
1702372200000|2023-12-12 09:10:00|3278|3249|3275|3268.5|3278|3268.5|3275|3249|0
1702372500000|2023-12-12 09:15:00|3275.5||3275||3275.5||3275||0
1702372800000|2023-12-12 09:20:00|3277.5|3267|3274|3270|3277.5|3270|3274|3249|0
1702373100000|2023-12-12 09:25:00|3274.5|3270.5|3276|3270.5|3276|3270.5|3274.5|3270.5|0
1702373400000|2023-12-12 09:30:00|3275|3270|3276.5|3270.5|3276.5|3270.5|3275|3270|0
1702373700000|2023-12-12 09:35:00|3277|3271.5|3279.5|3272.5|3279.5|3272.5|3277|3271.5|0
1702374000000|2023-12-12 09:40:00|3280|3273.5|3281.5|3274.5|3282|3274.5|3280|3273.5|0
1702374300000|2023-12-12 09:45:00|3282|3275.5|3282.5|3275.5|3282.5|3275.5|3282|3275.5|0
1702374600000|2023-12-12 09:50:00|3283|3276.5|3284|3277.5|3284.5|3277.5|3282.5|3276.5|0
1702374900000|2023-12-12 09:55:00|3284.5|3276|3286.5|3276|3286.5|3276|3284|3276|0
1702375200000|2023-12-12 10:00:00|3287|3276.5|3286.5|3277.5|3287|3277.5|3286.5|3276.5|0
1702375500000|2023-12-12 10:05:00|3286||3283.5||3286||3283.5||0
1702375800000|2023-12-12 10:10:00|3283|3277|3282.5|3277.5|3283|3277.5|3282.5|3277|180
1702376100000|2023-12-12 10:15:00|3285||3284||3285||3283.5||2
1702376400000|2023-12-12 10:20:00|3283.5|3277|3282.5|3277|3283.5|3280.5|3282.5|3277|5
1702376700000|2023-12-12 10:25:00|3283|3277.5|3281.5|3276|3283|3277.5|3281.5|3276|0
1702377000000|2023-12-12 10:30:00|3282|3276.5|3282|3277|3282.5|3277|3282|3276.5|0
1702377300000|2023-12-12 10:35:00|3282.5|3276.5|3282|3276|3282.5|3276.5|3282|3276|0
1702377600000|2023-12-12 10:40:00|3281.5|3275.5|3279|3273|3281.5|3275.5|3279|3273|0
1702377900000|2023-12-12 10:45:00|3279.5||3278||3280||3278||0
1702378200000|2023-12-12 10:50:00|3277.5|3272.5|3277|3271|3277.5|3272.5|3277|3271|0
1702378500000|2023-12-12 10:55:00|3276|3270.5|3276|3270.5|3276|3271|3275|3270.5|0
1702378800000|2023-12-12 11:00:00|3275.5|3271|3276.5|3271|3276.5|3271|3275|3270.5|0
1702379100000|2023-12-12 11:05:00|3276|3270.5|3280|3270.5|3280.5|3270.5|3276|3270.5|0
1702379400000|2023-12-12 11:10:00|3279.5|3271|3276.5|3270.5|3295.5|3272|3276.5|3270.5|0
1702379700000|2023-12-12 11:15:00|3277|3271|3277.5|3271|3277.5|3271|3277|3271|0
1702380000000|2023-12-12 11:20:00|3277|3270.5|3278.5|3272|3278.5|3272|3276.5|3270.5|0
1702380300000|2023-12-12 11:25:00|3279|3273|3279.5|3273|3279.5|3273|3278.5|3273|0
1702380600000|2023-12-12 11:30:00|3280|3274|3280.5|3274|3281|3274|3280|3274|0
1702380900000|2023-12-12 11:35:00|3280||3279.5||3280||3278.5||160
1702381200000|2023-12-12 11:40:00|3278.5|3273.5|3277.5|3272.5|3278.5|3273.5|3277.5|3272.5|0
1702381500000|2023-12-12 11:45:00|3278|3273|3278.5|3273|3279|3273|3278|3273|0
1702381800000|2023-12-12 11:50:00|3279||3279.5||3279.5||3279||0
1702382100000|2023-12-12 11:55:00|3280|3274|3282|3276|3282.5|3276|3279.5|3274|1
1702382400000|2023-12-12 12:00:00|3285.5|3272.5|3281.5|3275|3304.5|3275|3281.5|3271.5|0
1702382700000|2023-12-12 12:05:00|3280.5||3280.5||3281.5||3279.5||0
1702383000000|2023-12-12 12:10:00|3280|3274.5|3278|3273.5|3280|3274.5|3278|3273|0
1702383300000|2023-12-12 12:15:00|3277|3273|3278.5|3271.5|3278.5|3273|3274|3271|20
1702383600000|2023-12-12 12:20:00|3279|3272|3279|3273.5|3279|3273.5|3279|3272|0
1702383900000|2023-12-12 12:25:00|3278.5||3279.5||3279.5||3278.5||0
1702384200000|2023-12-12 12:30:00|3278.5|3273|3280|3274.5|3280|3274.5|3278.5|3273|1
1702384500000|2023-12-12 12:35:00|3279.5||3279.5||3280||3279.5||0
1702384800000|2023-12-12 12:40:00|3280|3274|3281.5|3275.5|3281.5|3275.5|3279.5|3274|0
1702385100000|2023-12-12 12:45:00|3281|3275|3280.5|3274.5|3281|3275.5|3280.5|3274.5|0
1702385400000|2023-12-12 12:50:00|3279.5|3274|3278.5|3273.5|3279.5|3274|3278.5|3273|0
1702385700000|2023-12-12 12:55:00|3279|3273|3278.5|3273|3279.5|3273|3278.5|3273|1
1702386000000|2023-12-12 13:00:00|3282|3273.5|3279.5|3272.5|3299.5|3273.5|3279.5|3271|0
1702386300000|2023-12-12 13:05:00|3282|3273|3283|3276.5|3283|3276.5|3282|3273|2
1702386600000|2023-12-12 13:10:00|3282.5|3277.5|3283.5|3277.5|3283.5|3277.5|3282.5|3277.5|0
1702386900000|2023-12-12 13:15:00|3284|3278|3286|3280.5|3286.5|3280.5|3284|3278|0
1702387200000|2023-12-12 13:20:00|3286.5|3281|3289|3283.5|3289|3283.5|3286.5|3281|11
1702387500000|2023-12-12 13:25:00|3291.5|3284|3298.5|3285.5|3298.5|3285.5|3291.5|3284|5
1702387800000|2023-12-12 13:30:00|3297|3285|3285.5|3281|3300|3292|3285.5|3281|0
1702388100000|2023-12-12 13:35:00|3285||3285.5||3287||3284.5||1
1702388400000|2023-12-12 13:40:00|3284.5|3277.5|3281.5|3275.5|3284.5|3277.5|3281.5|3275.5|0
1702388700000|2023-12-12 13:45:00|3281|3275|3279.5|3274.5|3281|3275|3279.5|3274.5|0
1702389000000|2023-12-12 13:50:00|3280||3278.5||3281.5||3278.5||0
1702389300000|2023-12-12 13:55:00|3279||3279.5||3280||3278.5||0
1702389600000|2023-12-12 14:00:00|3280|3275|3281.5|3275|3281.5|3275|3280|3274.5|2
1702389900000|2023-12-12 14:05:00|3280|3276|3284|3277|3284|3277|3278.5|3275.5|5
1702390200000|2023-12-12 14:10:00|3283.5|3277.5|3283.5|3277|3284|3278|3283.5|3277|1
1702390500000|2023-12-12 14:15:00|3282.5|3276.5|3280.5|3274|3282.5|3276.5|3280.5|3274|0
1702390800000|2023-12-12 14:20:00|3280|3273.5|3279.5|3273|3280|3273.5|3279.5|3273|0
1702391100000|2023-12-12 14:25:00|3279|3271.5|3277|3271.5|3279|3271.5|3277|3271.5|0
1702391400000|2023-12-12 14:30:00|3277.5|3272.5|3277|3271.5|3279.5|3272.5|3277|3271.5|1
1702391700000|2023-12-12 14:35:00|3276.5||3276||3276.5||3276||0
1702392000000|2023-12-12 14:40:00|3276.5|3272|3277|3271.5|3277.5|3272.5|3276.5|3271.5|2
1702392300000|2023-12-12 14:45:00|3276.5|3271|3277.5|3273|3277.5|3273|3276|3271|10
1702392600000|2023-12-12 14:50:00|3277|3272.5|3277.5|3271.5|3277.5|3272.5|3277|3271.5|0
1702392900000|2023-12-12 14:55:00|3280|3272.5|3281|3274|3281|3274|3280|3272.5|3
1702393200000|2023-12-12 15:00:00|3280.5|3273.5|3280.5|3274|3281|3274|3279.5|3273.5|0
1702393500000|2023-12-12 15:05:00|3281|3275|3282|3275|3282|3275|3280.5|3275|0
1702393800000|2023-12-12 15:10:00|3281.5|3274.5|3279.5|3274|3281.5|3274.5|3279.5|3273.5|0
1702394100000|2023-12-12 15:15:00|3280|3273.5|3280.5|3274|3280.5|3274|3280|3273.5|0
1702394400000|2023-12-12 15:20:00|3276.5||3280.5||3280.5||3276.5||3
1702395000000|2023-12-12 15:30:00|3281||3280.5||3281||3280.5||0
1702395300000|2023-12-12 15:35:00|3283|3272.5|3282.5|3276|3283|3276|3282.5|3257.5|0
1702395600000|2023-12-12 15:40:00|3283||3283.5||3283.5||3282.5||0
1702395900000|2023-12-12 15:45:00|3284|3277|3284.5|3278|3285|3278|3284|3277|0
1702396200000|2023-12-12 15:50:00|3285|3279|3285|3279|3285.5|3279|3285|3279|0
1702396500000|2023-12-12 15:55:00|3285.5|3280|3289|3282|3289|3282|3285.5|3280|1
1702396800000|2023-12-12 16:00:00|3288.5|3281.5|3287.5|3281.5|3288.5|3281.5|3287.5|3281.5|0
1702397100000|2023-12-12 16:05:00|3284.5|3281|3287.5|3281|3287.5|3281|3283.5|3280.5|4
1702397400000|2023-12-12 16:10:00|3287|3280.5|3284|3279.5|3287|3280.5|3284|3279.5|76
1702397700000|2023-12-12 16:15:00|3282.5|3279|3285.5|3278|3285.5|3279|3282.5|3261|1
1702398000000|2023-12-12 16:20:00||3278.5||3280||3280||3278.5|0
1702398300000|2023-12-12 16:25:00|3286.5||3286.5||3286.5||3286.5||2
1702398600000|2023-12-12 16:30:00|3293.5|3279.5|3292|3273.5|3307.5|3279.5|3291.5|3259.5|0
1702398900000|2023-12-12 16:35:00|3291.5|3274.5|3293|3278.5|3294.5|3279.5|3291.5|3271.5|0
1702399200000|2023-12-12 16:40:00|3294|3279.5|3296|3233.5|3296|3279.5|3293|3233.5|0
1702399500000|2023-12-12 16:45:00|3335||3335||3335||3335||0
1702400100000|2023-12-12 16:55:00|3333.5|3232|3333.5|3232|3333.5|3232|3333.5|3232|0
1702403400000|2023-12-12 17:50:00||3230.5||3230.5||3230.5||3230.5|0
1702404000000|2023-12-12 18:00:00||3232||3232||3232||3232|0
1702405800000|2023-12-12 18:30:00|3335|3233.5|3335|3233.5|3335|3233.5|3335|3233.5|0
1702409400000|2023-12-12 19:30:00|3336.5|3235|3336.5|3235|3336.5|3235|3336.5|3235|0
1702411200000|2023-12-12 20:00:00|3338|3237|3338|3237|3338|3237|3338|3237|0
1702413000000|2023-12-12 20:30:00|3336.5|3235|3336.5|3235|3336.5|3235|3336.5|3235|0
1702413300000|2023-12-12 20:35:00|3335|3233.5|3335|3233.5|3335|3233.5|3335|3233.5|0
1702414500000|2023-12-12 20:55:00|3336.5||3336.5||3336.5||3336.5||0
1702450800000|2023-12-13 07:00:00|3306.5|3255|3337|3230|3337|3255|3306.5|3230|0
1702454400000|2023-12-13 08:00:00|3345.5|3221|3307.5|3260|3345.5|3260|3307.5|3221|0
1702454700000|2023-12-13 08:05:00|3313|3266|3295.5|3290|3313|3290|3295.5|3266|0
1702455000000|2023-12-13 08:10:00|3296|3289.5|3294|3289|3297|3290|3294|3289|0
1702455300000|2023-12-13 08:15:00|3293.5|3288.5|3292.5|3287|3294|3288.5|3291.5|3286.5|0
1702455600000|2023-12-13 08:20:00|3292|3286.5|3295|3283.5|3295|3286.5|3289.5|3264.5|0
1702455900000|2023-12-13 08:25:00|3294.5|3273.5|3288.5|3283|3295|3284|3288.5|3267.5|0
1702456200000|2023-12-13 08:30:00|3289|3283.5|3291.5|3285.5|3292|3285.5|3289|3283.5|0
1702456500000|2023-12-13 08:35:00|3292|3286|3292|3286.5|3294|3287.5|3292|3286|0
1702456800000|2023-12-13 08:40:00|3291.5|3286|3288|3282.5|3291.5|3286.5|3288|3282.5|0
1702457100000|2023-12-13 08:45:00|3288.5|3283|3291.5|3285|3291.5|3285|3288|3283|0
1702457400000|2023-12-13 08:50:00|3292|3286|3293|3287|3293.5|3287|3292|3286|0
1702457700000|2023-12-13 08:55:00|3293.5|3287.5|3293|3289|3293.5|3289|3293|3287.5|0
1702458000000|2023-12-13 09:00:00|3297|3289.5|3293.5|3288.5|3297|3290|3293.5|3288.5|0
1702458300000|2023-12-13 09:05:00|3292.5|3289|3292.5|3288|3292.5|3289|3292.5|3287.5|0
1702458600000|2023-12-13 09:10:00|3293|3287.5|3290.5|3285|3293|3287.5|3290.5|3284.5|0
1702458900000|2023-12-13 09:15:00|3291|3286|3293|3286|3293|3286|3291|3286|0
1702459200000|2023-12-13 09:20:00|3293.5|3286.5|3292|3288|3294.5|3288|3292|3286.5|1
1702459800000|2023-12-13 09:30:00|3291.5|3287.5|3291|3288|3291.5|3288|3291|3287.5|0
1702460100000|2023-12-13 09:35:00||3287.5||3287||3288||3287|0
1702460400000|2023-12-13 09:40:00|3290.5||3290.5||3290.5||3290.5||40
1702460700000|2023-12-13 09:45:00|3292|3286.5|3292|3287|3292|3287|3292|3286.5|1
1702461000000|2023-12-13 09:50:00|3295|3288|3295.5|3289|3295.5|3289|3295|3288|26
1702461300000|2023-12-13 09:55:00|3295||3295||3295||3294.5||74
1702461600000|2023-12-13 10:00:00|3294.5||3295.5||3295.5||3294.5||0
1702461900000|2023-12-13 10:05:00|3294.5|3288.5|3294|3289|3294.5|3289|3293.5|3288.5|0
1702462200000|2023-12-13 10:10:00|3294.5|3288.5|3292.5|3289|3295|3289|3292.5|3288.5|0
1702462500000|2023-12-13 10:15:00|3295|3288.5|3292.5|3287|3295|3288.5|3289.5|3287|27
1702462800000|2023-12-13 10:20:00|3292|3286.5|3291.5|3286|3292|3286.5|3291.5|3286|0
1702463100000|2023-12-13 10:25:00|3290.5|3285.5|3290|3284|3290.5|3285.5|3290|3284|0
1702463400000|2023-12-13 10:30:00|3289.5|3283.5|3290.5|3285|3291|3285|3288|3283.5|1
1702463700000|2023-12-13 10:35:00||3284.5||3285||3285||3284.5|67
1702464300000|2023-12-13 10:45:00|3291|3286|3292|3287|3292|3287|3291|3286|0
1702464900000|2023-12-13 10:55:00||3286.5||3286.5||3286.5||3286.5|0
1702465200000|2023-12-13 11:00:00||3287||3286.5||3287||3286.5|0
1702465500000|2023-12-13 11:05:00|3291|3286|3291|3285|3291|3286|3291|3285|0
1702466100000|2023-12-13 11:15:00|3292|3283.5|3290.5|3285.5|3292|3285.5|3289.5|3283.5|10
1702466400000|2023-12-13 11:20:00|3290||3289||3291.5||3288.5||10
1702466700000|2023-12-13 11:25:00||3285||3285.5||3285.5||3285|0
1702467300000|2023-12-13 11:35:00||3285||3284.5||3285||3284|0
1702467600000|2023-12-13 11:40:00||3284||3284||3284||3283.5|0
1702467900000|2023-12-13 11:45:00||3281.5||3282.5||3282.5||3281.5|0
1702468200000|2023-12-13 11:50:00|3288.5|3283|3288.5|3283.5|3288.5|3283.5|3288.5|3283|0
1702468500000|2023-12-13 11:55:00|3289|3283|3288|3282.5|3289|3283|3287.5|3282|0
1702468800000|2023-12-13 12:00:00|3289|3280.5|3287.5|3282.5|3289|3282.5|3287.5|3259.5|0
1702469100000|2023-12-13 12:05:00|3288|3282|3287.5|3282.5|3288|3282.5|3287.5|3281.5|0
1702469400000|2023-12-13 12:10:00|3288|3283.5|3288.5|3283.5|3289|3283.5|3288|3283.5|0
1702469700000|2023-12-13 12:15:00|3287.5|3283|3286.5|3280.5|3287.5|3283|3286.5|3280.5|0
1702470000000|2023-12-13 12:20:00|3286|3280|3283.5|3277|3286|3280.5|3283.5|3277|0
1702470300000|2023-12-13 12:25:00|3283|3276.5|3280.5|3275.5|3283|3276.5|3280.5|3275|0
1702470600000|2023-12-13 12:30:00|3281|3276.5|3284|3277.5|3284|3277.5|3281|3276.5|0
1702470900000|2023-12-13 12:35:00|3283.5|3277|3282.5|3276.5|3283.5|3277.5|3282.5|3276.5|0
1702471200000|2023-12-13 12:40:00|3281.5|3276|3280.5|3274.5|3281.5|3276|3280.5|3274.5|0
1702471500000|2023-12-13 12:45:00|3281|3275|3280.5|3275|3281|3275|3280.5|3275|0
1702471800000|2023-12-13 12:50:00|3279.5|3274.5|3279.5|3273.5|3279.5|3275|3279.5|3273.5|0
1702472100000|2023-12-13 12:55:00||3274||3274||3274||3274|0
1702472400000|2023-12-13 13:00:00|3283|3272.5|3280.5|3274|3284|3274|3280.5|3255.5|0
1702472700000|2023-12-13 13:05:00|3279.5|3273.5|3283|3260.5|3283|3274|3279.5|3255.5|0
1702473000000|2023-12-13 13:10:00|3282|3261.5|3279|3272.5|3282|3272.5|3277.5|3252.5|0
1702473300000|2023-12-13 13:15:00|3278.5|3273|3279.5|3273.5|3279.5|3273.5|3278.5|3273|0
1702473600000|2023-12-13 13:20:00|3280||3279.5||3280||3279.5||0
1702473900000|2023-12-13 13:25:00|3278.5|3273|3282|3270.5|3282|3273|3278.5|3270.5|0
1702474200000|2023-12-13 13:30:00|3281.5|3271|3276.5|3271|3281.5|3272.5|3276.5|3270.5|0
1702474500000|2023-12-13 13:35:00|3276|3270.5|3276.5|3270.5|3276.5|3270.5|3275.5|3270|0
1702474800000|2023-12-13 13:40:00|3277|3271.5|3279|3272.5|3279|3272.5|3277|3271.5|0
1702475100000|2023-12-13 13:45:00|3279.5|3273|3280|3274.5|3280|3274.5|3279.5|3273|0
1702475400000|2023-12-13 13:50:00||3275||3277.5||3277.5||3275|0
1702476000000|2023-12-13 14:00:00|3283|3277|3283|3277.5|3283|3277.5|3282.5|3277|7
1702476300000|2023-12-13 14:05:00|3282.5|3277|3282.5|3277.5|3282.5|3277.5|3282.5|3277|0
1702476600000|2023-12-13 14:10:00|3282||3281.5||3282||3281.5||0
1702476900000|2023-12-13 14:15:00|3282|3278|3282.5|3278.5|3284|3278.5|3282|3278|1
1702477200000|2023-12-13 14:20:00||3277.5||3278||3278||3277.5|1
1702477500000|2023-12-13 14:25:00|3281.5|3277.5|3277.5|3272.5|3281.5|3277.5|3277.5|3272.5|1
1702477800000|2023-12-13 14:30:00|3278|3272|3278.5|3271.5|3278.5|3272.5|3277.5|3271.5|0
1702478100000|2023-12-13 14:35:00|3279|3272|3279.5|3274|3281.5|3274.5|3279|3272|0
1702478400000|2023-12-13 14:40:00|3280|3274.5|3277.5|3271.5|3280|3274.5|3277.5|3271.5|0
1702478700000|2023-12-13 14:45:00|3276.5|3271|3277.5|3271.5|3301|3271.5|3275.5|3241|0
1702479000000|2023-12-13 14:50:00|3276.5|3271|3277.5|3271.5|3277.5|3271.5|3276.5|3271|0
1702479300000|2023-12-13 14:55:00|3277|3271|3277.5|3271|3277.5|3271|3275.5|3269.5|0
1702479600000|2023-12-13 15:00:00|3276.5|3272|3277.5|3272|3278|3272|3276.5|3272|0
1702479900000|2023-12-13 15:05:00|3277|3271.5|3276.5|3271|3277|3272|3276.5|3271|100
1702480200000|2023-12-13 15:10:00|3277|3272|3278.5|3272|3278.5|3272|3277|3272|0
1702480500000|2023-12-13 15:15:00|3278||3277.5||3278||3277.5||0
1702480800000|2023-12-13 15:20:00|3278|3271.5|3275.5|3272|3278|3272|3275.5|3271.5|0
1702481100000|2023-12-13 15:25:00|3278||3278.5||3278.5||3278||1
1702481400000|2023-12-13 15:30:00|3279|3273|3279.5|3273|3280|3273|3279|3273|0
1702481700000|2023-12-13 15:35:00|3280|3273.5|3281.5|3276|3282|3276|3280|3273.5|0
1702482000000|2023-12-13 15:40:00|3282||3282||3282||3282||0
1702482300000|2023-12-13 15:45:00|3282.5|3277|3286.5|3280|3287|3280|3282.5|3277|0
1702482600000|2023-12-13 15:50:00|3287|3281|3285.5|3280|3287|3281|3285.5|3280|0
1702482900000|2023-12-13 15:55:00|3289|3278|3286|3278.5|3289|3278.5|3286|3278|0
1702483200000|2023-12-13 16:00:00|3285.5|3279|3283|3278|3286|3279.5|3283|3278|0
1702483500000|2023-12-13 16:05:00|3282|3277.5|3283|3277|3283|3277.5|3282|3276.5|0
1702483800000|2023-12-13 16:10:00|3282.5|3276.5|3282|3276|3282.5|3276.5|3281|3275.5|0
1702484100000|2023-12-13 16:15:00|3282.5|3277|3283|3277|3283.5|3277|3282.5|3277|0
1702484400000|2023-12-13 16:20:00|3282.5|3276.5|3282|3277|3282.5|3277|3282|3276.5|0
1702484700000|2023-12-13 16:25:00||3276.5||3276.5||3277||3276.5|0
1702485000000|2023-12-13 16:30:00|3286.5|3270.5|3288|3269.5|3303.5|3272.5|3285.5|3263|0
1702485300000|2023-12-13 16:35:00|3293.5|3270|3292.5|3263.5|3295|3270.5|3287|3263|0
1702485600000|2023-12-13 16:40:00|3291.5|3264|3287.5|3263|3293.5|3269|3286.5|3263|0
1702485900000|2023-12-13 16:45:00|3293.5|3264|3293|3263.5|3293.5|3269|3287.5|3263|0
1702486200000|2023-12-13 16:50:00|3328.5|3262.5|3328.5|3262.5|3328.5|3262.5|3328.5|3262.5|0
1702491000000|2023-12-13 18:10:00|3327||3327||3327||3327||0
1702492500000|2023-12-13 18:35:00|3325.5||3325.5||3325.5||3325.5||0
1702493700000|2023-12-13 18:55:00|3327||3327||3327||3327||0
1702494000000|2023-12-13 19:00:00|3334||3335.5||3337||3334||0
1702494300000|2023-12-13 19:05:00|3337||3334||3337||3334||0
1702494600000|2023-12-13 19:10:00|3335.5||3335.5||3335.5||3335.5||0
1702494900000|2023-12-13 19:15:00|3337||3337||3337||3337||0
1702495200000|2023-12-13 19:20:00|3338.5||3340||3340||3338.5||0
1702495800000|2023-12-13 19:30:00|3341.5||3341.5||3341.5||3341.5||0
1702496100000|2023-12-13 19:35:00|3343||3344.5||3344.5||3343||0
1702496400000|2023-12-13 19:40:00|3346.5||3348||3348||3346.5||0
1702496700000|2023-12-13 19:45:00|3349.5||3349.5||3349.5||3349.5||0
1702497000000|2023-12-13 19:50:00|3351||3352.5||3352.5||3351||0
1702497300000|2023-12-13 19:55:00|3354||3355.5||3355.5||3354||0
1702497600000|2023-12-13 20:00:00|3354||3355.5||3355.5||3354||0
1702497900000|2023-12-13 20:05:00|3354||3354||3354||3354||0
1702498200000|2023-12-13 20:10:00|3352.5||3352.5||3352.5||3352.5||0
1702498500000|2023-12-13 20:15:00|3351||3351||3351||3351||0
1702498800000|2023-12-13 20:20:00|3349.5||3346.5||3349.5||3346.5||0
1702499100000|2023-12-13 20:25:00|3344.5||3348||3348||3344.5||0
1702499400000|2023-12-13 20:30:00|3349.5||3349.5||3349.5||3349.5||0
1702499700000|2023-12-13 20:35:00|3351||3355.5||3355.5||3351||0
1702500600000|2023-12-13 20:50:00|3354||3354||3354||3354||0
1702500900000|2023-12-13 20:55:00|3355.5||3355.5||3355.5||3355.5||0
1702537200000|2023-12-14 07:00:00|3343.5|3291.5|3367.5|3264.5|3367.5|3291.5|3342|3264.5|0
1702540500000|2023-12-14 07:55:00|3399|3222|3340|3282|3399|3282|3340|3222|0
1702540800000|2023-12-14 08:00:00|3346|3288|3365.5|3291.5|3372.5|3291.5|3345.5|3274|0
1702541100000|2023-12-14 08:05:00|3372|3297.5|3368|3317.5|3381|3317.5|3368|3297.5|0
1702541400000|2023-12-14 08:10:00|3366.5|3319.5|3368|3324.5|3368.5|3324.5|3359.5|3319.5|0
1702541700000|2023-12-14 08:15:00|3366.5|3324|3344.5|3339|3366.5|3341|3344.5|3324|2
1702542000000|2023-12-14 08:20:00|3343.5|3338.5|3347.5|3318.5|3359.5|3338.5|3339.5|3309.5|0
1702542300000|2023-12-14 08:25:00|3347|3319.5|3349.5|3342|3361.5|3344|3343.5|3319.5|0
1702542600000|2023-12-14 08:30:00|3350|3343|3346|3341|3351|3344|3345.5|3340.5|0
1702542900000|2023-12-14 08:35:00|3346.5|3340.5|3342.5|3337|3346.5|3341|3342.5|3337|1
1702543200000|2023-12-14 08:40:00|3343|3337.5|3343.5|3338|3344.5|3338|3342.5|3337|0
1702543500000|2023-12-14 08:45:00|3343|3337.5|3340.5|3333.5|3343|3337.5|3338.5|3333|0
1702543800000|2023-12-14 08:50:00|3340|3333|3340.5|3333.5|3341.5|3335.5|3338.5|3333|0
1702544100000|2023-12-14 08:55:00|3341|3334.5|3338.5|3333|3341|3335|3338.5|3332.5|0
1702544400000|2023-12-14 09:00:00|3339|3333.5|3337|3331.5|3340.5|3334|3336|3331|0
1702544700000|2023-12-14 09:05:00|3337.5|3331|3336.5|3331|3338|3331|3335.5|3330.5|0
1702545000000|2023-12-14 09:10:00|3337|3330.5|3335.5|3328.5|3338|3330.5|3332.5|3328|0
1702545300000|2023-12-14 09:15:00|3335|3319|3348|3319|3348|3319|3333|3319|0
1702545600000|2023-12-14 09:20:00|3348.5|3319.5|3342|3319|3348.5|3324|3329|3319|0
1702545900000|2023-12-14 09:25:00|3341.5|3319.5|3346.5|3319|3354.5|3326.5|3330|3319|0
1702546200000|2023-12-14 09:30:00|3348|3319.5|3330|3324.5|3348|3326|3329.5|3319.5|0
1702546500000|2023-12-14 09:35:00|3329.5|3324|3324.5|3318|3329.5|3324.5|3322|3317.5|0
1702546800000|2023-12-14 09:40:00|3325|3318.5|3326.5|3320|3327|3320|3325|3318.5|0
1702547100000|2023-12-14 09:45:00|3326|3321|3328|3322|3329|3322|3326|3321|0
1702547400000|2023-12-14 09:50:00|3327.5|3321.5|3328|3321|3328|3321.5|3325.5|3321|0
1702547700000|2023-12-14 09:55:00|3327.5|3321.5|3330.5|3323|3330.5|3323|3327.5|3321.5|0
1702548000000|2023-12-14 10:00:00|3330|3323.5|3329.5|3324.5|3332.5|3325|3329|3323.5|0
1702548300000|2023-12-14 10:05:00|3329|3324|3329|3324|3331|3324|3328.5|3324|0
1702548600000|2023-12-14 10:10:00|3328.5|3323.5|3329.5|3323|3330.5|3323.5|3328|3323|0
1702548900000|2023-12-14 10:15:00|3329||3330.5||3330.5||3328||0
1702549200000|2023-12-14 10:20:00|3331|3323.5|3333.5|3327|3334.5|3327|3330.5|3323.5|0
1702549500000|2023-12-14 10:25:00|3332.5|3326.5|3333|3327|3333.5|3327|3331.5|3326.5|0
1702549800000|2023-12-14 10:30:00|3333.5|3327.5|3337.5|3328|3339|3328|3333|3327.5|0
1702550100000|2023-12-14 10:35:00|3339|3328.5|3338.5|3329|3339|3329|3336.5|3328.5|0
1702550400000|2023-12-14 10:40:00|3339.5|3329.5|3340.5|3332|3343|3333|3339|3329.5|60
1702550700000|2023-12-14 10:45:00|3340|3331.5|3340.5|3331|3341|3331.5|3337.5|3330|21
1702551000000|2023-12-14 10:50:00|3341.5|3331.5|3341.5|3332|3342|3332|3340.5|3331.5|0
1702551300000|2023-12-14 10:55:00|3341|3331.5|3340.5|3332|3342|3332|3339.5|3331.5|0
1702551600000|2023-12-14 11:00:00|3340|3331.5|3339.5|3332|3341|3332|3339.5|3331.5|0
1702551900000|2023-12-14 11:05:00|3341|3331.5|3338.5|3331|3341|3332|3338.5|3331|0
1702552200000|2023-12-14 11:10:00|3337.5|3330.5|3337.5|3330|3340|3330.5|3337.5|3330|0
1702552500000|2023-12-14 11:15:00|3339|3329.5|3336.5|3329|3340|3329.5|3336.5|3329|0
1702552800000|2023-12-14 11:20:00|3337.5|3328.5|3336.5|3328|3338|3329|3335.5|3327.5|0
1702553100000|2023-12-14 11:25:00|3335.5|3327.5|3333.5|3325|3335.5|3327.5|3333|3325|0
1702553400000|2023-12-14 11:30:00|3335|3326|3334.5|3326.5|3338|3327|3334.5|3326|0
1702553700000|2023-12-14 11:35:00|3334|3326|3333.5|3325|3334|3326|3332.5|3324.5|0
1702554000000|2023-12-14 11:40:00|3335||3333.5||3335||3333.5||0
1702554300000|2023-12-14 11:45:00|3335|3324.5|3333.5|3324|3335|3324.5|3332|3324|0
1702554600000|2023-12-14 11:50:00|3335|3325|3343.5|3312.5|3354|3325|3333.5|3301.5|0
1702554900000|2023-12-14 11:55:00|3342.5|3313.5|3380|3275|3383.5|3327|3334.5|3275|0
1702555200000|2023-12-14 12:00:00|3379.5|3275.5|3336|3326|3394|3326|3335|3267|0
1702555500000|2023-12-14 12:05:00|3335|3327|3334|3325.5|3338.5|3328|3334|3325.5|0
1702555800000|2023-12-14 12:10:00|3333.5|3326|3334|3325|3335|3326|3332.5|3325|0
1702556100000|2023-12-14 12:15:00|3333.5|3324.5|3332|3324|3334.5|3325|3332|3323.5|0
1702556400000|2023-12-14 12:20:00|3331.5|3323.5|3332|3323.5|3332.5|3324|3331|3323|0
1702556700000|2023-12-14 12:25:00|3333||3334||3344.5||3332||0
1702557000000|2023-12-14 12:30:00|3333.5||3334||3344.5||3333||0
1702557300000|2023-12-14 12:35:00|3333.5|3324.5|3334|3324.5|3335.5|3324.5|3333|3324.5|0
1702557600000|2023-12-14 12:40:00|3335.5||3335||3335.5||3334||0
1702557900000|2023-12-14 12:45:00|3334.5|3325.5|3334|3325.5|3344.5|3325.5|3334|3325.5|0
1702558200000|2023-12-14 12:50:00|3335.5|3325|3333.5|3324.5|3335.5|3325|3332|3324|0
1702558500000|2023-12-14 12:55:00|3333|3324|3329.5|3322|3333|3324|3329.5|3322|0
1702558800000|2023-12-14 13:00:00|3330.5|3321.5|3329|3321|3331.5|3322|3329|3320.5|0
1702559100000|2023-12-14 13:05:00|3328|3320.5|3326.5|3318.5|3328|3320.5|3326|3318|0
1702559400000|2023-12-14 13:10:00|3327.5|3308.5|3372.5|3308.5|3372.5|3308.5|3327|3308.5|0
1702559700000|2023-12-14 13:15:00|3372|3309|3322|3308.5|3372|3317.5|3322|3308.5|0
1702560000000|2023-12-14 13:20:00|3323.5|3309.5|3323|3315|3332.5|3316|3322.5|3309.5|0
1702560300000|2023-12-14 13:25:00|3324|3314.5|3368|3308.5|3368.5|3317|3322.5|3308.5|0
1702560600000|2023-12-14 13:30:00|3367.5|3309|3320.5|3312|3367.5|3312.5|3320.5|3308.5|0
1702560900000|2023-12-14 13:35:00|3322||3320||3323||3319.5||7
1702561200000|2023-12-14 13:40:00|3321.5|3313|3366.5|3298.5|3366.5|3317|3321|3298.5|0
1702561500000|2023-12-14 13:45:00|3366|3299.5|3329|3319.5|3366|3319.5|3328|3299.5|0
1702561800000|2023-12-14 13:50:00|3330|3319|3328.5|3318.5|3330|3319|3327|3318.5|0
1702562100000|2023-12-14 13:55:00|3330|3320|3334.5|3325|3335|3325|3329.5|3320|50
1702562400000|2023-12-14 14:00:00|3334|3324|3335.5|3326|3352.5|3326|3331.5|3324|0
1702562700000|2023-12-14 14:05:00|3335|3326.5|3332.5|3324.5|3353.5|3327|3332.5|3324.5|24
1702563000000|2023-12-14 14:10:00|3332|3325|3327|3319|3386|3325|3327|3290|0
1702563300000|2023-12-14 14:15:00|3328|3319.5|3326|3317.5|3331.5|3319.5|3325|3317|0
1702563600000|2023-12-14 14:20:00|3332.5|3318.5|3326|3318|3335.5|3318.5|3326|3318|0
1702563900000|2023-12-14 14:25:00|3325|3317.5|3323|3315.5|3335.5|3317.5|3323|3315.5|9
1702564200000|2023-12-14 14:30:00|3335.5|3316|3333|3324|3339.5|3324|3323.5|3316|0
1702564500000|2023-12-14 14:35:00|3332|3323.5|3327|3319|3333|3324|3327|3319|0
1702564800000|2023-12-14 14:40:00|3326.5|3318.5|3323.5|3314|3329.5|3318.5|3321.5|3313.5|0
1702565100000|2023-12-14 14:45:00|3323|3315|3321|3313|3382|3317|3321|3292|1
1702565400000|2023-12-14 14:50:00|3320|3312.5|3320|3311|3326.5|3312.5|3317|3309.5|1
1702565700000|2023-12-14 14:55:00|3321.5|3310.5|3323|3311.5|3334.5|3312|3319|3292|13
1702566000000|2023-12-14 15:00:00|3322.5|3312.5|3318|3306.5|3326.5|3313|3310.5|3292|5
1702566300000|2023-12-14 15:05:00|3317|3300.5|3320.5|3298|3331|3305.5|3314|3296.5|0
1702566600000|2023-12-14 15:10:00|3327|3299|3316.5|3296.5|3330|3301|3311|3296.5|100
1702566900000|2023-12-14 15:15:00|3316||3309||3330||3307.5||0
1702567200000|2023-12-14 15:20:00|3310||3309.5||3330||3307.5||0
1702567500000|2023-12-14 15:25:00|3311||3353||3353||3308||0
1702567800000|2023-12-14 15:30:00|3352.5|3297|3321.5|3300|3352.5|3300|3313.5|3296.5|0
1702568100000|2023-12-14 15:35:00|3323|3296.5|3315.5|3296.5|3329|3301|3314.5|3296.5|0
1702568400000|2023-12-14 15:40:00|3317||3319||3333||3315||0
1702568700000|2023-12-14 15:45:00|3318.5|3297|3325|3298|3333|3298|3315|3296.5|0
1702569000000|2023-12-14 15:50:00|3323|3296.5|3321.5|3300|3332|3300.5|3320|3296.5|0
1702569300000|2023-12-14 15:55:00|3323|3300.5|3324.5|3302|3332|3303.5|3321.5|3296.5|0
1702569600000|2023-12-14 16:00:00|3325|3296.5|3322|3297|3332|3302.5|3320.5|3296.5|0
1702569900000|2023-12-14 16:05:00|3323|3297.5|3327|3302.5|3332|3302.5|3321.5|3296.5|0
1702570200000|2023-12-14 16:10:00|3326|3296.5|3324.5|3297|3344|3306.5|3324|3296.5|0
1702570500000|2023-12-14 16:15:00|3325|3296.5|3326.5|3305|3340|3305|3324|3296.5|0
1702570800000|2023-12-14 16:20:00|3327.5|3296.5|3325|3304|3327.5|3305|3325|3296.5|0
1702571100000|2023-12-14 16:25:00|3325.5|3296.5|3342|3299|3346|3305|3325.5|3296.5|0
1702571400000|2023-12-14 16:30:00|3341|3300|3337|3298|3353|3308|3331|3296.5|0
1702571700000|2023-12-14 16:35:00|3336|3298.5|3337.5|3301|3337.5|3307|3331.5|3298|0
1702572000000|2023-12-14 16:40:00|3338.5|3302|3338.5|3308|3340.5|3309|3338|3301|1
1702572300000|2023-12-14 16:45:00|3339.5|3308.5|3339.5|3304|3340.5|3310|3339.5|3302|0
1702572600000|2023-12-14 16:50:00|3340|3296.5|3758.5|3296.5|3758.5|3308|3338.5|3296.5|0
1702627500000|2023-12-15 08:05:00|3387.5|3266.5|3387|3268|3387.5|3268|3387|3266.5|0
1702627800000|2023-12-15 08:10:00|3387.5||3387.5||3387.5||3387.5||0
1702628100000|2023-12-15 08:15:00|3393.5|3276|3393.5|3276.5|3393.5|3276.5|3393.5|3276|0
1702629000000|2023-12-15 08:30:00||3277||3277||3277||3277|0
1702630800000|2023-12-15 09:00:00|3386.5|3277.5|3386.5|3277.5|3386.5|3277.5|3386.5|3277.5|0
1702632300000|2023-12-15 09:25:00|3348|3295|3386.5|3314|3386.5|3314|3343|3295|85
1702632600000|2023-12-15 09:30:00|3348||3386.5||3386.5||3348||0
1702632900000|2023-12-15 09:35:00|3384.5|3276|3362|3312.5|3384.5|3312.5|3362|3276|0
1702633200000|2023-12-15 09:40:00|3361|3306.5|3347|3307.5|3361|3313.5|3347|3306.5|0
1702633500000|2023-12-15 09:45:00|3346.5|3308|3344|3313.5|3349|3314.5|3343|3307.5|0
1702633800000|2023-12-15 09:50:00|3343|3307.5|3367|3307.5|3382.5|3313.5|3342|3267.5|0
1702634100000|2023-12-15 09:55:00|3366|3308|3388|3327.5|3388|3327.5|3346.5|3308|0
1702634400000|2023-12-15 10:00:00|3387.5|3328|3363|3317.5|3387.5|3328|3363|3298|0
1702634700000|2023-12-15 10:05:00|3362|3318|3354|3318.5|3362|3320.5|3350|3298|0
1702635000000|2023-12-15 10:10:00|3353|3319|3358|3317.5|3358|3323.5|3349|3313.5|0
1702635300000|2023-12-15 10:15:00|3357.5|3318|3361|3321.5|3362|3327.5|3354|3317.5|0
1702635600000|2023-12-15 10:20:00|3360|3322|3358|3317.5|3361|3327.5|3353|3304.5|0
1702635900000|2023-12-15 10:25:00|3357|3318|3356|3324.5|3360|3324.5|3353|3316.5|0
1702636200000|2023-12-15 10:30:00|3355|3318.5|3357|3320.5|3362.5|3342.5|3351|3304.5|5
1702636500000|2023-12-15 10:35:00|3356|3321|3355|3319.5|3358|3343.5|3352|3304.5|5
1702636800000|2023-12-15 10:40:00|3354|3320.5|3352|3313.5|3357|3322.5|3350|3313.5|0
1702637100000|2023-12-15 10:45:00|3351|3314|3356|3314.5|3356|3320.5|3348|3312.5|0
1702637400000|2023-12-15 10:50:00|3355|3315|3345|3314.5|3391.5|3328.5|3343|3278.5|0
1702637700000|2023-12-15 10:55:00|3343|3315|3347|3329.5|3365|3329.5|3342|3304.5|0
1702638000000|2023-12-15 11:00:00|3353|3330|3338|3313.5|3380|3330|3338|3282|0
1702638300000|2023-12-15 11:05:00|3384|3314|3357|3321.5|3384|3325|3335|3278|0
1702638600000|2023-12-15 11:10:00|3355|3322.5|3346|3321.5|3383.5|3322.5|3335|3267.5|0
1702638900000|2023-12-15 11:15:00|3345.5|3268.5|3340|3312.5|3379|3322.5|3338|3268.5|0
1702639200000|2023-12-15 11:20:00|3338|3273.5|3339|3321.5|3384|3321.5|3338|3273.5|0
1702639500000|2023-12-15 11:25:00|3381|3322.5|3342|3321.5|3381|3322.5|3337|3267.5|0
1702639800000|2023-12-15 11:30:00|3341.5|3285|3335|3308.5|3380.5|3314.5|3335|3285|0
1702640100000|2023-12-15 11:35:00|3372|3300.5|3334|3306.5|3372|3316.5|3334|3293.5|0
1702640400000|2023-12-15 11:40:00||3307||3305.5||3308.5||3262.5|0
1702640700000|2023-12-15 11:45:00|3337|3306|3335|3310.5|3337|3310.5|3335|3284.5|0
1702641000000|2023-12-15 11:50:00|3346|3311.5|3346|3313.5|3346|3314.5|3346|3265.5|0
1702641300000|2023-12-15 11:55:00|3345.5|3302.5|3348|3321.5|3381|3321.5|3337|3299.5|0
1702641600000|2023-12-15 12:00:00|3344|3268.5|3381.5|3287|3384|3304.5|3339|3268.5|0
1702641900000|2023-12-15 12:05:00|3381|3287.5|3367|3323.5|3382|3323.5|3338|3287.5|0
1702642200000|2023-12-15 12:10:00|3366.5||3337||3384||3336||0
1702642500000|2023-12-15 12:15:00|3348||3339||3377||3338||0
1702642800000|2023-12-15 12:20:00|3383.5|3324.5|3340|3315.5|3383.5|3325.5|3340|3288.5|0
1702643100000|2023-12-15 12:25:00|3370|3316|3340|3313.5|3370|3318.5|3340|3287.5|0
1702643400000|2023-12-15 12:30:00||3314.5||3315.5||3317.5||3287.5|0
1702643700000|2023-12-15 12:35:00|3339.5|3316.5|3339.5|3326.5|3380|3326.5|3338|3316.5|0
1702644000000|2023-12-15 12:40:00|3339||3379||3385.5||3339||0
1702644300000|2023-12-15 12:45:00|3378.5||3339.5||3379.5||3338.5||0
1702644600000|2023-12-15 12:50:00|3348.5||3338.5||3385.5||3336.5||0
1702644900000|2023-12-15 12:55:00|3338||3377.5||3385||3337.5||0
1702645200000|2023-12-15 13:00:00|3376.5||3337.5||3382||3336.5||0
1702645500000|2023-12-15 13:05:00|3344.5||3340.5||3360.5||3337.5||0
1702645800000|2023-12-15 13:10:00|3339.5|3326|3348.5|3326.5|3383.5|3326.5|3335.5|3326|0
1702646100000|2023-12-15 13:15:00|3347.5||3347.5||3374||3335.5||0
1702646400000|2023-12-15 13:20:00|3346.5||3336.5||3370||3334.5||0
1702646700000|2023-12-15 13:25:00|3336||3376||3376||3334.5||0
1702647000000|2023-12-15 13:30:00|3377|3327|3336.5|3327|3377|3327|3335.5|3327|0
1702647300000|2023-12-15 13:35:00|3347.5|3326.5|3333|3295.5|3360.5|3326.5|3332|3271.5|37
1702647600000|2023-12-15 13:40:00|3331|3296|3334|3301.5|3369|3307.5|3323|3288.5|0
1702647900000|2023-12-15 13:45:00|3333.5|3290.5|3329|3299.5|3369|3303.5|3324|3290.5|0
1702648200000|2023-12-15 13:50:00|3327|3300|3326|3264.5|3371|3303.5|3325|3262.5|0
1702648500000|2023-12-15 13:55:00|3325.5|3265|3325|3300.5|3350|3302.5|3324|3255.5|0
1702648800000|2023-12-15 14:00:00|3369|3289.5|3347|3295.5|3369|3300.5|3323|3283.5|0
1702649100000|2023-12-15 14:05:00|3345|3296.5|3327|3302.5|3368|3303.5|3323|3285.5|0
1702649400000|2023-12-15 14:10:00|3342|3293.5|3372|3253.5|3372|3303.5|3326|3253.5|0
1702649700000|2023-12-15 14:15:00|3371.5|3254|3330.5|3306|3371.5|3308|3330.5|3254|0
1702650000000|2023-12-15 14:20:00|3346.5|3308|3328.5|3301.5|3353.5|3308|3328.5|3261.5|0
1702650300000|2023-12-15 14:25:00|3327.5|3303|3332.5|3304|3369|3305|3323.5|3286|0
1702650600000|2023-12-15 14:30:00|3331|3304.5|3376.5|3269|3377|3310|3329|3257|1
1702650900000|2023-12-15 14:35:00|3378|3270|3377.5|3266|3378|3281.5|3377.5|3260|0
1702651200000|2023-12-15 14:40:00|3379|3266.5|3380|3259.5|3380|3281.5|3378.5|3259.5|0
1702651500000|2023-12-15 14:45:00|3373.5|3260|3331.5|3293|3373.5|3302|3318.5|3260|0
1702651800000|2023-12-15 14:50:00|3330.5|3293.5|3325.5|3300|3332.5|3300|3318.5|3258|0
1702652100000|2023-12-15 14:55:00|3324.5|3300.5|3324.5|3294|3327.5|3303|3322.5|3258|0
1702652400000|2023-12-15 15:00:00|3328.5|3294.5|3324.5|3301|3329.5|3304|3322.5|3285|0
1702652700000|2023-12-15 15:05:00|3327.5|3303|3325.5|3297|3338.5|3305|3325.5|3285|0
1702653000000|2023-12-15 15:10:00|3334.5|3297.5|3345.5|3305|3371|3305|3322.5|3279|0
1702653300000|2023-12-15 15:15:00|3345|3292|3323.5|3301|3371|3304|3323.5|3287|0
1702653600000|2023-12-15 15:20:00|3327.5|3303|3324.5|3302|3327.5|3303|3322.5|3288|0
1702653900000|2023-12-15 15:25:00|3327.5|3304|3373|3306|3373.5|3306|3324.5|3286|0
1702654500000|2023-12-15 15:35:00||3300||3306||3306||3300|0
1702654800000|2023-12-15 15:40:00|3375.5|3306.5|3375.5|3301|3375.5|3308|3375.5|3259|0
1702655100000|2023-12-15 15:45:00||3301.5||3307||3307||3301.5|0
1702655400000|2023-12-15 15:50:00|3376|3309|3335.5|3312|3378|3312|3333.5|3261.5|0
1702655700000|2023-12-15 15:55:00|3335||3332.5||3368.5||3332||0
1702656000000|2023-12-15 16:00:00|3341.5|3304|3334.5|3312|3358.5|3312|3333.5|3304|0
1702656300000|2023-12-15 16:05:00|3334|3302|3330.5|3304|3363.5|3304|3330.5|3302|0
1702656600000|2023-12-15 16:10:00|3371.5|3304.5|3334.5|3311|3375.5|3317.5|3330.5|3282|0
1702656900000|2023-12-15 16:15:00|3339.5||3331.5||3351.5||3331.5||0
1702657200000|2023-12-15 16:20:00|3330.5|3282|3344.5|3307|3376.5|3308|3328.5|3281|0
1702657500000|2023-12-15 16:25:00|3343.5|3280|3342.5|3280|3343.5|3280|3331.5|3280|0
1702658100000|2023-12-15 16:35:00|3380|3262|3379.5|3278.5|3380|3282|3360|3262|0
1702658700000|2023-12-15 16:45:00|3380|3262.5|3380|3262.5|3380|3262.5|3380|3262.5|0
1702882800000|2023-12-18 07:00:00|3380|3262.5|3380|3262.5|3380|3262.5|3380|3262.5|0
1702883400000|2023-12-18 07:10:00|3457|3137.5|3457|3137.5|3457|3137.5|3457|3137.5|0
1702886100000|2023-12-18 07:55:00|3377|3248|3364|3248|3377|3248|3364|3248|0
1702886400000|2023-12-18 08:00:00|3363.5|3248.5|3363.5|3256|3363.5|3270|3363.5|3248.5|0
1702886700000|2023-12-18 08:05:00|3316|3256.5|3312.5|3265|3316|3301|3312.5|3248.5|0
1702887000000|2023-12-18 08:10:00||3265.5||3139||3303||3139|0
1702887300000|2023-12-18 08:15:00|3312|3138.5|3312.5|3278|3312.5|3281.5|3312|3138.5|7
1702887600000|2023-12-18 08:20:00|3298.5|3278.5|3298.5|3281|3298.5|3281|3298.5|3252|0
1702887900000|2023-12-18 08:25:00|3369|3281.5|3318|3294.5|3441.5|3309|3312.5|3269|4
1702888200000|2023-12-18 08:30:00|3363|3295.5|3321.5|3298|3363|3298.5|3320|3248.5|0
1702888500000|2023-12-18 08:35:00|3320.5|3283|3327.5|3304|3338.5|3304|3320.5|3273|0
1702888800000|2023-12-18 08:40:00|3326.5|3271|3327.5|3288|3354.5|3305|3323.5|3271|0
1702889100000|2023-12-18 08:45:00|3326.5|3289|3329.5|3279|3374|3307|3325.5|3269|0
1702889400000|2023-12-18 08:50:00|3338.5|3279.5|3337.5|3309|3354.5|3310|3329.5|3263|0
1702889700000|2023-12-18 08:55:00|3336.5|3294|3353.5|3297|3376.5|3309|3330|3259.5|0
1702890000000|2023-12-18 09:00:00|3355|3297.5|3342.5|3307|3369|3309|3328.5|3265|0
1702890300000|2023-12-18 09:05:00|3341.5|3265|3324|3317.5|3371.5|3318|3324|3265|0
1702890600000|2023-12-18 09:10:00|3323.5|3318.5|3322|3317|3323.5|3319.5|3322|3317|0
1702890900000|2023-12-18 09:15:00|3322.5|3316|3322|3318|3322.5|3318|3322|3316|0
1702891200000|2023-12-18 09:20:00|3322.5|3317.5|3324|3318|3324|3318|3321.5|3317.5|5
1702891500000|2023-12-18 09:25:00|3323.5|3319.5|3323.5|3318|3323.5|3319.5|3323.5|3318|1
1702891800000|2023-12-18 09:30:00|3322.5|3318.5|3322|3317|3322.5|3319|3322|3316|0
1702892100000|2023-12-18 09:35:00|3322.5|3317.5|3322|3315.5|3322.5|3318|3322|3315.5|0
1702892400000|2023-12-18 09:40:00|3321.5|3315|3321|3314.5|3321.5|3315.5|3321|3314.5|0
1702892700000|2023-12-18 09:45:00|3320.5|3315.5|3320|3314.5|3320.5|3315.5|3320|3314.5|0
1702893000000|2023-12-18 09:50:00|3319.5|3314|3315|3309|3319.5|3314|3315|3309|0
1702893300000|2023-12-18 09:55:00|3314.5|3308.5|3314|3308|3314.5|3308.5|3314|3307.5|0
1702893600000|2023-12-18 10:00:00|3313.5|3307.5|3311|3305.5|3313.5|3307.5|3311|3304.5|0
1702893900000|2023-12-18 10:05:00|3310.5|3305|3310|3305|3310.5|3305.5|3309|3303.5|0
1702894200000|2023-12-18 10:10:00|3310.5|3304.5|3312|3307.5|3312.5|3307.5|3310.5|3304.5|0
1702894500000|2023-12-18 10:15:00|3312.5|3308|3315|3309.5|3315|3310.5|3312.5|3307.5|0
1702894800000|2023-12-18 10:20:00|3315.5|3310|3316.5|3311.5|3316.5|3311.5|3315.5|3310|0
1702895100000|2023-12-18 10:25:00|3316|3311|3317|3312|3317|3312|3316|3311|0
1702895400000|2023-12-18 10:30:00|3317.5|3312.5|3318|3312|3318|3313|3316.5|3312|0
1702895700000|2023-12-18 10:35:00|3317|3311.5|3316|3309.5|3317|3311.5|3316|3309.5|0
1702896000000|2023-12-18 10:40:00|3315|3309|3315|3308|3315|3309|3315|3308|0
1702896300000|2023-12-18 10:45:00|3314.5|3307.5|3313|3306.5|3314.5|3307.5|3313|3306.5|0
1702896600000|2023-12-18 10:50:00|3312.5|3307.5|3312|3305.5|3312.5|3307.5|3312|3305.5|0
1702896900000|2023-12-18 10:55:00|3311|3305|3311|3305.5|3311|3305.5|3311|3304.5|0
1702897200000|2023-12-18 11:00:00|3310.5|3305|3309|3303|3310.5|3305|3309|3303|0
1702897500000|2023-12-18 11:05:00|3308|3302.5|3307|3301|3308|3302.5|3307|3301|0
1702897800000|2023-12-18 11:10:00||3300.5||3301||3302.5||3300.5|0
1702898100000|2023-12-18 11:15:00|3306|3300.5|3312|3285|3355.5|3300.5|3304|3249.5|0
1702898400000|2023-12-18 11:20:00|3318.5|3287|3304|3299|3320.5|3299.5|3304|3241.5|0
1702898700000|2023-12-18 11:25:00|3303.5|3298.5|3302|3296|3303.5|3298.5|3302|3296|0
1702899000000|2023-12-18 11:30:00|3301.5|3295.5|3328.5|3263|3350|3295.5|3301|3243.5|0
1702899300000|2023-12-18 11:35:00|3326.5|3265|3302|3295.5|3332.5|3296|3302|3265|0
1702899600000|2023-12-18 11:40:00|3301|3296|3301|3295|3301|3296.5|3301|3295|0
1702899900000|2023-12-18 11:45:00||3295.5||3296||3296||3295|0
1702900200000|2023-12-18 11:50:00|3301.5|3295.5|3304|3299.5|3304|3299.5|3301.5|3295.5|0
1702900500000|2023-12-18 11:55:00|3303.5|3299|3303.5|3298.5|3304|3299|3303.5|3298|0
1702900800000|2023-12-18 12:00:00|3305.5|3246|3301.5|3294|3351.5|3294|3301|3246|0
1702901100000|2023-12-18 12:05:00|3302|3294.5|3304|3296|3304|3296|3302|3294.5|0
1702901400000|2023-12-18 12:10:00|3304.5|3296.5|3308.5|3300|3308.5|3300|3304.5|3296.5|0
1702901700000|2023-12-18 12:15:00|3308||3307.5||3308||3307.5||0
1702902000000|2023-12-18 12:20:00|3308||3307||3308||3307||0
1702902300000|2023-12-18 12:25:00|3306.5||3305||3306.5||3305||0
1702902600000|2023-12-18 12:30:00|3304.5|3299.5|3303.5|3299|3305|3300|3303.5|3299|0
1702902900000|2023-12-18 12:35:00|3304|3298.5|3303.5|3298.5|3304|3299|3303.5|3298.5|0
1702903200000|2023-12-18 12:40:00|3303|3298|3303.5|3298|3303.5|3298|3302.5|3298|0
1702903500000|2023-12-18 12:45:00|3303|3297.5|3302|3297|3303|3297.5|3301.5|3297|0
1702903800000|2023-12-18 12:50:00|3302.5||3304||3304||3302.5||0
1702904100000|2023-12-18 12:55:00|3304.5|3298|3306|3298|3306|3298|3304.5|3298|0
1702904400000|2023-12-18 13:00:00|3305||3304||3305.5||3303.5||0
1702904700000|2023-12-18 13:05:00|3303.5|3297.5|3300.5|3296|3303.5|3298|3300.5|3296|0
1702905000000|2023-12-18 13:10:00|3301||3304||3304||3300.5||0
1702905300000|2023-12-18 13:15:00|3304.5|3296.5|3306|3298|3306|3298|3304.5|3296.5|0
1702905600000|2023-12-18 13:20:00|3306.5|3298.5|3306|3299|3307.5|3299|3306|3298.5|0
1702905900000|2023-12-18 13:25:00|3305.5|3300|3308.5|3301|3308.5|3301|3305|3300|0
1702906200000|2023-12-18 13:30:00|3309|3302|3311.5|3305|3312.5|3305|3309|3302|0
1702906500000|2023-12-18 13:35:00|3311|3304.5|3308|3303.5|3311|3304.5|3307.5|3302.5|0
1702906800000|2023-12-18 13:40:00|3308.5|3304|3308.5|3303.5|3309|3304.5|3308.5|3303.5|0
1702907100000|2023-12-18 13:45:00|3309|3304|3309.5|3304.5|3309.5|3304.5|3309|3304|0
1702907400000|2023-12-18 13:50:00|3310|3305|3309.5|3304.5|3310|3305.5|3309.5|3304.5|0
1702907700000|2023-12-18 13:55:00|3310|3305|3312.5|3307.5|3313|3308.5|3310|3305|0
1702908000000|2023-12-18 14:00:00|3313|3308|3312.5|3307|3313|3308.5|3312.5|3307|0
1702908300000|2023-12-18 14:05:00|3313.5|3257|3318.5|3295|3360.5|3297|3313.5|3257|0
1702908600000|2023-12-18 14:10:00|3330.5|3297|3310.5|3306|3333.5|3306.5|3310.5|3254|15
1702908900000|2023-12-18 14:15:00|3310|3305.5|3311|3305.5|3311|3305.5|3309.5|3305|0
1702909200000|2023-12-18 14:20:00|3310.5||3310.5||3310.5||3310||0
1702909500000|2023-12-18 14:25:00|3310|3305|3334.5|3291|3359.5|3305|3309.5|3252.5|0
1702909800000|2023-12-18 14:30:00|3333.5|3291.5|3307.5|3302.5|3333.5|3303.5|3306.5|3285|0
1702910100000|2023-12-18 14:35:00|3308||3310.5||3311||3308||0
1702910400000|2023-12-18 14:40:00|3311||3309||3311.5||3308||0
1702910700000|2023-12-18 14:45:00|3309.5||3308||3310||3308||0
1702911000000|2023-12-18 14:50:00|3307|3302|3304|3298.5|3307|3302|3302.5|3298|0
1702911300000|2023-12-18 14:55:00|3304.5|3298|3302|3296|3304.5|3298|3299.5|3295.5|0
1702911600000|2023-12-18 15:00:00|3302.5|3295.5|3302.5|3296|3302.5|3296|3300|3295.5|0
1702911900000|2023-12-18 15:05:00|3302||3301.5||3302||3301||0
1702912200000|2023-12-18 15:10:00|3302|3295.5|3298.5|3294|3303.5|3295.5|3297.5|3293.5|0
1702912500000|2023-12-18 15:15:00|3299|3293.5|3301|3294|3301.5|3294|3299|3293.5|6
1702912800000|2023-12-18 15:20:00|3300||3302||3302||3298.5||0
1702913100000|2023-12-18 15:25:00|3302.5|3294.5|3305.5|3297|3305.5|3297|3302.5|3294.5|0
1702913400000|2023-12-18 15:30:00|3304.5||3304.5||3305||3304||0
1702913700000|2023-12-18 15:35:00|3304|3296.5|3300.5|3296|3304|3296.5|3300.5|3296|0
1702914000000|2023-12-18 15:40:00|3301||3302.5||3302.5||3301||0
1702914300000|2023-12-18 15:45:00|3301.5|3295.5|3300|3296|3302|3296|3300|3295.5|0
1702914600000|2023-12-18 15:50:00|3300.5||3301||3301.5||3300.5||0
1702914900000|2023-12-18 15:55:00|3300|3295.5|3301|3295|3301|3295.5|3300|3295|0
1702915200000|2023-12-18 16:00:00|3300|3294.5|3298.5|3294|3300.5|3295|3298.5|3294|0
1702915500000|2023-12-18 16:05:00|3299|3293.5|3299|3294|3299|3294|3298|3293.5|0
1702915800000|2023-12-18 16:10:00|3299.5|3295|3304|3298|3304|3298|3299.5|3295|1
1702916100000|2023-12-18 16:15:00||3297.5||3298||3298||3297.5|0
1702916400000|2023-12-18 16:20:00|3303.5|3297.5|3301.5|3296.5|3303.5|3297.5|3300.5|3296|0
1702916700000|2023-12-18 16:25:00|3302|3297|3303|3298.5|3303|3298.5|3301.5|3296.5|0
1702917000000|2023-12-18 16:30:00|3353|3298|3357.5|3244.5|3357.5|3298|3309.5|3244.5|0
1702917300000|2023-12-18 16:35:00|3358.5|3243.5|3358.5|3243.5|3358.5|3243.5|3358.5|3243.5|0
1702917600000|2023-12-18 16:40:00||3249||3250.5||3250.5||3249|0
1702918200000|2023-12-18 16:50:00|3353||3353||3353||3353||0
1702918800000|2023-12-18 17:00:00||3252||3252||3252||3252|0
1702919400000|2023-12-18 17:10:00|3354.5||3354.5||3354.5||3354.5||0
1702921500000|2023-12-18 17:45:00|3353|3250.5|3353|3250.5|3353|3250.5|3353|3250.5|0
1702923900000|2023-12-18 18:25:00||3252||3252||3252||3252|0
1702924500000|2023-12-18 18:35:00|3354.5||3354.5||3354.5||3354.5||0
1702925400000|2023-12-18 18:50:00||3253.5||3253.5||3253.5||3253.5|0
1702925700000|2023-12-18 18:55:00|3356||3356||3356||3356||0
1702927200000|2023-12-18 19:20:00|3357.5|3255|3357.5|3256.5|3357.5|3256.5|3357.5|3255|0
1702927500000|2023-12-18 19:25:00||3255||3255||3255||3255|0
1702929900000|2023-12-18 20:05:00||3256.5||3256.5||3256.5||3256.5|0
1702930200000|2023-12-18 20:10:00|3359.5||3359.5||3359.5||3359.5||0
1702931700000|2023-12-18 20:35:00|3357.5||3357.5||3357.5||3357.5||0
1702932900000|2023-12-18 20:55:00||3255||3255||3255||3255|0
1702969200000|2023-12-19 07:00:00|3331|3278|3356|3254|3356|3278|3331|3254|0
1702972200000|2023-12-19 07:50:00|3378|3212.5|3378|3212.5|3378|3212.5|3378|3212.5|0
1702972500000|2023-12-19 07:55:00|3365|3225|3365|3238|3365|3238|3365|3225|0
1702972800000|2023-12-19 08:00:00|3364.5|3238.5|3331.5|3277|3373.5|3277|3329.5|3238.5|0
1702973100000|2023-12-19 08:05:00|3337.5|3278|3326|3301.5|3375.5|3310.5|3326|3278|0
1702973400000|2023-12-19 08:10:00|3326.5|3302.5|3324|3308.5|3381.5|3311.5|3324|3263.5|0
1702973700000|2023-12-19 08:15:00|3324.5|3298.5|3322|3316|3324.5|3316|3322|3298.5|0
1702974000000|2023-12-19 08:20:00|3322.5||3322||3322.5||3321.5||0
1702974300000|2023-12-19 08:25:00|3321.5|3317|3325.5|3318|3325.5|3318|3321|3317|0
1702974600000|2023-12-19 08:30:00|3326|3319|3380|3273.5|3382|3319.5|3326|3263.5|0
1702974900000|2023-12-19 08:35:00|3381|3265.5|3333.5|3288|3381|3288|3332.5|3265.5|0
1702975200000|2023-12-19 08:40:00|3339.5|3289|3324|3303|3378.5|3303|3324|3289|0
1702975500000|2023-12-19 08:45:00|3324.5|3303.5|3326|3321|3326|3321|3324.5|3299|0
1702975800000|2023-12-19 08:50:00|3325.5|3320.5|3323|3318.5|3326|3320.5|3323|3318.5|0
1702976100000|2023-12-19 08:55:00|3322.5|3318|3323.5|3318.5|3323.5|3319|3322|3317.5|0
1702976400000|2023-12-19 09:00:00|3324|3319|3323|3318.5|3324|3319.5|3321.5|3317|0
1702976700000|2023-12-19 09:05:00|3323.5|3319|3324.5|3318.5|3324.5|3319.5|3323|3317.5|0
1702977000000|2023-12-19 09:10:00||3319||3319.5||3319.5||3318.5|0
1702977300000|2023-12-19 09:15:00|3325|3320.5|3328|3323|3328.5|3323.5|3325|3320|0
1702977600000|2023-12-19 09:20:00|3328.5||3329||3330||3328||0
1702977900000|2023-12-19 09:25:00|3329.5|3322.5|3327.5|3322.5|3330.5|3322.5|3327.5|3322.5|0
1702978200000|2023-12-19 09:30:00|3328|3323|3324.5|3320|3328|3323|3324.5|3319.5|0
1702978500000|2023-12-19 09:35:00|3325|3320.5|3324|3319|3325.5|3320.5|3324|3319|0
1702978800000|2023-12-19 09:40:00|3323.5|3318.5|3322.5|3317.5|3324.5|3319.5|3322.5|3317.5|0
1702979100000|2023-12-19 09:45:00|3322|3317|3324.5|3319.5|3324.5|3319.5|3321.5|3316.5|0
1702979400000|2023-12-19 09:50:00|3325|3320|3328|3322|3328|3323.5|3325|3320|0
1702979700000|2023-12-19 09:55:00|3327.5|3321.5|3327|3320.5|3327.5|3322.5|3327|3320.5|0
1702980000000|2023-12-19 10:00:00|3326.5|3321|3326|3319.5|3326.5|3322.5|3326|3319.5|0
1702980300000|2023-12-19 10:05:00||3320||3320.5||3320.5||3320|0
1702980600000|2023-12-19 10:10:00|3326.5|3320|3327.5|3322.5|3327.5|3322.5|3326.5|3319.5|0
1702980900000|2023-12-19 10:15:00|3327|3324|3327|3322|3327|3324|3327|3321.5|2
1702981200000|2023-12-19 10:20:00|3327.5|3322.5|3328.5|3323.5|3328.5|3323.5|3327.5|3321.5|0
1702981500000|2023-12-19 10:25:00|3328|3324|3330|3324.5|3330.5|3325.5|3328|3323.5|0
1702981800000|2023-12-19 10:30:00||3324||3324||3324||3324|0
1702982100000|2023-12-19 10:35:00|3329.5|3323.5|3329|3322.5|3329.5|3323.5|3329|3322.5|0
1702982400000|2023-12-19 10:40:00|3328|3322|3328|3321.5|3328|3322|3328|3321.5|0
1702982700000|2023-12-19 10:45:00|3327|3321|3327|3321.5|3327|3322|3327|3321|0
1702983000000|2023-12-19 10:50:00||3321||3320.5||3321||3320.5|0
1702983300000|2023-12-19 10:55:00|3326|3320|3327|3322|3327|3322|3326|3320|0
1702983600000|2023-12-19 11:00:00|3327.5|3322.5|3327|3321|3327.5|3322.5|3327|3321|0
1702984200000|2023-12-19 11:10:00|3326.5|3267.5|3328|3321.5|3379|3322|3326.5|3267.5|0
1702984500000|2023-12-19 11:15:00|3328.5|3322.5|3327.5|3323|3329.5|3324.5|3327.5|3322.5|0
1702984800000|2023-12-19 11:20:00|3328|3322.5|3327|3322|3328|3323.5|3327|3322|0
1702985100000|2023-12-19 11:25:00|3327.5||3328.5||3328.5||3327.5||0
1702985400000|2023-12-19 11:30:00|3329||3328.5||3329||3328||0
1702985700000|2023-12-19 11:35:00|3328||3328||3328||3327.5||0
1702986000000|2023-12-19 11:40:00|3327||3327.5||3327.5||3327||0
1702986300000|2023-12-19 11:45:00|3327|3321.5|3325.5|3321|3327|3321.5|3325.5|3321|0
1702986600000|2023-12-19 11:50:00|3325|3320.5|3323.5|3319|3325.5|3320.5|3323.5|3319|0
1702986900000|2023-12-19 11:55:00|3323|3318.5|3321|3316.5|3323|3318.5|3321|3316.5|0
1702987200000|2023-12-19 12:00:00|3320.5|3264.5|3319|3303.5|3375|3303.5|3319|3264.5|0
1702987500000|2023-12-19 12:05:00|3319.5|3304.5|3318.5|3313|3320.5|3313|3318|3304.5|0
1702987800000|2023-12-19 12:10:00|3318||3318.5||3318.5||3318||0
1702988100000|2023-12-19 12:15:00|3319||3319.5||3320.5||3319||0
1702988400000|2023-12-19 12:20:00|3319||3320||3320||3317.5||0
1702988700000|2023-12-19 12:25:00|3320.5||3321||3321||3320.5||0
1702989000000|2023-12-19 12:30:00|3321.5|3314|3321.5|3314|3321.5|3314|3321.5|3314|0
1702989300000|2023-12-19 12:35:00|3322||3322||3322||3322||0
1702989600000|2023-12-19 12:40:00|3322.5|3314.5|3323.5|3316|3323.5|3316|3322.5|3314.5|0
1702989900000|2023-12-19 12:45:00|3323||3323.5||3323.5||3322.5||0
1702990200000|2023-12-19 12:50:00|3324|3316.5|3325|3317|3325|3317|3324|3316.5|0
1702990500000|2023-12-19 12:55:00|3325.5|3318|3326|3318|3326|3318|3325.5|3318|0
1702990800000|2023-12-19 13:00:00|3326.5|3318.5|3324|3319|3327|3319|3324|3318.5|0
1702991100000|2023-12-19 13:05:00|3324.5||3324||3324.5||3323.5||0
1702991400000|2023-12-19 13:10:00|3324.5||3324||3324.5||3323.5||0
1702991700000|2023-12-19 13:15:00|3324.5||3325.5||3325.5||3324||0
1702992000000|2023-12-19 13:20:00|3326||3324||3326||3324||0
1702992300000|2023-12-19 13:25:00|3323.5|3318.5|3327|3316|3327|3319.5|3323|3316|0
1702992600000|2023-12-19 13:30:00|3326.5|3315.5|3322|3316|3326.5|3318|3322|3315|0
1702992900000|2023-12-19 13:35:00|3321.5|3315.5|3320|3314.5|3321.5|3315.5|3320|3314|0
1702993200000|2023-12-19 13:40:00|3320.5|3315|3320.5|3315.5|3320.5|3315.5|3320.5|3315|0
1702993500000|2023-12-19 13:45:00|3321|3316|3322.5|3317.5|3322.5|3317.5|3321|3316|0
1702993800000|2023-12-19 13:50:00|3322|3317|3324|3319|3324.5|3319.5|3322|3317|0
1702994100000|2023-12-19 13:55:00|3324.5|3319.5|3328|3323|3328|3323|3324.5|3319.5|0
1702994400000|2023-12-19 14:00:00|3327.5|3322.5|3327.5|3322|3327.5|3322.5|3327.5|3322|0
1702994700000|2023-12-19 14:05:00|3327|3321.5|3326.5|3320|3327|3321.5|3326.5|3320|0
1702995000000|2023-12-19 14:10:00||3321||3321||3321||3321|0
1702995300000|2023-12-19 14:15:00|3327|3321.5|3326|3321|3327|3322|3325|3320|0
1702995600000|2023-12-19 14:20:00|3326.5|3321.5|3325.5|3319|3326.5|3322|3325.5|3319|0
1702995900000|2023-12-19 14:25:00|3325|3320|3324.5|3317|3325|3320|3324.5|3317|0
1702996200000|2023-12-19 14:30:00|3325|3317.5|3322|3317.5|3326|3320.5|3322|3317.5|1
1702996500000|2023-12-19 14:35:00|3322.5|3318|3329|3321.5|3329|3321.5|3322.5|3318|0
1702996800000|2023-12-19 14:40:00|3329.5|3322|3330|3323.5|3331|3323.5|3327.5|3322|0
1702997100000|2023-12-19 14:45:00|3329|3323|3326.5|3321.5|3329|3323|3326|3321|0
1702997400000|2023-12-19 14:50:00|3327|3322.5|3330|3323.5|3331|3323.5|3327|3322.5|0
1702997700000|2023-12-19 14:55:00|3330.5|3324|3330|3324.5|3332|3324.5|3330|3324|0
1702998000000|2023-12-19 15:00:00|3329.5|3324|3327.5|3321.5|3329.5|3324|3326|3321.5|0
1702998300000|2023-12-19 15:05:00|3328|3322|3328.5|3322.5|3330|3322.5|3328|3322|0
1702998600000|2023-12-19 15:10:00|3328||3330||3330||3327.5||0
1702998900000|2023-12-19 15:15:00|3330.5|3323|3330|3324.5|3332|3324.5|3330|3323|0
1702999200000|2023-12-19 15:20:00|3329||3330.5||3330.5||3329||0
1702999500000|2023-12-19 15:25:00|3331||3331||3332||3331||0
1702999800000|2023-12-19 15:30:00|3331.5||3332.5||3332.5||3331.5||0
1703000100000|2023-12-19 15:35:00|3331.5||3330||3331.5||3329.5||0
1703000400000|2023-12-19 15:40:00|3329|3324|3331|3324.5|3331|3324.5|3329|3324|0
1703000700000|2023-12-19 15:45:00|3330.5||3330.5||3330.5||3330||0
1703001000000|2023-12-19 15:50:00|3330|3324|3329|3323.5|3330|3324|3328.5|3323.5|0
1703001300000|2023-12-19 15:55:00|3329.5||3330||3330||3329.5||0
1703001600000|2023-12-19 16:00:00|3330.5||3330||3331||3329.5||0
1703001900000|2023-12-19 16:05:00|3330.5||3330||3330.5||3328.5||0
1703002200000|2023-12-19 16:10:00|3329|3324|3331|3324.5|3331.5|3324.5|3329|3324|0
1703002500000|2023-12-19 16:15:00|3331.5||3331||3331.5||3330||0
1703002800000|2023-12-19 16:20:00|3332|3325|3331|3327|3332.5|3328.5|3331|3325|1
1703003100000|2023-12-19 16:25:00|3331.5|3326.5|3332|3327|3332|3327|3331.5|3326.5|0
1703003400000|2023-12-19 16:30:00|3350|3306|3378|3273.5|3378|3321.5|3335.5|3273.5|0
1703003700000|2023-12-19 16:35:00|3376.5||3376.5||3376.5||3376.5||0
1703004000000|2023-12-19 16:40:00|3376||3361||3376||3360||1
1703004300000|2023-12-19 16:45:00|3360||3376||3376||3359.5||0
1703004600000|2023-12-19 16:50:00|3381.5|3279|3377.5|3275|3381.5|3279|3377.5|3275|0
1703007300000|2023-12-19 17:35:00|3381.5|3279|3381.5|3277.5|3381.5|3279|3381.5|3277.5|0
1703009400000|2023-12-19 18:10:00|3380||3380||3380||3380||0
1703010600000|2023-12-19 18:30:00|3381.5||3381.5||3381.5||3381.5||0
1703011200000|2023-12-19 18:40:00||3279||3279||3279||3279|0
1703014200000|2023-12-19 19:30:00|3383|3281|3383|3281|3383|3281|3383|3281|0
1703016000000|2023-12-19 20:00:00|3385||3385||3385||3385||0
1703017800000|2023-12-19 20:30:00||3282.5||3282.5||3282.5||3282.5|0
1703018400000|2023-12-19 20:40:00|3386.5||3386.5||3386.5||3386.5||0
1703018700000|2023-12-19 20:45:00|3385||3385||3385||3385||0
1703019300000|2023-12-19 20:55:00|3773|3280|3773|3280|3773|3280|3773|3280|0
1703055600000|2023-12-20 07:00:00|3773|3313|3773|3280|3773|3314.5|3358.5|3280|0
1703059200000|2023-12-20 08:00:00|3772.5|3283|3387.5|3332|3772.5|3332|3387.5|3281|0
1703059500000|2023-12-20 08:05:00|3385.5|3332.5|3339.5|3335.5|3385.5|3335.5|3334.5|3332.5|0
1703059800000|2023-12-20 08:10:00|3339|3333.5|3333.5|3328.5|3339.5|3333.5|3333|3328.5|2
1703060100000|2023-12-20 08:15:00|3333|3329|3336.5|3330.5|3337.5|3330.5|3332.5|3328|0
1703060400000|2023-12-20 08:20:00|3336|3332|3338|3330.5|3338|3332|3334|3329.5|4
1703060700000|2023-12-20 08:25:00|3337.5|3331.5|3336.5|3331.5|3338.5|3331.5|3336.5|3331.5|0
1703061000000|2023-12-20 08:30:00|3336|3331|3332|3327.5|3337|3331.5|3332|3327.5|0
1703061300000|2023-12-20 08:35:00|3331.5|3327|3329|3324|3332|3327|3329|3324|0
1703061600000|2023-12-20 08:40:00|3328.5|3323.5|3329.5|3323.5|3329.5|3324|3327.5|3323|0
1703061900000|2023-12-20 08:45:00|3328.5|3323|3328|3323.5|3328.5|3323.5|3327.5|3323|0
1703062200000|2023-12-20 08:50:00|3327.5|3323|3329|3321.5|3329|3323|3326|3321|0
1703062500000|2023-12-20 08:55:00|3329.5|3322|3325|3320.5|3330|3322.5|3324.5|3320|0
1703062800000|2023-12-20 09:00:00|3324.5|3320|3325.5|3321|3326|3321|3324|3319|8
1703063100000|2023-12-20 09:05:00|3325|3320|3319.5|3314.5|3325|3320|3318.5|3314|0
1703063400000|2023-12-20 09:10:00|3319|3315|3318|3313.5|3319|3315|3317|3312.5|0
1703063700000|2023-12-20 09:15:00|3318.5|3314|3320.5|3315.5|3320.5|3316|3318.5|3314|0
1703064000000|2023-12-20 09:20:00|3321|3316|3323|3318.5|3323|3318.5|3321|3316|0
1703064300000|2023-12-20 09:25:00|3323.5|3318|3325|3320|3325.5|3320.5|3323|3318|0
1703064600000|2023-12-20 09:30:00|3325.5|3320.5|3323.5|3318.5|3325.5|3321|3322|3317|0
1703064900000|2023-12-20 09:35:00|3323|3318|3323.5|3318.5|3324|3319|3322|3317.5|0
1703065200000|2023-12-20 09:40:00|3324|3319|3322.5|3318|3324.5|3319.5|3322|3317.5|0
1703065500000|2023-12-20 09:45:00|3321.5|3317.5|3324|3319.5|3324.5|3319.5|3321.5|3316.5|0
1703065800000|2023-12-20 09:50:00|3323.5|3319|3323.5|3319|3323.5|3319|3321.5|3316.5|0
1703066100000|2023-12-20 09:55:00|3323|3318.5|3323.5|3318.5|3324|3319.5|3323|3318.5|0
1703066400000|2023-12-20 10:00:00|3324|3319|3325|3320|3325.5|3320.5|3323.5|3319|0
1703066700000|2023-12-20 10:05:00|3325.5|3320.5|3326.5|3322|3327|3322|3325.5|3320.5|0
1703067000000|2023-12-20 10:10:00|3327|3321.5|3328|3322.5|3328.5|3324|3326|3321|0
1703067300000|2023-12-20 10:15:00|3327.5|3323|3325.5|3320.5|3328|3323.5|3325|3320.5|0
1703067600000|2023-12-20 10:20:00|3325|3320|3323|3318.5|3325|3320.5|3323|3318.5|0
1703067900000|2023-12-20 10:25:00|3323.5|3318|3322|3317|3324|3319|3322|3317|0
1703068200000|2023-12-20 10:30:00|3322.5|3317.5|3323|3318|3323.5|3319|3322.5|3317.5|0
1703068500000|2023-12-20 10:35:00|3322.5|3318.5|3322|3317.5|3322.5|3318.5|3322|3317.5|0
1703068800000|2023-12-20 10:40:00|3324.5|3318|3324.5|3319.5|3324.5|3319.5|3324.5|3318|2
1703069100000|2023-12-20 10:45:00|3325|3320|3324|3319|3325|3320.5|3324|3319|0
1703069400000|2023-12-20 10:50:00|3323.5|3318.5|3324|3319.5|3324.5|3320|3323.5|3318.5|0
1703069700000|2023-12-20 10:55:00|3323.5|3319|3323|3318|3323.5|3319|3322.5|3318|0
1703070000000|2023-12-20 11:00:00|3323.5|3318.5|3326|3321.5|3326|3321.5|3323.5|3318.5|0
1703070300000|2023-12-20 11:05:00|3326.5|3322|3327.5|3322.5|3327.5|3323|3326|3321|0
1703070600000|2023-12-20 11:10:00|3327|3323|3326|3321.5|3327|3323|3326|3321.5|0
1703070900000|2023-12-20 11:15:00|3326.5|3321|3325|3320.5|3326.5|3321.5|3325|3320.5|0
1703071200000|2023-12-20 11:20:00|3325.5|3320|3327|3322|3327|3322.5|3325.5|3320|0
1703071500000|2023-12-20 11:25:00|3327.5|3322.5|3368|3308.5|3371|3324|3327.5|3272.5|0
1703071800000|2023-12-20 11:30:00|3367|3310.5|3330|3323.5|3367|3323.5|3328.5|3307|0
1703072100000|2023-12-20 11:35:00|3330.5||3330.5||3330.5||3330.5||0
1703072400000|2023-12-20 11:40:00|3331|3324|3331.5|3324.5|3331.5|3324.5|3331|3324|0
1703072700000|2023-12-20 11:45:00|3331||3331||3331||3330||0
1703073000000|2023-12-20 11:50:00|3330||3330.5||3330.5||3330||0
1703073300000|2023-12-20 11:55:00|3331|3325|3333|3325.5|3333|3325.5|3331|3325|0
1703073600000|2023-12-20 12:00:00|3347|3274.5|3332.5|3325.5|3365|3325.5|3331.5|3274.5|0
1703073900000|2023-12-20 12:05:00|3333||3331||3333||3331||0
1703074200000|2023-12-20 12:10:00|3330.5||3331||3331||3330.5||0
1703074500000|2023-12-20 12:15:00|3331.5|3326|3333.5|3326.5|3333.5|3326.5|3331.5|3326|0
1703075100000|2023-12-20 12:25:00|3334||3334||3334||3334||0
1703075400000|2023-12-20 12:30:00|3333||3333||3333||3333||0
1703075700000|2023-12-20 12:35:00|3333.5||3333.5||3333.5||3333.5||0
1703076000000|2023-12-20 12:40:00|3333||3333.5||3333.5||3332.5||0
1703076300000|2023-12-20 12:45:00|3334|3327|3333.5|3327.5|3334.5|3327.5|3333.5|3327|0
1703076600000|2023-12-20 12:50:00|3333|3327|3332|3327|3333|3327|3331.5|3327|0
1703076900000|2023-12-20 12:55:00|3332.5|3327.5|3333|3328|3333|3328|3332.5|3327.5|0
1703077200000|2023-12-20 13:00:00|3333.5|3328.5|3333|3328.5|3333.5|3329|3333|3328|0
1703077500000|2023-12-20 13:05:00|3333.5||3333||3333.5||3333||0
1703077800000|2023-12-20 13:10:00|3333.5|3328|3333|3328|3333.5|3328.5|3332.5|3328|0
1703078100000|2023-12-20 13:15:00|3333.5|3328.5|3333.5|3329|3333.5|3329|3333.5|3328.5|0
1703078400000|2023-12-20 13:20:00|3334|3329.5|3331.5|3328|3334.5|3330|3331.5|3327.5|56
1703078700000|2023-12-20 13:25:00|3331|3327.5|3330|3327.5|3332.5|3328|3330|3327|50
1703079000000|2023-12-20 13:30:00||3327||3327||3327||3325.5|0
1703079300000|2023-12-20 13:35:00|3332|3326.5|3331.5|3327|3333|3328.5|3329.5|3326.5|13
1703079600000|2023-12-20 13:40:00|3332|3327.5|3332|3327.5|3332|3327.5|3331|3326.5|0
1703079900000|2023-12-20 13:45:00||3327||3328||3328||3327|0
1703080200000|2023-12-20 13:50:00|3332.5|3327.5|3331.5|3326.5|3332.5|3328|3331.5|3326.5|0
1703080500000|2023-12-20 13:55:00|3331|3327|3329|3324.5|3331|3327|3329|3324.5|0
1703080800000|2023-12-20 14:00:00|3328.5|3324|3326|3321.5|3328.5|3324.5|3326|3321|0
1703081100000|2023-12-20 14:05:00|3326.5|3321|3326|3321|3326.5|3321|3325.5|3320.5|0
1703081400000|2023-12-20 14:10:00|3326.5|3321.5|3325.5|3321.5|3326.5|3322|3325.5|3321|0
1703081700000|2023-12-20 14:15:00|3324.5|3321|3327|3322|3327|3322|3324.5|3319.5|0
1703082000000|2023-12-20 14:20:00|3326.5|3321.5|3325.5|3320.5|3326.5|3322|3325.5|3320.5|0
1703082300000|2023-12-20 14:25:00|3324.5|3321|3325|3319.5|3325|3321|3324.5|3319.5|0
1703082600000|2023-12-20 14:30:00|3323.5|3320|3318.5|3314|3323.5|3320|3318.5|3314|1
1703082900000|2023-12-20 14:35:00|3319|3313.5|3320.5|3316|3320.5|3316|3319|3313.5|0
1703083200000|2023-12-20 14:40:00|3321|3316.5|3321|3315|3321|3316.5|3321|3314|3
1703083500000|2023-12-20 14:45:00|3321.5|3314.5|3321|3315.5|3321.5|3316.5|3321|3314|0
1703083800000|2023-12-20 14:50:00|3321.5|3316|3324.5|3319.5|3324.5|3319.5|3321.5|3316|0
1703084100000|2023-12-20 14:55:00|3324|3319|3326.5|3315.5|3326.5|3319|3324|3315.5|0
1703084400000|2023-12-20 15:00:00|3326|3316|3323|3316|3326|3320|3323|3315.5|0
1703084700000|2023-12-20 15:05:00|3323.5|3316.5|3327.5|3323|3327.5|3323|3323|3316.5|0
1703085000000|2023-12-20 15:10:00|3328|3323.5|3332|3327|3332|3327|3327.5|3323.5|0
1703085300000|2023-12-20 15:15:00||3326.5||3324.5||3326.5||3324.5|0
1703085600000|2023-12-20 15:20:00|3331|3324|3330|3321.5|3331|3324|3330|3321.5|0
1703085900000|2023-12-20 15:25:00||3322||3325||3325||3322|0
1703086200000|2023-12-20 15:30:00|3330.5|3325.5|3331|3325|3331.5|3326.5|3330.5|3325|0
1703086500000|2023-12-20 15:35:00|3331.5|3325.5|3332|3325.5|3332.5|3328|3331.5|3325.5|0
1703086800000|2023-12-20 15:40:00|3331.5|3325|3331|3324|3331.5|3325|3331|3323.5|0
1703087100000|2023-12-20 15:45:00||3324.5||3323.5||3324.5||3323.5|0
1703087400000|2023-12-20 15:50:00||3323||3323.5||3323.5||3323|0
1703087700000|2023-12-20 15:55:00||3324||3324.5||3324.5||3324|0
1703088000000|2023-12-20 16:00:00||3325||3324.5||3325.5||3324.5|0
1703088300000|2023-12-20 16:05:00||3325||3325.5||3326||3325|0
1703088600000|2023-12-20 16:10:00|3331.5|3325|3331|3326.5|3331.5|3327|3331|3325|0
1703088900000|2023-12-20 16:15:00|3331.5|3327|3332|3327.5|3332|3327.5|3331.5|3327|0
1703089200000|2023-12-20 16:20:00|3332.5|3328.5|3333|3327|3333.5|3328.5|3332.5|3327|0
1703089500000|2023-12-20 16:25:00||3327.5||3328||3328||3327.5|0
1703089800000|2023-12-20 16:30:00|3373.5|3327.5|3383|3278.5|3383|3327.5|3340|3278.5|0
1703090100000|2023-12-20 16:35:00|3384||3384||3384||3384||0
1703090400000|2023-12-20 16:40:00|3384.5||3384.5||3384.5||3384.5||0
1703091000000|2023-12-20 16:50:00|3386|3278|3384.5|3282|3386|3282|3382|3278|0
1703093400000|2023-12-20 17:30:00|3385.5|3278|3382|3279.5|3385.5|3279.5|3382|3278|0
1703093700000|2023-12-20 17:35:00|3383.5||3383.5||3383.5||3383.5||0
1703094000000|2023-12-20 17:40:00||3281||3281||3281||3281|0
1703094900000|2023-12-20 17:55:00|3385||3385||3385||3385||0
1703097600000|2023-12-20 18:40:00|3383.5|3279.5|3383.5|3279.5|3383.5|3279.5|3383.5|3279.5|0
1703098500000|2023-12-20 18:55:00|3382||3382||3382||3382||0
1703098800000|2023-12-20 19:00:00||3278||3278||3278||3278|0
1703100600000|2023-12-20 19:30:00|3380|3276.5|3378.5|3276.5|3380|3276.5|3378.5|3276.5|0
1703100900000|2023-12-20 19:35:00|3377|3275|3375.5|3273|3377|3275|3375.5|3273|0
1703101200000|2023-12-20 19:40:00||3271.5||3273||3273||3271.5|0
1703101500000|2023-12-20 19:45:00|3374|3271.5|3374|3270|3374|3271.5|3374|3270|0
1703101800000|2023-12-20 19:50:00|3372|3268.5|3366|3261.5|3372|3268.5|3362.5|3260|0
1703102100000|2023-12-20 19:55:00|3364.5|3263.5|3362.5|3260|3364.5|3263.5|3362.5|3260|0
1703102400000|2023-12-20 20:00:00|3361|3258.5|3359.5|3255.5|3361|3258.5|3359.5|3255.5|0
1703102700000|2023-12-20 20:05:00|3358|3253.5|3358|3255.5|3359.5|3255.5|3356.5|3253.5|0
1703103000000|2023-12-20 20:10:00|3359.5|3257|3361|3257|3362.5|3258.5|3359.5|3257|0
1703103300000|2023-12-20 20:15:00|3362.5|3258.5|3366|3261.5|3366|3263.5|3362.5|3258.5|0
1703103600000|2023-12-20 20:20:00|3364.5|3260|3362.5|3260|3364.5|3260|3362.5|3260|0
1703103900000|2023-12-20 20:25:00|3361|3258.5|3359.5|3257|3362.5|3258.5|3359.5|3257|0
1703104200000|2023-12-20 20:30:00|3361|3258.5|3359.5|3257|3361|3258.5|3359.5|3257|0
1703104500000|2023-12-20 20:35:00|3358|3255.5|3358|3255.5|3358|3255.5|3358|3255.5|0
1703104800000|2023-12-20 20:40:00|3359.5|3257|3361|3257|3361|3257|3359.5|3257|0
1703105100000|2023-12-20 20:45:00|3359.5|3255.5|3359.5|3257|3359.5|3257|3359.5|3255.5|0
1703105400000|2023-12-20 20:50:00|3361|3255.5|3358|3255.5|3361|3255.5|3358|3253.5|0
1703105700000|2023-12-20 20:55:00|3356.5|3253.5|3773|3252|3773|3253.5|3354.5|3252|0
1703142000000|2023-12-21 07:00:00|3339|3285|3773|3260|3773|3285|3339|3260|0
1703142300000|2023-12-21 07:05:00|3428|3155.5|3428|3155.5|3428|3155.5|3428|3155.5|0
1703144100000|2023-12-21 07:35:00|3427.5|3156|3427.5|3156|3427.5|3156|3427.5|3156|0
1703144700000|2023-12-21 07:45:00|3427|3156.5|3427|3156.5|3427|3156.5|3427|3156.5|0
1703145000000|2023-12-21 07:50:00|3420.5|3236|3395.5|3236|3420.5|3236|3395.5|3236|0
1703145300000|2023-12-21 07:55:00|3383|3249|3369|3249|3383|3249|3369|3249|0
1703145600000|2023-12-21 08:00:00|3357.5|3250.5|3355|3254.5|3357.5|3293.5|3355|3246|0
1703145900000|2023-12-21 08:05:00|3364.5|3255|3363|3261.5|3427|3278|3362|3156.5|0
1703146200000|2023-12-21 08:10:00|3361|3262.5|3322.5|3304|3361|3308|3312|3260.5|0
1703146500000|2023-12-21 08:15:00|3320.5|3305|3319|3311|3333.5|3311|3316.5|3268|0
1703146800000|2023-12-21 08:20:00|3327.5||3322.5||3349||3316.5||0
1703147100000|2023-12-21 08:25:00|3322||3332.5||3344.5||3314.5||0
1703147400000|2023-12-21 08:30:00|3332|3315.5|3339|3310.5|3361|3316.5|3318.5|3269.5|0
1703147700000|2023-12-21 08:35:00|3338.5|3311.5|3327|3306.5|3340|3313.5|3320.5|3275|0
1703148000000|2023-12-21 08:40:00|3326|3307|3332|3312.5|3365|3314.5|3322.5|3283.5|0
1703148300000|2023-12-21 08:45:00|3331|3313|3324.5|3307.5|3366|3314.5|3321.5|3290.5|0
1703148600000|2023-12-21 08:50:00|3325|3308|3322.5|3301.5|3346.5|3315.5|3322.5|3271|0
1703148900000|2023-12-21 08:55:00|3339|3303.5|3367|3273|3367|3313.5|3321.5|3267.5|0
1703149200000|2023-12-21 09:00:00|3365|3274.5|3321.5|3310.5|3365|3313.5|3320.5|3274.5|0
1703149500000|2023-12-21 09:05:00|3338|3311|3325|3309.5|3358.5|3312|3319.5|3295|0
1703149800000|2023-12-21 09:10:00|3324.5|3310|3320.5|3310|3363|3310.5|3319|3287|0
1703150100000|2023-12-21 09:15:00|3320|3295.5|3773|3311|3773|3311|3319.5|3287.5|0
1703150700000|2023-12-21 09:25:00|3368|3260|3320.5|3291|3368|3306|3319.5|3260|1
1703151000000|2023-12-21 09:30:00|3352|3292|3332.5|3304|3352|3307.5|3319.5|3262|0
1703151300000|2023-12-21 09:35:00|3332|3305|3325|3284.5|3363|3307|3318|3280.5|0
1703151600000|2023-12-21 09:40:00|3324.5|3286.5|3316.5|3273|3340|3303.5|3316|3262.5|0
1703151900000|2023-12-21 09:45:00|3327.5|3274|3316|3272.5|3332|3303.5|3316|3263|0
1703152200000|2023-12-21 09:50:00|3315|3273|3314|3297.5|3362|3301.5|3314|3263|0
1703152500000|2023-12-21 09:55:00|3313|3298|3330|3296|3360|3299.5|3312.5|3257|0
1703152800000|2023-12-21 10:00:00|3329|3297|3303.5|3294.5|3356|3299.5|3303.5|3273|0
1703153100000|2023-12-21 10:05:00|3303|3294|3308|3293.5|3348|3294.5|3297.5|3268|5
1703153400000|2023-12-21 10:10:00|3306|3293|3304|3292.5|3306|3297.5|3304|3254|0
1703153700000|2023-12-21 10:15:00|3307|3293|3307|3299.5|3350|3299.5|3306.5|3253.5|1
1703154000000|2023-12-21 10:20:00|3332|3262.5|3306.5|3299.5|3338|3300|3306.5|3261.5|1
1703154300000|2023-12-21 10:25:00|3315|3297.5|3306|3273.5|3317.5|3300|3306|3255.5|1
1703154600000|2023-12-21 10:30:00|3312|3274|3307|3294.5|3319|3300|3306.5|3274|1
1703154900000|2023-12-21 10:35:00|3306.5|3295|3305|3298|3316|3299.5|3305|3284.5|1
1703155200000|2023-12-21 10:40:00|3303.5|3297.5|3300.5|3296.5|3303.5|3298|3300.5|3296|1
1703155500000|2023-12-21 10:45:00|3302.5|3297|3301.5|3297|3302.5|3298.5|3301.5|3296.5|1
1703155800000|2023-12-21 10:50:00|3302.5|3297.5|3302|3298|3302.5|3298.5|3301.5|3297|1
1703156100000|2023-12-21 10:55:00|3301|3297.5|3299.5|3295|3301|3297.5|3299.5|3295|1
1703156400000|2023-12-21 11:00:00|3300.5|3295.5|3299.5|3295|3300.5|3296|3299.5|3295|1
1703156700000|2023-12-21 11:05:00|3301.5|3295.5|3302|3297.5|3302|3297.5|3301.5|3295.5|1
1703157000000|2023-12-21 11:10:00|3301.5|3298|3303|3298.5|3303|3298.5|3301.5|3297|1
1703157300000|2023-12-21 11:15:00|3302|3298|3301|3296.5|3302|3298|3301|3296|1
1703157600000|2023-12-21 11:20:00|3300.5|3296|3299.5|3294.5|3300.5|3296.5|3298.5|3294|1
1703157900000|2023-12-21 11:25:00|3301|3295|3300|3295.5|3301|3296|3300|3294.5|1
1703158200000|2023-12-21 11:30:00||3296||3295.5||3296||3295|1
1703158500000|2023-12-21 11:35:00|3302|3296|3301|3296|3302|3297.5|3301|3296|1
1703158800000|2023-12-21 11:40:00|3301.5|3296.5|3304.5|3299.5|3304.5|3300|3301.5|3296.5|1
1703159100000|2023-12-21 11:45:00|3305|3300|3304|3300|3305|3301|3304|3299.5|0
1703159400000|2023-12-21 11:50:00|3303|3299.5|3305|3301|3305|3301|3303|3299|2
1703159700000|2023-12-21 11:55:00|3304.5|3300.5|3304|3299.5|3304.5|3301|3304|3299.5|0
1703160000000|2023-12-21 12:00:00|3355.5|3250|3302.5|3298|3356.5|3300|3302.5|3250|1
1703160300000|2023-12-21 12:05:00|3303|3298.5|3303|3298.5|3303|3298.5|3303|3298|1
1703160600000|2023-12-21 12:10:00|3302|3298|3302|3297|3302|3298.5|3302|3297|1
1703160900000|2023-12-21 12:15:00|3303|3297.5|3303|3299|3304|3299.5|3303|3297.5|1
1703161200000|2023-12-21 12:20:00|3303.5|3299.5|3303.5|3299.5|3304.5|3300|3303.5|3298.5|1
1703161500000|2023-12-21 12:25:00|3304.5|3300|3305.5|3301|3305.5|3301|3304.5|3300|1
1703161800000|2023-12-21 12:30:00|3304.5|3300.5|3303.5|3299.5|3304.5|3300.5|3303.5|3299|1
1703162100000|2023-12-21 12:35:00|3305|3300|3307|3302.5|3307|3302.5|3305|3300|1
1703162400000|2023-12-21 12:40:00|3306.5|3303|3308|3303.5|3308.5|3304|3306.5|3302.5|1
1703162700000|2023-12-21 12:45:00|3307.5|3303|3307|3302|3307.5|3303|3307|3302|1
1703163000000|2023-12-21 12:50:00||3302.5||3303||3303||3302|1
1703163300000|2023-12-21 12:55:00|3309|3303.5|3309|3304.5|3309|3304.5|3309|3303.5|1
1703163600000|2023-12-21 13:00:00||3304||3304||3305.5||3304|1
1703163900000|2023-12-21 13:05:00|3310.5|3304.5|3310.5|3306.5|3310.5|3306.5|3310.5|3304.5|1
1703164200000|2023-12-21 13:10:00|3312.5|3306|3312.5|3307.5|3312.5|3308|3312.5|3306|1
1703164500000|2023-12-21 13:15:00|3313|3308|3313|3308.5|3313|3308.5|3313|3307.5|0
1703164800000|2023-12-21 13:20:00|3313.5|3309|3312.5|3307.5|3313.5|3309|3312.5|3307.5|1
1703165100000|2023-12-21 13:25:00|3311.5|3308|3310.5|3303.5|3311.5|3308|3310.5|3303.5|1
1703165400000|2023-12-21 13:30:00|3314|3302|3309|3304.5|3314|3306|3307|3302|2
1703165700000|2023-12-21 13:35:00|3308|3304|3307.5|3303.5|3309|3304.5|3307.5|3303.5|3
1703166000000|2023-12-21 13:40:00|3309.5|3304|3311.5|3307|3311.5|3309|3309.5|3304|11
1703166300000|2023-12-21 13:45:00|3311|3306.5|3311|3306.5|3311.5|3307.5|3311|3306.5|1
1703166600000|2023-12-21 13:50:00|3310.5|3306|3309|3306|3310.5|3306.5|3309|3304.5|1
1703166900000|2023-12-21 13:55:00|3311|3307|3311|3307.5|3311.5|3307.5|3310.5|3306.5|1
1703167200000|2023-12-21 14:00:00|3312|3308|3312.5|3309|3312.5|3309|3312|3307|1
1703167500000|2023-12-21 14:05:00|3314|3309.5|3314|3309.5|3314.5|3311|3313.5|3309|1
1703167800000|2023-12-21 14:10:00|3315|3310|3315|3310|3315|3311|3315|3309.5|1
1703168100000|2023-12-21 14:15:00|3314.5|3310.5|3314|3309.5|3314.5|3310.5|3313|3309|1
1703168400000|2023-12-21 14:20:00|3313|3310|3313.5|3309.5|3313.5|3310|3313|3308.5|1
1703168700000|2023-12-21 14:25:00|3313|3309|3312|3307.5|3313|3309.5|3312|3306.5|1
1703169000000|2023-12-21 14:30:00|3312.5|3307|3314.5|3310.5|3318.5|3314|3312|3307|1
1703169300000|2023-12-21 14:35:00|3315.5|3311|3315|3310|3315.5|3312|3313.5|3308.5|1
1703169600000|2023-12-21 14:40:00|3314|3309.5|3311|3307|3314|3309.5|3309|3304|1
1703169900000|2023-12-21 14:45:00|3310.5|3306.5|3311.5|3307|3311.5|3307.5|3309|3304.5|1
1703170200000|2023-12-21 14:50:00|3312|3306.5|3311|3306.5|3312|3309|3311|3306.5|1
1703170500000|2023-12-21 14:55:00|3310|3307|3308.5|3304.5|3310.5|3307|3308.5|3304|0
1703170800000|2023-12-21 15:00:00|3310|3305|3307.5|3302.5|3310.5|3306.5|3307.5|3302.5|1
1703171100000|2023-12-21 15:05:00|3307|3302|3307|3304|3307.5|3304.5|3306.5|3301.5|1
1703171400000|2023-12-21 15:10:00|3309|3303.5|3312.5|3307.5|3312.5|3308|3308|3303|2
1703171700000|2023-12-21 15:15:00|3312|3308|3315|3310.5|3315|3311|3311.5|3307|5
1703172000000|2023-12-21 15:20:00|3315.5|3311|3317|3312.5|3317|3313.5|3315.5|3311|0
1703172300000|2023-12-21 15:25:00|3316.5|3312|3313.5|3309|3316.5|3312.5|3313.5|3309|1
1703172600000|2023-12-21 15:30:00|3313|3309.5|3313.5|3309.5|3314|3309.5|3313|3308|1
1703172900000|2023-12-21 15:35:00|3315|3309|3316|3311.5|3316|3312|3314|3309|2
1703173200000|2023-12-21 15:40:00|3315|3311|3316.5|3312|3316.5|3312|3315|3310|1
1703173500000|2023-12-21 15:45:00|3315.5|3311.5|3314.5|3311|3315.5|3312|3314.5|3310.5|0
1703173800000|2023-12-21 15:50:00|3314|3310.5|3313|3308.5|3314|3311|3312.5|3308|1
1703174100000|2023-12-21 15:55:00|3314|3308|3314.5|3310|3314.5|3310.5|3314|3308|1
1703174400000|2023-12-21 16:00:00|3316.5|3310.5|3318|3313.5|3319|3314.5|3316.5|3310.5|1
1703174700000|2023-12-21 16:05:00|3319.5|3314|3317|3312.5|3319.5|3315.5|3316.5|3312.5|1
1703175000000|2023-12-21 16:10:00|3319|3313.5|3318.5|3314.5|3319.5|3315.5|3318.5|3313|1
1703175300000|2023-12-21 16:15:00|3317.5|3314|3316.5|3312|3317.5|3314|3316.5|3312|1
1703175600000|2023-12-21 16:20:00|3317|3312.5|3317|3312.5|3317|3313.5|3317|3312|1
1703175900000|2023-12-21 16:25:00|3316|3312|3318|3272|3318|3313|3316|3268|1
1703176200000|2023-12-21 16:30:00|3323.5|3273.5|3330|3308|3360|3312|3323|3272|0
1703176500000|2023-12-21 16:35:00|3329.5|3309|3326.5|3305.5|3340.5|3313|3325|3300|0
1703176800000|2023-12-21 16:40:00|3332||3326||3332||3325||0
1703177100000|2023-12-21 16:45:00|3331.5||3326||3332||3325.5||0
1703177400000|2023-12-21 16:50:00|3332|3270|3366.5|3264.5|3366.5|3270|3332|3264.5|0
1703177700000|2023-12-21 16:55:00|3365|3262.5|3365|3262.5|3365|3262.5|3365|3262.5|0
1703178000000|2023-12-21 17:00:00|3363.5|3261|3362|3258|3363.5|3261|3362|3258|0
1703178300000|2023-12-21 17:05:00||3259.5||3258||3259.5||3258|0
1703178900000|2023-12-21 17:15:00||3259.5||3259.5||3259.5||3259.5|0
1703179800000|2023-12-21 17:30:00|3363.5|3261|3363.5|3259.5|3363.5|3261|3363.5|3259.5|0
1703180100000|2023-12-21 17:35:00|3362||3362||3362||3362||0
1703180400000|2023-12-21 17:40:00|3363.5|3261|3363.5|3261|3363.5|3261|3363.5|3261|0
1703181000000|2023-12-21 17:50:00||3259.5||3259.5||3259.5||3259.5|0
1703181600000|2023-12-21 18:00:00||3261||3261||3261||3261|0
1703182200000|2023-12-21 18:10:00||3259.5||3259.5||3259.5||3259.5|0
1703182500000|2023-12-21 18:15:00|3362|3258|3360.5|3258|3362|3258|3360.5|3258|0
1703182800000|2023-12-21 18:20:00|3362|3259.5|3363.5|3261|3363.5|3261|3362|3259.5|0
1703183100000|2023-12-21 18:25:00||3259.5||3259.5||3259.5||3259.5|0
1703183400000|2023-12-21 18:30:00||3261||3261||3261||3261|0
1703184000000|2023-12-21 18:40:00||3259.5||3259.5||3259.5||3259.5|0
1703184300000|2023-12-21 18:45:00||3261||3261||3261||3261|0
1703184900000|2023-12-21 18:55:00|3365||3365||3365||3365||0
1703185800000|2023-12-21 19:10:00|3363.5||3363.5||3363.5||3363.5||0
1703186100000|2023-12-21 19:15:00|3365|3262.5|3365|3262.5|3365|3262.5|3365|3262.5|0
1703186400000|2023-12-21 19:20:00||3261||3261||3261||3261|0
1703187600000|2023-12-21 19:40:00||3262.5||3262.5||3262.5||3262.5|0
1703188500000|2023-12-21 19:55:00||3261||3261||3261||3261|0
1703188800000|2023-12-21 20:00:00|3366.5|3262.5|3366.5|3262.5|3366.5|3262.5|3366.5|3262.5|0
1703189100000|2023-12-21 20:05:00|3365||3365||3365||3365||0
1703189400000|2023-12-21 20:10:00|3366.5||3366.5||3366.5||3366.5||0
1703189700000|2023-12-21 20:15:00||3264.5||3264.5||3264.5||3264.5|0
1703190000000|2023-12-21 20:20:00|3368.5||3368.5||3368.5||3368.5||0
1703190300000|2023-12-21 20:25:00|3370|3266|3370|3267.5|3370|3267.5|3370|3266|0
1703190600000|2023-12-21 20:30:00|3371.5||3370||3371.5||3370||0
1703190900000|2023-12-21 20:35:00|3371.5||3371.5||3371.5||3371.5||0
1703191200000|2023-12-21 20:40:00||3269||3269||3269||3269|0
1703191500000|2023-12-21 20:45:00|3373||3373||3373||3373||0
1703191800000|2023-12-21 20:50:00|3374.5|3270.5|3374.5|3270.5|3374.5|3270.5|3374.5|3270.5|0
1703192100000|2023-12-21 20:55:00|3773|3272|3773|3272|3773|3272|3773|3272|0
1703228400000|2023-12-22 07:00:00|3339|3285.5|3773|3259|3773|3285.5|3337.5|3259|0
1703231700000|2023-12-22 07:55:00|3371.5|3249.5|3358|3250.5|3371.5|3250.5|3358|3249.5|0
1703232000000|2023-12-22 08:00:00|3359|3252|3357|3265|3359|3305.5|3357|3252|0
1703232300000|2023-12-22 08:05:00|3355|3266|3313.5|3307|3355|3308.5|3313.5|3261|0
1703232600000|2023-12-22 08:10:00|3313|3306.5|3312.5|3307|3313|3307.5|3312.5|3305.5|0
1703232900000|2023-12-22 08:15:00|3313|3307.5|3313.5|3307.5|3313.5|3309|3312.5|3307|0
1703233200000|2023-12-22 08:20:00|3312.5|3308|3311.5|3305|3312.5|3308.5|3311.5|3304|0
1703233500000|2023-12-22 08:25:00||3304.5||3305||3306||3304|0
1703233800000|2023-12-22 08:30:00|3312|3305.5|3313.5|3308.5|3313.5|3309|3312|3305.5|0
1703234100000|2023-12-22 08:35:00|3314|3309|3313.5|3308|3314|3309.5|3313.5|3307|0
1703234400000|2023-12-22 08:40:00||3307.5||3305.5||3307.5||3305.5|0
1703234700000|2023-12-22 08:45:00|3313|3305|3311.5|3303.5|3313|3305.5|3311.5|3303.5|0
1703235000000|2023-12-22 08:50:00|3311|3303|3309.5|3303|3311|3303|3309.5|3302|0
1703235300000|2023-12-22 08:55:00|3309|3302.5|3306.5|3299.5|3309|3302.5|3306.5|3299.5|0
1703235600000|2023-12-22 09:00:00||3300||3299||3300||3299|0
1703235900000|2023-12-22 09:05:00|3307|3299.5|3307.5|3303|3307.5|3303|3307|3299.5|0
1703236200000|2023-12-22 09:10:00|3308|3302.5|3307.5|3302.5|3308|3303|3307.5|3302.5|0
1703236500000|2023-12-22 09:15:00|3308|3303|3308.5|3304|3308.5|3304.5|3308|3303|0
1703236800000|2023-12-22 09:20:00|3309|3304.5|3309.5|3304.5|3310|3305|3309|3304|0
1703237100000|2023-12-22 09:25:00||3304||3303||3304||3303|0
1703237400000|2023-12-22 09:30:00|3310|3303.5|3309.5|3305|3310|3306|3309.5|3303.5|0
1703237700000|2023-12-22 09:35:00|3310|3306|3309.5|3304.5|3310|3306|3309.5|3304.5|0
1703238000000|2023-12-22 09:40:00|3310|3305|3310.5|3304.5|3310.5|3306|3310|3304.5|0
1703238300000|2023-12-22 09:45:00||3304||3304||3304.5||3303|0
1703238600000|2023-12-22 09:50:00|3310|3303.5|3308.5|3301|3310|3303.5|3308.5|3301|0
1703238900000|2023-12-22 09:55:00||3301.5||3301||3302||3300.5|0
1703239200000|2023-12-22 10:00:00|3308|3300.5|3306.5|3300|3308|3300.5|3306.5|3299.5|0
1703239500000|2023-12-22 10:05:00||3300.5||3301||3302.5||3300.5|0
1703239800000|2023-12-22 10:10:00|3307|3300.5|3306.5|3302|3307|3303|3306.5|3300.5|0
1703240100000|2023-12-22 10:15:00||3302.5||3301.5||3302.5||3301.5|0
1703240400000|2023-12-22 10:20:00||3301||3298||3301||3298|0
1703240700000|2023-12-22 10:25:00|3306|3297.5|3304.5|3298.5|3306|3298.5|3304.5|3297.5|0
1703241000000|2023-12-22 10:30:00|3304|3298|3303.5|3295.5|3304|3298|3303.5|3295.5|0
1703241300000|2023-12-22 10:35:00|3302.5|3295|3301.5|3296.5|3302.5|3296.5|3301.5|3294|0
1703241600000|2023-12-22 10:40:00||3297||3296.5||3297.5||3295.5|0
1703241900000|2023-12-22 10:45:00|3302|3297|3301.5|3296.5|3302|3298|3301.5|3296.5|0
1703242200000|2023-12-22 10:50:00|3302|3296|3302.5|3297|3302.5|3298|3302|3295.5|0
1703242500000|2023-12-22 10:55:00|3301.5|3296.5|3301.5|3294.5|3301.5|3296.5|3301.5|3294.5|0
1703242800000|2023-12-22 11:00:00||3295||3294.5||3295.5||3294.5|0
1703243100000|2023-12-22 11:05:00||3294||3294.5||3295||3293.5|0
1703243400000|2023-12-22 11:10:00||3295||3294.5||3295.5||3294.5|0
1703243700000|2023-12-22 11:15:00||3294||3294||3294.5||3293.5|0
1703244000000|2023-12-22 11:20:00|3300.5|3293.5|3299.5|3292|3300.5|3294|3299.5|3292|0
1703244300000|2023-12-22 11:25:00||3292.5||3292.5||3293||3292.5|0
1703244600000|2023-12-22 11:30:00||3293||3294.5||3295||3293|0
1703244900000|2023-12-22 11:35:00||3295||3292.5||3295||3292.5|0
1703245200000|2023-12-22 11:40:00||3293||3292.5||3293||3292.5|0
1703245500000|2023-12-22 11:45:00||3293||3292.5||3293||3292.5|0
1703245800000|2023-12-22 11:50:00||3293||3295.5||3295.5||3293|0
1703246100000|2023-12-22 11:55:00||3295||3293.5||3295||3293.5|0
1703246400000|2023-12-22 12:00:00|3301.5|3295.5|3308|3302.5|3345.5|3302.5|3301.5|3255|0
1703246700000|2023-12-22 12:05:00||3303||3303||3303.5||3302.5|0
1703247000000|2023-12-22 12:10:00||3302.5||3303||3303.5||3302.5|0
1703247300000|2023-12-22 12:15:00|3308.5|3303.5|3309.5|3305|3309.5|3305|3308.5|3303|0
1703247600000|2023-12-22 12:20:00|3309|3305.5|3309.5|3305.5|3309.5|3305.5|3309|3304|0
1703247900000|2023-12-22 12:25:00|3310|3305|3310|3305|3310|3306|3310|3304.5|0
1703248200000|2023-12-22 12:30:00||3304.5||3304||3304.5||3304|0
1703248500000|2023-12-22 12:35:00||3304.5||3304.5||3305||3303.5|0
1703248800000|2023-12-22 12:40:00||3305||3303.5||3305||3303.5|0
1703249400000|2023-12-22 12:50:00||3304.5||3304.5||3305.5||3304.5|0
1703249700000|2023-12-22 12:55:00||3305||3305.5||3305.5||3305|0
1703250000000|2023-12-22 13:00:00|3310.5|3306|3311.5|3307.5|3311.5|3307.5|3310.5|3306|0
1703250300000|2023-12-22 13:05:00||3307||3307||3307||3307|0
1703250600000|2023-12-22 13:10:00|3311|3306.5|3311|3306.5|3311|3306.5|3311|3306.5|0
1703250900000|2023-12-22 13:15:00|3311.5|3307|3312|3308.5|3312|3308.5|3311.5|3306.5|0
1703251200000|2023-12-22 13:20:00|3312.5|3309|3313|3309.5|3313.5|3309.5|3312.5|3309|0
1703251500000|2023-12-22 13:25:00|3313.5|3310|3318.5|3307.5|3318.5|3310.5|3313.5|3307.5|0
1703251800000|2023-12-22 13:30:00|3318|3307|3313|3308|3318.5|3310.5|3313|3306.5|0
1703252100000|2023-12-22 13:35:00|3313.5|3308.5|3315|3310.5|3315.5|3311|3313.5|3308.5|0
1703252400000|2023-12-22 13:40:00|3315.5|3311.5|3315.5|3311.5|3315.5|3311.5|3315|3310.5|0
1703252700000|2023-12-22 13:45:00|3315|3311|3316|3311|3316|3311.5|3315|3310.5|0
1703253000000|2023-12-22 13:50:00|3316.5|3311.5|3318|3313|3318|3313|3316.5|3311.5|0
1703253300000|2023-12-22 13:55:00||3312.5||3312||3312.5||3312|0
1703253600000|2023-12-22 14:00:00||3311.5||3312.5||3312.5||3311.5|0
1703253900000|2023-12-22 14:05:00|3318.5|3313|3319|3314|3319|3314.5|3318.5|3313|0
1703254200000|2023-12-22 14:10:00|3318.5|3314.5|3321|3316.5|3321|3316.5|3318.5|3314.5|0
1703254500000|2023-12-22 14:15:00|3321.5|3317|3322|3317.5|3322|3317.5|3321|3316.5|0
1703254800000|2023-12-22 14:20:00|3322.5|3318.5|3322|3317.5|3322.5|3318.5|3322|3317.5|0
1703255100000|2023-12-22 14:25:00||3317||3316||3317||3316|0
1703255400000|2023-12-22 14:30:00|3322.5|3316.5|3324.5|3318|3325|3320|3322.5|3316.5|0
1703255700000|2023-12-22 14:35:00||3318.5||3318.5||3320||3318.5|0
1703256000000|2023-12-22 14:40:00|3324|3318|3323.5|3317.5|3324|3318|3323.5|3316.5|0
1703256300000|2023-12-22 14:45:00||3318||3318.5||3318.5||3318|0
1703256600000|2023-12-22 14:50:00||3319||3318||3319||3318|0
1703256900000|2023-12-22 14:55:00|3326|3318.5|3326.5|3315.5|3326.5|3319|3326|3315.5|0
1703257200000|2023-12-22 15:00:00|3327|3316|3323.5|3317.5|3327|3318|3323.5|3313|0
1703257500000|2023-12-22 15:05:00|3322.5|3317|3322.5|3315.5|3322.5|3317|3322.5|3314.5|0
1703257800000|2023-12-22 15:10:00||3316||3317.5||3318||3316|0
1703258100000|2023-12-22 15:15:00||3317||3317.5||3318.5||3316.5|0
1703258400000|2023-12-22 15:20:00|3322|3317|3321|3316.5|3322|3317.5|3320|3316|0
1703258700000|2023-12-22 15:25:00|3321.5|3316|3322.5|3318|3322.5|3318|3321.5|3316|0
1703259000000|2023-12-22 15:30:00|3323|3318.5|3324.5|3320|3324.5|3320|3323|3318.5|0
1703259300000|2023-12-22 15:35:00|3325|3320.5|3324.5|3320|3326.5|3322|3324.5|3319.5|0
1703259600000|2023-12-22 15:40:00|3325|3320.5|3325.5|3321|3325.5|3321|3325|3320|0
1703259900000|2023-12-22 15:45:00|3326|3321.5|3326.5|3322|3326.5|3322.5|3326|3321.5|0
1703260200000|2023-12-22 15:50:00|3326|3321.5|3325.5|3320.5|3326|3321.5|3325.5|3320.5|0
1703260500000|2023-12-22 15:55:00|3325|3320|3323|3318.5|3325|3320|3323|3318.5|0
1703260800000|2023-12-22 16:00:00|3322|3318|3322|3317|3322|3318|3321|3316.5|0
1703261100000|2023-12-22 16:05:00|3321.5|3316.5|3322|3317|3322|3317|3321|3316|0
1703261400000|2023-12-22 16:10:00|3321.5|3316.5|3322|3317|3322|3317|3321|3316.5|1
1703261700000|2023-12-22 16:15:00|3322.5||3321.5||3322.5||3321.5||0
1703262000000|2023-12-22 16:20:00|3322|3317.5|3323.5|3319|3324|3319.5|3322|3317.5|0
1703262300000|2023-12-22 16:25:00|3373|3318.5|3373|3274.5|3373|3319|3373|3274.5|0
1703262600000|2023-12-22 16:30:00|3372|3275|3336.5|3304|3372|3311|3336.5|3275|0
1703262900000|2023-12-22 16:35:00|3377|3269.5|3373|3269.5|3377|3269.5|3373|3269.5|0
1703264400000|2023-12-22 17:00:00||3271||3271||3271||3271|0
1703265300000|2023-12-22 17:15:00||3269.5||3269.5||3269.5||3269.5|0
1703266800000|2023-12-22 17:40:00|3375|3271|3375|3271|3375|3271|3375|3271|0
1703267400000|2023-12-22 17:50:00||3272.5||3272.5||3272.5||3272.5|0
1703268300000|2023-12-22 18:05:00|3376.5||3376.5||3376.5||3376.5||0
1703268600000|2023-12-22 18:10:00||3274||3274||3274||3274|0
1703270400000|2023-12-22 18:40:00||3272.5||3272.5||3272.5||3272.5|0
1703271900000|2023-12-22 19:05:00|3375|3271|3373|3269.5|3375|3271|3373|3269.5|0
1703272500000|2023-12-22 19:15:00|3371.5|3268|3371.5|3268|3371.5|3268|3371.5|3268|0
1703272800000|2023-12-22 19:20:00|3370|3266.5|3368.5|3266.5|3370|3266.5|3368.5|3266.5|0
1703273100000|2023-12-22 19:25:00||3264.5||3264.5||3264.5||3264.5|0
1703273400000|2023-12-22 19:30:00|3367|3263|3367|3264.5|3367|3264.5|3367|3263|0
1703273700000|2023-12-22 19:35:00|3368.5|3266.5|3370|3266.5|3370|3266.5|3368.5|3266.5|0
1703274000000|2023-12-22 19:40:00|3371.5|3268|3371.5|3268|3371.5|3268|3371.5|3268|0
1703274300000|2023-12-22 19:45:00||3269.5||3269.5||3269.5||3269.5|0
1703274600000|2023-12-22 19:50:00|3373||3373||3373||3373||0
1703274900000|2023-12-22 19:55:00||3271||3271||3271||3271|0
1703275200000|2023-12-22 20:00:00|3375||3375||3375||3375||0
1703276700000|2023-12-22 20:25:00||3272.5||3272.5||3272.5||3272.5|0
1703277300000|2023-12-22 20:35:00||3271||3271||3271||3271|0
1703277600000|2023-12-22 20:40:00|3373||3373||3373||3373||0
1703278200000|2023-12-22 20:50:00|3375||3375||3375||3375||0
1703278500000|2023-12-22 20:55:00|3373||3779||3779||3373||0
1703660400000|2023-12-27 07:00:00|3373|3302|3779|3284.5|3779|3302|3371.5|3284.5|0
1703660700000|2023-12-27 07:05:00|3778.5|3130|3778.5|3130|3778.5|3130|3778.5|3130|0
1703664000000|2023-12-27 08:00:00|3779|3130.5|3779|3130.5|3779|3130.5|3779|3130.5|0
1703664600000|2023-12-27 08:10:00|3399.5|3280|3779|3299.5|3779|3300|3398.5|3280|0
1703664900000|2023-12-27 08:15:00|3402|3282|3346.5|3338.5|3402|3338.5|3346.5|3282|0
1703665200000|2023-12-27 08:20:00|3346|3339|3346|3341.5|3346|3341.5|3345.5|3338.5|0
1703665500000|2023-12-27 08:25:00|3346.5|3342.5|3349|3344|3349.5|3345.5|3346.5|3342.5|0
1703665800000|2023-12-27 08:30:00|3349.5|3343.5|3350|3346|3350.5|3346.5|3349|3343.5|0
1703666100000|2023-12-27 08:35:00|3349|3345.5|3349|3342|3349|3345.5|3349|3342|0
1703666400000|2023-12-27 08:40:00|3348.5|3341.5|3345|3339|3348.5|3341.5|3345|3339|0
1703666700000|2023-12-27 08:45:00|3344.5|3338.5|3343|3337|3344.5|3339.5|3343|3337|0
1703667000000|2023-12-27 08:50:00|3342.5|3336.5|3340|3335|3342.5|3336.5|3340|3334.5|0
1703667300000|2023-12-27 08:55:00|3340.5|3335.5|3344|3338.5|3344|3339|3340.5|3335.5|0
1703667600000|2023-12-27 09:00:00|3344.5|3339|3341|3335.5|3344.5|3339.5|3341|3335.5|0
1703667900000|2023-12-27 09:05:00|3340.5|3335|3340|3334|3340.5|3335|3340|3334|0
1703668200000|2023-12-27 09:10:00|3339.5|3333.5|3339|3333.5|3339.5|3334|3339|3333|0
1703668500000|2023-12-27 09:15:00|3339.5|3334|3341|3336|3341|3336.5|3339.5|3334|0
1703668800000|2023-12-27 09:20:00|3340.5|3335.5|3339|3333|3340.5|3335.5|3339|3332.5|0
1703669100000|2023-12-27 09:25:00|3338.5|3332.5|3338|3332|3338.5|3332.5|3338|3331.5|0
1703669400000|2023-12-27 09:30:00|3338.5|3332.5|3340|3335|3340.5|3336|3338.5|3332.5|0
1703669700000|2023-12-27 09:35:00|3340.5|3335.5|3342|3336.5|3342|3337|3340.5|3335.5|0
1703670000000|2023-12-27 09:40:00|3341.5|3336|3340|3333.5|3341.5|3336|3340|3333.5|0
1703670300000|2023-12-27 09:45:00||3334.5||3334.5||3335.5||3334.5|0
1703670600000|2023-12-27 09:50:00||3335||3335.5||3335.5||3335|0
1703670900000|2023-12-27 09:55:00|3340.5|3336.5|3343|3337.5|3343|3338.5|3340.5|3336.5|0
1703671200000|2023-12-27 10:00:00|3343.5|3337|3344|3339|3344.5|3340|3343.5|3337|0
1703671500000|2023-12-27 10:05:00||3338.5||3338.5||3339||3338|0
1703671800000|2023-12-27 10:10:00|3343.5|3338|3341|3335.5|3343.5|3338|3341|3335.5|0
1703672100000|2023-12-27 10:15:00|3341.5|3336|3343.5|3338.5|3343.5|3338.5|3341.5|3336|0
1703672400000|2023-12-27 10:20:00|3343|3338|3340|3336.5|3343|3338|3340|3336.5|0
1703673000000|2023-12-27 10:30:00|3341|3337|3341|3337.5|3341|3338|3340|3337|3
1703673300000|2023-12-27 10:35:00|3343.5|3338|3343.5|3338.5|3343.5|3339|3343.5|3338|5
1703673600000|2023-12-27 10:40:00|3344|3339|3341.5|3338|3344|3339.5|3341.5|3338|0
1703673900000|2023-12-27 10:45:00||3337.5||3337.5||3338.5||3337.5|0
1703674200000|2023-12-27 10:50:00|3340|3337|3340|3336|3340|3337|3340|3336|0
1703674500000|2023-12-27 10:55:00|3339.5|3335.5|3339.5|3334.5|3339.5|3335.5|3339.5|3334.5|0
1703674800000|2023-12-27 11:00:00||3335||3335||3335.5||3335|0
1703675100000|2023-12-27 11:05:00|3337.5|3334.5|3337.5|3333.5|3337.5|3334.5|3337.5|3333.5|0
1703675400000|2023-12-27 11:10:00||3334||3334.5||3334.5||3334|0
1703675700000|2023-12-27 11:15:00||3335||3333.5||3335||3333.5|0
1703676000000|2023-12-27 11:20:00|3339.5|3334.5|3339|3335|3339.5|3335|3337.5|3334.5|4
1703676300000|2023-12-27 11:25:00||3335.5||3336||3336||3335.5|0
1703676900000|2023-12-27 11:35:00|3338.5|3335|3338.5|3333.5|3339|3335|3338.5|3333.5|1
1703677200000|2023-12-27 11:40:00|3339|3333|3339|3334.5|3339|3335|3339|3333|0
1703677500000|2023-12-27 11:45:00|3338.5|3334|3338.5|3334|3338.5|3334|3338.5|3334|0
1703677800000|2023-12-27 11:50:00|3339|3335|3339|3335|3339|3335|3338.5|3335|0
1703678100000|2023-12-27 11:55:00|3338.5|3334.5|3338.5|3332.5|3338.5|3334.5|3338.5|3332.5|0
1703678400000|2023-12-27 12:00:00|3339|3332|3338.5|3332|3339|3334|3338.5|3289.5|0
1703678700000|2023-12-27 12:05:00|3337.5|3331.5|3337.5|3330.5|3337.5|3331.5|3337.5|3330.5|0
1703679000000|2023-12-27 12:10:00|3337|3330|3336.5|3330|3337|3330|3336.5|3330|0
1703679300000|2023-12-27 12:15:00||3329.5||3330||3330||3329.5|0
1703679900000|2023-12-27 12:25:00|3336|3329.5|3335.5|3330|3336|3330|3335.5|3329|0
1703680200000|2023-12-27 12:30:00|3336|3330.5|3336|3331.5|3336|3331.5|3336|3330.5|0
1703680500000|2023-12-27 12:35:00|3335.5|3331|3335.5|3331|3335.5|3331|3335.5|3331|0
1703680800000|2023-12-27 12:40:00||3330.5||3330.5||3331||3330|0
1703681100000|2023-12-27 12:45:00|3336|3331|3336.5|3332|3336.5|3332|3336|3331|0
1703681400000|2023-12-27 12:50:00|3337|3332.5|3337.5|3332.5|3337.5|3333|3337|3332|0
1703681700000|2023-12-27 12:55:00||3332||3332.5||3332.5||3331.5|0
1703682000000|2023-12-27 13:00:00|3338|3333|3337.5|3332.5|3338|3333.5|3337.5|3332.5|0
1703682300000|2023-12-27 13:05:00|3338|3333|3338.5|3333.5|3338.5|3333.5|3338|3333|0
1703682600000|2023-12-27 13:10:00||3334||3333||3334||3333|0
1703682900000|2023-12-27 13:15:00||3332.5||3332||3332.5||3332|0
1703683200000|2023-12-27 13:20:00|3339|3332.5|3339|3334.5|3339|3334.5|3339|3332.5|0
1703683500000|2023-12-27 13:25:00|3338.5||3339||3339||3338.5||0
1703683800000|2023-12-27 13:30:00||3335||3335.5||3335.5||3335|0
1703684100000|2023-12-27 13:35:00||3335||3335||3335||3335|0
1703684400000|2023-12-27 13:40:00||3335.5||3336.5||3336.5||3335.5|1
1703684700000|2023-12-27 13:45:00|3341|3337|3342|3337.5|3342.5|3338.5|3341|3337|4
1703685000000|2023-12-27 13:50:00|3341.5|3337|3341|3336|3341.5|3337|3341|3335|0
1703685300000|2023-12-27 13:55:00|3340.5|3335.5|3340|3333.5|3340.5|3335.5|3340|3333.5|0
1703685600000|2023-12-27 14:00:00|3339|3333|3338|3332|3339|3333|3338|3331.5|0
1703685900000|2023-12-27 14:05:00||3332.5||3332.5||3333||3332.5|0
1703686800000|2023-12-27 14:20:00||3333||3332.5||3333.5||3332.5|0
1703687100000|2023-12-27 14:25:00||3332||3331||3332||3331|0
1703687400000|2023-12-27 14:30:00|3338.5|3331.5|3338|3332.5|3340.5|3336|3338|3331.5|0
1703687700000|2023-12-27 14:35:00||3332||3332.5||3333||3331.5|0
1703688000000|2023-12-27 14:40:00|3336.5|3332|3336|3331.5|3336.5|3333|3335.5|3331|0
1703688300000|2023-12-27 14:45:00|3336.5|3332|3335|3330.5|3337|3332.5|3335|3330|0
1703688600000|2023-12-27 14:50:00|3334|3330|3333|3328.5|3335|3330.5|3333|3328.5|0
1703688900000|2023-12-27 14:55:00|3332|3328|3335.5|3327|3335.5|3328|3332|3327|0
1703689200000|2023-12-27 15:00:00|3336|3328|3337|3330|3337.5|3330.5|3336|3325.5|0
1703689500000|2023-12-27 15:05:00||3329.5||3331.5||3331.5||3329|0
1703689800000|2023-12-27 15:10:00|3335|3332|3334|3329|3335|3332.5|3334|3329|0
1703690100000|2023-12-27 15:15:00|3334.5|3329.5|3332.5|3328|3334.5|3330|3332|3327.5|0
1703690400000|2023-12-27 15:20:00|3331.5|3327.5|3333|3328.5|3333|3329|3331.5|3327|0
1703690700000|2023-12-27 15:25:00|3332|3328|3332.5|3328|3332.5|3328.5|3332|3327.5|0
1703691000000|2023-12-27 15:30:00|3332|3327.5|3332|3327.5|3332|3328|3330.5|3326|0
1703691300000|2023-12-27 15:35:00|3331|3327|3331.5|3327|3331.5|3327|3331|3326.5|0
1703691600000|2023-12-27 15:40:00|3330.5|3326.5|3329.5|3325|3330.5|3326.5|3329.5|3324.5|0
1703691900000|2023-12-27 15:45:00|3330|3325.5|3330.5|3325.5|3330.5|3326.5|3330|3325.5|0
1703692200000|2023-12-27 15:50:00|3331|3326|3331|3326|3331|3326.5|3330|3325.5|0
1703692500000|2023-12-27 15:55:00|3331.5|3326.5|3331.5|3327.5|3331.5|3327.5|3331.5|3326|0
1703692800000|2023-12-27 16:00:00|3332|3327|3332|3327|3332|3328|3332|3327|0
1703693100000|2023-12-27 16:05:00|3331|3327.5|3331|3326|3331.5|3327.5|3330.5|3326|0
1703693400000|2023-12-27 16:10:00|3330.5|3325.5|3332|3328|3332|3328|3330|3325.5|0
1703693700000|2023-12-27 16:15:00|3332.5|3328.5|3333.5|3329|3333.5|3329.5|3332.5|3328|0
1703694000000|2023-12-27 16:20:00|3334|3329.5|3334.5|3330|3334.5|3330.5|3334|3329.5|0
1703694300000|2023-12-27 16:25:00|3335|3330.5|3337|3332.5|3337|3332.5|3335|3330.5|0
1703694600000|2023-12-27 16:30:00|3344.5|3297|3344.5|3319.5|3379|3325|3344|3295.5|0
1703694900000|2023-12-27 16:35:00|3345|3320.5|3351|3320.5|3351.5|3326|3345|3319|0
1703695200000|2023-12-27 16:40:00|3350|3321.5|3346.5|3324.5|3351.5|3328|3345.5|3320|0
1703695500000|2023-12-27 16:45:00|3347|3325|3347|3327.5|3347|3328|3347|3322|0
1703695800000|2023-12-27 16:50:00|3390|3295.5|3390|3295.5|3390|3295.5|3390|3295.5|0
1703696400000|2023-12-27 17:00:00|3388||3388||3388||3388||0
1703697000000|2023-12-27 17:10:00|3390||3390||3390||3390||0
1703698800000|2023-12-27 17:40:00|3388||3388||3388||3388||0
1703699700000|2023-12-27 17:55:00|3390||3390||3390||3390||0
1703700000000|2023-12-27 18:00:00|3392||3392||3392||3392||0
1703700600000|2023-12-27 18:10:00|3393.5||3392||3393.5||3392||0
1703702700000|2023-12-27 18:45:00|3393.5||3393.5||3393.5||3393.5||0
1703703300000|2023-12-27 18:55:00|3392||3392||3392||3392||0
1703703600000|2023-12-27 19:00:00|3390||3387||3390||3387||0
1703703900000|2023-12-27 19:05:00|3388.5||3388.5||3388.5||3388.5||0
1703704800000|2023-12-27 19:20:00|3390||3390||3390||3390||0
1703706000000|2023-12-27 19:40:00|3388.5|3286|3388.5|3286|3388.5|3286|3388.5|3286|0
1703708100000|2023-12-27 20:15:00|3390||3390||3390||3390||0
1703709600000|2023-12-27 20:40:00|3388.5||3388.5||3388.5||3388.5||0
1703709900000|2023-12-27 20:45:00||3284.5||3284.5||3284.5||3284.5|0
1703710200000|2023-12-27 20:50:00|3387||3387||3387||3387||0
1703710500000|2023-12-27 20:55:00|3388.5|3286|3390|3286|3390|3286|3388.5|3286|0
1703746800000|2023-12-28 07:00:00|3779|3319|3779|3292|3779|3319|3370|3292|0
1703747100000|2023-12-28 07:05:00|3778|3132.5|3778|3132.5|3779|3132.5|3778|3132.5|0
1703749800000|2023-12-28 07:50:00|3408|3272.5|3408|3272.5|3408|3272.5|3408|3272.5|0
1703750100000|2023-12-28 07:55:00|3395.5|3285|3395.5|3285|3395.5|3285|3395.5|3285|0
1703750400000|2023-12-28 08:00:00|3394|3286.5|3392.5|3305.5|3394|3336.5|3392.5|3286.5|0
1703750700000|2023-12-28 08:05:00|3391.5|3306|3347|3339.5|3393|3339.5|3347|3291.5|0
1703751000000|2023-12-28 08:10:00||3340.5||3341.5||3342.5||3340.5|0
1703751300000|2023-12-28 08:15:00||3341||3340.5||3341||3340.5|0
1703751600000|2023-12-28 08:20:00|3346.5|3341.5|3346|3339|3346.5|3341.5|3346|3339|0
1703751900000|2023-12-28 08:25:00|3345.5|3338.5|3346|3340|3346.5|3342|3345|3338|0
1703752200000|2023-12-28 08:30:00||3341||3339.5||3341||3339|0
1703752500000|2023-12-28 08:35:00|3346.5|3340.5|3346|3341.5|3346.5|3342|3346|3340|0
1703752800000|2023-12-28 08:40:00||3341||3339.5||3341||3339.5|0
1703753100000|2023-12-28 08:45:00|3345.5|3339|3344|3337|3345.5|3339|3344|3337|0
1703753400000|2023-12-28 08:50:00|3343.5|3337.5|3342|3335.5|3343.5|3338|3342|3335|0
1703753700000|2023-12-28 08:55:00|3341.5|3335|3339|3332|3341.5|3336|3339|3332|0
1703754000000|2023-12-28 09:00:00|3338.5|3331.5|3337|3330|3338.5|3331.5|3337|3330|0
1703754300000|2023-12-28 09:05:00|3337.5|3331|3338|3333.5|3338|3333.5|3337|3331|0
1703754600000|2023-12-28 09:10:00||3333||3332||3333||3331|0
1703754900000|2023-12-28 09:15:00||3331.5||3331.5||3331.5||3331.5|0
1703755200000|2023-12-28 09:20:00|3337|3332|3336|3330.5|3337|3332.5|3336|3330.5|0
1703755500000|2023-12-28 09:25:00|3336.5|3331|3337.5|3332.5|3337.5|3332.5|3336|3331|0
1703755800000|2023-12-28 09:30:00|3337|3332|3337|3331.5|3337|3332|3337|3331|0
1703756100000|2023-12-28 09:35:00||3331||3330.5||3331||3330.5|0
1703756400000|2023-12-28 09:40:00|3336.5|3330|3335|3329|3336.5|3330|3335|3329|0
1703756700000|2023-12-28 09:45:00|3334.5|3328.5|3334|3328|3334.5|3328.5|3334|3327.5|0
1703757000000|2023-12-28 09:50:00|3333|3327.5|3333|3326.5|3333|3327.5|3333|3326.5|0
1703757300000|2023-12-28 09:55:00|3332.5|3326|3333|3327|3333|3328|3332|3326|0
1703757600000|2023-12-28 10:00:00||3326.5||3327||3327.5||3326.5|0
1703757900000|2023-12-28 10:05:00||3328||3327.5||3328||3326.5|0
1703758200000|2023-12-28 10:10:00|3332.5|3327|3332|3326.5|3332.5|3327|3332|3326.5|0
1703758500000|2023-12-28 10:15:00||3326||3327||3327||3326|0
1703759100000|2023-12-28 10:25:00|3332.5|3328|3333|3328|3333.5|3329|3332.5|3328|0
1703759400000|2023-12-28 10:30:00|3333.5|3329|3335|3330.5|3335.5|3331|3333.5|3329|0
1703759700000|2023-12-28 10:35:00||3330||3328||3330||3328|0
1703760000000|2023-12-28 10:40:00|3334.5|3327.5|3333|3326.5|3334.5|3327.5|3333|3326.5|0
1703760300000|2023-12-28 10:45:00||3327.5||3327.5||3327.5||3327.5|0
1703760600000|2023-12-28 10:50:00||3327||3326||3327||3326|0
1703760900000|2023-12-28 10:55:00|3332.5|3325.5|3332|3326.5|3332.5|3326.5|3332|3325|0
1703761200000|2023-12-28 11:00:00||3326||3326||3326||3326|0
1703761500000|2023-12-28 11:05:00|3332.5|3326.5|3333|3328.5|3333.5|3329|3332.5|3326.5|0
1703761800000|2023-12-28 11:10:00||3328||3326.5||3328||3326.5|0
1703762100000|2023-12-28 11:15:00|3332.5|3326|3332|3327|3332.5|3327|3332|3326|0
1703762400000|2023-12-28 11:20:00|3331.5|3326.5|3331|3325.5|3331.5|3326.5|3331|3325.5|0
1703762700000|2023-12-28 11:25:00||3325||3325||3325||3325|0
1703763000000|2023-12-28 11:30:00||3324.5||3324.5||3324.5||3324.5|0
1703763300000|2023-12-28 11:35:00|3330.5||3330||3330.5||3330||0
1703763600000|2023-12-28 11:40:00|3330.5|3325|3330|3324.5|3330.5|3325.5|3330|3324.5|0
1703763900000|2023-12-28 11:45:00||3325.5||3325||3325.5||3325|0
1703764200000|2023-12-28 11:50:00|3330.5|3324.5|3330.5|3325.5|3330.5|3325.5|3330.5|3324.5|0
1703764500000|2023-12-28 11:55:00|3331|3326|3331|3326|3331.5|3326.5|3331|3326|0
1703764800000|2023-12-28 12:00:00|3335.5|3284|3331|3326|3382.5|3326|3331|3276|0
1703765100000|2023-12-28 12:05:00|3330.5|3325.5|3330|3324.5|3330.5|3325.5|3330|3324.5|0
1703765400000|2023-12-28 12:10:00||3324||3324||3324||3324|0
1703765700000|2023-12-28 12:15:00||3325||3325||3325||3325|0
1703766000000|2023-12-28 12:20:00||3324.5||3324||3324.5||3324|0
1703766300000|2023-12-28 12:25:00|3329|3323.5|3329|3323|3329|3323.5|3329|3323|0
1703766600000|2023-12-28 12:30:00||3324||3324||3324||3324|0
1703766900000|2023-12-28 12:35:00||3323.5||3322.5||3323.5||3322.5|0
1703767200000|2023-12-28 12:40:00|3328.5||3328||3328.5||3328||0
1703767500000|2023-12-28 12:45:00|3327|3322|3326|3320.5|3327|3322|3326|3320.5|0
1703767800000|2023-12-28 12:50:00|3325.5|3320|3325|3319.5|3325.5|3320|3325|3319.5|0
1703768100000|2023-12-28 12:55:00|3324.5|3319|3324|3318.5|3324.5|3319|3324|3318.5|0
1703768400000|2023-12-28 13:00:00|3324.5|3319.5|3324|3319.5|3324.5|3320|3324|3319|0
1703768700000|2023-12-28 13:05:00||3319||3319||3319||3319|0
1703769000000|2023-12-28 13:10:00|3323.5|3273|3324|3318.5|3370|3318.5|3323.5|3273|0
1703769300000|2023-12-28 13:15:00|3324.5|3319|3326|3320.5|3326|3320.5|3324.5|3319|0
1703769600000|2023-12-28 13:20:00|3325||3325||3325||3325||0
1703769900000|2023-12-28 13:25:00|3325.5|3318.5|3329.5|3318.5|3329.5|3318.5|3325.5|3318.5|0
1703770200000|2023-12-28 13:30:00|3330|3319|3327|3320.5|3330|3322|3327|3319|0
1703770500000|2023-12-28 13:35:00|3326.5|3320|3325|3320|3326.5|3320.5|3325|3319.5|0
1703770800000|2023-12-28 13:40:00|3325.5|3320.5|3327|3322|3327|3322|3325.5|3320.5|0
1703771100000|2023-12-28 13:45:00|3326.5|3321.5|3327|3322|3327|3322|3326|3321|0
1703771400000|2023-12-28 13:50:00|3327.5|3321.5|3327.5|3322.5|3327.5|3322.5|3327.5|3321.5|0
1703771700000|2023-12-28 13:55:00|3328|3323.5|3329|3324|3329.5|3325|3328|3323|0
1703772000000|2023-12-28 14:00:00|3329.5|3325|3330|3325|3330.5|3326|3329.5|3325|0
1703772300000|2023-12-28 14:05:00|3330.5|3325.5|3330|3325.5|3330.5|3326|3330|3325|0
1703772600000|2023-12-28 14:10:00|3330.5|3326.5|3330.5|3325.5|3331|3326.5|3330.5|3325.5|0
1703772900000|2023-12-28 14:15:00|3331|3326.5|3331.5|3327|3332|3327.5|3331|3326.5|0
1703773200000|2023-12-28 14:20:00|3332|3327.5|3334|3329|3334|3329|3332|3327.5|0
1703773500000|2023-12-28 14:25:00|3333.5|3328.5|3331.5|3326|3333.5|3328.5|3331.5|3325.5|0
1703773800000|2023-12-28 14:30:00|3332|3326.5|3328.5|3323.5|3334|3328|3328|3323.5|0
1703774100000|2023-12-28 14:35:00|3328|3323|3327.5|3322|3328|3323|3326.5|3322|0
1703774400000|2023-12-28 14:40:00|3328|3322.5|3328.5|3323|3329|3323|3328|3322.5|0
1703774700000|2023-12-28 14:45:00|3329|3323.5|3330.5|3325|3330.5|3325|3329|3323.5|0
1703775000000|2023-12-28 14:50:00|3331||3330.5||3331||3329||0
1703775300000|2023-12-28 14:55:00|3331|3325.5|3337|3327|3337|3328|3331|3325.5|0
1703775600000|2023-12-28 15:00:00|3336.5|3327.5|3331|3326|3336.5|3329.5|3331|3326|0
1703775900000|2023-12-28 15:05:00|3331.5|3327|3332.5|3327|3332.5|3327|3331.5|3327|0
1703776200000|2023-12-28 15:10:00|3333|3327.5|3334|3330|3334|3330|3333|3327.5|0
1703776500000|2023-12-28 15:15:00|3334.5|3330.5|3335.5|3331|3335.5|3332|3334.5|3330|0
1703776800000|2023-12-28 15:20:00|3336|3331.5|3336.5|3331.5|3337|3332|3336|3331|0
1703777100000|2023-12-28 15:25:00||3331||3330||3331||3330|0
1703777400000|2023-12-28 15:30:00|3336|3330.5|3335.5|3330.5|3336|3330.5|3335.5|3330|0
1703777700000|2023-12-28 15:35:00||3330||3329||3330||3329|0
1703778000000|2023-12-28 15:40:00|3334.5|3328.5|3334.5|3328|3334.5|3328.5|3334.5|3328|0
1703778300000|2023-12-28 15:45:00|3334|3327.5|3333.5|3329|3334|3329|3333.5|3327.5|0
1703778600000|2023-12-28 15:50:00|3334|3328.5|3333.5|3328.5|3334|3329.5|3333.5|3328.5|0
1703778900000|2023-12-28 15:55:00|3333|3328|3332.5|3327|3333|3328|3332.5|3326|0
1703779200000|2023-12-28 16:00:00||3328||3326||3328||3326|0
1703779500000|2023-12-28 16:05:00|3332|3326.5|3331.5|3326|3332|3326.5|3331.5|3325.5|0
1703779800000|2023-12-28 16:10:00|3331|3325.5|3329|3324.5|3331|3325.5|3329|3323|0
1703780100000|2023-12-28 16:15:00|3327.5|3324|3327|3323.5|3327.5|3324.5|3327|3323|0
1703780400000|2023-12-28 16:20:00|3329|3324|3328|3325|3329.5|3325|3328|3324|1
1703780700000|2023-12-28 16:25:00|3330|3324.5|3331|3325|3331|3325|3330|3324.5|1
1703781000000|2023-12-28 16:30:00|3344|3319.5|3338|3321.5|3375|3323.5|3337.5|3313.5|0
1703781300000|2023-12-28 16:35:00|3338.5|3320.5|3339|3318.5|3344|3321.5|3338|3313|0
1703781600000|2023-12-28 16:40:00|3339.5|3319|3339.5|3314.5|3345.5|3320.5|3339.5|3314.5|0
1703781900000|2023-12-28 16:45:00|3379.5|3315.5|3381.5|3278|3381.5|3320|3379.5|3278|0
1703782800000|2023-12-28 17:00:00|3383|3279.5|3383|3279.5|3383|3279.5|3383|3279.5|0
1703783100000|2023-12-28 17:05:00||3281||3281||3281||3281|0
1703783400000|2023-12-28 17:10:00||3279.5||3279.5||3279.5||3279.5|0
1703785800000|2023-12-28 17:50:00||3281||3281||3281||3281|0
1703786100000|2023-12-28 17:55:00|3384.5||3384.5||3384.5||3384.5||0
1703786400000|2023-12-28 18:00:00|3383|3279.5|3381.5|3277.5|3383|3279.5|3381.5|3277.5|0
1703786700000|2023-12-28 18:05:00||3279.5||3279.5||3279.5||3279.5|0
1703787000000|2023-12-28 18:10:00|3383||3383||3383||3383||0
1703787600000|2023-12-28 18:20:00||3281||3281||3281||3281|0
1703788200000|2023-12-28 18:30:00|3384.5||3384.5||3384.5||3384.5||0
1703789100000|2023-12-28 18:45:00|3383|3279.5|3383|3279.5|3383|3279.5|3383|3279.5|0
1703790600000|2023-12-28 19:10:00||3281||3281||3281||3281|0
1703791500000|2023-12-28 19:25:00|3384.5||3384.5||3384.5||3384.5||0
1703793000000|2023-12-28 19:50:00|3383||3383||3383||3383||0
1703793600000|2023-12-28 20:00:00||3279.5||3279.5||3279.5||3279.5|0
1703796300000|2023-12-28 20:45:00|3381.5||3381.5||3381.5||3381.5||0
1703796600000|2023-12-28 20:50:00||3277.5||3277.5||3277.5||3277.5|0
1703796900000|2023-12-28 20:55:00|3379.5|3276|3779|3277.5|3779|3277.5|3379.5|3276|0
1703833200000|2023-12-29 07:00:00|3779|3306|3779|3280.5|3779|3306|3384|3280.5|0
1703835600000|2023-12-29 07:40:00|3473|3192.5|3473|3192.5|3473|3192.5|3473|3192.5|0
1703835900000|2023-12-29 07:45:00|3395.5|3277.5|3394.5|3278.5|3395.5|3278.5|3394.5|3277.5|0
1703836200000|2023-12-29 07:50:00||3279||3279||3279||3279|0
1703836500000|2023-12-29 07:55:00|3383||3382||3383||3382||0
1703836800000|2023-12-29 08:00:00|3383|3280|3381|3285.5|3383|3327.5|3381|3280|0
1703837100000|2023-12-29 08:05:00|3379.5|3286|3335|3328|3379.5|3329.5|3335|3285.5|0
1703837400000|2023-12-29 08:10:00|3334.5|3327.5|3334.5|3330|3334.5|3330.5|3333|3326.5|0
1703837700000|2023-12-29 08:15:00|3335|3331|3336.5|3331.5|3336.5|3332|3335|3331|0
1703838000000|2023-12-29 08:20:00|3336|3332|3337|3332.5|3337.5|3332.5|3336|3332|0
1703838300000|2023-12-29 08:25:00||3332||3331||3332||3331|0
1703838600000|2023-12-29 08:30:00|3336.5|3330.5|3335|3329|3336.5|3330.5|3335|3329|0
1703838900000|2023-12-29 08:35:00||3329.5||3328||3330.5||3328|0
1703839200000|2023-12-29 08:40:00|3334.5|3327.5|3333|3326.5|3334.5|3327.5|3333|3326.5|0
1703839500000|2023-12-29 08:45:00|3332.5|3327.5|3332|3326|3332.5|3327.5|3332|3325.5|0
1703839800000|2023-12-29 08:50:00||3326.5||3327.5||3327.5||3326.5|0
1703840100000|2023-12-29 08:55:00|3332.5|3327|3332.5|3327.5|3332.5|3327.5|3332.5|3326.5|0
1703840400000|2023-12-29 09:00:00|3332|3328|3333|3328.5|3333.5|3328.5|3332|3328|0
1703840700000|2023-12-29 09:05:00|3333.5|3329|3334|3329.5|3334.5|3329.5|3333|3329|0
1703841000000|2023-12-29 09:10:00|3334.5|3330.5|3335|3330|3335|3330.5|3334.5|3330|0
1703841300000|2023-12-29 09:15:00|3335.5|3329.5|3336.5|3331.5|3336.5|3331.5|3335|3329.5|0
1703841600000|2023-12-29 09:20:00|3337|3332|3337.5|3332.5|3338|3333|3337|3332|0
1703841900000|2023-12-29 09:25:00|3338|3332|3338|3333|3338|3333|3338|3332|0
1703842200000|2023-12-29 09:30:00|3338.5|3333.5|3339.5|3335|3340|3335|3338.5|3333.5|0
1703842500000|2023-12-29 09:35:00||3334.5||3334.5||3334.5||3334.5|0
1703842800000|2023-12-29 09:40:00||3334||3333||3334||3333|0
1703843100000|2023-12-29 09:45:00|3339|3332.5|3338.5|3333.5|3339|3333.5|3338.5|3332.5|0
1703843400000|2023-12-29 09:50:00|3339|3334.5|3338.5|3333|3339|3334.5|3338.5|3333|0
1703843700000|2023-12-29 09:55:00|3338|3332.5|3337.5|3331.5|3338|3332.5|3337.5|3331|0
1703844000000|2023-12-29 10:00:00||3332||3331.5||3332.5||3331|0
1703844300000|2023-12-29 10:05:00|3337|3331|3336.5|3332|3337|3332|3336.5|3331|0
1703844600000|2023-12-29 10:10:00|3337|3333|3337.5|3332|3337.5|3333|3337|3332|0
1703844900000|2023-12-29 10:15:00||3331.5||3331||3331.5||3331|0
1703845200000|2023-12-29 10:20:00||3331.5||3332||3332||3331.5|0
1703845500000|2023-12-29 10:25:00|3338|3332.5|3338.5|3333.5|3338.5|3334|3337.5|3332.5|0
1703845800000|2023-12-29 10:30:00||3333||3332.5||3333||3332.5|0
1703846100000|2023-12-29 10:35:00||3333.5||3332||3333.5||3332|0
1703846400000|2023-12-29 10:40:00|3338|3331.5|3336.5|3330.5|3338|3331.5|3336.5|3330.5|0
1703846700000|2023-12-29 10:45:00||3330||3329.5||3330.5||3329.5|0
1703847000000|2023-12-29 10:50:00|3339.5|3330|3384|3303|3384.5|3330.5|3338|3283.5|0
1703847300000|2023-12-29 10:55:00||3286.5||3302.5||3303||3286.5|0
1703847600000|2023-12-29 11:00:00||3303||3296.5||3303||3286.5|0
1703847900000|2023-12-29 11:05:00||3297||3291.5||3303||3286.5|0
1703848200000|2023-12-29 11:10:00||3292||3288.5||3303||3286.5|0
1703848500000|2023-12-29 11:15:00||3289||3303||3303||3286.5|0
1703848800000|2023-12-29 11:20:00||3286.5||3299.5||3303||3286.5|0
1703849100000|2023-12-29 11:25:00||3300||3295.5||3303||3286.5|0
1703849400000|2023-12-29 11:30:00||3296||3296.5||3303||3286.5|0
1703849700000|2023-12-29 11:35:00||3297.5||3291.5||3303||3286.5|0
1703850000000|2023-12-29 11:40:00||3292||3303||3303||3286.5|0
1703850300000|2023-12-29 11:45:00||3286.5||3298.5||3303||3286.5|0
1703850600000|2023-12-29 11:50:00||3299.5||3291.5||3303||3286.5|0
1703850900000|2023-12-29 11:55:00|3382.5|3292|3370.5|3286.5|3382.5|3295|3370.5|3286|1
1703851800000|2023-12-29 12:10:00|3369.5|3287.5|3332|3327.5|3369.5|3327.5|3332|3287.5|0
1703852100000|2023-12-29 12:15:00|3336|3283|3331.5|3326.5|3336|3326.5|3331.5|3283|0
1703852400000|2023-12-29 12:20:00|3331|3327|3332|3327.5|3333|3327.5|3331|3327|0
1703852700000|2023-12-29 12:25:00|3331|3327|3334|3324.5|3369|3327|3330|3282|0
1703853000000|2023-12-29 12:30:00|3350|3325|3368.5|3316|3369.5|3325|3331.5|3279|0
1703853300000|2023-12-29 12:35:00|3366.5|3317|3338|3323.5|3369|3324.5|3331|3307|0
1703853600000|2023-12-29 12:40:00|3337|3307|3333|3323|3369.5|3323.5|3331|3282|0
1703853900000|2023-12-29 12:45:00|3365.5|3323.5|3333.5|3322|3369.5|3323.5|3331.5|3277|0
1703854200000|2023-12-29 12:50:00|3334|3323|3335|3325|3368.5|3325|3333|3277|0
1703854500000|2023-12-29 12:55:00|3352|3325.5|3351|3326.5|3370|3326.5|3334|3282|0
1703854800000|2023-12-29 13:00:00|3371|3281.5|3371|3265|3371|3281.5|3371|3196.5|0
1703855100000|2023-12-29 13:05:00|3370.5|3213|3370.5|3276|3370.5|3276|3370.5|3213|0
1703855400000|2023-12-29 13:10:00||3277||3277||3311.5||3274|0
1703855700000|2023-12-29 13:15:00||3277.5||3294||3294||3277.5|0
1703856000000|2023-12-29 13:20:00||3295||3280||3311.5||3278.5|0
1703856300000|2023-12-29 13:25:00|3371|3281|3371|3295|3371|3295|3370.5|3279.5|0
1703856600000|2023-12-29 13:30:00|3370.5|3295.5|3370.5|3311|3370.5|3311|3370.5|3295.5|0
1703856900000|2023-12-29 13:35:00||3311.5||3319||3319||3311.5|0
1703857200000|2023-12-29 13:40:00||3319.5||3288.5||3320.5||3280.5|0
1703857500000|2023-12-29 13:45:00||3289||3303.5||3303.5||3289|0
1703857800000|2023-12-29 13:50:00||3304.5||3316.5||3316.5||3304.5|0
1703858100000|2023-12-29 13:55:00||3317||3291.5||3322||3280.5|0
1703858400000|2023-12-29 14:00:00||3292.5||3311.5||3311.5||3292.5|0
1703858700000|2023-12-29 14:05:00||3312||3280||3319||3278.5|0
1703859000000|2023-12-29 14:10:00|3371|3278|3370.5|3281.5|3371|3281.5|3370.5|3278|0
1703859300000|2023-12-29 14:15:00||3282.5||3302.5||3302.5||3282.5|0
1703859600000|2023-12-29 14:20:00||3303||3317.5||3317.5||3303|0
1703859900000|2023-12-29 14:25:00||3318||3304||3323||3280|0
1703860200000|2023-12-29 14:30:00||3304.5||3284||3304.5||3280|0
1703860500000|2023-12-29 14:35:00||3285||3292||3297.5||3280|0
1703860800000|2023-12-29 14:40:00|3371|3293|3370.5|3298|3371|3298|3370.5|3279|0
1703861100000|2023-12-29 14:45:00||3298.5||3301.5||3301.5||3282|0
1703861400000|2023-12-29 14:50:00||3282||3283||3306.5||3282|0
1703861700000|2023-12-29 14:55:00||3284||3304||3304||3284|0
1703862000000|2023-12-29 15:00:00||3304.5||3295||3310.5||3282|0
1703862300000|2023-12-29 15:05:00||3295.5||3308||3308||3295.5|0
1703862600000|2023-12-29 15:10:00||3309||3288||3313.5||3282|0
1703862900000|2023-12-29 15:15:00||3288.5||3299||3299||3288.5|0
1703863200000|2023-12-29 15:20:00||3299.5||3293||3314.5||3282|0
1703863500000|2023-12-29 15:25:00||3293.5||3312||3312||3293.5|0
1703863800000|2023-12-29 15:30:00||3313||3299||3314.5||3282|0
1703864100000|2023-12-29 15:35:00||3300||3289||3314.5||3282|0
1703864400000|2023-12-29 15:40:00||3289.5||3290||3314.5||3282|0
1703864700000|2023-12-29 15:45:00||3290.5||3291.5||3314.5||3282|0
1703865000000|2023-12-29 15:50:00||3292||3306||3314.5||3282|0
1703865300000|2023-12-29 15:55:00||3306.5||3298||3314.5||3282|0
1703865600000|2023-12-29 16:00:00|3371|3299|3370.5|3285|3371|3314.5|3370.5|3282|0
1703865900000|2023-12-29 16:05:00||3285.5||3288||3314.5||3282|0
1703866200000|2023-12-29 16:10:00||3289||3321||3321||3289|0
1703866500000|2023-12-29 16:15:00|3371||3370.5||3371||3370.5||0
1703867100000|2023-12-29 16:25:00|3371|3321.5|3328|3321.5|3371|3321.5|3328|3321.5|0
1703867400000|2023-12-29 16:30:00|3338|3283|3331.5|3305|3342|3314|3329|3283|0
1703867700000|2023-12-29 16:35:00|3337.5|3306|3351|3312.5|3355|3312.5|3337.5|3305|0
1703868000000|2023-12-29 16:40:00|3350|3279.5|3370.5|3279.5|3370.5|3279.5|3348.5|3279.5|0
1703868600000|2023-12-29 16:50:00|3382.5||3382.5||3382.5||3382.5||0
1703869800000|2023-12-29 17:10:00|3381|3277.5|3381|3277.5|3381|3277.5|3381|3277.5|0
1703871000000|2023-12-29 17:30:00|3382.5|3279.5|3382.5|3279.5|3382.5|3279.5|3382.5|3279.5|0
1703871900000|2023-12-29 17:45:00|3384||3384||3384||3384||0
1703872200000|2023-12-29 17:50:00||3281||3281||3281||3281|0
1703872800000|2023-12-29 18:00:00|3385.5|3282.5|3385.5|3282.5|3385.5|3282.5|3385.5|3282.5|0
1703873400000|2023-12-29 18:10:00|3387.5|3284|3387.5|3284|3387.5|3284|3387.5|3284|0
1703873700000|2023-12-29 18:15:00|3385.5|3282.5|3385.5|3282.5|3385.5|3282.5|3385.5|3282.5|0
1703874900000|2023-12-29 18:35:00|3387.5|3284|3387.5|3284|3387.5|3284|3387.5|3284|0
1703877300000|2023-12-29 19:15:00|3389|3285.5|3389|3285.5|3389|3285.5|3389|3285.5|0
1703877900000|2023-12-29 19:25:00|3390.5||3389||3390.5||3389||0
1703878800000|2023-12-29 19:40:00|3390.5|3287|3390.5|3287|3390.5|3287|3390.5|3287|0
1703879400000|2023-12-29 19:50:00|3392|3289|3392|3289|3392|3289|3392|3289|0
1703880000000|2023-12-29 20:00:00|3390.5|3287|3390.5|3287|3390.5|3287|3390.5|3287|0
1703880300000|2023-12-29 20:05:00|3392|3289|3392|3289|3392|3289|3392|3289|0
1703881200000|2023-12-29 20:20:00|3390.5|3287|3390.5|3287|3390.5|3287|3390.5|3287|0
1703881500000|2023-12-29 20:25:00|3392|3289|3392|3289|3392|3289|3392|3289|0
1703882400000|2023-12-29 20:40:00|3390.5|3287|3390.5|3287|3390.5|3287|3390.5|3287|0
1703883000000|2023-12-29 20:50:00|3389|3285.5|3389|3285.5|3390.5|3285.5|3389|3285.5|0
1703883300000|2023-12-29 20:55:00|3387.5|3284|3389|3285.5|3389|3285.5|3387.5|3284|0
1704178800000|2024-01-02 07:00:00|3779|3307|3779|3291.5|3779|3308.5|3377.5|3291.5|0
1704183000000|2024-01-02 08:10:00|3410|3292|3358.5|3350.5|3410|3350.5|3358.5|3158|0
1704183300000|2024-01-02 08:15:00|3358|3351|3357.5|3351.5|3358|3351.5|3357.5|3351|0
1704183600000|2024-01-02 08:20:00|3358|3352|3363.5|3358.5|3363.5|3358.5|3358|3352|0
1704183900000|2024-01-02 08:25:00|3364|3359.5|3364|3358|3364.5|3359.5|3364|3357|6
1704184200000|2024-01-02 08:30:00|3364.5|3358.5|3365.5|3360.5|3367|3362|3364.5|3358.5|0
1704184500000|2024-01-02 08:35:00|3366||3366.5||3366.5||3366||0
1704184800000|2024-01-02 08:40:00|3366|3361|3366.5|3361|3366.5|3361|3365|3361|0
1704185100000|2024-01-02 08:45:00|3366|3360.5|3364.5|3361.5|3366|3361.5|3363|3358.5|0
1704185400000|2024-01-02 08:50:00|3365|3359|3368|3361|3368|3361|3364.5|3359|1
1704185700000|2024-01-02 08:55:00|3368.5|3361.5|3368|3363|3369.5|3364.5|3367.5|3361.5|0
1704186000000|2024-01-02 09:00:00|3368.5|3363.5|3367.5|3362.5|3368.5|3363.5|3367.5|3362.5|0
1704186300000|2024-01-02 09:05:00|3367|3362|3366.5|3361|3367|3362|3366|3361|0
1704186600000|2024-01-02 09:10:00|3366|3360.5|3366.5|3359.5|3414.5|3360.5|3365.5|3316|0
1704186900000|2024-01-02 09:15:00|3366|3359|3361.5|3354.5|3366|3359|3361.5|3354.5|0
1704187200000|2024-01-02 09:20:00|3360.5|3354|3357.5|3350|3360.5|3354|3357.5|3350|0
1704187500000|2024-01-02 09:25:00|3357|3349.5|3355.5|3350|3357|3350.5|3355.5|3348.5|0
1704187800000|2024-01-02 09:30:00||3350.5||3349||3350.5||3349|0
1704188100000|2024-01-02 09:35:00|3355|3348.5|3352.5|3345|3355|3348.5|3352.5|3345|1
1704188400000|2024-01-02 09:40:00|3352|3344.5|3351.5|3346|3352|3346.5|3351.5|3344.5|0
1704188700000|2024-01-02 09:45:00|3352|3346.5|3353|3347|3354|3347|3352|3346.5|0
1704189000000|2024-01-02 09:50:00|3352.5|3346.5|3352|3347|3352.5|3347|3351.5|3346.5|0
1704189300000|2024-01-02 09:55:00|3352.5|3348|3354|3349|3354.5|3349|3352.5|3348|0
1704189600000|2024-01-02 10:00:00|3353.5|3348.5|3352|3347.5|3354|3349|3352|3347.5|0
1704189900000|2024-01-02 10:05:00|3352.5|3347|3350|3345.5|3352.5|3347|3350|3345.5|0
1704190200000|2024-01-02 10:10:00|3350.5|3346|3350.5|3346|3351|3346|3350|3345.5|0
1704190500000|2024-01-02 10:15:00|3351|3345.5|3350|3345|3351|3345.5|3350|3345|0
1704190800000|2024-01-02 10:20:00|3349.5|3344.5|3348|3343|3349.5|3344.5|3348|3343|0
1704191100000|2024-01-02 10:25:00|3347.5|3342.5|3345.5|3340.5|3347.5|3342.5|3345|3340|0
1704191400000|2024-01-02 10:30:00|3346||3346||3346||3345||0
1704191700000|2024-01-02 10:35:00|3345.5|3340|3346|3340.5|3346|3340.5|3345|3340|0
1704192000000|2024-01-02 10:40:00|3345.5|3340|3346|3340.5|3346|3340.5|3345|3340|0
1704192300000|2024-01-02 10:45:00|3346.5|3341.5|3347.5|3341.5|3347.5|3341.5|3346.5|3341.5|0
1704192600000|2024-01-02 10:50:00|3347|3341|3345.5|3341|3347|3341|3345.5|3341|0
1704192900000|2024-01-02 10:55:00|3346|3341.5|3343|3338.5|3346.5|3341.5|3343|3338|0
1704193200000|2024-01-02 11:00:00|3342.5|3338|3342|3337|3342.5|3338|3341|3336.5|0
1704193500000|2024-01-02 11:05:00|3342.5|3337.5|3343.5|3338|3343.5|3338|3342|3337.5|0
1704193800000|2024-01-02 11:10:00|3343||3342.5||3343.5||3342.5||0
1704194100000|2024-01-02 11:15:00|3342|3337.5|3338.5|3334|3342|3337.5|3338.5|3334|0
1704194400000|2024-01-02 11:20:00|3337.5|3333.5|3336.5|3332|3337.5|3334|3336.5|3332|0
1704194700000|2024-01-02 11:25:00|3335.5|3331.5|3337|3331.5|3337|3332|3335.5|3331|0
1704195000000|2024-01-02 11:30:00|3336.5|3331|3330.5|3326|3336.5|3331|3330.5|3326|0
1704195300000|2024-01-02 11:35:00|3330|3325.5|3325|3319.5|3330|3325.5|3323.5|3319|0
1704195600000|2024-01-02 11:40:00|3325.5|3319|3322|3317|3325.5|3319|3321.5|3317|0
1704195900000|2024-01-02 11:45:00|3321.5|3316.5|3325.5|3319.5|3325.5|3319.5|3321|3316|0
1704196200000|2024-01-02 11:50:00|3325|3319|3322.5|3318|3325|3319.5|3322.5|3318|0
1704196500000|2024-01-02 11:55:00|3323|3318.5|3325|3319.5|3326|3319.5|3323|3318|0
1704196800000|2024-01-02 12:00:00|3325.5|3158|3323|3317|3779|3317|3322.5|3158|0
1704197100000|2024-01-02 12:05:00|3322.5|3316.5|3321.5|3317|3322.5|3317|3321|3316.5|0
1704197400000|2024-01-02 12:10:00|3322|3316.5|3318.5|3314|3322|3316.5|3318|3313.5|0
1704197700000|2024-01-02 12:15:00|3319||3319||3319||3319||0
1704198000000|2024-01-02 12:20:00|3318.5|3313.5|3318.5|3314|3318.5|3314.5|3318|3313.5|0
1704198300000|2024-01-02 12:25:00|3318||3318||3318||3317.5||0
1704198600000|2024-01-02 12:30:00|3317.5|3311.5|3316.5|3313.5|3318|3314|3316.5|3311.5|18
1704198900000|2024-01-02 12:35:00|3315.5|3313|3313.5|3309.5|3315.5|3313|3313.5|3309.5|15
1704199200000|2024-01-02 12:40:00|3313|3307.5|3313.5|3308|3314|3309|3312.5|3307.5|1
1704199500000|2024-01-02 12:45:00|3313|3307.5|3312.5|3307.5|3313|3308.5|3312.5|3306.5|0
1704199800000|2024-01-02 12:50:00|3312|3307|3310.5|3306|3312|3307|3310.5|3305|0
1704200100000|2024-01-02 12:55:00||3305.5||3306||3306.5||3304.5|0
1704200400000|2024-01-02 13:00:00|3311|3305.5|3311.5|3307|3311.5|3307|3311|3305|0
1704200700000|2024-01-02 13:05:00|3312|3306.5|3309.5|3304.5|3312|3306.5|3309.5|3304.5|0
1704201000000|2024-01-02 13:10:00|3309|3304|3308.5|3303.5|3309|3304|3308.5|3303.5|0
1704201300000|2024-01-02 13:15:00|3309|3304|3308.5|3303.5|3309.5|3304.5|3308.5|3303.5|0
1704201600000|2024-01-02 13:20:00|3309|3304|3309.5|3304.5|3309.5|3305|3309|3304|0
1704201900000|2024-01-02 13:25:00|3310|3305|3308.5|3303.5|3310.5|3306|3308.5|3303.5|0
1704202200000|2024-01-02 13:30:00|3309|3303|3313.5|3309|3314|3309|3309|3303|0
1704202500000|2024-01-02 13:35:00|3313|3308.5|3311.5|3306|3313|3308.5|3311.5|3306|0
1704202800000|2024-01-02 13:40:00|3312|3306.5|3312|3307|3312|3307|3311.5|3306.5|0
1704203100000|2024-01-02 13:45:00|3311.5|3307.5|3313.5|3308.5|3314|3309|3311.5|3307|0
1704203400000|2024-01-02 13:50:00|3312.5|3308|3313.5|3308.5|3313.5|3308.5|3312.5|3307.5|0
1704203700000|2024-01-02 13:55:00|3314|3309|3314.5|3309|3315.5|3310.5|3314|3309|0
1704204000000|2024-01-02 14:00:00|3315|3309.5|3316.5|3311.5|3318|3313|3315|3309.5|0
1704204300000|2024-01-02 14:05:00|3317|3312|3321.5|3316.5|3321.5|3316.5|3317|3312|0
1704204600000|2024-01-02 14:10:00|3321|3316|3320|3315|3321|3316|3319.5|3314.5|0
1704204900000|2024-01-02 14:15:00|3319.5|3314.5|3322.5|3317.5|3322.5|3317.5|3319.5|3314.5|0
1704205200000|2024-01-02 14:20:00|3323|3318|3324.5|3320|3324.5|3320.5|3323|3318|0
1704205500000|2024-01-02 14:25:00|3324|3319|3324.5|3319.5|3325|3320|3324|3319|0
1704205800000|2024-01-02 14:30:00|3323.5|3319|3320.5|3315.5|3323.5|3319|3320.5|3315|0
1704206100000|2024-01-02 14:35:00|3321|3316|3318.5|3312|3321|3316.5|3318.5|3312|0
1704206400000|2024-01-02 14:40:00|3318|3311.5|3318.5|3313|3319|3314.5|3316.5|3310|0
1704206700000|2024-01-02 14:45:00|3319|3313.5|3318.5|3314|3323.5|3319|3318.5|3313|0
1704207000000|2024-01-02 14:50:00|3319|3314.5|3324|3319|3325.5|3321|3319|3314.5|0
1704207300000|2024-01-02 14:55:00|3323.5|3318.5|3325|3321|3325|3321|3323|3318|1
1704207600000|2024-01-02 15:00:00|3325.5|3320.5|3327|3321.5|3328.5|3324|3325.5|3320.5|0
1704207900000|2024-01-02 15:05:00|3326|3321|3323|3318|3326.5|3321|3321|3316|0
1704208200000|2024-01-02 15:10:00|3322.5|3317.5|3320|3315.5|3323|3318|3320|3315.5|0
1704208500000|2024-01-02 15:15:00|3319|3315|3320|3315.5|3320.5|3316.5|3319|3314|0
1704208800000|2024-01-02 15:20:00|3320.5|3315|3323|3318.5|3323.5|3318.5|3320.5|3315|0
1704209100000|2024-01-02 15:25:00|3323.5|3318|3321|3316.5|3323.5|3318|3319|3314|0
1704209400000|2024-01-02 15:30:00|3320.5|3316|3320|3316|3320.5|3316|3318|3313.5|0
1704209700000|2024-01-02 15:35:00|3320.5|3315.5|3319.5|3314.5|3320.5|3315.5|3319|3314|0
1704210000000|2024-01-02 15:40:00|3320|3315.5|3325.5|3321|3325.5|3321|3320|3315.5|0
1704210300000|2024-01-02 15:45:00|3325|3320.5|3321.5|3317|3326|3321.5|3321.5|3317|0
1704210600000|2024-01-02 15:50:00|3320.5|3316.5|3323|3317.5|3323.5|3317.5|3320|3316|2
1704210900000|2024-01-02 15:55:00|3323.5|3318.5|3325.5|3319.5|3326|3319.5|3323.5|3318.5|0
1704211200000|2024-01-02 16:00:00|3325|3319|3325|3319.5|3325.5|3319.5|3325|3319|8
1704211500000|2024-01-02 16:05:00|3324.5|3319|3324|3319|3324.5|3321.5|3323|3317|1
1704211800000|2024-01-02 16:10:00|3324.5|3319.5|3324.5|3319.5|3327|3321.5|3323.5|3318.5|0
1704212100000|2024-01-02 16:15:00|3325|3320|3324|3318.5|3325.5|3320.5|3324|3318.5|0
1704212400000|2024-01-02 16:20:00|3323.5|3318|3321|3316|3323.5|3318|3321|3315.5|0
1704212700000|2024-01-02 16:25:00|3320.5|3315.5|3320|3315|3320.5|3315.5|3320|3315|0
1704213000000|2024-01-02 16:30:00|3325|3314.5|3335|3303.5|3368.5|3314.5|3325|3268.5|0
1704213300000|2024-01-02 16:35:00|3334.5|3304.5|3333|3309|3334.5|3309|3327.5|3303|0
1704213600000|2024-01-02 16:40:00|3332|3303|3333|3307|3333.5|3309|3327.5|3301.5|0
1704213900000|2024-01-02 16:45:00|3332|3308|3331|3305|3335|3310.5|3327.5|3302.5|0
1704214200000|2024-01-02 16:50:00|3330|3268|3371.5|3268|3371.5|3268|3329.5|3268|0
1704215100000|2024-01-02 17:05:00||3269.5||3269.5||3269.5||3269.5|0
1704215400000|2024-01-02 17:10:00|3373||3373||3373||3373||0
1704215700000|2024-01-02 17:15:00|3371.5|3268|3371.5|3268|3371.5|3268|3371.5|3268|0
1704216000000|2024-01-02 17:20:00||3269.5||3269.5||3269.5||3269.5|0
1704216300000|2024-01-02 17:25:00||3268||3268||3268||3268|0
1704216900000|2024-01-02 17:35:00|3373|3269.5|3373|3269.5|3373|3269.5|3373|3269.5|0
1704217500000|2024-01-02 17:45:00|3371.5|3268|3371.5|3268|3371.5|3268|3371.5|3268|0
1704218400000|2024-01-02 18:00:00|3370|3266.5|3370|3266.5|3370|3266.5|3370|3266.5|0
1704220500000|2024-01-02 18:35:00||3268||3268||3268||3268|0
1704221400000|2024-01-02 18:50:00|3368.5|3266.5|3368.5|3265|3368.5|3266.5|3368.5|3265|0
1704222000000|2024-01-02 19:00:00|3366.5|3263.5|3366.5|3263.5|3366.5|3263.5|3366.5|3263.5|0
1704222600000|2024-01-02 19:10:00|3368.5|3265|3368.5|3265|3368.5|3265|3368.5|3265|0
1704223200000|2024-01-02 19:20:00|3366.5|3263.5|3366.5|3263.5|3366.5|3263.5|3366.5|3263.5|0
1704223800000|2024-01-02 19:30:00|3368.5|3265|3366.5|3265|3368.5|3265|3366.5|3265|0
1704224100000|2024-01-02 19:35:00||3263.5||3263.5||3263.5||3263.5|0
1704224700000|2024-01-02 19:45:00|3365|3261.5|3365|3261.5|3365|3261.5|3365|3261.5|0
1704225000000|2024-01-02 19:50:00|3363.5|3260|3363.5|3260|3363.5|3260|3363.5|3260|0
1704225600000|2024-01-02 20:00:00|3362|3258.5|3360.5|3257|3362|3258.5|3360.5|3257|0
1704226500000|2024-01-02 20:15:00|3362|3258.5|3362|3258.5|3362|3258.5|3362|3258.5|0
1704227700000|2024-01-02 20:35:00|3360.5|3257|3360.5|3257|3360.5|3257|3360.5|3257|0
1704228600000|2024-01-02 20:50:00|3362|3258.5|3362|3258.5|3362|3258.5|3362|3258.5|0
1704228900000|2024-01-02 20:55:00|3363.5|3260|3779|3158|3779|3260|3363.5|3158|0
1704265200000|2024-01-03 07:00:00|3337|3283.5|3779|3158|3779|3283.5|3337|3158|0
1704268500000|2024-01-03 07:55:00|3369.5|3247.5|3369|3248|3369.5|3248|3369|3247.5|0
1704268800000|2024-01-03 08:00:00|3356.5|3248.5|3353.5|3265|3356.5|3268.5|3353.5|3248.5|0
1704269100000|2024-01-03 08:05:00|3352|3266|3316|3311|3352|3311|3314|3249|0
1704269400000|2024-01-03 08:10:00|3315|3310.5|3314|3307.5|3316|3311|3314|3307.5|0
1704269700000|2024-01-03 08:15:00|3313.5|3307|3316|3310|3356.5|3312|3313|3279|0
1704270000000|2024-01-03 08:20:00|3315.5|3310.5|3312|3307|3315.5|3311|3312|3306|0
1704270300000|2024-01-03 08:25:00|3312.5|3307.5|3310|3304.5|3358|3308|3310|3266.5|0
1704270600000|2024-01-03 08:30:00|3310.5|3305|3312|3305.5|3312.5|3307.5|3309.5|3304.5|0
1704270900000|2024-01-03 08:35:00|3311.5|3306|3310|3303.5|3311.5|3307|3310|3303.5|0
1704271200000|2024-01-03 08:40:00|3309.5|3304|3307|3302|3310|3305|3306.5|3301.5|0
1704271500000|2024-01-03 08:45:00|3307.5|3302.5|3305.5|3301|3307.5|3303|3303.5|3299.5|0
1704271800000|2024-01-03 08:50:00|3306|3300.5|3304|3298.5|3306.5|3302|3303.5|3298.5|0
1704272100000|2024-01-03 08:55:00|3303.5|3299|3305|3299.5|3305|3300|3301.5|3296.5|0
1704272400000|2024-01-03 09:00:00|3304.5|3299|3301|3295|3304.5|3299|3301|3295|0
1704272700000|2024-01-03 09:05:00|3300.5|3294.5|3296|3290|3300.5|3294.5|3296|3290|0
1704273000000|2024-01-03 09:10:00|3296.5|3290.5|3299|3293|3299|3294|3296|3290|0
1704273300000|2024-01-03 09:15:00|3298.5|3292.5|3297|3291.5|3298.5|3293.5|3297|3291.5|0
1704273600000|2024-01-03 09:20:00|3296.5|3292|3296.5|3291.5|3296.5|3294|3296.5|3291|0
1704273900000|2024-01-03 09:25:00|3297|3292|3298.5|3293.5|3298.5|3293.5|3297|3292|0
1704274200000|2024-01-03 09:30:00|3298|3293|3297|3290.5|3298|3293|3296.5|3290.5|0
1704274500000|2024-01-03 09:35:00|3296|3291|3295|3289|3296|3291.5|3295|3289|0
1704274800000|2024-01-03 09:40:00|3294.5|3288.5|3293|3287|3294.5|3288.5|3293|3287|0
1704275100000|2024-01-03 09:45:00|3292.5|3286.5|3289|3283|3292.5|3287|3289|3283|0
1704275400000|2024-01-03 09:50:00||3282.5||3283||3283.5||3282.5|0
1704275700000|2024-01-03 09:55:00|3289.5|3283.5|3286.5|3282|3289.5|3285|3286.5|3282|0
1704276000000|2024-01-03 10:00:00|3286|3281.5|3286.5|3281.5|3286.5|3281.5|3284.5|3280|0
1704276300000|2024-01-03 10:05:00|3287|3282|3289|3282.5|3289.5|3284.5|3287|3282|0
1704276600000|2024-01-03 10:10:00|3289.5|3283|3291|3285.5|3291|3286|3288.5|3283|0
1704276900000|2024-01-03 10:15:00||3286||3286||3286||3285.5|0
1704277200000|2024-01-03 10:20:00|3290.5|3285.5|3290|3282.5|3290.5|3285.5|3290|3282.5|0
1704277500000|2024-01-03 10:25:00|3289|3282|3288|3283|3289|3283.5|3288|3281.5|0
1704277800000|2024-01-03 10:30:00|3288.5|3283.5|3295|3290|3295|3290|3288.5|3283.5|0
1704278100000|2024-01-03 10:35:00|3295.5|3290.5|3296|3290|3296|3291|3295.5|3290|0
1704278400000|2024-01-03 10:40:00|3296.5|3291|3297|3292|3297|3292|3296|3290.5|0
1704278700000|2024-01-03 10:45:00|3297.5|3291.5|3298|3293|3298|3293.5|3297|3291.5|0
1704279000000|2024-01-03 10:50:00||3292.5||3293||3293||3292|0
1704279300000|2024-01-03 10:55:00|3297|3292.5|3297|3291|3297|3292.5|3297|3291|0
1704279600000|2024-01-03 11:00:00|3297.5|3291.5|3297|3291.5|3298|3293|3297|3291|0
1704279900000|2024-01-03 11:05:00|3297.5|3291|3300|3295|3300|3295|3297.5|3291|0
1704280200000|2024-01-03 11:10:00|3299|3294.5|3298|3292|3299|3294.5|3298|3292|0
1704280500000|2024-01-03 11:15:00|3297.5|3291.5|3294|3289|3297.5|3291.5|3294|3289|0
1704280800000|2024-01-03 11:20:00|3293|3288.5|3292|3286|3293|3288.5|3292|3286|0
1704281100000|2024-01-03 11:25:00|3291.5|3285|3290|3284|3291.5|3285|3290|3284|0
1704281400000|2024-01-03 11:30:00|3289.5|3283|3287|3281.5|3289.5|3283|3287|3281.5|0
1704281700000|2024-01-03 11:35:00|3286.5|3281|3284|3280|3286.5|3281|3283|3279.5|5
1704282000000|2024-01-03 11:40:00|3282.5|3279.5|3281.5|3278|3282.5|3279.5|3281.5|3277.5|0
1704282300000|2024-01-03 11:45:00|3284|3278.5|3284.5|3279.5|3285|3280|3284|3278.5|5
1704282600000|2024-01-03 11:50:00|3285|3279|3283|3278|3285.5|3280.5|3282.5|3278|0
1704282900000|2024-01-03 11:55:00|3282.5|3277.5|3284|3279|3284|3279.5|3281.5|3276.5|0
1704283200000|2024-01-03 12:00:00|3287|3276.5|3282.5|3276.5|3320|3278.5|3282.5|3254|0
1704283500000|2024-01-03 12:05:00|3282|3276|3280.5|3274|3282|3276|3280.5|3274|0
1704283800000|2024-01-03 12:10:00|3280|3273.5|3278.5|3272.5|3280|3273.5|3278.5|3272.5|0
1704284100000|2024-01-03 12:15:00||3273||3272.5||3273.5||3272.5|0
1704284400000|2024-01-03 12:20:00|3278|3272|3275.5|3270|3278|3273|3275.5|3270|0
1704284700000|2024-01-03 12:25:00|3275|3269.5|3273.5|3268.5|3275|3269.5|3273.5|3267|0
1704285000000|2024-01-03 12:30:00|3274|3269|3273|3268|3275|3270|3273|3268|0
1704285300000|2024-01-03 12:35:00|3273.5|3268.5|3272.5|3267.5|3274|3269|3272.5|3267.5|0
1704285600000|2024-01-03 12:40:00|3273|3267|3272.5|3267.5|3273|3267.5|3271.5|3267|0
1704285900000|2024-01-03 12:45:00|3273|3267|3272.5|3267|3273.5|3268.5|3272.5|3267|0
1704286200000|2024-01-03 12:50:00|3273|3267.5|3276.5|3271|3276.5|3271.5|3273|3267.5|0
1704286500000|2024-01-03 12:55:00|3275.5|3270.5|3276|3271|3276|3271|3275.5|3269|0
1704286800000|2024-01-03 13:00:00|3275.5|3271.5|3274.5|3269.5|3275.5|3272|3273.5|3268.5|0
1704287100000|2024-01-03 13:05:00|3274|3269|3274|3269|3274|3269.5|3272.5|3267.5|0
1704287400000|2024-01-03 13:10:00|3274.5|3269.5|3275.5|3270.5|3275.5|3270.5|3274|3269|0
1704287700000|2024-01-03 13:15:00|3276|3271|3278.5|3273.5|3278.5|3273.5|3275.5|3271|0
1704288000000|2024-01-03 13:20:00|3279|3273|3278.5|3272|3279|3274|3278.5|3272|0
1704288300000|2024-01-03 13:25:00||3272.5||3273||3273||3272.5|0
1704288600000|2024-01-03 13:30:00|3277.5|3272.5|3276.5|3270|3277.5|3273|3276.5|3270|0
1704288900000|2024-01-03 13:35:00|3276|3269.5|3275.5|3269|3276|3270.5|3275.5|3269|0
1704289200000|2024-01-03 13:40:00|3274.5|3269.5|3273.5|3267.5|3274.5|3270|3273.5|3267.5|0
1704289500000|2024-01-03 13:45:00|3272.5|3267|3268.5|3262.5|3272.5|3267|3268.5|3262.5|0
1704289800000|2024-01-03 13:50:00||3262||3263||3264||3262|0
1704290100000|2024-01-03 13:55:00|3268|3262.5|3266.5|3261|3268|3263|3266.5|3260|0
1704290400000|2024-01-03 14:00:00|3266|3261.5|3262.5|3258|3266|3261.5|3262|3257.5|0
1704290700000|2024-01-03 14:05:00|3262|3257.5|3259.5|3253|3262|3257.5|3259.5|3253|0
1704291000000|2024-01-03 14:10:00|3258.5|3252.5|3257.5|3251|3305|3252.5|3257.5|3212|0
1704291300000|2024-01-03 14:15:00|3257|3251.5|3261|3249.5|3303|3252|3256.5|3234.5|0
1704291600000|2024-01-03 14:20:00|3260.5|3250|3262|3250|3301|3255.5|3258.5|3206|0
1704291900000|2024-01-03 14:25:00|3261.5|3251.5|3260|3242|3303|3252|3256|3210.5|0
1704292200000|2024-01-03 14:30:00|3298|3242.5|3256|3250|3298|3254.5|3256|3209.5|0
1704292500000|2024-01-03 14:35:00|3256.5|3250.5|3258|3252|3258.5|3253|3256|3250|0
1704292800000|2024-01-03 14:40:00|3257|3251.5|3257.5|3252|3261|3256|3257|3251.5|0
1704293100000|2024-01-03 14:45:00|3256.5|3252.5|3256.5|3251|3257|3252.5|3255.5|3250|0
1704293400000|2024-01-03 14:50:00|3257|3251.5|3257.5|3251.5|3260|3255.5|3257|3250.5|0
1704293700000|2024-01-03 14:55:00|3256.5|3251|3254|3243|3306.5|3251|3252.5|3203.5|0
1704294000000|2024-01-03 15:00:00|3254.5|3242.5|3254|3247.5|3258.5|3251|3251.5|3242.5|0
1704294300000|2024-01-03 15:05:00|3254.5|3248.5|3256.5|3250|3260|3254|3254.5|3248.5|0
1704294600000|2024-01-03 15:10:00|3256|3249|3249.5|3243.5|3256|3250|3249.5|3243.5|0
1704294900000|2024-01-03 15:15:00|3295|3244|3249.5|3244|3295|3245|3248|3201.5|0
1704295200000|2024-01-03 15:20:00|3250|3244.5|3249|3244|3250|3245|3247.5|3240.5|0
1704295500000|2024-01-03 15:25:00|3249.5|3245|3252.5|3246.5|3253|3248.5|3249.5|3244.5|0
1704295800000|2024-01-03 15:30:00|3253|3247|3251.5|3245|3255|3250|3251.5|3244.5|0
1704296100000|2024-01-03 15:35:00|3251|3244.5|3249.5|3243|3251|3246|3249.5|3242.5|0
1704296400000|2024-01-03 15:40:00|3248.5|3242.5|3251.5|3246|3251.5|3246|3247.5|3241|0
1704296700000|2024-01-03 15:45:00|3252|3245.5|3250.5|3245.5|3252|3247|3250|3244.5|0
1704297000000|2024-01-03 15:50:00|3251|3245|3253.5|3248|3254|3249|3251|3244.5|0
1704297300000|2024-01-03 15:55:00|3254|3248.5|3258|3253|3258|3253|3253.5|3247|0
1704297600000|2024-01-03 16:00:00|3258.5|3254.5|3258.5|3253.5|3261|3255|3258.5|3253.5|0
1704297900000|2024-01-03 16:05:00|3258|3253|3260|3255|3261.5|3255|3257.5|3252.5|0
1704298200000|2024-01-03 16:10:00|3260.5|3255.5|3259|3253|3261|3256|3259|3252.5|0
1704298500000|2024-01-03 16:15:00|3258.5|3252.5|3253|3248.5|3258.5|3252.5|3253|3248.5|0
1704298800000|2024-01-03 16:20:00|3253.5|3249|3254.5|3248|3254.5|3249|3251.5|3248|4
1704299100000|2024-01-03 16:25:00|3255|3248.5|3255.5|3250.5|3256|3251|3254|3248.5|0
1704299400000|2024-01-03 16:30:00|3300|3246|3269.5|3241|3300|3246|3263|3238|0
1704299700000|2024-01-03 16:35:00|3268.5|3241.5|3302|3201.5|3307|3244|3263|3201.5|0
1704300000000|2024-01-03 16:40:00|3300.5|3199.5|3302|3201.5|3302|3201.5|3300.5|3199.5|2
1704300600000|2024-01-03 16:50:00|3303.5||3303.5||3303.5||3303.5||0
1704300900000|2024-01-03 16:55:00|3302.5|3202.5|3303.5|3201.5|3303.5|3202.5|3301.5|3201.5|1
1704301200000|2024-01-03 17:00:00||3203||3203||3203||3203|0
1704301500000|2024-01-03 17:05:00|3305||3303.5||3305||3303.5||0
1704302100000|2024-01-03 17:15:00||3201.5||3201.5||3201.5||3201.5|0
1704302700000|2024-01-03 17:25:00|3305|3203|3305|3203|3305|3203|3305|3203|0
1704303000000|2024-01-03 17:30:00||3204.5||3204.5||3204.5||3204.5|0
1704303600000|2024-01-03 17:40:00|3306.5||3306.5||3306.5||3306.5||0
1704304500000|2024-01-03 17:55:00|3308|3206|3308|3207.5|3308|3207.5|3308|3206|0
1704304800000|2024-01-03 18:00:00|3310|3209|3310|3209|3310|3209|3310|3209|0
1704306600000|2024-01-03 18:30:00|3308|3207.5|3308|3207.5|3308|3207.5|3308|3207.5|0
1704306900000|2024-01-03 18:35:00|3310||3310||3310||3310||0
1704307200000|2024-01-03 18:40:00|3308||3308||3308||3308||0
1704307800000|2024-01-03 18:50:00||3206||3206||3206||3206|0
1704308100000|2024-01-03 18:55:00|3322|3158|3322|3158|3322|3158|3322|3158|0
1704308400000|2024-01-03 19:00:00|3306.5|3204.5|3306.5|3204.5|3308|3207.5|3306.5|3204.5|0
1704308700000|2024-01-03 19:05:00|3305|3203|3306.5|3204.5|3306.5|3204.5|3305|3203|0
1704309000000|2024-01-03 19:10:00|3305|3206|3305|3203|3305|3206|3305|3203|0
1704309300000|2024-01-03 19:15:00||3204.5||3204.5||3204.5||3204.5|0
1704309900000|2024-01-03 19:25:00|3306.5|3206|3310|3209|3310|3209|3306.5|3206|0
1704310200000|2024-01-03 19:30:00|3308|3207.5|3308|3207.5|3308|3207.5|3308|3207.5|0
1704310800000|2024-01-03 19:40:00|3310|3209|3310|3209|3310|3209|3310|3209|0
1704311100000|2024-01-03 19:45:00|3308|3207.5|3308|3207.5|3308|3207.5|3308|3207.5|0
1704311400000|2024-01-03 19:50:00||3206||3206||3206||3206|0
1704312000000|2024-01-03 20:00:00|3306.5|3204.5|3305|3203|3306.5|3204.5|3305|3203|0
1704312300000|2024-01-03 20:05:00|3303.5|3201.5|3303.5|3201.5|3303.5|3201.5|3303.5|3201.5|0
1704312600000|2024-01-03 20:10:00||3203||3201.5||3203||3201.5|0
1704312900000|2024-01-03 20:15:00|3302||3302||3302||3302||0
1704313200000|2024-01-03 20:20:00|3303.5||3302||3303.5||3302||0
1704313800000|2024-01-03 20:30:00|3303.5|3203|3305|3203|3305|3203|3303.5|3203|0
1704314100000|2024-01-03 20:35:00|3303.5||3305||3305||3303.5||0
1704314400000|2024-01-03 20:40:00|3303.5|3201.5|3303.5|3201.5|3303.5|3201.5|3303.5|3201.5|0
1704315000000|2024-01-03 20:50:00|3302|3199.5|3302|3199.5|3302|3199.5|3302|3199.5|0
1704315300000|2024-01-03 20:55:00|3303.5|3201.5|3322|3201.5|3322|3201.5|3302|3201.5|0
1704351600000|2024-01-04 07:00:00|3272|3228|3308|3206.5|3308|3231|3272|3206.5|0
1704354300000|2024-01-04 07:45:00|3306|3165|3276.5|3225|3306|3225|3276.5|3165|0
1704354900000|2024-01-04 07:55:00|3276||3276.5||3276.5||3272.5||0
1704355200000|2024-01-04 08:00:00|3275.5|3225.5|3308|3225|3308|3226.5|3248.5|3225|0
1704355500000|2024-01-04 08:05:00|3307.5|3172.5|3253.5|3225.5|3311|3238|3238.5|3172.5|2
1704355800000|2024-01-04 08:10:00|3251.5|3210.5|3299.5|3173|3299.5|3230.5|3231|3173|0
1704356100000|2024-01-04 08:15:00|3295.5|3174|3231|3226|3295.5|3227|3229|3168|1
1704356400000|2024-01-04 08:20:00|3231.5|3225.5|3229.5|3224|3232|3225.5|3228.5|3223.5|0
1704356700000|2024-01-04 08:25:00|3229|3223.5|3228.5|3224|3233|3225.5|3227.5|3223|0
1704357000000|2024-01-04 08:30:00|3227.5|3223.5|3229.5|3224|3289|3224.5|3227.5|3165|0
1704357300000|2024-01-04 08:35:00|3229|3224.5|3234.5|3229.5|3234.5|3229.5|3227.5|3221.5|0
1704357600000|2024-01-04 08:40:00|3235|3230.5|3237.5|3230.5|3238.5|3230.5|3235|3230.5|0
1704357900000|2024-01-04 08:45:00|3237|3231|3234.5|3230|3237|3232|3234|3229.5|0
1704358200000|2024-01-04 08:50:00|3235|3229.5|3232.5|3227.5|3235.5|3229.5|3232|3227.5|0
1704358500000|2024-01-04 08:55:00|3232|3228|3231.5|3225|3232|3228|3231.5|3225|0
1704358800000|2024-01-04 09:00:00|3231|3225.5|3229|3223|3231|3226.5|3228|3223|0
1704359100000|2024-01-04 09:05:00|3229.5||3229.5||3230.5||3227.5||0
1704359400000|2024-01-04 09:10:00|3230|3224.5|3233|3224.5|3233|3224.5|3230|3224.5|0
1704359700000|2024-01-04 09:15:00|3233.5|3225|3238.5|3230.5|3238.5|3230.5|3233.5|3225|0
1704360000000|2024-01-04 09:20:00|3238||3236.5||3238||3236||0
1704360300000|2024-01-04 09:25:00|3236|3230|3237|3231.5|3237|3231.5|3234|3229|0
1704360600000|2024-01-04 09:30:00|3236.5|3232|3235.5|3230|3237|3232|3235.5|3230|10
1704360900000|2024-01-04 09:35:00|3236|3229.5|3236.5|3230.5|3237|3232|3236|3229.5|0
1704361200000|2024-01-04 09:40:00|3236|3230|3235.5|3230|3236|3230.5|3235.5|3229.5|0
1704361500000|2024-01-04 09:45:00||3230.5||3230||3231||3230|0
1704361800000|2024-01-04 09:50:00|3232.5|3229.5|3237.5|3232|3238|3233|3232.5|3229.5|7
1704362100000|2024-01-04 09:55:00||3232.5||3232||3232.5||3231|0
1704362400000|2024-01-04 10:00:00|3237|3231.5|3232.5|3226|3237|3231.5|3232.5|3226|0
1704362700000|2024-01-04 10:05:00|3232|3225.5|3229.5|3223|3232|3225.5|3229.5|3223|0
1704363000000|2024-01-04 10:10:00|3230|3223.5|3232.5|3227.5|3232.5|3227.5|3230|3223.5|0
1704363300000|2024-01-04 10:15:00|3232|3227|3234|3228.5|3234|3228.5|3231.5|3227|0
1704363600000|2024-01-04 10:20:00|3234.5|3229|3235|3230|3235.5|3230.5|3234.5|3229|0
1704363900000|2024-01-04 10:25:00|3234.5|3230.5|3231|3226|3234.5|3230.5|3231|3226|0
1704364200000|2024-01-04 10:30:00|3230.5|3225.5|3230|3225.5|3231|3226.5|3230|3225|0
1704364500000|2024-01-04 10:35:00|3230.5|3226|3232|3227.5|3232.5|3227.5|3230.5|3226|0
1704364800000|2024-01-04 10:40:00|3231.5|3227|3229.5|3225|3231.5|3227|3229.5|3225|0
1704365100000|2024-01-04 10:45:00|3230|3225.5|3228.5|3223.5|3230|3225.5|3228|3223.5|0
1704365400000|2024-01-04 10:50:00|3229|3224|3230.5|3225.5|3230.5|3225.5|3228.5|3224|0
1704365700000|2024-01-04 10:55:00|3230||3230||3230||3230||0
1704366000000|2024-01-04 11:00:00|3229.5|3225|3228.5|3224|3229.5|3225|3228.5|3224|0
1704366300000|2024-01-04 11:05:00|3228|3223.5|3229|3223.5|3229|3224|3227.5|3223|0
1704366600000|2024-01-04 11:10:00|3228|3223|3226.5|3220|3228|3223|3226.5|3220|0
1704366900000|2024-01-04 11:15:00|3226|3221|3225.5|3219.5|3226|3221|3225.5|3219.5|0
1704367200000|2024-01-04 11:20:00|3225|3219|3224.5|3218.5|3225|3219.5|3224.5|3218.5|0
1704367500000|2024-01-04 11:25:00|3223.5|3218|3223.5|3217.5|3223.5|3218|3223.5|3217|0
1704367800000|2024-01-04 11:30:00|3223|3217|3220.5|3214.5|3223|3217|3220.5|3214.5|0
1704368100000|2024-01-04 11:35:00|3219.5|3214|3215.5|3209.5|3219.5|3214|3215.5|3209.5|0
1704368400000|2024-01-04 11:40:00|3216|3209|3215|3210.5|3216.5|3212|3215|3209|0
1704368700000|2024-01-04 11:45:00|3214.5|3210|3212|3207.5|3214.5|3210|3211|3206|0
1704369000000|2024-01-04 11:50:00|3211.5|3207|3206|3201|3211.5|3207|3206|3201|1
1704369300000|2024-01-04 11:55:00|3205|3201.5|3197|3192|3205|3201.5|3197|3192|0
1704369600000|2024-01-04 12:00:00|3250|3157.5|3233|3151.5|3251|3157.5|3229.5|3151|0
1704369900000|2024-01-04 12:05:00|3232|3151|3236|3144|3246|3151|3229.5|3144|0
1704370200000|2024-01-04 12:10:00|3235|3144.5|3194|3189.5|3236|3191.5|3193.5|3143|0
1704370500000|2024-01-04 12:15:00|3193.5|3189|3194|3189|3194|3189.5|3188|3183.5|0
1704370800000|2024-01-04 12:20:00|3193.5|3188.5|3189|3184.5|3193.5|3188.5|3187.5|3183|0
1704371100000|2024-01-04 12:25:00|3189.5|3185|3196|3190.5|3196|3191|3189|3184.5|0
1704371400000|2024-01-04 12:30:00|3195.5|3191|3198.5|3194|3198.5|3194|3194.5|3190|0
1704371700000|2024-01-04 12:35:00|3199|3195|3197.5|3193|3201|3196.5|3197.5|3193|0
1704372000000|2024-01-04 12:40:00|3198|3192.5|3200|3195.5|3200.5|3196|3196|3191|0
1704372300000|2024-01-04 12:45:00|3200.5|3196|3199|3194.5|3200.5|3196|3198.5|3193.5|0
1704372600000|2024-01-04 12:50:00|3199.5|3195|3202|3197.5|3203|3198.5|3199.5|3195|0
1704372900000|2024-01-04 12:55:00|3202.5|3198|3201|3196|3203|3198|3200.5|3196|0
1704373200000|2024-01-04 13:00:00|3201.5|3195.5|3198|3193.5|3202|3197|3198|3193.5|0
1704373500000|2024-01-04 13:05:00|3198.5|3193|3199.5|3194.5|3199.5|3194.5|3196.5|3192|5
1704373800000|2024-01-04 13:10:00|3199|3194|3200.5|3190|3200.5|3194.5|3199|3190|0
1704374100000|2024-01-04 13:15:00|3200|3189.5|3196.5|3190.5|3200.5|3192.5|3196.5|3189|0
1704374400000|2024-01-04 13:20:00|3196|3191|3194.5|3189.5|3196|3191.5|3194.5|3188.5|0
1704374700000|2024-01-04 13:25:00|3194|3189|3197|3186.5|3197|3190.5|3193.5|3186.5|0
1704375000000|2024-01-04 13:30:00|3198|3187|3191.5|3186.5|3198|3190|3191.5|3185|0
1704375300000|2024-01-04 13:35:00||3186||3186||3187||3185|0
1704375600000|2024-01-04 13:40:00|3190.5|3185.5|3186.5|3180|3190.5|3185.5|3186.5|3180|0
1704375900000|2024-01-04 13:45:00|3186|3179.5|3190|3185|3190|3185.5|3185.5|3179.5|0
1704376200000|2024-01-04 13:50:00|3190.5|3185.5|3191.5|3184.5|3191.5|3187|3190.5|3184.5|0
1704376500000|2024-01-04 13:55:00|3191|3185|3188.5|3182|3191|3185.5|3188.5|3182|0
1704376800000|2024-01-04 14:00:00|3189|3182.5|3188.5|3182.5|3189|3184.5|3188.5|3181.5|0
1704377100000|2024-01-04 14:05:00||3182||3182.5||3183.5||3181.5|0
1704377400000|2024-01-04 14:10:00|3189|3183|3190.5|3185.5|3190.5|3186|3189|3183|0
1704377700000|2024-01-04 14:15:00|3191|3186|3191.5|3186.5|3191.5|3186.5|3191|3185.5|0
1704378000000|2024-01-04 14:20:00|3191|3186|3190.5|3184|3191|3186|3190.5|3183|0
1704378300000|2024-01-04 14:25:00|3190|3183.5|3188.5|3182.5|3190|3183.5|3188.5|3181.5|0
1704378600000|2024-01-04 14:30:00|3189|3183|3192.5|3186.5|3193|3188|3189|3183|0
1704378900000|2024-01-04 14:35:00|3192|3186|3191.5|3184.5|3192|3187|3191.5|3184.5|0
1704379200000|2024-01-04 14:40:00|3190.5|3185|3196|3185.5|3196|3189|3186.5|3180.5|0
1704379500000|2024-01-04 14:45:00|3196.5|3186|3190.5|3184|3196.5|3190|3190.5|3183.5|0
1704379800000|2024-01-04 14:50:00|3191|3184.5|3192.5|3186.5|3193|3188.5|3190.5|3184.5|0
1704380100000|2024-01-04 14:55:00|3193|3187|3188.5|3183.5|3195.5|3190.5|3186|3183|1
1704380400000|2024-01-04 15:00:00|3189|3184|3195.5|3189.5|3195.5|3191|3188.5|3183.5|0
1704380700000|2024-01-04 15:05:00|3194.5|3189|3194.5|3189.5|3194.5|3190.5|3193.5|3187|0
1704381000000|2024-01-04 15:10:00|3195|3189|3200.5|3195.5|3200.5|3196|3194.5|3189|0
1704381300000|2024-01-04 15:15:00|3201|3196|3204|3199|3204.5|3200|3201|3195.5|0
1704381600000|2024-01-04 15:20:00|3204.5|3199.5|3207.5|3201.5|3208|3203|3204|3199.5|0
1704381900000|2024-01-04 15:25:00|3208|3202|3211|3206.5|3211|3206.5|3208|3202|0
1704382200000|2024-01-04 15:30:00|3211.5|3207|3214|3209|3214|3209.5|3211.5|3206|0
1704382500000|2024-01-04 15:35:00|3214.5|3209.5|3215|3210|3215.5|3211|3214.5|3209|0
1704382800000|2024-01-04 15:40:00|3215.5|3209.5|3215|3209|3215.5|3211|3215|3208.5|0
1704383100000|2024-01-04 15:45:00|3214.5|3208.5|3215|3209|3215|3210|3214|3207.5|0
1704383400000|2024-01-04 15:50:00|3215.5|3208.5|3215.5|3211|3215.5|3211|3215.5|3208.5|0
1704383700000|2024-01-04 15:55:00|3216|3211.5|3215.5|3209|3216|3211.5|3215.5|3209|0
1704384000000|2024-01-04 16:00:00|3214|3209.5|3213.5|3210|3214|3210.5|3213.5|3209|0
1704384300000|2024-01-04 16:05:00|3213|3210.5|3215.5|3209.5|3215.5|3211|3213|3209|1
1704384600000|2024-01-04 16:10:00|3216|3209|3219|3214|3219.5|3214.5|3216|3209|3
1704384900000|2024-01-04 16:15:00|3219.5|3215|3222|3215.5|3222.5|3217|3219.5|3215|0
1704385200000|2024-01-04 16:20:00|3220.5|3215|3220.5|3215|3220.5|3216|3220.5|3214|0
1704385500000|2024-01-04 16:25:00|3221|3214.5|3222|3217|3222|3217|3221|3214.5|0
1704385800000|2024-01-04 16:30:00|3221.5|3208|3227|3208|3265|3213.5|3221.5|3168|0
1704386100000|2024-01-04 16:35:00|3226|3209|3234.5|3208.5|3237|3211|3226|3203|0
1704386400000|2024-01-04 16:40:00|3233.5|3204.5|3234.5|3208|3235|3208|3228.5|3202.5|0
1704386700000|2024-01-04 16:45:00|3234|3209|3233.5|3201|3234.5|3209.5|3227.5|3200.5|0
1704387000000|2024-01-04 16:50:00|3265.5|3165.5|3262.5|3162.5|3265.5|3165.5|3262.5|3162.5|0
1704387300000|2024-01-04 16:55:00|3230.5|3196.5|3231.5|3196.5|3231.5|3197.5|3230.5|3196.5|0
1704387600000|2024-01-04 17:00:00|3231|3195.5|3230|3195.5|3231.5|3195.5|3229|3194.5|0
1704387900000|2024-01-04 17:05:00|3231|3196|3230.5|3196.5|3231|3196.5|3230|3195.5|0
1704388200000|2024-01-04 17:10:00|3231.5|3197|3231.5|3197.5|3232.5|3198.5|3231.5|3197|0
1704388500000|2024-01-04 17:15:00||3196.5||3197||3197||3196.5|0
1704388800000|2024-01-04 17:20:00|3232.5|3198|3231.5|3197|3233.5|3199|3231.5|3197|0
1704389100000|2024-01-04 17:25:00|3232.5|3198|3233.5|3199|3234.5|3201|3231.5|3198|0
1704389400000|2024-01-04 17:30:00|3232.5|3199.5|3231.5|3197.5|3232.5|3200|3231.5|3197|0
1704389700000|2024-01-04 17:35:00|3230.5|3196.5|3232.5|3198.5|3233.5|3198.5|3230.5|3196.5|0
1704390000000|2024-01-04 17:40:00|3231.5|3197.5|3229.5|3194.5|3232.5|3197.5|3228.5|3194.5|0
1704390300000|2024-01-04 17:45:00|3229|3193.5|3228.5|3193.5|3229|3194.5|3227.5|3193.5|0
1704390600000|2024-01-04 17:50:00|3228|3194|3229.5|3195.5|3229.5|3195.5|3227.5|3194|0
1704390900000|2024-01-04 17:55:00|3229|3194.5|3230.5|3196.5|3230.5|3196.5|3228.5|3194.5|0
1704391200000|2024-01-04 18:00:00|3231.5|3195.5|3231.5|3196.5|3231.5|3196.5|3230.5|3195.5|0
1704391500000|2024-01-04 18:05:00||3197||3197.5||3197.5||3196.5|0
1704391800000|2024-01-04 18:10:00|3231|3196.5|3231.5|3197.5|3231.5|3197.5|3230.5|3195.5|0
1704392100000|2024-01-04 18:15:00|3230.5|3196.5|3231.5|3197|3231.5|3197|3230.5|3196.5|0
1704392400000|2024-01-04 18:20:00|3232.5|3198|3232.5|3198|3232.5|3198|3231.5|3197|0
1704392700000|2024-01-04 18:25:00|3232|3198.5|3232.5|3198|3232.5|3199|3231.5|3198|0
1704393000000|2024-01-04 18:30:00|3232|3199|3231.5|3198|3232.5|3199|3231.5|3198|0
1704393300000|2024-01-04 18:35:00|3232.5|3197|3231.5|3197|3232.5|3198|3230.5|3197|0
1704393600000|2024-01-04 18:40:00|3232.5|3198|3232.5|3198|3232.5|3198|3231.5|3197|0
1704393900000|2024-01-04 18:45:00|3231.5|3197|3232|3198|3232.5|3198|3231.5|3197|0
1704394200000|2024-01-04 18:50:00|3231|3197|3231|3196|3232|3197|3231|3196|0
1704394500000|2024-01-04 18:55:00|3230.5|3195|3230|3196|3231|3196|3230|3195|0
1704394800000|2024-01-04 19:00:00|3231|3197|3230|3195|3231|3197|3230|3195|0
1704395100000|2024-01-04 19:05:00|3229.5|3195.5|3230|3195.5|3230|3195.5|3229|3195.5|0
1704395400000|2024-01-04 19:10:00|3229|3194.5|3230|3195.5|3230|3195.5|3229|3194.5|0
1704395700000|2024-01-04 19:15:00|3231|3196|3230|3195|3231|3196.5|3230|3195|0
1704396000000|2024-01-04 19:20:00|3229.5|3196|3228|3194|3230|3196|3228|3194|0
1704396300000|2024-01-04 19:25:00|3229|3195|3228|3194|3229|3195|3228|3194|0
1704396600000|2024-01-04 19:30:00|3227|3193|3228|3194|3228|3194|3227|3193|0
1704397200000|2024-01-04 19:40:00|3227.5|3193|3227|3193|3227.5|3193|3227|3193|0
1704397500000|2024-01-04 19:45:00|3226|3192|3228|3194|3228|3194|3226|3192|0
1704397800000|2024-01-04 19:50:00|3229|3195|3229|3194|3230|3196|3229|3194|0
1704398100000|2024-01-04 19:55:00|3228.5|3194.5|3228|3194|3228.5|3195|3228|3194|0
1704398400000|2024-01-04 20:00:00|3227|3193|3228|3193|3228|3194|3227|3192|0
1704398700000|2024-01-04 20:05:00|3229|3193.5|3231|3197|3231|3197|3229|3193.5|0
1704399000000|2024-01-04 20:10:00|3230.5|3196|3229|3194|3230.5|3197|3229|3194|0
1704399300000|2024-01-04 20:15:00|3228|3193|3227.5|3194|3228|3194|3225.5|3191|0
1704399600000|2024-01-04 20:20:00|3227|3193|3226.5|3192|3227|3193|3226.5|3192|0
1704399900000|2024-01-04 20:25:00|3227.5|3192.5|3227.5|3193|3227.5|3193|3226.5|3192.5|0
1704400200000|2024-01-04 20:30:00|3228.5|3193.5|3228.5|3195|3229.5|3196|3228.5|3193.5|0
1704400500000|2024-01-04 20:35:00|3229.5|3194|3229.5|3195|3229.5|3195|3228.5|3194|0
1704400800000|2024-01-04 20:40:00|3229|3194|3228.5|3194|3229|3194|3228.5|3194|0
1704401100000|2024-01-04 20:45:00|3229.5|3194.5|3226.5|3192|3229.5|3195|3226.5|3192|0
1704401400000|2024-01-04 20:50:00|3226|3191|3223.5|3190|3226|3191|3223.5|3189|0
1704401700000|2024-01-04 20:55:00|3224.5|3189|3223.5|3188.5|3225.5|3191|3223.5|3188.5|0
1704438000000|2024-01-05 07:00:00|3224|3172.5|3249.5|3149|3249.5|3174|3224|3149|0
1704440400000|2024-01-05 07:40:00|3260.5|3140.5|3260.5|3140.5|3260.5|3140.5|3260.5|3140.5|0
1704441000000|2024-01-05 07:50:00|3266.5|3134.5|3278|3129.5|3284.5|3135|3266.5|3123|0
1704441300000|2024-01-05 07:55:00|3265.5|3142|3253|3142|3265.5|3142|3253|3142|0
1704441600000|2024-01-05 08:00:00|3252.5|3142.5|3211.5|3173|3252.5|3199.5|3209|3142.5|0
1704441900000|2024-01-05 08:05:00|3225.5|3174|3203.5|3198|3238.5|3201|3201|3174|0
1704442200000|2024-01-05 08:10:00|3202.5|3197.5|3204.5|3199.5|3205|3200|3201.5|3195|0
1704442500000|2024-01-05 08:15:00|3205|3200|3208|3203|3208.5|3203.5|3204.5|3199.5|0
1704442800000|2024-01-05 08:20:00|3208.5|3203.5|3207|3202.5|3210.5|3205.5|3207|3202.5|0
1704443100000|2024-01-05 08:25:00|3207.5|3203|3209|3203|3209.5|3204.5|3207.5|3202.5|0
1704443400000|2024-01-05 08:30:00|3208.5|3203.5|3205|3200|3208.5|3203.5|3205|3199|0
1704443700000|2024-01-05 08:35:00|3205.5|3200.5|3208.5|3204|3208.5|3204|3205.5|3200.5|0
1704444000000|2024-01-05 08:40:00|3209|3204.5|3210.5|3204.5|3211|3206|3209|3204.5|0
1704444300000|2024-01-05 08:45:00|3210|3204|3208.5|3203|3210|3204|3208.5|3202|0
1704444600000|2024-01-05 08:50:00|3208|3202.5|3206.5|3200.5|3208|3203.5|3206.5|3200.5|0
1704444900000|2024-01-05 08:55:00|3207|3201|3208.5|3201.5|3208.5|3203.5|3207|3201|0
1704445200000|2024-01-05 09:00:00|3207.5|3202|3203.5|3197.5|3207.5|3202|3203.5|3197.5|0
1704445500000|2024-01-05 09:05:00|3202.5|3197|3200.5|3194.5|3202.5|3197|3200.5|3193.5|0
1704445800000|2024-01-05 09:10:00|3200|3194|3195|3190|3200|3194|3192.5|3189.5|0
1704446100000|2024-01-05 09:15:00|3195.5|3190.5|3202.5|3197.5|3202.5|3197.5|3195|3190.5|0
1704446400000|2024-01-05 09:20:00|3203|3198|3205.5|3200.5|3205.5|3201|3203|3198|0
1704446700000|2024-01-05 09:25:00|3205|3200|3203.5|3198|3205|3200|3203|3198|6
1704447000000|2024-01-05 09:30:00|3203|3198.5|3204.5|3198.5|3205|3200|3203|3198|0
1704447300000|2024-01-05 09:35:00||3199||3198.5||3199.5||3198.5|0
1704447600000|2024-01-05 09:40:00|3203.5|3198|3203.5|3198|3203.5|3198.5|3203.5|3197.5|0
1704447900000|2024-01-05 09:45:00|3204|3198.5|3204|3199|3204|3199|3204|3198.5|0
1704448200000|2024-01-05 09:50:00|3203.5|3198.5|3200|3195|3203.5|3198.5|3199.5|3195|0
1704448500000|2024-01-05 09:55:00|3200.5|3195.5|3202|3197|3203|3198.5|3199|3194.5|0
1704448800000|2024-01-05 10:00:00|3201.5|3196.5|3200.5|3196|3202|3197|3200.5|3196|0
1704449100000|2024-01-05 10:05:00|3201|3196.5|3200.5|3196|3203|3198|3200|3195.5|0
1704449400000|2024-01-05 10:10:00|3201|3196.5|3199.5|3195|3202.5|3198|3199.5|3195|0
1704449700000|2024-01-05 10:15:00|3199|3194.5|3195|3190|3199|3194.5|3194.5|3190|0
1704450000000|2024-01-05 10:20:00|3194.5|3189.5|3194|3189.5|3194.5|3189.5|3193.5|3189|0
1704450300000|2024-01-05 10:25:00|3193.5|3189|3193|3188|3193.5|3189|3192|3187.5|0
1704450600000|2024-01-05 10:30:00|3192.5|3188.5|3190.5|3185.5|3193.5|3188.5|3190.5|3185.5|0
1704450900000|2024-01-05 10:35:00|3190|3186|3188.5|3184|3190|3186|3188|3183.5|0
1704451200000|2024-01-05 10:40:00|3189|3183.5|3190|3185|3190|3185|3189|3183.5|0
1704451500000|2024-01-05 10:45:00|3189.5||3189.5||3189.5||3189.5||0
1704451800000|2024-01-05 10:50:00|3190|3184.5|3192.5|3187.5|3192.5|3187.5|3189|3184|0
1704452100000|2024-01-05 10:55:00|3192|3187|3195|3190|3195|3190|3192|3187|0
1704452400000|2024-01-05 11:00:00|3194.5|3189.5|3197|3192.5|3197.5|3193|3194.5|3189.5|0
1704452700000|2024-01-05 11:05:00|3196.5|3192|3194|3189.5|3196.5|3192|3194|3189.5|0
1704453000000|2024-01-05 11:10:00|3193.5|3189|3192.5|3188|3194|3189|3192.5|3188|0
1704453300000|2024-01-05 11:15:00|3193|3188.5|3193.5|3189|3194|3189|3192.5|3188|0
1704453600000|2024-01-05 11:20:00|3194||3194||3194||3193.5||0
1704453900000|2024-01-05 11:25:00|3193.5|3188.5|3192|3187.5|3193.5|3189|3192|3187.5|0
1704454200000|2024-01-05 11:30:00|3191.5|3187|3189.5|3184.5|3191.5|3187|3189|3184.5|0
1704454500000|2024-01-05 11:35:00|3190|3185|3190.5|3186|3190.5|3186|3190|3184.5|0
1704454800000|2024-01-05 11:40:00|3191|3186.5|3190.5|3186|3191.5|3187|3190.5|3186|0
1704455100000|2024-01-05 11:45:00|3190|3185.5|3193|3188|3193.5|3188.5|3189.5|3185|0
1704455400000|2024-01-05 11:50:00|3194|3188.5|3193.5|3189|3194.5|3190|3193.5|3188.5|0
1704455700000|2024-01-05 11:55:00|3194|3189.5|3195|3190|3195|3190|3194|3189.5|0
1704456000000|2024-01-05 12:00:00|3195.5|3190.5|3196.5|3189.5|3236|3192.5|3195.5|3141|0
1704456300000|2024-01-05 12:05:00|3196|3189|3193.5|3187.5|3196|3189|3193.5|3187.5|0
1704456600000|2024-01-05 12:10:00|3194|3188|3194|3189|3194|3189|3193.5|3188|0
1704456900000|2024-01-05 12:15:00|3194.5|3189.5|3197|3192|3197|3192|3194.5|3189.5|0
1704457200000|2024-01-05 12:20:00|3196.5|3191.5|3196.5|3192|3196.5|3192|3196.5|3190.5|0
1704457500000|2024-01-05 12:25:00||3191.5||3191||3192||3191|0
1704457800000|2024-01-05 12:30:00||3191.5||3191.5||3191.5||3191.5|0
1704458100000|2024-01-05 12:35:00|3197|3192|3196.5|3191.5|3198|3193.5|3196|3191.5|0
1704458400000|2024-01-05 12:40:00|3196|3191|3197|3192.5|3197.5|3192.5|3195.5|3191|0
1704458700000|2024-01-05 12:45:00|3197.5|3192|3196|3191.5|3197.5|3192|3196|3191.5|0
1704459000000|2024-01-05 12:50:00|3195.5|3191|3194|3189|3196|3191|3193|3188|0
1704459300000|2024-01-05 12:55:00|3193.5|3189.5|3194|3189|3194|3189.5|3193.5|3189|0
1704459600000|2024-01-05 13:00:00|3193.5|3188.5|3191|3186.5|3194|3188.5|3191|3186.5|0
1704459900000|2024-01-05 13:05:00|3190.5|3186|3190.5|3186|3191|3186.5|3190.5|3186|0
1704460200000|2024-01-05 13:10:00|3191|3186.5|3193.5|3189|3193.5|3189|3191|3186.5|0
1704460500000|2024-01-05 13:15:00|3194|3189.5|3197.5|3192.5|3197.5|3193|3194|3189.5|0
1704460800000|2024-01-05 13:20:00|3197|3192|3194|3189.5|3197|3192|3193.5|3189|0
1704461100000|2024-01-05 13:25:00|3194.5|3190|3197.5|3187|3197.5|3190.5|3194.5|3187|0
1704461400000|2024-01-05 13:30:00|3196|3186.5|3183.5|3179|3196|3186.5|3180|3175.5|0
1704461700000|2024-01-05 13:35:00|3184|3179.5|3183.5|3179|3184.5|3180|3180.5|3176|0
1704462000000|2024-01-05 13:40:00|3182.5|3178.5|3188.5|3184|3189.5|3185|3182.5|3178.5|0
1704462300000|2024-01-05 13:45:00|3189|3184.5|3188.5|3184|3190.5|3186|3188|3183.5|0
1704462600000|2024-01-05 13:50:00|3189|3184.5|3195.5|3190.5|3195.5|3191|3189|3184.5|0
1704462900000|2024-01-05 13:55:00|3194.5|3191|3191.5|3187|3194.5|3191|3191|3186.5|0
1704463200000|2024-01-05 14:00:00|3192|3187.5|3197|3192|3197|3192|3191.5|3186.5|0
1704463500000|2024-01-05 14:05:00|3196.5|3191.5|3194.5|3190|3197.5|3192|3194.5|3190|0
1704463800000|2024-01-05 14:10:00|3193.5|3189.5|3192|3187.5|3194|3190|3192|3187.5|0
1704464100000|2024-01-05 14:15:00|3192.5|3188|3196|3191|3196|3191|3192.5|3188|0
1704464400000|2024-01-05 14:20:00|3196.5|3191.5|3196.5|3192|3196.5|3192|3196.5|3191.5|0
1704464700000|2024-01-05 14:25:00|3197|3192.5|3199|3193.5|3199.5|3194|3197|3192.5|0
1704465000000|2024-01-05 14:30:00|3199.5|3194|3207|3202|3207|3202|3199.5|3194|0
1704465300000|2024-01-05 14:35:00|3206|3201.5|3202.5|3198|3206|3201.5|3202.5|3198|0
1704465600000|2024-01-05 14:40:00|3201.5|3197.5|3204.5|3200|3206|3201|3201|3196.5|0
1704465900000|2024-01-05 14:45:00|3205|3201|3209|3204.5|3210|3205|3205|3201|0
1704466200000|2024-01-05 14:50:00|3209.5|3205|3211.5|3207|3214|3209|3209.5|3205|0
1704466500000|2024-01-05 14:55:00|3212|3206.5|3213.5|3203|3213.5|3207|3210|3203|0
1704466800000|2024-01-05 15:00:00|3214.5|3203.5|3221|3216|3221|3216|3213|3203.5|0
1704467100000|2024-01-05 15:05:00|3220.5|3216.5|3221|3216|3222|3218|3219.5|3215|0
1704467400000|2024-01-05 15:10:00|3221.5|3216.5|3221.5|3217.5|3223|3219|3221.5|3216.5|0
1704467700000|2024-01-05 15:15:00|3220.5|3217|3219.5|3215|3221|3217|3217|3212.5|0
1704468000000|2024-01-05 15:20:00|3219|3214.5|3221|3216|3221|3216|3218.5|3213.5|0
1704468300000|2024-01-05 15:25:00|3221.5|3217|3218.5|3214|3222|3217.5|3218.5|3214|0
1704468600000|2024-01-05 15:30:00|3219|3214.5|3220.5|3216|3221|3217|3218.5|3213.5|0
1704468900000|2024-01-05 15:35:00|3221|3217|3221.5|3217.5|3223.5|3219|3221|3216|0
1704469200000|2024-01-05 15:40:00|3222|3217|3223.5|3219|3223.5|3219|3222|3217|0
1704469500000|2024-01-05 15:45:00|3224|3218.5|3221.5|3217|3224|3219|3221.5|3217|0
1704469800000|2024-01-05 15:50:00|3220.5|3216.5|3224.5|3220|3224.5|3220|3220.5|3216|0
1704470100000|2024-01-05 15:55:00|3223.5|3219.5|3223.5|3219|3223.5|3219.5|3222.5|3218.5|0
1704470400000|2024-01-05 16:00:00|3223|3218.5|3221|3217|3223.5|3219|3221|3216.5|0
1704470700000|2024-01-05 16:05:00|3221.5|3216.5|3221.5|3217|3222|3217|3221|3216.5|0
1704471000000|2024-01-05 16:10:00|3222|3217.5|3223.5|3218.5|3223.5|3219|3222|3217.5|1
1704471300000|2024-01-05 16:15:00|3223|3218|3219.5|3215|3223|3218|3219.5|3215|0
1704471600000|2024-01-05 16:20:00|3220||3220||3220||3220||0
1704471900000|2024-01-05 16:25:00|3220.5|3214.5|3219|3215|3220.5|3215|3219|3214.5|0
1704472200000|2024-01-05 16:30:00|3235|3211|3226.5|3207|3248.5|3211|3221|3177|0
1704472500000|2024-01-05 16:35:00|3227.5|3206.5|3230|3207.5|3231.5|3208|3225|3202.5|0
1704472800000|2024-01-05 16:40:00|3229.5|3204|3225.5|3207.5|3231|3208.5|3225|3203.5|0
1704473100000|2024-01-05 16:45:00|3230|3204|3229.5|3201.5|3230.5|3207.5|3225.5|3201.5|0
1704473400000|2024-01-05 16:50:00|3230.5|3202.5|3230.5|3202.5|3231.5|3203.5|3230.5|3202.5|0
1704473700000|2024-01-05 16:55:00|3229.5|3201.5|3229.5|3201.5|3230.5|3202.5|3229.5|3201.5|0
1704474000000|2024-01-05 17:00:00|3228.5|3200.5|3228.5|3200.5|3229.5|3201.5|3227.5|3199.5|0
1704474300000|2024-01-05 17:05:00|3228|3199.5|3224.5|3196.5|3228.5|3200.5|3224.5|3196.5|0
1704474600000|2024-01-05 17:10:00|3223.5|3195.5|3226.5|3198.5|3226.5|3198.5|3223.5|3195.5|0
1704474900000|2024-01-05 17:15:00|3225.5|3197.5|3225.5|3197.5|3226.5|3198.5|3224.5|3196.5|0
1704475200000|2024-01-05 17:20:00|3226.5|3196.5|3224.5|3196.5|3226.5|3198.5|3224.5|3196.5|0
1704475500000|2024-01-05 17:25:00|3225.5|3197.5|3223.5|3195.5|3225.5|3197.5|3223.5|3195.5|0
1704475800000|2024-01-05 17:30:00|3224.5|3196.5|3222.5|3194.5|3224.5|3196.5|3222.5|3194.5|0
1704476100000|2024-01-05 17:35:00|3223.5|3195.5|3223.5|3195.5|3227|3196.5|3223.5|3195.5|0
1704476400000|2024-01-05 17:40:00|3224.5|3196.5|3225.5|3197.5|3225.5|3197.5|3224.5|3196.5|0
1704476700000|2024-01-05 17:45:00|3224.5|3196.5|3224.5|3196.5|3225.5|3196.5|3224.5|3196.5|0
1704477000000|2024-01-05 17:50:00|3225.5|3197.5|3225.5|3197.5|3226.5|3198.5|3225.5|3196.5|0
1704477300000|2024-01-05 17:55:00|3224.5|3196.5|3224.5|3196.5|3225.5|3197.5|3224.5|3196.5|0
1704477600000|2024-01-05 18:00:00|3223.5|3195.5|3262|3194.5|3262|3196.5|3221.5|3193.5|0
1704477900000|2024-01-05 18:05:00|3261|3195.5|3223.5|3195.5|3261|3195.5|3222.5|3194.5|0
1704478200000|2024-01-05 18:10:00|3222.5|3194.5|3223.5|3195.5|3223.5|3195.5|3222.5|3194.5|0
1704478500000|2024-01-05 18:15:00|3222.5|3194.5|3222.5|3194.5|3222.5|3194.5|3221.5|3193.5|0
1704478800000|2024-01-05 18:20:00|3223.5|3195.5|3224.5|3196.5|3224.5|3196.5|3223.5|3195.5|0
1704479100000|2024-01-05 18:25:00|3225.5|3197|3227.5|3199.5|3227.5|3199.5|3225.5|3196.5|0
1704479400000|2024-01-05 18:30:00|3228.5|3200.5|3228.5|3200.5|3229.5|3201.5|3227.5|3199.5|0
1704479700000|2024-01-05 18:35:00|3227.5|3199.5|3267.5|3202.5|3267.5|3202.5|3227.5|3199.5|0
1704480000000|2024-01-05 18:40:00||3201.5||3201.5||3202.5||3200.5|0
1704480300000|2024-01-05 18:45:00||3202||3202.5||3202.5||3201.5|0
1704480600000|2024-01-05 18:50:00||3201.5||3201.5||3202.5||3201.5|0
1704480900000|2024-01-05 18:55:00||3202||3201.5||3202.5||3200.5|0
1704481200000|2024-01-05 19:00:00||3202||3202.5||3202.5||3202|0
1704481500000|2024-01-05 19:05:00||3203.5||3203.5||3203.5||3203.5|0
1704481800000|2024-01-05 19:10:00|3269|3204.5|3267.5|3203.5|3269|3204.5|3267.5|3202.5|0
1704482100000|2024-01-05 19:15:00|3266|3202.5|3266|3200.5|3266|3203.5|3266|3200.5|0
1704482400000|2024-01-05 19:20:00||3201||3201.5||3202.5||3166.5|0
1704482700000|2024-01-05 19:25:00||3202||3201.5||3202.5||3200.5|0
1704483000000|2024-01-05 19:30:00||3200.5||3201.5||3201.5||3200.5|0
1704483300000|2024-01-05 19:35:00||3202||3201.5||3202.5||3200.5|0
1704483600000|2024-01-05 19:40:00|3264.5|3200.5|3264.5|3199.5|3264.5|3200.5|3264.5|3199.5|0
1704483900000|2024-01-05 19:45:00||3198.5||3198.5||3200.5||3197.5|0
1704484200000|2024-01-05 19:50:00|3263|3197.5|3261.5|3195.5|3263|3197.5|3261.5|3195.5|0
1704484500000|2024-01-05 19:55:00||3194.5||3195.5||3196.5||3194.5|0
1704484800000|2024-01-05 20:00:00||3194.5||3195.5||3195.5||3194.5|0
1704485100000|2024-01-05 20:05:00||3194.5||3195.5||3196.5||3194.5|0
1704485400000|2024-01-05 20:10:00|3263|3196|3263|3197.5|3263|3197.5|3263|3195.5|0
1704485700000|2024-01-05 20:15:00||3196.5||3196.5||3197.5||3195.5|0
1704486000000|2024-01-05 20:20:00||3195.5||3196.5||3197.5||3195.5|0
1704486300000|2024-01-05 20:25:00|3261.5|3195.5|3263|3197.5|3263|3197.5|3261.5|3195.5|0
1704486600000|2024-01-05 20:30:00||3196.5||3197.5||3197.5||3195.5|0
1704486900000|2024-01-05 20:35:00||3198||3198.5||3198.5||3197.5|0
1704487200000|2024-01-05 20:40:00|3264.5|3199|3264.5|3199.5|3264.5|3199.5|3264.5|3198.5|0
1704487500000|2024-01-05 20:45:00||3200||3200.5||3200.5||3199.5|0
1704487800000|2024-01-05 20:50:00|3266|3201|3266|3201.5|3266|3201.5|3266|3200.5|0
1704488100000|2024-01-05 20:55:00|3264.5|3200.5|3264.5|3200.5|3264.5|3200.5|3264.5|3199.5|0
1704697200000|2024-01-08 07:00:00|3235.5|3183.5|3261.5|3161|3261.5|3185|3235.5|3161|0
1704699900000|2024-01-08 07:45:00|3274.5|3157|3274.5|3157|3274.5|3157|3274.5|3157|0
1704700200000|2024-01-08 07:50:00|3280.5|3151|3292|3151.5|3293.5|3151.5|3280.5|3145|0
1704700500000|2024-01-08 07:55:00|3279.5|3164|3279.5|3164|3279.5|3164|3279.5|3164|0
1704700800000|2024-01-08 08:00:00|3271|3165.5|3233|3228|3276|3228|3232.5|3165|0
1704701100000|2024-01-08 08:05:00|3233.5|3228.5|3230|3225|3235|3230|3229.5|3225|0
1704701400000|2024-01-08 08:10:00|3229.5|3225.5|3228|3222|3232|3226|3224.5|3220.5|0
1704701700000|2024-01-08 08:15:00|3228.5|3222.5|3234|3229|3235.5|3229|3228.5|3222.5|0
1704702000000|2024-01-08 08:20:00|3234.5|3229.5|3235|3230.5|3238|3232|3234.5|3229.5|0
1704702300000|2024-01-08 08:25:00|3235.5|3231|3237|3231|3237|3231|3230.5|3226|0
1704702600000|2024-01-08 08:30:00|3237.5|3231.5|3234.5|3230|3240|3234|3233|3228.5|0
1704702900000|2024-01-08 08:35:00|3235|3229.5|3234.5|3229.5|3235.5|3230|3234|3229.5|0
1704703200000|2024-01-08 08:40:00|3235|3230|3231.5|3227|3235|3230|3231.5|3227|0
1704703500000|2024-01-08 08:45:00|3232|3226.5|3230.5|3226|3232|3226.5|3229|3224.5|0
1704703800000|2024-01-08 08:50:00|3231|3227|3229.5|3225|3233.5|3228|3229.5|3225|0
1704704100000|2024-01-08 08:55:00|3230|3224.5|3226|3222.5|3230|3224.5|3226|3222.5|0
1704704400000|2024-01-08 09:00:00|3225.5|3220.5|3221|3216|3226|3220.5|3220.5|3216|1
1704704700000|2024-01-08 09:05:00|3220.5|3215.5|3224|3219|3224|3219|3219|3214.5|0
1704705000000|2024-01-08 09:10:00|3223|3218.5|3219.5|3215|3223|3218.5|3219.5|3215|0
1704705300000|2024-01-08 09:15:00|3219|3214.5|3218|3213.5|3219|3215|3217.5|3213|0
1704705600000|2024-01-08 09:20:00|3218.5|3214.5|3214.5|3209.5|3219.5|3214.5|3214.5|3209.5|2
1704705900000|2024-01-08 09:25:00|3214|3210|3211.5|3207|3215.5|3211|3211.5|3206.5|0
1704706200000|2024-01-08 09:30:00|3210.5|3206.5|3205.5|3201|3210.5|3206.5|3205.5|3200.5|0
1704706500000|2024-01-08 09:35:00|3206|3202|3211|3206|3211|3206|3206|3202|0
1704706800000|2024-01-08 09:40:00|3210.5|3206.5|3215|3209|3215|3209|3210.5|3206.5|0
1704707100000|2024-01-08 09:45:00|3214|3209.5|3218|3213|3219.5|3214|3214|3209.5|0
1704707400000|2024-01-08 09:50:00|3218.5|3214|3225|3220|3225|3220|3218|3213.5|0
1704707700000|2024-01-08 09:55:00|3224.5|3219.5|3224.5|3219|3225|3219.5|3222.5|3218|0
1704708000000|2024-01-08 10:00:00|3225|3219.5|3223.5|3219|3225|3220.5|3223.5|3218.5|0
1704708300000|2024-01-08 10:05:00|3224|3218.5|3222.5|3218|3224|3219|3222|3217.5|0
1704708600000|2024-01-08 10:10:00|3223|3218.5|3224|3219|3224|3219|3221.5|3217|0
1704708900000|2024-01-08 10:15:00|3224.5|3220|3228.5|3223|3228.5|3223|3224.5|3220|0
1704709200000|2024-01-08 10:20:00|3228|3222.5|3228|3223|3228|3223.5|3226.5|3222|0
1704709500000|2024-01-08 10:25:00|3228.5|3223.5|3228|3223|3228.5|3223.5|3227|3221.5|0
1704709800000|2024-01-08 10:30:00|3228.5|3223.5|3228.5|3223|3228.5|3224|3227.5|3222.5|0
1704710100000|2024-01-08 10:35:00|3228|3223.5|3228|3223|3228|3224|3227.5|3223|0
1704710400000|2024-01-08 10:40:00|3227.5|3222.5|3225.5|3220|3228|3223|3225.5|3220|1
1704710700000|2024-01-08 10:45:00|3225|3220.5|3224.5|3219|3225|3220.5|3224.5|3219|0
1704711000000|2024-01-08 10:50:00|3224|3218.5|3223.5|3217.5|3224|3218.5|3223.5|3217.5|0
1704711300000|2024-01-08 10:55:00||3218||3218||3218.5||3218|0
1704711600000|2024-01-08 11:00:00||3217.5||3217.5||3218.5||3217.5|0
1704711900000|2024-01-08 11:05:00|3223|3217|3222.5|3217.5|3223|3217.5|3221.5|3216|0
1704712200000|2024-01-08 11:10:00|3223|3218|3227.5|3223|3227.5|3223|3223|3218|0
1704712500000|2024-01-08 11:15:00|3227|3222.5|3224.5|3219|3227|3222.5|3224.5|3219|0
1704712800000|2024-01-08 11:20:00|3224|3218.5|3223.5|3217.5|3224|3218.5|3223.5|3217.5|0
1704713100000|2024-01-08 11:25:00|3223|3217|3222.5|3218|3223|3218|3222.5|3217|0
1704713400000|2024-01-08 11:30:00|3223|3217.5|3223.5|3218.5|3223.5|3219|3222.5|3217.5|0
1704713700000|2024-01-08 11:35:00|3222.5|3218|3222.5|3217.5|3223|3218|3222.5|3217|0
1704714000000|2024-01-08 11:40:00|3223|3218|3224.5|3219|3224.5|3219.5|3223|3218|0
1704714300000|2024-01-08 11:45:00|3225|3219.5|3225|3219.5|3225|3220|3225|3219|0
1704714600000|2024-01-08 11:50:00|3225.5|3220|3225|3220|3226|3221|3225|3220|0
1704714900000|2024-01-08 11:55:00|3224.5|3220.5|3224|3219|3225|3220.5|3224|3219|0
1704715200000|2024-01-08 12:00:00|3270|3172.5|3226|3221|3271|3221|3225|3172.5|0
1704715500000|2024-01-08 12:05:00|3226.5|3221.5|3227.5|3222.5|3228|3224|3226.5|3221.5|0
1704715800000|2024-01-08 12:10:00|3228||3228||3228||3227.5||0
1704716100000|2024-01-08 12:15:00|3227.5|3223|3229|3223.5|3229|3223.5|3227.5|3223|0
1704716400000|2024-01-08 12:20:00|3229.5||3229||3230||3229||0
1704716700000|2024-01-08 12:25:00|3229.5|3224.5|3230|3224.5|3230|3224.5|3229.5|3224.5|0
1704717000000|2024-01-08 12:30:00|3230.5|3225.5|3229|3223.5|3230.5|3225.5|3228.5|3223.5|0
1704717300000|2024-01-08 12:35:00|3228.5||3228||3229||3228||0
1704717600000|2024-01-08 12:40:00|3227.5|3223|3227.5|3222.5|3227.5|3223|3226.5|3222|0
1704718200000|2024-01-08 12:50:00|3228|3223|3228|3223.5|3228.5|3223.5|3227.5|3223|0
1704718500000|2024-01-08 12:55:00|3228.5|3224|3231.5|3226.5|3231.5|3226.5|3228.5|3224|0
1704718800000|2024-01-08 13:00:00|3232|3227|3232.5|3227.5|3233|3228|3232|3227|0
1704719100000|2024-01-08 13:05:00|3232|3227|3231.5|3226|3232|3227.5|3231.5|3226|0
1704719400000|2024-01-08 13:10:00|3232|3226.5|3232.5|3227.5|3232.5|3227.5|3232|3226.5|0
1704719700000|2024-01-08 13:15:00|3233|3228|3233.5|3229|3234|3229|3233|3228|0
1704720000000|2024-01-08 13:20:00|3234|3228.5|3235|3230|3235|3230|3233.5|3228.5|0
1704720300000|2024-01-08 13:25:00|3235.5|3230.5|3235|3229|3235.5|3231|3235|3229|0
1704720600000|2024-01-08 13:30:00|3235.5|3229.5|3236.5|3232|3237|3232|3235|3229.5|0
1704720900000|2024-01-08 13:35:00|3237|3231.5|3237.5|3232.5|3237.5|3232.5|3236.5|3231.5|0
1704721200000|2024-01-08 13:40:00|3238|3233|3239|3234|3239|3234.5|3238|3233|0
1704721500000|2024-01-08 13:45:00|3238.5|3233.5|3238.5|3233.5|3239|3236.5|3238|3232.5|4
1704721800000|2024-01-08 13:50:00||3234||3233.5||3234||3233.5|0
1704722100000|2024-01-08 13:55:00|3238|3233|3237.5|3232.5|3238|3233|3237.5|3231.5|0
1704722400000|2024-01-08 14:00:00|3238|3233|3238.5|3234|3240|3235.5|3238|3233|0
1704722700000|2024-01-08 14:05:00|3238|3233.5|3238.5|3233|3238.5|3233.5|3238|3233|1
1704723000000|2024-01-08 14:10:00|3239|3233.5|3241.5|3236|3241.5|3236|3239|3233.5|0
1704723300000|2024-01-08 14:15:00|3241||3242||3242||3241||0
1704723600000|2024-01-08 14:20:00|3242.5|3236.5|3242.5|3237|3242.5|3237|3242.5|3236.5|0
1704723900000|2024-01-08 14:25:00|3242|3236.5|3243.5|3237|3243.5|3237|3240.5|3236|0
1704724200000|2024-01-08 14:30:00|3243|3236.5|3247|3242|3247|3242|3242|3236|0
1704724500000|2024-01-08 14:35:00|3247.5|3243|3247|3243|3248|3243.5|3245.5|3240|0
1704724800000|2024-01-08 14:40:00|3247.5|3244|3248.5|3243.5|3248.5|3244|3246|3241|0
1704725100000|2024-01-08 14:45:00|3249|3244.5|3254.5|3249.5|3255|3250.5|3249|3244.5|0
1704725400000|2024-01-08 14:50:00|3255|3250.5|3253|3248|3255|3250.5|3252.5|3247.5|0
1704725700000|2024-01-08 14:55:00|3253.5|3248.5|3260|3254.5|3298|3254.5|3253.5|3240.5|0
1704726000000|2024-01-08 15:00:00|3259.5|3254|3257.5|3253|3259.5|3254|3256|3250.5|0
1704726300000|2024-01-08 15:05:00|3258|3253.5|3259|3255|3260|3255|3258|3253.5|0
1704726600000|2024-01-08 15:10:00|3259.5|3254.5|3258|3252.5|3259.5|3255.5|3258|3252.5|0
1704726900000|2024-01-08 15:15:00|3258.5|3253|3260|3255|3260|3255|3258.5|3253|0
1704727200000|2024-01-08 15:20:00|3260.5|3254.5|3261.5|3256.5|3261.5|3256.5|3260.5|3254.5|0
1704727500000|2024-01-08 15:25:00|3261|3257|3261|3256|3261.5|3257.5|3261|3256|0
1704727800000|2024-01-08 15:30:00|3261.5|3256.5|3265|3260|3265|3261|3261.5|3256.5|0
1704728100000|2024-01-08 15:35:00|3264.5|3259.5|3263|3258|3264.5|3259.5|3262.5|3257.5|0
1704728400000|2024-01-08 15:40:00|3263.5|3259|3263.5|3259|3264|3260|3263.5|3259|0
1704728700000|2024-01-08 15:45:00|3264|3260|3265|3260.5|3265.5|3261|3264|3260|0
1704729000000|2024-01-08 15:50:00|3264.5|3260|3263|3257.5|3264.5|3260|3263|3257.5|0
1704729300000|2024-01-08 15:55:00|3262.5|3257|3261|3256|3262.5|3257|3261|3256|0
1704729600000|2024-01-08 16:00:00|3260.5|3255.5|3259|3254|3260.5|3255.5|3259|3253|0
1704729900000|2024-01-08 16:05:00|3259.5|3254.5|3262|3256.5|3263|3258|3259.5|3254.5|0
1704730200000|2024-01-08 16:10:00|3261.5|3256|3262.5|3257.5|3262.5|3257.5|3260|3254.5|0
1704730500000|2024-01-08 16:15:00|3263|3258|3263|3258.5|3263|3258.5|3263|3257.5|0
1704730800000|2024-01-08 16:20:00|3263.5|3259|3263|3257|3265|3260.5|3263|3257|0
1704731100000|2024-01-08 16:25:00||3257.5||3257.5||3258||3257.5|0
1704731400000|2024-01-08 16:30:00|3281|3252.5|3269|3254|3305|3257|3266|3241.5|0
1704731700000|2024-01-08 16:35:00|3270|3253.5|3266|3252|3273|3253.5|3265|3251|0
1704732000000|2024-01-08 16:40:00|3265|3253|3313.5|3253.5|3313.5|3253.5|3265|3251|0
1704733200000|2024-01-08 17:00:00|3315|3255|3315|3255|3315|3255|3315|3255|0
1704734400000|2024-01-08 17:20:00|3313.5|3253.5|3313.5|3253.5|3313.5|3253.5|3313.5|3253.5|0
1704735000000|2024-01-08 17:30:00|3315|3255|3315|3255|3315|3255|3315|3255|0
1704735300000|2024-01-08 17:35:00|3316.5|3256.5|3316.5|3256.5|3316.5|3256.5|3316.5|3256.5|0
1704737100000|2024-01-08 18:05:00|3318|3258|3318|3258|3318|3258|3318|3258|0
1704737400000|2024-01-08 18:10:00|3316.5|3256.5|3316.5|3256.5|3316.5|3256.5|3316.5|3256.5|0
1704738300000|2024-01-08 18:25:00|3315|3255|3315|3255|3315|3255|3315|3255|0
1704739200000|2024-01-08 18:40:00|3316.5|3256.5|3316.5|3256.5|3316.5|3256.5|3316.5|3256.5|0
1704739500000|2024-01-08 18:45:00||3258||3258||3258||3258|0
1704740100000|2024-01-08 18:55:00|3318||3318||3318||3318||0
1704741000000|2024-01-08 19:10:00|3319.5|3259.5|3319.5|3259.5|3319.5|3259.5|3319.5|3259.5|0
1704742200000|2024-01-08 19:30:00|3321|3261|3321|3261|3321|3261|3321|3261|0
1704743700000|2024-01-08 19:55:00|3322.5|3262.5|3322.5|3262.5|3322.5|3262.5|3322.5|3262.5|0
1704746100000|2024-01-08 20:35:00|3324.5|3264|3324.5|3264|3324.5|3264|3324.5|3264|0
1704746400000|2024-01-08 20:40:00||3265.5||3264||3265.5||3264|0
1704747000000|2024-01-08 20:50:00|3326|3265.5|3326|3265.5|3326|3265.5|3326|3265.5|0
1704747300000|2024-01-08 20:55:00|3327.5|3267|3327.5|3267|3327.5|3267|3327.5|3267|0
1704783600000|2024-01-09 07:00:00|3299|3247|3320|3219|3320|3247|3296|3219|0
1704786600000|2024-01-09 07:50:00|3335|3202|3335|3202|3335|3202|3335|3202|0
1704786900000|2024-01-09 07:55:00|3322.5|3214.5|3322|3214.5|3322.5|3214.5|3322|3214.5|0
1704787200000|2024-01-09 08:00:00|3321.5|3216|3284|3256.5|3321.5|3264|3284|3214.5|0
1704787500000|2024-01-09 08:05:00|3282|3258.5|3269|3264|3282|3265|3266|3258.5|0
1704787800000|2024-01-09 08:10:00|3268.5|3263.5|3267.5|3251|3312.5|3263.5|3265|3219|0
1704788100000|2024-01-09 08:15:00|3266.5|3252|3266|3260|3283.5|3261|3265|3241|0
1704788400000|2024-01-09 08:20:00|3265.5|3259.5|3263|3258.5|3265.5|3259.5|3263|3257|0
1704788700000|2024-01-09 08:25:00|3263.5|3259.5|3260|3254.5|3264|3259.5|3260|3254.5|0
1704789000000|2024-01-09 08:30:00|3259.5|3254|3258|3253|3260|3255|3258|3253|0
1704789300000|2024-01-09 08:35:00|3258.5|3253.5|3255|3250|3259|3254|3255|3250|0
1704789600000|2024-01-09 08:40:00|3254.5|3249.5|3254|3249|3254.5|3249.5|3253|3248|0
1704789900000|2024-01-09 08:45:00|3254.5|3249.5|3255|3250|3255|3250|3253|3248|0
1704790200000|2024-01-09 08:50:00|3254.5|3249.5|3253|3247.5|3254.5|3250|3253|3247.5|0
1704790500000|2024-01-09 08:55:00|3253.5|3248|3255|3250|3255|3250|3253.5|3247.5|0
1704790800000|2024-01-09 09:00:00|3255.5|3251|3257.5|3252.5|3257.5|3252.5|3255.5|3250.5|0
1704791100000|2024-01-09 09:05:00|3257|3252|3255|3250|3257|3252|3255|3250|0
1704791400000|2024-01-09 09:10:00|3254.5|3249|3250|3245|3254.5|3249|3250|3245|0
1704791700000|2024-01-09 09:15:00|3250.5|3244.5|3252.5|3247.5|3252.5|3247.5|3250.5|3244.5|0
1704792000000|2024-01-09 09:20:00|3253|3248|3250|3245.5|3253|3248.5|3250|3245|0
1704792300000|2024-01-09 09:25:00|3250.5|3246|3250|3245|3250.5|3246|3249|3244|0
1704792600000|2024-01-09 09:30:00|3250.5|3245.5|3253|3248|3253|3248|3250|3245|0
1704792900000|2024-01-09 09:35:00|3252.5|3247.5|3252|3246.5|3252.5|3248|3252|3246.5|0
1704793200000|2024-01-09 09:40:00|3252.5|3247|3253.5|3248.5|3253.5|3248.5|3252.5|3247|0
1704793500000|2024-01-09 09:45:00|3254|3249|3255|3249.5|3255|3250|3254|3248.5|0
1704793800000|2024-01-09 09:50:00|3255.5|3250|3255|3250|3255.5|3250.5|3255|3250|0
1704794100000|2024-01-09 09:55:00|3255.5|3250.5|3255|3249.5|3255.5|3251|3255|3249.5|0
1704794400000|2024-01-09 10:00:00|3254.5|3250|3252|3247|3254.5|3250|3251|3246|0
1704794700000|2024-01-09 10:05:00|3251.5|3246.5|3250|3244.5|3252|3247|3250|3244.5|0
1704795000000|2024-01-09 10:10:00|3250.5|3245|3253|3248|3253|3248|3250.5|3245|0
1704795300000|2024-01-09 10:15:00|3253.5|3248.5|3256|3251|3256|3251.5|3253.5|3248.5|0
1704795600000|2024-01-09 10:20:00|3255.5|3250.5|3256|3251|3256|3251|3255|3250|0
1704795900000|2024-01-09 10:25:00|3256.5|3251.5|3256|3251|3257|3252|3256|3251|0
1704796200000|2024-01-09 10:30:00|3255.5|3250.5|3255.5|3250.5|3255.5|3251|3255|3250|0
1704796500000|2024-01-09 10:35:00|3255|3251|3256|3251.5|3256.5|3252|3255|3250|0
1704796800000|2024-01-09 10:40:00|3255.5|3251|3256|3251|3256|3252|3255|3250|0
1704797100000|2024-01-09 10:45:00|3256.5|3251.5|3258|3254|3258|3254|3256|3251|0
1704797400000|2024-01-09 10:50:00|3258.5|3253|3257|3252.5|3258.5|3253.5|3257|3252.5|0
1704797700000|2024-01-09 10:55:00|3256.5|3252|3256.5|3251.5|3256.5|3252|3256.5|3251.5|0
1704798000000|2024-01-09 11:00:00|3256|3252|3257|3252|3257|3253|3256|3251|0
1704798300000|2024-01-09 11:05:00|3256.5|3251.5|3255|3250.5|3257|3251.5|3255|3250.5|0
1704798600000|2024-01-09 11:10:00|3254.5|3250|3255|3250|3255|3250.5|3254|3249.5|0
1704798900000|2024-01-09 11:15:00|3254.5|3249.5|3254|3249.5|3254.5|3249.5|3253.5|3249|0
1704799200000|2024-01-09 11:20:00|3254.5|3249|3254.5|3250|3254.5|3250|3253.5|3249|0
1704799500000|2024-01-09 11:25:00|3254|3249.5|3254.5|3249.5|3254.5|3249.5|3253.5|3248.5|0
1704799800000|2024-01-09 11:30:00|3254|3249|3254.5|3250|3255|3250|3254|3249|0
1704800100000|2024-01-09 11:35:00|3254|3249.5|3253|3249|3254.5|3249.5|3253|3249|0
1704800400000|2024-01-09 11:40:00|3252.5|3248|3252.5|3247.5|3252.5|3248.5|3252|3247|0
1704800700000|2024-01-09 11:45:00|3252|3248|3252|3247.5|3253|3248|3252|3247.5|0
1704801000000|2024-01-09 11:50:00|3251.5|3247|3249|3244|3251.5|3247.5|3248|3243|0
1704801300000|2024-01-09 11:55:00|3249.5|3244.5|3249.5|3244.5|3249.5|3245|3249.5|3244.5|0
1704801600000|2024-01-09 12:00:00|3249|3245|3248.5|3243.5|3293.5|3245|3248.5|3201|0
1704801900000|2024-01-09 12:05:00|3249|3244|3250|3244.5|3250.5|3246|3249|3244|0
1704802200000|2024-01-09 12:10:00|3250.5|3245|3252|3247.5|3252|3247.5|3250.5|3245|0
1704802500000|2024-01-09 12:15:00|3252.5|3247|3255|3250|3255.5|3250.5|3252.5|3247|0
1704802800000|2024-01-09 12:20:00||3249.5||3249.5||3249.5||3249.5|0
1704803100000|2024-01-09 12:25:00|3255.5|3250|3254|3249|3255.5|3250.5|3254|3249|0
1704803400000|2024-01-09 12:30:00|3253.5|3248.5|3255|3250|3255|3250|3253|3248|0
1704803700000|2024-01-09 12:35:00||3249.5||3250||3250.5||3249.5|0
1704804000000|2024-01-09 12:40:00|3254.5|3249.5|3254.5|3250|3254.5|3250|3254|3249|0
1704804300000|2024-01-09 12:45:00|3255|3250.5|3255|3250|3256.5|3251.5|3255|3250|0
1704804600000|2024-01-09 12:50:00|3254.5|3249.5|3254|3249|3254.5|3249.5|3254|3249|0
1704804900000|2024-01-09 12:55:00|3254.5|3249.5|3253|3248|3255|3250|3253|3248|0
1704805200000|2024-01-09 13:00:00|3252.5|3247|3249|3244|3252.5|3247|3249|3244|0
1704805500000|2024-01-09 13:05:00|3248.5|3243.5|3249.5|3245|3249.5|3245|3248|3243.5|0
1704805800000|2024-01-09 13:10:00|3249|3244.5|3250|3245|3250|3245.5|3249|3244|0
1704806100000|2024-01-09 13:15:00|3249|3244.5|3249|3244|3249|3244.5|3248|3243|0
1704806400000|2024-01-09 13:20:00|3248.5|3243|3245|3240|3248.5|3243.5|3245|3240|0
1704806700000|2024-01-09 13:25:00|3245.5|3240.5|3247|3237|3247|3241|3245|3237|0
1704807000000|2024-01-09 13:30:00|3247.5|3237.5|3241.5|3236.5|3248|3240.5|3240.5|3235|0
1704807300000|2024-01-09 13:35:00|3241|3237|3241.5|3236.5|3241.5|3238.5|3240.5|3235|0
1704807600000|2024-01-09 13:40:00|3241|3237|3239|3234.5|3241|3237|3238.5|3234|0
1704807900000|2024-01-09 13:45:00|3239.5|3234|3239|3235|3239.5|3235|3237.5|3233|0
1704808200000|2024-01-09 13:50:00|3238.5|3234.5|3239|3233.5|3239|3234.5|3238|3233.5|0
1704808500000|2024-01-09 13:55:00|3239.5|3234|3241|3235.5|3241|3235.5|3239.5|3234|0
1704808800000|2024-01-09 14:00:00|3241.5|3236|3244|3238.5|3244|3238.5|3241.5|3236|0
1704809100000|2024-01-09 14:05:00|3243.5||3244.5||3244.5||3243||0
1704809400000|2024-01-09 14:10:00|3245|3240|3247.5|3242.5|3247.5|3242.5|3245|3240|2
1704809700000|2024-01-09 14:15:00|3247|3242|3246|3241|3247|3242|3245|3240|0
1704810000000|2024-01-09 14:20:00|3245.5|3240.5|3247|3242.5|3247.5|3243|3245.5|3240.5|0
1704810300000|2024-01-09 14:25:00|3247.5|3242|3251|3244.5|3251|3244.5|3247.5|3242|0
1704810600000|2024-01-09 14:30:00|3251.5|3245.5|3257.5|3253|3258|3253.5|3251.5|3245.5|0
1704810900000|2024-01-09 14:35:00|3258|3253.5|3259|3254.5|3259|3255|3255|3249.5|0
1704811200000|2024-01-09 14:40:00|3259.5|3254|3259|3254.5|3260.5|3255.5|3258|3253|0
1704811500000|2024-01-09 14:45:00|3258|3254|3259|3254|3260.5|3255.5|3257|3252.5|0
1704811800000|2024-01-09 14:50:00|3258.5|3253.5|3260|3255|3260.5|3256|3258|3253|0
1704812100000|2024-01-09 14:55:00|3260.5|3256|3261.5|3256.5|3261.5|3257|3260|3255.5|0
1704812400000|2024-01-09 15:00:00|3262|3257.5|3263.5|3259|3266|3261|3262|3257.5|0
1704812700000|2024-01-09 15:05:00|3263|3258.5|3266|3261|3266.5|3262|3261.5|3257|0
1704813000000|2024-01-09 15:10:00|3266.5|3262|3271|3266|3271|3266|3266.5|3262|0
1704813300000|2024-01-09 15:15:00|3270.5|3266.5|3317.5|3222|3317.5|3271|3270.5|3220|0
1704813600000|2024-01-09 15:20:00|3321.5|3222.5|3277|3272|3321.5|3272|3276|3220|0
1704813900000|2024-01-09 15:25:00|3277.5|3273|3274|3269|3277.5|3273|3274|3269|0
1704814200000|2024-01-09 15:30:00|3274.5|3269.5|3273|3268.5|3274.5|3270|3271.5|3267|0
1704814500000|2024-01-09 15:35:00|3272.5|3268|3269|3264.5|3272.5|3268|3269|3263.5|0
1704814800000|2024-01-09 15:40:00|3269.5|3264|3269|3264.5|3270|3265|3269|3264|0
1704815100000|2024-01-09 15:45:00|3269.5|3265|3270.5|3266|3271.5|3266.5|3269.5|3265|0
1704815400000|2024-01-09 15:50:00|3271|3266.5|3268|3262.5|3272|3267|3268|3262.5|0
1704815700000|2024-01-09 15:55:00|3268.5|3263|3266|3261|3268.5|3263.5|3266|3261|0
1704816000000|2024-01-09 16:00:00|3266.5|3260.5|3267.5|3263|3267.5|3263|3266.5|3260.5|0
1704816300000|2024-01-09 16:05:00|3267|3262.5|3268|3263.5|3268.5|3264|3267|3262|0
1704816600000|2024-01-09 16:10:00|3267.5|3263|3267|3264.5|3267.5|3264.5|3267|3262.5|0
1704816900000|2024-01-09 16:15:00|3271|3265|3271|3266.5|3272|3267.5|3270|3265|21
1704817200000|2024-01-09 16:20:00|3271.5|3267|3271|3266.5|3271.5|3267.5|3271|3266.5|0
1704817500000|2024-01-09 16:25:00|3271.5|3266|3271|3266|3271.5|3266|3271|3266|0
1704817800000|2024-01-09 16:30:00|3278|3220|3280|3252|3313|3270|3272|3220|10
1704818100000|2024-01-09 16:35:00|3279|3252.5|3282|3253|3284|3258.5|3276.5|3252.5|0
1704818400000|2024-01-09 16:40:00|3281|3254|3282.5|3257.5|3283|3257.5|3275|3252|0
1704818700000|2024-01-09 16:45:00|3281.5|3258|3277.5|3257.5|3282.5|3258.5|3277|3252|0
1704819000000|2024-01-09 16:50:00|3277|3217|3319|3216.5|3319|3217|3277|3216.5|0
1704819300000|2024-01-09 16:55:00||3218||3218||3218||3218|0
1704822300000|2024-01-09 17:45:00||3216.5||3216.5||3216.5||3216.5|0
1704822600000|2024-01-09 17:50:00|3317.5|3218|3319|3218|3319|3218|3317.5|3218|0
1704823200000|2024-01-09 18:00:00|3320.5|3219.5|3320.5|3219.5|3320.5|3219.5|3320.5|3219.5|0
1704823500000|2024-01-09 18:05:00|3319|3218|3319|3216.5|3319|3218|3319|3216.5|0
1704824100000|2024-01-09 18:15:00||3218||3218||3218||3218|0
1704824400000|2024-01-09 18:20:00|3317.5|3216.5|3317.5|3216.5|3317.5|3216.5|3317.5|3216.5|0
1704824700000|2024-01-09 18:25:00||3215||3215||3215||3215|0
1704825000000|2024-01-09 18:30:00|3316|3213.5|3314.5|3213.5|3316|3213.5|3314.5|3213.5|0
1704825900000|2024-01-09 18:45:00|3316|3215|3317.5|3216.5|3317.5|3216.5|3316|3215|0
1704826200000|2024-01-09 18:50:00|3319|3218|3320.5|3219.5|3320.5|3219.5|3319|3218|0
1704826500000|2024-01-09 18:55:00||3218||3218||3218||3218|0
1704827400000|2024-01-09 19:10:00|3319|3216.5|3319|3216.5|3319|3216.5|3319|3216.5|0
1704827700000|2024-01-09 19:15:00|3317.5||3317.5||3317.5||3317.5||0
1704828000000|2024-01-09 19:20:00|3319||3319||3319||3319||0
1704828300000|2024-01-09 19:25:00|3317.5|3215|3317.5|3215|3317.5|3215|3317.5|3215|0
1704828600000|2024-01-09 19:30:00||3216.5||3216.5||3216.5||3216.5|0
1704829200000|2024-01-09 19:40:00|3316|3215|3316|3215|3316|3215|3316|3215|0
1704829500000|2024-01-09 19:45:00|3317.5|3216.5|3317.5|3216.5|3317.5|3216.5|3317.5|3216.5|0
1704830400000|2024-01-09 20:00:00|3319|3218|3319|3218|3319|3218|3319|3218|0
1704830700000|2024-01-09 20:05:00|3317.5|3216.5|3316|3215|3317.5|3216.5|3316|3215|0
1704831000000|2024-01-09 20:10:00|3317.5|3216.5|3317.5|3216.5|3317.5|3216.5|3317.5|3216.5|0
1704831600000|2024-01-09 20:20:00|3319|3218|3319|3216.5|3319|3218|3319|3216.5|0
1704831900000|2024-01-09 20:25:00|3317.5||3317.5||3317.5||3317.5||0
1704832500000|2024-01-09 20:35:00||3215||3215||3215||3215|0
1704833100000|2024-01-09 20:45:00|3316||3316||3316||3316||0
1704833400000|2024-01-09 20:50:00|3317.5|3216.5|3317.5|3216.5|3317.5|3216.5|3317.5|3216.5|0
1704870000000|2024-01-10 07:00:00|3283.5|3232|3310|3210|3310|3232|3283.5|3208.5|0
1704873000000|2024-01-10 07:50:00|3333|3181|3333|3181|3333|3181|3333|3181|0
1704873300000|2024-01-10 07:55:00|3320.5|3193.5|3320.5|3219|3320.5|3219|3320.5|3193.5|0
1704873600000|2024-01-10 08:00:00|3320|3220.5|3266.5|3260.5|3320|3263.5|3266.5|3218|0
1704873900000|2024-01-10 08:05:00|3266|3261.5|3263.5|3258.5|3268|3263|3263.5|3258.5|4
1704874200000|2024-01-10 08:10:00|3263|3259|3262.5|3257|3266|3261.5|3262.5|3256.5|1
1704874500000|2024-01-10 08:15:00|3263|3257.5|3260.5|3254|3263|3258.5|3260.5|3254|0
1704874800000|2024-01-10 08:20:00|3259.5|3253.5|3261.5|3255|3261.5|3256.5|3258.5|3252.5|0
1704875100000|2024-01-10 08:25:00|3261|3255.5|3258.5|3253.5|3261|3256|3258.5|3253|0
1704875400000|2024-01-10 08:30:00|3257.5|3253|3254.5|3249|3258.5|3253.5|3254.5|3249|0
1704875700000|2024-01-10 08:35:00|3254|3248.5|3254.5|3250|3255|3250|3252.5|3246.5|0
1704876000000|2024-01-10 08:40:00|3255|3249.5|3252.5|3247.5|3255|3250|3252.5|3247.5|0
1704876300000|2024-01-10 08:45:00|3253|3248|3256.5|3251.5|3257|3252|3252.5|3248|0
1704876600000|2024-01-10 08:50:00|3255.5|3252|3254.5|3249.5|3255.5|3252|3254.5|3249|0
1704876900000|2024-01-10 08:55:00|3255|3250|3255.5|3250.5|3255.5|3251|3253.5|3248.5|0
1704877200000|2024-01-10 09:00:00|3255|3251|3254.5|3249|3255|3251|3254.5|3248.5|0
1704877500000|2024-01-10 09:05:00|3255|3249.5|3259|3254|3259|3255|3254.5|3249.5|0
1704877800000|2024-01-10 09:10:00|3259.5|3254.5|3258.5|3253.5|3261.5|3257|3258.5|3253.5|0
1704878100000|2024-01-10 09:15:00|3259|3254|3260.5|3255.5|3261|3257|3259|3254|0
1704878400000|2024-01-10 09:20:00|3261|3256|3260.5|3257|3261|3257.5|3260.5|3255.5|0
1704878700000|2024-01-10 09:25:00|3263|3257.5|3262.5|3257.5|3264|3259|3261.5|3256.5|2
1704879000000|2024-01-10 09:30:00|3263|3258|3264.5|3259.5|3264.5|3260|3262.5|3257.5|0
1704879300000|2024-01-10 09:35:00|3265|3260|3262.5|3256.5|3265|3260.5|3262.5|3256.5|0
1704879600000|2024-01-10 09:40:00|3261.5|3257|3261.5|3256.5|3262|3257.5|3261.5|3256.5|0
1704879900000|2024-01-10 09:45:00|3260.5|3256|3260.5|3255.5|3261|3256|3259.5|3254.5|0
1704880200000|2024-01-10 09:50:00|3261|3256|3262|3258|3262|3258|3261|3256|0
1704880500000|2024-01-10 09:55:00|3261.5|3257|3261.5|3256.5|3262|3257|3261.5|3256.5|0
1704880800000|2024-01-10 10:00:00|3261|3256|3261.5|3256.5|3261.5|3257|3260.5|3255.5|0
1704881100000|2024-01-10 10:05:00|3262|3257|3262.5|3257.5|3263|3258|3262|3257|0
1704881400000|2024-01-10 10:10:00|3263|3258|3264.5|3259.5|3264.5|3259.5|3262.5|3258|0
1704881700000|2024-01-10 10:15:00|3263.5|3259|3263.5|3259|3264|3259|3263.5|3258.5|0
1704882000000|2024-01-10 10:20:00|3263|3258.5|3263|3258|3263|3259|3262.5|3257.5|0
1704882300000|2024-01-10 10:25:00|3262.5|3258.5|3262.5|3258|3263|3258.5|3262.5|3257|0
1704882600000|2024-01-10 10:30:00|3261.5|3257.5|3261|3256|3261.5|3258|3260.5|3255.5|0
1704882900000|2024-01-10 10:35:00|3261.5|3256.5|3263.5|3258.5|3263.5|3258.5|3261.5|3256.5|0
1704883200000|2024-01-10 10:40:00|3262.5|3258|3262.5|3257.5|3263.5|3258.5|3262.5|3257.5|0
1704883500000|2024-01-10 10:45:00|3262|3257|3257.5|3252.5|3262|3257|3257.5|3252.5|0
1704883800000|2024-01-10 10:50:00|3258|3253|3257.5|3252.5|3258.5|3254|3257.5|3252.5|0
1704884100000|2024-01-10 10:55:00|3258|3252|3258|3253|3258|3254|3258|3252|0
1704884400000|2024-01-10 11:00:00|3257.5|3253.5|3258|3253|3258|3254|3256.5|3251.5|0
1704884700000|2024-01-10 11:05:00|3258.5|3253.5|3260.5|3255.5|3260.5|3256|3258.5|3253.5|0
1704885000000|2024-01-10 11:10:00|3259.5|3255|3259.5|3254.5|3259.5|3255|3259.5|3254.5|0
1704885300000|2024-01-10 11:15:00|3259|3254|3256.5|3252|3259|3254|3256.5|3251.5|0
1704885600000|2024-01-10 11:20:00|3256|3251.5|3254.5|3249.5|3256|3252|3254.5|3249.5|0
1704885900000|2024-01-10 11:25:00|3254|3250|3253.5|3248.5|3254|3250|3253.5|3248.5|0
1704886200000|2024-01-10 11:30:00|3253|3248|3251.5|3246|3253|3248|3251.5|3246|0
1704886500000|2024-01-10 11:35:00|3251|3245.5|3250.5|3246|3251|3246|3250.5|3245.5|0
1704886800000|2024-01-10 11:40:00|3251|3245.5|3251|3246|3251|3246|3250.5|3245.5|0
1704887100000|2024-01-10 11:45:00|3251.5|3246.5|3250.5|3246|3252|3249.5|3250.5|3246|20
1704887400000|2024-01-10 11:50:00|3249.5|3245.5|3249.5|3244.5|3249.5|3245.5|3249.5|3244.5|0
1704887700000|2024-01-10 11:55:00|3250|3245|3251|3246.5|3251|3247|3249.5|3245|0
1704888000000|2024-01-10 12:00:00|3295|3199.5|3253|3248|3295|3248.5|3251|3199.5|0
1704888300000|2024-01-10 12:05:00|3253.5|3248.5|3251|3246|3253.5|3248.5|3251|3246|0
1704888600000|2024-01-10 12:10:00|3251.5|3246.5|3253.5|3249.5|3254|3249.5|3251.5|3246.5|0
1704888900000|2024-01-10 12:15:00|3254|3249|3255|3250|3255|3250|3254|3249|0
1704889200000|2024-01-10 12:20:00|3255.5|3251|3257|3252|3257|3252|3255.5|3251|0
1704889500000|2024-01-10 12:25:00|3256.5|3251.5|3257|3252.5|3257.5|3253|3256.5|3251.5|0
1704889800000|2024-01-10 12:30:00|3257.5|3252|3253|3248|3257.5|3253|3253|3248|0
1704890100000|2024-01-10 12:35:00|3252|3248.5|3253|3248.5|3253|3248.5|3252|3247|0
1704890400000|2024-01-10 12:40:00|3252.5|3248|3252|3247|3252.5|3248|3252|3247|0
1704890700000|2024-01-10 12:45:00|3251.5|3247.5|3253|3248|3253|3248|3251|3247.5|0
1704891000000|2024-01-10 12:50:00|3253.5|3248.5|3252|3247.5|3253.5|3249|3252|3247.5|0
1704891300000|2024-01-10 12:55:00|3252.5|3247|3250|3245|3252.5|3247|3250|3245|0
1704891600000|2024-01-10 13:00:00|3249.5|3245.5|3251.5|3247|3251.5|3247|3249|3245|0
1704891900000|2024-01-10 13:05:00|3251|3247.5|3252|3247.5|3252.5|3248|3251|3247|0
1704892200000|2024-01-10 13:10:00|3252.5|3247|3254.5|3250|3254.5|3250|3252.5|3247|0
1704892500000|2024-01-10 13:15:00|3254|3249.5|3254|3250|3254.5|3250|3254|3249|0
1704892800000|2024-01-10 13:20:00|3254.5|3251|3258|3253|3258|3253|3254.5|3251|0
1704893100000|2024-01-10 13:25:00|3258.5|3253.5|3259.5|3255|3260|3255|3258|3253|0
1704893400000|2024-01-10 13:30:00|3259|3254.5|3256.5|3252|3259|3254.5|3256.5|3252|0
1704893700000|2024-01-10 13:35:00|3255.5|3251.5|3255.5|3251|3255.5|3251.5|3255.5|3251|0
1704894000000|2024-01-10 13:40:00|3255|3250.5|3254.5|3250|3255|3250.5|3254.5|3250|0
1704894300000|2024-01-10 13:45:00|3254|3249.5|3253|3249|3254|3249.5|3252.5|3248|0
1704894600000|2024-01-10 13:50:00|3252.5|3248|3253.5|3249|3253.5|3249.5|3252.5|3247.5|0
1704894900000|2024-01-10 13:55:00|3253|3248.5|3252.5|3248|3253.5|3249|3252.5|3247.5|0
1704895200000|2024-01-10 14:00:00|3253|3247.5|3253.5|3249|3254|3249|3252.5|3247.5|0
1704895500000|2024-01-10 14:05:00|3254|3248.5|3255|3250|3256|3251.5|3254|3248.5|0
1704895800000|2024-01-10 14:10:00|3254.5|3251|3255.5|3250.5|3255.5|3251|3254.5|3249.5|0
1704896100000|2024-01-10 14:15:00|3256|3251|3256.5|3251.5|3257|3252|3256|3251|0
1704896400000|2024-01-10 14:20:00|3256|3251|3254.5|3250|3256|3251|3254.5|3249.5|0
1704896700000|2024-01-10 14:25:00|3255|3249.5|3254.5|3249|3255|3251|3254.5|3249|0
1704897000000|2024-01-10 14:30:00|3255|3249.5|3257.5|3252|3260|3255.5|3255|3249.5|0
1704897300000|2024-01-10 14:35:00|3258|3252.5|3256.5|3252|3259|3254|3256.5|3251.5|0
1704897600000|2024-01-10 14:40:00|3257|3251.5|3251.5|3247|3257|3251.5|3251.5|3247|0
1704897900000|2024-01-10 14:45:00|3251|3246.5|3249.5|3245|3251|3246.5|3248.5|3243.5|0
1704898200000|2024-01-10 14:50:00|3250|3245.5|3247|3242.5|3251|3247|3246.5|3241.5|0
1704898500000|2024-01-10 14:55:00|3246.5|3242|3248|3238|3248|3242.5|3246.5|3238|0
1704898800000|2024-01-10 15:00:00|3247.5|3238.5|3242|3237|3248|3239.5|3241|3236.5|0
1704899100000|2024-01-10 15:05:00|3241.5|3236.5|3241|3236.5|3241.5|3236.5|3238|3233.5|0
1704899400000|2024-01-10 15:10:00|3241.5|3237.5|3245.5|3240.5|3246|3242|3241.5|3237|0
1704899700000|2024-01-10 15:15:00|3245|3240|3245|3240|3245.5|3241|3243.5|3239|0
1704900000000|2024-01-10 15:20:00|3244.5|3239.5|3244.5|3239.5|3244.5|3240.5|3243.5|3239.5|0
1704900300000|2024-01-10 15:25:00|3245|3239|3246|3241.5|3246|3242|3245|3239|0
1704900600000|2024-01-10 15:30:00|3246.5|3242.5|3246.5|3242|3248|3243|3246.5|3242|0
1704900900000|2024-01-10 15:35:00|3247|3241.5|3247|3242.5|3247|3242.5|3247|3241.5|0
1704901200000|2024-01-10 15:40:00|3247.5|3243|3251.5|3246.5|3251.5|3246.5|3247.5|3243|0
1704901500000|2024-01-10 15:45:00|3252|3247|3251.5|3246.5|3252|3247.5|3249|3246|4
1704901800000|2024-01-10 15:50:00|3252|3246|3251.5|3246|3252|3246|3251.5|3246|0
1704902100000|2024-01-10 15:55:00|3252|3246.5|3252.5|3246.5|3252.5|3246.5|3252|3246.5|0
1704902400000|2024-01-10 16:00:00|3253|3247|3253|3248|3254|3248.5|3253|3247|0
1704902700000|2024-01-10 16:05:00|3252.5|3247.5|3254|3248.5|3254|3248.5|3252|3247|0
1704903000000|2024-01-10 16:10:00|3253.5|3248|3253|3248|3253.5|3248|3251.5|3247|0
1704903300000|2024-01-10 16:15:00|3252.5|3247.5|3251.5|3246.5|3252.5|3247.5|3251.5|3246.5|0
1704903600000|2024-01-10 16:20:00|3252||3253.5||3253.5||3252||0
1704903900000|2024-01-10 16:25:00|3254||3253.5||3254.5||3253.5||0
1704904200000|2024-01-10 16:30:00|3253|3242|3264.5|3243|3291|3243.5|3253|3236|0
1704904500000|2024-01-10 16:35:00|3263.5|3242|3258|3240|3264|3243.5|3258|3234.5|0
1704904800000|2024-01-10 16:40:00|3258.5|3240.5|3258.5|3236.5|3258.5|3241|3258.5|3235.5|0
1704905100000|2024-01-10 16:45:00||3237.5||3241||3241||3235|0
1704905400000|2024-01-10 16:50:00|3303|3201|3299.5|3197.5|3303|3201|3299.5|3197.5|0
1704905700000|2024-01-10 16:55:00||3199||3199||3199||3199|0
1704906600000|2024-01-10 17:10:00|3301||3301||3301||3301||0
1704906900000|2024-01-10 17:15:00|3303.5|3200.5|3265.5|3201.5|3303.5|3201.5|3260|3200.5|0
1704907200000|2024-01-10 17:20:00|3264.5||3265.5||3266||3260||0
1704907500000|2024-01-10 17:25:00|3264.5||3260||3266||3260||0
1704908400000|2024-01-10 17:40:00|3301|3200.5|3301|3199|3301|3200.5|3301|3199|0
1704908700000|2024-01-10 17:45:00||3200.5||3200.5||3200.5||3200.5|0
1704909600000|2024-01-10 18:00:00|3302.5|3202|3302.5|3202|3302.5|3202|3302.5|3202|0
1704910200000|2024-01-10 18:10:00|3301|3200.5|3301|3200.5|3301|3200.5|3301|3199|0
1704911400000|2024-01-10 18:30:00|3302.5||3302.5||3302.5||3302.5||0
1704912600000|2024-01-10 18:50:00||3202||3202||3202||3202|0
1704913200000|2024-01-10 19:00:00|3304.5||3304.5||3304.5||3304.5||0
1704913800000|2024-01-10 19:10:00|3306|3203.5|3306|3205.5|3306|3205.5|3306|3203.5|0
1704916200000|2024-01-10 19:50:00|3307.5||3307.5||3307.5||3307.5||0
1704916800000|2024-01-10 20:00:00||3207||3207||3207||3207|0
1704917100000|2024-01-10 20:05:00|3309||3309||3309||3309||0
1704917400000|2024-01-10 20:10:00|3307.5||3307.5||3307.5||3307.5||0
1704917700000|2024-01-10 20:15:00||3205.5||3205.5||3205.5||3205.5|0
1704918000000|2024-01-10 20:20:00|3306|3203.5|3304.5|3203.5|3306|3203.5|3304.5|3203.5|0
1704918300000|2024-01-10 20:25:00|3306|3205.5|3306|3205.5|3306|3205.5|3306|3205.5|0
1704919200000|2024-01-10 20:40:00|3304.5|3203.5|3304.5|3203.5|3304.5|3203.5|3304.5|3203.5|0
1704919500000|2024-01-10 20:45:00||3202||3202||3202||3202|0
1704919800000|2024-01-10 20:50:00|3302.5|3203.5|3304.5|3203.5|3304.5|3203.5|3302.5|3203.5|0
1704920100000|2024-01-10 20:55:00|3306||3306||3306||3306||0
1704956400000|2024-01-11 07:00:00|3297.5|3245|3322.5|3221.5|3322.5|3245|3297.5|3221.5|0
1704956700000|2024-01-11 07:05:00|3374.5|3137|3374.5|3137|3374.5|3137|3374.5|3137|0
1704957000000|2024-01-11 07:10:00|3317|3215|3317|3215|3317|3215|3317|3215|0
1704957300000|2024-01-11 07:15:00|3316.5||3316.5||3316.5||3316.5||0
1704958800000|2024-01-11 07:40:00|3316|3215.5|3316|3215.5|3316|3215.5|3316|3215.5|0
1704959400000|2024-01-11 07:50:00|3315.5|3216|3315.5|3216|3315.5|3216.5|3315.5|3216|0
1704959700000|2024-01-11 07:55:00|3314.5||3314.5||3314.5||3314.5||0
1704960000000|2024-01-11 08:00:00|3315|3217.5|3314|3246.5|3317|3257|3314|3216|0
1704960300000|2024-01-11 08:05:00|3312.5|3247.5|3276.5|3262.5|3312.5|3264.5|3268|3247.5|0
1704960600000|2024-01-11 08:10:00|3275|3263|3291|3257.5|3314|3269.5|3273.5|3253|0
1704960900000|2024-01-11 08:15:00|3290|3258|3276.5|3266.5|3317|3269|3275.5|3253.5|0
1704961200000|2024-01-11 08:20:00|3275.5|3267|3273.5|3255.5|3289|3267|3273.5|3253|0
1704961500000|2024-01-11 08:25:00|3287|3257.5|3276.5|3266.5|3322|3269|3273.5|3253|0
1704961800000|2024-01-11 08:30:00|3287|3267|3274.5|3266.5|3321|3268.5|3273.5|3258|0
1704962100000|2024-01-11 08:35:00|3273.5|3267|3273.5|3268.5|3276|3271|3273|3267|0
1704962400000|2024-01-11 08:40:00|3274|3269|3277|3272|3277|3272|3272.5|3268|0
1704962700000|2024-01-11 08:45:00|3276.5|3272.5|3277|3272|3279|3274|3276.5|3272|0
1704963000000|2024-01-11 08:50:00|3277.5|3272.5|3276.5|3271.5|3278|3273|3276.5|3271.5|0
1704963300000|2024-01-11 08:55:00|3276|3271|3277.5|3272.5|3277.5|3272.5|3275.5|3270.5|0
1704963600000|2024-01-11 09:00:00|3277|3272|3272.5|3270|3277|3272.5|3272.5|3269.5|0
1704963900000|2024-01-11 09:05:00|3273|3267.5|3273.5|3267|3274|3267.5|3272|3267|1
1704964200000|2024-01-11 09:10:00|3274|3267.5|3277|3272|3278|3272|3274|3267.5|0
1704964500000|2024-01-11 09:15:00|3276.5|3271.5|3275|3270|3276.5|3271.5|3273|3268|0
1704964800000|2024-01-11 09:20:00|3275.5|3270.5|3273.5|3268.5|3275.5|3271|3273.5|3268.5|0
1704965100000|2024-01-11 09:25:00|3273|3268|3273.5|3269|3275.5|3269|3272.5|3268|0
1704965400000|2024-01-11 09:30:00|3273|3268.5|3272|3266|3273|3268.5|3271|3266|0
1704965700000|2024-01-11 09:35:00|3271.5||3272||3272||3271||0
1704966000000|2024-01-11 09:40:00|3271||3272||3272.5||3271||0
1704966300000|2024-01-11 09:45:00|3272.5|3266.5|3274|3268|3274|3268|3272.5|3266.5|0
1704966600000|2024-01-11 09:50:00|3273||3273||3273||3273||0
1704966900000|2024-01-11 09:55:00|3272.5|3267.5|3273|3268|3273|3268|3272.5|3267.5|0
1704967200000|2024-01-11 10:00:00|3273.5|3269|3277.5|3267.5|3320|3269|3273.5|3221.5|0
1704967500000|2024-01-11 10:05:00|3276.5|3268|3273|3268.5|3276.5|3270.5|3272.5|3266.5|0
1704967800000|2024-01-11 10:10:00|3273.5|3268|3272.5|3267.5|3273.5|3268.5|3271.5|3267|0
1704968100000|2024-01-11 10:15:00|3273|3268|3271.5|3266.5|3273.5|3269|3270.5|3266|0
1704968400000|2024-01-11 10:20:00|3271|3267|3270.5|3266|3271.5|3267|3270.5|3265.5|0
1704968700000|2024-01-11 10:25:00|3271|3266.5|3273|3268.5|3273.5|3268.5|3271|3266.5|0
1704969000000|2024-01-11 10:30:00|3272.5|3268|3270|3265|3272.5|3268|3270|3265|0
1704969300000|2024-01-11 10:35:00|3269.5|3265.5|3269|3264|3270|3265.5|3269|3264|0
1704969600000|2024-01-11 10:40:00|3268.5|3263.5|3266|3261|3268.5|3263.5|3265.5|3260.5|0
1704969900000|2024-01-11 10:45:00|3265.5|3260.5|3265.5|3261|3266|3261|3265.5|3260.5|0
1704970200000|2024-01-11 10:50:00|3265|3260.5|3265|3260|3265|3260.5|3264.5|3259.5|0
1704970500000|2024-01-11 10:55:00|3265.5|3260.5|3267|3261|3267|3261|3265.5|3260.5|0
1704970800000|2024-01-11 11:00:00|3268|3261.5|3267|3262|3268|3262|3267|3261.5|0
1704971100000|2024-01-11 11:05:00|3267.5||3268||3268||3267.5||0
1704971400000|2024-01-11 11:10:00|3267.5||3267.5||3267.5||3267||0
1704971700000|2024-01-11 11:15:00|3268||3268||3268||3268||0
1704972000000|2024-01-11 11:20:00|3267|3261.5|3266.5|3261.5|3267|3261.5|3266.5|3261.5|0
1704972300000|2024-01-11 11:25:00|3266|3261|3266.5|3261|3266.5|3261|3266|3261|0
1704972900000|2024-01-11 11:35:00|3267|3261.5|3268|3263|3268|3263|3267|3261.5|0
1704973200000|2024-01-11 11:40:00|3268.5|3262.5|3267.5|3262.5|3268.5|3262.5|3267.5|3262.5|0
1704973500000|2024-01-11 11:45:00|3266.5|3263|3267.5|3262.5|3267.5|3263|3266.5|3261.5|0
1704973800000|2024-01-11 11:50:00|3268|3263|3267|3262|3268|3263|3266.5|3262|0
1704974100000|2024-01-11 11:55:00|3266.5|3261.5|3266.5|3261.5|3267|3262|3266.5|3261.5|0
1704974400000|2024-01-11 12:00:00|3312|3219|3266|3260|3312|3260|3266|3219|0
1704974700000|2024-01-11 12:05:00|3267|3261|3267|3261|3267|3261|3267|3261|0
1704975000000|2024-01-11 12:10:00|3266.5||3266||3266.5||3266||0
1704975300000|2024-01-11 12:15:00|3266.5||3266.5||3266.5||3266.5||0
1704975600000|2024-01-11 12:20:00|3267|3261.5|3267|3262|3268|3262|3267|3261.5|0
1704975900000|2024-01-11 12:25:00|3267.5||3267.5||3267.5||3267.5||0
1704976500000|2024-01-11 12:35:00|3268|3262.5|3269.5|3264|3269.5|3264|3268|3262.5|0
1704976800000|2024-01-11 12:40:00|3269|3264.5|3269.5|3264.5|3269.5|3264.5|3268.5|3264.5|0
1704977100000|2024-01-11 12:45:00|3269|3264|3265.5|3261.5|3269|3264|3265.5|3261.5|0
1704977400000|2024-01-11 12:50:00|3266|3261|3266.5|3261.5|3266.5|3262|3264.5|3260|0
1704977700000|2024-01-11 12:55:00|3266|3261|3265|3260|3266.5|3261|3264.5|3259.5|0
1704978000000|2024-01-11 13:00:00|3264.5|3260.5|3265.5|3260.5|3265.5|3261|3264.5|3260|0
1704978300000|2024-01-11 13:05:00|3266|3261|3264|3259|3266.5|3261.5|3263.5|3259|0
1704978600000|2024-01-11 13:10:00|3264.5||3264.5||3264.5||3264.5||0
1704979200000|2024-01-11 13:20:00|3265|3260|3267.5|3262|3267.5|3262|3265|3260|0
1704979500000|2024-01-11 13:25:00|3268|3262.5|3274|3263|3274|3263|3268|3262.5|0
1704979800000|2024-01-11 13:30:00|3274.5|3262|3256|3251.5|3312.5|3262|3251.5|3217.5|0
1704980100000|2024-01-11 13:35:00|3256.5|3252|3255|3250.5|3260|3255|3254.5|3250|6
1704980400000|2024-01-11 13:40:00|3255.5|3251|3254.5|3249.5|3257.5|3252|3252|3247.5|0
1704980700000|2024-01-11 13:45:00|3255|3250|3256|3251|3258|3252.5|3255|3250|0
1704981000000|2024-01-11 13:50:00|3256.5|3252|3252.5|3247.5|3257|3252|3251.5|3247|0
1704981300000|2024-01-11 13:55:00|3253|3248|3246.5|3242|3254|3249|3246.5|3242|0
1704981600000|2024-01-11 14:00:00|3247|3243|3247|3242|3248|3243|3245|3240.5|0
1704981900000|2024-01-11 14:05:00|3247.5|3242.5|3251.5|3246.5|3251.5|3246.5|3245.5|3241|0
1704982200000|2024-01-11 14:10:00|3252.5|3247|3253.5|3248|3253.5|3248.5|3251.5|3246.5|0
1704982500000|2024-01-11 14:15:00|3254.5|3249|3258.5|3252.5|3258.5|3252.5|3254.5|3249|0
1704982800000|2024-01-11 14:20:00|3258|3253|3259|3253.5|3259|3253.5|3257.5|3253|0
1704983100000|2024-01-11 14:25:00|3260|3254|3263.5|3257.5|3263.5|3257.5|3260|3254|0
1704983400000|2024-01-11 14:30:00|3264|3258.5|3260.5|3253.5|3266.5|3258.5|3257|3252|0
1704983700000|2024-01-11 14:35:00|3261|3254.5|3268.5|3261.5|3268.5|3261.5|3261|3254.5|0
1704984000000|2024-01-11 14:40:00|3269|3262|3264.5|3258.5|3270|3263.5|3263.5|3258.5|0
1704984300000|2024-01-11 14:45:00|3264|3258|3257|3252.5|3264|3258|3257|3252.5|0
1704984600000|2024-01-11 14:50:00|3257.5|3252|3258.5|3252.5|3259|3252.5|3255|3250|0
1704984900000|2024-01-11 14:55:00|3258|3252|3257|3251.5|3259|3252.5|3256|3251|0
1704985200000|2024-01-11 15:00:00|3256.5|3251|3248|3243|3301|3251.5|3248|3207.5|0
1704985500000|2024-01-11 15:05:00|3247.5|3242.5|3238|3233|3247.5|3242.5|3238|3233|0
1704985800000|2024-01-11 15:10:00|3237.5|3232.5|3236|3231|3238|3233|3236|3230.5|0
1704986100000|2024-01-11 15:15:00|3236.5|3230.5|3238.5|3231.5|3238.5|3231.5|3234.5|3230|2
1704986400000|2024-01-11 15:20:00|3239|3232|3238|3231.5|3240|3234|3237|3231|0
1704986700000|2024-01-11 15:25:00|3237.5|3232|3237.5|3231.5|3237.5|3232|3235|3230.5|0
1704987000000|2024-01-11 15:30:00|3237|3232|3233|3228.5|3241.5|3235|3233|3228.5|0
1704987300000|2024-01-11 15:35:00|3233.5|3229|3239|3233|3240|3233|3233.5|3229|0
1704987600000|2024-01-11 15:40:00|3239.5|3232.5|3238|3232|3239.5|3233|3235.5|3230.5|0
1704987900000|2024-01-11 15:45:00|3237.5|3231.5|3231.5|3226|3237.5|3231.5|3231|3225.5|0
1704988200000|2024-01-11 15:50:00|3231|3225.5|3229|3224|3232|3226|3229|3224|0
1704988500000|2024-01-11 15:55:00|3229.5|3224.5|3233|3227.5|3234.5|3229|3229.5|3224.5|0
1704988800000|2024-01-11 16:00:00|3233.5|3228|3235|3228.5|3235|3228.5|3233|3227|0
1704989100000|2024-01-11 16:05:00|3234.5|3229|3236|3229.5|3236|3229.5|3233.5|3229|0
1704989400000|2024-01-11 16:10:00|3235.5|3230|3235|3229|3237|3231|3234.5|3229|2
1704989700000|2024-01-11 16:15:00|3234.5|3229.5|3234|3228.5|3234.5|3230|3234|3228.5|0
1704990000000|2024-01-11 16:20:00|3233|3227.5|3232|3226.5|3233|3227.5|3232|3226.5|0
1704990300000|2024-01-11 16:25:00|3231.5|3226|3230|3225|3231.5|3226.5|3230|3225|0
1704990600000|2024-01-11 16:30:00|3229.5|3221|3236|3219|3240|3221|3229.5|3192.5|0
1704990900000|2024-01-11 16:35:00|3237|3213|3237|3215|3240|3219|3230|3204|0
1704991200000|2024-01-11 16:40:00|3236|3209.5|3235.5|3215.5|3240.5|3217.5|3235|3209.5|0
1704991500000|2024-01-11 16:45:00|3239|3210|3239.5|3214|3240|3220|3235|3180|0
1704991800000|2024-01-11 16:50:00|3240|3180.5|3278|3177.5|3281.5|3180.5|3240|3177.5|0
1704992100000|2024-01-11 16:55:00||3179||3179||3179||3179|0
1704992400000|2024-01-11 17:00:00|3279.5|3177.5|3279.5|3179|3279.5|3179|3279.5|3177.5|0
1704992700000|2024-01-11 17:05:00||3180.5||3180.5||3180.5||3180.5|0
1704993000000|2024-01-11 17:10:00|3281.5||3281.5||3281.5||3281.5||0
1704993300000|2024-01-11 17:15:00|3279.5||3279.5||3279.5||3279.5||0
1704993600000|2024-01-11 17:20:00|3281.5||3279.5||3281.5||3279.5||0
1704993900000|2024-01-11 17:25:00|3281.5|3179|3279.5|3179|3281.5|3179|3279.5|3179|0
1704994200000|2024-01-11 17:30:00|3281.5|3180.5|3281.5|3180.5|3281.5|3180.5|3281.5|3180.5|0
1704994800000|2024-01-11 17:40:00|3283|3182.5|3283|3184|3283|3184|3283|3182.5|0
1704995100000|2024-01-11 17:45:00|3284.5||3284.5||3284.5||3284.5||0
1704995400000|2024-01-11 17:50:00|3286|3185.5|3286|3185.5|3286|3185.5|3286|3185.5|0
1704995700000|2024-01-11 17:55:00|3284.5||3284.5||3284.5||3284.5||0
1704996000000|2024-01-11 18:00:00|3286|3187|3288|3187|3288|3187|3286|3187|0
1704996300000|2024-01-11 18:05:00|3289.5|3188.5|3288|3188.5|3289.5|3188.5|3288|3187|0
1704996600000|2024-01-11 18:10:00|3289.5||3289.5||3289.5||3289.5||0
1704996900000|2024-01-11 18:15:00||3190||3190||3190||3190|0
1704997500000|2024-01-11 18:25:00||3188.5||3188.5||3188.5||3188.5|0
1704997800000|2024-01-11 18:30:00|3288||3288||3288||3288||0
1704998100000|2024-01-11 18:35:00|3289.5||3289.5||3289.5||3289.5||0
1704999000000|2024-01-11 18:50:00|3288|3190|3291|3190|3291|3190|3288|3190|0
1704999300000|2024-01-11 18:55:00|3292.5|3191.5|3292.5|3191.5|3292.5|3191.5|3292.5|3191.5|0
1704999600000|2024-01-11 19:00:00||3193||3193||3193||3193|0
1704999900000|2024-01-11 19:05:00|3291|3191.5|3289.5|3190|3291|3191.5|3289.5|3190|0
1705000200000|2024-01-11 19:10:00|3291|3191.5|3291|3191.5|3291|3191.5|3291|3191.5|0
1705000500000|2024-01-11 19:15:00|3292.5||3291||3292.5||3291||0
1705000800000|2024-01-11 19:20:00||3190||3190||3190||3190|0
1705001100000|2024-01-11 19:25:00|3292.5|3191.5|3292.5|3191.5|3292.5|3191.5|3292.5|3191.5|0
1705001400000|2024-01-11 19:30:00|3291|3193|3291|3191.5|3291|3193|3291|3191.5|0
1705002000000|2024-01-11 19:40:00|3292.5||3292.5||3292.5||3292.5||0
1705002600000|2024-01-11 19:50:00|3294|3193|3294|3193|3294|3193|3294|3193|0
1705002900000|2024-01-11 19:55:00||3195||3195||3195||3195|0
1705003200000|2024-01-11 20:00:00|3292.5|3193|3292.5|3191.5|3292.5|3193|3292.5|3191.5|0
1705003500000|2024-01-11 20:05:00||3193||3193||3193||3193|0
1705003800000|2024-01-11 20:10:00|3291|3191.5|3292.5|3193|3292.5|3193|3291|3191.5|0
1705004100000|2024-01-11 20:15:00|3291|3191.5|3291|3191.5|3291|3191.5|3291|3190|0
1705004400000|2024-01-11 20:20:00|3292.5|3193|3295.5|3195|3295.5|3195|3292.5|3193|0
1705004700000|2024-01-11 20:25:00|3297|3196.5|3297|3196.5|3297|3196.5|3297|3196.5|0
1705005300000|2024-01-11 20:35:00|3295.5|3195|3295.5|3195|3295.5|3195|3295.5|3195|0
1705005900000|2024-01-11 20:45:00||3196.5||3196.5||3196.5||3196.5|0
1705006200000|2024-01-11 20:50:00|3294|3195|3295.5|3195|3295.5|3195|3294|3195|0
1705006500000|2024-01-11 20:55:00||3196.5||3196.5||3196.5||3196.5|0
1705042800000|2024-01-12 07:00:00|3275.5|3224|3299.5|3199|3301|3225.5|3275.5|3199|0
1705045800000|2024-01-12 07:50:00|3309|3172.5|3308.5|3173.5|3309|3173.5|3308.5|3172.5|0
1705046100000|2024-01-12 07:55:00|3305.5|3185.5|3292|3189.5|3305.5|3189.5|3292|3185.5|0
1705046400000|2024-01-12 08:00:00|3290.5|3191|3258.5|3253.5|3302.5|3253.5|3257.5|3191|0
1705046700000|2024-01-12 08:05:00|3258|3254|3270|3262.5|3270|3262.5|3256.5|3252|0
1705047000000|2024-01-12 08:10:00|3270.5|3263|3269.5|3262.5|3271|3264.5|3266.5|3262|0
1705047300000|2024-01-12 08:15:00|3270|3263.5|3270.5|3264.5|3271|3264.5|3268.5|3263.5|0
1705047600000|2024-01-12 08:20:00|3269.5|3265.5|3274|3267.5|3274|3267.5|3269|3265.5|0
1705047900000|2024-01-12 08:25:00|3274.5|3268|3273.5|3268.5|3276.5|3270.5|3273.5|3268|0
1705048200000|2024-01-12 08:30:00|3273|3268|3277.5|3273|3279.5|3275|3272.5|3268|0
1705048500000|2024-01-12 08:35:00|3278|3272.5|3272.5|3266.5|3278|3272.5|3271|3266.5|0
1705048800000|2024-01-12 08:40:00|3273|3266|3271|3265.5|3273|3266.5|3269.5|3265.5|0
1705049100000|2024-01-12 08:45:00|3270.5|3265|3268.5|3263.5|3270.5|3265.5|3268.5|3263.5|0
1705049400000|2024-01-12 08:50:00|3269|3264|3271|3265.5|3272|3265.5|3269|3264|0
1705049700000|2024-01-12 08:55:00|3271.5||3272||3272||3271.5||0
1705050000000|2024-01-12 09:00:00|3271.5||3271||3272||3271||0
1705050300000|2024-01-12 09:05:00|3270.5|3265|3269.5|3264.5|3271|3265.5|3268.5|3264|0
1705050600000|2024-01-12 09:10:00|3270|3265|3271.5|3265.5|3271.5|3266|3269.5|3265|0
1705050900000|2024-01-12 09:15:00|3271|3265|3268|3263|3271|3265|3267.5|3263|0
1705051200000|2024-01-12 09:20:00|3267.5|3262.5|3260.5|3256|3267.5|3262.5|3260.5|3256|0
1705051500000|2024-01-12 09:25:00|3260|3255.5|3262.5|3256.5|3262.5|3256.5|3260|3255|0
1705051800000|2024-01-12 09:30:00|3263|3257|3267|3261.5|3268|3261.5|3263|3257|0
1705052100000|2024-01-12 09:35:00|3267.5|3262|3266.5|3261.5|3268.5|3262.5|3266.5|3261.5|0
1705052400000|2024-01-12 09:40:00|3266|3261|3267.5|3263|3267.5|3263|3265.5|3261|0
1705052700000|2024-01-12 09:45:00|3267|3262.5|3266|3260.5|3267|3263|3265|3260|0
1705053000000|2024-01-12 09:50:00|3266.5|3260|3263.5|3258.5|3266.5|3260|3263.5|3258.5|0
1705053300000|2024-01-12 09:55:00|3263|3258|3260.5|3255.5|3263|3258|3259.5|3255|0
1705053600000|2024-01-12 10:00:00|3261|3256|3262.5|3257.5|3263|3258|3261|3256|0
1705053900000|2024-01-12 10:05:00|3262|3258|3262.5|3257.5|3262.5|3258|3260.5|3256|0
1705054200000|2024-01-12 10:10:00|3263|3258|3263|3258.5|3265|3260|3262.5|3258|0
1705054500000|2024-01-12 10:15:00|3262.5|3258|3261.5|3256.5|3262.5|3258|3260.5|3256.5|0
1705054800000|2024-01-12 10:20:00|3262|3257|3262.5|3256.5|3262.5|3258|3259|3256.5|0
1705055100000|2024-01-12 10:25:00|3263|3257|3263|3258|3265|3259.5|3263|3257|0
1705055400000|2024-01-12 10:30:00|3262.5|3257|3261|3255.5|3262.5|3257|3260.5|3255.5|0
1705055700000|2024-01-12 10:35:00|3260.5||3260.5||3261||3260||0
1705056000000|2024-01-12 10:40:00|3260|3256|3273|3248.5|3305|3256|3259.5|3213|0
1705056300000|2024-01-12 10:45:00|3272|3250.5|3257.5|3252|3275|3253|3257|3236|0
1705056600000|2024-01-12 10:50:00|3258|3252.5|3258.5|3253|3259|3253|3258|3252.5|0
1705056900000|2024-01-12 10:55:00|3259|3253.5|3260|3254|3260|3254|3259|3253.5|0
1705057200000|2024-01-12 11:00:00|3260.5|3255|3262|3257|3262.5|3257|3260|3255|0
1705057500000|2024-01-12 11:05:00|3261.5|3256.5|3260|3255|3261.5|3256.5|3259.5|3255|0
1705057800000|2024-01-12 11:10:00|3259.5|3255.5|3258.5|3253.5|3261|3256|3258.5|3253.5|0
1705058100000|2024-01-12 11:15:00|3258|3254|3257.5|3253|3259|3254|3257.5|3253|0
1705058400000|2024-01-12 11:20:00|3256.5|3252.5|3259|3254|3259|3254|3256.5|3252|0
1705058700000|2024-01-12 11:25:00|3258.5|3253.5|3258.5|3253.5|3258.5|3253.5|3257.5|3253|0
1705059000000|2024-01-12 11:30:00|3258|3253|3256.5|3252|3258|3253|3255.5|3251.5|0
1705059300000|2024-01-12 11:35:00|3257|3251.5|3256.5|3251.5|3257|3252|3256.5|3251.5|0
1705059600000|2024-01-12 11:40:00|3256|3252|3255|3250|3256.5|3252|3254.5|3250|0
1705059900000|2024-01-12 11:45:00|3254.5|3250.5|3251.5|3246.5|3255.5|3251|3250.5|3246.5|0
1705060200000|2024-01-12 11:50:00|3250.5|3247|3251.5|3246.5|3251.5|3247|3249.5|3245.5|0
1705060500000|2024-01-12 11:55:00|3252|3247|3254|3249|3254|3249.5|3252|3247|0
1705060800000|2024-01-12 12:00:00|3257|3249.5|3256.5|3250.5|3300|3250.5|3255.5|3224|0
1705061100000|2024-01-12 12:05:00|3256|3250|3255|3249.5|3256|3250|3254|3249|0
1705061400000|2024-01-12 12:10:00|3255.5||3255.5||3255.5||3255.5||0
1705061700000|2024-01-12 12:15:00|3256|3250|3256.5|3250.5|3256.5|3250.5|3256|3250|0
1705062000000|2024-01-12 12:20:00|3257|3251|3258.5|3252.5|3258.5|3252.5|3257|3251|0
1705062300000|2024-01-12 12:25:00|3259|3253|3259.5|3253.5|3259.5|3253.5|3259|3253|0
1705062600000|2024-01-12 12:30:00|3260||3259||3260||3259||0
1705063200000|2024-01-12 12:40:00|3259.5|3254|3260|3254.5|3261|3254.5|3259.5|3254|0
1705063500000|2024-01-12 12:45:00|3259.5|3254|3256.5|3252|3259.5|3254|3256.5|3252|0
1705063800000|2024-01-12 12:50:00|3257|3251.5|3256|3250.5|3257|3251.5|3255.5|3250.5|0
1705064100000|2024-01-12 12:55:00|3255.5|3250|3254|3249.5|3256|3250|3254|3249.5|0
1705064400000|2024-01-12 13:00:00|3254.5|3250|3257.5|3252.5|3258|3252.5|3254|3250|0
1705064700000|2024-01-12 13:05:00|3257|3252|3256|3251.5|3257|3252|3256|3251|0
1705065000000|2024-01-12 13:10:00|3255.5|3251|3254.5|3249.5|3256|3251|3252|3249.5|17
1705065300000|2024-01-12 13:15:00|3255|3249|3254.5|3249.5|3255|3249.5|3253.5|3249|0
1705065600000|2024-01-12 13:20:00|3254|3249|3255|3250|3255|3250|3254|3249|0
1705065900000|2024-01-12 13:25:00|3255.5|3250.5|3260.5|3249.5|3260.5|3253|3255.5|3249.5|0
1705066200000|2024-01-12 13:30:00|3261|3250|3260.5|3255|3263.5|3257|3259.5|3250|0
1705066500000|2024-01-12 13:35:00|3261|3255.5|3261|3256|3261|3256.5|3260.5|3255|0
1705066800000|2024-01-12 13:40:00|3260.5|3255.5|3260.5|3255|3261.5|3256.5|3260.5|3255|0
1705067100000|2024-01-12 13:45:00|3261|3255.5|3263.5|3258.5|3263.5|3258.5|3261|3255|0
1705067400000|2024-01-12 13:50:00|3264|3259|3266.5|3261.5|3266.5|3262|3263.5|3258|0
1705067700000|2024-01-12 13:55:00|3266|3261|3267|3262.5|3267.5|3263|3266|3260.5|0
1705068000000|2024-01-12 14:00:00|3267.5|3263|3267.5|3262|3268|3263|3267.5|3262|0
1705068300000|2024-01-12 14:05:00|3267|3261.5|3266|3261|3267|3262|3265.5|3260.5|0
1705068600000|2024-01-12 14:10:00|3266.5|3261.5|3268.5|3264|3268.5|3264|3266.5|3261.5|0
1705068900000|2024-01-12 14:15:00|3270|3264.5|3269|3264.5|3270|3265|3269|3264.5|0
1705069200000|2024-01-12 14:20:00|3269.5|3265|3270|3265|3270|3265|3269.5|3264.5|0
1705069500000|2024-01-12 14:25:00|3269.5|3264.5|3271.5|3265.5|3271.5|3265.5|3269.5|3264.5|0
1705069800000|2024-01-12 14:30:00|3272|3266|3271|3264.5|3273.5|3267.5|3271|3264|0
1705070100000|2024-01-12 14:35:00|3268.5|3265.5|3274|3267.5|3274.5|3267.5|3268.5|3265.5|2
1705070400000|2024-01-12 14:40:00|3273.5|3268|3276|3269.5|3276.5|3269.5|3273|3268|0
1705070700000|2024-01-12 14:45:00|3276.5|3270.5|3278.5|3273.5|3281.5|3275|3276.5|3270.5|0
1705071000000|2024-01-12 14:50:00|3279|3274|3278|3272.5|3281|3275|3278|3272.5|0
1705071300000|2024-01-12 14:55:00|3277|3273|3272|3266.5|3277|3273|3272|3266.5|0
1705071600000|2024-01-12 15:00:00|3271.5|3267|3268.5|3263.5|3271.5|3267|3268|3263|0
1705071900000|2024-01-12 15:05:00|3268|3263|3270.5|3265.5|3271.5|3266.5|3268|3263|0
1705072200000|2024-01-12 15:10:00|3271|3266|3269|3263.5|3271.5|3266|3267.5|3263|0
1705072500000|2024-01-12 15:15:00|3269.5|3264.5|3266.5|3261|3271.5|3264.5|3266.5|3261|0
1705072800000|2024-01-12 15:20:00|3267|3261.5|3267.5|3261.5|3268|3261.5|3266.5|3261.5|0
1705073100000|2024-01-12 15:25:00|3268|3261|3266|3260|3268|3261|3264.5|3259.5|1
1705073400000|2024-01-12 15:30:00|3266.5|3260.5|3266|3260|3267.5|3261|3265.5|3260|0
1705073700000|2024-01-12 15:35:00|3266.5|3259.5|3262.5|3257.5|3266.5|3259.5|3262.5|3257|0
1705074000000|2024-01-12 15:40:00|3263|3258|3267.5|3260.5|3267.5|3260.5|3263|3258|0
1705074300000|2024-01-12 15:45:00|3267|3260|3263.5|3258|3267|3260|3263.5|3258|0
1705074600000|2024-01-12 15:50:00|3262.5|3258.5|3259.5|3254.5|3262.5|3258.5|3259.5|3254.5|0
1705074900000|2024-01-12 15:55:00|3260|3254|3261.5|3255.5|3262|3255.5|3260|3254|0
1705075200000|2024-01-12 16:00:00|3261|3255|3260|3255|3261|3255|3260|3255|0
1705075500000|2024-01-12 16:05:00|3259.5|3254.5|3263|3256.5|3263|3256.5|3259|3254|0
1705075800000|2024-01-12 16:10:00|3263.5|3257.5|3262|3257|3264|3258.5|3261.5|3256.5|0
1705076100000|2024-01-12 16:15:00|3261.5|3256.5|3262.5|3258|3263|3258|3261.5|3256.5|0
1705076400000|2024-01-12 16:20:00|3263|3258.5|3263.5|3258.5|3264|3258.5|3263|3258.5|0
1705076700000|2024-01-12 16:25:00|3264|3258|3265|3259|3265|3259|3264|3258|0
1705077000000|2024-01-12 16:30:00|3272|3257|3273|3257|3312|3257|3270|3249|0
1705077300000|2024-01-12 16:35:00|3283|3256|3275.5|3251.5|3283|3258|3269|3246|0
1705077600000|2024-01-12 16:40:00|3275|3252|3270|3248|3275.5|3253.5|3270|3248|0
1705077900000|2024-01-12 16:45:00||3248.5||3253||3253.5||3246|0
1705078200000|2024-01-12 16:50:00|3310.5|3210.5|3312|3211|3312|3211|3310.5|3210.5|0
1705079100000|2024-01-12 17:05:00|3314|3212.5|3314|3212.5|3314|3212.5|3314|3212.5|0
1705081800000|2024-01-12 17:50:00|3315.5|3214|3317|3215.5|3317|3215.5|3315.5|3214|0
1705082100000|2024-01-12 17:55:00|3315.5|3214|3315.5|3214|3315.5|3214|3315.5|3214|0
1705083000000|2024-01-12 18:10:00|3317|3215.5|3317|3215.5|3317|3215.5|3317|3215.5|0
1705083300000|2024-01-12 18:15:00||3227.5||3228||3228||3227.5|0
1705083600000|2024-01-12 18:20:00|3318.5||3318.5||3318.5||3318.5||0
1705083900000|2024-01-12 18:25:00||3237.5||3248||3248||3237.5|0
1705085700000|2024-01-12 18:55:00|3320||3318.5||3320||3318.5||0
1705087200000|2024-01-12 19:20:00||3245.5||3245.5||3245.5||3245.5|0
1705087800000|2024-01-12 19:30:00|3317||3317||3317||3317||0
1705088100000|2024-01-12 19:35:00|3315.5||3317||3317||3315.5||0
1705090800000|2024-01-12 20:20:00|3315.5||3315.5||3315.5||3315.5||0
1705091100000|2024-01-12 20:25:00|3317||3317||3317||3317||0
1705091700000|2024-01-12 20:35:00||3250||3250.5||3250.5||3250|0
1705092300000|2024-01-12 20:45:00|3318.5||3318.5||3318.5||3318.5||0
1705302000000|2024-01-15 07:00:00|3305|3253.5|3374|3250|3374|3253.5|3303.5|3250|0
1705304400000|2024-01-15 07:40:00|3395||3395||3395||3395||0
1705305300000|2024-01-15 07:55:00|3347.5|3250.5|3322.5|3250.5|3347.5|3250.5|3322.5|3250|5
1705305600000|2024-01-15 08:00:00|3322|3251|3261.5|3254.5|3322|3255.5|3261.5|3250|0
1705305900000|2024-01-15 08:05:00|3260.5|3254|3260|3253.5|3260.5|3254.5|3258|3253|0
1705306200000|2024-01-15 08:10:00|3259|3253|3262.5|3257|3262.5|3258|3258|3253|0
1705306500000|2024-01-15 08:15:00||3257.5||3257||3258||3256.5|0
1705306800000|2024-01-15 08:20:00|3263|3256.5|3263|3258|3264.5|3259.5|3262.5|3256.5|0
1705307100000|2024-01-15 08:25:00|3263.5|3258.5|3269.5|3264.5|3269.5|3264.5|3263.5|3258.5|0
1705307400000|2024-01-15 08:30:00|3269|3265|3265.5|3260.5|3269.5|3265|3265.5|3260.5|0
1705307700000|2024-01-15 08:35:00|3266|3261|3273.5|3256|3306|3264|3264|3251|0
1705308000000|2024-01-15 08:40:00|3273|3257|3265.5|3260.5|3289.5|3262.5|3264.5|3251|0
1705308300000|2024-01-15 08:45:00|3265|3260|3268|3253.5|3314|3260|3263.5|3251|0
1705308600000|2024-01-15 08:50:00|3266.5|3255|3260|3254.5|3282|3258.5|3260|3251|0
1705308900000|2024-01-15 08:55:00|3259|3255|3253.5|3250|3259|3255|3253.5|3250|0
1705309200000|2024-01-15 09:00:00|3252|3247.5|3254|3247.5|3254|3247.5|3249.5|3245|2
1705309500000|2024-01-15 09:05:00|3254.5|3248|3256|3249.5|3256|3249.5|3254.5|3248|0
1705309800000|2024-01-15 09:10:00|3256.5|3250.5|3260.5|3254.5|3260.5|3254.5|3256.5|3250.5|0
1705310100000|2024-01-15 09:15:00|3260||3262.5||3262.5||3259.5||0
1705310400000|2024-01-15 09:20:00|3261.5|3255|3262.5|3257.5|3264|3257.5|3261.5|3255|0
1705310700000|2024-01-15 09:25:00|3262|3257|3263|3258|3264|3259.5|3262|3257|0
1705311000000|2024-01-15 09:30:00|3263.5|3258.5|3262.5|3257.5|3263.5|3259|3262.5|3257.5|0
1705311300000|2024-01-15 09:35:00|3262|3257|3260.5|3255.5|3262|3258|3260.5|3255.5|0
1705311600000|2024-01-15 09:40:00|3260|3255|3256.5|3251.5|3260|3255|3256.5|3251|0
1705311900000|2024-01-15 09:45:00|3255.5|3251|3256|3251|3256|3252|3255.5|3250|0
1705312200000|2024-01-15 09:50:00|3255.5|3250.5|3254.5|3249|3255.5|3250.5|3254.5|3249|0
1705312500000|2024-01-15 09:55:00|3255|3249.5|3257.5|3252.5|3257.5|3252.5|3254.5|3249|0
1705312800000|2024-01-15 10:00:00|3258|3253|3256.5|3251|3258.5|3253.5|3256.5|3251|0
1705313100000|2024-01-15 10:05:00|3256|3251.5|3254.5|3249.5|3256|3252|3254.5|3249.5|0
1705313400000|2024-01-15 10:10:00|3255|3249|3252.5|3247.5|3255|3251|3252.5|3247.5|0
1705313700000|2024-01-15 10:15:00|3252|3247|3253|3247.5|3253|3248|3250.5|3246|0
1705314000000|2024-01-15 10:20:00|3253.5|3248|3254|3249|3254|3249|3253.5|3248|0
1705314300000|2024-01-15 10:25:00|3253.5|3248.5|3250.5|3245.5|3253.5|3248.5|3249.5|3245.5|0
1705314600000|2024-01-15 10:30:00|3250|3246|3249|3244|3250.5|3246|3248.5|3244|0
1705314900000|2024-01-15 10:35:00|3248.5|3243.5|3249|3244|3249|3244|3246.5|3242.5|0
1705315200000|2024-01-15 10:40:00|3249.5|3244.5|3250|3244.5|3250|3245|3249.5|3244.5|0
1705315500000|2024-01-15 10:45:00|3249|3245|3248.5|3243.5|3249|3245|3246.5|3242|0
1705315800000|2024-01-15 10:50:00|3248|3244|3249|3244|3249|3244|3248|3243.5|0
1705316100000|2024-01-15 10:55:00|3249.5|3244.5|3250|3245|3250|3245|3249.5|3243.5|0
1705316400000|2024-01-15 11:00:00|3249|3244.5|3248|3243|3249|3245|3248|3243|0
1705316700000|2024-01-15 11:05:00|3247|3242.5|3247|3243|3247.5|3243|3245.5|3241|0
1705317000000|2024-01-15 11:10:00|3246.5|3242.5|3248|3242.5|3248|3243|3246.5|3242|0
1705317300000|2024-01-15 11:15:00|3247|3242|3245|3240|3247|3242|3245|3240|0
1705317600000|2024-01-15 11:20:00|3245.5|3239.5|3245|3240.5|3245.5|3240.5|3245|3239.5|0
1705317900000|2024-01-15 11:25:00|3244.5|3240|3246|3240.5|3246|3241|3244.5|3240|0
1705318200000|2024-01-15 11:30:00|3246.5|3241|3246.5|3241.5|3246.5|3241.5|3246.5|3241|0
1705318500000|2024-01-15 11:35:00|3246|3241|3250.5|3245.5|3250.5|3245.5|3246|3241|0
1705318800000|2024-01-15 11:40:00|3251|3246|3248.5|3244|3251.5|3246.5|3248.5|3244|0
1705319100000|2024-01-15 11:45:00|3248|3243.5|3248.5|3243.5|3248.5|3244|3247.5|3243|0
1705319400000|2024-01-15 11:50:00|3249|3244|3250|3245|3251|3246|3249|3244|0
1705319700000|2024-01-15 11:55:00||3244.5||3244.5||3244.5||3244.5|0
1705320000000|2024-01-15 12:00:00|3252|3244|3248|3243|3296|3244|3246.5|3196|0
1705320300000|2024-01-15 12:05:00|3248.5|3243.5|3250|3245|3250|3245|3248.5|3243|0
1705320600000|2024-01-15 12:10:00|3249.5|3244.5|3249|3244|3249.5|3244.5|3248.5|3243.5|0
1705320900000|2024-01-15 12:15:00|3249.5|3244.5|3249|3244|3250|3245.5|3248.5|3244|0
1705321200000|2024-01-15 12:20:00|3248.5||3249||3249||3248.5||0
1705321800000|2024-01-15 12:30:00|3248.5|3243.5|3247.5|3243|3248.5|3243.5|3247.5|3243|0
1705322100000|2024-01-15 12:35:00|3247|3242.5|3247.5|3242|3247.5|3242.5|3247|3242|0
1705322400000|2024-01-15 12:40:00|3248||3248||3248||3248||0
1705322700000|2024-01-15 12:45:00|3248.5|3242.5|3248.5|3243|3248.5|3243|3248.5|3242.5|0
1705323000000|2024-01-15 12:50:00|3248||3248||3248||3247.5||0
1705323300000|2024-01-15 12:55:00|3247.5|3242.5|3246|3241|3247.5|3242.5|3244.5|3240.5|5
1705323600000|2024-01-15 13:00:00|3246.5|3240.5|3245.5|3240.5|3246.5|3240.5|3244.5|3240|0
1705323900000|2024-01-15 13:05:00|3246|3241|3246|3241|3246.5|3241.5|3245.5|3241|0
1705324200000|2024-01-15 13:10:00|3245.5|3240.5|3244.5|3240|3245.5|3241|3244.5|3240|0
1705324500000|2024-01-15 13:15:00|3245|3239.5|3245.5|3240.5|3245.5|3240.5|3243.5|3239|0
1705324800000|2024-01-15 13:20:00|3246|3241|3247.5|3242.5|3247.5|3242.5|3246|3241|0
1705325100000|2024-01-15 13:25:00|3248|3243|3248|3242.5|3248|3243|3248|3242.5|0
1705325400000|2024-01-15 13:30:00||3242||3242||3242.5||3241.5|0
1705325700000|2024-01-15 13:35:00|3248.5|3242.5|3248.5|3243|3249|3244|3248.5|3242.5|0
1705326000000|2024-01-15 13:40:00||3242.5||3243.5||3243.5||3242.5|0
1705326300000|2024-01-15 13:45:00|3249|3244|3249.5|3244.5|3249.5|3244.5|3248.5|3243.5|0
1705326600000|2024-01-15 13:50:00||3245||3244||3245||3244|0
1705326900000|2024-01-15 13:55:00|3248.5|3243.5|3248.5|3243|3248.5|3243.5|3248.5|3243|0
1705327200000|2024-01-15 14:00:00|3248|3242.5|3247.5|3242|3248|3243|3247.5|3242|0
1705327500000|2024-01-15 14:05:00|3247|3241|3246|3241|3247|3241.5|3245.5|3240.5|0
1705327800000|2024-01-15 14:10:00|3245.5|3241.5|3247|3242|3247|3242|3245.5|3240.5|0
1705328100000|2024-01-15 14:15:00|3247.5|3242.5|3250|3245|3250.5|3245.5|3247.5|3242|0
1705328400000|2024-01-15 14:20:00|3249.5|3244.5|3248.5|3244|3249.5|3245|3248.5|3243.5|0
1705328700000|2024-01-15 14:25:00|3249|3244.5|3250|3244|3250.5|3245.5|3249|3244|0
1705329000000|2024-01-15 14:30:00|3249.5|3243.5|3247|3241|3249.5|3243.5|3247|3241|0
1705329300000|2024-01-15 14:35:00|3247.5||3247.5||3247.5||3247||0
1705329600000|2024-01-15 14:40:00|3247|3240.5|3246|3240.5|3247|3240.5|3246|3240.5|0
1705329900000|2024-01-15 14:45:00|3246.5|3241|3246|3239.5|3246.5|3241|3245|3239.5|0
1705330500000|2024-01-15 14:55:00|3246.5|3240|3249|3242.5|3249|3242.5|3246.5|3240|0
1705330800000|2024-01-15 15:00:00|3248.5|3243|3247|3241.5|3248.5|3243|3247|3241.5|0
1705331100000|2024-01-15 15:05:00|3247.5|3242|3249|3242.5|3249|3242.5|3247.5|3242|0
1705331400000|2024-01-15 15:10:00|3249.5|3243|3250.5|3244.5|3251|3244.5|3249.5|3243|0
1705331700000|2024-01-15 15:15:00|3251||3251||3251||3251||0
1705332000000|2024-01-15 15:20:00|3250.5|3245.5|3251|3245.5|3251|3245.5|3250.5|3245.5|0
1705332300000|2024-01-15 15:25:00|3250.5|3245|3248.5|3243.5|3250.5|3245|3248.5|3243|0
1705332600000|2024-01-15 15:30:00||3243||3243||3243||3243|0
1705332900000|2024-01-15 15:35:00|3249|3243.5|3249.5|3243.5|3249.5|3243.5|3249|3243.5|0
1705333200000|2024-01-15 15:40:00|3250.5|3240.5|3250|3242.5|3250.5|3242.5|3250|3240.5|0
1705333500000|2024-01-15 15:45:00|3249.5|3243.5|3249.5|3243.5|3249.5|3243.5|3249|3243.5|0
1705333800000|2024-01-15 15:50:00|3250|3244|3251|3245.5|3251|3245.5|3250|3244|0
1705334100000|2024-01-15 15:55:00|3250.5|3242.5|3251|3245|3292|3245|3250.5|3200|0
1705334400000|2024-01-15 16:00:00|3250.5|3244.5|3250|3244|3250.5|3244.5|3250|3244|0
1705334700000|2024-01-15 16:05:00|3249.5||3249||3249.5||3249||0
1705335000000|2024-01-15 16:10:00|3249.5|3243.5|3249|3243|3249.5|3243.5|3249|3243|0
1705335300000|2024-01-15 16:15:00|3248.5|3242.5|3247|3241.5|3248.5|3242.5|3247|3241|0
1705335600000|2024-01-15 16:20:00|3247.5||3246.5||3247.5||3246.5||0
1705335900000|2024-01-15 16:25:00|3247||3248||3248||3247||0
1705336200000|2024-01-15 16:30:00|3292|3238|3252.5|3235|3298|3240.5|3252|3199|0
1705336500000|2024-01-15 16:35:00|3252|3236|3252.5|3235.5|3258|3237|3252|3231|0
1705336800000|2024-01-15 16:40:00||3234.5||3234.5||3234.5||3229|0
1705337100000|2024-01-15 16:45:00|3252|3234|3250.5|3227|3256|3234.5|3250|3226.5|0
1705337400000|2024-01-15 16:50:00|3291.5|3192|3292|3192|3292|3192|3291.5|3192|0
1705338300000|2024-01-15 17:05:00|3293.5|3193.5|3293.5|3193.5|3293.5|3193.5|3293.5|3193.5|0
1705346100000|2024-01-15 19:15:00|3295|3195|3295|3195|3295|3195|3295|3195|0
1705348200000|2024-01-15 19:50:00|3293.5|3193.5|3293.5|3193.5|3293.5|3193.5|3293.5|3193.5|0
1705352100000|2024-01-15 20:55:00|3295|3195|3295|3195|3295|3195|3295|3195|0
1705388400000|2024-01-16 07:00:00|3255|3201|3281|3180.5|3281|3203.5|3253.5|3176|0
1705391400000|2024-01-16 07:50:00|3316.5|3149|3301|3149|3316.5|3149|3301|3149|0
1705391700000|2024-01-16 07:55:00|3288.5||3275||3288.5||3275||0
1705392000000|2024-01-16 08:00:00|3274.5|3150|3209|3204|3274.5|3204.5|3209|3150|0
1705392300000|2024-01-16 08:05:00|3208.5|3205.5|3218.5|3212.5|3219.5|3212.5|3208.5|3205.5|0
1705392600000|2024-01-16 08:10:00|3217.5|3212|3215.5|3210|3219|3212.5|3214.5|3210|0
1705392900000|2024-01-16 08:15:00|3216|3209.5|3224.5|3209|3261|3214.5|3216|3164|0
1705393200000|2024-01-16 08:20:00|3236.5|3197|3224|3218.5|3242.5|3218.5|3217.5|3197|0
1705393500000|2024-01-16 08:25:00|3223.5|3218|3221|3216|3224|3218|3221|3216|0
1705393800000|2024-01-16 08:30:00|3221.5|3216.5|3226|3220.5|3226.5|3221.5|3221.5|3216.5|0
1705394100000|2024-01-16 08:35:00|3226.5|3220|3274.5|3185|3275|3222.5|3226.5|3163.5|0
1705394400000|2024-01-16 08:40:00|3273|3186|3227.5|3221|3275|3221.5|3227.5|3170.5|0
1705394700000|2024-01-16 08:45:00|3228|3221.5|3230.5|3225.5|3230.5|3225.5|3228|3221.5|0
1705395000000|2024-01-16 08:50:00|3230|3226|3230.5|3225|3231|3226|3230|3224|0
1705395300000|2024-01-16 08:55:00||3225.5||3223.5||3225.5||3223.5|0
1705395600000|2024-01-16 09:00:00|3230|3224|3229.5|3224.5|3230|3225.5|3229.5|3223|0
1705395900000|2024-01-16 09:05:00|3230||3231||3231||3229.5||0
1705396200000|2024-01-16 09:10:00|3231.5|3224|3230.5|3226|3232|3226|3228.5|3224|0
1705396500000|2024-01-16 09:15:00|3231|3226.5|3232.5|3227.5|3232.5|3227.5|3231|3226|0
1705396800000|2024-01-16 09:20:00|3233|3228|3230.5|3225|3274|3229|3230|3177.5|0
1705397100000|2024-01-16 09:25:00|3231|3225.5|3231|3224.5|3231.5|3226.5|3230|3224.5|0
1705397400000|2024-01-16 09:30:00|3231.5|3224|3233.5|3228.5|3233.5|3228.5|3231.5|3223.5|0
1705397700000|2024-01-16 09:35:00|3233|3228|3232.5|3227.5|3233|3228.5|3231.5|3227|0
1705398000000|2024-01-16 09:40:00|3232|3227|3231.5|3226|3232|3227.5|3231|3226|0
1705398300000|2024-01-16 09:45:00|3231|3226.5|3231.5|3227|3233|3228|3231|3226|0
1705398600000|2024-01-16 09:50:00|3231|3226.5|3235|3229|3235|3229|3231|3226|0
1705398900000|2024-01-16 09:55:00|3234|3228.5|3237|3226|3237|3228.5|3233|3226|0
1705399200000|2024-01-16 10:00:00|3236|3226.5|3234.5|3228.5|3237|3229.5|3234.5|3226.5|0
1705399500000|2024-01-16 10:05:00|3275|3179.5|3273|3193.5|3275|3193.5|3273|3179.5|0
1705399800000|2024-01-16 10:10:00|3272|3194|3233.5|3227|3272|3227.5|3233.5|3194|0
1705400100000|2024-01-16 10:15:00|3233|3226.5|3230.5|3225|3233|3226.5|3230.5|3224|0
1705400400000|2024-01-16 10:20:00|3231|3225.5|3233.5|3228.5|3234|3229|3231|3225.5|0
1705400700000|2024-01-16 10:25:00|3233|3228|3233|3228|3233|3229|3232.5|3228|0
1705401000000|2024-01-16 10:30:00|3232.5|3227.5|3234.5|3228.5|3234.5|3228.5|3232.5|3227.5|0
1705401300000|2024-01-16 10:35:00|3235|3229.5|3237|3231.5|3237|3231.5|3235|3229.5|0
1705401600000|2024-01-16 10:40:00|3237.5|3232|3237.5|3232.5|3237.5|3232.5|3237|3232|0
1705401900000|2024-01-16 10:45:00|3237|3232|3234.5|3229.5|3237.5|3232|3234.5|3229.5|0
1705402200000|2024-01-16 10:50:00|3234|3229|3233.5|3228.5|3234.5|3229|3233.5|3228.5|0
1705402500000|2024-01-16 10:55:00|3233|3228|3234.5|3229.5|3234.5|3229.5|3233|3228|0
1705402800000|2024-01-16 11:00:00|3235|3229|3232.5|3228|3235|3229|3232.5|3228|0
1705403100000|2024-01-16 11:05:00|3232|3227.5|3234|3227.5|3234|3227.5|3232|3227.5|0
1705403400000|2024-01-16 11:10:00|3233||3233||3233.5||3232.5||0
1705403700000|2024-01-16 11:15:00|3233.5||3233||3234||3233||0
1705404000000|2024-01-16 11:20:00|3233.5||3233||3233.5||3232||0
1705404300000|2024-01-16 11:25:00|3233.5|3228|3235|3229.5|3235|3229.5|3233.5|3228|0
1705404600000|2024-01-16 11:30:00|3235.5|3230|3235|3230|3235.5|3230.5|3235|3230|0
1705404900000|2024-01-16 11:35:00|3235.5|3230.5|3236.5|3230.5|3236.5|3230.5|3235.5|3230.5|0
1705405200000|2024-01-16 11:40:00|3236||3235.5||3236||3235.5||0
1705405500000|2024-01-16 11:45:00|3236|3231|3239|3233.5|3239|3233.5|3236|3231|0
1705405800000|2024-01-16 11:50:00|3239.5|3234|3240.5|3235.5|3241|3235.5|3239.5|3234|0
1705406100000|2024-01-16 11:55:00|3241|3235|3239.5|3234.5|3241|3235|3239.5|3234.5|0
1705406400000|2024-01-16 12:00:00|3274|3189|3240|3235|3275|3235|3240|3188|0
1705406700000|2024-01-16 12:05:00|3239.5||3240||3240||3239.5||0
1705407000000|2024-01-16 12:10:00|3239.5|3234.5|3238.5|3233.5|3239.5|3234.5|3238.5|3233.5|0
1705407300000|2024-01-16 12:15:00|3239|3234|3238|3233|3239|3234|3237.5|3232.5|0
1705407600000|2024-01-16 12:20:00|3237.5|3232.5|3236.5|3231.5|3237.5|3232.5|3236.5|3231.5|0
1705407900000|2024-01-16 12:25:00|3237|3232|3237|3232|3237|3232|3236.5|3231.5|0
1705408200000|2024-01-16 12:30:00|3237.5||3237.5||3237.5||3237.5||0
1705408500000|2024-01-16 12:35:00|3238|3232.5|3239.5|3234|3239.5|3234|3238|3232.5|0
1705408800000|2024-01-16 12:40:00|3240|3234.5|3240|3235|3240|3235|3239.5|3234.5|0
1705409100000|2024-01-16 12:45:00|3239.5|3234.5|3239.5|3234|3239.5|3234.5|3239|3234|0
1705409400000|2024-01-16 12:50:00|3239||3239.5||3239.5||3239||0
1705409700000|2024-01-16 12:55:00|3239||3238.5||3239||3238.5||0
1705410000000|2024-01-16 13:00:00|3238|3233.5|3236.5|3231.5|3238|3233.5|3236.5|3231.5|0
1705410300000|2024-01-16 13:05:00|3236|3231|3236|3231|3236.5|3231.5|3235.5|3230.5|0
1705410600000|2024-01-16 13:10:00|3236.5|3231.5|3234.5|3228|3237|3232|3234.5|3228|0
1705410900000|2024-01-16 13:15:00|3235|3228.5|3235.5|3230.5|3235.5|3230.5|3235|3228.5|0
1705411200000|2024-01-16 13:20:00|3236|3231|3232.5|3228|3236|3231|3232.5|3228|0
1705411500000|2024-01-16 13:25:00|3233|3227.5|3236.5|3226|3236.5|3229|3233|3226|0
1705411800000|2024-01-16 13:30:00|3237|3226.5|3234.5|3230|3237|3230|3234.5|3226.5|0
1705412100000|2024-01-16 13:35:00|3235|3229.5|3234.5|3228.5|3235|3229.5|3234.5|3228.5|0
1705412400000|2024-01-16 13:40:00|3235|3229.5|3234|3227.5|3235|3230.5|3233.5|3227.5|0
1705412700000|2024-01-16 13:45:00|3233|3226.5|3230.5|3224.5|3233|3226.5|3230.5|3224.5|0
1705413000000|2024-01-16 13:50:00|3230|3223.5|3227.5|3222|3230|3223.5|3227.5|3221.5|0
1705413300000|2024-01-16 13:55:00|3227|3222.5|3225.5|3219.5|3227|3222.5|3225.5|3219.5|0
1705413600000|2024-01-16 14:00:00|3226|3220|3227.5|3221.5|3227.5|3223|3226|3220|0
1705413900000|2024-01-16 14:05:00|3227|3220.5|3226.5|3221.5|3227|3221.5|3226.5|3220.5|0
1705414200000|2024-01-16 14:10:00||3221||3221||3221.5||3221|0
1705414500000|2024-01-16 14:15:00|3226|3220.5|3274.5|3190|3274.5|3220.5|3224.5|3180|0
1705414800000|2024-01-16 14:20:00|3273|3190.5|3223.5|3218|3273|3218.5|3223.5|3190.5|0
1705415100000|2024-01-16 14:25:00|3224|3218.5|3223.5|3218|3224|3219|3223.5|3218|0
1705415400000|2024-01-16 14:30:00|3224|3217.5|3217.5|3211|3224|3218.5|3216.5|3210.5|0
1705415700000|2024-01-16 14:35:00|3218|3211.5|3220.5|3214|3220.5|3214|3218|3211.5|0
1705416000000|2024-01-16 14:40:00|3221|3214.5|3224.5|3218.5|3225|3218.5|3221|3214.5|0
1705416300000|2024-01-16 14:45:00|3225|3218|3225.5|3219.5|3226|3219.5|3225|3218|0
1705416600000|2024-01-16 14:50:00|3225|3220|3225.5|3219.5|3225.5|3220|3224.5|3217.5|0
1705416900000|2024-01-16 14:55:00|3226|3220|3230|3223.5|3230|3223.5|3225.5|3219.5|6
1705417200000|2024-01-16 15:00:00|3230.5|3224.5|3231|3224.5|3231.5|3225.5|3230.5|3224|0
1705417500000|2024-01-16 15:05:00|3231.5|3225|3231.5|3225.5|3231.5|3225.5|3231.5|3224|0
1705417800000|2024-01-16 15:10:00|3232|3226.5|3235.5|3230|3236|3230.5|3232|3226.5|0
1705418100000|2024-01-16 15:15:00|3236|3230.5|3239.5|3233.5|3240|3233.5|3236|3230|0
1705418400000|2024-01-16 15:20:00|3240|3234.5|3240.5|3233.5|3241|3235.5|3239.5|3232.5|0
1705418700000|2024-01-16 15:25:00|3241|3234.5|3241|3235|3241.5|3235.5|3240.5|3234.5|0
1705419000000|2024-01-16 15:30:00|3240|3235.5|3287|3187|3294|3237|3239.5|3186.5|0
1705419300000|2024-01-16 15:35:00|3286.5|3189|3251|3244.5|3294|3245|3244.5|3189|0
1705419600000|2024-01-16 15:40:00|3251.5|3245|3255.5|3248|3256|3250|3251.5|3244|0
1705419900000|2024-01-16 15:45:00|3255|3247.5|3255.5|3250|3256|3250|3253.5|3246|0
1705420200000|2024-01-16 15:50:00|3256|3250.5|3278.5|3250|3299.5|3252.5|3256|3212|0
1705420500000|2024-01-16 15:55:00|3277|3250.5|3257|3249.5|3277|3252|3257|3239|0
1705420800000|2024-01-16 16:00:00|3255.5|3250|3250|3245|3255.5|3250.5|3246.5|3241.5|0
1705421100000|2024-01-16 16:05:00|3250.5|3244.5|3249|3244.5|3252|3247|3249|3244|0
1705421400000|2024-01-16 16:10:00|3249.5|3244|3248|3242.5|3251|3245|3246.5|3241|0
1705421700000|2024-01-16 16:15:00|3248.5|3242|3251.5|3245.5|3251.5|3245.5|3248.5|3242|0
1705422000000|2024-01-16 16:20:00|3252|3246|3253.5|3247.5|3253.5|3247.5|3252|3246|0
1705422300000|2024-01-16 16:25:00|3253|3248|3252.5|3246.5|3253|3248|3252.5|3246.5|1
1705422600000|2024-01-16 16:30:00|3283|3201|3278|3242|3296|3243.5|3259|3201|0
1705422900000|2024-01-16 16:35:00|3277|3240.5|3263|3239.5|3277|3243|3263|3236|0
1705423200000|2024-01-16 16:40:00|3262|3239|3260|3238|3263|3239.5|3257.5|3234|0
1705423500000|2024-01-16 16:45:00|3259|3239|3258|3238.5|3263|3239.5|3256|3234|0
1705423800000|2024-01-16 16:50:00|3298.5|3196.5|3297|3196.5|3298.5|3196.5|3297|3196.5|0
1705424100000|2024-01-16 16:55:00||3195||3195||3195||3195|0
1705424400000|2024-01-16 17:00:00|3299|3193.5|3259.5|3236.5|3299|3236.5|3254|3193.5|0
1705424700000|2024-01-16 17:05:00|3258.5|3231|3294|3193.5|3295.5|3236.5|3254|3193.5|0
1705425000000|2024-01-16 17:10:00|3295.5||3294||3295.5||3294||0
1705425600000|2024-01-16 17:20:00|3295.5||3295.5||3295.5||3295.5||0
1705425900000|2024-01-16 17:25:00|3294|3192|3292|3192|3294|3192|3292|3192|0
1705426200000|2024-01-16 17:30:00|3290.5|3190.5|3290.5|3190.5|3290.5|3190.5|3290.5|3190.5|0
1705426500000|2024-01-16 17:35:00|3292|3192|3292|3192|3292|3192|3292|3192|0
1705426800000|2024-01-16 17:40:00|3294||3294||3294||3294||0
1705427100000|2024-01-16 17:45:00|3292|3190.5|3292|3190.5|3292|3190.5|3292|3190.5|0
1705427400000|2024-01-16 17:50:00||3192||3192||3192||3192|0
1705427700000|2024-01-16 17:55:00||3190.5||3190.5||3190.5||3190.5|0
1705428000000|2024-01-16 18:00:00|3290.5||3292||3292||3290.5||0
1705428600000|2024-01-16 18:10:00|3294|3192|3294|3192|3294|3192|3294|3192|0
1705428900000|2024-01-16 18:15:00|3295.5|3193.5|3295.5|3195|3295.5|3195|3295.5|3193.5|0
1705429200000|2024-01-16 18:20:00|3294|3193.5|3294|3193.5|3294|3193.5|3294|3193.5|0
1705429500000|2024-01-16 18:25:00|3295.5||3295.5||3295.5||3295.5||0
1705429800000|2024-01-16 18:30:00||3195||3195||3195||3195|0
1705430100000|2024-01-16 18:35:00||3193.5||3193.5||3193.5||3193.5|0
1705430400000|2024-01-16 18:40:00|3294|3192|3294|3192|3294|3192|3294|3192|0
1705431000000|2024-01-16 18:50:00|3292|3190.5|3289|3188.5|3292|3190.5|3289|3188.5|0
1705431300000|2024-01-16 18:55:00|3290.5|3190.5|3290.5|3190.5|3290.5|3190.5|3290.5|3190.5|0
1705431600000|2024-01-16 19:00:00|3292|3188.5|3290.5|3188.5|3292|3188.5|3290.5|3188.5|0
1705432200000|2024-01-16 19:10:00|3289|3187|3289|3187|3289|3187|3289|3187|0
1705432800000|2024-01-16 19:20:00||3188.5||3188.5||3188.5||3188.5|0
1705433100000|2024-01-16 19:25:00|3290.5|3190.5|3290.5|3190.5|3290.5|3190.5|3290.5|3190.5|0
1705433400000|2024-01-16 19:30:00||3188.5||3188.5||3188.5||3188.5|0
1705434000000|2024-01-16 19:40:00||3190.5||3190.5||3190.5||3190.5|0
1705434300000|2024-01-16 19:45:00|3292||3292||3292||3292||0
1705434900000|2024-01-16 19:55:00||3192||3192||3192||3192|0
1705435200000|2024-01-16 20:00:00||3190.5||3190.5||3190.5||3190.5|0
1705436700000|2024-01-16 20:25:00|3290.5||3290.5||3290.5||3290.5||0
1705437900000|2024-01-16 20:45:00|3292||3292||3292||3292||0
1705438200000|2024-01-16 20:50:00|3294|3192|3294|3192|3294|3192|3294|3192|0
1705438500000|2024-01-16 20:55:00||3193.5||3193.5||3193.5||3193.5|0
1705474800000|2024-01-17 07:00:00|3246|3194.5|3269.5|3168|3271|3194.5|3244.5|3166.5|0
1705477800000|2024-01-17 07:50:00|3289.5|3146|3289.5|3146|3289.5|3146|3289.5|3146|0
1705478100000|2024-01-17 07:55:00|3277|3158.5|3264.5|3158.5|3277|3158.5|3264.5|3158.5|0
1705478400000|2024-01-17 08:00:00|3270.5|3159|3260|3191|3271.5|3210.5|3232.5|3159|0
1705478700000|2024-01-17 08:05:00|3261.5|3168|3215.5|3208.5|3261.5|3215|3215.5|3168|0
1705479000000|2024-01-17 08:10:00|3216|3209|3219.5|3214|3221|3216|3216|3209|0
1705479300000|2024-01-17 08:15:00|3219|3213.5|3214|3208|3219|3213.5|3211.5|3206.5|0
1705479600000|2024-01-17 08:20:00|3214.5|3208.5|3217|3211|3218.5|3211|3214.5|3208.5|0
1705479900000|2024-01-17 08:25:00|3216|3212|3218.5|3213|3219|3214|3216|3211.5|0
1705480200000|2024-01-17 08:30:00|3217.5|3212.5|3218|3212.5|3218|3212.5|3215.5|3210|0
1705480500000|2024-01-17 08:35:00|3218.5|3213|3219.5|3215|3222.5|3218|3218.5|3213|0
1705480800000|2024-01-17 08:40:00|3220|3215.5|3220.5|3216|3221.5|3217|3218.5|3214|0
1705481100000|2024-01-17 08:45:00|3221|3216.5|3220|3214|3223|3219|3218.5|3213.5|0
1705481400000|2024-01-17 08:50:00|3219.5|3213.5|3215.5|3210.5|3219.5|3214.5|3215.5|3210.5|0
1705481700000|2024-01-17 08:55:00|3215|3210|3212|3207|3216.5|3210|3212|3207|0
1705482000000|2024-01-17 09:00:00|3211.5|3206.5|3207.5|3203|3211.5|3206.5|3207.5|3202.5|0
1705482300000|2024-01-17 09:05:00|3207|3202.5|3203.5|3199|3207.5|3202.5|3203.5|3198|0
1705482600000|2024-01-17 09:10:00|3204|3198.5|3200.5|3195|3204|3198.5|3200.5|3194|0
1705482900000|2024-01-17 09:15:00|3200|3194.5|3200.5|3195.5|3200.5|3195.5|3198.5|3192.5|0
1705483200000|2024-01-17 09:20:00|3200|3195|3205.5|3200|3205.5|3200|3200|3194.5|3
1705483500000|2024-01-17 09:25:00|3206|3200.5|3206|3201|3207|3201|3204|3199.5|0
1705483800000|2024-01-17 09:30:00|3206.5|3201.5|3205.5|3201.5|3206.5|3201.5|3205.5|3200|0
1705484100000|2024-01-17 09:35:00|3208|3203|3233|3198.5|3244|3204.5|3205.5|3158|17
1705484400000|2024-01-17 09:40:00|3232|3185.5|3207|3202|3232|3202.5|3207|3185.5|0
1705484700000|2024-01-17 09:45:00|3206.5|3201.5|3206|3201|3206.5|3201.5|3206|3200.5|0
1705485000000|2024-01-17 09:50:00|3206.5|3201.5|3208.5|3203.5|3209|3204|3206.5|3201.5|0
1705485300000|2024-01-17 09:55:00|3207.5|3203|3208|3203|3208|3203|3206.5|3201|0
1705485600000|2024-01-17 10:00:00|3207.5|3203.5|3214.5|3198|3254|3203.5|3206|3157|0
1705485900000|2024-01-17 10:05:00|3213|3198.5|3206.5|3201.5|3218.5|3202|3205.5|3162|0
1705486200000|2024-01-17 10:10:00|3207|3202|3210|3205|3210|3207|3207|3202|3
1705486500000|2024-01-17 10:15:00|3209.5|3204.5|3209.5|3204.5|3209.5|3204.5|3209.5|3204|0
1705486800000|2024-01-17 10:20:00|3210|3204|3209.5|3205|3210|3205|3209.5|3204|0
1705487100000|2024-01-17 10:25:00|3210|3205.5|3209|3203|3210.5|3205.5|3209|3203|0
1705487400000|2024-01-17 10:30:00|3208.5|3202.5|3210|3205|3210|3205|3208|3202.5|0
1705487700000|2024-01-17 10:35:00|3210.5|3204.5|3210|3205.5|3210.5|3205.5|3210|3204.5|0
1705488000000|2024-01-17 10:40:00||3205||3204.5||3205||3204.5|0
1705488300000|2024-01-17 10:45:00|3210.5|3205|3209|3203|3210.5|3205.5|3209|3203|0
1705488600000|2024-01-17 10:50:00|3209.5|3203.5|3210.5|3205.5|3210.5|3205.5|3209|3203.5|0
1705488900000|2024-01-17 10:55:00|3210|3205|3210|3204.5|3210.5|3205.5|3210|3204|0
1705489200000|2024-01-17 11:00:00||3205||3203.5||3205||3203.5|0
1705489500000|2024-01-17 11:05:00|3209.5|3204|3209.5|3205|3209.5|3205|3209|3203.5|0
1705489800000|2024-01-17 11:10:00|3210|3204.5|3210|3204|3210|3205|3210|3204|0
1705490100000|2024-01-17 11:15:00|3210.5|3204.5|3210|3205|3210.5|3205.5|3210|3204|0
1705490400000|2024-01-17 11:20:00|3210.5|3205.5|3211|3206|3211|3206|3210|3205|0
1705490700000|2024-01-17 11:25:00|3210.5|3205.5|3213|3208|3213|3208|3210.5|3205.5|0
1705491000000|2024-01-17 11:30:00|3212.5|3207.5|3213|3208.5|3213.5|3208.5|3212.5|3207.5|0
1705491300000|2024-01-17 11:35:00|3213.5|3208|3214.5|3209.5|3215|3210|3213.5|3208|0
1705491600000|2024-01-17 11:40:00|3214|3209|3213.5|3208|3214|3209.5|3213.5|3208|0
1705491900000|2024-01-17 11:45:00|3214|3208.5|3214.5|3209.5|3214.5|3209.5|3214|3208|0
1705492200000|2024-01-17 11:50:00|3215|3210|3215|3210|3216.5|3211.5|3215|3210|0
1705492500000|2024-01-17 11:55:00|3214.5|3209.5|3215|3210|3215|3210|3214|3209.5|0
1705492800000|2024-01-17 12:00:00|3218|3203.5|3213.5|3208|3255|3208|3212.5|3164|0
1705493100000|2024-01-17 12:05:00|3214|3208.5|3213.5|3208.5|3214|3209|3213.5|3208.5|0
1705493400000|2024-01-17 12:10:00|3214|3209|3214|3209|3214|3209|3214|3209|0
1705493700000|2024-01-17 12:15:00|3214.5|3209.5|3215|3210|3215|3210|3214.5|3209.5|0
1705494000000|2024-01-17 12:20:00|3214.5|3209.5|3217.5|3212|3217.5|3212|3214.5|3209.5|0
1705494300000|2024-01-17 12:25:00|3218|3213|3217.5|3212|3218|3213|3217|3212|0
1705494600000|2024-01-17 12:30:00|3218|3212.5|3218|3213|3218|3213|3217.5|3212.5|0
1705494900000|2024-01-17 12:35:00|3217.5|3212.5|3217.5|3212|3218|3213|3217.5|3212|0
1705495200000|2024-01-17 12:40:00|3217|3211.5|3216.5|3211|3217|3211.5|3216.5|3211|0
1705495500000|2024-01-17 12:45:00|3216|3210.5|3215.5|3209.5|3216|3210.5|3215.5|3209.5|0
1705495800000|2024-01-17 12:50:00|3215|3209|3214.5|3209.5|3215|3209.5|3214.5|3208.5|0
1705496100000|2024-01-17 12:55:00|3215|3210|3214.5|3209.5|3215|3210.5|3214.5|3209.5|0
1705496400000|2024-01-17 13:00:00|3214|3209|3212.5|3207|3214|3209.5|3212.5|3207|0
1705496700000|2024-01-17 13:05:00|3213|3207.5|3212.5|3208|3213|3208.5|3212.5|3206.5|0
1705497000000|2024-01-17 13:10:00||3207.5||3207||3208||3207|0
1705497300000|2024-01-17 13:15:00||3207.5||3207||3207.5||3207|0
1705497600000|2024-01-17 13:20:00|3213|3207.5|3210.5|3205.5|3213|3208|3210.5|3205.5|0
1705497900000|2024-01-17 13:25:00|3210|3205|3213|3202.5|3213|3205.5|3209.5|3202.5|0
1705498200000|2024-01-17 13:30:00|3212.5|3202|3208.5|3203.5|3213|3204|3208.5|3200|0
1705498500000|2024-01-17 13:35:00|3209|3204|3209.5|3204.5|3209.5|3205|3208.5|3203.5|0
1705498800000|2024-01-17 13:40:00|3209|3204|3208.5|3202.5|3209|3204|3208.5|3202.5|0
1705499100000|2024-01-17 13:45:00|3207.5|3202|3206.5|3201|3207.5|3202|3206.5|3201|0
1705499400000|2024-01-17 13:50:00|3207|3201.5|3207.5|3202.5|3207.5|3203|3207|3200.5|0
1705499700000|2024-01-17 13:55:00|3252.5|3203|3212|3197.5|3253|3203|3208.5|3159|0
1705500000000|2024-01-17 14:00:00|3210.5|3198|3208|3202.5|3234|3202.5|3208|3156.5|0
1705500300000|2024-01-17 14:05:00|3208.5|3203|3211|3206.5|3211|3206.5|3208.5|3203|0
1705500600000|2024-01-17 14:10:00|3211.5|3206|3215|3204.5|3215|3207.5|3209.5|3204.5|0
1705500900000|2024-01-17 14:15:00|3214|3204|3211.5|3205|3214|3207.5|3211.5|3204|0
1705501200000|2024-01-17 14:20:00|3211|3205.5|3209.5|3204|3211|3206|3209.5|3204|0
1705501500000|2024-01-17 14:25:00|3211.5|3200|3210.5|3200.5|3254|3203|3210.5|3158.5|0
1705501800000|2024-01-17 14:30:00|3212|3202|3207|3201|3254|3204.5|3206.5|3157.5|0
1705502100000|2024-01-17 14:35:00|3206|3201.5|3208|3202|3208.5|3202|3206|3200.5|0
1705502400000|2024-01-17 14:40:00|3207|3201.5|3208|3196.5|3252|3202|3206|3186|0
1705502700000|2024-01-17 14:45:00|3207|3193.5|3205|3198.5|3216|3200|3203|3193.5|0
1705503000000|2024-01-17 14:50:00|3204.5|3199|3203|3197.5|3204.5|3199|3202|3196|0
1705503300000|2024-01-17 14:55:00|3202|3198|3201|3195.5|3202|3198|3201|3195.5|0
1705503600000|2024-01-17 15:00:00|3200|3195|3204|3198|3204|3198.5|3199|3193|0
1705503900000|2024-01-17 15:05:00|3203.5|3197.5|3206|3200.5|3206.5|3200.5|3203|3197.5|0
1705504200000|2024-01-17 15:10:00|3206.5|3201|3205|3199.5|3207|3201.5|3205|3199.5|0
1705504500000|2024-01-17 15:15:00|3205.5|3200|3205|3199.5|3206.5|3200.5|3205|3199|0
1705504800000|2024-01-17 15:20:00|3204|3199|3204|3197.5|3204|3199|3204|3197.5|0
1705505100000|2024-01-17 15:25:00|3204.5|3198.5|3207|3201.5|3207.5|3201.5|3204.5|3198.5|0
1705505400000|2024-01-17 15:30:00|3207.5|3202|3205|3199.5|3207.5|3202|3205|3199.5|0
1705505700000|2024-01-17 15:35:00|3205.5|3200|3207.5|3201.5|3207.5|3201.5|3205.5|3199|0
1705506000000|2024-01-17 15:40:00|3207|3202|3207|3201.5|3207.5|3202.5|3207|3201.5|0
1705506300000|2024-01-17 15:45:00|3207.5|3202|3208|3202.5|3208.5|3203.5|3207.5|3202|0
1705506600000|2024-01-17 15:50:00|3208.5|3203.5|3208|3202|3208.5|3203.5|3208|3201.5|0
1705506900000|2024-01-17 15:55:00|3208.5|3202.5|3208.5|3202.5|3208.5|3202.5|3208.5|3201.5|0
1705507200000|2024-01-17 16:00:00|3208|3203|3210.5|3205.5|3211|3205.5|3208|3203|0
1705507500000|2024-01-17 16:05:00|3211|3206.5|3213|3207.5|3213.5|3207.5|3211|3206.5|0
1705507800000|2024-01-17 16:10:00|3213.5|3208|3213.5|3208|3214|3208.5|3213.5|3208|0
1705508100000|2024-01-17 16:15:00|3213|3207.5|3211.5|3206.5|3213|3207.5|3211.5|3206|0
1705508400000|2024-01-17 16:20:00|3212|3207|3214|3209|3214|3209|3212|3207|0
1705508700000|2024-01-17 16:25:00|3214.5|3209.5|3213.5|3207.5|3215|3209.5|3213.5|3207.5|0
1705509000000|2024-01-17 16:30:00|3213|3201.5|3225|3201|3239|3204.5|3213|3160|0
1705509300000|2024-01-17 16:35:00|3224.5|3202|3261.5|3202|3261.5|3202.5|3220.5|3197|0
1705509900000|2024-01-17 16:45:00|3260|3200.5|3260|3200.5|3260|3200.5|3260|3200.5|0
1705510200000|2024-01-17 16:50:00|3258.5||3260||3260||3258.5||0
1705510800000|2024-01-17 17:00:00|3258.5||3258.5||3258.5||3258.5||0
1705511100000|2024-01-17 17:05:00||3199||3199||3199||3199|0
1705511700000|2024-01-17 17:15:00|3258||3258.5||3258.5||3255||0
1705512000000|2024-01-17 17:20:00|3257|3197.5|3257|3197.5|3257|3197.5|3257|3197.5|0
1705512600000|2024-01-17 17:30:00|3255.5|3196|3255.5|3197.5|3255.5|3197.5|3255.5|3196|0
1705512900000|2024-01-17 17:35:00||3196||3196||3196||3196|0
1705513500000|2024-01-17 17:45:00||3197.5||3197.5||3197.5||3197.5|0
1705513800000|2024-01-17 17:50:00|3257||3257||3257||3257||0
1705514100000|2024-01-17 17:55:00||3199||3197.5||3199||3197.5|0
1705515300000|2024-01-17 18:15:00|3255.5||3255.5||3255.5||3255.5||0
1705515600000|2024-01-17 18:20:00|3253.5|3196|3253.5|3194.5|3253.5|3196|3253.5|3194.5|0
1705515900000|2024-01-17 18:25:00||3196||3196||3196||3196|0
1705516200000|2024-01-17 18:30:00||3194.5||3194.5||3194.5||3194.5|0
1705516800000|2024-01-17 18:40:00|3252|3193|3252|3193|3252|3193|3252|3193|0
1705517400000|2024-01-17 18:50:00|3253.5|3194.5|3253.5|3196|3253.5|3196|3253.5|3194.5|0
1705517700000|2024-01-17 18:55:00|3255.5||3255.5||3255.5||3255.5||0
1705519200000|2024-01-17 19:20:00|3257|3197.5|3257|3199|3257|3199|3257|3197.5|0
1705519800000|2024-01-17 19:30:00|3258.5||3258.5||3258.5||3258.5||0
1705520400000|2024-01-17 19:40:00||3200.5||3200.5||3200.5||3200.5|0
1705520700000|2024-01-17 19:45:00||3199||3199||3199||3199|0
1705521600000|2024-01-17 20:00:00|3257|3197.5|3257|3197.5|3257|3197.5|3257|3197.5|0
1705522200000|2024-01-17 20:10:00|3255.5|3196|3255.5|3196|3255.5|3196|3255.5|3196|0
1705523400000|2024-01-17 20:30:00|3257|3197.5|3257|3199|3257|3199|3257|3197.5|0
1705523700000|2024-01-17 20:35:00|3258.5||3258.5||3258.5||3258.5||0
1705524000000|2024-01-17 20:40:00|3260|3200.5|3260|3200.5|3260|3200.5|3260|3200.5|0
1705524600000|2024-01-17 20:50:00|3261.5|3202|3261.5|3202|3261.5|3202|3261.5|3202|0
1705561200000|2024-01-18 07:00:00|3240|3189.5|3267|3167.5|3267|3189.5|3240|3166|0
1705561800000|2024-01-18 07:10:00|3349.5|3113|3349.5|3113|3349.5|3113|3349.5|3113|0
1705564500000|2024-01-18 07:55:00|3293.5|3141|3280.5|3166.5|3293.5|3166.5|3280.5|3141|0
1705564800000|2024-01-18 08:00:00|3279.5|3167|3280|3190.5|3280.5|3219|3278|3167|0
1705565100000|2024-01-18 08:05:00|3278|3191|3230|3224|3278|3225|3230|3181.5|0
1705565400000|2024-01-18 08:10:00|3231|3223.5|3236|3231.5|3236.5|3231.5|3231|3223.5|0
1705565700000|2024-01-18 08:15:00|3236.5|3232|3237|3232|3237|3232|3236.5|3230.5|0
1705566000000|2024-01-18 08:20:00|3237.5|3232.5|3232|3226.5|3237.5|3232.5|3230.5|3225.5|0
1705566300000|2024-01-18 08:25:00|3231.5|3226|3235|3229.5|3235|3230|3230.5|3226|0
1705566600000|2024-01-18 08:30:00|3235.5|3230|3233|3226|3236|3231.5|3233|3226|0
1705566900000|2024-01-18 08:35:00|3232.5|3226.5|3228.5|3222|3232.5|3227|3228.5|3222|0
1705567200000|2024-01-18 08:40:00|3227.5|3221.5|3229|3224|3229|3224.5|3227.5|3220.5|0
1705567500000|2024-01-18 08:45:00|3229.5|3224.5|3232|3226.5|3232.5|3227.5|3229.5|3224.5|0
1705567800000|2024-01-18 08:50:00|3232.5|3227|3233|3227.5|3233.5|3228.5|3232.5|3227|0
1705568100000|2024-01-18 08:55:00|3232.5|3228|3232|3227.5|3232.5|3228|3232|3226|0
1705568400000|2024-01-18 09:00:00|3232.5|3228|3235|3229|3235.5|3230.5|3232.5|3227.5|0
1705568700000|2024-01-18 09:05:00|3234|3229.5|3233|3227.5|3234|3229.5|3233|3226.5|0
1705569000000|2024-01-18 09:10:00|3233.5|3228|3235|3228.5|3235|3230|3233|3227.5|0
1705569300000|2024-01-18 09:15:00|3234.5|3228|3231|3226|3234.5|3228|3231|3225.5|0
1705569600000|2024-01-18 09:20:00|3231.5|3226.5|3234|3228|3234|3229|3231.5|3226.5|0
1705569900000|2024-01-18 09:25:00|3234.5|3228.5|3237|3232|3237|3232|3234|3228.5|0
1705570200000|2024-01-18 09:30:00|3236|3231.5|3234|3228|3236|3231.5|3234|3228|0
1705570500000|2024-01-18 09:35:00|3234.5|3228.5|3236|3231|3236.5|3231.5|3234.5|3228.5|0
1705570800000|2024-01-18 09:40:00|3236.5|3231.5|3236|3230.5|3237.5|3232.5|3236|3230.5|0
1705571100000|2024-01-18 09:45:00|3235.5|3231|3235|3229.5|3235.5|3231|3235|3229.5|0
1705571400000|2024-01-18 09:50:00|3235.5|3230|3235|3230|3236.5|3231.5|3234.5|3229|0
1705571700000|2024-01-18 09:55:00|3234.5|3229.5|3234|3228.5|3235|3229.5|3233.5|3228.5|0
1705572000000|2024-01-18 10:00:00|3233.5|3228|3232|3227|3233.5|3228|3231.5|3226.5|0
1705572300000|2024-01-18 10:05:00|3231.5|3226.5|3231.5|3226|3232|3226.5|3231|3226|0
1705572600000|2024-01-18 10:10:00|3231|3225.5|3230.5|3225.5|3231.5|3226|3229.5|3225|0
1705572900000|2024-01-18 10:15:00|3230|3226|3231|3225.5|3231|3226|3230|3224|0
1705573200000|2024-01-18 10:20:00|3231.5|3226|3230.5|3225.5|3231.5|3226.5|3228.5|3224.5|0
1705573500000|2024-01-18 10:25:00|3231|3226|3230.5|3225.5|3231|3226.5|3230.5|3225.5|0
1705573800000|2024-01-18 10:30:00|3231|3226|3231|3226|3231.5|3227|3230|3225.5|0
1705574100000|2024-01-18 10:35:00|3230.5|3225.5|3231|3225.5|3231|3226|3229.5|3224.5|0
1705574400000|2024-01-18 10:40:00|3230|3226|3230|3225|3230|3226|3229|3223.5|0
1705574700000|2024-01-18 10:45:00|3230.5|3225.5|3230|3225|3231.5|3226.5|3229.5|3225|0
1705575000000|2024-01-18 10:50:00|3229.5|3225.5|3231|3225.5|3231|3226|3229.5|3225|0
1705575300000|2024-01-18 10:55:00||3225||3225.5||3225.5||3225|0
1705575600000|2024-01-18 11:00:00|3231.5|3226|3231.5|3226.5|3231.5|3227|3231|3226|0
1705575900000|2024-01-18 11:05:00|3232|3227.5|3235|3229.5|3235|3229.5|3232|3227.5|0
1705576200000|2024-01-18 11:10:00|3235.5|3230|3239|3233.5|3239|3233.5|3235.5|3230|0
1705576500000|2024-01-18 11:15:00|3239.5|3234.5|3239.5|3234.5|3240|3234.5|3239|3234|0
1705577100000|2024-01-18 11:25:00|3240|3235|3241|3235.5|3241|3235.5|3239.5|3235|0
1705577400000|2024-01-18 11:30:00|3241.5|3236|3242|3236.5|3242|3236.5|3241.5|3236|0
1705577700000|2024-01-18 11:35:00|3242.5|3237.5|3243.5|3238.5|3244|3238.5|3242.5|3237.5|0
1705578000000|2024-01-18 11:40:00|3244|3239|3245.5|3240.5|3245.5|3240.5|3244|3239|0
1705578300000|2024-01-18 11:45:00|3246||3246.5||3246.5||3246||0
1705578600000|2024-01-18 11:50:00|3247|3241|3247.5|3242.5|3247.5|3242.5|3247|3241|0
1705578900000|2024-01-18 11:55:00|3248||3248||3248||3248||0
1705579200000|2024-01-18 12:00:00|3251|3243|3251|3245.5|3288|3245.5|3251|3198|0
1705579500000|2024-01-18 12:05:00|3251.5|3246|3253|3248|3253.5|3249|3251.5|3246|0
1705579800000|2024-01-18 12:10:00|3253.5|3248.5|3254|3249|3255|3250.5|3253.5|3248.5|0
1705580100000|2024-01-18 12:15:00|3253.5|3248.5|3252.5|3247.5|3253.5|3248.5|3251.5|3246.5|0
1705580400000|2024-01-18 12:20:00|3253|3248|3254.5|3249.5|3255|3250.5|3253|3248|0
1705580700000|2024-01-18 12:25:00|3255||3254.5||3255||3254.5||0
1705581000000|2024-01-18 12:30:00|3254|3249|3254|3249|3254|3249.5|3253.5|3249|0
1705581300000|2024-01-18 12:35:00|3254.5|3249.5|3255|3250|3255.5|3250.5|3254.5|3249.5|0
1705581600000|2024-01-18 12:40:00|3255.5|3250.5|3255|3249.5|3255.5|3250.5|3255|3249.5|0
1705581900000|2024-01-18 12:45:00||3250||3249.5||3250||3249.5|0
1705582200000|2024-01-18 12:50:00|3254.5|3249|3255|3250|3255|3250.5|3254|3248.5|0
1705582500000|2024-01-18 12:55:00|3254.5|3249.5|3254|3249|3255|3249.5|3253.5|3248.5|0
1705582800000|2024-01-18 13:00:00|3253.5|3249.5|3254.5|3249.5|3254.5|3249.5|3253.5|3249|0
1705583100000|2024-01-18 13:05:00|3255|3250|3256|3251|3256|3251|3255|3250|0
1705583400000|2024-01-18 13:10:00|3256.5|3251.5|3256|3251|3256.5|3251.5|3256|3251|0
1705583700000|2024-01-18 13:15:00|3256.5|3251.5|3256|3251|3256.5|3251.5|3255.5|3250.5|0
1705584000000|2024-01-18 13:20:00|3255.5|3250.5|3256|3251|3256|3251|3254.5|3249.5|0
1705584300000|2024-01-18 13:25:00|3256.5|3250.5|3259|3248|3259|3251.5|3256|3248|0
1705584600000|2024-01-18 13:30:00|3258.5|3247.5|3254|3248|3258.5|3250.5|3254|3247|0
1705584900000|2024-01-18 13:35:00|3254.5|3248.5|3253|3248|3255|3250.5|3253|3248|0
1705585200000|2024-01-18 13:40:00|3252.5|3247.5|3250|3245|3252.5|3247.5|3250|3245|0
1705585500000|2024-01-18 13:45:00|3250.5|3245.5|3251|3246|3251|3246.5|3250.5|3245.5|0
1705585800000|2024-01-18 13:50:00|3251.5|3246.5|3253.5|3248.5|3253.5|3248.5|3251.5|3246.5|0
1705586100000|2024-01-18 13:55:00|3253|3248|3250.5|3246|3253|3248|3250.5|3246|0
1705586400000|2024-01-18 14:00:00|3251|3246.5|3252|3247|3252.5|3247.5|3251|3246.5|0
1705586700000|2024-01-18 14:05:00|3252.5|3247.5|3252.5|3247.5|3252.5|3247.5|3252|3247|0
1705587000000|2024-01-18 14:10:00|3253|3248|3256|3251|3256|3251|3253|3248|0
1705587300000|2024-01-18 14:15:00|3256.5|3251.5|3256|3251|3256.5|3251.5|3256|3251|6
1705587600000|2024-01-18 14:20:00|3255|3250.5|3255|3249|3255|3250.5|3255|3249|0
1705587900000|2024-01-18 14:25:00||3249.5||3249.5||3250||3249.5|0
1705588200000|2024-01-18 14:30:00|3255.5|3250|3256.5|3251.5|3258|3252|3255.5|3250|0
1705588500000|2024-01-18 14:35:00|3257.5|3252|3253.5|3248.5|3257.5|3252|3253|3248|0
1705588800000|2024-01-18 14:40:00|3254|3249.5|3253|3248|3255.5|3250|3253|3248|0
1705589100000|2024-01-18 14:45:00|3253.5|3247.5|3252|3245.5|3253.5|3247.5|3252|3245.5|0
1705589400000|2024-01-18 14:50:00|3252.5|3246|3252|3246.5|3252.5|3246.5|3252|3246|0
1705589700000|2024-01-18 14:55:00|3252.5|3246|3255|3248.5|3255|3248.5|3252.5|3245.5|0
1705590000000|2024-01-18 15:00:00|3254|3249|3253|3248|3254|3249|3253|3246.5|0
1705590300000|2024-01-18 15:05:00|3252|3247|3251|3245.5|3252|3248|3251|3245.5|0
1705590600000|2024-01-18 15:10:00|3250.5|3243|3254.5|3249|3298|3249|3250.5|3204|0
1705590900000|2024-01-18 15:15:00|3255|3248.5|3254.5|3248|3256|3249|3254.5|3248|0
1705591200000|2024-01-18 15:20:00|3253.5|3247.5|3251.5|3246|3253.5|3247.5|3251.5|3245.5|0
1705591500000|2024-01-18 15:25:00|3252|3246.5|3253|3248|3253|3248|3252|3246.5|0
1705591800000|2024-01-18 15:30:00|3253.5|3247.5|3253.5|3247|3254|3248|3253.5|3247|0
1705592100000|2024-01-18 15:35:00|3254|3247.5|3255.5|3250|3255.5|3250|3253.5|3247.5|0
1705592400000|2024-01-18 15:40:00|3256|3251|3257|3251.5|3257.5|3252|3256|3251|0
1705592700000|2024-01-18 15:45:00|3256|3252|3254|3248|3256|3252|3254|3248|0
1705593000000|2024-01-18 15:50:00|3254.5|3248.5|3254|3247.5|3254.5|3249|3254|3247.5|0
1705593300000|2024-01-18 15:55:00|3253|3248|3253|3246|3253|3248|3253|3245.5|0
1705593600000|2024-01-18 16:00:00|3252.5|3245.5|3249|3243.5|3252.5|3246|3249|3243.5|0
1705593900000|2024-01-18 16:05:00|3249.5|3244|3249.5|3244|3249.5|3244|3249.5|3243.5|0
1705594200000|2024-01-18 16:10:00|3250|3244.5|3252.5|3247.5|3252.5|3247.5|3249.5|3244.5|6
1705594500000|2024-01-18 16:15:00|3253|3248.5|3255|3250|3255.5|3250|3253|3248.5|0
1705594800000|2024-01-18 16:20:00|3255.5|3250.5|3256.5|3251.5|3256.5|3251.5|3255.5|3250.5|0
1705595100000|2024-01-18 16:25:00|3257||3257||3257.5||3257||0
1705595400000|2024-01-18 16:30:00|3256.5|3244.5|3264|3249|3273|3249|3256.5|3241|0
1705595700000|2024-01-18 16:35:00|3264.5|3244|3265.5|3247.5|3302|3250|3263|3242|0
1705596000000|2024-01-18 16:40:00|3265|3241.5|3263.5|3240|3269|3246|3263.5|3239.5|0
1705596300000|2024-01-18 16:45:00|3308|3240.5|3303|3202|3308|3245.5|3303|3202|0
1705596600000|2024-01-18 16:50:00|3304.5|3203.5|3304.5|3203.5|3304.5|3203.5|3304.5|3203.5|0
1705597200000|2024-01-18 17:00:00|3303|3202|3301.5|3200.5|3303|3202|3301.5|3200.5|0
1705597500000|2024-01-18 17:05:00|3300|3199|3301.5|3199|3301.5|3199|3300|3199|0
1705597800000|2024-01-18 17:10:00|3300||3300||3300||3300||0
1705598100000|2024-01-18 17:15:00|3301.5|3200.5|3300|3199|3301.5|3200.5|3300|3199|0
1705599000000|2024-01-18 17:30:00|3298.5|3197.5|3298.5|3197.5|3298.5|3197.5|3298.5|3197.5|0
1705599600000|2024-01-18 17:40:00|3300||3300||3300||3300||0
1705599900000|2024-01-18 17:45:00||3199||3199||3199||3199|0
1705600800000|2024-01-18 18:00:00|3298.5|3197.5|3298.5|3197.5|3298.5|3197.5|3298.5|3197.5|0
1705602300000|2024-01-18 18:25:00|3296.5|3195.5|3296.5|3195.5|3296.5|3195.5|3296.5|3195.5|0
1705602600000|2024-01-18 18:30:00|3298.5|3197.5|3300|3199|3300|3199|3298.5|3197.5|0
1705602900000|2024-01-18 18:35:00|3301.5|3200.5|3301.5|3200.5|3301.5|3200.5|3301.5|3200.5|0
1705603200000|2024-01-18 18:40:00|3303||3303||3303||3303||0
1705603500000|2024-01-18 18:45:00|3301.5||3301.5||3301.5||3301.5||0
1705603800000|2024-01-18 18:50:00|3303||3303||3303||3303||0
1705604100000|2024-01-18 18:55:00||3202||3202||3202||3202|0
1705605000000|2024-01-18 19:10:00|3304.5|3203.5|3304.5|3203.5|3304.5|3203.5|3304.5|3203.5|0
1705605300000|2024-01-18 19:15:00|3306||3304.5||3306||3304.5||0
1705605600000|2024-01-18 19:20:00|3306|3205|3308|3205|3308|3205|3306|3205|0
1705606200000|2024-01-18 19:30:00|3306|3207|3306|3205|3306|3207|3306|3205|0
1705606800000|2024-01-18 19:40:00||3203.5||3203.5||3203.5||3203.5|0
1705607100000|2024-01-18 19:45:00|3304.5|3205|3306|3205|3306|3205|3304.5|3205|0
1705607400000|2024-01-18 19:50:00|3308|3207|3308|3207|3308|3207|3308|3207|0
1705608300000|2024-01-18 20:05:00|3309.5|3208.5|3311|3210|3311|3210|3309.5|3208.5|0
1705608600000|2024-01-18 20:10:00||3208.5||3208.5||3208.5||3208.5|0
1705609800000|2024-01-18 20:30:00||3210||3210||3210||3210|0
1705610400000|2024-01-18 20:40:00||3208.5||3208.5||3208.5||3208.5|0
1705611000000|2024-01-18 20:50:00|3312.5|3210|3312.5|3211.5|3312.5|3211.5|3312.5|3210|0
1705611300000|2024-01-18 20:55:00||3210||3211.5||3211.5||3210|0
1705647600000|2024-01-19 07:00:00|3287|3235|3313|3211.5|3313|3236.5|3287|3211.5|0
1705649400000|2024-01-19 07:30:00|3394.5|3122.5|3394.5|3122.5|3394.5|3122.5|3394.5|3122.5|0
1705650600000|2024-01-19 07:50:00|3340.5|3190|3340.5|3190|3340.5|3190|3340.5|3190|0
1705650900000|2024-01-19 07:55:00|3328|3202.5|3328|3215|3328|3215|3328|3202.5|0
1705651200000|2024-01-19 08:00:00|3327.5|3215.5|3275|3269|3327.5|3270.5|3275|3215.5|0
1705651500000|2024-01-19 08:05:00|3274|3268.5|3265|3259.5|3274|3268.5|3265|3259.5|0
1705651800000|2024-01-19 08:10:00|3264.5|3259|3262|3257|3264.5|3259|3261|3255|0
1705652100000|2024-01-19 08:15:00|3261|3256.5|3263.5|3257.5|3306.5|3257.5|3260|3214|0
1705652400000|2024-01-19 08:20:00|3262.5|3257|3261.5|3256.5|3262.5|3258|3260.5|3254.5|0
1705652700000|2024-01-19 08:25:00|3260.5|3256|3258.5|3253|3260.5|3256|3258.5|3253|0
1705653000000|2024-01-19 08:30:00|3258|3252.5|3259|3251.5|3259|3252.5|3256.5|3251|0
1705653300000|2024-01-19 08:35:00|3258.5|3252.5|3261|3256|3261|3256|3257.5|3252.5|0
1705653600000|2024-01-19 08:40:00|3261.5|3256.5|3261.5|3256|3262|3257|3261.5|3256|0
1705653900000|2024-01-19 08:45:00|3261|3255.5|3261.5|3256.5|3262|3257|3260.5|3255|0
1705654200000|2024-01-19 08:50:00|3262|3256|3261.5|3256.5|3262|3257|3260.5|3255.5|0
1705654500000|2024-01-19 08:55:00|3262|3256|3263|3258|3263|3258|3262|3256|0
1705654800000|2024-01-19 09:00:00|3262.5|3258.5|3290|3256.5|3305.5|3260|3262.5|3242|0
1705655100000|2024-01-19 09:05:00|3289|3256|3264|3259|3289|3259.5|3264|3256|0
1705655400000|2024-01-19 09:10:00|3263.5|3258.5|3264|3257.5|3264|3259|3262|3257|0
1705655700000|2024-01-19 09:15:00|3264.5|3258.5|3265.5|3259.5|3265.5|3259.5|3264.5|3258.5|0
1705656000000|2024-01-19 09:20:00|3265|3260|3268.5|3262.5|3268.5|3262.5|3264.5|3260|0
1705656300000|2024-01-19 09:25:00|3268|3262|3267.5|3262.5|3268|3262.5|3267|3262|0
1705656600000|2024-01-19 09:30:00|3268|3262|3263|3258|3268|3262|3263|3258|0
1705656900000|2024-01-19 09:35:00|3262.5|3257.5|3259.5|3254.5|3262.5|3257.5|3259|3254.5|0
1705657200000|2024-01-19 09:40:00|3259|3254|3255|3250.5|3259|3254|3255|3250|0
1705657500000|2024-01-19 09:45:00|3254.5|3250|3254.5|3249|3255|3250|3253.5|3248.5|0
1705657800000|2024-01-19 09:50:00|3254|3248.5|3255.5|3250|3255.5|3250.5|3253.5|3248.5|0
1705658100000|2024-01-19 09:55:00|3255|3249.5|3257|3252|3257|3252|3254.5|3249|0
1705658400000|2024-01-19 10:00:00|3256.5|3251.5|3257|3252|3257|3252|3256.5|3251|0
1705658700000|2024-01-19 10:05:00|3256.5|3252.5|3258.5|3253.5|3258.5|3254|3256.5|3252|0
1705659000000|2024-01-19 10:10:00|3259|3254|3260.5|3255.5|3261|3256|3259|3254|0
1705659300000|2024-01-19 10:15:00|3259.5|3255|3258|3253|3259.5|3255.5|3258|3253|0
1705659600000|2024-01-19 10:20:00|3258.5|3252.5|3257.5|3252.5|3259|3252.5|3257.5|3252.5|0
1705659900000|2024-01-19 10:25:00|3257|3252|3257.5|3251|3257.5|3252|3255.5|3250.5|0
1705660200000|2024-01-19 10:30:00|3257|3251.5|3257.5|3252|3257.5|3252|3256|3251.5|0
1705660500000|2024-01-19 10:35:00|3258|3211.5|3256.5|3251|3300.5|3251|3256.5|3211.5|0
1705660800000|2024-01-19 10:40:00|3257||3257||3257.5||3256.5||0
1705661100000|2024-01-19 10:45:00|3257.5|3251.5|3256.5|3251.5|3257.5|3251.5|3255.5|3251.5|0
1705661400000|2024-01-19 10:50:00|3257|3252|3256.5|3251.5|3258.5|3253.5|3256.5|3251.5|0
1705661700000|2024-01-19 10:55:00|3257|3252|3256.5|3252|3257.5|3252|3256.5|3252|0
1705662000000|2024-01-19 11:00:00|3255.5|3251.5|3255.5|3251|3256.5|3251.5|3254.5|3249.5|0
1705662300000|2024-01-19 11:05:00|3256|3251.5|3257.5|3252.5|3257.5|3252.5|3256|3251.5|0
1705662600000|2024-01-19 11:10:00|3257|3252|3257.5|3252.5|3258.5|3254|3256.5|3252|0
1705662900000|2024-01-19 11:15:00|3257|3252|3257|3252|3257.5|3252.5|3256|3251.5|0
1705663200000|2024-01-19 11:20:00|3257.5|3252.5|3258|3253|3258|3253|3257|3252|0
1705663500000|2024-01-19 11:25:00|3257.5|3252.5|3257|3252|3258|3253|3256.5|3251.5|0
1705663800000|2024-01-19 11:30:00|3257.5|3251.5|3258|3252.5|3258|3253|3257.5|3251.5|0
1705664100000|2024-01-19 11:35:00|3257|3252|3258|3253|3258|3253|3256.5|3252|0
1705664400000|2024-01-19 11:40:00|3258.5|3252.5|3258.5|3254|3258.5|3254|3258.5|3252.5|0
1705664700000|2024-01-19 11:45:00|3259|3254.5|3259.5|3255|3259.5|3255|3259|3254.5|0
1705665000000|2024-01-19 11:50:00|3259|3254.5|3259|3253.5|3259.5|3254.5|3259|3253.5|0
1705665300000|2024-01-19 11:55:00|3258.5|3253|3257|3252|3258.5|3253|3257|3252|0
1705665600000|2024-01-19 12:00:00|3301.5|3251.5|3303.5|3217|3304|3251.5|3257|3202|0
1705665900000|2024-01-19 12:05:00|3302|3217.5|3256|3251|3302|3251.5|3255.5|3202|0
1705666200000|2024-01-19 12:10:00|3255.5|3250.5|3255|3250|3255.5|3250.5|3255|3250|0
1705666500000|2024-01-19 12:15:00|3255.5|3249.5|3253.5|3248.5|3255.5|3249.5|3253.5|3248.5|0
1705666800000|2024-01-19 12:20:00|3254|3249|3254|3249|3254|3249|3253.5|3248.5|0
1705667100000|2024-01-19 12:25:00|3254.5|3249.5|3257|3252|3257|3252.5|3254.5|3249.5|0
1705667400000|2024-01-19 12:30:00|3256.5|3251.5|3254|3249|3256.5|3251.5|3253.5|3249|0
1705667700000|2024-01-19 12:35:00|3254.5|3249.5|3256|3250.5|3256|3251|3254.5|3249.5|0
1705668000000|2024-01-19 12:40:00|3256.5|3251|3256.5|3251.5|3256.5|3251.5|3256.5|3250.5|0
1705668300000|2024-01-19 12:45:00|3256|3251|3257|3251.5|3257|3252|3256|3251|0
1705668600000|2024-01-19 12:50:00|3257.5|3251|3257|3252|3257.5|3252.5|3257|3251|0
1705668900000|2024-01-19 12:55:00|3257.5|3252.5|3258.5|3253.5|3258.5|3253.5|3257.5|3252.5|0
1705669200000|2024-01-19 13:00:00|3259|3254|3259|3254|3260|3255.5|3259|3254|0
1705669500000|2024-01-19 13:05:00|3258.5|3253.5|3260.5|3255.5|3260.5|3255.5|3258|3253|0
1705669800000|2024-01-19 13:10:00|3260|3255|3261|3256.5|3261|3256.5|3260|3255|0
1705670100000|2024-01-19 13:15:00|3260.5|3256|3261|3256.5|3261|3256.5|3260|3255|0
1705670400000|2024-01-19 13:20:00|3261.5|3256|3260|3255.5|3261.5|3256|3260|3255|0
1705670700000|2024-01-19 13:25:00|3259|3255|3259|3254|3259.5|3255|3259|3254|0
1705671000000|2024-01-19 13:30:00|3258.5|3253.5|3259|3254.5|3260|3255|3258|3253|0
1705671300000|2024-01-19 13:35:00|3259.5|3254|3258|3253|3259.5|3254|3258|3253|0
1705671600000|2024-01-19 13:40:00|3257.5|3252.5|3257|3252|3257.5|3252.5|3255.5|3250.5|0
1705671900000|2024-01-19 13:45:00|3257.5|3252.5|3256|3251|3258.5|3253.5|3256|3251|0
1705672500000|2024-01-19 13:55:00|3255.5|3248.5|3252.5|3247.5|3258.5|3251|3252.5|3247.5|0
1705672800000|2024-01-19 14:00:00|3252|3247|3251.5|3247|3252|3247|3250.5|3245.5|0
1705673100000|2024-01-19 14:05:00|3252|3246.5|3249.5|3244.5|3252|3247|3249.5|3244.5|0
1705673400000|2024-01-19 14:10:00|3249|3244|3249|3244|3249|3244|3247.5|3242.5|0
1705673700000|2024-01-19 14:15:00|3249.5|3244.5|3247|3242.5|3249.5|3245|3247|3242|0
1705674000000|2024-01-19 14:20:00|3246.5|3243|3249|3244|3249|3244|3246.5|3243|0
1705674300000|2024-01-19 14:25:00|3249.5|3243.5|3250|3243.5|3250|3243.5|3249.5|3243.5|0
1705674600000|2024-01-19 14:30:00|3250.5|3244.5|3248|3241.5|3251.5|3245.5|3247|3241|0
1705674900000|2024-01-19 14:35:00|3247.5|3241|3246|3241|3248.5|3241|3246|3241|0
1705675200000|2024-01-19 14:40:00|3246.5|3240.5|3248|3242|3249|3242|3246.5|3240.5|0
1705675500000|2024-01-19 14:45:00|3247|3243|3249|3244|3250.5|3244|3247|3243|0
1705675800000|2024-01-19 14:50:00|3249.5|3243.5|3254|3248|3254.5|3248|3249.5|3243.5|0
1705676100000|2024-01-19 14:55:00|3254.5|3248.5|3259.5|3249|3259.5|3251.5|3254.5|3248.5|0
1705676400000|2024-01-19 15:00:00|3260|3249.5|3259.5|3254|3263|3254|3257|3248|0
1705676700000|2024-01-19 15:05:00|3259|3253.5|3254.5|3249|3259|3253.5|3254.5|3249|0
1705677000000|2024-01-19 15:10:00|3255|3250|3255.5|3250|3257.5|3251|3254.5|3250|0
1705677300000|2024-01-19 15:15:00|3256|3251|3256.5|3251|3258|3251|3256|3251|0
1705677600000|2024-01-19 15:20:00|3257|3250.5|3254.5|3249|3257.5|3250.5|3254.5|3249|0
1705677900000|2024-01-19 15:25:00|3255||3255.5||3255.5||3254.5||0
1705678200000|2024-01-19 15:30:00|3255|3247.5|3249.5|3244|3255|3248|3249.5|3244|0
1705678500000|2024-01-19 15:35:00|3250|3245|3252|3246|3254|3247|3250|3245|0
1705678800000|2024-01-19 15:40:00|3252.5||3252.5||3252.5||3252.5||0
1705679100000|2024-01-19 15:45:00|3253|3247|3252.5|3247|3253|3247|3252.5|3246.5|0
1705679400000|2024-01-19 15:50:00|3251.5|3246.5|3253|3247|3253|3247|3251.5|3245.5|0
1705679700000|2024-01-19 15:55:00|3253.5|3248|3254.5|3249|3255|3249|3253.5|3248|0
1705680000000|2024-01-19 16:00:00|3254|3248.5|3255.5|3250|3256|3250|3253.5|3248.5|0
1705680300000|2024-01-19 16:05:00|3256|3251|3257|3251|3257|3251|3256|3251|0
1705680600000|2024-01-19 16:10:00|3257.5|3252|3258.5|3253|3259|3254.5|3257.5|3252|0
1705680900000|2024-01-19 16:15:00|3259|3253.5|3259.5|3253.5|3259.5|3253.5|3259|3253.5|0
1705681200000|2024-01-19 16:20:00|3259|3253|3258|3253|3259|3253|3257.5|3252.5|0
1705681500000|2024-01-19 16:25:00|3258.5|3253.5|3258.5|3252|3259|3254|3258.5|3252|0
1705681800000|2024-01-19 16:30:00|3261.5|3251.5|3262|3247|3301|3251.5|3260.5|3211|0
1705682100000|2024-01-19 16:35:00|3263|3246|3267|3245|3270.5|3247|3263|3239.5|0
1705682400000|2024-01-19 16:40:00|3305.5|3245.5|3305.5|3203.5|3305.5|3245.5|3305.5|3203.5|0
1705682700000|2024-01-19 16:45:00|3304|3202|3304|3202|3304|3202|3302|3202|0
1705683000000|2024-01-19 16:50:00||3203.5||3203.5||3203.5||3203.5|0
1705683300000|2024-01-19 16:55:00|3305.5|3205|3305.5|3205|3305.5|3205|3305.5|3205|0
1705683600000|2024-01-19 17:00:00|3307||3307||3307||3307||0
1705683900000|2024-01-19 17:05:00|3305.5||3305.5||3305.5||3305.5||0
1705684200000|2024-01-19 17:10:00||3203.5||3205||3205||3203.5|0
1705684500000|2024-01-19 17:15:00|3307||3307||3307||3307||0
1705684800000|2024-01-19 17:20:00|3308.5|3206.5|3308.5|3206.5|3308.5|3206.5|3308.5|3206.5|0
1705685100000|2024-01-19 17:25:00||3208||3208||3208||3208|0
1705685400000|2024-01-19 17:30:00|3310.5|3209.5|3310.5|3209.5|3310.5|3209.5|3310.5|3209.5|0
1705685700000|2024-01-19 17:35:00|3312||3310.5||3312||3310.5||0
1705686000000|2024-01-19 17:40:00||3208||3209.5||3209.5||3208|0
1705686900000|2024-01-19 17:55:00|3312|3211.5|3312|3211.5|3312|3211.5|3312|3211.5|0
1705687200000|2024-01-19 18:00:00|3310.5|3209.5|3310.5|3209.5|3310.5|3209.5|3310.5|3209.5|0
1705687500000|2024-01-19 18:05:00|3312||3312||3312||3312||0
1705687800000|2024-01-19 18:10:00|3313.5|3211.5|3313.5|3211.5|3313.5|3211.5|3313.5|3211.5|0
1705688400000|2024-01-19 18:20:00||3213||3213||3213||3213|0
1705688700000|2024-01-19 18:25:00|3315||3315||3315||3315||0
1705689000000|2024-01-19 18:30:00||3214.5||3214.5||3214.5||3214.5|0
1705689300000|2024-01-19 18:35:00|3316.5||3316.5||3316.5||3316.5||0
1705690500000|2024-01-19 18:55:00||3216||3216||3216||3216|0
1705690800000|2024-01-19 19:00:00|3318||3318||3318||3318||0
1705691100000|2024-01-19 19:05:00||3217.5||3217.5||3217.5||3217.5|0
1705691400000|2024-01-19 19:10:00|3320|3219|3320|3219|3320|3219|3320|3219|0
1705691700000|2024-01-19 19:15:00||3217.5||3217.5||3217.5||3217.5|0
1705692300000|2024-01-19 19:25:00|3321.5|3219|3321.5|3219|3321.5|3220.5|3321.5|3219|0
1705692600000|2024-01-19 19:30:00|3320|3217.5|3320|3217.5|3320|3217.5|3320|3217.5|0
1705692900000|2024-01-19 19:35:00|3318|3219|3320|3219|3320|3219|3318|3219|0
1705693200000|2024-01-19 19:40:00||3217.5||3217.5||3217.5||3217.5|0
1705693500000|2024-01-19 19:45:00||3219||3217.5||3219||3217.5|0
1705693800000|2024-01-19 19:50:00||3219||3217.5||3219||3217.5|0
1705694100000|2024-01-19 19:55:00||3219||3219||3219||3219|0
1705694400000|2024-01-19 20:00:00|3321.5|3220.5|3321.5|3220.5|3321.5|3220.5|3321.5|3220.5|0
1705695000000|2024-01-19 20:10:00||3219||3219||3219||3219|0
1705695600000|2024-01-19 20:20:00|3320||3320||3320||3320||0
1705696200000|2024-01-19 20:30:00|3321.5||3321.5||3321.5||3321.5||0
1705696500000|2024-01-19 20:35:00||3220.5||3220.5||3220.5||3220.5|0
1705696800000|2024-01-19 20:40:00||3219||3219||3219||3219|0
1705697100000|2024-01-19 20:45:00|||||||||2
1705697700000|2024-01-19 20:55:00|3320.5||3321.5||3321.5||3320.5||0
1705906800000|2024-01-22 07:00:00|3316.7|3271.2|3339.2|3237.7|3339.2|3271.2|3315.2|3236.2|0
1705908300000|2024-01-22 07:25:00|3473.7|3242.7|3339.7|3268.2|3473.7|3268.2|3339.7|3242.7|0
1705910100000|2024-01-22 07:55:00|3338.7|3269.2|3339.2|3284.7|3339.2|3288.2|3338.2|3268.7|0
1705910400000|2024-01-22 08:00:00|3337.7|3285.2|3324.7|3268.2|3338.7|3297.2|3301.7|3268.2|0
1705910700000|2024-01-22 08:05:00|3324.2|3269.2|3296.7|3268.2|3338.2|3269.2|3296.2|3267.7|0
1705911000000|2024-01-22 08:10:00|3297.2|3269.2|3316.7|3271.7|3338.7|3274.7|3297.2|3267.7|0
1705911300000|2024-01-22 08:15:00|3315.7|3272.2|3311.7|3271.7|3339.7|3275.2|3309.7|3267.7|0
1705911600000|2024-01-22 08:20:00|3317.7|3272.2|3325.2|3269.7|3339.7|3276.7|3311.7|3267.7|0
1705911900000|2024-01-22 08:25:00|3323.2|3270.2|3306.2|3300.2|3338.2|3300.2|3304.7|3270.2|0
1705912200000|2024-01-22 08:30:00|3306.7|3300.7|3307.2|3301.7|3308.7|3302.2|3305.7|3300.7|0
1705912500000|2024-01-22 08:35:00|3306.2|3302.2|3305.2|3298.2|3306.2|3302.2|3305.2|3298.2|0
1705912800000|2024-01-22 08:40:00||3299.2||3299.2||3300.2||3297.7|0
1705913100000|2024-01-22 08:45:00||3298.7||3298.2||3298.7||3298.2|0
1705913400000|2024-01-22 08:50:00||3298.7||3298.7||3299.2||3298.2|0
1705913700000|2024-01-22 08:55:00|3304.2|3298.2|3304.2|3298.2|3304.2|3298.7|3304.2|3297.2|0
1705914000000|2024-01-22 09:00:00|3303.7|3297.7|3303.7|3298.7|3303.7|3298.7|3303.2|3296.2|0
1705914300000|2024-01-22 09:05:00|3303.2|3298.2|3303.2|3298.2|3303.7|3298.7|3303.2|3297.7|0
1705914600000|2024-01-22 09:10:00|3302.2|3297.7|3302.2|3295.2|3302.2|3297.7|3302.2|3295.2|0
1705914900000|2024-01-22 09:15:00||3294.7||3296.7||3296.7||3294.7|0
1705915200000|2024-01-22 09:20:00|3301.2|3296.2|3301.2|3294.2|3301.2|3296.2|3301.2|3294.2|0
1705915500000|2024-01-22 09:25:00||3294.7||3294.7||3296.7||3294.7|0
1705915800000|2024-01-22 09:30:00||3295.2||3296.2||3296.2||3295.2|0
1705916100000|2024-01-22 09:35:00||3295.7||3295.2||3296.2||3294.7|0
1705916400000|2024-01-22 09:40:00|3301.7|3295.7|3301.2|3296.2|3301.7|3296.7|3301.2|3295.7|0
1705916700000|2024-01-22 09:45:00|3300.2|3295.7|3300.2|3293.7|3300.2|3295.7|3300.2|3293.7|0
1705917000000|2024-01-22 09:50:00||3293.2||3295.2||3295.2||3293.2|0
1705917300000|2024-01-22 09:55:00||3294.7||3295.2||3295.2||3294.7|0
1705917600000|2024-01-22 10:00:00|3300.7|3295.7|3300.2|3294.2|3300.7|3295.7|3300.2|3294.2|0
1705917900000|2024-01-22 10:05:00|3300.7|3295.2|3301.7|3296.7|3301.7|3296.7|3300.7|3295.2|0
1705918200000|2024-01-22 10:10:00|3302.2|3297.2|3302.2|3297.2|3302.2|3297.2|3302.2|3297.2|0
1705918500000|2024-01-22 10:15:00||3296.7||3297.2||3297.2||3296.2|0
1705918800000|2024-01-22 10:20:00|3301.7|3296.7|3301.2|3294.2|3301.7|3296.7|3301.2|3294.2|0
1705919100000|2024-01-22 10:25:00||3294.7||3294.2||3295.7||3294.2|0
1705919400000|2024-01-22 10:30:00|3300.7|3293.7|3299.2|3293.2|3300.7|3293.7|3299.2|3292.2|0
1705919700000|2024-01-22 10:35:00|3298.7|3292.7|3298.2|3290.7|3298.7|3292.7|3298.2|3290.7|0
1705920000000|2024-01-22 10:40:00|3297.7|3291.2|3297.2|3291.2|3297.7|3291.7|3297.2|3291.2|0
1705920300000|2024-01-22 10:45:00||3292.2||3292.7||3292.7||3292.2|0
1705920600000|2024-01-22 10:50:00|3297.7|3292.2|3298.2|3293.2|3298.7|3293.7|3297.7|3292.2|0
1705920900000|2024-01-22 10:55:00|3297.2|3292.7|3297.2|3291.2|3297.7|3292.7|3297.2|3291.2|0
1705921200000|2024-01-22 11:00:00|3296.7|3290.7|3295.2|3289.7|3296.7|3290.7|3295.2|3289.7|0
1705921500000|2024-01-22 11:05:00|3295.7|3290.2|3295.7|3290.7|3295.7|3290.7|3295.7|3289.7|0
1705921800000|2024-01-22 11:10:00|3295.2|3290.2|3295.2|3290.2|3295.2|3290.2|3295.2|3290.2|0
1705922100000|2024-01-22 11:15:00|3295.7|3290.7|3295.2|3290.2|3295.7|3290.7|3295.2|3290.2|0
1705922400000|2024-01-22 11:20:00|3295.7|3290.7|3296.2|3291.2|3296.2|3291.2|3295.2|3290.7|0
1705922700000|2024-01-22 11:25:00|3295.7|3290.7|3294.7|3289.7|3295.7|3290.7|3294.2|3289.2|0
1705923000000|2024-01-22 11:30:00|3294.2|3289.2|3294.2|3288.7|3294.2|3289.2|3294.2|3288.7|0
1705923300000|2024-01-22 11:35:00|3294.7|3289.2|3295.2|3290.2|3295.2|3290.2|3294.7|3289.2|0
1705923600000|2024-01-22 11:40:00|3294.7|3289.7|3294.2|3288.7|3294.7|3289.7|3294.2|3288.7|0
1705923900000|2024-01-22 11:45:00||3289.2||3288.7||3289.2||3288.7|0
1705924200000|2024-01-22 11:50:00|3293.2|3288.2|3293.7|3288.7|3293.7|3288.7|3293.2|3287.7|0
1705924500000|2024-01-22 11:55:00|3294.2|3289.2|3294.2|3288.7|3294.2|3289.7|3294.2|3288.7|0
1705924800000|2024-01-22 12:00:00|3293.7|3288.2|3294.7|3289.7|3340.2|3290.2|3293.7|3243.7|0
1705925100000|2024-01-22 12:05:00|3295.2|3290.2|3294.7|3289.7|3295.2|3290.2|3294.2|3289.7|0
1705925400000|2024-01-22 12:10:00|3294.2|3289.2|3293.7|3288.7|3294.2|3289.2|3293.2|3288.2|0
1705925700000|2024-01-22 12:15:00|3293.2|3288.2|3292.2|3287.2|3293.2|3288.2|3292.2|3287.2|0
1705926000000|2024-01-22 12:20:00|3292.7|3287.7|3292.7|3287.7|3293.2|3287.7|3292.2|3287.2|0
1705926300000|2024-01-22 12:25:00|3293.2|3288.2|3294.7|3289.2|3294.7|3289.7|3293.2|3288.2|0
1705926600000|2024-01-22 12:30:00|3294.2|3288.7|3295.7|3290.7|3295.7|3290.7|3293.7|3288.7|0
1705926900000|2024-01-22 12:35:00|3295.2|3290.2|3294.2|3289.2|3295.2|3290.2|3294.2|3289.2|0
1705927200000|2024-01-22 12:40:00|3293.7|3288.7|3292.2|3287.7|3293.7|3288.7|3292.2|3287.2|0
1705927500000|2024-01-22 12:45:00|3291.7|3287.2|3290.2|3285.2|3291.7|3287.2|3290.2|3285.2|0
1705927800000|2024-01-22 12:50:00|3290.7|3285.7|3292.2|3286.7|3292.2|3286.7|3290.7|3285.7|0
1705928100000|2024-01-22 12:55:00|3291.7|3286.2|3291.2|3286.7|3291.7|3286.7|3291.2|3286.2|0
1705928400000|2024-01-22 13:00:00|3291.7|3286.2|3289.2|3284.2|3291.7|3286.2|3289.2|3284.2|0
1705928700000|2024-01-22 13:05:00|3288.7|3283.7|3285.2|3280.7|3288.7|3283.7|3285.2|3280.7|0
1705929000000|2024-01-22 13:10:00|3284.7|3280.2|3282.2|3276.7|3285.7|3280.7|3282.2|3276.7|0
1705929300000|2024-01-22 13:15:00|3282.7|3277.2|3283.2|3278.2|3283.2|3278.2|3282.7|3277.2|0
1705929600000|2024-01-22 13:20:00||3277.7||3278.2||3278.2||3277.7|0
1705929900000|2024-01-22 13:25:00|3283.7|3277.7|3286.2|3281.2|3286.2|3281.2|3283.7|3277.7|0
1705930200000|2024-01-22 13:30:00|3285.7|3280.7|3285.2|3279.7|3285.7|3280.7|3285.2|3279.7|0
1705930500000|2024-01-22 13:35:00|3285.7|3280.2|3286.2|3281.2|3286.7|3281.7|3285.7|3279.7|0
1705930800000|2024-01-22 13:40:00|3286.7|3281.7|3286.2|3281.7|3286.7|3281.7|3286.2|3280.7|0
1705931100000|2024-01-22 13:45:00|3286.7|3281.2|3289.2|3284.2|3289.2|3284.2|3286.7|3281.2|0
1705931400000|2024-01-22 13:50:00|3289.7|3284.7|3293.2|3288.2|3293.2|3288.2|3289.7|3284.7|0
1705931700000|2024-01-22 13:55:00|3293.7|3288.7|3293.2|3288.2|3293.7|3288.7|3293.2|3288.2|0
1705932000000|2024-01-22 14:00:00|3293.7|3288.7|3293.7|3288.2|3294.2|3289.2|3293.7|3288.2|0
1705932300000|2024-01-22 14:05:00|3294.2|3288.7|3294.2|3289.2|3294.2|3289.2|3294.2|3287.7|0
1705932600000|2024-01-22 14:10:00|3293.7|3288.7|3293.7|3288.7|3293.7|3288.7|3293.7|3288.2|0
1705932900000|2024-01-22 14:15:00|3294.2|3289.2|3293.7|3288.7|3294.7|3289.7|3293.7|3288.7|0
1705933200000|2024-01-22 14:20:00|3294.2|3289.2|3296.2|3290.7|3296.7|3291.7|3294.2|3289.2|0
1705933500000|2024-01-22 14:25:00|3295.2|3290.2|3295.2|3289.2|3295.2|3290.2|3295.2|3289.2|0
1705933800000|2024-01-22 14:30:00|3295.7|3288.7|3299.2|3293.7|3299.7|3293.7|3292.2|3288.2|1
1705934100000|2024-01-22 14:35:00|3299.7|3294.2|3300.7|3294.7|3301.7|3295.7|3299.7|3293.7|0
1705934400000|2024-01-22 14:40:00|3301.2|3295.7|3296.2|3290.7|3301.7|3295.7|3296.2|3290.2|0
1705934700000|2024-01-22 14:45:00|3296.7|3291.2|3299.2|3293.7|3299.2|3293.7|3296.7|3291.2|0
1705935000000|2024-01-22 14:50:00|3299.7|3294.7|3303.2|3297.7|3303.2|3297.7|3299.7|3294.7|0
1705935300000|2024-01-22 14:55:00|3303.7|3298.2|3306.2|3298.7|3306.2|3298.7|3303.2|3298.2|0
1705935600000|2024-01-22 15:00:00|3306.7|3299.7|3309.7|3303.7|3333.7|3305.2|3306.7|3256.7|0
1705935900000|2024-01-22 15:05:00|3310.2|3304.7|3313.2|3307.7|3313.7|3307.7|3309.7|3304.7|0
1705936200000|2024-01-22 15:10:00|3313.7|3308.2|3314.7|3309.7|3315.2|3309.7|3313.7|3308.2|0
1705936500000|2024-01-22 15:15:00|3315.2|3309.2|3311.7|3305.7|3315.2|3309.2|3311.7|3305.7|0
1705936800000|2024-01-22 15:20:00|3311.2|3305.2|3310.2|3304.7|3311.2|3305.7|3309.7|3304.2|0
1705937100000|2024-01-22 15:25:00|3310.7|3305.7|3310.7|3304.7|3312.7|3305.7|3310.7|3304.7|0
1705937400000|2024-01-22 15:30:00|3309.7|3304.2|3307.7|3300.7|3309.7|3304.2|3307.7|3300.7|0
1705937700000|2024-01-22 15:35:00|3306.7|3301.2|3307.7|3301.2|3307.7|3301.2|3306.7|3300.7|0
1705938000000|2024-01-22 15:40:00|3308.2|3301.7|3307.7|3302.2|3309.7|3303.2|3307.7|3301.7|0
1705938300000|2024-01-22 15:45:00|3306.7|3301.7|3304.7|3298.7|3306.7|3302.2|3304.7|3298.7|0
1705938600000|2024-01-22 15:50:00|3305.2|3299.2|3305.7|3300.2|3306.2|3300.2|3305.2|3299.2|0
1705938900000|2024-01-22 15:55:00|3306.2||3305.7||3306.7||3305.7||0
1705939200000|2024-01-22 16:00:00|3304.2|3299.7|3302.7|3299.2|3304.2|3299.7|3302.7|3299.2|0
1705939500000|2024-01-22 16:05:00|3305.2|3298.7|3303.7|3297.7|3305.2|3298.7|3303.7|3297.7|1
1705939800000|2024-01-22 16:10:00|3303.2||3302.7||3303.2||3302.7||0
1705940100000|2024-01-22 16:15:00|3303.2|3298.2|3305.2|3300.2|3305.2|3300.2|3303.2|3298.2|0
1705940400000|2024-01-22 16:20:00|3304.7|3300.7|3305.2|3300.7|3305.7|3300.7|3304.7|3300.7|0
1705940700000|2024-01-22 16:25:00|3305.7|3301.2|3306.7|3301.7|3306.7|3301.7|3305.2|3301.2|0
1705941000000|2024-01-22 16:30:00|3347.7|3298.7|3313.7|3265.2|3353.7|3298.7|3311.7|3252.7|0
1705941300000|2024-01-22 16:35:00|3312.7|3266.2|3315.2|3296.2|3320.7|3296.2|3310.7|3266.2|0
1705941600000|2024-01-22 16:40:00|3321.2|3290.7|3320.7|3295.7|3321.2|3296.2|3315.2|3290.2|0
1705941900000|2024-01-22 16:45:00|3320.2||3320.2||3320.7||3314.7||0
1705942200000|2024-01-22 16:50:00|3355.2|3254.2|3356.7|3254.2|3356.7|3254.2|3354.2|3254.2|0
1705943100000|2024-01-22 17:05:00|3355.2|3252.2|3355.2|3252.2|3355.2|3252.2|3355.2|3252.2|0
1705943400000|2024-01-22 17:10:00|3353.7||3353.7||3353.7||3353.7||0
1705944000000|2024-01-22 17:20:00|3355.2||3355.2||3355.2||3355.2||0
1705944600000|2024-01-22 17:30:00||3254.2||3252.2||3254.2||3252.2|0
1705946400000|2024-01-22 18:00:00|3353.7|3250.7|3353.7|3250.7|3353.7|3250.7|3353.7|3250.7|0
1705947000000|2024-01-22 18:10:00|3355.2|3252.2|3355.2|3252.2|3355.2|3252.2|3355.2|3252.2|0
1705947300000|2024-01-22 18:15:00|3353.7|3250.7|3353.7|3250.7|3353.7|3250.7|3353.7|3250.7|0
1705947900000|2024-01-22 18:25:00|3351.7|3249.2|3351.7|3249.2|3351.7|3249.2|3351.7|3249.2|0
1705948500000|2024-01-22 18:35:00||3250.7||3250.7||3250.7||3250.7|0
1705949400000|2024-01-22 18:50:00|3353.7||3353.7||3353.7||3353.7||0
1705950900000|2024-01-22 19:15:00|3351.7|3249.2|3351.7|3249.2|3351.7|3249.2|3351.7|3249.2|0
1705951800000|2024-01-22 19:30:00||3250.7||3249.2||3250.7||3249.2|0
1705954200000|2024-01-22 20:10:00|3353.7|3250.7|3353.7|3250.7|3353.7|3250.7|3353.7|3250.7|0
1705955100000|2024-01-22 20:25:00|3355.2|3252.2|3355.2|3252.2|3355.2|3252.2|3355.2|3252.2|0
1705955400000|2024-01-22 20:30:00||3254.2||3254.2||3254.2||3254.2|0
1705955700000|2024-01-22 20:35:00||3252.2||3252.2||3252.2||3252.2|0
1705956600000|2024-01-22 20:50:00|3353.7||3353.7||3353.7||3353.7||0
1705956900000|2024-01-22 20:55:00||3250.7||3250.7||3250.7||3250.7|0
1705993200000|2024-01-23 07:00:00|3335.2|3282.2|3363.2|3259.2|3363.2|3283.7|3335.2|3259.2|0
1705993500000|2024-01-23 07:05:00|3482.2|3132.7|3482.2|3132.7|3482.2|3132.7|3482.2|3132.7|0
1705996200000|2024-01-23 07:50:00|3385.7|3225.7|3385.7|3225.7|3385.7|3225.7|3385.7|3225.7|0
1705996500000|2024-01-23 07:55:00||3239.2||3239.2||3239.2||3239.2|0
1705996800000|2024-01-23 08:00:00|3357.7|3252.2|3314.7|3307.7|3357.7|3307.7|3313.2|3252.2|0
1705997100000|2024-01-23 08:05:00|3314.2|3308.2|3313.7|3307.7|3314.7|3309.7|3312.2|3307.7|0
1705997400000|2024-01-23 08:10:00|3313.2|3308.2|3309.7|3304.2|3313.2|3308.7|3309.7|3304.2|4
1705997700000|2024-01-23 08:15:00|3308.7|3304.7|3306.7|3300.2|3308.7|3305.2|3306.7|3300.2|0
1705998000000|2024-01-23 08:20:00|3306.2|3299.7|3303.7|3298.7|3306.2|3299.7|3303.7|3297.7|0
1705998300000|2024-01-23 08:25:00|3303.2|3298.2|3300.7|3294.7|3303.2|3299.2|3300.7|3294.7|0
1705998600000|2024-01-23 08:30:00|3299.7|3294.2|3299.7|3295.2|3300.2|3295.7|3299.7|3294.2|0
1705998900000|2024-01-23 08:35:00|3300.2|3295.7|3297.7|3292.7|3300.7|3296.2|3297.7|3292.7|0
1705999200000|2024-01-23 08:40:00|3296.7|3292.2|3297.7|3292.7|3298.2|3293.7|3296.7|3291.7|0
1705999500000|2024-01-23 08:45:00|3296.7|3292.2|3293.7|3288.7|3296.7|3292.2|3293.7|3288.2|0
1705999800000|2024-01-23 08:50:00|3293.2|3288.2|3293.2|3288.7|3293.2|3288.7|3292.7|3287.7|0
1706000100000|2024-01-23 08:55:00|3293.7|3289.2|3295.2|3290.2|3295.2|3290.2|3293.7|3288.2|0
1706000400000|2024-01-23 09:00:00|3295.7|3290.7|3295.7|3290.7|3296.2|3291.7|3295.7|3290.7|0
1706000700000|2024-01-23 09:05:00|3294.7|3290.2|3293.2|3288.2|3294.7|3291.2|3292.7|3287.2|0
1706001000000|2024-01-23 09:10:00|3293.7|3288.7|3295.7|3291.2|3296.2|3291.7|3293.7|3288.7|0
1706001300000|2024-01-23 09:15:00|3296.2|3290.7|3295.7|3290.2|3296.2|3291.7|3295.7|3290.2|0
1706001600000|2024-01-23 09:20:00|3295.2|3289.7|3292.7|3288.2|3295.2|3289.7|3292.7|3287.2|0
1706001900000|2024-01-23 09:25:00|3293.2|3288.7|3290.7|3285.2|3293.7|3289.2|3290.7|3285.2|0
1706002200000|2024-01-23 09:30:00|3290.2|3284.7|3290.7|3286.2|3291.2|3286.7|3289.7|3284.7|0
1706002500000|2024-01-23 09:35:00|3291.2|3285.7|3293.2|3288.7|3293.2|3288.7|3291.2|3285.7|0
1706002800000|2024-01-23 09:40:00|3292.7|3288.2|3295.2|3290.7|3295.2|3290.7|3292.7|3288.2|0
1706003100000|2024-01-23 09:45:00|3295.7|3290.2|3295.2|3290.2|3296.2|3291.2|3294.7|3289.2|0
1706003400000|2024-01-23 09:50:00|3294.7|3289.7|3295.2|3290.2|3295.2|3290.7|3294.7|3289.7|0
1706003700000|2024-01-23 09:55:00|3295.7|3290.7|3296.7|3292.2|3296.7|3292.2|3295.7|3290.7|0
1706004000000|2024-01-23 10:00:00|3295.7|3291.7|3295.7|3290.2|3295.7|3291.7|3295.7|3290.2|0
1706004300000|2024-01-23 10:05:00|3294.7|3289.7|3292.7|3287.2|3294.7|3289.7|3292.7|3287.2|0
1706004600000|2024-01-23 10:10:00|3291.7|3286.7|3291.7|3286.2|3291.7|3286.7|3291.7|3285.7|0
1706004900000|2024-01-23 10:15:00|3290.7|3285.7|3291.2|3286.2|3291.2|3286.2|3290.7|3285.2|0
1706005200000|2024-01-23 10:20:00|3291.7|3286.7|3292.7|3287.2|3292.7|3288.2|3291.7|3286.7|0
1706005800000|2024-01-23 10:30:00|3292.2|3285.2|3290.7|3285.2|3292.2|3285.2|3290.7|3285.2|2
1706006100000|2024-01-23 10:35:00|3291.2|3285.7|3291.7|3286.2|3291.7|3286.7|3291.2|3285.7|0
1706006400000|2024-01-23 10:40:00|3292.2|3286.7|3292.7|3287.7|3292.7|3288.2|3292.2|3286.7|0
1706006700000|2024-01-23 10:45:00||3287.2||3287.7||3287.7||3286.7|0
1706007000000|2024-01-23 10:50:00|3291.7|3287.2|3292.2|3287.7|3292.2|3287.7|3291.7|3286.7|0
1706007300000|2024-01-23 10:55:00|3292.7|3288.2|3294.7|3289.7|3295.2|3290.2|3292.7|3288.2|0
1706007600000|2024-01-23 11:00:00|3295.2|3290.2|3295.7|3290.7|3295.7|3290.7|3294.7|3289.7|0
1706007900000|2024-01-23 11:05:00|3296.2|3291.2|3299.7|3294.2|3299.7|3294.7|3296.2|3291.2|0
1706008200000|2024-01-23 11:10:00||3294.7||3293.7||3294.7||3293.7|0
1706008500000|2024-01-23 11:15:00|3299.2|3294.7|3298.7|3293.2|3299.2|3294.7|3298.7|3293.2|0
1706008800000|2024-01-23 11:20:00|3298.2|3292.7|3300.7|3296.2|3300.7|3296.2|3297.7|3292.2|0
1706009100000|2024-01-23 11:25:00|3301.2|3296.7|3301.7|3296.7|3301.7|3297.2|3300.7|3296.7|0
1706009400000|2024-01-23 11:30:00||3296.2||3295.2||3296.2||3294.2|0
1706009700000|2024-01-23 11:35:00||3294.7||3295.7||3295.7||3294.7|0
1706010000000|2024-01-23 11:40:00||3296.7||3296.7||3296.7||3296.7|0
1706010600000|2024-01-23 11:50:00|3302.2|3297.2|3302.7|3297.7|3302.7|3297.7|3302.2|3297.2|0
1706010900000|2024-01-23 11:55:00||3297.2||3297.2||3297.2||3297.2|0
1706011200000|2024-01-23 12:00:00|3342.7|3251.2|3305.2|3297.2|3342.7|3297.2|3305.2|3251.2|0
1706011500000|2024-01-23 12:05:00|3305.7|3298.2|3306.7|3302.2|3306.7|3302.2|3305.7|3298.2|0
1706011800000|2024-01-23 12:10:00|3306.2|3301.7|3306.2|3301.7|3306.2|3301.7|3306.2|3301.2|0
1706012100000|2024-01-23 12:15:00|3306.7|3301.2|3306.2|3300.2|3306.7|3302.2|3306.2|3300.2|0
1706012400000|2024-01-23 12:20:00||3300.7||3301.2||3301.2||3300.7|0
1706012700000|2024-01-23 12:25:00|3305.2|3300.7|3305.2|3300.2|3305.2|3302.7|3305.2|3300.2|6
1706013000000|2024-01-23 12:30:00|3304.7|3299.7|3305.2|3299.2|3305.2|3300.2|3302.7|3299.2|0
1706013300000|2024-01-23 12:35:00|3305.7|3299.7|3306.2|3301.2|3306.2|3301.2|3305.7|3299.7|0
1706013600000|2024-01-23 12:40:00||3300.7||3300.7||3300.7||3300.7|0
1706013900000|2024-01-23 12:45:00|3305.7|3300.2|3304.2|3299.2|3305.7|3300.2|3304.2|3298.2|0
1706014200000|2024-01-23 12:50:00|3304.7|3298.7|3305.2|3300.2|3305.2|3300.2|3304.7|3298.7|0
1706014500000|2024-01-23 12:55:00|3305.7|3300.7|3307.2|3302.2|3307.2|3302.7|3305.7|3300.7|0
1706014800000|2024-01-23 13:00:00|3307.7|3302.7|3308.7|3303.7|3308.7|3303.7|3307.2|3302.2|0
1706015100000|2024-01-23 13:05:00|3309.2|3304.2|3308.7|3302.7|3309.2|3304.7|3308.7|3302.7|0
1706015400000|2024-01-23 13:10:00|3308.2|3302.2|3307.7|3302.2|3308.2|3302.2|3307.7|3302.2|0
1706015700000|2024-01-23 13:15:00||3301.7||3301.7||3301.7||3301.7|0
1706016000000|2024-01-23 13:20:00|3306.7|3301.2|3308.7|3303.7|3308.7|3304.2|3306.7|3301.2|0
1706016300000|2024-01-23 13:25:00|3309.2|3304.2|3308.7|3303.7|3309.2|3304.2|3308.7|3303.7|0
1706016600000|2024-01-23 13:30:00|3309.2|3304.2|3309.7|3304.7|3310.2|3305.7|3309.2|3304.2|0
1706016900000|2024-01-23 13:35:00|3310.2|3305.2|3309.7|3304.2|3310.2|3305.2|3309.7|3304.2|0
1706017200000|2024-01-23 13:40:00||3303.7||3303.2||3303.7||3303.2|0
1706017500000|2024-01-23 13:45:00|3308.7|3302.7|3307.7|3301.7|3308.7|3302.7|3307.7|3301.7|0
1706017800000|2024-01-23 13:50:00|3307.2|3301.2|3306.7|3300.7|3307.2|3301.2|3306.7|3300.7|0
1706018100000|2024-01-23 13:55:00|3306.2|3300.2|3303.7|3298.2|3306.2|3300.2|3303.7|3298.2|0
1706018400000|2024-01-23 14:00:00|3303.2|3297.7|3301.7|3296.7|3303.2|3297.7|3300.7|3295.7|0
1706018700000|2024-01-23 14:05:00|3301.2|3296.2|3300.7|3295.2|3301.2|3296.2|3300.7|3295.2|0
1706019000000|2024-01-23 14:10:00||3295.7||3295.7||3296.2||3295.7|0
1706019300000|2024-01-23 14:15:00|3300.2|3295.2|3299.7|3293.7|3300.2|3295.2|3299.7|3293.7|0
1706019600000|2024-01-23 14:20:00|3299.2|3293.2|3296.7|3291.7|3299.2|3293.2|3296.7|3291.2|0
1706019900000|2024-01-23 14:25:00|3296.2|3291.2|3296.7|3291.2|3297.2|3291.7|3295.7|3290.2|0
1706020200000|2024-01-23 14:30:00|3297.2|3291.7|3295.2|3283.7|3333.7|3291.7|3294.7|3247.2|0
1706020500000|2024-01-23 14:35:00|3309.2|3271.7|3300.2|3285.2|3313.7|3290.7|3295.2|3271.2|0
1706020800000|2024-01-23 14:40:00|3309.7|3286.2|3305.7|3286.2|3315.7|3291.2|3296.2|3270.7|0
1706021100000|2024-01-23 14:45:00|3304.7|3286.7|3299.7|3284.7|3312.7|3287.2|3295.2|3241.7|0
1706021400000|2024-01-23 14:50:00|3298.7|3285.7|3298.2|3276.7|3305.2|3288.2|3296.2|3247.7|0
1706021700000|2024-01-23 14:55:00|3303.7|3277.7|3338.2|3244.7|3338.7|3288.2|3296.2|3244.2|0
1706022000000|2024-01-23 15:00:00|3337.2|3245.2|3298.7|3269.2|3337.2|3287.7|3295.2|3245.2|0
1706022300000|2024-01-23 15:05:00|3297.7|3270.7|3299.7|3288.2|3335.7|3288.7|3295.2|3270.7|0
1706022600000|2024-01-23 15:10:00|3298.7|3287.2|3300.2|3289.7|3312.7|3292.2|3297.2|3272.2|0
1706022900000|2024-01-23 15:15:00|3303.7|3290.2|3301.2|3291.2|3304.7|3291.2|3299.2|3272.7|0
1706023200000|2024-01-23 15:20:00|3303.7|3276.7|3298.2|3288.2|3304.7|3292.2|3298.2|3275.7|0
1706023500000|2024-01-23 15:25:00|3303.7|3284.7|3298.7|3291.7|3304.7|3291.7|3298.2|3283.7|0
1706023800000|2024-01-23 15:30:00|3298.2|3292.2|3297.7|3291.7|3298.2|3293.2|3297.7|3291.7|0
1706024100000|2024-01-23 15:35:00|3298.2|3292.7|3299.7|3294.7|3299.7|3294.7|3297.7|3292.2|0
1706024400000|2024-01-23 15:40:00|3300.2|3295.7|3299.7|3294.2|3300.2|3295.7|3299.7|3294.2|0
1706024700000|2024-01-23 15:45:00|3299.2|3293.7|3298.7|3293.7|3299.2|3294.2|3298.7|3293.2|0
1706025000000|2024-01-23 15:50:00|3298.2|3293.2|3297.7|3291.7|3298.2|3293.2|3297.7|3291.7|0
1706025300000|2024-01-23 15:55:00|3297.2|3291.2|3296.7|3291.2|3297.2|3291.2|3296.7|3291.2|0
1706025600000|2024-01-23 16:00:00|3297.2|3292.2|3298.7|3294.2|3298.7|3294.2|3296.7|3292.2|0
1706025900000|2024-01-23 16:05:00||3293.7||3294.2||3294.2||3293.2|0
1706026200000|2024-01-23 16:10:00|3298.2|3293.7|3297.7|3291.7|3298.2|3293.7|3297.7|3291.7|0
1706026500000|2024-01-23 16:15:00|3297.2|3292.2|3295.7|3289.2|3297.2|3292.7|3295.7|3289.2|0
1706026800000|2024-01-23 16:20:00|3295.2|3288.7|3293.7|3287.7|3295.2|3288.7|3293.7|3287.7|0
1706027100000|2024-01-23 16:25:00|3294.2|3288.7|3294.2|3287.7|3294.2|3288.7|3294.2|3287.7|0
1706027400000|2024-01-23 16:30:00|3299.7|3281.2|3337.7|3279.7|3337.7|3283.2|3296.7|3274.2|0
1706027700000|2024-01-23 16:35:00|3336.7|3280.7|3298.2|3275.7|3336.7|3280.7|3294.7|3273.2|0
1706028000000|2024-01-23 16:40:00||3276.7||3273.2||3279.2||3271.2|0
1706028300000|2024-01-23 16:45:00||3274.2||3271.7||3279.2||3234.2|0
1706028600000|2024-01-23 16:50:00|3337.7|3272.7|3339.7|3237.7|3339.7|3273.7|3337.7|3237.7|0
1706028900000|2024-01-23 16:55:00||3239.2||3239.2||3239.2||3239.2|0
1706029200000|2024-01-23 17:00:00|3341.2||3341.2||3341.2||3341.2||0
1706030100000|2024-01-23 17:15:00||3240.2||3239.2||3240.2||3239.2|0
1706031900000|2024-01-23 17:45:00||3240.7||3240.7||3240.7||3240.7|0
1706032200000|2024-01-23 17:50:00|3342.7||3342.7||3342.7||3342.7||0
1706032500000|2024-01-23 17:55:00||3242.7||3242.7||3242.7||3242.7|0
1706033100000|2024-01-23 18:05:00||3240.7||3240.7||3240.7||3240.7|0
1706034900000|2024-01-23 18:35:00|3341.2||3341.2||3341.2||3341.2||0
1706035200000|2024-01-23 18:40:00||3242.2||3240.7||3242.2||3240.7|0
1706035500000|2024-01-23 18:45:00|3342.7||3342.7||3342.7||3342.7||0
1706035800000|2024-01-23 18:50:00|3344.2|3242.7|3344.2|3242.7|3344.2|3242.7|3344.2|3242.7|0
1706036700000|2024-01-23 19:05:00|3342.7||3342.7||3342.7||3342.7||0
1706038500000|2024-01-23 19:35:00|3344.2||3344.2||3344.2||3344.2||0
1706039100000|2024-01-23 19:45:00||3244.2||3244.2||3244.2||3244.2|0
1706040000000|2024-01-23 20:00:00|3345.7||3345.7||3345.7||3345.7||0
1706040600000|2024-01-23 20:10:00|3347.2|3245.7|3347.2|3245.7|3347.2|3245.7|3347.2|3245.7|0
1706042100000|2024-01-23 20:35:00|3345.7|3244.2|3345.7|3244.2|3345.7|3244.2|3345.7|3244.2|0
1706043000000|2024-01-23 20:50:00||3245.7||3245.7||3245.7||3245.7|0
1706043300000|2024-01-23 20:55:00|3347.2||3347.2||3347.2||3347.2||0
1706079600000|2024-01-24 07:00:00|3336.7|3283.7|3362.2|3260.7|3362.2|3283.7|3335.2|3259.2|0
1706082900000|2024-01-24 07:55:00|3393.7|3220.7|3393.2|3233.2|3393.7|3233.2|3393.2|3220.7|0
1706083200000|2024-01-24 08:00:00|3392.7|3234.7|3392.2|3283.2|3392.7|3290.7|3392.2|3234.7|0
1706083500000|2024-01-24 08:05:00|3391.2|3283.7|3351.7|3302.2|3391.2|3306.2|3341.7|3261.2|0
1706083800000|2024-01-24 08:10:00|3350.7|3302.7|3388.2|3265.2|3388.2|3304.2|3341.7|3265.2|0
1706084100000|2024-01-24 08:15:00|3387.7|3267.2|3341.7|3300.2|3387.7|3303.2|3340.7|3267.2|0
1706084400000|2024-01-24 08:20:00|3348.7|3286.2|3346.7|3304.2|3386.7|3304.2|3341.7|3279.2|0
1706084700000|2024-01-24 08:25:00|3345.7|3297.7|3388.2|3266.2|3388.2|3301.2|3340.7|3265.2|0
1706085000000|2024-01-24 08:30:00|3387.7|3267.2|3356.7|3306.2|3387.7|3326.2|3343.2|3266.2|0
1706085300000|2024-01-24 08:35:00|3355.7|3306.7|3352.7|3308.2|3374.2|3308.2|3350.7|3306.7|0
1706085600000|2024-01-24 08:40:00|3351.7||3370.7||3373.7||3347.7||0
1706085900000|2024-01-24 08:45:00|3369.7|3296.7|3346.7|3304.2|3369.7|3304.2|3345.7|3296.7|0
1706086200000|2024-01-24 08:50:00|3354.7||3345.7||3360.7||3345.7||0
1706086500000|2024-01-24 08:55:00|3368.7|3302.7|3389.7|3270.2|3389.7|3307.2|3345.7|3260.7|0
1706086800000|2024-01-24 09:00:00|3388.7|3271.7|3355.7|3308.2|3388.7|3308.2|3346.7|3271.7|0
1706087100000|2024-01-24 09:05:00|3354.7||3356.2||3362.7||3345.7||0
1706087400000|2024-01-24 09:10:00|3355.7|3260.7|3345.7|3304.2|3358.7|3304.2|3343.7|3260.7|0
1706087700000|2024-01-24 09:15:00|3344.7||3344.7||3388.7||3343.7||0
1706088000000|2024-01-24 09:20:00|3359.7|3305.7|3348.7|3308.2|3386.7|3308.2|3346.7|3305.7|0
1706088300000|2024-01-24 09:25:00|3348.2|3257.7|3388.2|3271.7|3392.7|3294.7|3347.7|3257.7|0
1706088600000|2024-01-24 09:30:00|3387.7|3272.7|3348.2|3306.7|3391.2|3307.7|3346.2|3272.7|0
1706088900000|2024-01-24 09:35:00|3384.2|3307.7|3352.2|3308.7|3390.7|3311.7|3351.2|3265.7|0
1706089200000|2024-01-24 09:40:00|3350.7|3309.7|3356.2|3313.7|3390.2|3315.7|3350.2|3266.7|0
1706089500000|2024-01-24 09:45:00|3355.7|3314.7|3356.7|3315.2|3395.2|3315.2|3353.7|3314.7|0
1706089800000|2024-01-24 09:50:00|3355.7||3356.7||3393.7||3354.7||0
1706090100000|2024-01-24 09:55:00|3355.7|3314.2|3356.7|3316.2|3395.7|3316.2|3355.7|3271.2|0
1706090400000|2024-01-24 10:00:00|3363.7||3356.7||3394.7||3354.7||0
1706090700000|2024-01-24 10:05:00|3355.7|3311.7|3355.7|3314.2|3396.7|3314.2|3354.7|3311.7|0
1706091000000|2024-01-24 10:10:00|3365.7|3314.7|3355.7|3318.2|3379.7|3318.2|3355.7|3314.7|0
1706091300000|2024-01-24 10:15:00|3367.7|3319.7|3353.2|3311.7|3400.7|3337.2|3353.2|3298.7|0
1706091600000|2024-01-24 10:20:00|3386.2|3312.7|3351.2|3310.7|3386.2|3313.7|3350.2|3269.7|0
1706091900000|2024-01-24 10:25:00|3349.2|3289.7|3352.2|3310.7|3389.2|3310.7|3349.2|3266.7|0
1706092200000|2024-01-24 10:30:00||3311.2||3311.7||3311.7||3271.7|0
1706092500000|2024-01-24 10:35:00||3296.7||3312.7||3312.7||3273.7|0
1706092800000|2024-01-24 10:40:00|3357.7|3272.7|3351.7|3272.7|3357.7|3312.7|3351.7|3268.7|0
1706093100000|2024-01-24 10:45:00|3394.7|3273.7|3352.2|3310.7|3394.7|3311.7|3350.2|3269.7|0
1706093400000|2024-01-24 10:50:00|3394.2|3311.7|3352.2|3314.7|3394.2|3314.7|3352.2|3272.7|0
1706093700000|2024-01-24 10:55:00||3269.7||3316.7||3316.7||3269.7|0
1706094000000|2024-01-24 11:00:00|3359.2|3317.7|3360.2|3318.7|3397.2|3319.7|3359.2|3273.7|0
1706094300000|2024-01-24 11:05:00|3358.7|3298.7|3358.2|3318.7|3358.7|3319.7|3358.2|3298.7|0
1706094600000|2024-01-24 11:10:00||3319.7||3319.7||3319.7||3310.7|0
1706094900000|2024-01-24 11:15:00|3363.7|3311.7|3358.2|3317.7|3403.2|3318.7|3358.2|3310.2|0
1706095200000|2024-01-24 11:20:00|3356.2|3318.7|3356.2|3314.7|3356.2|3318.7|3356.2|3310.7|0
1706095500000|2024-01-24 11:25:00|3401.7|3315.7|3355.2|3316.7|3401.7|3317.7|3355.2|3271.7|0
1706095800000|2024-01-24 11:30:00||3308.7||3315.2||3316.7||3273.7|0
1706096100000|2024-01-24 11:35:00|3358.2|3315.7|3358.2|3306.7|3358.2|3317.7|3358.2|3288.7|0
1706096400000|2024-01-24 11:40:00||3307.7||3315.7||3319.7||3294.7|0
1706096700000|2024-01-24 11:45:00|3356.2|3316.7|3356.2|3305.7|3356.2|3317.7|3356.2|3277.7|0
1706097000000|2024-01-24 11:50:00||3306.2||3316.7||3317.7||3273.2|0
1706097300000|2024-01-24 11:55:00|3363.7|3317.7|3357.2|3310.7|3363.7|3317.7|3357.2|3294.7|0
1706097600000|2024-01-24 12:00:00|3365.7|3311.7|3357.2|3308.7|3402.2|3317.7|3357.2|3292.7|0
1706097900000|2024-01-24 12:05:00|3401.7|3309.7|3372.7|3317.7|3401.7|3317.7|3372.7|3272.7|0
1706098200000|2024-01-24 12:10:00|3372.2|3302.7|3357.2|3314.7|3372.2|3317.7|3357.2|3294.7|0
1706098500000|2024-01-24 12:15:00||3315.7||3314.7||3318.7||3273.7|0
1706098800000|2024-01-24 12:20:00|3364.2|3315.7|3358.2|3318.7|3364.2|3318.7|3358.2|3303.7|0
1706099100000|2024-01-24 12:25:00||3273.7||3319.7||3322.7||3273.7|0
1706099400000|2024-01-24 12:30:00|3366.7|3320.7|3361.2|3321.7|3366.7|3322.7|3361.2|3276.7|0
1706099700000|2024-01-24 12:35:00||3305.7||3321.7||3323.7||3273.7|0
1706100000000|2024-01-24 12:40:00|3368.2|3322.7|3365.7|3323.2|3405.7|3323.7|3362.2|3310.7|1
1706100300000|2024-01-24 12:45:00|3364.7||3364.7||3374.7||3362.7||0
1706100600000|2024-01-24 12:50:00|3408.7|3325.2|3367.2|3304.7|3408.7|3327.2|3364.7|3273.7|0
1706100900000|2024-01-24 12:55:00|3406.2|3306.7|3348.2|3317.7|3406.2|3327.7|3348.2|3299.7|0
1706101200000|2024-01-24 13:00:00|3348.7|3318.7|3348.7|3323.7|3348.7|3327.7|3348.2|3308.7|0
1706101500000|2024-01-24 13:05:00|3348.2|3324.7|3348.7|3321.7|3348.7|3327.7|3348.2|3308.7|0
1706101800000|2024-01-24 13:10:00|3348.2|3322.7|3348.2|3321.7|3348.7|3326.7|3348.2|3277.7|0
1706102100000|2024-01-24 13:15:00||3322.7||3314.7||3325.7||3301.7|0
1706102400000|2024-01-24 13:20:00|3348.7|3315.7|3348.7|3326.2|3348.7|3329.2|3348.7|3287.2|0
1706102700000|2024-01-24 13:25:00||3286.2||3276.2||3329.2||3276.2|0
1706103000000|2024-01-24 13:30:00||3276.7||3346.2||3346.2||3276.7|0
1706103300000|2024-01-24 13:35:00|3387.7|3285.2|3385.2|3348.7|3402.2|3348.7|3368.2|3285.2|1
1706103600000|2024-01-24 13:40:00|3383.2|3319.7|3377.7|3328.2|3392.7|3357.2|3369.7|3288.2|3
1706103900000|2024-01-24 13:45:00|3377.2|3328.7|3385.7|3329.2|3409.2|3367.2|3369.7|3288.2|2
1706104200000|2024-01-24 13:50:00|3384.7|3320.2|3369.7|3322.2|3392.7|3345.2|3368.7|3288.2|1
1706104500000|2024-01-24 13:55:00|3368.7|3324.2|3370.7|3326.7|3414.7|3344.2|3367.7|3281.7|1
1706104800000|2024-01-24 14:00:00|3369.7|3318.7|3372.7|3327.2|3383.7|3346.2|3367.7|3285.7|2
1706105100000|2024-01-24 14:05:00|3371.7|3285.2|3367.7|3328.2|3412.7|3343.2|3367.7|3285.2|1
1706105400000|2024-01-24 14:10:00|3381.7|3297.2|3366.7|3315.2|3382.7|3356.2|3366.7|3295.7|1
1706105700000|2024-01-24 14:15:00|3365.7|3316.7|3375.7|3326.2|3381.7|3342.2|3365.7|3283.2|1
1706106000000|2024-01-24 14:20:00|3374.7|3326.7|3368.7|3325.2|3376.7|3342.2|3366.7|3289.2|1
1706106300000|2024-01-24 14:25:00|3367.7|3325.7|3371.7|3319.2|3376.7|3341.2|3365.7|3286.2|1
1706106600000|2024-01-24 14:30:00|3370.7|3319.7|3371.7|3324.2|3381.7|3342.2|3365.7|3293.2|1
1706106900000|2024-01-24 14:35:00|3370.7|3326.2|3361.7|3312.2|3381.7|3342.7|3361.7|3283.7|1
1706107200000|2024-01-24 14:40:00|3376.7|3315.2|3413.7|3279.2|3413.7|3338.2|3348.7|3279.2|1
1706107500000|2024-01-24 14:45:00|3412.7|3280.7|3362.7|3299.2|3412.7|3350.2|3359.7|3280.7|1
1706107800000|2024-01-24 14:50:00|3361.7|3299.7|3369.7|3337.2|3379.7|3337.2|3358.7|3299.7|0
1706108100000|2024-01-24 14:55:00|3368.7|3284.2|3406.7|3338.2|3406.7|3338.2|3360.7|3284.2|1
1706108400000|2024-01-24 15:00:00|3405.7|3279.2|3358.7|3333.2|3405.7|3333.2|3355.7|3279.2|1
1706108700000|2024-01-24 15:05:00|3357.7|3330.2|3356.7|3331.2|3374.7|3331.2|3353.7|3284.2|1
1706109000000|2024-01-24 15:10:00|3366.7|3342.2|3358.7|3331.2|3372.7|3342.2|3354.7|3276.2|1
1706109300000|2024-01-24 15:15:00|3358.2|3332.2|3359.7|3335.2|3365.7|3343.7|3356.7|3275.2|1
1706109600000|2024-01-24 15:20:00|3363.7|3335.7|3358.7|3332.2|3363.7|3336.2|3356.7|3282.2|1
1706109900000|2024-01-24 15:25:00|3357.7|3283.2|3403.7|3335.2|3403.7|3335.2|3357.7|3283.2|1
1706110200000|2024-01-24 15:30:00|3402.7|3284.2|3364.7|3333.2|3402.7|3333.2|3356.7|3284.2|1
1706110500000|2024-01-24 15:35:00|3363.7|3285.2|3363.7|3337.2|3365.7|3337.2|3356.7|3285.2|1
1706110800000|2024-01-24 15:40:00|3362.7|3336.2|3366.7|3347.2|3372.7|3347.7|3360.7|3306.2|1
1706111100000|2024-01-24 15:45:00|3365.7|3347.7|3358.7|3340.7|3369.7|3347.7|3358.7|3340.7|3
1706111400000|2024-01-24 15:50:00|3357.2|3348.7|3355.7|3336.7|3357.2|3348.7|3354.2|3336.7|1
1706111700000|2024-01-24 15:55:00|3351.7|3345.2|3361.7|3336.7|3365.7|3345.2|3351.7|3336.7|1
1706112000000|2024-01-24 16:00:00|3365.7|3352.7|3361.7|3342.7|3365.7|3352.7|3359.7|3336.7|16
1706112300000|2024-01-24 16:05:00|3361.2|3352.7|3359.7|3347.7|3365.7|3352.7|3357.7|3342.7|1
1706112600000|2024-01-24 16:10:00|3358.7|3352.7|3353.2|3315.7|3365.7|3355.2|3353.2|3306.7|21
1706112900000|2024-01-24 16:15:00|3364.7|3316.7|3364.7|3338.7|3366.7|3347.2|3357.2|3315.7|1
1706113200000|2024-01-24 16:20:00|3364.2|3339.2|3361.7|3349.7|3366.7|3351.7|3359.2|3283.7|21
1706113500000|2024-01-24 16:25:00|3362.2|3287.7|3365.2|3349.7|3366.2|3352.7|3361.2|3283.7|51
1706113800000|2024-01-24 16:30:00|3364.2|3352.7|3363.7|3332.2|3366.7|3352.7|3362.2|3308.7|50
1706114100000|2024-01-24 16:35:00|3363.2|3331.2|3366.7|3311.2|3366.7|3334.2|3360.7|3306.2|0
1706114400000|2024-01-24 16:40:00|3410.7|3312.2|3412.7|3308.2|3412.7|3317.2|3410.7|3308.2|0
1706115000000|2024-01-24 16:50:00|3407.2|3309.2|3375.2|3317.7|3407.2|3318.7|3370.7|3309.2|0
1706115300000|2024-01-24 16:55:00|3374.2|3312.2|3370.2|3317.7|3376.2|3318.7|3370.2|3312.2|0
1706115600000|2024-01-24 17:00:00||3312.2||3317.7||3318.7||3312.2|0
1706115900000|2024-01-24 17:05:00||3312.2||3319.2||3319.2||3312.2|0
1706116200000|2024-01-24 17:10:00||3313.7||3312.2||3319.7||3312.2|0
1706116500000|2024-01-24 17:15:00|3412.7|3308.2|3412.7|3309.7|3412.7|3309.7|3412.7|3308.2|0
1706116800000|2024-01-24 17:20:00||3308.2||3308.2||3308.2||3308.2|0
1706117100000|2024-01-24 17:25:00||3309.7||3309.7||3309.7||3309.7|0
1706118600000|2024-01-24 17:50:00|3414.2||3414.2||3414.2||3414.2||0
1706118900000|2024-01-24 17:55:00||3311.2||3311.2||3311.2||3311.2|0
1706119200000|2024-01-24 18:00:00|3412.2|3309.7|3412.2|3309.7|3412.2|3309.7|3412.2|3308.2|0
1706119500000|2024-01-24 18:05:00||3308.2||3308.2||3308.2||3308.2|0
1706119800000|2024-01-24 18:10:00|3410.7||3410.7||3410.7||3410.7||0
1706120100000|2024-01-24 18:15:00||3306.7||3306.7||3306.7||3306.7|0
1706120700000|2024-01-24 18:25:00||3308.2||3308.2||3308.2||3308.2|0
1706121000000|2024-01-24 18:30:00||3306.7||3306.7||3306.7||3306.7|0
1706121300000|2024-01-24 18:35:00|3409.2||3409.2||3409.2||3409.2||0
1706121600000|2024-01-24 18:40:00||3304.7||3304.7||3304.7||3304.7|0
1706122500000|2024-01-24 18:55:00||3306.7||3306.7||3306.7||3306.7|0
1706123400000|2024-01-24 19:10:00|3407.7|3304.7|3407.7|3304.7|3407.7|3304.7|3407.7|3304.7|0
1706124000000|2024-01-24 19:20:00|3405.7|3303.2|3404.2|3301.7|3405.7|3303.2|3404.2|3301.7|0
1706124300000|2024-01-24 19:25:00|3405.7||3405.7||3405.7||3405.7||0
1706124600000|2024-01-24 19:30:00||3303.2||3301.7||3303.2||3301.7|0
1706124900000|2024-01-24 19:35:00||3303.2||3303.2||3303.2||3303.2|0
1706125200000|2024-01-24 19:40:00|3407.7|3304.7|3407.7|3304.7|3407.7|3304.7|3407.7|3304.7|0
1706125500000|2024-01-24 19:45:00|3409.2|3306.7|3409.2|3306.7|3409.2|3306.7|3409.2|3306.7|0
1706125800000|2024-01-24 19:50:00||3304.7||3304.7||3304.7||3304.7|0
1706126100000|2024-01-24 19:55:00|3407.7|3303.2|3407.7|3303.2|3407.7|3303.2|3407.7|3303.2|0
1706126400000|2024-01-24 20:00:00|3405.7||3405.7||3405.7||3405.7||0
1706126700000|2024-01-24 20:05:00|3407.7|3304.7|3407.7|3304.7|3407.7|3304.7|3407.7|3304.7|0
1706127000000|2024-01-24 20:10:00|3405.7|3303.2|3404.2|3301.7|3405.7|3303.2|3404.2|3301.7|0
1706127300000|2024-01-24 20:15:00||3300.2||3300.2||3300.2||3300.2|0
1706127600000|2024-01-24 20:20:00|3402.7||3404.2||3404.2||3402.7||0
1706127900000|2024-01-24 20:25:00|3402.7||3402.7||3402.7||3402.7||0
1706128200000|2024-01-24 20:30:00|3404.2||3404.2||3404.2||3404.2||0
1706128500000|2024-01-24 20:35:00|3405.7|3301.7|3405.7|3301.7|3405.7|3301.7|3405.7|3301.7|0
1706128800000|2024-01-24 20:40:00||3303.2||3303.2||3303.2||3303.2|0
1706129100000|2024-01-24 20:45:00|3404.2|3301.7|3404.2|3301.7|3404.2|3301.7|3404.2|3301.7|0
1706129400000|2024-01-24 20:50:00|3402.7|3300.2|3402.7|3300.2|3402.7|3300.2|3402.7|3300.2|0
1706129700000|2024-01-24 20:55:00|3404.2|3301.7|3402.7|3300.2|3404.2|3301.7|3402.7|3300.2|0
1706166000000|2024-01-25 07:00:00|3377.2|3323.7|3401.2|3297.7|3401.2|3323.7|3375.7|3297.7|0
1706169900000|2024-01-25 08:05:00|3389.7|3257.7|3346.2|3303.7|3389.7|3310.7|3343.2|3257.7|0
1706170200000|2024-01-25 08:10:00|3358.2|3304.7|3346.2|3305.7|3364.2|3311.7|3345.2|3289.7|0
1706170500000|2024-01-25 08:15:00|3354.2|3306.7|3357.2|3309.7|3386.2|3324.7|3348.2|3295.7|0
1706170800000|2024-01-25 08:20:00|3355.7|3310.7|3348.2|3305.7|3373.2|3314.7|3347.2|3292.7|0
1706171100000|2024-01-25 08:25:00|3386.2|3306.7|3366.2|3310.7|3386.2|3314.7|3348.2|3267.7|0
1706171400000|2024-01-25 08:30:00|3364.7|3311.7|3352.2|3307.7|3386.2|3318.7|3351.2|3293.7|0
1706171700000|2024-01-25 08:35:00|3351.7|3308.2|3350.2|3308.7|3351.7|3311.7|3350.2|3294.7|0
1706172000000|2024-01-25 08:40:00|3385.2|3309.7|3350.2|3308.7|3385.2|3315.7|3350.2|3264.7|0
1706172300000|2024-01-25 08:45:00||3294.7||3299.7||3310.7||3294.7|0
1706172600000|2024-01-25 08:50:00|3348.2|3300.7|3348.2|3307.7|3348.2|3309.7|3348.2|3294.7|0
1706172900000|2024-01-25 08:55:00|3383.2|3308.7|3368.2|3294.7|3383.2|3310.7|3368.2|3264.7|0
1706173200000|2024-01-25 09:00:00|3367.2|3292.2|3364.2|3308.7|3385.7|3312.7|3348.2|3267.7|0
1706173500000|2024-01-25 09:05:00|3363.7|3309.7|3346.2|3305.7|3363.7|3314.7|3346.2|3295.7|0
1706173800000|2024-01-25 09:10:00|3345.2|3264.7|3342.2|3301.7|3345.2|3306.7|3342.2|3264.7|0
1706174100000|2024-01-25 09:15:00|3340.2|3293.7|3340.2|3298.7|3340.2|3302.7|3340.2|3263.7|0
1706174400000|2024-01-25 09:20:00||3290.7||3318.2||3318.2||3290.7|0
1706174700000|2024-01-25 09:25:00|3338.2|3257.2|3338.2|3299.7|3338.2|3300.7|3338.2|3254.2|0
1706175000000|2024-01-25 09:30:00|3384.2|3290.7|3339.2|3298.7|3384.2|3308.7|3339.2|3283.7|0
1706175300000|2024-01-25 09:35:00||3299.7||3298.7||3300.7||3254.2|0
1706175600000|2024-01-25 09:40:00|3341.2|3277.7|3339.2|3298.7|3341.2|3299.7|3339.2|3273.7|0
1706175900000|2024-01-25 09:45:00|3386.2|3283.7|3338.2|3299.7|3386.2|3302.7|3338.2|3261.7|0
1706176200000|2024-01-25 09:50:00||3288.7||3301.7||3301.7||3259.7|0
1706176500000|2024-01-25 09:55:00|3350.7|3256.7|3341.2|3300.7|3385.2|3305.7|3341.2|3256.7|0
1706176800000|2024-01-25 10:00:00|3339.2|3301.7|3338.2|3295.7|3370.7|3302.7|3338.2|3257.7|0
1706177100000|2024-01-25 10:05:00|3369.2|3296.7|3339.2|3294.7|3386.2|3301.7|3335.2|3259.7|0
1706177400000|2024-01-25 10:10:00|3338.7|3295.7|3335.2|3296.7|3338.7|3297.7|3335.2|3253.7|0
1706177700000|2024-01-25 10:15:00||3297.7||3293.7||3298.7||3251.7|0
1706178000000|2024-01-25 10:20:00|3339.7|3294.7|3336.2|3291.7|3386.2|3299.7|3336.2|3250.7|0
1706178300000|2024-01-25 10:25:00|3379.2|3292.7|3348.2|3298.7|3385.2|3303.7|3336.2|3255.7|0
1706178600000|2024-01-25 10:30:00|3346.2|3299.7|3333.2|3272.7|3386.7|3303.7|3333.2|3254.7|0
1706178900000|2024-01-25 10:35:00||3273.7||3279.7||3294.7||3248.7|0
1706179200000|2024-01-25 10:40:00|3335.2|3280.7|3333.2|3293.7|3335.2|3294.7|3333.2|3255.7|0
1706179500000|2024-01-25 10:45:00||3282.7||3292.7||3294.7||3254.7|0
1706179800000|2024-01-25 10:50:00|3336.7|3293.7|3333.2|3291.7|3336.7|3294.7|3333.2|3248.7|0
1706180100000|2024-01-25 10:55:00|3385.7|3292.7|3360.2|3249.7|3385.7|3301.7|3334.2|3249.7|0
1706180400000|2024-01-25 11:00:00|3358.2|3250.7|3333.2|3290.2|3376.2|3303.7|3333.2|3250.7|0
1706180700000|2024-01-25 11:05:00|3381.2|3283.7|3338.2|3296.7|3386.2|3301.7|3334.2|3254.7|0
1706181000000|2024-01-25 11:10:00|3336.7|3293.7|3334.2|3290.7|3336.7|3294.7|3334.2|3278.7|0
1706181300000|2024-01-25 11:15:00||3284.7||3287.7||3295.7||3280.7|0
1706181600000|2024-01-25 11:20:00|3338.7|3288.7|3335.2|3286.7|3338.7|3295.7|3335.2|3279.7|0
1706181900000|2024-01-25 11:25:00||3287.7||3295.7||3295.7||3279.7|0
1706182200000|2024-01-25 11:30:00|3341.2|3296.7|3335.2|3294.7|3341.2|3296.7|3335.2|3280.7|0
1706182500000|2024-01-25 11:35:00||3288.7||3297.2||3298.7||3280.7|0
1706182800000|2024-01-25 11:40:00|3344.2|3290.7|3339.7|3298.7|3344.2|3314.7|3339.7|3279.7|0
1706183100000|2024-01-25 11:45:00||3299.7||3291.7||3301.7||3284.7|0
1706183400000|2024-01-25 11:50:00|3340.2|3292.7|3338.2|3283.7|3340.2|3300.7|3338.2|3280.7|0
1706183700000|2024-01-25 11:55:00|3385.2|3284.7|3341.2|3285.7|3385.2|3304.7|3341.2|3280.7|0
1706184000000|2024-01-25 12:00:00|3339.2|3286.7|3339.2|3292.7|3339.2|3300.7|3339.2|3280.7|0
1706184300000|2024-01-25 12:05:00||3293.7||3287.7||3299.7||3280.7|0
1706184600000|2024-01-25 12:10:00|3342.2|3288.2|3340.2|3298.7|3386.2|3305.7|3338.2|3280.7|0
1706184900000|2024-01-25 12:15:00|3338.2|3284.7|3338.2|3286.7|3381.2|3301.7|3336.2|3280.7|0
1706185200000|2024-01-25 12:20:00|3336.2|3282.2|3336.2|3295.7|3336.2|3297.7|3336.2|3282.2|0
1706185500000|2024-01-25 12:25:00||3280.7||3295.7||3295.7||3280.7|0
1706185800000|2024-01-25 12:30:00|3335.7|3280.7|3334.2|3294.7|3335.7|3295.7|3334.2|3279.7|0
1706186100000|2024-01-25 12:35:00||3295.7||3295.7||3297.7||3280.7|0
1706186400000|2024-01-25 12:40:00|3338.7|3296.7|3383.7|3296.7|3385.2|3298.2|3337.2|3281.7|0
1706186700000|2024-01-25 12:45:00|3383.2|3297.7|3335.2|3287.7|3383.2|3297.7|3335.2|3279.7|0
1706187000000|2024-01-25 12:50:00|3368.7|3288.7|3368.7|3294.7|3368.7|3296.7|3368.7|3279.7|0
1706187300000|2024-01-25 12:55:00|3380.7|3247.7|3334.2|3293.7|3385.7|3294.2|3333.7|3247.7|0
1706187600000|2024-01-25 13:00:00|3372.2|3294.7|3331.2|3291.7|3376.2|3294.7|3321.7|3250.7|0
1706187900000|2024-01-25 13:05:00|3323.7|3292.7|3320.2|3311.2|3323.7|3311.2|3320.2|3251.7|0
1706188200000|2024-01-25 13:10:00|3319.2||3377.7||3377.7||3319.2||0
1706188500000|2024-01-25 13:15:00|3376.7||3351.2||3376.7||3318.2||0
1706188800000|2024-01-25 13:20:00|3349.2|3311.7|3339.7|3311.7|3386.7|3311.7|3320.7|3311.7|0
1706189100000|2024-01-25 13:25:00|3338.7|3312.7|3381.2|3318.2|3381.7|3318.7|3338.7|3312.7|0
1706189400000|2024-01-25 13:30:00|3380.7||3342.2||3380.7||3342.2||0
1706189700000|2024-01-25 13:35:00||3326.7||3326.7||3326.7||3326.7|0
1706190000000|2024-01-25 13:40:00|3350.7||3345.7||3350.7||3345.7||0
1706190600000|2024-01-25 13:50:00|3354.2|3300.7|3352.2|3298.7|3354.2|3313.7|3352.2|3295.7|0
1706190900000|2024-01-25 13:55:00|3350.2|3299.7|3351.2|3304.7|3385.2|3313.7|3350.2|3265.7|0
1706191200000|2024-01-25 14:00:00|3412.7|3296.7|3353.2|3306.7|3412.7|3309.7|3353.2|3246.7|0
1706191500000|2024-01-25 14:05:00||3307.7||3295.7||3308.7||3289.7|0
1706191800000|2024-01-25 14:10:00|3352.7|3296.7|3349.2|3312.7|3352.7|3312.7|3349.2|3266.7|0
1706192100000|2024-01-25 14:15:00|3400.2|3267.2|3351.2|3312.7|3400.2|3312.7|3351.2|3267.2|0
1706192400000|2024-01-25 14:20:00||3303.7||3312.7||3314.7||3290.7|0
1706192700000|2024-01-25 14:25:00|3354.7|3313.7|3354.2|3311.7|3354.7|3314.7|3354.2|3292.7|0
1706193000000|2024-01-25 14:30:00|3352.2|3312.7|3358.2|3311.7|3386.2|3319.7|3352.2|3303.7|0
1706193300000|2024-01-25 14:35:00|3356.7|3312.7|3362.2|3305.7|3386.2|3318.7|3353.2|3302.7|0
1706193600000|2024-01-25 14:40:00|3360.2|3306.7|3348.2|3309.7|3360.2|3314.7|3348.2|3269.7|0
1706193900000|2024-01-25 14:45:00|3358.2|3295.7|3352.2|3305.7|3366.2|3312.7|3352.2|3295.7|0
1706194200000|2024-01-25 14:50:00|3361.2|3306.2|3355.2|3271.2|3369.2|3315.7|3355.2|3270.7|0
1706194500000|2024-01-25 14:55:00|3382.2|3272.2|3386.7|3275.2|3386.7|3319.2|3355.7|3272.2|0
1706194800000|2024-01-25 15:00:00|3388.7|3277.2|3355.2|3313.7|3388.7|3317.7|3355.2|3277.2|0
1706195100000|2024-01-25 15:05:00|3359.7|3314.7|3360.2|3319.7|3383.2|3319.7|3355.7|3305.7|0
1706195400000|2024-01-25 15:10:00||3320.7||3319.7||3321.7||3310.7|0
1706195700000|2024-01-25 15:15:00|3359.7|3313.7|3358.2|3315.7|3359.7|3320.7|3358.2|3313.2|0
1706196000000|2024-01-25 15:20:00|3367.2|3316.7|3360.2|3318.7|3374.2|3321.7|3359.2|3313.2|0
1706196300000|2024-01-25 15:25:00|3358.7|3314.7|3402.2|3278.7|3403.2|3317.7|3355.2|3269.7|0
1706196600000|2024-01-25 15:30:00|3400.2|3279.7|3363.2|3301.7|3400.2|3314.7|3350.2|3279.7|0
1706196900000|2024-01-25 15:35:00|3362.7|3302.7|3348.2|3303.7|3372.2|3309.7|3348.2|3293.7|0
1706197200000|2024-01-25 15:40:00|3362.2|3304.7|3351.2|3310.7|3363.7|3310.7|3349.2|3281.7|0
1706197500000|2024-01-25 15:45:00|3350.7|3296.7|3350.2|3305.7|3364.2|3311.7|3349.2|3281.7|0
1706197800000|2024-01-25 15:50:00|3363.2|3306.7|3349.2|3308.7|3370.2|3310.7|3349.2|3283.7|0
1706198100000|2024-01-25 15:55:00|3371.2|3309.7|3351.2|3307.7|3371.2|3311.7|3349.2|3288.7|0
1706198400000|2024-01-25 16:00:00|3350.7|3308.7|3349.2|3308.7|3371.2|3309.7|3349.2|3274.7|0
1706198700000|2024-01-25 16:05:00|3360.2|3301.7|3352.2|3310.7|3388.2|3311.7|3351.2|3288.7|0
1706199000000|2024-01-25 16:10:00|3351.7|3311.7|3351.2|3307.7|3382.7|3311.7|3346.7|3286.7|1
1706199300000|2024-01-25 16:15:00||3304.7||3311.7||3313.7||3273.7|0
1706199600000|2024-01-25 16:20:00|3360.2|3302.7|3354.2|3303.7|3360.2|3319.7|3354.2|3274.7|0
1706199900000|2024-01-25 16:25:00|3401.2|3302.7|3355.2|3305.7|3401.2|3311.7|3355.2|3302.7|0
1706200200000|2024-01-25 16:30:00|3362.7|3306.2|3362.7|3302.7|3362.7|3309.7|3362.7|3274.7|0
1706200500000|2024-01-25 16:35:00|3361.7|3303.7|3354.7|3273.2|3363.7|3308.7|3354.7|3273.2|0
1706200800000|2024-01-25 16:40:00||3249.7||3249.7||3249.7||3249.7|0
1706252400000|2024-01-26 07:00:00|3391.7|3249.7|3391.7|3249.7|3391.7|3249.7|3391.7|3249.7|0
1706255700000|2024-01-26 07:55:00|3427.7|3225.7|3414.7|3238.2|3427.7|3238.2|3414.7|3225.7|0
1706256000000|2024-01-26 08:00:00|3414.2|3238.7|3384.7|3301.2|3414.2|3301.2|3383.7|3238.7|0
1706256300000|2024-01-26 08:05:00|3382.7|3301.7|3409.2|3279.2|3409.7|3315.2|3356.7|3266.2|0
1706256600000|2024-01-26 08:10:00|3407.7|3280.2|3357.7|3299.2|3407.7|3314.2|3350.7|3266.2|0
1706256900000|2024-01-26 08:15:00|3356.7|3299.7|3360.7|3309.2|3375.7|3315.2|3349.7|3271.2|0
1706257200000|2024-01-26 08:20:00|3360.2|3286.2|3357.7|3310.2|3404.7|3310.2|3351.7|3268.7|0
1706257500000|2024-01-26 08:25:00|3371.7|3310.7|3363.7|3312.2|3371.7|3312.2|3356.7|3310.7|0
1706257800000|2024-01-26 08:30:00|3363.2|3314.2|3369.7|3318.2|3373.7|3318.2|3358.7|3314.2|0
1706258100000|2024-01-26 08:35:00|3368.7|3320.2|3365.7|3320.2|3380.7|3320.2|3365.7|3320.2|0
1706258400000|2024-01-26 08:40:00|3374.7|3277.2|3366.7|3318.2|3382.7|3318.2|3356.7|3277.2|0
1706258700000|2024-01-26 08:45:00|3365.7|3320.2|3366.7|3320.2|3388.7|3322.2|3354.7|3274.2|0
1706259000000|2024-01-26 08:50:00|3374.7|3322.2|3369.7|3322.2|3381.7|3322.2|3367.7|3322.2|0
1706259300000|2024-01-26 08:55:00|3379.7|3324.2|3365.7|3291.2|3386.7|3324.2|3365.7|3279.2|0
1706259600000|2024-01-26 09:00:00|3364.7|3291.7|3366.7|3321.7|3389.7|3321.7|3352.7|3291.7|0
1706259900000|2024-01-26 09:05:00|3366.2||3372.7||3410.7||3363.7||0
1706260200000|2024-01-26 09:10:00|3371.7|3318.2|3368.7|3320.2|3413.7|3320.2|3365.7|3318.2|0
1706260500000|2024-01-26 09:15:00|3368.2|3321.2|3373.7|3323.2|3417.7|3323.2|3367.7|3321.2|0
1706260800000|2024-01-26 09:20:00|3370.7||3367.7||3390.7||3366.7||0
1706261100000|2024-01-26 09:25:00|3382.7|3317.2|3384.7|3332.7|3397.7|3332.7|3351.7|3278.2|0
1706261400000|2024-01-26 09:30:00|3383.7||3348.2||3383.7||3348.2||0
1706261700000|2024-01-26 09:35:00|3347.7||3347.2||3347.7||3347.2||0
1706263200000|2024-01-26 10:00:00|3349.7|3333.2|3343.7|3332.7|3395.2|3340.2|3343.2|3332.7|0
1706263500000|2024-01-26 10:05:00|3389.7|3333.2|3347.2|3332.7|3389.7|3339.7|3346.2|3332.7|0
1706263800000|2024-01-26 10:10:00|3346.7|3333.2|3346.2|3334.7|3347.2|3339.2|3346.2|3332.7|0
1706264100000|2024-01-26 10:15:00|3348.7|3335.2|3350.2|3340.2|3386.7|3341.2|3348.2|3332.7|0
1706264400000|2024-01-26 10:20:00|3349.7|3339.7|3348.2|3340.2|3349.7|3341.2|3348.2|3332.7|0
1706264700000|2024-01-26 10:25:00|3350.2|3339.7|3346.7|3338.2|3367.7|3341.2|3346.7|3332.7|0
1706265000000|2024-01-26 10:30:00|3346.2|3337.7|3344.7|3336.2|3347.7|3337.7|3344.7|3332.7|0
1706265300000|2024-01-26 10:35:00|3352.7|3335.7|3342.2|3332.7|3352.7|3336.2|3342.2|3332.7|0
1706265600000|2024-01-26 10:40:00||3333.2||3336.7||3338.2||3332.7|0
1706265900000|2024-01-26 10:45:00|3387.2|3337.2|3348.2|3338.2|3387.2|3338.2|3348.2|3332.7|0
1706266200000|2024-01-26 10:50:00|3347.2|3337.7|3343.2|3324.2|3375.2|3337.7|3340.7|3318.2|0
1706266500000|2024-01-26 10:55:00|3341.7|3326.2|3343.2|3324.2|3378.7|3334.2|3341.2|3316.2|0
1706266800000|2024-01-26 11:00:00|3342.7|3326.2|3343.2|3335.2|3385.7|3336.2|3341.7|3310.2|0
1706267100000|2024-01-26 11:05:00|3346.7|3320.2|3343.7|3335.2|3386.7|3337.2|3343.7|3319.2|0
1706267400000|2024-01-26 11:10:00|3347.7|3334.7|3348.2|3326.2|3348.7|3338.2|3345.7|3312.7|0
1706267700000|2024-01-26 11:15:00|3390.7|3326.7|3344.7|3335.2|3390.7|3338.2|3344.7|3289.7|0
1706268000000|2024-01-26 11:20:00|3344.2|3334.7|3343.2|3333.7|3344.2|3335.2|3343.2|3311.2|0
1706268300000|2024-01-26 11:25:00|3342.7|3291.7|3345.7|3328.2|3390.7|3335.7|3342.7|3291.7|0
1706268600000|2024-01-26 11:30:00|3391.7|3328.7|3346.7|3334.2|3391.7|3334.7|3343.2|3294.2|0
1706268900000|2024-01-26 11:35:00|3345.7|3333.7|3341.7|3325.7|3358.7|3334.7|3341.7|3310.2|0
1706269200000|2024-01-26 11:40:00|3341.2|3326.2|3341.2|3332.2|3341.2|3333.7|3341.2|3308.2|0
1706269500000|2024-01-26 11:45:00||3332.7||3315.2||3335.2||3311.2|0
1706269800000|2024-01-26 11:50:00||3315.7||3334.7||3336.2||3307.2|0
1706270100000|2024-01-26 11:55:00|3345.7|3335.2|3344.2|3335.7|3345.7|3337.2|3344.2|3301.2|0
1706270400000|2024-01-26 12:00:00|3382.2|3327.7|3345.7|3327.7|3386.7|3338.7|3345.7|3293.7|0
1706270700000|2024-01-26 12:05:00|3345.2|3328.7|3345.7|3336.7|3379.7|3337.2|3344.2|3315.2|0
1706271000000|2024-01-26 12:10:00||3337.2||3338.2||3340.2||3316.7|0
1706271300000|2024-01-26 12:15:00||3337.7||3338.2||3338.7||3293.7|0
1706271600000|2024-01-26 12:20:00||3338.7||3339.7||3339.7||3293.7|0
1706271900000|2024-01-26 12:25:00||3340.2||3340.7||3341.7||3300.7|0
1706272200000|2024-01-26 12:30:00||3341.2||3296.2||3342.2||3295.7|0
1706272500000|2024-01-26 12:35:00|3353.7|3296.7|3347.2|3336.2|3353.7|3337.2|3347.2|3296.7|0
1706272800000|2024-01-26 12:40:00|3346.7|3336.7|3345.2|3336.7|3346.7|3338.2|3345.2|3322.7|0
1706273100000|2024-01-26 12:45:00||3337.2||3337.2||3338.7||3321.7|0
1706273400000|2024-01-26 12:50:00|3344.7|3337.7|3342.2|3332.7|3356.7|3337.7|3342.2|3296.7|0
1706273700000|2024-01-26 12:55:00|3341.7|3333.2|3341.2|3334.2|3341.7|3336.2|3341.2|3311.7|0
1706274000000|2024-01-26 13:00:00|3349.2|3333.7|3344.7|3338.2|3389.7|3342.2|3344.7|3322.7|11
1706274300000|2024-01-26 13:05:00||3337.7||3337.7||3338.2||3292.7|0
1706274600000|2024-01-26 13:10:00|3344.2|3338.2|3344.2|3336.2|3344.7|3338.2|3344.2|3317.7|0
1706274900000|2024-01-26 13:15:00|3344.7|3335.7|3344.2|3309.7|3344.7|3335.7|3344.2|3295.7|0
1706275200000|2024-01-26 13:20:00|3343.2|3310.7|3344.7|3332.7|3344.7|3334.7|3343.2|3297.7|0
1706275500000|2024-01-26 13:25:00|3344.2|3299.7|3344.7|3293.2|3344.7|3334.2|3343.2|3293.2|0
1706275800000|2024-01-26 13:30:00|3344.2|3293.7|3343.2|3324.7|3344.7|3333.2|3342.2|3292.7|0
1706276100000|2024-01-26 13:35:00|3344.7|3325.7|3344.2|3333.7|3344.7|3336.2|3343.2|3318.7|0
1706276400000|2024-01-26 13:40:00|3344.7|3334.7|3344.7|3306.7|3344.7|3341.2|3344.2|3301.7|0
1706276700000|2024-01-26 13:45:00|3353.2|3307.7|3354.2|3341.7|3392.7|3342.2|3351.2|3307.7|3
1706277000000|2024-01-26 13:50:00|3355.7|3342.7|3355.2|3344.7|3393.7|3344.7|3353.2|3326.7|0
1706277300000|2024-01-26 13:55:00|3354.2|3321.7|3392.2|3307.2|3392.7|3348.7|3353.2|3302.7|0
1706277600000|2024-01-26 14:00:00|3394.2|3307.7|3355.2|3344.7|3394.2|3347.2|3355.2|3300.2|0
1706277900000|2024-01-26 14:05:00|3354.2|3344.2|3352.2|3333.7|3392.7|3344.2|3352.2|3324.7|0
1706278200000|2024-01-26 14:10:00|3351.7|3334.7|3349.2|3338.2|3351.7|3342.2|3349.2|3320.7|0
1706278500000|2024-01-26 14:15:00|3350.7|3338.7|3347.2|3336.2|3392.7|3339.2|3347.2|3300.7|0
1706278800000|2024-01-26 14:20:00|3348.7|3336.7|3348.2|3337.2|3389.7|3339.2|3347.2|3293.7|0
1706279100000|2024-01-26 14:25:00|3349.7|3337.7|3349.2|3329.7|3385.7|3340.2|3348.2|3323.7|0
1706279400000|2024-01-26 14:30:00|3348.7|3330.7|3354.2|3339.7|3395.7|3343.2|3347.2|3323.7|0
1706279700000|2024-01-26 14:35:00|3352.2|3340.2|3352.2|3340.7|3392.7|3342.2|3347.2|3318.7|0
1706280000000|2024-01-26 14:40:00|3351.2|3341.2|3378.7|3336.7|3394.7|3341.7|3348.2|3323.7|0
1706280300000|2024-01-26 14:45:00|3377.7|3337.2|3346.7|3334.2|3391.7|3338.2|3344.2|3320.7|0
1706280600000|2024-01-26 14:50:00|3345.7|3335.2|3345.2|3333.7|3387.7|3335.7|3343.2|3318.7|0
1706280900000|2024-01-26 14:55:00|3386.7|3334.2|3388.2|3293.2|3388.2|3336.2|3343.2|3292.7|0
1706281200000|2024-01-26 15:00:00|3387.2|3293.7|3347.2|3334.7|3390.7|3337.2|3344.2|3293.7|0
1706281500000|2024-01-26 15:05:00|3347.7|3335.7|3375.2|3340.2|3383.7|3340.2|3346.2|3321.7|0
1706281800000|2024-01-26 15:10:00|3374.7|3329.7|3351.2|3340.2|3383.7|3342.2|3349.2|3329.7|0
1706282100000|2024-01-26 15:15:00|3364.7|3339.7|3351.2|3340.2|3382.7|3342.7|3350.2|3332.7|0
1706282400000|2024-01-26 15:20:00|3352.7|3340.7|3353.2|3342.2|3361.7|3343.2|3352.2|3330.7|0
1706282700000|2024-01-26 15:25:00|3352.7|3332.7|3350.2|3340.2|3357.7|3341.7|3349.2|3320.2|0
1706283000000|2024-01-26 15:30:00|3351.7|3340.7|3353.7|3342.2|3382.7|3342.2|3348.2|3295.2|16
1706283300000|2024-01-26 15:35:00|3353.2|3304.2|3353.7|3342.2|3383.7|3342.7|3351.2|3304.2|0
1706283600000|2024-01-26 15:40:00|3354.7|3294.7|3355.2|3343.2|3398.2|3344.2|3353.2|3294.7|0
1706283900000|2024-01-26 15:45:00|3356.2|3329.7|3354.2|3342.2|3356.2|3344.2|3353.7|3327.7|0
1706284200000|2024-01-26 15:50:00|3353.7|3333.7|3356.2|3333.7|3356.7|3345.2|3353.7|3327.7|0
1706284500000|2024-01-26 15:55:00|3357.2|3334.7|3358.2|3346.2|3358.7|3346.2|3354.7|3329.7|0
1706284800000|2024-01-26 16:00:00|3357.7|3328.7|3372.2|3330.7|3388.7|3346.2|3354.7|3328.7|0
1706285100000|2024-01-26 16:05:00|3370.2|3331.7|3358.7|3345.2|3390.2|3347.2|3355.7|3327.7|0
1706285400000|2024-01-26 16:10:00|3357.7|3338.7|3360.2|3348.2|3361.2|3349.2|3357.7|3319.2|0
1706285700000|2024-01-26 16:15:00|3360.7|3339.7|3361.7|3350.2|3388.7|3350.2|3360.7|3338.7|0
1706286000000|2024-01-26 16:20:00|3363.2|3341.7|3362.7|3352.2|3364.2|3352.2|3362.7|3336.7|0
1706286300000|2024-01-26 16:25:00|3363.2|3336.7|3370.7|3345.7|3370.7|3351.7|3363.2|3336.7|0
1706286600000|2024-01-26 16:30:00|3369.7|3346.7|3367.2|3349.7|3389.7|3350.7|3365.7|3340.7|0
1706286900000|2024-01-26 16:35:00|3368.2|3350.7|3390.7|3308.7|3408.7|3350.7|3365.2|3305.7|0
1706287500000|2024-01-26 16:45:00||3304.7||3304.7||3304.7||3304.7|0
1706511600000|2024-01-29 07:00:00|3390.7|3304.7|3390.7|3304.7|3390.7|3304.7|3390.7|3304.7|0
1706514900000|2024-01-29 07:55:00|3391.7|3285.2|3391.7|3286.7|3391.7|3286.7|3391.7|3285.2|0
1706515200000|2024-01-29 08:00:00|3391.2|3288.2|3345.2|3331.2|3391.2|3331.2|3345.2|3287.7|0
1706515500000|2024-01-29 08:05:00|3344.7|3329.7|3338.7|3333.2|3382.7|3333.7|3337.7|3301.2|0
1706515800000|2024-01-29 08:10:00|3339.2|3332.7|3334.2|3329.2|3339.2|3334.7|3331.7|3324.7|0
1706516100000|2024-01-29 08:15:00|3333.7|3328.7|3335.7|3329.2|3335.7|3330.7|3333.7|3328.7|0
1706516400000|2024-01-29 08:20:00|3335.2|3328.7|3335.7|3330.2|3335.7|3331.2|3332.7|3327.2|0
1706516700000|2024-01-29 08:25:00|3335.2|3329.7|3333.7|3329.7|3335.2|3329.7|3333.7|3328.7|0
1706517000000|2024-01-29 08:30:00|3334.2|3329.2|3335.7|3331.2|3336.2|3331.7|3334.2|3328.7|0
1706517300000|2024-01-29 08:35:00|3335.2|3330.7|3334.7|3329.7|3335.2|3330.7|3334.7|3328.7|0
1706517600000|2024-01-29 08:40:00|3334.2|3329.2|3331.7|3325.7|3334.2|3329.2|3331.7|3325.7|0
1706517900000|2024-01-29 08:45:00|3331.2|3325.2|3330.7|3325.2|3331.2|3326.2|3330.7|3325.2|0
1706518200000|2024-01-29 08:50:00|3330.2|3324.7|3331.2|3326.7|3331.2|3327.2|3328.7|3324.2|0
1706518500000|2024-01-29 08:55:00|3330.7|3326.2|3328.7|3323.7|3330.7|3326.2|3328.7|3323.7|0
1706518800000|2024-01-29 09:00:00|3329.2|3324.2|3332.7|3328.2|3333.2|3328.7|3329.2|3324.2|0
1706519100000|2024-01-29 09:05:00|3333.2|3328.7|3333.7|3329.2|3334.2|3329.2|3333.2|3328.2|0
1706519400000|2024-01-29 09:10:00|3334.2|3328.7|3332.2|3327.7|3334.2|3328.7|3332.2|3327.7|0
1706519700000|2024-01-29 09:15:00|3331.2|3327.2|3328.7|3324.2|3331.2|3327.7|3328.7|3324.2|0
1706520000000|2024-01-29 09:20:00|3327.7|3323.7|3326.2|3321.7|3328.2|3324.2|3326.2|3321.7|0
1706520300000|2024-01-29 09:25:00|3325.7|3320.7|3326.2|3321.2|3326.2|3321.2|3323.7|3320.7|0
1706520600000|2024-01-29 09:30:00|3325.7|3320.7|3328.2|3322.7|3328.2|3322.7|3325.2|3320.7|0
1706520900000|2024-01-29 09:35:00|3328.7|3323.2|3328.7|3322.7|3329.7|3326.2|3327.7|3322.7|0
1706521200000|2024-01-29 09:40:00|3328.2|3322.2|3324.7|3320.2|3328.2|3322.2|3324.2|3319.7|0
1706521500000|2024-01-29 09:45:00|3325.2|3319.7|3325.7|3320.2|3325.7|3320.2|3324.7|3319.7|0
1706521800000|2024-01-29 09:50:00|3325.2|3319.7|3322.7|3318.2|3325.2|3319.7|3322.7|3318.2|0
1706522100000|2024-01-29 09:55:00|3323.2|3318.7|3324.2|3318.7|3324.2|3318.7|3322.7|3318.2|0
1706522400000|2024-01-29 10:00:00|3324.7|3318.2|3325.2|3320.2|3325.2|3320.2|3322.7|3317.7|0
1706522700000|2024-01-29 10:05:00|3324.7|3320.7|3325.2|3320.7|3325.2|3321.2|3324.7|3320.2|3
1706523000000|2024-01-29 10:10:00|3325.7|3321.2|3326.2|3321.2|3326.7|3322.2|3325.7|3320.2|0
1706523300000|2024-01-29 10:15:00||3320.7||3321.2||3321.7||3320.7|0
1706523600000|2024-01-29 10:20:00|3326.7|3322.2|3327.2|3322.7|3327.2|3322.7|3326.7|3321.7|0
1706523900000|2024-01-29 10:25:00|3327.7|3323.2|3328.2|3323.2|3328.2|3323.7|3327.2|3323.2|0
1706524200000|2024-01-29 10:30:00|3327.2|3322.7|3326.2|3320.2|3327.2|3322.7|3326.2|3320.2|0
1706524500000|2024-01-29 10:35:00|3325.7|3320.7|3325.2|3319.2|3325.7|3321.2|3325.2|3319.2|0
1706524800000|2024-01-29 10:40:00||3319.7||3320.2||3320.2||3319.7|0
1706525100000|2024-01-29 10:45:00||3319.7||3320.2||3320.2||3319.2|0
1706525400000|2024-01-29 10:50:00|3324.2|3319.7|3324.2|3318.2|3324.2|3319.7|3324.2|3318.2|0
1706525700000|2024-01-29 10:55:00|3323.7|3318.7|3323.2|3317.2|3323.7|3319.2|3323.2|3317.2|0
1706526000000|2024-01-29 11:00:00|3322.7|3316.7|3322.2|3316.7|3322.7|3316.7|3322.2|3316.7|0
1706526300000|2024-01-29 11:05:00|3322.7|3317.7|3323.7|3318.7|3323.7|3318.7|3322.7|3317.7|0
1706526600000|2024-01-29 11:10:00|3323.2|3319.2|3324.7|3320.7|3324.7|3320.7|3323.2|3319.2|0
1706526900000|2024-01-29 11:15:00|3324.2|3320.2|3325.7|3320.7|3325.7|3320.7|3324.2|3319.7|0
1706527200000|2024-01-29 11:20:00|3326.2|3321.2|3327.7|3323.2|3327.7|3323.2|3326.2|3321.2|0
1706527500000|2024-01-29 11:25:00|3327.2|3322.7|3327.2|3321.7|3327.7|3322.7|3327.2|3321.7|0
1706527800000|2024-01-29 11:30:00||3322.2||3321.7||3322.7||3321.7|0
1706528100000|2024-01-29 11:35:00||3321.2||3321.2||3321.2||3321.2|0
1706528400000|2024-01-29 11:40:00|3326.7||3326.2||3326.7||3326.2||0
1706528700000|2024-01-29 11:45:00|3326.7|3321.7|3328.7|3324.2|3328.7|3324.2|3326.7|3321.7|0
1706529000000|2024-01-29 11:50:00|3329.2|3324.7|3329.7|3323.7|3334.2|3325.2|3329.2|3275.7|0
1706529300000|2024-01-29 11:55:00|3330.2|3324.2|3329.7|3324.2|3330.2|3326.2|3329.7|3324.2|0
1706529600000|2024-01-29 12:00:00|3329.2|3277.7|3330.2|3325.7|3374.7|3326.2|3329.2|3277.7|0
1706529900000|2024-01-29 12:05:00|3329.2|3325.2|3329.2|3324.2|3329.2|3325.2|3329.2|3323.2|0
1706530200000|2024-01-29 12:10:00|3329.7|3324.7|3329.2|3324.2|3329.7|3325.2|3329.2|3324.2|0
1706530500000|2024-01-29 12:15:00|3329.7|3324.7|3330.2|3325.7|3330.2|3325.7|3329.2|3324.7|0
1706530800000|2024-01-29 12:20:00|3330.7||3330.2||3330.7||3330.2||0
1706531100000|2024-01-29 12:25:00|3330.7|3326.2|3336.7|3325.2|3337.7|3327.7|3330.7|3278.7|0
1706531400000|2024-01-29 12:30:00|3335.7|3309.2|3335.7|3324.7|3336.7|3324.7|3333.2|3284.2|0
1706531700000|2024-01-29 12:35:00|3334.2|3324.2|3336.2|3322.7|3377.7|3326.2|3331.7|3308.2|0
1706532000000|2024-01-29 12:40:00|3336.7|3323.7|3330.7|3325.7|3336.7|3326.2|3330.7|3281.2|0
1706532300000|2024-01-29 12:45:00|3330.2|3325.2|3328.7|3323.2|3330.2|3325.2|3328.7|3323.2|0
1706532600000|2024-01-29 12:50:00|3327.7|3322.7|3327.7|3322.7|3328.2|3323.2|3327.7|3322.2|0
1706532900000|2024-01-29 12:55:00|3328.2|3323.7|3328.7|3323.7|3329.2|3324.7|3328.2|3323.7|0
1706533200000|2024-01-29 13:00:00|3329.2|3324.7|3330.2|3325.2|3330.2|3325.7|3329.2|3324.7|1
1706533500000|2024-01-29 13:05:00|3329.7|3326.2|3331.7|3327.2|3331.7|3327.2|3329.7|3326.2|0
1706533800000|2024-01-29 13:10:00|3332.2|3328.7|3331.7|3325.7|3332.2|3329.2|3331.2|3325.7|1
1706534100000|2024-01-29 13:15:00|3331.2|3325.2|3330.7|3324.7|3331.2|3325.2|3330.7|3324.7|0
1706534400000|2024-01-29 13:20:00|3329.7|3324.2|3328.7|3323.2|3329.7|3324.2|3328.7|3323.2|0
1706534700000|2024-01-29 13:25:00||3324.2||3323.7||3324.2||3323.7|0
1706535000000|2024-01-29 13:30:00|3329.2|3324.7|3328.7|3324.2|3329.2|3324.7|3328.7|3323.7|0
1706535300000|2024-01-29 13:35:00|3329.2||3329.2||3329.2||3328.7||0
1706535600000|2024-01-29 13:40:00|3329.7|3324.7|3329.7|3324.2|3329.7|3325.2|3329.7|3324.2|0
1706535900000|2024-01-29 13:45:00|3329.2|3323.7|3327.7|3322.7|3329.2|3323.7|3327.7|3322.7|0
1706536200000|2024-01-29 13:50:00|3328.2|3323.7|3330.7|3325.2|3330.7|3325.7|3328.2|3323.7|0
1706536500000|2024-01-29 13:55:00|3331.2|3326.2|3331.7|3326.7|3331.7|3327.2|3331.2|3325.2|0
1706536800000|2024-01-29 14:00:00|3331.2|3326.2|3330.7|3324.7|3331.2|3326.2|3330.7|3324.7|0
1706537100000|2024-01-29 14:05:00|3331.2|3325.2|3331.7|3326.7|3331.7|3326.7|3331.2|3325.2|0
1706537400000|2024-01-29 14:10:00|3332.2|3327.7|3332.2|3327.7|3332.2|3327.7|3331.7|3326.7|0
1706537700000|2024-01-29 14:15:00|3332.7|3328.7|3334.2|3329.7|3334.2|3329.7|3332.7|3328.7|0
1706538000000|2024-01-29 14:20:00|3333.7|3329.2|3334.7|3329.7|3334.7|3330.2|3333.7|3328.7|0
1706538300000|2024-01-29 14:25:00|3335.2|3329.2|3339.2|3328.7|3339.2|3331.2|3334.7|3328.7|0
1706538600000|2024-01-29 14:30:00|3338.7|3327.7|3339.7|3335.2|3339.7|3335.2|3336.7|3327.7|0
1706538900000|2024-01-29 14:35:00|3340.2|3336.2|3343.2|3338.7|3343.7|3338.7|3340.2|3336.2|0
1706539200000|2024-01-29 14:40:00|3343.7|3339.7|3345.2|3340.7|3345.7|3341.7|3343.2|3339.7|0
1706539500000|2024-01-29 14:45:00||3340.2||3339.7||3341.2||3338.7|0
1706539800000|2024-01-29 14:50:00|3345.7|3340.7|3345.2|3340.7|3345.7|3341.2|3345.2|3339.7|0
1706540100000|2024-01-29 14:55:00|3345.7|3341.7|3347.2|3341.2|3347.7|3342.7|3345.7|3341.2|0
1706540400000|2024-01-29 15:00:00|3346.2|3340.7|3339.2|3333.2|3346.2|3340.7|3339.2|3333.2|0
1706540700000|2024-01-29 15:05:00|3339.7|3333.7|3340.7|3336.2|3340.7|3336.2|3339.2|3333.7|0
1706541000000|2024-01-29 15:10:00|3340.2|3335.7|3339.2|3334.2|3340.2|3335.7|3339.2|3334.2|0
1706541300000|2024-01-29 15:15:00|3339.7|3335.2|3338.2|3333.2|3340.2|3335.7|3338.2|3333.2|0
1706541600000|2024-01-29 15:20:00|3337.7|3332.7|3337.2|3332.2|3337.7|3332.7|3337.2|3332.2|0
1706541900000|2024-01-29 15:25:00|3337.7|3333.2|3340.2|3330.2|3340.2|3333.2|3337.2|3330.2|0
1706542200000|2024-01-29 15:30:00|3340.7|3330.7|3338.2|3332.2|3342.2|3334.2|3338.2|3330.2|0
1706542500000|2024-01-29 15:35:00|3337.7|3333.2|3341.2|3335.7|3385.7|3336.2|3337.2|3288.7|0
1706542800000|2024-01-29 15:40:00|3340.7|3336.7|3340.2|3335.2|3340.7|3336.7|3340.2|3335.2|0
1706543100000|2024-01-29 15:45:00|3340.7|3336.2|3340.2|3335.7|3341.7|3337.2|3337.7|3335.2|9
1706543400000|2024-01-29 15:50:00|3339.7|3335.2|3339.7|3334.7|3339.7|3335.2|3339.7|3333.2|1
1706543700000|2024-01-29 15:55:00|3340.2|3335.2|3335.7|3332.7|3340.7|3336.2|3335.7|3332.7|4
1706544000000|2024-01-29 16:00:00|3338.2|3333.2|3336.7|3333.2|3338.2|3333.7|3336.7|3333.2|11
1706544300000|2024-01-29 16:05:00|3334.7|3332.7|3337.2|3332.2|3337.2|3333.2|3334.7|3331.7|6
1706544600000|2024-01-29 16:10:00|3336.7|3331.7|3338.7|3334.2|3338.7|3334.2|3334.7|3331.7|10
1706544900000|2024-01-29 16:15:00|3336.7|3333.7|3336.2|3304.7|3338.7|3334.2|3336.2|3287.7|5
1706545200000|2024-01-29 16:20:00|3336.7|3306.2|3344.2|3332.2|3386.7|3333.2|3336.7|3306.2|6
1706545500000|2024-01-29 16:25:00|3344.7|3310.2|3344.2|3326.7|3344.7|3330.7|3333.7|3310.2|15
1706545800000|2024-01-29 16:30:00|3343.7|3327.7|3345.2|3332.7|3345.2|3332.7|3333.7|3322.7|28
1706546100000|2024-01-29 16:35:00|3346.2|3326.7|3353.7|3319.7|3353.7|3334.7|3346.2|3318.2|0
1706546400000|2024-01-29 16:40:00|3352.7|3320.2|3351.7|3324.2|3353.7|3325.7|3347.7|3319.2|0
1706546700000|2024-01-29 16:45:00|3350.7|3324.7|3349.7|3319.2|3354.2|3324.7|3348.2|3318.7|0
1706547000000|2024-01-29 16:50:00|3385.2|3282.2|3349.2|3289.7|3391.7|3289.7|3346.7|3282.2|0
1706547300000|2024-01-29 16:55:00|3348.2|3282.2|3385.2|3282.2|3385.2|3282.2|3347.2|3282.2|0
1706547900000|2024-01-29 17:05:00|3383.7|3280.7|3383.7|3280.7|3383.7|3280.7|3383.7|3280.7|0
1706555400000|2024-01-29 19:10:00|3385.2|3282.2|3385.2|3282.2|3385.2|3282.2|3385.2|3282.2|0
1706557200000|2024-01-29 19:40:00|3386.7|3283.7|3386.7|3283.7|3386.7|3283.7|3386.7|3283.7|0
1706558400000|2024-01-29 20:00:00|3388.2|3285.2|3390.2|3286.7|3390.2|3286.7|3388.2|3285.2|0
1706558700000|2024-01-29 20:05:00|3391.7|3288.2|3391.7|3288.2|3391.7|3288.2|3391.7|3288.2|0
1706559300000|2024-01-29 20:15:00|3393.2|3290.2|3393.2|3290.2|3393.2|3290.2|3393.2|3290.2|0
1706559600000|2024-01-29 20:20:00|3394.7|3291.7|3394.7|3291.7|3394.7|3291.7|3394.7|3291.7|0
1706559900000|2024-01-29 20:25:00|3396.2|3293.2|3396.2|3293.2|3397.7|3293.2|3396.2|3293.2|0
1706560800000|2024-01-29 20:40:00|3394.7|3291.7|3394.7|3291.7|3394.7|3291.7|3394.7|3291.7|0
1706598000000|2024-01-30 07:00:00|3368.7|3314.7|3394.7|3291.2|3394.7|3316.2|3368.7|3291.2|0
1706601300000|2024-01-30 07:55:00|3414.2|3320.2|3414.2|3320.7|3414.2|3321.7|3414.2|3320.2|0
1706601600000|2024-01-30 08:00:00||3321.2||3330.2||3330.2||3321.2|0
1706601900000|2024-01-30 08:05:00|3413.7|3330.7|3413.7|3337.2|3413.7|3339.7|3413.7|3330.2|0
1706602200000|2024-01-30 08:10:00||3337.7||3337.2||3339.7||3330.2|0
1706602500000|2024-01-30 08:15:00|3418.2|3337.7|3418.2|3331.7|3418.2|3339.7|3418.2|3330.2|0
1706603700000|2024-01-30 08:35:00|3416.7|3326.2|3373.2|3347.7|3416.7|3347.7|3372.2|3325.2|0
1706604000000|2024-01-30 08:40:00|3389.7|3348.2|3370.2|3349.7|3413.7|3351.7|3370.2|3328.2|0
1706604300000|2024-01-30 08:45:00|3369.7|3328.2|3366.2|3346.7|3407.7|3349.7|3366.2|3328.2|0
1706604600000|2024-01-30 08:50:00|3365.7|3328.2|3364.2|3344.7|3410.7|3346.7|3364.2|3327.7|0
1706604900000|2024-01-30 08:55:00|3409.7|3328.2|3407.7|3326.2|3409.7|3346.7|3365.2|3326.2|0
1706605200000|2024-01-30 09:00:00|3405.7|3326.7|3365.7|3346.7|3405.7|3346.7|3365.2|3326.7|0
1706605500000|2024-01-30 09:05:00|3366.7||3408.7||3408.7||3366.7||0
1706605800000|2024-01-30 09:10:00|3412.2|3330.7|3366.7|3347.7|3412.2|3347.7|3365.7|3330.7|0
1706606100000|2024-01-30 09:15:00|3366.2|3347.2|3361.7|3344.2|3366.2|3347.7|3361.7|3344.2|0
1706606400000|2024-01-30 09:20:00|3363.2|3343.7|3361.2|3342.7|3363.2|3345.2|3359.7|3342.2|0
1706606700000|2024-01-30 09:25:00|3360.7|3342.2|3344.7|3339.7|3360.7|3342.2|3344.2|3339.7|1
1706607000000|2024-01-30 09:30:00|3345.2|3340.2|3347.7|3342.7|3348.2|3343.2|3345.2|3340.2|0
1706607300000|2024-01-30 09:35:00||3342.2||3342.7||3343.7||3341.7|0
1706607600000|2024-01-30 09:40:00|3348.2|3343.7|3348.7|3344.2|3348.7|3344.2|3348.2|3343.2|0
1706607900000|2024-01-30 09:45:00|3348.2|3343.7|3348.2|3343.2|3348.2|3343.7|3348.2|3342.2|0
1706608200000|2024-01-30 09:50:00||3342.7||3341.2||3342.7||3341.2|0
1706608500000|2024-01-30 09:55:00|3348.7|3342.2|3348.7|3343.7|3348.7|3344.2|3348.2|3342.2|0
1706608800000|2024-01-30 10:00:00|3349.2|3344.2|3348.7|3343.2|3349.2|3344.7|3348.7|3343.2|0
1706609100000|2024-01-30 10:05:00||3342.7||3339.2||3342.7||3339.2|0
1706609400000|2024-01-30 10:10:00||3339.7||3340.7||3340.7||3339.7|0
1706609700000|2024-01-30 10:15:00|3403.7|3340.2|3403.7|3330.2|3403.7|3340.2|3403.7|3330.2|0
1706610000000|2024-01-30 10:20:00|3402.2|3331.2|3352.2|3339.7|3402.2|3341.2|3352.2|3331.2|0
1706610300000|2024-01-30 10:25:00|3351.7|3340.2|3349.2|3339.7|3351.7|3340.7|3349.2|3339.7|0
1706610600000|2024-01-30 10:30:00|3348.7|3339.2|3347.2|3339.7|3348.7|3339.7|3347.2|3337.2|0
1706610900000|2024-01-30 10:35:00||3340.2||3339.7||3341.7||3339.7|0
1706611200000|2024-01-30 10:40:00||3339.2||3339.7||3339.7||3338.7|0
1706611500000|2024-01-30 10:45:00|3355.7|3339.2|3358.7|3340.7|3359.2|3341.2|3355.7|3331.7|0
1706611800000|2024-01-30 10:50:00|3357.7|3341.2|3357.7|3340.7|3359.2|3341.7|3356.7|3339.2|0
1706612100000|2024-01-30 10:55:00|3359.2|3341.2|3358.7|3341.2|3359.2|3341.7|3358.7|3341.2|0
1706612400000|2024-01-30 11:00:00|3360.2|3341.7|3397.7|3334.2|3398.2|3341.7|3358.7|3330.2|0
1706612700000|2024-01-30 11:05:00|3395.7|3335.2|3356.7|3338.7|3395.7|3341.2|3355.7|3335.2|0
1706613000000|2024-01-30 11:10:00|3357.2|3339.7|3355.7|3338.2|3357.2|3339.7|3354.7|3337.2|0
1706613300000|2024-01-30 11:15:00|3354.7|3337.7|3355.7|3338.2|3359.2|3341.2|3354.7|3337.2|0
1706613600000|2024-01-30 11:20:00|3357.2|3338.7|3353.7|3335.7|3357.2|3339.2|3353.7|3335.7|0
1706613900000|2024-01-30 11:25:00|3353.2|3335.2|3352.7|3335.7|3353.2|3335.7|3351.7|3334.7|0
1706614200000|2024-01-30 11:30:00|3351.7|3335.2|3348.7|3332.7|3353.2|3335.2|3348.7|3332.7|0
1706614500000|2024-01-30 11:35:00||3332.2||3331.7||3332.7||3331.7|0
1706614800000|2024-01-30 11:40:00|3347.7|3332.2|3343.2|3332.7|3347.7|3333.2|3343.2|3332.2|0
1706615100000|2024-01-30 11:45:00||3333.7||3337.7||3337.7||3333.7|0
1706615400000|2024-01-30 11:50:00||3338.7||3338.2||3338.7||3337.7|0
1706615700000|2024-01-30 11:55:00||3337.7||3334.7||3337.7||3334.2|0
1706616000000|2024-01-30 12:00:00|3351.2|3334.2|3352.7|3335.7|3387.7|3336.2|3350.7|3330.7|0
1706616300000|2024-01-30 12:05:00|3352.2|3336.2|3351.7|3335.7|3353.2|3336.7|3351.7|3335.2|0
1706616600000|2024-01-30 12:10:00|3351.2|3334.7|3352.7|3335.7|3353.2|3336.2|3350.7|3334.2|0
1706616900000|2024-01-30 12:15:00|3352.2|3334.7|3351.7|3335.2|3353.2|3336.2|3351.7|3334.7|0
1706617200000|2024-01-30 12:20:00|3350.7|3334.7|3338.2|3334.2|3352.2|3336.2|3338.2|3333.7|1
1706617500000|2024-01-30 12:25:00|3338.7|3335.2|3340.7|3336.7|3340.7|3336.7|3338.7|3334.2|5
1706617800000|2024-01-30 12:30:00||3335.7||3335.7||3336.2||3335.2|0
1706618100000|2024-01-30 12:35:00|3341.2|3336.7|3340.7|3336.7|3341.2|3336.7|3340.7|3336.7|0
1706618400000|2024-01-30 12:40:00||3335.7||3336.2||3336.2||3335.7|0
1706618700000|2024-01-30 12:45:00||3335.2||3336.2||3336.7||3335.2|1
1706619000000|2024-01-30 12:50:00|3341.2|3337.2|3341.7|3337.7|3341.7|3337.7|3340.7|3336.2|8
1706619300000|2024-01-30 12:55:00|3342.2|3336.7|3341.7|3337.2|3342.2|3337.2|3341.7|3336.7|0
1706619600000|2024-01-30 13:00:00||3336.2||3336.2||3336.7||3335.2|0
1706619900000|2024-01-30 13:05:00|3342.2|3335.7|3342.2|3337.7|3342.2|3337.7|3342.2|3335.7|0
1706620200000|2024-01-30 13:10:00|3341.7|3337.2|3343.2|3338.7|3343.2|3338.7|3341.7|3336.7|0
1706620500000|2024-01-30 13:15:00|3343.7|3339.7|3344.2|3339.7|3344.2|3339.7|3343.7|3338.7|0
1706620800000|2024-01-30 13:20:00|3344.7|3339.2|3344.7|3338.7|3344.7|3339.2|3344.7|3338.7|0
1706621100000|2024-01-30 13:25:00||3339.7||3339.7||3340.2||3339.2|0
1706621400000|2024-01-30 13:30:00|3345.2|3340.7|3346.7|3342.2|3347.2|3342.7|3345.2|3340.7|0
1706621700000|2024-01-30 13:35:00|3347.2|3330.2|3398.7|3331.2|3399.2|3331.2|3347.2|3330.2|0
1706622000000|2024-01-30 13:40:00|3397.7|3332.7|3358.7|3342.2|3397.7|3344.2|3358.7|3332.7|0
1706622300000|2024-01-30 13:45:00|3357.7|3341.2|3359.7|3343.2|3360.2|3343.2|3357.7|3341.2|0
1706622600000|2024-01-30 13:50:00|3361.2|3343.7|3362.7|3346.2|3363.2|3346.2|3360.7|3342.7|0
1706622900000|2024-01-30 13:55:00|3364.2|3346.7|3399.7|3331.2|3399.7|3347.2|3361.7|3331.2|0
1706623200000|2024-01-30 14:00:00|3398.7|3333.2|3365.7|3349.2|3401.2|3349.2|3361.7|3330.2|0
1706623500000|2024-01-30 14:05:00|3367.2|3348.7|3365.7|3349.2|3367.2|3349.7|3364.7|3348.2|0
1706623800000|2024-01-30 14:10:00|3365.2|3348.7|3369.7|3352.7|3370.2|3352.7|3364.7|3347.7|0
1706624100000|2024-01-30 14:15:00|3371.2|3353.2|3369.7|3352.7|3372.2|3354.7|3369.7|3352.7|0
1706624400000|2024-01-30 14:20:00|3371.2|3353.2|3375.2|3355.7|3410.7|3355.7|3370.7|3330.2|0
1706624700000|2024-01-30 14:25:00|3374.7|3356.2|3374.7|3357.2|3378.2|3360.7|3374.7|3356.2|0
1706625000000|2024-01-30 14:30:00|3374.2|3356.7|3372.7|3355.7|3379.2|3357.2|3370.7|3354.2|0
1706625300000|2024-01-30 14:35:00|3379.2|3354.2|3369.7|3352.7|3394.2|3355.2|3367.7|3331.7|0
1706625600000|2024-01-30 14:40:00|3369.2|3352.2|3369.7|3352.7|3370.2|3353.2|3366.7|3350.7|0
1706625900000|2024-01-30 14:45:00|3368.7|3352.2|3369.7|3353.2|3370.2|3353.7|3366.7|3350.7|0
1706626200000|2024-01-30 14:50:00|3371.2|3354.2|3363.2|3355.7|3371.2|3356.2|3363.2|3354.2|0
1706626500000|2024-01-30 14:55:00|3363.7|3356.2|3364.2|3353.2|3364.2|3356.7|3363.7|3353.2|0
1706626800000|2024-01-30 15:00:00|3363.7|3352.7|3359.2|3353.2|3363.7|3355.2|3359.2|3350.2|0
1706627100000|2024-01-30 15:05:00|3359.7|3353.7|3360.2|3355.2|3360.7|3355.7|3359.7|3352.2|0
1706627400000|2024-01-30 15:10:00|3360.7|3355.7|3361.2|3352.7|3361.2|3357.2|3360.7|3352.7|1
1706627700000|2024-01-30 15:15:00|3360.2|3352.2|3358.2|3349.2|3360.2|3352.2|3358.2|3348.2|0
1706628000000|2024-01-30 15:20:00||3349.7||3349.7||3351.2||3348.2|0
1706628300000|2024-01-30 15:25:00|3356.7|3349.2|3352.2|3348.7|3356.7|3349.7|3349.7|3344.7|9
1706628600000|2024-01-30 15:30:00||3346.7||3346.7||3347.2||3346.7|1
1706628900000|2024-01-30 15:35:00||3346.2||3346.7||3347.2||3345.7|0
1706629200000|2024-01-30 15:40:00||3347.2||3346.2||3347.2||3346.2|0
1706629500000|2024-01-30 15:45:00||3345.7||3346.7||3346.7||3344.7|0
1706629800000|2024-01-30 15:50:00|3351.7|3346.2|3351.2|3343.2|3351.7|3346.2|3351.2|3342.2|0
1706630100000|2024-01-30 15:55:00||3342.7||3343.2||3343.7||3342.7|0
1706630400000|2024-01-30 16:00:00||3343.7||3346.7||3346.7||3343.7|0
1706630700000|2024-01-30 16:05:00|3351.7|3347.2|3353.2|3346.7|3353.2|3348.7|3351.7|3346.7|0
1706631000000|2024-01-30 16:10:00||3347.7||3347.2||3347.7||3347.2|0
1706631300000|2024-01-30 16:15:00||3348.2||3348.7||3348.7||3347.7|0
1706631600000|2024-01-30 16:20:00||3348.2||3349.2||3349.2||3347.7|0
1706631900000|2024-01-30 16:25:00||3348.7||3349.2||3349.2||3348.7|0
1706632200000|2024-01-30 16:30:00|3354.2|3342.7|3362.7|3341.7|3366.7|3344.7|3354.2|3341.7|0
1706632500000|2024-01-30 16:35:00|3361.7|3342.2|3361.2|3342.2|3366.7|3342.7|3361.2|3337.2|0
1706632800000|2024-01-30 16:40:00|3365.7|3337.7|3363.7|3339.7|3366.7|3342.2|3360.7|3337.7|0
1706633100000|2024-01-30 16:45:00|3362.7|3340.7|3369.2|3338.2|3369.2|3342.7|3360.7|3337.2|0
1706633400000|2024-01-30 16:50:00||3337.2||3338.2||3338.2||3337.2|0
1706633700000|2024-01-30 16:55:00|3370.2|3330.7|3403.2|3330.7|3403.2|3330.7|3369.2|3330.7|0
1706635500000|2024-01-30 17:25:00|3401.7||3401.7||3401.7||3401.7||0
1706635800000|2024-01-30 17:30:00|3400.2||3400.2||3400.2||3400.2||0
1706638500000|2024-01-30 18:15:00|3401.7||3401.7||3401.7||3401.7||0
1706642400000|2024-01-30 19:20:00|3403.2||3403.2||3403.2||3403.2||0
1706647800000|2024-01-30 20:50:00|3401.7||3401.7||3401.7||3401.7||0
1706684400000|2024-01-31 07:00:00|3372.2|3330.2|3398.2|3330.7|3398.2|3330.7|3370.7|3330.2|0
1706687400000|2024-01-31 07:50:00|3599.2|3330.2|3369.7|3330.2|3599.2|3330.2|3369.7|3330.2|0
1706687700000|2024-01-31 07:55:00|3369.2||3369.2||3369.2||3368.2||0
1706688000000|2024-01-31 08:00:00|3369.7||3369.2||3369.7||3369.2||0
1706688300000|2024-01-31 08:05:00|3369.7|3330.7|3355.7|3336.7|3369.7|3337.7|3353.7|3330.7|0
1706688600000|2024-01-31 08:10:00|3356.7|3336.2|3355.7|3337.7|3357.2|3337.7|3352.7|3336.2|0
1706688900000|2024-01-31 08:15:00|3356.7|3338.7|3356.7|3338.7|3369.7|3340.7|3355.2|3338.2|0
1706689200000|2024-01-31 08:20:00|3358.2|3339.7|3369.2|3330.2|3369.7|3343.7|3357.7|3330.2|0
1706689500000|2024-01-31 08:25:00|3367.7|3330.7|3362.7|3345.2|3367.7|3346.7|3362.7|3330.7|0
1706689800000|2024-01-31 08:30:00|3364.2|3345.7|3364.7|3346.7|3366.2|3346.7|3363.7|3345.7|0
1706690100000|2024-01-31 08:35:00|3364.2|3346.2|3361.7|3343.7|3364.2|3346.2|3360.7|3343.2|0
1706690400000|2024-01-31 08:40:00|3363.2|3344.2|3360.7|3333.2|3363.2|3344.2|3360.7|3331.2|0
1706690700000|2024-01-31 08:45:00|3360.2|3331.2|3360.7|3333.2|3362.2|3336.2|3359.7|3331.2|0
1706691000000|2024-01-31 08:50:00|3362.2|3335.2|3369.7|3343.7|3369.7|3343.7|3361.7|3335.2|0
1706691300000|2024-01-31 08:55:00|3368.7|3344.7|3369.7|3346.7|3369.7|3346.7|3362.7|3344.7|0
1706691600000|2024-01-31 09:00:00|3368.7|3346.2|3361.7|3343.7|3368.7|3346.2|3361.7|3343.7|0
1706691900000|2024-01-31 09:05:00|3360.7|3343.2|3359.7|3341.7|3360.7|3343.2|3358.7|3341.2|0
1706692200000|2024-01-31 09:10:00|3361.2||3359.7||3362.2||3359.7||0
1706692500000|2024-01-31 09:15:00|3359.2||3359.7||3362.2||3358.7||0
1706692800000|2024-01-31 09:20:00|3359.2|3341.2|3359.7|3341.7|3361.2|3341.7|3358.7|3341.2|0
1706693100000|2024-01-31 09:25:00|3359.2|3341.2|3355.7|3338.2|3359.2|3341.2|3355.7|3338.2|0
1706693400000|2024-01-31 09:30:00|3357.2|3338.7|3355.7|3338.2|3357.2|3338.7|3355.7|3338.2|0
1706693700000|2024-01-31 09:35:00|3355.2|3338.7|3354.7|3336.7|3355.2|3338.7|3353.7|3336.7|0
1706694000000|2024-01-31 09:40:00|3356.2|3337.2|3357.7|3337.2|3358.2|3337.2|3354.7|3336.7|0
1706694300000|2024-01-31 09:45:00|3357.2|3338.2|3358.7|3338.2|3359.2|3338.2|3355.7|3338.2|0
1706694600000|2024-01-31 09:50:00|3357.7|3338.7|3356.7|3339.2|3358.2|3339.2|3356.7|3338.7|0
1706694900000|2024-01-31 09:55:00|3355.7|3338.7|3356.7|3339.2|3357.2|3339.2|3355.7|3338.7|0
1706695200000|2024-01-31 10:00:00|3358.2||3356.7||3358.2||3356.7||0
1706695500000|2024-01-31 10:05:00|3358.2||3356.7||3358.2||3356.7||0
1706695800000|2024-01-31 10:10:00|3358.2|3338.7|3356.7|3339.2|3358.2|3339.2|3356.7|3338.7|0
1706696100000|2024-01-31 10:15:00|3355.7|3338.7|3353.7|3336.7|3357.2|3339.2|3353.7|3336.7|0
1706696400000|2024-01-31 10:20:00|3355.2|3336.2|3354.7|3336.7|3355.2|3336.7|3354.7|3336.2|0
1706696700000|2024-01-31 10:25:00|3353.7|3337.2|3340.7|3336.2|3353.7|3337.2|3340.7|3336.2|0
1706697000000|2024-01-31 10:30:00|3339.2|3335.7|3339.2|3334.2|3339.2|3335.7|3337.2|3333.7|4
1706697300000|2024-01-31 10:35:00|3337.7|3333.7|3337.7|3333.2|3339.2|3333.7|3337.7|3333.2|3
1706697600000|2024-01-31 10:40:00|3337.2|3332.7|3337.2|3333.2|3338.7|3333.2|3336.2|3332.7|3
1706697900000|2024-01-31 10:45:00|3338.2||3337.2||3339.7||3336.7||3
1706698200000|2024-01-31 10:50:00|3338.7|3332.7|3341.2|3333.2|3341.2|3333.2|3337.2|3332.7|4
1706698500000|2024-01-31 10:55:00|3341.7||3341.7||3342.2||3341.2||2
1706698800000|2024-01-31 11:00:00|3340.7||3340.7||3340.7||3339.7||3
1706699100000|2024-01-31 11:05:00|3338.2||3343.2||3344.2||3338.2||3
1706699400000|2024-01-31 11:10:00|3343.7||3341.7||3343.7||3341.2||3
1706699700000|2024-01-31 11:15:00|3342.2||3344.2||3344.2||3338.7||3
1706700000000|2024-01-31 11:20:00|3344.7|3333.7|3345.2|3335.2|3345.2|3335.2|3341.2|3333.7|2
1706700300000|2024-01-31 11:25:00|3345.7||3345.7||3345.7||3345.7||3
1706700600000|2024-01-31 11:30:00|3346.2||3346.2||3346.2||3345.2||0
1706700900000|2024-01-31 11:35:00|3346.7|3335.7|3346.7|3336.2|3347.2|3336.2|3346.2|3335.7|0
1706701200000|2024-01-31 11:40:00|3347.2||3347.2||3347.2||3347.2||0
1706701500000|2024-01-31 11:45:00|3347.7|3336.7|3348.2|3338.2|3349.2|3338.2|3347.7|3336.7|0
1706701800000|2024-01-31 11:50:00|3348.7|3338.7|3349.2|3339.2|3349.2|3339.2|3348.7|3338.7|0
1706702100000|2024-01-31 11:55:00|3348.7||3348.2||3348.7||3348.2||0
1706702400000|2024-01-31 12:00:00|3361.2|3331.7|3363.7|3343.7|3364.2|3343.7|3361.2|3330.7|0
1706702700000|2024-01-31 12:05:00|3363.2|3344.7|3363.7|3345.7|3366.2|3345.7|3362.7|3344.7|0
1706703000000|2024-01-31 12:10:00|3365.2||3364.7||3366.2||3364.7||0
1706703300000|2024-01-31 12:15:00|3363.7||3365.7||3366.2||3363.7||0
1706703600000|2024-01-31 12:20:00|3364.7|3346.2|3364.7|3346.7|3367.2|3346.7|3364.7|3346.2|0
1706703900000|2024-01-31 12:25:00|3366.2||3366.7||3367.2||3364.7||0
1706704200000|2024-01-31 12:30:00|3366.2|3347.2|3368.7|3348.7|3369.2|3348.7|3365.7|3347.2|0
1706704500000|2024-01-31 12:35:00|3367.7|3348.2|3364.7|3346.7|3368.2|3348.2|3364.7|3346.7|0
1706704800000|2024-01-31 12:40:00|3366.2||3364.7||3366.2||3364.7||0
1706705100000|2024-01-31 12:45:00|3366.2|3347.7|3366.7|3347.7|3367.2|3347.7|3364.7|3347.7|0
1706705400000|2024-01-31 12:50:00|3366.2|3348.7|3367.7|3348.7|3369.2|3348.7|3365.7|3348.7|0
1706705700000|2024-01-31 12:55:00|3369.2|3349.2|3407.2|3330.2|3408.7|3349.7|3368.7|3330.2|0
1706706000000|2024-01-31 13:00:00|3406.7|3331.2|3365.7|3348.2|3406.7|3348.7|3365.7|3331.2|0
1706706300000|2024-01-31 13:05:00|3367.2|3348.7|3366.7|3348.7|3368.2|3348.7|3366.7|3348.7|0
1706706600000|2024-01-31 13:10:00|3365.7|3348.2|3405.2|3319.2|3407.7|3348.7|3365.7|3319.2|0
1706706900000|2024-01-31 13:15:00|3404.7|3320.2|3361.7|3344.2|3404.7|3345.7|3361.7|3320.2|0
1706707200000|2024-01-31 13:20:00|3363.2|3344.7|3362.7|3343.7|3364.2|3344.7|3360.7|3343.7|0
1706707500000|2024-01-31 13:25:00|3362.2|3322.2|3402.7|3320.2|3404.2|3324.2|3361.7|3320.2|0
1706707800000|2024-01-31 13:30:00|3401.7|3321.7|3361.7|3343.7|3401.7|3343.7|3360.7|3321.7|0
1706708100000|2024-01-31 13:35:00|3361.2|3343.2|3359.7|3340.7|3361.2|3343.2|3359.7|3340.7|0
1706708400000|2024-01-31 13:40:00|3359.2|3341.7|3357.7|3340.7|3361.2|3341.7|3357.7|3340.7|0
1706708700000|2024-01-31 13:45:00|3359.2|3340.2|3361.7|3343.7|3364.2|3343.7|3357.7|3340.2|0
1706709000000|2024-01-31 13:50:00|3363.2|3343.2|3360.7|3342.7|3363.2|3343.2|3360.7|3342.7|0
1706709600000|2024-01-31 14:00:00|3360.2|3342.2|3360.7|3342.7|3363.2|3342.7|3359.7|3342.2|0
1706709900000|2024-01-31 14:05:00|3362.2||3360.7||3363.2||3360.7||0
1706710200000|2024-01-31 14:10:00|3360.2|3342.2|3360.7|3342.7|3362.2|3342.7|3359.7|3342.2|0
1706710500000|2024-01-31 14:15:00||3342.2||3342.7||3342.7||3342.2|0
1706710800000|2024-01-31 14:20:00|3359.7||3360.7||3362.2||3359.7||0
1706711100000|2024-01-31 14:25:00|3362.2|3343.2|3361.7|3343.7|3363.2|3343.7|3360.7|3343.2|0
1706711400000|2024-01-31 14:30:00|3361.2|3343.2|3362.7|3345.7|3364.2|3347.2|3359.7|3342.2|0
1706711700000|2024-01-31 14:35:00|3362.2|3346.2|3363.7|3347.2|3364.2|3347.2|3361.7|3345.7|0
1706712000000|2024-01-31 14:40:00|3365.2|3346.7|3355.7|3344.2|3400.7|3346.7|3355.7|3319.2|0
1706712300000|2024-01-31 14:45:00|3355.2|3343.7|3351.7|3342.7|3355.2|3344.2|3351.7|3341.2|0
1706712600000|2024-01-31 14:50:00||3343.2||3343.7||3344.7||3342.2|0
1706712900000|2024-01-31 14:55:00||3344.2||3343.7||3344.7||3341.7|0
1706713200000|2024-01-31 15:00:00|3351.2|3344.7|3350.7|3340.7|3351.2|3344.7|3350.7|3340.7|0
1706713500000|2024-01-31 15:05:00|3350.2|3340.2|3349.7|3340.7|3350.2|3341.7|3349.7|3339.7|0
1706713800000|2024-01-31 15:10:00|3349.2|3340.2|3346.7|3336.7|3349.2|3340.2|3346.7|3336.2|0
1706714100000|2024-01-31 15:15:00||3337.7||3337.2||3339.7||3337.2|0
1706714400000|2024-01-31 15:20:00|3346.2|3336.7|3345.7|3335.2|3346.2|3336.7|3345.7|3335.2|0
1706714700000|2024-01-31 15:25:00|3345.2|3335.7|3344.7|3335.2|3345.2|3337.7|3344.7|3335.2|0
1706715000000|2024-01-31 15:30:00||3336.2||3334.7||3336.2||3334.2|0
1706715300000|2024-01-31 15:35:00|3344.2|3334.2|3341.7|3331.2|3344.2|3334.2|3341.7|3331.2|0
1706715600000|2024-01-31 15:40:00||3332.2||3331.7||3333.2||3331.7|0
1706715900000|2024-01-31 15:45:00||3332.2||3335.2||3335.2||3332.2|0
1706716200000|2024-01-31 15:50:00||3336.2||3336.2||3336.2||3336.2|0
1706716500000|2024-01-31 15:55:00||3335.7||3335.2||3336.2||3334.2|0
1706716800000|2024-01-31 16:00:00|3342.2|3336.2|3342.2|3337.7|3342.2|3337.7|3341.7|3336.2|0
1706717100000|2024-01-31 16:05:00|3342.7|3337.2|3343.7|3337.7|3343.7|3337.7|3342.2|3337.2|0
1706717400000|2024-01-31 16:10:00|3344.2||3345.2||3345.2||3344.2||0
1706717700000|2024-01-31 16:15:00|3345.7||3345.2||3346.7||3345.2||0
1706718000000|2024-01-31 16:20:00|3344.7||3344.2||3344.7||3344.2||0
1706718300000|2024-01-31 16:25:00|3343.7|3337.2|3340.7|3335.7|3343.7|3337.2|3340.2|3335.7|0
1706718600000|2024-01-31 16:30:00|3353.7|3328.7|3352.7|3321.2|3354.7|3330.7|3345.7|3319.7|0
1706718900000|2024-01-31 16:35:00|3354.7|3320.2|3349.7|3319.7|3394.7|3322.2|3347.7|3319.7|0
1706719200000|2024-01-31 16:40:00|3349.2||3357.2||3395.7||3348.2||0
1706719500000|2024-01-31 16:45:00|3356.2||3349.7||3357.2||3348.2||0
1706719800000|2024-01-31 16:50:00|3348.2||3348.2||3348.2||3348.2||0
1706720100000|2024-01-31 16:55:00|3349.7||3349.7||3349.7||3349.7||0
1706720400000|2024-01-31 17:00:00|3390.7||3351.2||3390.7||3349.7||0
1706720700000|2024-01-31 17:05:00|3352.7||3352.7||3352.7||3352.7||0
1706721000000|2024-01-31 17:10:00|3351.2||3351.2||3351.2||3351.2||0
1706721600000|2024-01-31 17:20:00|3350.7||3351.2||3351.2||3350.7||0
1706721900000|2024-01-31 17:25:00|3352.7||3352.7||3352.7||3352.7||0
1706722200000|2024-01-31 17:30:00|3351.2||3346.7||3351.2||3346.7||0
1706722500000|2024-01-31 17:35:00|3345.2|3319.2|3340.7|3319.7|3345.2|3319.7|3339.2|3319.2|0
1706722800000|2024-01-31 17:40:00|3342.2||3342.2||3342.2||3342.2||0
1706723400000|2024-01-31 17:50:00|3343.7||3343.7||3343.7||3343.7||0
1706723700000|2024-01-31 17:55:00|3345.2||3346.7||3346.7||3345.2||0
1706724000000|2024-01-31 18:00:00|3386.7||3346.7||3386.7||3346.7||0
1706724600000|2024-01-31 18:10:00|3345.2||3345.2||3345.2||3345.2||0
1706724900000|2024-01-31 18:15:00|3346.7|3320.7|3346.7|3320.7|3346.7|3320.7|3346.7|3320.7|0
1706725200000|2024-01-31 18:20:00|3345.2||3345.2||3345.2||3345.2||0
1706725500000|2024-01-31 18:25:00|3343.7||3343.7||3343.7||3343.7||0
1706725800000|2024-01-31 18:30:00|3345.2||3345.2||3345.2||3345.2||0
1706726700000|2024-01-31 18:45:00|3346.7||3346.7||3346.7||3346.7||0
1706727300000|2024-01-31 18:55:00|3345.2||3345.2||3345.2||3345.2||0
1706727600000|2024-01-31 19:00:00|3345.7||3344.2||3345.7||3342.7||0
1706727900000|2024-01-31 19:05:00|3345.7||3344.2||3345.7||3342.7||0
1706728200000|2024-01-31 19:10:00|3345.7||3344.2||3345.7||3344.2||0
1706728500000|2024-01-31 19:15:00|3342.7||3342.7||3342.7||3342.7||0
1706728800000|2024-01-31 19:20:00|3341.2||3341.2||3341.2||3341.2||0
1706729100000|2024-01-31 19:25:00|3342.7||3342.7||3342.7||3342.2||0
1706729400000|2024-01-31 19:30:00|3344.2||3344.2||3345.7||3344.2||0
1706729700000|2024-01-31 19:35:00|3345.7||3348.7||3350.2||3342.7||0
1706730000000|2024-01-31 19:40:00|3350.2||3351.7||3351.7||3350.2||0
1706730300000|2024-01-31 19:45:00|3353.2||3348.7||3353.2||3348.7||0
1706730600000|2024-01-31 19:50:00|3347.2||3345.7||3347.2||3344.2||0
1706730900000|2024-01-31 19:55:00|3344.2||3342.7||3347.2||3342.7||0
1706731200000|2024-01-31 20:00:00|3341.2|3320.2|3333.7|3320.2|3342.7|3320.2|3332.2|3320.2|0
1706731500000|2024-01-31 20:05:00|3332.2||3332.2||3333.7||3327.7||0
1706731800000|2024-01-31 20:10:00|3333.7||3332.2||3333.7||3330.7||0
1706732100000|2024-01-31 20:15:00|3330.7||3329.2||3333.7||3329.2||0
1706732400000|2024-01-31 20:20:00|3330.7||3333.7||3333.7||3329.2||0
1706732700000|2024-01-31 20:25:00|3332.2||3333.7||3335.2||3332.2||0
1706733000000|2024-01-31 20:30:00|3332.2||3329.2||3332.2||3329.2||0
1706733300000|2024-01-31 20:35:00|3330.7||3330.7||3330.7||3330.7||0
1706733600000|2024-01-31 20:40:00|3332.2||3330.7||3332.2||3330.7||0
1706733900000|2024-01-31 20:45:00|3329.2||3330.7||3330.7||3329.2||0
1706734200000|2024-01-31 20:50:00|3329.2||3329.2||3330.7||3329.2||0
1706734500000|2024-01-31 20:55:00|3330.7||3330.7||3332.2||3330.7||0
1706770800000|2024-02-01 07:00:00|3349.7|3308.7|3369.7|3308.7|3372.7|3309.2|3348.2|3308.7|0
1706771700000|2024-02-01 07:15:00|3497.2||3497.2||3497.2||3497.2||0
1706774100000|2024-02-01 07:55:00|3403.7|3309.2|3404.2|3308.7|3497.2|3309.2|3403.7|3308.7|0
1706774400000|2024-02-01 08:00:00|3403.2|3309.2|3403.2|3308.7|3403.2|3313.7|3403.2|3308.7|0
1706774700000|2024-02-01 08:05:00|3401.7|3309.2|3363.7|3321.2|3403.7|3321.2|3358.7|3309.2|0
1706775000000|2024-02-01 08:10:00|3362.7|3321.7|3390.7|3311.2|3497.2|3323.2|3349.7|3308.7|0
1706775300000|2024-02-01 08:15:00|3389.7|3310.2|3359.2|3322.2|3389.7|3322.2|3352.2|3310.2|0
1706775600000|2024-02-01 08:20:00|3358.2|3323.2|3357.7|3345.7|3358.2|3346.2|3357.7|3323.2|0
1706775900000|2024-02-01 08:25:00||3345.2||3346.2||3347.7||3345.2|0
1706776200000|2024-02-01 08:30:00|3357.2|3345.7|3351.7|3346.7|3357.2|3348.2|3351.7|3344.2|0
1706776500000|2024-02-01 08:35:00|3352.2|3347.2|3354.7|3349.7|3354.7|3350.2|3351.7|3347.2|0
1706776800000|2024-02-01 08:40:00|3354.2|3349.2|3354.7|3349.7|3354.7|3349.7|3352.7|3346.7|0
1706777100000|2024-02-01 08:45:00|3355.2|3350.2|3354.7|3348.2|3355.2|3350.7|3354.7|3348.2|0
1706777400000|2024-02-01 08:50:00|3354.2|3348.7|3352.7|3343.2|3354.2|3349.2|3352.7|3343.2|0
1706777700000|2024-02-01 08:55:00|3352.2|3343.7|3345.7|3339.2|3352.2|3345.2|3345.7|3339.2|0
1706778000000|2024-02-01 09:00:00|3345.2|3339.7|3342.7|3335.7|3345.2|3340.7|3342.7|3335.7|0
1706778300000|2024-02-01 09:05:00|3342.2|3336.2|3341.7|3336.7|3342.2|3337.7|3341.7|3334.7|0
1706778600000|2024-02-01 09:10:00|3342.2|3337.2|3345.7|3339.2|3345.7|3341.2|3342.2|3337.2|0
1706778900000|2024-02-01 09:15:00||3339.7||3339.7||3341.2||3339.7|0
1706779200000|2024-02-01 09:20:00|3345.2|3339.2|3343.7|3338.7|3345.2|3339.2|3343.7|3337.7|0
1706779500000|2024-02-01 09:25:00|3343.2|3338.2|3342.7|3336.2|3343.2|3338.2|3342.7|3335.7|0
1706779800000|2024-02-01 09:30:00|3343.2|3336.7|3344.7|3337.2|3344.7|3340.2|3342.7|3336.7|0
1706780100000|2024-02-01 09:35:00|3344.2|3336.7|3340.7|3335.7|3344.2|3336.7|3340.7|3335.2|0
1706780400000|2024-02-01 09:40:00|3341.2|3336.7|3340.7|3334.7|3341.7|3336.7|3340.7|3334.7|0
1706780700000|2024-02-01 09:45:00|3341.2|3335.7|3344.7|3339.7|3344.7|3339.7|3341.2|3335.2|0
1706781000000|2024-02-01 09:50:00|3345.2|3340.2|3344.7|3339.7|3345.2|3340.7|3344.7|3339.7|0
1706781300000|2024-02-01 09:55:00||3339.2||3338.7||3339.7||3338.7|0
1706781600000|2024-02-01 10:00:00|3344.2|3339.2|3343.7|3337.2|3344.2|3339.2|3343.7|3337.2|0
1706781900000|2024-02-01 10:05:00|3344.2|3338.2|3344.7|3340.2|3345.2|3340.7|3344.2|3338.2|0
1706782200000|2024-02-01 10:10:00|3345.2|3339.7|3343.7|3338.2|3345.2|3339.7|3343.7|3338.2|0
1706782500000|2024-02-01 10:15:00||3338.7||3338.7||3339.2||3337.7|0
1706782800000|2024-02-01 10:20:00|3344.2|3339.2|3346.7|3341.7|3346.7|3342.2|3344.2|3339.2|0
1706783100000|2024-02-01 10:25:00|3347.2|3341.2|3348.2|3343.2|3348.2|3343.2|3346.7|3341.2|0
1706783400000|2024-02-01 10:30:00|3347.7|3343.7|3348.7|3342.2|3348.7|3344.2|3347.7|3342.2|0
1706783700000|2024-02-01 10:35:00|3348.2|3341.7|3346.7|3340.7|3348.2|3341.7|3346.7|3340.7|0
1706784000000|2024-02-01 10:40:00|3346.2|3340.2|3386.7|3339.2|3391.2|3340.2|3344.7|3338.7|0
1706784300000|2024-02-01 10:45:00|3385.7|3338.7|3358.7|3341.7|3385.7|3342.7|3356.7|3338.7|0
1706784600000|2024-02-01 10:50:00|3358.2|3341.2|3358.7|3341.2|3359.2|3341.2|3356.7|3339.7|0
1706784900000|2024-02-01 10:55:00|3357.7|3342.2|3351.7|3346.7|3357.7|3347.2|3350.2|3342.2|0
1706785200000|2024-02-01 11:00:00|3351.2|3347.7|3352.2|3347.2|3352.2|3347.7|3351.2|3347.2|0
1706785500000|2024-02-01 11:05:00|3352.7|3348.2|3352.7|3347.7|3352.7|3348.2|3352.2|3347.7|0
1706785800000|2024-02-01 11:10:00|3352.2|3347.2|3352.2|3346.7|3352.7|3347.2|3352.2|3346.7|0
1706786100000|2024-02-01 11:15:00||3346.2||3347.7||3347.7||3346.2|0
1706786400000|2024-02-01 11:20:00|3352.7|3348.2|3353.2|3347.7|3353.2|3348.7|3352.2|3347.7|0
1706786700000|2024-02-01 11:25:00||3348.2||3347.7||3348.7||3347.7|0
1706787000000|2024-02-01 11:30:00|3353.7|3347.2|3354.7|3350.2|3354.7|3350.2|3353.2|3347.2|0
1706787300000|2024-02-01 11:35:00|3354.2|3350.7|3355.7|3350.7|3355.7|3351.2|3354.2|3350.7|0
1706787600000|2024-02-01 11:40:00|3355.2|3350.2|3355.2|3350.2|3355.7|3350.2|3355.2|3350.2|0
1706787900000|2024-02-01 11:45:00|3355.7|3351.2|3356.7|3352.2|3356.7|3352.2|3355.7|3351.2|0
1706788200000|2024-02-01 11:50:00|3357.2|3351.7|3357.2|3352.7|3357.2|3352.7|3357.2|3351.7|0
1706788500000|2024-02-01 11:55:00|3357.7|3349.7|3360.2|3348.7|3360.2|3349.7|3357.2|3348.7|0
1706788800000|2024-02-01 12:00:00|3400.7|3335.7|3355.7|3350.7|3400.7|3351.7|3355.7|3335.7|0
1706789100000|2024-02-01 12:05:00|3356.2|3351.7|3356.7|3350.7|3356.7|3351.7|3356.2|3350.7|0
1706789400000|2024-02-01 12:10:00|3356.2|3350.2|3355.7|3348.7|3356.2|3350.7|3355.7|3348.7|2
1706789700000|2024-02-01 12:15:00||3349.7||3350.7||3350.7||3349.7|0
1706790000000|2024-02-01 12:20:00|3356.2|3350.2|3356.2|3351.2|3356.2|3351.2|3356.2|3350.2|0
1706790300000|2024-02-01 12:25:00|3355.7|3350.7|3356.2|3351.7|3356.2|3351.7|3355.7|3350.7|0
1706790600000|2024-02-01 12:30:00|3355.7|3351.2|3357.2|3352.2|3357.2|3352.2|3355.7|3351.2|0
1706790900000|2024-02-01 12:35:00|3356.7|3352.7|3358.7|3354.2|3359.2|3354.2|3356.7|3352.7|0
1706791200000|2024-02-01 12:40:00|3359.2|3354.7|3359.7|3355.2|3359.7|3355.2|3359.2|3354.2|0
1706791500000|2024-02-01 12:45:00|3360.2|3354.7|3359.7|3353.2|3360.2|3355.2|3359.7|3353.2|0
1706791800000|2024-02-01 12:50:00||3354.2||3353.7||3354.2||3353.7|0
1706792100000|2024-02-01 12:55:00||3353.2||3353.2||3354.2||3353.2|0
1706792400000|2024-02-01 13:00:00|3359.2|3352.7|3355.7|3349.2|3359.2|3352.7|3355.7|3349.2|0
1706792700000|2024-02-01 13:05:00||3348.7||3349.7||3349.7||3348.7|0
1706793000000|2024-02-01 13:10:00|3355.2|3349.2|3354.7|3348.2|3355.2|3350.2|3354.7|3348.2|0
1706793300000|2024-02-01 13:15:00|3354.2|3347.7|3353.7|3347.7|3354.2|3347.7|3353.7|3347.2|0
1706793600000|2024-02-01 13:20:00||3348.2||3346.7||3348.7||3346.7|0
1706793900000|2024-02-01 13:25:00|3356.2|3347.2|3356.2|3345.2|3356.2|3348.7|3356.2|3345.2|0
1706794200000|2024-02-01 13:30:00|3356.7|3345.7|3354.7|3348.7|3357.2|3351.2|3354.7|3345.7|0
1706794500000|2024-02-01 13:35:00|3355.2|3349.7|3355.7|3350.7|3355.7|3350.7|3355.2|3349.7|0
1706794800000|2024-02-01 13:40:00|3355.2|3350.2|3353.7|3348.7|3355.2|3350.2|3353.7|3347.2|0
1706795100000|2024-02-01 13:45:00|3354.2|3349.2|3355.7|3350.2|3356.2|3351.7|3354.2|3349.2|0
1706795400000|2024-02-01 13:50:00||3351.2||3351.2||3351.2||3351.2|0
1706795700000|2024-02-01 13:55:00||3350.7||3350.2||3350.7||3350.2|0
1706796000000|2024-02-01 14:00:00|3356.2|3350.7|3358.7|3353.2|3359.2|3354.7|3356.2|3350.7|0
1706796300000|2024-02-01 14:05:00|3358.2|3352.7|3355.7|3350.2|3358.2|3352.7|3355.7|3349.2|0
1706796600000|2024-02-01 14:10:00|3356.2|3351.2|3355.7|3350.7|3356.2|3351.2|3355.7|3350.2|0
1706796900000|2024-02-01 14:15:00||3350.2||3349.7||3350.2||3349.2|0
1706797200000|2024-02-01 14:20:00|3355.2|3349.2|3353.7|3347.7|3355.2|3349.2|3353.7|3347.7|0
1706797500000|2024-02-01 14:25:00|3353.2|3348.7|3352.7|3346.2|3353.2|3349.2|3352.7|3346.2|0
1706797800000|2024-02-01 14:30:00|3352.2|3346.7|3349.7|3344.2|3352.2|3347.7|3349.7|3342.7|0
1706798100000|2024-02-01 14:35:00|3350.2|3344.7|3348.7|3341.7|3350.2|3345.2|3348.7|3341.2|0
1706798400000|2024-02-01 14:40:00|3348.2|3341.2|3351.2|3346.2|3351.2|3346.2|3347.7|3341.2|0
1706798700000|2024-02-01 14:45:00|3350.7|3346.7|3349.7|3342.7|3352.2|3347.7|3349.7|3342.7|0
1706799000000|2024-02-01 14:50:00|3350.2|3343.2|3350.7|3344.2|3350.7|3346.2|3349.7|3343.2|0
1706799300000|2024-02-01 14:55:00|3350.2|3343.7|3348.7|3337.2|3350.2|3343.7|3347.7|3337.2|0
1706799600000|2024-02-01 15:00:00|3348.2|3336.2|3344.7|3339.7|3348.2|3340.2|3343.7|3333.7|0
1706799900000|2024-02-01 15:05:00|3345.2|3340.2|3353.7|3348.7|3353.7|3348.7|3345.2|3340.2|0
1706800200000|2024-02-01 15:10:00|3352.7|3348.2|3352.7|3348.2|3352.7|3349.2|3352.7|3347.2|0
1706800500000|2024-02-01 15:15:00|3355|3347.7|3363.5|3357.5|3363.5|3359|3355|3347.2|0
1706800800000|2024-02-01 15:20:00|3363|3357|3359.5|3354|3363|3357|3359.5|3353.5|0
1706801100000|2024-02-01 15:25:00|3360|3354.5|3364.5|3360|3364.5|3360|3360|3354.5|0
1706801400000|2024-02-01 15:30:00|3364|3359.5|3361.5|3355|3364|3359.5|3361.5|3355|0
1706801700000|2024-02-01 15:35:00|3362|3356|3362.5|3357|3362.5|3357.5|3361.5|3355.5|0
1706802000000|2024-02-01 15:40:00||3356.5||3356||3357.5||3356|0
1706802300000|2024-02-01 15:45:00|3362|3355.5|3358.5|3352.5|3362|3355.5|3358.5|3352.5|0
1706802600000|2024-02-01 15:50:00|3358|3352|3354.5|3348|3358|3352|3354.5|3348|0
1706802900000|2024-02-01 15:55:00|3354|3347.5|3353.5|3347.5|3354|3348.5|3353.5|3347|0
1706803200000|2024-02-01 16:00:00|3353|3347|3353.5|3348.5|3353.5|3349|3351.5|3346.5|0
1706803500000|2024-02-01 16:05:00|3354|3349|3355|3350|3356|3351|3354|3348.5|0
1706803800000|2024-02-01 16:10:00|3355.5|3350.5|3355|3350|3356|3351.5|3354|3349|0
1706804100000|2024-02-01 16:15:00|3354|3349.5|3355|3350|3355|3350|3354|3349.5|0
1706804400000|2024-02-01 16:20:00|3354|3349.5|3354.5|3350|3354.5|3350|3354|3349.5|0
1706804700000|2024-02-01 16:25:00|3354|3349.5|3353|3348|3354|3350|3353|3348|0
1706805000000|2024-02-01 16:30:00|3366.5|3342.5|3368.5|3348|3371.5|3348|3360.5|3342.5|0
1706805300000|2024-02-01 16:35:00|3367.5|3347|3373|3343|3373|3348.5|3365.5|3340.5|0
1706805600000|2024-02-01 16:40:00|3372|3344|3374|3306|3412.5|3348.5|3367.5|3306|0
1706805900000|2024-02-01 16:45:00|3373||3374||3411||3368||0
1706806200000|2024-02-01 16:50:00|3367.5|3306.5|3369|3306.5|3369|3306.5|3367.5|3306.5|0
1706806500000|2024-02-01 16:55:00||3308||3308||3308||3308|0
1706806800000|2024-02-01 17:00:00|3368.5|3309.5|3373.5|3311|3373.5|3311|3368.5|3309.5|0
1706807100000|2024-02-01 17:05:00|3375|3313|3375|3313|3375|3313|3375|3313|0
1706807700000|2024-02-01 17:15:00|3373.5|3311|3373.5|3311|3373.5|3311|3373.5|3311|0
1706808000000|2024-02-01 17:20:00|3372||3372||3372||3372||0
1706808600000|2024-02-01 17:30:00|3373.5||3373.5||3373.5||3373.5||0
1706809200000|2024-02-01 17:40:00||3313||3313||3313||3313|0
1706809500000|2024-02-01 17:45:00|3375|3314.5|3376.5|3314.5|3376.5|3314.5|3374.5|3314.5|0
1706809800000|2024-02-01 17:50:00|3378|3316|3378|3316|3378|3316|3378|3316|0
1706810100000|2024-02-01 17:55:00|3379.5|3317.5|3376.5|3314.5|3379.5|3317.5|3376.5|3314.5|0
1706810400000|2024-02-01 18:00:00|3375|3316|3373.5|3313|3375|3316|3373.5|3313|0
1706810700000|2024-02-01 18:05:00||3311||3311||3311||3311|0
1706811000000|2024-02-01 18:10:00|3375|3313|3376.5|3314.5|3376.5|3314.5|3375|3313|0
1706811300000|2024-02-01 18:15:00|3375||3375||3375||3375||0
1706811600000|2024-02-01 18:20:00|3376.5||3375||3376.5||3375||0
1706811900000|2024-02-01 18:25:00|3376.5||3376.5||3376.5||3376.5||0
1706812200000|2024-02-01 18:30:00|3416|3316|3378|3316|3416|3316|3376.5|3316|0
1706812500000|2024-02-01 18:35:00|3376.5|3314.5|3375|3313|3376.5|3314.5|3373.5|3313|0
1706812800000|2024-02-01 18:40:00|3373.5||3375||3375||3373.5||0
1706813100000|2024-02-01 18:45:00|3376.5|3314.5|3376.5|3316|3376.5|3316|3376.5|3314.5|0
1706813400000|2024-02-01 18:50:00|3378||3376.5||3378||3376.5||0
1706813700000|2024-02-01 18:55:00|3378||3376.5||3378||3376.5||0
1706814300000|2024-02-01 19:05:00|3378||3378||3378||3378||0
1706814600000|2024-02-01 19:10:00|3376.5||3376.5||3376.5||3376.5||0
1706814900000|2024-02-01 19:15:00|3378||3378||3378||3378||0
1706815500000|2024-02-01 19:25:00|3376.5||3376.5||3376.5||3376.5||0
1706815800000|2024-02-01 19:30:00||3314.5||3314.5||3314.5||3314.5|0
1706816100000|2024-02-01 19:35:00|3378|3316|3378|3316|3378|3316|3378|3316|0
1706816400000|2024-02-01 19:40:00||3317.5||3317.5||3317.5||3317.5|0
1706816700000|2024-02-01 19:45:00|3379.5|3319|3381|3319|3381|3319|3379.5|3319|0
1706817000000|2024-02-01 19:50:00|3379.5||3379.5||3379.5||3379.5||0
1706817300000|2024-02-01 19:55:00|3379||3381||3381||3379||0
1706817900000|2024-02-01 20:05:00|3382.5|3320.5|3381|3320.5|3382.5|3320.5|3381|3320.5|0
1706818200000|2024-02-01 20:10:00||3319||3319||3319||3319|0
1706818500000|2024-02-01 20:15:00||3320.5||3320.5||3320.5||3320.5|0
1706819400000|2024-02-01 20:30:00|3382.5||3382.5||3382.5||3382.5||0
1706820300000|2024-02-01 20:45:00|3381||3381||3381||3381||0
1706820600000|2024-02-01 20:50:00||3319||3319||3319||3319|0
1706820900000|2024-02-01 20:55:00|3382.5|3320.5|3382.5|3320.5|3382.5|3320.5|3382.5|3320.5|0
1706857200000|2024-02-02 07:00:00|3405|3351.5|3432|3329|3432|3351.5|3405|3327.5|0
1706860500000|2024-02-02 07:55:00|3444.5|3280|3431.5|3318|3444.5|3318|3431.5|3280|0
1706860800000|2024-02-02 08:00:00|3427.5|3318.5|3390.5|3373|3427.5|3376|3389.5|3318.5|0
1706861100000|2024-02-02 08:05:00|3392|3373.5|3389.5|3371.5|3393|3375.5|3388.5|3371|0
1706861400000|2024-02-02 08:10:00|3391|3373.5|3374|3369|3392|3374.5|3374|3369|0
1706861700000|2024-02-02 08:15:00|3373.5|3368.5|3375|3370.5|3375|3370.5|3373|3367.5|0
1706862000000|2024-02-02 08:20:00|3374.5|3370|3372|3367|3374.5|3370|3372|3367|0
1706862300000|2024-02-02 08:25:00|3371.5|3366.5|3370|3364|3371.5|3366.5|3370|3364|0
1706862600000|2024-02-02 08:30:00|3369.5|3363.5|3369|3364|3370.5|3366.5|3368|3362.5|0
1706862900000|2024-02-02 08:35:00|3369.5|3363.5|3372|3367.5|3372|3367.5|3369.5|3363.5|0
1706863200000|2024-02-02 08:40:00||3367||3367||3368||3366|1
1706863500000|2024-02-02 08:45:00|3372.5|3367.5|3374.5|3369.5|3374.5|3369.5|3372.5|3367.5|0
1706863800000|2024-02-02 08:50:00|3375|3370|3378|3372.5|3378|3373.5|3375|3370|0
1706864100000|2024-02-02 08:55:00|3377.5|3372|3376|3371|3377.5|3372|3375|3370.5|0
1706864400000|2024-02-02 09:00:00|3376.5|3371.5|3378.5|3374|3378.5|3374|3376.5|3371.5|0
1706864700000|2024-02-02 09:05:00|3378|3373.5|3379|3373.5|3379|3374|3378|3372|0
1706865000000|2024-02-02 09:10:00|3379.5|3374|3379|3374|3381|3376.5|3378|3374|3
1706865300000|2024-02-02 09:15:00|3379.5|3374.5|3379|3374|3379.5|3375|3379|3372|0
1706865600000|2024-02-02 09:20:00|3378.5|3373.5|3377.5|3373|3378.5|3373.5|3377|3371.5|0
1706865900000|2024-02-02 09:25:00|3375.5|3372.5|3373.5|3368.5|3378|3372.5|3373.5|3368.5|14
1706866200000|2024-02-02 09:30:00|3372.5|3369|3371.5|3366.5|3372.5|3369|3371.5|3366.5|0
1706866500000|2024-02-02 09:35:00|3370.5|3366|3371.5|3365|3382.5|3366|3368.5|3357|0
1706866800000|2024-02-02 09:40:00|3371|3364.5|3368.5|3363.5|3371|3364.5|3368|3363.5|0
1706867100000|2024-02-02 09:45:00|3369|3364|3371.5|3366|3371.5|3366|3369|3364|0
1706867400000|2024-02-02 09:50:00|3370.5|3365.5|3372|3367|3372|3367|3370.5|3365.5|0
1706867700000|2024-02-02 09:55:00|3372.5|3368|3375.5|3370|3375.5|3370|3372.5|3368|0
1706868000000|2024-02-02 10:00:00|3376|3370.5|3378.5|3373|3378.5|3373|3376|3370.5|0
1706868300000|2024-02-02 10:05:00|3379|3373.5|3377|3372.5|3380|3375|3377|3372.5|0
1706868600000|2024-02-02 10:10:00|3377.5|3373|3375|3370.5|3377.5|3373|3375|3370.5|0
1706868900000|2024-02-02 10:15:00|3374.5|3370|3372|3368|3374.5|3370|3372|3368|0
1706869200000|2024-02-02 10:20:00|3372.5|3367.5|3369.5|3364.5|3372.5|3368|3369.5|3364.5|0
1706869500000|2024-02-02 10:25:00|3369|3364|3369|3364|3369|3364|3368.5|3364|0
1706869800000|2024-02-02 10:30:00|3368.5|3363.5|3369|3364|3369|3364|3368|3363|0
1706870100000|2024-02-02 10:35:00|3368.5|3363.5|3370|3365|3370|3365|3368|3363.5|0
1706870400000|2024-02-02 10:40:00|3370.5|3364.5|3368.5|3363|3370.5|3364.5|3367.5|3363|0
1706870700000|2024-02-02 10:45:00|3368|3364|3370|3364|3370|3364|3367.5|3364|0
1706871000000|2024-02-02 10:50:00|3369.5|3363.5|3366|3361|3369.5|3363.5|3366|3361|0
1706871300000|2024-02-02 10:55:00|3366.5|3361.5|3365|3360.5|3368|3362|3365|3360.5|0
1706871600000|2024-02-02 11:00:00|3364.5|3360|3366|3359|3366|3360|3363|3358.5|0
1706871900000|2024-02-02 11:05:00|3366.5|3359.5|3366|3361|3366.5|3361|3365.5|3359.5|0
1706872200000|2024-02-02 11:10:00|3366.5|3361.5|3368.5|3363|3368.5|3363|3366.5|3361.5|0
1706872500000|2024-02-02 11:15:00|3369|3363.5|3369.5|3364|3369.5|3364|3369|3363.5|0
1706872800000|2024-02-02 11:20:00|3370|3365|3371|3366|3371|3366|3370|3365|0
1706873100000|2024-02-02 11:25:00|3370.5|3365.5|3370|3365|3371|3366|3370|3365|0
1706873400000|2024-02-02 11:30:00|3370.5|3366|3372.5|3368|3373.5|3368|3370.5|3366|0
1706873700000|2024-02-02 11:35:00|3373|3368.5|3375.5|3370|3375.5|3370|3373|3368.5|0
1706874000000|2024-02-02 11:40:00|3375|3369.5|3374.5|3370|3375|3370|3373.5|3368.5|0
1706874300000|2024-02-02 11:45:00||3369.5||3370||3370||3369.5|0
1706874600000|2024-02-02 11:50:00|3375|3369.5|3375|3370|3375|3370|3375|3369.5|0
1706874900000|2024-02-02 11:55:00|3375.5|3370.5|3375|3370|3376|3371|3375|3370|0
1706875200000|2024-02-02 12:00:00|3375.5|3323.5|3375.5|3370.5|3419|3370.5|3375|3323.5|0
1706875500000|2024-02-02 12:05:00|3375|3370|3375.5|3370.5|3375.5|3370.5|3374.5|3370|0
1706875800000|2024-02-02 12:10:00|3376||3375||3376||3375||0
1706876100000|2024-02-02 12:15:00|3375.5|3370|3375.5|3370.5|3375.5|3370.5|3375.5|3370|0
1706876400000|2024-02-02 12:20:00|3376|3371.5|3377|3372.5|3377|3372.5|3376|3371.5|0
1706876700000|2024-02-02 12:25:00|3377.5|3372|3377.5|3372|3378|3375.5|3377.5|3372|20
1706877000000|2024-02-02 12:30:00|3378|3373|3378|3373|3378|3373|3377.5|3373|0
1706877300000|2024-02-02 12:35:00|3377.5|3372.5|3377.5|3372|3377.5|3372.5|3377.5|3372|0
1706877600000|2024-02-02 12:40:00|3377|3371.5|3377.5|3373|3377.5|3373.5|3376.5|3371.5|0
1706877900000|2024-02-02 12:45:00|3378|3372.5|3378.5|3373.5|3378.5|3374|3377.5|3372.5|0
1706878200000|2024-02-02 12:50:00|3378|3373|3377.5|3372|3378|3373|3377.5|3371.5|0
1706878500000|2024-02-02 12:55:00||3373||3372.5||3373||3372.5|0
1706878800000|2024-02-02 13:00:00|3378|3373.5|3378.5|3373.5|3378.5|3373.5|3378|3373.5|0
1706879100000|2024-02-02 13:05:00|3379|3374.5|3377.5|3372.5|3379|3374.5|3377.5|3372.5|0
1706879400000|2024-02-02 13:10:00|3377|3372|3375.5|3369.5|3377|3372|3375.5|3369.5|0
1706879700000|2024-02-02 13:15:00|3375|3369|3374.5|3370|3375|3370|3374.5|3369|0
1706880000000|2024-02-02 13:20:00|3375|3369.5|3375.5|3370.5|3375.5|3370.5|3373.5|3368.5|0
1706880300000|2024-02-02 13:25:00|3374.5|3370|3375.5|3364.5|3375.5|3370|3373.5|3364.5|0
1706880600000|2024-02-02 13:30:00|3424|3364|3365.5|3347|3424|3364|3364.5|3322|0
1706880900000|2024-02-02 13:35:00|3367|3348|3367.5|3350.5|3368|3350.5|3360.5|3343.5|0
1706881200000|2024-02-02 13:40:00|3369|3350|3374|3354.5|3374|3355.5|3366.5|3349|0
1706881500000|2024-02-02 13:45:00|3373|3354|3365.5|3349|3373|3354|3365.5|3348.5|0
1706881800000|2024-02-02 13:50:00|3367|3348.5|3363.5|3346.5|3367|3349.5|3363.5|3346.5|0
1706882100000|2024-02-02 13:55:00|3363|3346|3363.5|3346|3365|3346|3362.5|3345.5|0
1706882400000|2024-02-02 14:00:00|3363|3345.5|3358.5|3340.5|3403.5|3346|3357.5|3299|0
1706882700000|2024-02-02 14:05:00|3360|3341|3360.5|3343.5|3398.5|3344|3358.5|3293.5|0
1706883000000|2024-02-02 14:10:00|3362|3343|3361.5|3344|3362|3344.5|3358.5|3341.5|0
1706883300000|2024-02-02 14:15:00|3361|3343.5|3362.5|3345|3364|3345|3360.5|3343|0
1706883600000|2024-02-02 14:20:00|3364|3344.5|3359.5|3341.5|3364|3344.5|3358.5|3341.5|0
1706883900000|2024-02-02 14:25:00|3361|3342.5|3360.5|3343|3363|3344.5|3360.5|3342.5|0
1706884200000|2024-02-02 14:30:00|3360|3342.5|3353.5|3335.5|3360|3343|3353.5|3335.5|0
1706884500000|2024-02-02 14:35:00|3352.5|3336.5|3344.5|3339.5|3352.5|3339.5|3341|3335.5|0
1706884800000|2024-02-02 14:40:00|3345|3340|3346|3340|3346|3341|3343|3337.5|0
1706885100000|2024-02-02 14:45:00|3346.5|3341|3343|3337.5|3348|3343|3343|3337.5|0
1706885400000|2024-02-02 14:50:00|3342.5|3337|3338|3332.5|3342.5|3337.5|3338|3332.5|0
1706885700000|2024-02-02 14:55:00|3338.5|3333|3346|3334|3346|3337.5|3338|3332.5|1
1706886000000|2024-02-02 15:00:00|3345.5|3334.5|3339|3333.5|3345.5|3337.5|3339|3333|0
1706886300000|2024-02-02 15:05:00|3338.5|3333|3336|3331|3338.5|3333.5|3336|3330|0
1706886600000|2024-02-02 15:10:00|3336.5|3330.5|3336|3332|3337|3332.5|3336|3330|1
1706886900000|2024-02-02 15:15:00|3335|3330|3334.5|3329.5|3335|3330|3333|3329|1
1706887200000|2024-02-02 15:20:00|3335|3330|3337|3331.5|3337|3331.5|3335|3330|0
1706887500000|2024-02-02 15:25:00|3337.5|3332.5|3335|3330.5|3337.5|3332.5|3334|3330|0
1706887800000|2024-02-02 15:30:00|3335.5|3331|3334|3329|3336|3331.5|3331.5|3326|2
1706888100000|2024-02-02 15:35:00|3333.5|3328.5|3333.5|3328.5|3334|3329|3332.5|3327|0
1706888400000|2024-02-02 15:40:00|3334|3329|3339|3334|3339|3334|3334|3329|0
1706888700000|2024-02-02 15:45:00|3339.5|3334.5|3340|3334.5|3341.5|3336.5|3339.5|3334.5|0
1706889000000|2024-02-02 15:50:00|3339.5|3334|3340|3335|3340|3335|3339|3334|0
1706889300000|2024-02-02 15:55:00|3340.5|3335.5|3340|3334.5|3340.5|3335.5|3340|3334.5|0
1706889600000|2024-02-02 16:00:00|3339.5|3334|3335|3329.5|3339.5|3334|3335|3329.5|0
1706889900000|2024-02-02 16:05:00|3334.5|3330|3333.5|3328.5|3334.5|3330|3333.5|3328.5|0
1706890200000|2024-02-02 16:10:00|3334|3329|3332.5|3328|3334|3329|3331|3327.5|1
1706890500000|2024-02-02 16:15:00|3332|3327.5|3331.5|3326.5|3332|3327.5|3331.5|3326|1
1706890800000|2024-02-02 16:20:00|3331|3326|3330|3325|3331|3326|3329|3324.5|3
1706891100000|2024-02-02 16:25:00|3330.5||3331||3331||3330||0
1706891400000|2024-02-02 16:30:00|3339.5|3319.5|3339.5|3315|3346|3321.5|3337.5|3284.5|0
1706891700000|2024-02-02 16:35:00|3340|3316|3345.5|3317|3346.5|3322|3333.5|3315|0
1706892000000|2024-02-02 16:40:00|3344.5|3318|3383|3281|3383.5|3322|3341|3281|0
1706892300000|2024-02-02 16:45:00|3382.5||3383||3383||3382.5||0
1706893200000|2024-02-02 17:00:00||3279.5||3279.5||3279.5||3279.5|0
1706893500000|2024-02-02 17:05:00|3381.5||3381.5||3381.5||3381.5||0
1706893800000|2024-02-02 17:10:00|3380|3278|3380|3278|3380|3278|3380|3278|0
1706894100000|2024-02-02 17:15:00|3379.5|3279.5|3381.5|3279.5|3381.5|3279.5|3379.5|3279.5|0
1706894700000|2024-02-02 17:25:00|3383|3281|3383|3281|3383|3281|3383|3281|0
1706895000000|2024-02-02 17:30:00|3384.5||3383||3384.5||3383||0
1706895600000|2024-02-02 17:40:00|3381.5|3279.5|3378.5|3276.5|3381.5|3279.5|3378.5|3276.5|0
1706895900000|2024-02-02 17:45:00|3377|3275|3378.5|3276.5|3378.5|3276.5|3377|3275|0
1706896500000|2024-02-02 17:55:00|3380|3278|3381.5|3279.5|3381.5|3279.5|3380|3278|0
1706896800000|2024-02-02 18:00:00|3383||3383||3383||3383||0
1706897100000|2024-02-02 18:05:00|3381.5|3281|3381.5|3279.5|3381.5|3281|3381.5|3279.5|0
1706897700000|2024-02-02 18:15:00|3383|3281|3383|3281|3383|3281|3383|3281|0
1706898300000|2024-02-02 18:25:00|3381.5|3279.5|3381.5|3279.5|3381.5|3279.5|3381.5|3279.5|0
1706898900000|2024-02-02 18:35:00|3383||3383||3383||3381.5||0
1706899200000|2024-02-02 18:40:00||3281||3281||3281||3281|0
1706899500000|2024-02-02 18:45:00||3279.5||3279.5||3279.5||3279.5|0
1706899800000|2024-02-02 18:50:00||3281||3281||3281||3281|0
1706900400000|2024-02-02 19:00:00|3384.5|3282.5|3384.5|3282.5|3384.5|3282.5|3384.5|3282.5|0
1706901600000|2024-02-02 19:20:00|3383|3281|3383|3281|3383|3281|3383|3281|0
1706901900000|2024-02-02 19:25:00|3382.5||3383||3383||3382.5||0
1706902200000|2024-02-02 19:30:00|3384.5|3282.5|3384.5|3282.5|3384.5|3282.5|3384.5|3282.5|0
1706902800000|2024-02-02 19:40:00|3386.5|3284.5|3386.5|3284.5|3386.5|3284.5|3386.5|3284.5|0
1706904300000|2024-02-02 20:05:00|3388||3388||3388||3388||0
1706904600000|2024-02-02 20:10:00||3286||3286||3286||3286|0
1706905200000|2024-02-02 20:20:00||3284.5||3284.5||3284.5||3284.5|0
1706905500000|2024-02-02 20:25:00||3286||3286||3286||3286|0
1706905800000|2024-02-02 20:30:00|3386.5|3284.5|3386.5|3284.5|3386.5|3284.5|3386.5|3284.5|0
1706906400000|2024-02-02 20:40:00||3282.5||3282.5||3282.5||3282.5|0
1706906700000|2024-02-02 20:45:00|3384.5||3384.5||3384.5||3384.5||0
1706907000000|2024-02-02 20:50:00|3386.5|3284.5|3386.5|3284.5|3386.5|3284.5|3386.5|3284.5|0
1706907300000|2024-02-02 20:55:00|3388|3286|3386.5|3284.5|3388|3286|3386.5|3284.5|0
1707116400000|2024-02-05 07:00:00|3354.5|3301.5|3384|3281.5|3384|3304.5|3354.5|3280|0
1707119700000|2024-02-05 07:55:00|3391|3271|3378|3271|3391|3271|3378|3271|0
1707120000000|2024-02-05 08:00:00|3377.5|3271.5|3377.5|3297.5|3377.5|3329|3377.5|3271.5|0
1707120300000|2024-02-05 08:05:00|3375.5|3298|3344|3326|3375.5|3328.5|3343.5|3283.5|0
1707120900000|2024-02-05 08:15:00|3384.5|3283.5|3343.5|3331.5|3384.5|3332.5|3343.5|3283.5|0
1707121200000|2024-02-05 08:20:00||3332||3332.5||3333.5||3331.5|0
1707121500000|2024-02-05 08:25:00||3333.5||3334||3335||3332|0
1707121800000|2024-02-05 08:30:00||3333.5||3334||3335.5||3332.5|0
1707122100000|2024-02-05 08:35:00||3334.5||3330.5||3335||3330.5|0
1707122400000|2024-02-05 08:40:00||3330||3329.5||3331.5||3329.5|0
1707122700000|2024-02-05 08:45:00|3343|3330|3332.5|3327|3343|3330|3332.5|3327|0
1707123000000|2024-02-05 08:50:00|3331.5|3327.5|3331.5|3326|3331.5|3327.5|3331.5|3325.5|0
1707123300000|2024-02-05 08:55:00|3331|3326.5|3330.5|3325.5|3331|3326.5|3330.5|3325|0
1707123600000|2024-02-05 09:00:00|3331|3326|3332.5|3327|3332.5|3328|3331|3326|0
1707123900000|2024-02-05 09:05:00|3332|3326.5|3331.5|3326|3332|3326.5|3331.5|3326|0
1707124200000|2024-02-05 09:10:00|3332|3326.5|3333|3328|3333|3328|3331.5|3326.5|0
1707124500000|2024-02-05 09:15:00|3332.5|3327.5|3331.5|3325|3332.5|3327.5|3331.5|3325|0
1707124800000|2024-02-05 09:20:00|3331|3326|3329.5|3326|3331|3326.5|3329.5|3326|0
1707125100000|2024-02-05 09:25:00|3332|3326.5|3330.5|3324.5|3332|3328|3330.5|3324|0
1707125400000|2024-02-05 09:30:00|3329.5|3325|3328.5|3323|3329.5|3325|3328.5|3323|0
1707125700000|2024-02-05 09:35:00|3327.5|3322.5|3327.5|3321.5|3327.5|3322.5|3327.5|3321.5|0
1707126000000|2024-02-05 09:40:00|3326.5|3321|3324.5|3319.5|3326.5|3321|3324.5|3318.5|0
1707126300000|2024-02-05 09:45:00|3325|3320|3324.5|3319|3325.5|3320.5|3324.5|3319|0
1707126600000|2024-02-05 09:50:00|3325|3319.5|3325|3320|3325|3320.5|3324.5|3319.5|0
1707126900000|2024-02-05 09:55:00|3324.5|3321|3327.5|3321|3327.5|3322.5|3324.5|3321|0
1707127200000|2024-02-05 10:00:00|3328|3321.5|3328.5|3323.5|3328.5|3323.5|3328|3321.5|0
1707127500000|2024-02-05 10:05:00|3329|3324|3329.5|3323.5|3330|3325.5|3329|3323.5|0
1707127800000|2024-02-05 10:10:00|3329|3324|3328.5|3323.5|3329|3324.5|3328.5|3323.5|0
1707128100000|2024-02-05 10:15:00|3329|3324|3330.5|3325.5|3331|3326.5|3329|3324|0
1707128400000|2024-02-05 10:20:00|3331|3326|3331.5|3326.5|3331.5|3326.5|3331|3326|0
1707128700000|2024-02-05 10:25:00|3332|3327|3333.5|3328|3333.5|3328.5|3332|3327|0
1707129000000|2024-02-05 10:30:00||3328.5||3329.5||3329.5||3328.5|0
1707129300000|2024-02-05 10:35:00|3334|3329|3333.5|3328.5|3334|3329.5|3333.5|3327.5|0
1707129600000|2024-02-05 10:40:00||3328||3328.5||3328.5||3327.5|0
1707129900000|2024-02-05 10:45:00|3333|3328|3332.5|3327.5|3333|3328|3332.5|3326.5|0
1707130200000|2024-02-05 10:50:00|3333|3328|3333.5|3328.5|3333.5|3328.5|3333|3328|0
1707130500000|2024-02-05 10:55:00||3328||3328||3329||3328|0
1707130800000|2024-02-05 11:00:00||3329||3328.5||3329||3328|0
1707131100000|2024-02-05 11:05:00|3334|3329|3334|3329.5|3334|3329.5|3334|3329|0
1707131400000|2024-02-05 11:10:00|3333.5|3329|3333.5|3328.5|3333.5|3329|3333.5|3328.5|0
1707131700000|2024-02-05 11:15:00|3334|3329|3334.5|3329.5|3334.5|3329.5|3334|3329|0
1707132000000|2024-02-05 11:20:00|3335|3330.5|3334.5|3329.5|3335|3330.5|3334.5|3329.5|0
1707132300000|2024-02-05 11:25:00|3334|3329|3333.5|3328.5|3334|3329|3333.5|3328.5|0
1707132600000|2024-02-05 11:30:00|3334|3329|3334.5|3329|3334.5|3329.5|3334|3329|0
1707132900000|2024-02-05 11:35:00||3329.5||3330||3330||3329.5|0
1707133200000|2024-02-05 11:40:00|3335|3330.5|3335.5|3330.5|3335.5|3331|3335|3330.5|0
1707133500000|2024-02-05 11:45:00|3336|3330|3336|3331.5|3336|3331.5|3336|3329.5|0
1707133800000|2024-02-05 11:50:00|3336.5|3332|3338.5|3333.5|3338.5|3334.5|3336.5|3332|0
1707134100000|2024-02-05 11:55:00|3337.5|3333|3336.5|3331|3337.5|3333|3335.5|3330.5|0
1707134400000|2024-02-05 12:00:00|3346.5|3330.5|3337|3332.5|3348.5|3332.5|3336|3285.5|0
1707134700000|2024-02-05 12:05:00||3332||3332||3332||3332|0
1707135000000|2024-02-05 12:10:00|3336|3331.5|3336|3330.5|3336|3331.5|3336|3330.5|0
1707135300000|2024-02-05 12:15:00|3335|3330|3335|3330.5|3335.5|3330.5|3335|3329.5|0
1707135600000|2024-02-05 12:20:00|3335.5|3331.5|3335|3329.5|3336|3331.5|3335|3329.5|0
1707135900000|2024-02-05 12:25:00|3334|3329|3333|3327|3334|3329|3333|3327|0
1707136200000|2024-02-05 12:30:00|3332|3327.5|3332|3327.5|3332|3328|3332|3327.5|0
1707136500000|2024-02-05 12:35:00||3327||3326.5||3327||3326.5|0
1707136800000|2024-02-05 12:40:00||3327||3327.5||3327.5||3327|0
1707137100000|2024-02-05 12:45:00||3327||3326||3327||3326|0
1707137400000|2024-02-05 12:50:00|3331|3325.5|3330|3324.5|3331|3325.5|3330|3324.5|0
1707137700000|2024-02-05 12:55:00|3330.5|3325.5|3330|3324|3330.5|3325.5|3330|3324|0
1707138000000|2024-02-05 13:00:00|3330.5|3324.5|3335|3329.5|3335|3330.5|3330.5|3324.5|0
1707138300000|2024-02-05 13:05:00|3335.5|3329|3335|3329|3336|3331.5|3335|3328.5|0
1707138600000|2024-02-05 13:10:00|3334.5|3329.5|3333|3327.5|3334.5|3330|3333|3327.5|0
1707138900000|2024-02-05 13:15:00|3332.5|3327|3332|3326.5|3332.5|3328|3332|3326.5|0
1707139200000|2024-02-05 13:20:00|3331.5|3326|3332|3325.5|3332|3327.5|3331|3325.5|0
1707139500000|2024-02-05 13:25:00|3331.5|3325|3331|3325.5|3331.5|3326|3331|3325|0
1707139800000|2024-02-05 13:30:00|3330.5|3325|3327|3321.5|3330.5|3325|3327|3321.5|0
1707140100000|2024-02-05 13:35:00|3326.5|3321|3324|3317.5|3326.5|3321|3324|3317.5|0
1707140400000|2024-02-05 13:40:00|3324.5|3318|3326|3320.5|3326|3321.5|3324|3318|0
1707140700000|2024-02-05 13:45:00||3320||3320||3321||3320|0
1707141000000|2024-02-05 13:50:00|3325.5|3319.5|3325|3320.5|3325.5|3321|3325|3319|0
1707141300000|2024-02-05 13:55:00|3325.5|3321|3327|3322|3327.5|3322.5|3325.5|3321|0
1707141600000|2024-02-05 14:00:00|3327.5|3322.5|3328.5|3323.5|3328.5|3324.5|3327|3322.5|0
1707141900000|2024-02-05 14:05:00|3329|3324|3329|3324.5|3329.5|3324.5|3329|3324|0
1707142200000|2024-02-05 14:10:00|3329.5|3325|3332|3327.5|3332.5|3327.5|3329|3325|0
1707142500000|2024-02-05 14:15:00|3332.5|3327|3332.5|3327.5|3332.5|3327.5|3332.5|3326.5|0
1707142800000|2024-02-05 14:20:00|3333|3328.5|3335.5|3331|3335.5|3331|3333|3328.5|0
1707143100000|2024-02-05 14:25:00|3336|3331.5|3339|3332.5|3339|3333|3336|3331.5|0
1707143400000|2024-02-05 14:30:00|3339.5|3333.5|3339.5|3335|3340|3335|3339|3332|0
1707143700000|2024-02-05 14:35:00|3340|3334.5|3339|3334.5|3341|3336.5|3338.5|3332|0
1707144000000|2024-02-05 14:40:00|3339.5|3335|3346.5|3335.5|3346.5|3338.5|3339.5|3335|0
1707144300000|2024-02-05 14:45:00|3347|3336|3347.5|3342.5|3348.5|3344|3347|3336|0
1707144600000|2024-02-05 14:50:00|3347|3343|3349.5|3344.5|3349.5|3344.5|3347|3342.5|0
1707144900000|2024-02-05 14:55:00|3349|3344|3351|3340|3351|3345.5|3349|3340|0
1707145200000|2024-02-05 15:00:00|3350.5|3339.5|3342|3336|3350.5|3343.5|3342|3336|0
1707145500000|2024-02-05 15:05:00|3341.5|3336.5|3337|3332|3342|3337|3337|3332|0
1707145800000|2024-02-05 15:10:00|3337.5|3332.5|3345|3325.5|3348.5|3333.5|3336|3325.5|0
1707146100000|2024-02-05 15:15:00|3349|3324|3339.5|3324.5|3365|3331.5|3335.5|3300.5|0
1707146400000|2024-02-05 15:20:00|3341|3325.5|3339.5|3334|3385|3334.5|3337|3323|0
1707146700000|2024-02-05 15:25:00|3340|3334.5|3346|3340.5|3354|3340.5|3340|3330.5|0
1707147000000|2024-02-05 15:30:00|3346.5|3341|3351|3342.5|3355|3343.5|3346.5|3337|0
1707147300000|2024-02-05 15:35:00|3350|3343|3351|3346|3352.5|3347|3350|3343|0
1707147600000|2024-02-05 15:40:00|3351.5|3347|3348.5|3344|3357.5|3347|3348|3341|0
1707147900000|2024-02-05 15:45:00|3347.5|3343.5|3352.5|3347|3352.5|3347|3346.5|3341.5|0
1707148200000|2024-02-05 15:50:00|3353|3346.5|3352|3347|3353|3347|3351|3346.5|0
1707148500000|2024-02-05 15:55:00|3351|3346.5|3351.5|3346|3351.5|3347|3350.5|3346|0
1707148800000|2024-02-05 16:00:00|3351|3345.5|3349|3344|3351|3345.5|3348.5|3344|0
1707149100000|2024-02-05 16:05:00|3349.5|3345|3354|3348|3354|3348|3349.5|3345|0
1707149400000|2024-02-05 16:10:00|3354.5|3348.5|3355|3350|3355|3350|3354.5|3348.5|0
1707149700000|2024-02-05 16:15:00|3355.5|3349.5|3354.5|3349.5|3355.5|3349.5|3354.5|3349.5|0
1707150000000|2024-02-05 16:20:00|3353.5|3350|3355|3350|3355|3350|3353.5|3349|0
1707150300000|2024-02-05 16:25:00|3354.5|3349.5|3350|3345.5|3354.5|3349.5|3350|3345.5|0
1707150600000|2024-02-05 16:30:00|3370.5|3340|3361|3330.5|3370.5|3340.5|3356.5|3298.5|0
1707150900000|2024-02-05 16:35:00|3367|3331|3357.5|3337|3367|3337|3356.5|3330|0
1707151200000|2024-02-05 16:40:00|3363.5||3369||3373.5||3357||0
1707151500000|2024-02-05 16:45:00|3368.5||3374||3374||3368||0
1707151800000|2024-02-05 16:50:00|3407|3301|3407|3304.5|3407|3304.5|3406.5|3301|0
1707152100000|2024-02-05 16:55:00|3408.5||3408.5||3408.5||3408.5||0
1707152400000|2024-02-05 17:00:00|3408||3408.5||3408.5||3408||0
1707153000000|2024-02-05 17:10:00|3408|3306.5|3408.5|3306.5|3408.5|3306.5|3408|3306.5|0
1707153600000|2024-02-05 17:20:00||3304.5||3306.5||3306.5||3304.5|0
1707153900000|2024-02-05 17:25:00|3410||3410||3410||3410||0
1707154200000|2024-02-05 17:30:00|3412|3308|3412|3308|3412|3308|3411.5|3308|0
1707155400000|2024-02-05 17:50:00|3410||3410||3410||3410||0
1707156300000|2024-02-05 18:05:00|3412||3412||3412||3412||0
1707156600000|2024-02-05 18:10:00||3309.5||3309.5||3309.5||3309.5|0
1707156900000|2024-02-05 18:15:00|3411.5|3308|3412|3308|3412|3308|3411.5|3308|0
1707157500000|2024-02-05 18:25:00|3410||3410||3410||3410||0
1707158100000|2024-02-05 18:35:00|3412||3412||3412||3412||0
1707159900000|2024-02-05 19:05:00||3309.5||3309.5||3309.5||3309.5|0
1707161100000|2024-02-05 19:25:00|3413.5||3413.5||3413.5||3413.5||0
1707161400000|2024-02-05 19:30:00||3311||3311||3311||3311|0
1707161700000|2024-02-05 19:35:00|3415||3415||3415||3415||0
1707162000000|2024-02-05 19:40:00|3414.5||3415||3415||3414.5||0
1707163200000|2024-02-05 20:00:00|3413.5||3413.5||3413.5||3413.5||0
1707163500000|2024-02-05 20:05:00|3412|3309.5|3412|3309.5|3412|3309.5|3412|3309.5|0
1707163800000|2024-02-05 20:10:00|3410|3308|3410|3308|3410|3308|3410|3308|0
1707164100000|2024-02-05 20:15:00|3412|3306.5|3412|3309.5|3412|3309.5|3412|3306.5|0
1707164700000|2024-02-05 20:25:00|3413.5|3311|3413.5|3311|3413.5|3311|3413.5|3311|0
1707165300000|2024-02-05 20:35:00||3309.5||3309.5||3309.5||3309.5|0
1707165600000|2024-02-05 20:40:00|3412||3412||3412||3412||0
1707166500000|2024-02-05 20:55:00||3308||3308||3308||3308|0
1707202800000|2024-02-06 07:00:00|3394.5|3323.5|3416|3312.5|3416|3325|3394.5|3309|0
1707206100000|2024-02-06 07:55:00|3426|3260|3413|3285.5|3426|3285.5|3413|3260|0
1707206400000|2024-02-06 08:00:00|3411.5|3287|3411.5|3323|3413|3345.5|3411|3287|0
1707206700000|2024-02-06 08:05:00|3406.5|3304|3361.5|3350.5|3406.5|3355|3361.5|3303.5|0
1707207000000|2024-02-06 08:10:00|3360.5|3350|3367.5|3362.5|3368|3363.5|3358.5|3350|0
1707207300000|2024-02-06 08:15:00|3368|3363|3381.5|3365|3412.5|3366|3368|3315.5|0
1707207600000|2024-02-06 08:20:00|3383|3366|3368.7|3362.2|3385.7|3368.7|3368.7|3362.2|0
1707207900000|2024-02-06 08:25:00|3367.7|3361.7|3366.7|3360.2|3367.7|3361.7|3366.7|3360.2|0
1707208200000|2024-02-06 08:30:00|3366.2|3359.7|3365.7|3360.7|3366.2|3361.2|3364.7|3358.2|0
1707208500000|2024-02-06 08:35:00|3366.2|3360.2|3367.7|3362.7|3368.2|3363.2|3365.7|3360.2|0
1707208800000|2024-02-06 08:40:00|3368.2|3363.2|3365.7|3361.2|3368.2|3363.7|3365.7|3359.2|0
1707209100000|2024-02-06 08:45:00|3366.2|3362.2|3366.7|3360.2|3367.2|3362.2|3366.2|3360.2|0
1707209400000|2024-02-06 08:50:00|3367.2|3360.7|3370.2|3365.7|3370.2|3365.7|3367.2|3360.7|0
1707209700000|2024-02-06 08:55:00|3369.7|3365.2|3369.7|3361.7|3370.7|3366.2|3369.7|3361.7|0
1707210000000|2024-02-06 09:00:00|3369.2|3361.2|3367.7|3362.2|3369.2|3363.2|3367.7|3359.7|0
1707210300000|2024-02-06 09:05:00|3366.7|3361.7|3368.7|3364.2|3369.2|3364.2|3366.7|3360.2|0
1707210600000|2024-02-06 09:10:00|3368.2|3363.7|3413.7|3308.2|3414.2|3363.7|3364.7|3307.2|0
1707210900000|2024-02-06 09:15:00|3412.2|3308.7|3377.2|3360.2|3412.2|3360.2|3376.2|3307.2|0
1707211200000|2024-02-06 09:20:00|3378.7|3359.7|3376.2|3358.2|3378.7|3360.2|3375.2|3357.7|0
1707211500000|2024-02-06 09:25:00|3375.7|3357.7|3402.7|3308.2|3413.2|3357.7|3374.2|3308.2|0
1707211800000|2024-02-06 09:30:00|3402.2|3310.2|3365.2|3359.7|3402.2|3361.7|3365.2|3310.2|0
1707212100000|2024-02-06 09:35:00|3364.2|3359.2|3360.7|3356.2|3364.2|3360.2|3360.7|3356.2|6
1707212400000|2024-02-06 09:40:00|3361.2||3361.7||3361.7||3360.7||0
1707212700000|2024-02-06 09:45:00|3360.7||3361.7||3361.7||3360.7||0
1707213000000|2024-02-06 09:50:00|3360.7|3355.7|3360.7|3355.7|3362.2|3355.7|3360.2|3355.7|0
1707213300000|2024-02-06 09:55:00|3361.2|3356.2|3361.7|3356.2|3361.7|3356.2|3360.2|3356.2|0
1707213600000|2024-02-06 10:00:00|3361.2|3355.7|3356.7|3351.2|3361.2|3355.7|3355.2|3350.7|0
1707213900000|2024-02-06 10:05:00|3356.2|3350.7|3355.7|3350.7|3356.2|3350.7|3354.7|3350.2|0
1707214200000|2024-02-06 10:10:00|3355.2|3350.2|3353.7|3349.2|3355.2|3350.2|3353.7|3348.7|0
1707214500000|2024-02-06 10:15:00|3353.2|3348.7|3353.7|3348.2|3354.7|3348.7|3352.7|3347.7|0
1707214800000|2024-02-06 10:20:00|3353.2|3347.7|3353.2|3347.7|3354.2|3347.7|3351.7|3347.2|0
1707215100000|2024-02-06 10:25:00|3353.7||3353.7||3353.7||3352.7||0
1707215400000|2024-02-06 10:30:00|3353.2|3347.2|3352.2|3347.2|3353.7|3347.2|3352.2|3347.2|0
1707215700000|2024-02-06 10:35:00|3352.7|3347.7|3352.2|3347.2|3352.7|3347.7|3351.7|3347.2|0
1707216000000|2024-02-06 10:40:00|3351.7|3346.7|3349.7|3345.2|3351.7|3346.7|3347.7|3344.7|1
1707216300000|2024-02-06 10:45:00|3349.2|3344.7|3348.7|3343.7|3349.2|3345.2|3347.7|3343.2|0
1707216600000|2024-02-06 10:50:00|3349.2|3343.2|3347.2|3342.7|3349.2|3343.2|3347.2|3342.7|0
1707216900000|2024-02-06 10:55:00|3347.7|3343.2|3350.7|3343.2|3350.7|3343.2|3347.7|3342.7|0
1707217200000|2024-02-06 11:00:00|3350.2||3352.2||3352.2||3349.7||0
1707217500000|2024-02-06 11:05:00|3351.7||3352.7||3352.7||3351.2||0
1707217800000|2024-02-06 11:10:00|3352.2||3348.7||3352.2||3348.7||0
1707218100000|2024-02-06 11:15:00|3348.2|3342.7|3346.7|3342.2|3348.2|3342.7|3346.7|3342.2|0
1707218400000|2024-02-06 11:20:00|3347.2|3342.7|3349.7|3342.7|3349.7|3342.7|3347.2|3342.7|0
1707218700000|2024-02-06 11:25:00|3350.2||3350.7||3350.7||3350.2||0
1707219000000|2024-02-06 11:30:00|3350.2||3346.7||3350.2||3346.7||0
1707219300000|2024-02-06 11:35:00|3346.2|3342.2|3346.2|3341.2|3346.2|3342.2|3345.7|3340.7|0
1707219600000|2024-02-06 11:40:00|3345.7|3340.7|3342.7|3338.2|3346.2|3341.2|3342.7|3338.2|0
1707219900000|2024-02-06 11:45:00|3343.2|3338.7|3345.2|3338.7|3345.2|3338.7|3343.2|3338.7|0
1707220200000|2024-02-06 11:50:00|3345.7||3345.7||3346.7||3344.7||0
1707220500000|2024-02-06 11:55:00|3346.2||3348.7||3348.7||3346.2||0
1707220800000|2024-02-06 12:00:00|3360.2|3336.2|3347.2|3339.2|3361.2|3339.2|3346.7|3292.2|0
1707221100000|2024-02-06 12:05:00|3347.7||3347.2||3348.2||3346.7||0
1707221400000|2024-02-06 12:10:00|3347.7||3347.7||3348.7||3347.7||0
1707221700000|2024-02-06 12:15:00|3348.2|3340.2|3351.2|3341.2|3351.2|3341.2|3348.2|3340.2|0
1707222000000|2024-02-06 12:20:00|3350.7||3351.2||3351.2||3350.2||0
1707222300000|2024-02-06 12:25:00|3350.7|3341.7|3351.2|3345.2|3351.2|3345.2|3350.2|3341.7|0
1707222600000|2024-02-06 12:30:00|3351.7||3350.7||3351.7||3350.7||0
1707222900000|2024-02-06 12:35:00|3350.2||3351.2||3351.2||3349.7||0
1707223200000|2024-02-06 12:40:00|3351.7|3344.7|3351.7|3345.2|3351.7|3345.2|3349.7|3344.7|0
1707223500000|2024-02-06 12:45:00|3352.2|3345.7|3353.2|3347.2|3353.2|3347.2|3352.2|3345.7|0
1707223800000|2024-02-06 12:50:00|3353.7|3347.7|3353.7|3348.2|3354.7|3348.2|3353.2|3347.7|0
1707224100000|2024-02-06 12:55:00|3354.2||3354.2||3354.2||3354.2||0
1707224400000|2024-02-06 13:00:00|3354.7|3349.2|3356.7|3351.2|3357.2|3351.2|3354.7|3349.2|0
1707224700000|2024-02-06 13:05:00|3357.2||3358.2||3358.2||3356.2||0
1707225000000|2024-02-06 13:10:00|3358.7|3351.7|3358.7|3352.2|3358.7|3352.2|3357.7|3351.7|0
1707225300000|2024-02-06 13:15:00|3359.2|3352.7|3360.2|3354.2|3361.2|3354.2|3359.2|3352.7|0
1707225600000|2024-02-06 13:20:00|3359.2|3355.2|3361.7|3355.2|3361.7|3355.2|3359.2|3355.2|0
1707225900000|2024-02-06 13:25:00|3362.2|3356.2|3362.2|3356.2|3362.2|3356.2|3361.2|3356.2|0
1707226200000|2024-02-06 13:30:00|3362.7||3360.2||3362.7||3360.2||0
1707226500000|2024-02-06 13:35:00|3360.7|3355.7|3360.7|3355.7|3360.7|3356.2|3360.7|3355.7|0
1707226800000|2024-02-06 13:40:00|3361.2|3356.2|3361.7|3356.2|3362.2|3356.2|3361.2|3356.2|0
1707227100000|2024-02-06 13:45:00|3362.2||3362.2||3362.2||3362.2||0
1707227400000|2024-02-06 13:50:00|3361.7||3362.7||3362.7||3361.2||0
1707227700000|2024-02-06 13:55:00|3362.2||3360.7||3362.2||3360.7||0
1707228000000|2024-02-06 14:00:00|3361.2||3362.2||3362.7||3361.2||0
1707228300000|2024-02-06 14:05:00|3362.7|3356.7|3362.7|3357.2|3363.2|3357.2|3362.2|3356.7|0
1707228600000|2024-02-06 14:10:00|3363.2|3357.7|3366.2|3360.2|3367.2|3360.2|3363.2|3357.7|0
1707228900000|2024-02-06 14:15:00|3365.7|3359.7|3364.2|3360.2|3365.7|3360.2|3364.2|3359.7|0
1707229200000|2024-02-06 14:20:00|3364.7|3360.7|3368.7|3362.2|3368.7|3362.2|3364.7|3360.7|0
1707229500000|2024-02-06 14:25:00|3369.2|3362.7|3369.2|3363.2|3369.7|3363.2|3368.7|3362.7|0
1707229800000|2024-02-06 14:30:00|3369.7|3362.7|3367.2|3362.2|3369.7|3362.7|3365.2|3360.7|0
1707230100000|2024-02-06 14:35:00|3366.7|3361.7|3368.2|3362.2|3368.2|3362.2|3366.2|3361.7|0
1707230400000|2024-02-06 14:40:00|3368.7|3363.2|3384.7|3377.7|3419.2|3377.7|3368.7|3325.7|0
1707230700000|2024-02-06 14:45:00|3385.2|3378.2|3388.2|3381.7|3390.2|3383.7|3380.2|3375.2|0
1707231000000|2024-02-06 14:50:00|3388.7|3381.2|3388.7|3381.7|3388.7|3381.7|3383.7|3378.7|0
1707231300000|2024-02-06 14:55:00|3388.2|3380.7|3380.2|3375.2|3388.2|3380.7|3380.2|3375.2|1
1707231600000|2024-02-06 15:00:00|3379.2|3374.7|3379.2|3374.2|3380.2|3374.7|3376.2|3371.7|0
1707231900000|2024-02-06 15:05:00|3378.2|3373.7|3384.7|3378.2|3384.7|3378.2|3377.2|3372.7|0
1707232200000|2024-02-06 15:10:00|3385.2|3377.7|3380.7|3376.2|3385.2|3377.7|3380.7|3375.7|0
1707232500000|2024-02-06 15:15:00|3381.2|3375.7|3388.7|3382.2|3388.7|3382.2|3380.2|3375.7|0
1707232800000|2024-02-06 15:20:00|3388.2|3381.7|3388.2|3383.2|3389.7|3383.2|3385.7|3381.7|0
1707233100000|2024-02-06 15:25:00|3388.7|3383.7|3388.7|3384.2|3390.2|3384.2|3387.7|3383.7|0
1707233400000|2024-02-06 15:30:00|3388.2|3383.7|3391.2|3385.2|3391.2|3385.2|3387.7|3383.2|0
1707233700000|2024-02-06 15:35:00|3391.7|3386.2|3395.7|3389.2|3396.7|3389.2|3391.7|3386.2|0
1707234000000|2024-02-06 15:40:00|3396.2|3389.7|3443.7|3346.2|3444.2|3391.2|3394.7|3343.2|1
1707234300000|2024-02-06 15:45:00|3445.2|3346.7|3401.2|3395.2|3445.2|3398.2|3401.2|3346.7|0
1707234600000|2024-02-06 15:50:00|3400.7|3394.7|3398.2|3392.2|3400.7|3395.2|3398.2|3392.2|0
1707234900000|2024-02-06 15:55:00|3398.7|3393.2|3398.7|3393.7|3398.7|3394.2|3398.2|3392.7|0
1707235200000|2024-02-06 16:00:00|3399.2|3394.2|3398.2|3394.2|3400.2|3397.2|3398.2|3393.7|2
1707235500000|2024-02-06 16:05:00|3398.7|3393.7|3402.2|3397.2|3403.2|3397.2|3398.7|3393.7|0
1707235800000|2024-02-06 16:10:00|3401.7|3396.7|3402.2|3396.2|3402.2|3396.7|3401.2|3396.2|0
1707236100000|2024-02-06 16:15:00|3402.7|3397.2|3403.2|3398.2|3404.7|3398.2|3402.7|3397.2|0
1707236400000|2024-02-06 16:20:00|3403.7|3397.7|3404.2|3398.2|3404.2|3398.2|3402.7|3397.7|0
1707236700000|2024-02-06 16:25:00|3403.7|3397.7|3402.7|3396.7|3403.7|3398.2|3401.7|3396.7|65
1707237000000|2024-02-06 16:30:00|3415.2|3392.7|3411.7|3390.7|3415.2|3393.2|3411.7|3390.7|0
1707237300000|2024-02-06 16:35:00|3411.2|3389.7|3409.7|3385.2|3415.2|3390.7|3408.2|3382.7|0
1707237600000|2024-02-06 16:40:00|3409.2|3386.2|3450.7|3347.2|3452.2|3390.7|3408.2|3347.2|0
1707237900000|2024-02-06 16:45:00|3450.2|3345.7|3448.7|3343.7|3450.7|3345.7|3448.7|3343.7|0
1707238200000|2024-02-06 16:50:00|3447.2|3342.2|3447.2|3343.7|3447.2|3354.7|3405.2|3342.2|0
1707238500000|2024-02-06 16:55:00|3452.7|3338.2|3410.7|3385.2|3452.7|3385.7|3405.2|3338.2|0
1707238800000|2024-02-06 17:00:00|3409.7|3379.2|3405.2|3379.2|3411.2|3385.7|3405.2|3379.2|0
1707239100000|2024-02-06 17:05:00|3410.7|3379.7|3410.7|3379.2|3411.2|3385.2|3405.2|3341.2|0
1707239400000|2024-02-06 17:10:00|3409.7|3379.7|3447.2|3342.2|3447.2|3385.2|3403.7|3342.2|0
1707239700000|2024-02-06 17:15:00|3446.7|3343.7|3447.2|3343.7|3447.2|3343.7|3446.7|3343.7|0
1707240000000|2024-02-06 17:20:00||3342.2||3342.2||3342.2||3342.2|0
1707240300000|2024-02-06 17:25:00|3448.7|3343.7|3448.7|3345.7|3448.7|3345.7|3448.7|3343.7|0
1707240600000|2024-02-06 17:30:00||3343.7||3343.7||3343.7||3343.7|0
1707241500000|2024-02-06 17:45:00|3447.2||3447.2||3447.2||3447.2||0
1707242400000|2024-02-06 18:00:00|3446.7||3447.2||3447.2||3446.7||0
1707243000000|2024-02-06 18:10:00|3445.7|3342.2|3445.7|3342.2|3445.7|3342.2|3445.7|3342.2|0
1707243300000|2024-02-06 18:15:00|3447.2||3447.2||3447.2||3447.2||0
1707243600000|2024-02-06 18:20:00|3445.7||3445.7||3445.7||3445.7||0
1707243900000|2024-02-06 18:25:00|3447.2||3447.2||3447.2||3447.2||0
1707244200000|2024-02-06 18:30:00||3343.7||3343.7||3343.7||3343.7|0
1707246300000|2024-02-06 19:05:00|3445.7|3342.2|3444.2|3340.7|3445.7|3342.2|3444.2|3340.7|0
1707246600000|2024-02-06 19:10:00|3445.7||3445.7||3445.7||3445.7||0
1707247200000|2024-02-06 19:20:00||3342.2||3342.2||3342.2||3342.2|0
1707247500000|2024-02-06 19:25:00|3445.2|3340.7|3445.7|3340.7|3445.7|3340.7|3445.2|3340.7|0
1707248100000|2024-02-06 19:35:00|3444.2||3444.2||3444.2||3444.2||0
1707248400000|2024-02-06 19:40:00|3445.7||3445.7||3445.7||3445.7||0
1707248700000|2024-02-06 19:45:00||3342.2||3342.2||3342.2||3342.2|0
1707249300000|2024-02-06 19:55:00|3447.2||3447.2||3447.2||3447.2||0
1707249600000|2024-02-06 20:00:00||3343.7||3343.7||3343.7||3343.7|0
1707249900000|2024-02-06 20:05:00|3448.7||3448.7||3448.7||3448.7||0
1707250500000|2024-02-06 20:15:00|3447.2||3447.2||3447.2||3447.2||0
1707251400000|2024-02-06 20:30:00||3342.2||3342.2||3342.2||3342.2|0
1707252600000|2024-02-06 20:50:00||3343.7||3343.7||3343.7||3343.7|0
1707252900000|2024-02-06 20:55:00|3448.7|3345.7|3449.7|3345.7|3449.7|3345.7|3448.7|3345.7|0
1707289200000|2024-02-07 07:00:00|3427.2|3373.2|3450.7|3347.7|3450.7|3373.2|3425.7|3346.2|0
1707292500000|2024-02-07 07:55:00|3471.2|3302.7|3457.2|3329.7|3471.2|3329.7|3457.2|3302.7|0
1707292800000|2024-02-07 08:00:00|3456.7|3330.2|3415.7|3379.2|3471.2|3391.7|3409.2|3329.2|0
1707293100000|2024-02-07 08:05:00|3415.2|3379.7|3400.7|3395.2|3429.7|3395.2|3400.7|3351.2|0
1707293400000|2024-02-07 08:10:00|3400.2|3394.7|3396.2|3390.2|3400.2|3397.7|3396.2|3349.7|0
1707293700000|2024-02-07 08:15:00|3398.2|3390.7|3424.2|3344.2|3438.7|3393.7|3385.7|3343.7|1
1707294000000|2024-02-07 08:20:00|3423.7|3346.2|3385.7|3344.2|3423.7|3382.2|3385.7|3344.2|0
1707294300000|2024-02-07 08:25:00|3385.2|3344.7|3388.7|3385.2|3389.2|3386.2|3385.2|3337.7|5
1707294600000|2024-02-07 08:30:00|3388.2|3384.7|3388.2|3384.7|3388.2|3386.2|3388.2|3382.2|0
1707294900000|2024-02-07 08:35:00|3389.7|3384.2|3398.7|3390.7|3408.7|3391.2|3389.7|3381.2|1
1707295200000|2024-02-07 08:40:00|3398.2|3391.7|3395.7|3388.7|3398.2|3391.7|3395.7|3387.7|0
1707295500000|2024-02-07 08:45:00|3395.2|3388.2|3389.7|3384.2|3395.2|3388.2|3389.7|3382.2|0
1707295800000|2024-02-07 08:50:00|3389.2|3383.7|3388.7|3384.2|3389.2|3386.2|3388.7|3383.7|0
1707296100000|2024-02-07 08:55:00|3390.7|3384.7|3391.2|3385.7|3391.7|3388.2|3390.7|3384.7|1
1707296400000|2024-02-07 09:00:00|3390.7|3385.2|3391.7|3386.7|3391.7|3387.2|3388.7|3384.2|0
1707296700000|2024-02-07 09:05:00|3392.2|3387.2|3391.7|3387.2|3393.7|3389.2|3391.7|3387.2|0
1707297000000|2024-02-07 09:10:00|3392.2|3387.7|3391.2|3386.7|3393.2|3388.7|3390.2|3386.2|0
1707297300000|2024-02-07 09:15:00|3390.2|3387.2|3389.7|3385.2|3390.7|3387.2|3388.2|3384.2|0
1707297600000|2024-02-07 09:20:00|3390.2|3385.7|3391.2|3386.2|3393.2|3389.2|3390.2|3385.7|0
1707297900000|2024-02-07 09:25:00|3390.2|3385.7|3387.7|3383.2|3390.2|3385.7|3387.7|3383.2|0
1707298200000|2024-02-07 09:30:00|3388.2|3383.7|3388.2|3384.2|3388.7|3384.7|3387.2|3382.7|0
1707298500000|2024-02-07 09:35:00|3388.7|3383.7|3390.7|3386.2|3390.7|3386.2|3387.7|3383.2|0
1707298800000|2024-02-07 09:40:00|3391.2|3386.7|3392.7|3387.7|3392.7|3388.7|3391.2|3386.7|0
1707299100000|2024-02-07 09:45:00|3393.2|3388.2|3390.2|3385.7|3394.2|3389.7|3390.2|3385.7|0
1707299400000|2024-02-07 09:50:00|3389.7|3385.2|3390.7|3386.2|3390.7|3386.2|3389.2|3384.7|0
1707299700000|2024-02-07 09:55:00|3390.2|3386.7|3391.2|3387.2|3391.2|3387.2|3389.7|3385.2|0
1707300000000|2024-02-07 10:00:00|3391.7|3387.7|3392.7|3388.2|3393.7|3389.2|3391.7|3387.2|0
1707300300000|2024-02-07 10:05:00|3391.7|3387.7|3393.7|3388.7|3394.7|3390.2|3390.7|3386.2|0
1707300600000|2024-02-07 10:10:00|3394.2|3389.2|3393.2|3388.7|3394.7|3390.2|3393.2|3388.7|0
1707300900000|2024-02-07 10:15:00|3392.2|3389.2|3391.2|3386.2|3392.2|3389.2|3391.2|3386.2|0
1707301200000|2024-02-07 10:20:00|3390.7|3385.7|3388.2|3383.7|3390.7|3386.2|3387.7|3383.2|0
1707301500000|2024-02-07 10:25:00|3387.2|3384.2|3385.2|3380.7|3387.2|3384.2|3385.2|3380.7|0
1707301800000|2024-02-07 10:30:00|3385.7|3381.2|3382.7|3378.2|3385.7|3381.2|3382.7|3378.2|0
1707302100000|2024-02-07 10:35:00|3382.2|3377.7|3381.7|3377.7|3382.2|3378.2|3381.7|3376.7|0
1707302400000|2024-02-07 10:40:00|3382.2|3377.2|3383.7|3379.7|3384.7|3380.2|3382.2|3377.2|0
1707302700000|2024-02-07 10:45:00|3384.2|3379.2|3383.2|3379.2|3384.2|3379.7|3383.2|3378.7|0
1707303000000|2024-02-07 10:50:00|3383.7|3378.7|3386.7|3382.2|3386.7|3383.2|3383.7|3378.7|2
1707303300000|2024-02-07 10:55:00|3387.2|3382.7|3389.2|3384.2|3389.2|3384.7|3386.7|3382.2|0
1707303600000|2024-02-07 11:00:00|3389.7|3385.2|3390.2|3383.2|3390.2|3385.2|3389.7|3383.2|0
1707303900000|2024-02-07 11:05:00||3384.2||3383.7||3384.2||3383.2|0
1707304200000|2024-02-07 11:10:00||3383.2||3383.2||3383.2||3383.2|0
1707304500000|2024-02-07 11:15:00|3390.7|3384.2|3392.2|3387.2|3392.2|3387.2|3390.7|3384.2|0
1707304800000|2024-02-07 11:20:00|3392.7|3387.7|3394.2|3389.2|3394.2|3389.2|3392.7|3387.7|0
1707305100000|2024-02-07 11:25:00|3393.7|3388.7|3393.7|3388.2|3394.2|3390.2|3393.7|3388.2|0
1707305400000|2024-02-07 11:30:00||3387.7||3388.2||3388.2||3387.2|0
1707305700000|2024-02-07 11:35:00|3393.2|3388.7|3386.7|3380.2|3393.2|3389.2|3383.7|3376.2|0
1707306000000|2024-02-07 11:40:00|3386.2|3379.7|3390.2|3371.7|3438.2|3380.7|3384.7|3336.2|0
1707306300000|2024-02-07 11:45:00|3391.7|3372.2|3397.2|3378.7|3399.7|3380.7|3391.2|3372.2|0
1707306600000|2024-02-07 11:50:00|3398.7|3379.2|3397.2|3378.7|3398.7|3379.2|3395.2|3376.2|0
1707306900000|2024-02-07 11:55:00|3396.2|3377.7|3395.2|3376.7|3398.7|3380.2|3393.2|3374.2|0
1707307200000|2024-02-07 12:00:00|3394.7|3371.2|3398.2|3379.2|3399.7|3381.2|3394.2|3370.2|0
1707307500000|2024-02-07 12:05:00|3397.2|3379.7|3401.2|3382.7|3403.7|3384.7|3397.2|3379.7|0
1707307800000|2024-02-07 12:10:00|3402.7|3383.2|3401.2|3382.2|3402.7|3383.7|3400.2|3381.7|0
1707308100000|2024-02-07 12:15:00|3400.7|3382.7|3402.2|3384.2|3403.7|3384.2|3400.2|3381.2|0
1707308400000|2024-02-07 12:20:00|3403.7|3384.7|3403.2|3384.2|3403.7|3385.2|3402.2|3383.7|0
1707308700000|2024-02-07 12:25:00|3404.7|3384.7|3405.2|3387.2|3407.7|3388.2|3403.2|3384.7|0
1707309000000|2024-02-07 12:30:00|3404.7|3386.7|3404.4|3385.9|3405.7|3386.7|3403.4|3384.9|0
1707309300000|2024-02-07 12:35:00|3405.9|3386.4|3406.4|3387.4|3407.9|3388.4|3404.4|3385.9|0
1707309600000|2024-02-07 12:40:00|3405.4|3386.9|3404.4|3386.4|3406.9|3386.9|3404.4|3385.4|0
1707309900000|2024-02-07 12:45:00|3405.9|3386.9|3438.4|3349.4|3438.9|3387.9|3404.4|3339.4|0
1707310200000|2024-02-07 12:50:00||3350.4||3355.9||3355.9||3339.4|0
1707310500000|2024-02-07 12:55:00||3339.4||3343.4||3355.9||3339.4|0
1707310800000|2024-02-07 13:00:00|3436.9|3344.4|3402.4|3383.9|3436.9|3386.4|3402.4|3339.4|0
1707311100000|2024-02-07 13:05:00|3403.9|3384.4|3403.4|3384.4|3404.9|3385.4|3402.4|3383.9|0
1707311400000|2024-02-07 13:10:00|3402.4|3383.9|3402.4|3383.4|3403.9|3384.4|3401.4|3383.4|0
1707311700000|2024-02-07 13:15:00|3401.9|3383.9|3402.4|3383.9|3402.9|3383.9|3401.4|3382.4|0
1707312000000|2024-02-07 13:20:00|3401.9|3383.4|3400.4|3382.4|3402.9|3383.9|3400.4|3381.4|0
1707312300000|2024-02-07 13:25:00|3401.9|3381.9|3435.4|3346.9|3437.4|3383.9|3400.4|3339.9|0
1707312600000|2024-02-07 13:30:00|3434.4|3347.4|3398.4|3379.9|3434.4|3383.4|3398.4|3347.4|0
1707312900000|2024-02-07 13:35:00|3399.9|3380.4|3398.4|3379.4|3400.9|3381.9|3398.4|3379.4|0
1707313200000|2024-02-07 13:40:00|3399.9|3379.9|3399.4|3380.9|3400.9|3381.9|3398.4|3379.9|0
1707313500000|2024-02-07 13:45:00|3400.9|3380.4|3400.4|3381.9|3400.9|3381.9|3397.4|3378.9|0
1707313800000|2024-02-07 13:50:00|3401.9|3381.4|3399.4|3380.9|3401.9|3382.4|3399.4|3380.9|0
1707314100000|2024-02-07 13:55:00|3398.9|3380.4|3397.4|3378.9|3399.9|3380.9|3397.4|3378.4|0
1707314400000|2024-02-07 14:00:00|3396.9|3378.4|3399.4|3380.4|3400.9|3381.4|3396.4|3377.9|0
1707314700000|2024-02-07 14:05:00|3400.9|3380.9|3399.4|3381.4|3400.9|3382.4|3399.4|3380.4|0
1707315000000|2024-02-07 14:10:00|3400.9|3381.9|3398.4|3379.9|3400.9|3381.9|3398.4|3379.9|0
1707315300000|2024-02-07 14:15:00|3397.4|3379.4|3399.4|3380.4|3400.9|3381.9|3397.4|3378.9|0
1707315600000|2024-02-07 14:20:00|3400.9|3380.9|3389.9|3383.4|3400.9|3383.9|3389.9|3380.9|0
1707315900000|2024-02-07 14:25:00||3384.4||3383.9||3384.4||3383.4|0
1707316200000|2024-02-07 14:30:00|3390.4|3384.4|3387.9|3382.4|3390.4|3385.4|3387.9|3380.9|0
1707316500000|2024-02-07 14:35:00|3388.4|3381.9|3386.9|3379.9|3388.4|3383.9|3386.9|3379.9|0
1707316800000|2024-02-07 14:40:00|3385.9|3379.4|3382.9|3375.4|3385.9|3380.4|3382.9|3375.4|0
1707317100000|2024-02-07 14:45:00|3381.9|3374.9|3380.9|3376.4|3381.9|3376.9|3379.4|3372.4|0
1707317400000|2024-02-07 14:50:00|3381.4|3376.9|3374.9|3370.4|3381.4|3376.9|3374.9|3369.9|0
1707317700000|2024-02-07 14:55:00|3373.9|3369.9|3372.4|3367.4|3374.9|3370.9|3372.4|3367.4|9
1707318000000|2024-02-07 15:00:00|3371.4|3366.9|3369.4|3364.9|3373.4|3369.4|3369.4|3364.9|0
1707318300000|2024-02-07 15:05:00|3369.9|3365.4|3370.9|3366.4|3370.9|3366.4|3365.4|3360.4|0
1707318600000|2024-02-07 15:10:00|3371.4|3366.9|3376.9|3372.4|3377.4|3372.9|3371.4|3366.9|0
1707318900000|2024-02-07 15:15:00|3376.4|3371.9|3382.4|3377.9|3382.9|3378.4|3375.9|3371.9|0
1707319200000|2024-02-07 15:20:00|3381.4|3378.4|3382.9|3377.4|3383.4|3378.9|3381.4|3376.4|1
1707319500000|2024-02-07 15:25:00|3383.4|3376.9|3386.4|3381.4|3386.4|3381.4|3383.4|3375.9|0
1707319800000|2024-02-07 15:30:00|3385.9|3380.9|3385.9|3380.9|3385.9|3380.9|3384.9|3377.9|0
1707320100000|2024-02-07 15:35:00||3380.4||3379.9||3380.4||3378.4|0
1707320400000|2024-02-07 15:40:00|3386.4|3380.9|3385.9|3381.4|3387.4|3382.9|3385.9|3379.9|0
1707320700000|2024-02-07 15:45:00|3386.4|3380.9|3386.9|3381.9|3386.9|3382.4|3384.9|3379.9|0
1707321000000|2024-02-07 15:50:00|3387.4|3382.4|3386.4|3381.4|3389.4|3384.9|3386.4|3381.4|0
1707321300000|2024-02-07 15:55:00|3385.9|3381.9|3383.4|3378.4|3385.9|3381.9|3383.4|3378.4|0
1707321600000|2024-02-07 16:00:00|3382.9|3377.9|3381.9|3375.4|3382.9|3377.9|3381.9|3374.9|0
1707321900000|2024-02-07 16:05:00||3374.9||3376.9||3376.9||3374.9|0
1707322200000|2024-02-07 16:10:00|3381.4|3377.4|3382.9|3378.4|3383.4|3378.4|3381.4|3376.4|1
1707322500000|2024-02-07 16:15:00|3383.4|3378.9|3383.9|3378.9|3383.9|3379.4|3383.4|3376.4|0
1707322800000|2024-02-07 16:20:00||3378.4||3376.9||3378.4||3376.9|0
1707323100000|2024-02-07 16:25:00||3376.4||3375.4||3376.9||3375.4|0
1707323400000|2024-02-07 16:30:00|3388.4|3374.9|3389.4|3369.4|3394.4|3374.9|3388.4|3368.9|0
1707323700000|2024-02-07 16:35:00|3392.4|3368.9|3394.4|3367.4|3438.4|3372.9|3388.4|3328.4|0
1707324000000|2024-02-07 16:40:00|3399.9|3367.9|3400.4|3367.4|3400.4|3372.9|3393.9|3366.9|0
1707324300000|2024-02-07 16:45:00|3399.4|3367.9|3400.4|3372.9|3419.9|3372.9|3394.4|3366.9|0
1707324600000|2024-02-07 16:50:00|3392.4|3328.4|3400.9|3367.4|3438.9|3372.9|3392.4|3328.4|0
1707324900000|2024-02-07 16:55:00|3399.9|3368.4|3396.4|3373.9|3437.9|3373.9|3395.4|3368.4|0
1707325200000|2024-02-07 17:00:00|3401.9||3397.9||3401.9||3395.4||0
1707325500000|2024-02-07 17:05:00|3396.9||3401.9||3417.4||3395.4||0
1707325800000|2024-02-07 17:10:00|3401.4|3330.9|3393.9|3331.4|3401.4|3331.4|3392.4|3330.9|0
1707327000000|2024-02-07 17:30:00|3392.4||3392.4||3392.4||3392.4||0
1707327300000|2024-02-07 17:35:00|3393.9||3393.9||3393.9||3393.9||0
1707327600000|2024-02-07 17:40:00|3392.4||3392.4||3392.4||3392.4||0
1707327900000|2024-02-07 17:45:00|3393.9||3393.9||3393.9||3393.9||0
1707328800000|2024-02-07 18:00:00|3395.4|3332.9|3393.9|3332.9|3396.9|3334.9|3393.9|3332.9|0
1707329100000|2024-02-07 18:05:00|3395.4||3393.9||3395.4||3393.9||0
1707329400000|2024-02-07 18:10:00|3395.4||3395.4||3395.4||3395.4||0
1707330000000|2024-02-07 18:20:00||3334.9||3334.9||3334.9||3334.9|0
1707330300000|2024-02-07 18:25:00|3396.9||3396.9||3396.9||3396.9||0
1707331200000|2024-02-07 18:40:00|3395.4|3332.9|3395.4|3332.9|3395.4|3332.9|3395.4|3332.9|0
1707331800000|2024-02-07 18:50:00|3396.9|3334.9|3396.9|3334.9|3396.9|3334.9|3396.9|3334.9|0
1707333300000|2024-02-07 19:15:00|3395.4||3395.4||3395.4||3395.4||0
1707334200000|2024-02-07 19:30:00||3332.9||3332.9||3332.9||3332.9|0
1707335100000|2024-02-07 19:45:00|3396.9|3334.9|3396.9|3334.9|3396.9|3334.9|3396.9|3334.9|0
1707336000000|2024-02-07 20:00:00|3398.4|3336.4|3398.4|3336.4|3398.4|3336.4|3398.4|3336.4|0
1707336300000|2024-02-07 20:05:00|3396.9|3334.9|3396.9|3334.9|3396.9|3334.9|3396.9|3334.9|0
1707336900000|2024-02-07 20:15:00|3395.4||3395.4||3395.4||3395.4||0
1707338400000|2024-02-07 20:40:00|3396.9||3395.4||3396.9||3395.4||0
1707338700000|2024-02-07 20:45:00||3332.9||3332.9||3332.9||3332.9|0
1707375600000|2024-02-08 07:00:00|3416.4|3362.9|3440.9|3336.4|3440.9|3362.9|3414.9|3336.4|0
1707378900000|2024-02-08 07:55:00|3431.9|3324.9|3431.4|3324.9|3431.9|3324.9|3431.4|3324.9|0
1707379200000|2024-02-08 08:00:00|3437.4|3325.4|3447.9|3350.9|3448.4|3385.4|3435.9|3325.4|0
1707379500000|2024-02-08 08:05:00||3351.4||3355.9||3361.4||3343.9|0
1707379800000|2024-02-08 08:10:00||3356.4||3357.9||3361.4||3343.9|0
1707380100000|2024-02-08 08:15:00|3438.4|3358.9|3437.9|3349.9|3438.4|3361.4|3437.9|3343.9|0
1707380400000|2024-02-08 08:20:00||3350.4||3350.9||3360.4||3343.9|0
1707380700000|2024-02-08 08:25:00||3351.4||3356.9||3381.4||3343.9|0
1707381000000|2024-02-08 08:30:00||3357.9||3366.9||3385.4||3343.9|0
1707381300000|2024-02-08 08:35:00||3367.4||3356.9||3387.4||3343.9|0
1707381600000|2024-02-08 08:40:00|3436.4|3357.4|3411.4|3393.4|3436.4|3393.4|3410.4|3343.9|0
1707381900000|2024-02-08 08:45:00|3412.9|3393.9|3412.4|3394.4|3415.9|3396.4|3411.4|3393.4|0
1707382200000|2024-02-08 08:50:00|3413.9|3393.9|3418.4|3400.4|3419.9|3400.4|3411.4|3392.9|0
1707382500000|2024-02-08 08:55:00|3419.9|3400.9|3451.9|3370.9|3451.9|3402.9|3418.4|3355.9|0
1707382800000|2024-02-08 09:00:00|3451.4|3372.9|3424.4|3405.4|3457.9|3407.4|3424.4|3354.9|0
1707383100000|2024-02-08 09:05:00|3425.9|3405.9|3425.4|3406.9|3426.9|3407.4|3422.4|3404.4|0
1707383400000|2024-02-08 09:10:00|3426.9|3407.4|3437.4|3413.4|3437.9|3413.4|3426.4|3407.4|0
1707383700000|2024-02-08 09:15:00|3438.9|3412.9|3434.4|3415.9|3461.4|3416.4|3434.4|3361.4|0
1707384000000|2024-02-08 09:20:00|3435.9|3415.4|3434.4|3415.4|3435.9|3417.4|3433.4|3414.9|0
1707384300000|2024-02-08 09:25:00|3433.9|3414.9|3430.4|3411.9|3466.9|3414.9|3429.4|3371.4|0
1707384600000|2024-02-08 09:30:00|3429.9|3412.4|3431.4|3412.4|3431.9|3413.4|3429.4|3411.4|0
1707384900000|2024-02-08 09:35:00|3432.9|3412.9|3433.4|3415.4|3433.9|3415.4|3430.4|3412.4|0
1707385200000|2024-02-08 09:40:00|3434.9|3414.9|3435.4|3416.4|3435.9|3417.4|3433.4|3414.9|0
1707385500000|2024-02-08 09:45:00|3434.9|3417.4|3432.4|3414.4|3435.9|3417.4|3431.4|3413.4|1
1707385800000|2024-02-08 09:50:00|3433.9|3413.9|3432.4|3413.4|3433.9|3414.4|3431.4|3412.9|0
1707386100000|2024-02-08 09:55:00|3431.9|3412.9|3455.4|3384.9|3467.4|3412.9|3431.4|3366.4|0
1707386400000|2024-02-08 10:00:00|3454.9|3386.9|3429.9|3411.4|3454.9|3414.4|3429.9|3386.9|1
1707386700000|2024-02-08 10:05:00|3429.4|3410.9|3415.9|3409.4|3430.9|3411.9|3415.9|3408.9|0
1707387000000|2024-02-08 10:10:00|3414.9|3408.9|3412.9|3405.9|3414.9|3408.9|3412.9|3405.9|0
1707387300000|2024-02-08 10:15:00|3412.4|3405.4|3408.9|3403.9|3412.4|3405.4|3408.9|3401.9|0
1707387600000|2024-02-08 10:20:00||3403.4||3401.9||3403.4||3401.9|0
1707387900000|2024-02-08 10:25:00|3408.4|3401.4|3407.9|3402.4|3408.4|3402.9|3406.9|3400.9|0
1707388200000|2024-02-08 10:30:00||3401.9||3401.9||3402.4||3400.9|0
1707388500000|2024-02-08 10:35:00|3408.4|3401.4|3408.9|3404.4|3408.9|3404.4|3408.4|3401.4|0
1707388800000|2024-02-08 10:40:00||3403.9||3404.4||3404.4||3403.4|0
1707389100000|2024-02-08 10:45:00|3409.4|3405.4|3411.4|3406.4|3411.4|3406.9|3409.4|3404.9|0
1707389400000|2024-02-08 10:50:00|3411.9|3407.4|3411.9|3406.9|3412.4|3407.4|3411.9|3406.9|0
1707389700000|2024-02-08 10:55:00|3412.4|3406.4|3412.9|3407.9|3412.9|3407.9|3412.4|3406.4|0
1707390000000|2024-02-08 11:00:00||3407.4||3406.9||3407.4||3406.4|0
1707390300000|2024-02-08 11:05:00|3412.4|3407.9|3411.9|3404.9|3412.4|3407.9|3411.9|3404.9|0
1707390600000|2024-02-08 11:10:00|3410.9|3403.9|3410.9|3404.9|3410.9|3404.9|3410.9|3403.9|0
1707390900000|2024-02-08 11:15:00|3409.9|3403.9|3409.9|3402.9|3409.9|3403.9|3409.9|3402.9|0
1707391200000|2024-02-08 11:20:00|3408.9|3401.9|3409.9|3404.4|3409.9|3404.9|3408.9|3401.9|0
1707391500000|2024-02-08 11:25:00||3403.4||3403.4||3404.4||3403.4|0
1707391800000|2024-02-08 11:30:00|3408.9|3402.4|3408.9|3403.4|3408.9|3403.4|3408.9|3402.4|0
1707392100000|2024-02-08 11:35:00|3409.4|3403.9|3413.4|3408.9|3413.4|3408.9|3409.4|3403.9|0
1707392400000|2024-02-08 11:40:00|3413.9|3409.9|3415.4|3410.9|3415.4|3410.9|3413.9|3409.9|0
1707392700000|2024-02-08 11:45:00|3415.9|3411.9|3420.4|3415.9|3420.4|3415.9|3415.9|3411.9|0
1707393000000|2024-02-08 11:50:00|3419.9|3415.4|3418.9|3414.4|3419.9|3415.4|3418.9|3413.9|1
1707393300000|2024-02-08 11:55:00|3419.4|3414.9|3417.9|3413.4|3419.9|3415.9|3417.4|3412.9|0
1707393600000|2024-02-08 12:00:00|3418.4|3407.9|3421.4|3415.4|3432.4|3415.4|3418.4|3358.4|0
1707393900000|2024-02-08 12:05:00|3421.9|3416.4|3421.9|3417.4|3421.9|3417.4|3421.9|3416.4|0
1707394200000|2024-02-08 12:10:00|3422.4|3417.9|3422.4|3418.4|3422.9|3418.4|3422.4|3417.9|0
1707394500000|2024-02-08 12:15:00|3421.4|3417.4|3421.4|3414.4|3421.4|3417.4|3421.4|3414.4|0
1707394800000|2024-02-08 12:20:00|3420.9|3412.9|3419.4|3412.9|3420.9|3412.9|3419.4|3412.9|0
1707395100000|2024-02-08 12:25:00|3418.9|3411.4|3416.4|3411.4|3418.9|3411.4|3416.4|3411.4|0
1707395400000|2024-02-08 12:30:00|3414.9|3411.9|3416.4|3411.4|3416.4|3411.9|3413.9|3411.4|1
1707395700000|2024-02-08 12:35:00|3416.9|3411.9|3416.4|3411.4|3416.9|3412.4|3416.4|3411.4|0
1707396000000|2024-02-08 12:40:00|3415.9|3409.9|3413.4|3406.9|3415.9|3409.9|3413.4|3406.9|0
1707396300000|2024-02-08 12:45:00||3407.4||3406.4||3408.4||3406.4|0
1707396600000|2024-02-08 12:50:00|3412.9||3412.4||3412.9||3412.4||0
1707396900000|2024-02-08 12:55:00|3411.9|3404.9|3410.4|3404.4|3411.9|3404.9|3410.4|3403.4|0
1707397200000|2024-02-08 13:00:00||3404.9||3405.4||3405.4||3404.9|0
1707397500000|2024-02-08 13:05:00|3410.9|3405.9|3413.9|3409.4|3413.9|3409.4|3410.9|3405.9|0
1707397800000|2024-02-08 13:10:00|3413.4|3408.4|3413.4|3408.4|3413.4|3408.4|3413.4|3408.4|0
1707398100000|2024-02-08 13:15:00|3413.9|3408.9|3413.4|3406.9|3413.9|3409.4|3413.4|3406.9|0
1707398400000|2024-02-08 13:20:00|3412.9|3405.4|3410.4|3405.4|3412.9|3405.4|3410.4|3405.4|0
1707398700000|2024-02-08 13:25:00|3411.9|3403.9|3411.9|3400.9|3411.9|3405.9|3411.9|3400.9|0
1707399000000|2024-02-08 13:30:00|3411.4|3400.4|3410.4|3404.9|3412.4|3404.9|3410.4|3399.9|0
1707399300000|2024-02-08 13:35:00|3409.9|3402.9|3408.4|3403.9|3409.9|3403.9|3408.4|3401.9|0
1707399600000|2024-02-08 13:40:00|3408.9|3404.4|3409.4|3403.4|3409.9|3405.4|3408.9|3403.4|0
1707399900000|2024-02-08 13:45:00|3408.9|3403.9|3407.4|3400.9|3408.9|3404.4|3407.4|3400.9|0
1707400200000|2024-02-08 13:50:00|3407.9|3401.4|3407.9|3403.4|3407.9|3403.4|3407.9|3401.4|0
1707400500000|2024-02-08 13:55:00|3407.4|3402.9|3408.4|3403.9|3408.4|3403.9|3407.4|3402.9|0
1707401100000|2024-02-08 14:05:00||3403.4||3403.4||3404.4||3403.4|0
1707401400000|2024-02-08 14:10:00|3407.9|3401.9|3407.4|3401.9|3407.9|3402.4|3407.4|3401.9|0
1707401700000|2024-02-08 14:15:00||3402.4||3402.4||3402.9||3401.4|0
1707402000000|2024-02-08 14:20:00|3407.9|3402.9|3409.4|3404.4|3409.4|3404.4|3407.9|3402.4|0
1707402300000|2024-02-08 14:25:00||3402.9||3403.9||3403.9||3401.9|0
1707402600000|2024-02-08 14:30:00|3409.9|3404.4|3406.4|3398.4|3410.4|3405.4|3406.4|3398.4|0
1707402900000|2024-02-08 14:35:00|3405.9|3398.9|3406.4|3398.9|3407.4|3402.4|3405.4|3398.9|0
1707403200000|2024-02-08 14:40:00|3405.9|3398.4|3404.4|3398.9|3405.9|3399.4|3403.4|3396.4|0
1707403500000|2024-02-08 14:45:00|3404.9|3399.4|3405.4|3399.9|3405.4|3400.4|3404.4|3398.4|0
1707403800000|2024-02-08 14:50:00|3405.9|3400.4|3406.9|3401.9|3406.9|3402.9|3404.4|3399.9|0
1707404100000|2024-02-08 14:55:00|3405.9|3401.4|3412.9|3402.4|3412.9|3406.4|3405.9|3400.9|0
1707404400000|2024-02-08 15:00:00|3413.4|3401.9|3413.4|3406.9|3414.4|3407.4|3412.9|3401.4|7
1707404700000|2024-02-08 15:05:00||3407.4||3405.9||3407.9||3405.9|5
1707405000000|2024-02-08 15:10:00|3412.4|3406.4|3410.4|3403.4|3412.4|3406.9|3410.4|3403.4|0
1707405300000|2024-02-08 15:15:00|3410.9|3402.9|3410.4|3405.4|3410.9|3406.4|3410.4|3402.9|0
1707405600000|2024-02-08 15:20:00|3409.4|3404.9|3408.4|3400.9|3409.4|3404.9|3408.4|3400.9|0
1707405900000|2024-02-08 15:25:00|3407.4|3401.4|3407.4|3402.4|3407.4|3402.4|3407.4|3400.4|0
1707406200000|2024-02-08 15:30:00|3406.9|3401.9|3409.4|3404.9|3409.4|3405.4|3406.9|3401.9|0
1707406500000|2024-02-08 15:35:00|3409.9|3405.4|3410.9|3405.9|3411.4|3408.4|3409.9|3405.4|5
1707406800000|2024-02-08 15:40:00||3405.4||3403.4||3405.4||3403.4|0
1707407100000|2024-02-08 15:45:00|3411.4|3404.4|3411.9|3406.9|3411.9|3406.9|3411.4|3403.9|0
1707407400000|2024-02-08 15:50:00|3412.4|3407.4|3413.4|3408.9|3413.9|3408.9|3412.4|3407.4|0
1707407700000|2024-02-08 15:55:00|3413.9|3408.4|3413.4|3408.4|3413.9|3408.4|3413.4|3407.4|0
1707408000000|2024-02-08 16:00:00|3412.4|3407.9|3410.4|3404.4|3412.4|3407.9|3410.4|3404.4|1
1707408300000|2024-02-08 16:05:00|3410.9|3405.4|3414.4|3409.4|3414.4|3409.4|3410.9|3404.4|0
1707408600000|2024-02-08 16:10:00|3414.9|3409.9|3415.4|3409.4|3415.9|3410.9|3414.9|3409.4|1
1707408900000|2024-02-08 16:15:00||3408.9||3407.9||3409.4||3407.9|0
1707409200000|2024-02-08 16:20:00|3414.4|3407.4|3413.4|3406.9|3414.4|3407.9|3413.4|3406.4|0
1707409500000|2024-02-08 16:25:00||3406.4||3405.9||3406.4||3405.9|0
1707409800000|2024-02-08 16:30:00|3423.4|3399.9|3418.9|3399.9|3424.4|3401.9|3418.9|3398.9|0
1707410100000|2024-02-08 16:35:00|3423.9|3400.4|3421.4|3401.4|3425.4|3401.9|3418.4|3395.4|0
1707410400000|2024-02-08 16:40:00|3420.9|3401.9|3423.9|3399.9|3426.9|3401.9|3420.4|3396.9|0
1707410700000|2024-02-08 16:45:00|3422.9|3397.4|3420.9|3393.4|3426.4|3400.4|3420.4|3393.4|0
1707411000000|2024-02-08 16:50:00|3460.9|3357.9|3426.4|3393.9|3464.4|3400.4|3420.9|3355.4|0
1707411300000|2024-02-08 16:55:00|3425.4|3394.4|3464.4|3359.9|3464.4|3399.9|3420.9|3357.9|0
1707411600000|2024-02-08 17:00:00|3462.9|3357.9|3462.9|3357.9|3462.9|3357.9|3462.9|3356.4|0
1707411900000|2024-02-08 17:05:00||3356.4||3356.4||3356.4||3356.4|0
1707412200000|2024-02-08 17:10:00||3357.9||3357.9||3357.9||3357.9|0
1707412800000|2024-02-08 17:20:00|3464.4|3359.9|3464.4|3359.9|3464.4|3359.9|3464.4|3359.9|0
1707414000000|2024-02-08 17:40:00||3357.9||3357.9||3357.9||3357.9|0
1707414900000|2024-02-08 17:55:00|3462.9||3462.9||3462.9||3462.9||0
1707415200000|2024-02-08 18:00:00|3464.4|3359.9|3465.9|3359.9|3465.9|3359.9|3464.4|3359.9|0
1707415500000|2024-02-08 18:05:00|3464.4||3464.4||3464.4||3464.4||0
1707416100000|2024-02-08 18:15:00||3357.9||3357.9||3357.9||3357.9|0
1707417300000|2024-02-08 18:35:00||3359.9||3359.9||3359.9||3359.9|0
1707417600000|2024-02-08 18:40:00|3465.9||3464.4||3465.9||3464.4||0
1707419100000|2024-02-08 19:05:00||3357.9||3357.9||3357.9||3357.9|0
1707420000000|2024-02-08 19:20:00|3462.9||3462.9||3462.9||3462.9||0
1707422100000|2024-02-08 19:55:00|3464.4||3464.4||3464.4||3464.4||0
1707422400000|2024-02-08 20:00:00||3359.9||3359.9||3359.9||3359.9|0
1707422700000|2024-02-08 20:05:00||3357.9||3357.9||3357.9||3357.9|0
1707424200000|2024-02-08 20:30:00||3359.9||3359.9||3359.9||3359.9|0
1707425400000|2024-02-08 20:50:00|3462.9|3357.9|3462.9|3357.9|3462.9|3357.9|3462.9|3357.9|0
1707425700000|2024-02-08 20:55:00|3464.4|3359.9|3464.4|3359.9|3464.4|3359.9|3464.4|3359.9|0
1707462000000|2024-02-09 07:00:00|3436.9|3382.9|3463.9|3358.9|3463.9|3384.4|3436.9|3358.9|0
1707465900000|2024-02-09 08:05:00|3476.4|3373.4|3475.4|3395.9|3476.4|3397.4|3475.4|3373.4|0
1707466200000|2024-02-09 08:10:00|3473.4|3396.4|3422.9|3417.9|3473.4|3418.4|3422.9|3373.9|0
1707466500000|2024-02-09 08:15:00|3423.4|3418.9|3427.4|3422.4|3427.4|3422.4|3423.4|3418.9|0
1707466800000|2024-02-09 08:20:00|3426.9|3419.9|3425.4|3419.9|3426.9|3420.4|3423.9|3419.4|0
1707467100000|2024-02-09 08:25:00|3425.9|3420.4|3427.9|3424.9|3429.9|3424.9|3425.9|3420.4|0
1707467400000|2024-02-09 08:30:00|3427.4|3422.4|3425.4|3419.9|3427.4|3422.9|3424.9|3419.9|1
1707467700000|2024-02-09 08:35:00|3425.9|3420.4|3422.9|3417.9|3425.9|3420.9|3422.9|3417.9|0
1707468000000|2024-02-09 08:40:00|3421.9|3417.4|3419.4|3414.9|3422.4|3417.9|3419.4|3414.9|0
1707468300000|2024-02-09 08:45:00|3418.4|3414.4|3425.4|3419.9|3425.4|3419.9|3418.4|3414.4|0
1707468600000|2024-02-09 08:50:00|3425.9|3420.4|3427.9|3422.9|3427.9|3422.9|3425.9|3420.4|0
1707468900000|2024-02-09 08:55:00|3428.4|3423.9|3433.4|3427.9|3433.4|3427.9|3428.4|3423.9|0
1707469200000|2024-02-09 09:00:00|3432.4|3428.4|3430.4|3425.9|3432.4|3428.4|3430.4|3423.9|0
1707469500000|2024-02-09 09:05:00|3430.9|3426.9|3430.4|3422.9|3431.9|3426.9|3430.4|3422.9|0
1707469800000|2024-02-09 09:10:00|3429.4|3423.4|3429.4|3422.9|3429.4|3424.9|3429.4|3422.9|0
1707470100000|2024-02-09 09:15:00||3422.4||3421.9||3423.9||3421.9|0
1707470400000|2024-02-09 09:20:00|3428.9|3421.4|3427.4|3421.9|3428.9|3421.9|3427.4|3420.4|2
1707470700000|2024-02-09 09:25:00|3427.9|3422.4|3430.4|3425.4|3430.4|3425.9|3427.9|3422.4|0
1707471000000|2024-02-09 09:30:00|3430.9|3424.9|3430.4|3425.4|3430.9|3426.4|3430.4|3424.4|0
1707471300000|2024-02-09 09:35:00||3424.9||3422.9||3424.9||3422.9|0
1707471600000|2024-02-09 09:40:00|3429.9|3422.4|3429.4|3422.9|3429.9|3424.9|3429.4|3421.9|0
1707471900000|2024-02-09 09:45:00|3429.9|3423.9|3430.4|3424.9|3430.4|3425.4|3429.9|3423.4|0
1707472200000|2024-02-09 09:50:00||3425.9||3424.4||3425.9||3424.4|0
1707472500000|2024-02-09 09:55:00||3423.9||3423.4||3424.4||3423.4|0
1707472800000|2024-02-09 10:00:00|3429.9|3423.9|3428.9|3423.9|3429.9|3424.4|3428.4|3421.9|0
1707473100000|2024-02-09 10:05:00|3428.4|3423.4|3425.4|3418.4|3428.4|3423.4|3425.4|3418.4|0
1707473400000|2024-02-09 10:10:00|3424.4|3417.9|3426.4|3421.9|3426.4|3421.9|3424.4|3417.4|0
1707473700000|2024-02-09 10:15:00|3426.9|3421.4|3426.4|3418.9|3426.9|3421.9|3426.4|3418.9|0
1707474000000|2024-02-09 10:20:00|3425.9|3419.4|3425.4|3420.9|3425.9|3421.4|3425.4|3419.4|0
1707474300000|2024-02-09 10:25:00|3425.9|3421.9|3427.4|3421.9|3427.9|3422.9|3425.9|3421.9|0
1707474600000|2024-02-09 10:30:00||3421.4||3421.9||3422.4||3421.4|0
1707474900000|2024-02-09 10:35:00|3426.9|3421.4|3426.4|3419.4|3426.9|3421.4|3426.4|3419.4|0
1707475200000|2024-02-09 10:40:00|3425.9|3418.9|3425.4|3418.9|3425.9|3420.9|3425.4|3418.9|0
1707475500000|2024-02-09 10:45:00|3424.9|3418.4|3423.4|3417.9|3424.9|3418.4|3423.4|3416.4|0
1707475800000|2024-02-09 10:50:00||3417.4||3417.9||3417.9||3416.9|0
1707476100000|2024-02-09 10:55:00|3423.9|3418.9|3423.9|3418.9|3423.9|3418.9|3423.9|3418.9|0
1707476400000|2024-02-09 11:00:00|3423.4|3418.4|3424.4|3419.4|3424.4|3419.4|3423.4|3416.9|0
1707476700000|2024-02-09 11:05:00|3424.9|3419.9|3427.4|3422.9|3427.9|3423.4|3424.9|3419.9|0
1707477000000|2024-02-09 11:10:00|3427.9|3421.4|3428.4|3423.4|3428.4|3423.9|3427.9|3420.9|0
1707477300000|2024-02-09 11:15:00|3428.9|3423.9|3430.4|3423.9|3430.4|3425.4|3428.9|3423.9|0
1707477600000|2024-02-09 11:20:00|3429.4|3423.4|3428.4|3420.9|3429.4|3423.4|3428.4|3420.9|0
1707477900000|2024-02-09 11:25:00|3427.4|3420.4|3426.4|3420.9|3427.4|3420.9|3426.4|3418.9|0
1707478200000|2024-02-09 11:30:00||3421.9||3421.4||3421.9||3421.4|0
1707478500000|2024-02-09 11:35:00|3426.9|3422.4|3426.4|3421.9|3426.9|3422.4|3426.4|3421.9|0
1707478800000|2024-02-09 11:40:00||3421.4||3420.4||3421.4||3420.4|0
1707479100000|2024-02-09 11:45:00||3419.9||3418.9||3419.9||3418.9|0
1707479400000|2024-02-09 11:50:00|3425.9|3418.4|3424.4|3417.9|3425.9|3418.4|3424.4|3417.9|0
1707479700000|2024-02-09 11:55:00|3424.9|3418.9|3425.4|3420.4|3425.4|3420.9|3424.9|3418.9|0
1707480000000|2024-02-09 12:00:00|3459.4|3373.4|3427.9|3421.9|3475.4|3422.9|3427.9|3372.9|0
1707480300000|2024-02-09 12:05:00|3427.4|3421.4|3424.4|3419.4|3427.4|3421.4|3424.4|3418.4|0
1707480600000|2024-02-09 12:10:00|3424.9|3419.9|3424.4|3419.4|3424.9|3420.4|3424.4|3419.4|0
1707480900000|2024-02-09 12:15:00|3423.9|3418.9|3423.4|3417.4|3423.9|3418.9|3423.4|3416.4|0
1707481200000|2024-02-09 12:20:00|3423.9|3417.9|3424.9|3422.4|3424.9|3422.4|3423.9|3417.9|4
1707481500000|2024-02-09 12:25:00|3427.4|3421.9|3426.9|3420.4|3427.4|3421.9|3424.9|3420.4|4
1707481800000|2024-02-09 12:30:00||3420.9||3420.9||3421.4||3420.9|0
1707482100000|2024-02-09 12:35:00||3420.4||3421.4||3421.4||3419.4|0
1707482400000|2024-02-09 12:40:00|3427.4|3420.9|3426.9|3421.9|3427.4|3422.4|3426.9|3420.4|0
1707482700000|2024-02-09 12:45:00||3421.4||3421.4||3421.4||3421.4|0
1707483000000|2024-02-09 12:50:00||3421.9||3420.4||3422.4||3420.4|0
1707483300000|2024-02-09 12:55:00|3425.9|3419.9|3424.9|3417.9|3425.9|3419.9|3424.9|3417.9|0
1707483600000|2024-02-09 13:00:00|3424.4|3417.4|3423.9|3417.4|3424.4|3417.4|3423.9|3416.4|0
1707483900000|2024-02-09 13:05:00|3423.4|3416.9|3422.9|3415.9|3423.4|3417.9|3422.9|3415.9|0
1707484200000|2024-02-09 13:10:00||3415.4||3416.4||3416.9||3415.4|0
1707484500000|2024-02-09 13:15:00||3415.9||3416.4||3416.4||3415.9|0
1707484800000|2024-02-09 13:20:00||3415.9||3415.9||3415.9||3415.9|0
1707485100000|2024-02-09 13:25:00||3416.4||3416.4||3417.9||3416.4|0
1707485400000|2024-02-09 13:30:00|3423.4|3415.9|3425.9|3420.4|3426.4|3421.4|3423.4|3414.9|0
1707485700000|2024-02-09 13:35:00||3419.9||3420.9||3420.9||3419.4|0
1707486000000|2024-02-09 13:40:00|3425.4|3420.4|3424.9|3419.9|3425.4|3420.9|3424.9|3417.9|0
1707486300000|2024-02-09 13:45:00||3419.4||3420.4||3420.9||3418.9|0
1707486600000|2024-02-09 13:50:00||3419.9||3419.4||3419.9||3419.4|0
1707486900000|2024-02-09 13:55:00||3419.9||3418.9||3420.4||3418.9|0
1707487200000|2024-02-09 14:00:00|3424.4|3418.4|3422.9|3415.9|3424.4|3418.4|3422.9|3415.9|0
1707487500000|2024-02-09 14:05:00|3421.9|3415.4|3421.9|3415.9|3421.9|3415.9|3421.9|3413.9|0
1707487800000|2024-02-09 14:10:00|3422.4|3416.4|3421.9|3414.9|3422.4|3417.9|3421.9|3414.9|0
1707488100000|2024-02-09 14:15:00|3421.4|3414.4|3417.9|3410.4|3421.4|3414.4|3417.9|3410.4|0
1707488400000|2024-02-09 14:20:00|3412.4|3409.9|3412.9|3407.9|3415.9|3410.4|3411.9|3406.9|2
1707488700000|2024-02-09 14:25:00|3412.4|3407.4|3412.9|3407.4|3412.9|3408.4|3410.9|3406.9|0
1707489000000|2024-02-09 14:30:00|3413.4|3408.4|3413.4|3409.4|3414.4|3409.4|3409.9|3404.9|0
1707489300000|2024-02-09 14:35:00|3413.9|3409.9|3417.4|3412.9|3417.4|3412.9|3413.4|3408.4|0
1707489600000|2024-02-09 14:40:00|3417.9|3413.4|3417.9|3413.4|3417.9|3413.9|3414.9|3409.9|0
1707489900000|2024-02-09 14:45:00|3418.4|3413.9|3421.4|3416.9|3421.4|3416.9|3417.9|3413.9|0
1707490200000|2024-02-09 14:50:00|3421.9|3417.4|3424.9|3420.4|3424.9|3420.4|3420.9|3416.4|1
1707490500000|2024-02-09 14:55:00|3423.9|3419.9|3427.4|3422.4|3427.4|3422.4|3423.9|3419.4|11
1707490800000|2024-02-09 15:00:00|3427.9|3422.9|3427.9|3422.9|3428.4|3423.9|3427.4|3421.4|0
1707491100000|2024-02-09 15:05:00|3428.4|3422.4|3428.9|3422.9|3429.4|3424.4|3428.4|3422.4|0
1707491400000|2024-02-09 15:10:00|3427.9|3422.4|3426.9|3419.9|3427.9|3422.4|3426.9|3418.9|0
1707491700000|2024-02-09 15:15:00|3426.4|3419.4|3425.9|3418.9|3426.4|3420.4|3425.9|3418.4|0
1707492000000|2024-02-09 15:20:00|3424.9|3418.4|3424.9|3418.9|3424.9|3419.4|3424.9|3417.4|0
1707492300000|2024-02-09 15:25:00|3425.4|3419.4|3425.9|3419.9|3425.9|3421.4|3425.4|3419.4|0
1707492600000|2024-02-09 15:30:00|3425.4|3419.4|3424.9|3418.9|3425.4|3419.4|3424.9|3417.9|0
1707492900000|2024-02-09 15:35:00|3425.4|3419.4|3425.9|3420.9|3425.9|3421.4|3425.4|3419.4|0
1707493200000|2024-02-09 15:40:00||3420.4||3420.9||3420.9||3418.9|0
1707493500000|2024-02-09 15:45:00||3420.4||3418.4||3420.4||3418.4|0
1707493800000|2024-02-09 15:50:00||3418.9||3420.4||3420.9||3418.9|0
1707494100000|2024-02-09 15:55:00||3419.9||3418.9||3419.9||3418.4|0
1707494400000|2024-02-09 16:00:00|3424.9|3419.4|3424.9|3418.4|3424.9|3419.9|3424.9|3417.9|0
1707494700000|2024-02-09 16:05:00||3417.9||3417.9||3419.4||3417.4|0
1707495000000|2024-02-09 16:10:00|3423.9|3417.4|3422.9|3415.4|3423.9|3417.4|3422.9|3415.4|0
1707495300000|2024-02-09 16:15:00||3414.9||3415.4||3416.4||3414.9|0
1707495600000|2024-02-09 16:20:00|3423.4|3415.9|3422.9|3417.9|3423.4|3418.4|3422.9|3415.9|0
1707495900000|2024-02-09 16:25:00||3417.4||3417.4||3417.9||3416.4|0
1707496200000|2024-02-09 16:30:00|3470.4|3416.9|3443.9|3412.4|3470.4|3416.9|3428.9|3375.4|1
1707496500000|2024-02-09 16:35:00|3442.9|3411.4|3428.9|3403.4|3442.9|3412.4|3428.9|3402.9|0
1707496800000|2024-02-09 16:40:00|3428.4|3403.9|3431.9|3408.9|3433.9|3408.9|3428.4|3403.4|0
1707497100000|2024-02-09 16:45:00|3431.4||3428.9||3433.9||3428.4||0
1707497400000|2024-02-09 16:50:00|3472.4|3368.4|3470.9|3366.4|3472.4|3368.4|3470.4|3366.4|0
1707497700000|2024-02-09 16:55:00|3470.4||3470.9||3470.9||3470.4||0
1707498600000|2024-02-09 17:10:00|3470.4||3470.9||3470.9||3470.4||0
1707498900000|2024-02-09 17:15:00|3472.4||3472.4||3472.4||3472.4||0
1707499500000|2024-02-09 17:25:00|3474.4|3367.9|3474.4|3367.9|3474.4|3367.9|3474.4|3367.9|0
1707499800000|2024-02-09 17:30:00|3473.9||3474.4||3474.4||3473.9||0
1707500100000|2024-02-09 17:35:00||3369.4||3369.4||3369.4||3369.4|0
1707500700000|2024-02-09 17:45:00|3475.9|3370.9|3475.9|3370.9|3475.9|3370.9|3475.9|3370.9|0
1707501300000|2024-02-09 17:55:00|3477.4|3372.4|3477.4|3372.4|3477.4|3372.4|3477.4|3372.4|0
1707502800000|2024-02-09 18:20:00|3478.9|3374.4|3478.9|3374.4|3478.9|3374.4|3478.9|3374.4|0
1707503100000|2024-02-09 18:25:00|3480.9||3480.9||3480.9||3480.9||0
1707504000000|2024-02-09 18:40:00|3478.9||3478.9||3478.9||3478.9||0
1707505200000|2024-02-09 19:00:00|3480.9|3375.9|3480.9|3375.9|3480.9|3375.9|3480.9|3375.9|0
1707506400000|2024-02-09 19:20:00|3482.4||3482.4||3482.4||3482.4||0
1707506700000|2024-02-09 19:25:00||3377.4||3377.4||3377.4||3377.4|0
1707507300000|2024-02-09 19:35:00|3481.9||3482.4||3482.4||3481.9||0
1707508800000|2024-02-09 20:00:00|3480.9|3375.9|3480.9|3375.9|3480.9|3375.9|3480.9|3375.9|0
1707509400000|2024-02-09 20:10:00|3482.4||3482.4||3482.4||3482.4||0
1707509700000|2024-02-09 20:15:00||3377.4||3377.4||3377.4||3377.4|0
1707510300000|2024-02-09 20:25:00||3375.9||3375.9||3375.9||3375.9|0
1707510600000|2024-02-09 20:30:00|3480.9||3480.9||3480.9||3480.9||0
1707721200000|2024-02-12 07:00:00|3455.9|3401.9|3482.9|3375.9|3482.9|3401.9|3455.9|3375.9|0
1707724500000|2024-02-12 07:55:00|3494.4|3374.9|3443.9|3423.9|3494.4|3423.9|3443.9|3374.9|0
1707724800000|2024-02-12 08:00:00|3449.9|3424.9|3438.9|3427.9|3460.9|3434.9|3436.9|3424.9|0
1707725100000|2024-02-12 08:05:00|3440.4|3426.4|3432.4|3424.9|3440.4|3429.9|3432.4|3424.4|1
1707725400000|2024-02-12 08:10:00|3432.9|3425.4|3437.4|3423.9|3437.4|3430.4|3432.9|3423.9|0
1707725700000|2024-02-12 08:15:00|3436.9|3424.9|3433.9|3428.9|3436.9|3428.9|3432.9|3423.4|0
1707726000000|2024-02-12 08:20:00|3434.4|3429.4|3434.9|3430.9|3435.4|3430.9|3434.4|3429.4|0
1707726300000|2024-02-12 08:25:00|3435.4|3428.9|3436.9|3432.4|3437.4|3432.4|3434.9|3428.9|1
1707726600000|2024-02-12 08:30:00|3436.4|3431.9|3435.9|3430.9|3436.4|3431.9|3435.9|3428.9|0
1707726900000|2024-02-12 08:35:00|3435.4|3430.4|3432.9|3426.4|3435.4|3430.4|3432.9|3426.4|0
1707727200000|2024-02-12 08:40:00|3432.4|3425.9|3431.9|3426.4|3432.4|3427.4|3431.9|3425.4|0
1707727500000|2024-02-12 08:45:00|3431.4|3425.9|3429.9|3423.9|3431.4|3425.9|3429.9|3423.9|0
1707727800000|2024-02-12 08:50:00|3430.4|3424.4|3430.9|3426.4|3431.4|3426.9|3430.4|3424.4|0
1707728100000|2024-02-12 08:55:00|3430.4|3425.9|3428.9|3423.4|3430.4|3425.9|3428.9|3422.9|2
1707728400000|2024-02-12 09:00:00|3429.4|3423.9|3429.9|3424.4|3429.9|3425.4|3429.4|3423.9|0
1707728700000|2024-02-12 09:05:00|3430.4|3425.4|3431.9|3426.4|3431.9|3426.9|3429.9|3424.4|0
1707729000000|2024-02-12 09:10:00|3432.4|3426.9|3432.9|3428.4|3433.4|3428.4|3432.4|3426.9|0
1707729300000|2024-02-12 09:15:00|3433.4|3428.9|3434.9|3429.4|3434.9|3430.4|3433.4|3428.9|0
1707729600000|2024-02-12 09:20:00|3434.4|3428.9|3431.9|3427.4|3434.4|3428.9|3431.9|3426.4|0
1707729900000|2024-02-12 09:25:00|3431.4|3426.9|3430.9|3426.4|3431.4|3426.9|3430.9|3424.4|0
1707730200000|2024-02-12 09:30:00|3431.4|3425.9|3430.9|3426.4|3431.4|3426.9|3430.9|3425.9|0
1707730500000|2024-02-12 09:35:00|3431.4|3426.9|3432.9|3427.9|3432.9|3428.4|3431.4|3426.9|0
1707730800000|2024-02-12 09:40:00|3432.4|3427.4|3431.9|3425.9|3432.4|3427.9|3431.9|3425.9|0
1707731100000|2024-02-12 09:45:00|3432.4|3426.4|3433.9|3428.9|3433.9|3428.9|3432.4|3426.4|0
1707731400000|2024-02-12 09:50:00||3428.4||3428.4||3429.4||3428.4|0
1707731700000|2024-02-12 09:55:00|3434.4|3427.9|3434.9|3429.9|3434.9|3429.9|3434.4|3427.9|0
1707732000000|2024-02-12 10:00:00|3435.4|3430.9|3437.9|3432.9|3437.9|3432.9|3435.4|3430.9|0
1707732300000|2024-02-12 10:05:00|3438.4|3433.4|3438.9|3433.9|3439.4|3434.9|3438.4|3433.4|0
1707732600000|2024-02-12 10:10:00|3439.4|3434.9|3439.4|3434.9|3439.4|3434.9|3439.4|3434.9|0
1707732900000|2024-02-12 10:15:00|3438.9|3434.4|3439.4|3434.9|3439.4|3434.9|3438.9|3433.9|0
1707733200000|2024-02-12 10:20:00|3438.9|3434.4|3439.4|3434.4|3439.4|3434.4|3438.9|3434.4|0
1707733500000|2024-02-12 10:25:00|3439.9|3435.4|3440.4|3435.4|3440.9|3436.4|3439.9|3435.4|0
1707733800000|2024-02-12 10:30:00||3434.9||3434.4||3434.9||3434.4|0
1707734100000|2024-02-12 10:35:00|3439.4|3433.9|3439.4|3434.4|3439.4|3434.4|3439.4|3433.4|0
1707734400000|2024-02-12 10:40:00||3433.9||3434.4||3434.9||3433.9|0
1707734700000|2024-02-12 10:45:00|3439.9|3434.9|3440.4|3435.9|3440.4|3435.9|3439.4|3434.9|0
1707735000000|2024-02-12 10:50:00||3435.4||3434.4||3435.4||3434.4|0
1707735300000|2024-02-12 10:55:00||3435.4||3434.9||3435.4||3434.9|0
1707735600000|2024-02-12 11:00:00||3434.4||3434.4||3434.4||3434.4|0
1707735900000|2024-02-12 11:05:00|3439.9|3433.9|3437.4|3431.4|3439.9|3433.9|3437.4|3431.4|0
1707736200000|2024-02-12 11:10:00|3436.9|3430.9|3435.4|3429.9|3436.9|3430.9|3435.4|3429.9|0
1707736500000|2024-02-12 11:15:00|3435.9|3430.4|3436.9|3432.4|3436.9|3432.4|3435.9|3430.4|0
1707736800000|2024-02-12 11:20:00|3437.4|3432.9|3438.4|3431.9|3438.4|3433.4|3437.4|3431.9|0
1707737100000|2024-02-12 11:25:00|3437.9|3431.4|3437.4|3432.4|3437.9|3432.4|3437.4|3431.4|0
1707737400000|2024-02-12 11:30:00||3431.9||3431.9||3431.9||3431.9|0
1707737700000|2024-02-12 11:35:00||3431.4||3431.4||3431.4||3431.4|0
1707738000000|2024-02-12 11:40:00|3436.9|3430.9|3436.4|3431.4|3436.9|3431.4|3436.4|3430.4|0
1707738300000|2024-02-12 11:45:00||3430.9||3430.9||3430.9||3430.9|0
1707738600000|2024-02-12 11:50:00|3436.9|3431.4|3436.9|3432.4|3436.9|3432.4|3436.9|3431.4|0
1707738900000|2024-02-12 11:55:00|3436.4|3431.9|3435.4|3430.4|3436.4|3431.9|3435.4|3430.4|0
1707739200000|2024-02-12 12:00:00|3440.9|3423.9|3435.4|3428.9|3441.9|3428.9|3435.4|3423.9|0
1707739500000|2024-02-12 12:05:00||3429.4||3428.9||3429.9||3428.9|0
1707739800000|2024-02-12 12:10:00||3429.9||3429.9||3429.9||3429.9|0
1707740400000|2024-02-12 12:20:00||3429.4||3429.4||3429.4||3429.4|0
1707740700000|2024-02-12 12:25:00||3429.9||3430.4||3430.4||3429.4|0
1707741000000|2024-02-12 12:30:00|3435.9|3429.9|3435.9|3430.9|3435.9|3430.9|3435.9|3429.9|0
1707741300000|2024-02-12 12:35:00|3435.4|3430.4|3435.4|3429.9|3435.4|3430.4|3435.4|3429.9|0
1707741600000|2024-02-12 12:40:00|3434.9|3429.4|3434.4|3428.9|3434.9|3429.4|3434.4|3428.9|0
1707741900000|2024-02-12 12:45:00|3433.9|3428.4|3432.4|3426.4|3433.9|3428.4|3432.4|3426.4|0
1707742200000|2024-02-12 12:50:00||3427.4||3427.4||3427.4||3427.4|0
1707742500000|2024-02-12 12:55:00|3432.9|3426.9|3433.4|3428.4|3433.4|3428.4|3432.9|3426.4|0
1707742800000|2024-02-12 13:00:00||3428.9||3427.9||3429.4||3427.9|0
1707743100000|2024-02-12 13:05:00|3433.7|3428.2|3434.2|3429.7|3434.2|3429.7|3433.7|3428.2|0
1707743400000|2024-02-12 13:10:00|3434.7|3430.2|3436.2|3431.2|3436.2|3431.2|3434.7|3430.2|0
1707743700000|2024-02-12 13:15:00||3430.7||3430.7||3430.7||3430.7|0
1707744000000|2024-02-12 13:20:00||3430.2||3429.7||3430.2||3429.7|0
1707744300000|2024-02-12 13:25:00|3435.2|3429.2|3435.2|3428.7|3435.2|3429.2|3435.2|3428.7|0
1707744600000|2024-02-12 13:30:00|3438.2|3429.2|3436.2|3424.7|3438.2|3429.7|3435.7|3424.2|0
1707744900000|2024-02-12 13:35:00|3435.7|3425.7|3434.2|3422.7|3438.2|3425.7|3434.2|3422.2|0
1707745200000|2024-02-12 13:40:00|3436.7|3423.2|3430.7|3423.7|3436.7|3424.7|3430.7|3421.2|0
1707745500000|2024-02-12 13:45:00|3430.2||3429.7||3430.2||3429.7||0
1707745800000|2024-02-12 13:50:00||3423.2||3423.2||3423.2||3423.2|0
1707746100000|2024-02-12 13:55:00||3424.2||3423.7||3424.2||3423.7|0
1707746400000|2024-02-12 14:00:00|3430.2|3424.2|3430.7|3425.7|3430.7|3425.7|3430.2|3424.2|0
1707746700000|2024-02-12 14:05:00|3431.2|3426.2|3431.2|3426.2|3431.2|3426.7|3430.7|3426.2|0
1707747000000|2024-02-12 14:10:00|3430.7|3425.7|3430.7|3425.7|3430.7|3425.7|3430.7|3425.7|0
1707747300000|2024-02-12 14:15:00||3425.2||3425.2||3425.2||3425.2|0
1707747900000|2024-02-12 14:25:00||3424.7||3425.2||3425.2||3424.7|0
1707748200000|2024-02-12 14:30:00|3431.2|3424.7|3432.7|3427.2|3433.2|3427.7|3431.2|3424.7|0
1707748500000|2024-02-12 14:35:00|3432.2|3426.7|3431.7|3424.7|3432.2|3426.7|3431.7|3424.7|0
1707748800000|2024-02-12 14:40:00|3431.2|3424.2|3428.7|3422.2|3431.2|3424.2|3428.7|3421.2|0
1707749100000|2024-02-12 14:45:00|3428.2|3423.2|3426.7|3418.7|3428.2|3423.2|3426.7|3418.7|0
1707749400000|2024-02-12 14:50:00|3427.2|3419.7|3426.7|3421.2|3427.2|3422.2|3426.7|3419.7|0
1707749700000|2024-02-12 14:55:00|3427.2|3421.7|3427.7|3422.2|3428.2|3423.2|3427.2|3421.7|0
1707750000000|2024-02-12 15:00:00||3421.7||3420.7||3421.7||3420.2|0
1707750300000|2024-02-12 15:05:00|3427.2|3420.2|3425.7|3420.2|3427.2|3420.2|3425.7|3419.2|0
1707750600000|2024-02-12 15:10:00||3420.7||3421.2||3421.2||3420.2|0
1707750900000|2024-02-12 15:15:00|3426.2|3420.7|3429.2|3424.2|3429.2|3424.2|3426.2|3420.7|0
1707751200000|2024-02-12 15:20:00|3428.7|3424.7|3429.7|3424.7|3429.7|3425.2|3428.7|3424.7|0
1707751800000|2024-02-12 15:30:00|3430.2|3425.2|3430.7|3426.2|3430.7|3426.2|3429.7|3425.2|0
1707752100000|2024-02-12 15:35:00|3431.2|3426.7|3431.7|3425.2|3431.7|3427.2|3431.2|3425.2|0
1707752400000|2024-02-12 15:40:00||3426.2||3426.2||3426.2||3426.2|0
1707752700000|2024-02-12 15:45:00||3425.7||3425.7||3426.2||3425.2|0
1707753000000|2024-02-12 15:50:00|3431.2|3425.2|3429.7|3425.2|3431.2|3425.7|3429.7|3424.7|0
1707753300000|2024-02-12 15:55:00|3430.2|3425.7|3430.2|3426.7|3430.2|3426.7|3430.2|3425.2|0
1707753600000|2024-02-12 16:00:00|3432.2|3427.2|3431.2|3426.7|3432.2|3427.7|3430.2|3425.7|1
1707753900000|2024-02-12 16:05:00|3431.7|3427.2|3433.7|3428.7|3433.7|3428.7|3431.7|3427.2|0
1707754200000|2024-02-12 16:10:00|3434.2|3428.2|3432.2|3428.2|3434.2|3428.7|3432.2|3428.2|0
1707754500000|2024-02-12 16:15:00|3432.7|3427.7|3432.7|3427.7|3432.7|3427.7|3432.7|3427.7|0
1707754800000|2024-02-12 16:20:00|3433.2|3428.2|3433.2|3428.7|3433.2|3428.7|3433.2|3428.2|0
1707755100000|2024-02-12 16:25:00|3433.7|3428.2|3433.7|3428.7|3433.7|3428.7|3433.7|3428.2|0
1707755400000|2024-02-12 16:30:00|3439.2|3424.2|3441.2|3427.2|3441.2|3427.2|3438.2|3424.2|0
1707755700000|2024-02-12 16:35:00|3441.7|3425.2|3440.7|3426.7|3441.7|3427.2|3439.2|3425.2|0
1707756000000|2024-02-12 16:40:00|3440.2|3426.2|3485.7|3379.7|3485.7|3427.2|3439.2|3379.7|0
1707756300000|2024-02-12 16:45:00|3484.2||3484.2||3485.7||3481.2||0
1707756600000|2024-02-12 16:50:00|3481.7||3484.2||3484.2||3481.7||0
1707757500000|2024-02-12 17:05:00|3482.2||3484.2||3484.2||3482.2||0
1707758700000|2024-02-12 17:25:00|3483.2||3484.2||3484.2||3483.2||0
1707760500000|2024-02-12 17:55:00|3485.7||3485.7||3485.7||3485.7||0
1707761100000|2024-02-12 18:05:00|3485.2||3485.7||3485.7||3485.2||0
1707761700000|2024-02-12 18:15:00||3381.2||3381.2||3381.2||3381.2|0
1707762000000|2024-02-12 18:20:00||3379.7||3379.7||3379.7||3379.7|0
1707762300000|2024-02-12 18:25:00|3484.2|3377.7|3484.2|3377.7|3484.2|3377.7|3484.2|3377.7|0
1707762900000|2024-02-12 18:35:00|3482.2|3376.2|3480.7|3376.2|3482.2|3376.2|3480.7|3376.2|0
1707763500000|2024-02-12 18:45:00|3482.2||3482.2||3482.2||3482.2||0
1707764100000|2024-02-12 18:55:00||3377.7||3377.7||3377.7||3377.7|0
1707764700000|2024-02-12 19:05:00|3484.2||3484.2||3484.2||3484.2||0
1707765300000|2024-02-12 19:15:00|3482.2|3376.2|3477.7|3372.7|3482.2|3376.2|3477.7|3372.7|0
1707765600000|2024-02-12 19:20:00|3479.2|3374.7|3479.2|3374.7|3479.2|3374.7|3479.2|3374.7|0
1707766200000|2024-02-12 19:30:00|3477.2||3479.2||3479.2||3477.2||0
1707766800000|2024-02-12 19:40:00|3480.7||3480.7||3480.7||3480.7||0
1707767100000|2024-02-12 19:45:00|3479.2||3479.2||3479.2||3479.2||0
1707767400000|2024-02-12 19:50:00||3372.7||3372.7||3372.7||3372.7|0
1707768600000|2024-02-12 20:10:00||3374.7||3374.7||3374.7||3374.7|0
1707807600000|2024-02-13 07:00:00|3451.2|3397.2|3473.7|3368.7|3473.7|3397.2|3448.2|3366.7|0
1707810900000|2024-02-13 07:55:00|3475.2|3356.2|3472.7|3357.7|3475.2|3357.7|3472.7|3356.2|0
1707811200000|2024-02-13 08:00:00|3475.2|3359.2|3438.7|3391.2|3475.2|3404.2|3438.7|3359.2|0
1707811500000|2024-02-13 08:05:00|3437.2|3392.2|3416.2|3411.7|3437.2|3412.2|3416.2|3392.2|0
1707811800000|2024-02-13 08:10:00|3415.7|3410.7|3413.2|3405.2|3415.7|3410.7|3413.2|3405.2|0
1707812100000|2024-02-13 08:15:00|3412.7|3404.2|3409.2|3401.7|3412.7|3404.2|3409.2|3401.7|0
1707812400000|2024-02-13 08:20:00|3408.7|3400.7|3407.2|3402.7|3408.7|3402.7|3406.2|3399.7|0
1707812700000|2024-02-13 08:25:00|3407.7|3403.7|3409.2|3403.7|3409.2|3404.7|3407.7|3402.7|0
1707813000000|2024-02-13 08:30:00|3408.7|3401.7|3408.2|3402.7|3408.7|3402.7|3408.2|3400.7|0
1707813300000|2024-02-13 08:35:00|3408.7|3403.7|3409.2|3403.2|3409.7|3404.7|3408.7|3403.2|0
1707813600000|2024-02-13 08:40:00|3408.7|3402.2|3406.2|3400.2|3408.7|3402.2|3406.2|3400.2|0
1707813900000|2024-02-13 08:45:00|3405.7|3401.2|3406.2|3401.2|3406.2|3401.2|3405.2|3401.2|0
1707814200000|2024-02-13 08:50:00|3406.7|3402.2|3406.7|3402.2|3406.7|3402.2|3406.7|3402.2|0
1707814500000|2024-02-13 08:55:00|3406.2|3401.2|3406.2|3399.7|3406.7|3401.2|3406.2|3399.7|0
1707814800000|2024-02-13 09:00:00|3406.7|3400.7|3407.7|3403.7|3407.7|3403.7|3406.7|3400.7|0
1707815100000|2024-02-13 09:05:00|3407.2|3403.2|3406.2|3400.2|3407.2|3403.2|3406.2|3400.2|0
1707815400000|2024-02-13 09:10:00|3405.7|3399.2|3402.2|3396.7|3405.7|3399.2|3402.2|3396.7|0
1707815700000|2024-02-13 09:15:00|3401.7|3397.2|3402.7|3398.2|3403.7|3399.2|3401.7|3397.2|0
1707816000000|2024-02-13 09:20:00|3403.2|3397.7|3403.2|3398.2|3403.2|3398.2|3401.2|3396.7|0
1707816300000|2024-02-13 09:25:00|3403.7|3398.7|3403.2|3398.2|3404.7|3400.2|3402.7|3398.2|1
1707816600000|2024-02-13 09:30:00|3402.2|3397.7|3400.7|3395.7|3403.2|3399.2|3400.2|3395.7|0
1707816900000|2024-02-13 09:35:00|3401.2|3396.2|3402.7|3398.2|3402.7|3398.2|3401.2|3396.2|0
1707817200000|2024-02-13 09:40:00|3402.2|3397.7|3403.2|3398.2|3403.2|3398.7|3400.7|3396.2|0
1707817500000|2024-02-13 09:45:00|3402.2|3397.7|3398.2|3393.7|3402.2|3397.7|3398.2|3393.7|0
1707817800000|2024-02-13 09:50:00|3398.7|3393.2|3398.7|3393.7|3399.2|3394.7|3398.2|3393.2|0
1707818100000|2024-02-13 09:55:00|3399.2|3394.2|3402.2|3391.2|3402.2|3395.7|3399.2|3391.2|0
1707818400000|2024-02-13 10:00:00|3401.7|3391.7|3396.7|3392.7|3401.7|3394.7|3396.2|3391.7|0
1707818700000|2024-02-13 10:05:00|3397.2|3392.2|3395.7|3390.7|3397.7|3393.2|3395.7|3390.7|0
1707819000000|2024-02-13 10:10:00|3395.2|3390.2|3390.2|3385.7|3395.2|3390.7|3390.2|3385.7|0
1707819300000|2024-02-13 10:15:00|3389.2|3385.2|3389.2|3384.7|3389.2|3385.7|3389.2|3384.7|0
1707819600000|2024-02-13 10:20:00|3389.7|3384.2|3390.2|3385.7|3391.2|3386.7|3389.7|3384.2|0
1707819900000|2024-02-13 10:25:00|3390.7|3386.2|3391.2|3386.7|3391.7|3387.2|3390.7|3386.2|0
1707820200000|2024-02-13 10:30:00|3391.7|3387.2|3391.2|3386.7|3391.7|3387.2|3390.7|3386.2|0
1707820500000|2024-02-13 10:35:00|3391.7|3387.2|3391.2|3386.7|3392.2|3387.7|3390.2|3385.7|0
1707820800000|2024-02-13 10:40:00|3391.7|3387.2|3390.2|3385.7|3391.7|3387.2|3390.2|3385.7|0
1707821100000|2024-02-13 10:45:00|3390.7|3386.2|3391.7|3386.7|3391.7|3387.2|3390.7|3385.7|0
1707821400000|2024-02-13 10:50:00|3390.7|3386.2|3390.7|3385.7|3390.7|3386.2|3390.7|3385.7|0
1707821700000|2024-02-13 10:55:00|3390.2|3385.2|3391.7|3386.7|3391.7|3386.7|3389.7|3385.2|0
1707822000000|2024-02-13 11:00:00|3391.2|3387.2|3391.2|3386.2|3392.2|3387.7|3391.2|3386.2|0
1707822300000|2024-02-13 11:05:00|3390.2|3386.7|3390.7|3386.2|3390.7|3386.7|3389.7|3385.2|0
1707822600000|2024-02-13 11:10:00|3389.7|3385.7|3389.7|3384.7|3389.7|3385.7|3389.7|3384.7|0
1707822900000|2024-02-13 11:15:00|3390.2|3385.2|3391.2|3386.7|3391.2|3386.7|3390.2|3384.7|0
1707823200000|2024-02-13 11:20:00|3391.7|3387.2|3391.7|3387.2|3391.7|3387.2|3391.7|3386.7|0
1707823500000|2024-02-13 11:25:00|3391.2|3387.7|3389.7|3385.2|3391.2|3387.7|3389.7|3385.2|0
1707823800000|2024-02-13 11:30:00|3390.2|3385.7|3389.2|3384.7|3390.2|3385.7|3389.2|3384.7|0
1707824100000|2024-02-13 11:35:00|3389.7|3385.2|3389.7|3385.2|3389.7|3385.7|3389.7|3384.7|0
1707824400000|2024-02-13 11:40:00|3390.2|3385.7|3389.2|3384.2|3390.2|3385.7|3389.2|3384.2|2
1707824700000|2024-02-13 11:45:00|3388.2|3383.7|3389.2|3384.7|3389.2|3384.7|3388.2|3383.7|0
1707825000000|2024-02-13 11:50:00|3388.7|3384.2|3387.2|3383.2|3388.7|3384.2|3387.2|3382.7|0
1707825300000|2024-02-13 11:55:00|3387.7|3382.7|3387.7|3382.7|3387.7|3383.7|3387.7|3382.7|0
1707825600000|2024-02-13 12:00:00|3396.2|3378.7|3387.2|3382.2|3437.7|3383.2|3387.2|3357.7|0
1707825900000|2024-02-13 12:05:00|3386.7|3382.7|3383.7|3379.2|3386.7|3382.7|3383.7|3379.2|0
1707826200000|2024-02-13 12:10:00|3382.7|3378.7|3381.7|3377.7|3382.7|3379.7|3381.7|3377.2|0
1707826500000|2024-02-13 12:15:00|3382.2|3378.2|3383.2|3378.7|3383.2|3379.2|3382.2|3378.2|0
1707826800000|2024-02-13 12:20:00|3383.7|3379.2|3383.7|3378.7|3383.7|3379.7|3383.7|3378.7|0
1707827100000|2024-02-13 12:25:00|3384.2|3379.2|3384.7|3380.7|3384.7|3380.7|3384.2|3379.2|0
1707827400000|2024-02-13 12:30:00|3385.2|3381.2|3385.2|3380.7|3386.2|3381.7|3385.2|3380.7|0
1707827700000|2024-02-13 12:35:00|3386.2|3381.2|3387.2|3382.2|3387.2|3382.2|3386.2|3381.2|0
1707828000000|2024-02-13 12:40:00|3388.2|3382.7|3388.2|3384.2|3388.2|3384.2|3388.2|3382.7|0
1707828300000|2024-02-13 12:45:00|3387.7|3383.7|3387.2|3382.7|3387.7|3383.7|3387.2|3382.7|0
1707828600000|2024-02-13 12:50:00|3388.2|3383.2|3389.2|3385.2|3389.2|3385.2|3388.2|3382.7|0
1707828900000|2024-02-13 12:55:00|3390.2|3385.7|3390.2|3385.7|3391.2|3387.2|3390.2|3385.7|0
1707829200000|2024-02-13 13:00:00|3391.2|3386.2|3390.2|3386.2|3391.2|3386.7|3390.2|3385.7|0
1707829500000|2024-02-13 13:05:00|3391.2|3386.7|3391.2|3386.7|3391.2|3386.7|3391.2|3386.7|0
1707829800000|2024-02-13 13:10:00||3386.2||3386.7||3386.7||3386.2|0
1707830100000|2024-02-13 13:15:00|3391.7|3387.2|3391.7|3387.2|3391.7|3387.2|3390.7|3385.7|0
1707830400000|2024-02-13 13:20:00|3391.2|3386.7|3391.7|3387.2|3391.7|3387.2|3390.7|3386.2|0
1707830700000|2024-02-13 13:25:00|3392.7|3388.2|3396.2|3384.7|3396.2|3389.2|3391.7|3384.7|1
1707831000000|2024-02-13 13:30:00|3394.7|3382.2|3413.2|3357.7|3439.7|3382.2|3394.7|3357.7|0
1707831300000|2024-02-13 13:35:00|3411.7|3322.2|3367.2|3361.2|3411.7|3362.7|3362.2|3322.2|1
1707831600000|2024-02-13 13:40:00||3360.7||3362.2||3362.7||3360.2|0
1707831900000|2024-02-13 13:45:00|3366.7|3361.7|3360.7|3355.7|3366.7|3362.7|3360.2|3355.7|6
1707832200000|2024-02-13 13:50:00|3360.2|3355.2|3362.7|3358.2|3364.7|3360.2|3358.7|3354.7|0
1707832500000|2024-02-13 13:55:00|3362.2|3357.7|3358.7|3353.7|3362.2|3357.7|3357.7|3353.7|0
1707832800000|2024-02-13 14:00:00|3359.2|3354.2|3352.7|3348.2|3359.2|3354.7|3352.7|3347.7|0
1707833100000|2024-02-13 14:05:00|3352.2|3347.7|3351.2|3346.2|3353.7|3349.2|3351.2|3346.2|0
1707833400000|2024-02-13 14:10:00|3351.7|3346.7|3351.7|3347.2|3352.2|3347.7|3350.2|3345.7|0
1707833700000|2024-02-13 14:15:00|3352.2|3346.7|3353.2|3348.2|3353.7|3349.2|3350.2|3345.7|0
1707834000000|2024-02-13 14:20:00|3352.7|3347.7|3352.7|3347.2|3352.7|3347.7|3351.2|3346.7|0
1707834300000|2024-02-13 14:25:00|3353.2|3348.2|3355.2|3349.2|3355.7|3350.2|3353.2|3348.2|0
1707834600000|2024-02-13 14:30:00|3355.7|3348.7|3362.2|3357.2|3362.2|3357.7|3355.7|3348.2|0
1707834900000|2024-02-13 14:35:00|3361.7|3356.7|3364.2|3359.7|3365.2|3360.7|3361.2|3356.7|0
1707835200000|2024-02-13 14:40:00|3364.7|3360.2|3364.2|3359.7|3366.2|3361.7|3362.7|3357.7|0
1707835500000|2024-02-13 14:45:00|3363.2|3359.2|3363.2|3358.7|3366.7|3362.2|3363.2|3358.7|0
1707835800000|2024-02-13 14:50:00|3362.7|3358.2|3363.2|3358.7|3363.2|3359.2|3361.2|3356.2|0
1707836100000|2024-02-13 14:55:00|3362.2|3358.2|3359.7|3355.2|3362.2|3358.2|3359.2|3354.7|0
1707836400000|2024-02-13 15:00:00|3360.2|3355.7|3356.7|3352.2|3360.2|3355.7|3356.2|3352.2|0
1707836700000|2024-02-13 15:05:00|3355.7|3351.7|3355.2|3351.2|3358.2|3353.7|3355.2|3350.7|0
1707837000000|2024-02-13 15:10:00|3355.7|3350.7|3355.7|3351.2|3358.7|3353.7|3355.7|3350.7|0
1707837300000|2024-02-13 15:15:00|3354.7|3350.7|3356.2|3351.7|3356.7|3352.2|3354.7|3350.2|0
1707837600000|2024-02-13 15:20:00|3356.7|3352.2|3359.2|3354.7|3359.2|3355.2|3356.7|3352.2|0
1707837900000|2024-02-13 15:25:00|3359.7|3354.2|3361.7|3357.7|3362.2|3358.2|3359.7|3354.2|0
1707838200000|2024-02-13 15:30:00|3362.7|3358.2|3364.7|3360.2|3364.7|3360.7|3362.7|3358.2|0
1707838500000|2024-02-13 15:35:00|3364.2|3359.7|3362.7|3358.7|3364.2|3359.7|3360.7|3355.7|0
1707838800000|2024-02-13 15:40:00|3363.7|3358.2|3364.7|3360.7|3365.7|3361.2|3363.7|3357.7|0
1707839100000|2024-02-13 15:45:00|3363.7|3360.2|3366.7|3362.2|3367.7|3363.2|3363.7|3359.2|0
1707839400000|2024-02-13 15:50:00|3367.7|3362.7|3371.2|3367.7|3371.2|3367.7|3367.7|3362.2|0
1707839700000|2024-02-13 15:55:00|3370.2|3367.2|3368.2|3364.2|3370.2|3367.2|3368.2|3363.7|0
1707840000000|2024-02-13 16:00:00|3369.2|3363.7|3374.7|3370.7|3374.7|3370.7|3369.2|3363.7|1
1707840300000|2024-02-13 16:05:00|3375.2|3370.2|3374.7|3370.2|3375.7|3371.2|3374.7|3369.7|0
1707840600000|2024-02-13 16:10:00|3373.7|3369.7|3372.7|3367.7|3373.7|3370.2|3372.7|3367.7|1
1707840900000|2024-02-13 16:15:00|3371.7|3368.2|3371.7|3367.2|3371.7|3368.2|3371.7|3367.2|0
1707841200000|2024-02-13 16:20:00|3372.2|3367.7|3373.7|3369.2|3373.7|3369.7|3372.2|3367.7|0
1707841500000|2024-02-13 16:25:00|3374.2|3326.2|3376.2|3366.7|3386.7|3367.2|3374.2|3326.2|0
1707841800000|2024-02-13 16:30:00|3375.7|3366.2|3387.2|3361.7|3417.2|3366.2|3375.7|3323.2|0
1707842100000|2024-02-13 16:35:00|3386.2|3355.7|3390.2|3357.2|3427.7|3363.7|3380.7|3319.7|0
1707842400000|2024-02-13 16:40:00|3389.2|3357.7|3382.7|3320.7|3390.2|3364.7|3382.7|3320.7|0
1707842700000|2024-02-13 16:45:00||3322.2||3322.2||3322.2||3322.2|0
1707843000000|2024-02-13 16:50:00|3381.2|3320.7|3381.2|3320.7|3381.2|3320.7|3380.7|3320.7|0
1707843300000|2024-02-13 16:55:00|3379.7|3319.2|3381.2|3319.2|3381.2|3319.2|3379.7|3319.2|0
1707843900000|2024-02-13 17:05:00|3379.7|3317.7|3379.7|3317.7|3379.7|3317.7|3379.7|3317.7|0
1707844200000|2024-02-13 17:10:00|3378.2||3379.7||3379.7||3378.2||0
1707844800000|2024-02-13 17:20:00|3378.2||3378.2||3378.2||3378.2||0
1707845100000|2024-02-13 17:25:00|3376.7|3315.7|3376.7|3315.7|3376.7|3315.7|3376.7|3315.7|0
1707845400000|2024-02-13 17:30:00|3378.2|3317.7|3379.7|3317.7|3379.7|3317.7|3378.2|3317.7|0
1707846300000|2024-02-13 17:45:00|3378.2||3378.2||3378.2||3378.2||0
1707846600000|2024-02-13 17:50:00|3376.7|3315.7|3376.7|3315.7|3376.7|3315.7|3376.7|3315.7|0
1707847200000|2024-02-13 18:00:00||3314.2||3314.2||3314.2||3314.2|0
1707847800000|2024-02-13 18:10:00|3375.2||3375.2||3375.2||3375.2||0
1707848100000|2024-02-13 18:15:00|3376.7||3375.2||3376.7||3375.2||0
1707848700000|2024-02-13 18:25:00|3376.7||3376.7||3376.7||3376.7||0
1707849000000|2024-02-13 18:30:00|3375.2||3375.2||3375.2||3375.2||0
1707849600000|2024-02-13 18:40:00||3312.7||3312.7||3312.7||3312.7|0
1707849900000|2024-02-13 18:45:00|3373.7||3373.7||3373.7||3373.7||0
1707850800000|2024-02-13 19:00:00|3372.2|3311.2|3372.2|3311.2|3372.2|3311.2|3372.2|3311.2|0
1707851100000|2024-02-13 19:05:00|3370.7|3309.7|3370.7|3309.7|3370.7|3309.7|3370.7|3309.7|0
1707851400000|2024-02-13 19:10:00|3369.2|3307.7|3367.7|3306.2|3369.2|3307.7|3367.7|3306.2|0
1707851700000|2024-02-13 19:15:00|3369.2||3369.2||3369.2||3369.2||0
1707852000000|2024-02-13 19:20:00|3367.7||3367.7||3367.7||3367.7||0
1707852300000|2024-02-13 19:25:00|3369.2|3307.7|3369.2|3307.7|3369.2|3307.7|3369.2|3307.7|0
1707852600000|2024-02-13 19:30:00|3367.7|3306.2|3369.2|3307.7|3369.2|3307.7|3367.7|3306.2|0
1707852900000|2024-02-13 19:35:00|3370.7||3370.7||3370.7||3370.7||0
1707853200000|2024-02-13 19:40:00|3369.2|3309.7|3369.2|3307.7|3369.2|3309.7|3369.2|3307.7|0
1707853500000|2024-02-13 19:45:00|3367.7|3306.2|3366.2|3304.7|3367.7|3306.2|3366.2|3304.7|0
1707853800000|2024-02-13 19:50:00|3364.7|3303.2|3364.7|3303.2|3364.7|3303.2|3364.7|3303.2|0
1707854400000|2024-02-13 20:00:00|3363.2|3301.7|3363.2|3301.7|3363.2|3301.7|3363.2|3301.7|0
1707854700000|2024-02-13 20:05:00|3364.7|3303.2|3364.7|3303.2|3364.7|3303.2|3364.7|3303.2|0
1707855000000|2024-02-13 20:10:00|3363.2||3363.2||3363.2||3363.2||0
1707855300000|2024-02-13 20:15:00||3301.7||3301.7||3301.7||3301.7|0
1707855900000|2024-02-13 20:25:00|3364.7|3303.2|3364.7|3303.2|3364.7|3303.2|3364.7|3303.2|0
1707856200000|2024-02-13 20:30:00|3366.2|3304.7|3367.7|3304.7|3367.7|3304.7|3364.7|3304.7|0
1707856800000|2024-02-13 20:40:00|3369.2|3306.2|3369.2|3306.2|3369.2|3306.2|3369.2|3306.2|0
1707857100000|2024-02-13 20:45:00||3307.7||3307.7||3307.7||3307.7|0
1707857400000|2024-02-13 20:50:00|3370.7||3369.2||3370.7||3369.2||0
1707857700000|2024-02-13 20:55:00|3370.7|3309.7|3370.7|3309.7|3370.7|3309.7|3370.7|3309.7|0
1707894000000|2024-02-14 07:00:00|3394.7|3340.7|3420.7|3317.2|3420.7|3342.2|3394.7|3317.2|0
1707897300000|2024-02-14 07:55:00|3424.2|3305.7|3424.2|3305.7|3424.2|3305.7|3424.2|3305.7|0
1707897600000|2024-02-14 08:00:00|3423.7|3306.2|3375.7|3368.7|3423.7|3369.2|3374.7|3306.2|0
1707897900000|2024-02-14 08:05:00|3374.2|3369.2|3370.2|3365.2|3374.2|3370.2|3369.7|3364.7|0
1707898200000|2024-02-14 08:10:00|3370.7|3365.7|3369.2|3364.7|3371.2|3367.2|3367.7|3362.7|0
1707898500000|2024-02-14 08:15:00|3369.7|3365.2|3372.2|3367.7|3372.2|3367.7|3369.7|3365.2|0
1707898800000|2024-02-14 08:20:00|3372.7|3368.2|3372.7|3368.2|3374.2|3370.2|3372.7|3368.2|0
1707899100000|2024-02-14 08:25:00|3373.2|3368.7|3375.7|3371.2|3375.7|3371.7|3373.2|3368.7|0
1707899400000|2024-02-14 08:30:00|3374.7|3370.7|3370.7|3366.2|3374.7|3370.7|3370.7|3366.2|0
1707899700000|2024-02-14 08:35:00|3369.7|3365.7|3369.2|3365.7|3371.7|3367.2|3368.7|3364.7|0
1707900000000|2024-02-14 08:40:00|3368.7|3366.2|3371.2|3366.7|3371.7|3367.7|3368.7|3365.2|1
1707900300000|2024-02-14 08:45:00|3370.7|3367.2|3366.2|3361.2|3370.7|3367.2|3366.2|3361.2|0
1707900600000|2024-02-14 08:50:00|3365.2|3360.7|3366.2|3362.2|3366.2|3362.2|3364.2|3359.7|0
1707900900000|2024-02-14 08:55:00|3366.7|3361.7|3369.2|3364.7|3369.7|3365.7|3366.7|3361.7|0
1707901200000|2024-02-14 09:00:00|3368.2|3364.2|3370.7|3366.2|3370.7|3366.7|3368.2|3363.7|0
1707901500000|2024-02-14 09:05:00|3371.2|3366.7|3370.2|3364.2|3417.7|3366.7|3369.7|3321.2|0
1707901800000|2024-02-14 09:10:00|3369.7|3364.7|3368.7|3364.2|3369.7|3365.7|3368.7|3363.7|0
1707902100000|2024-02-14 09:15:00|3369.2|3365.2|3368.2|3363.7|3369.2|3365.2|3367.7|3363.2|0
1707902400000|2024-02-14 09:20:00|3368.7|3364.2|3369.2|3364.7|3370.2|3365.7|3368.7|3364.2|2
1707902700000|2024-02-14 09:25:00|3368.2|3364.2|3369.2|3364.2|3370.2|3366.2|3368.2|3364.2|0
1707903000000|2024-02-14 09:30:00|3369.7|3364.7|3367.2|3362.7|3369.7|3365.2|3366.7|3362.2|0
1707903300000|2024-02-14 09:35:00|3367.7|3363.2|3370.2|3365.2|3370.2|3365.2|3367.7|3363.2|0
1707903600000|2024-02-14 09:40:00|3370.7|3365.7|3369.2|3364.7|3371.2|3366.7|3369.2|3364.7|0
1707903900000|2024-02-14 09:45:00|3369.7|3365.2|3367.7|3363.2|3370.7|3366.7|3367.7|3362.7|0
1707904200000|2024-02-14 09:50:00|3368.2|3363.7|3368.7|3364.7|3368.7|3365.2|3368.2|3363.7|0
1707904500000|2024-02-14 09:55:00|3369.2|3364.2|3369.2|3364.2|3369.7|3365.7|3368.7|3364.2|0
1707904800000|2024-02-14 10:00:00|3368.7|3363.7|3367.7|3363.2|3368.7|3363.7|3366.7|3362.2|0
1707905100000|2024-02-14 10:05:00|3368.2|3363.7|3365.7|3362.2|3368.2|3364.2|3365.7|3361.7|0
1707905400000|2024-02-14 10:10:00|3366.2|3363.2|3368.7|3364.7|3368.7|3364.7|3366.2|3362.7|0
1707905700000|2024-02-14 10:15:00|3369.2|3364.2|3372.2|3367.7|3372.2|3367.7|3369.2|3364.2|0
1707906000000|2024-02-14 10:20:00|3372.7|3368.2|3372.2|3367.7|3372.7|3368.2|3371.7|3367.2|0
1707906300000|2024-02-14 10:25:00|3372.7|3368.2|3372.7|3368.7|3372.7|3368.7|3372.7|3367.7|0
1707906600000|2024-02-14 10:30:00|3372.2|3368.2|3372.7|3368.7|3372.7|3368.7|3371.7|3367.2|0
1707906900000|2024-02-14 10:35:00|3373.2|3368.2|3375.2|3371.2|3375.2|3371.2|3373.2|3368.2|0
1707907200000|2024-02-14 10:40:00|3375.7|3370.7|3375.7|3371.2|3375.7|3371.2|3375.7|3370.7|0
1707907500000|2024-02-14 10:45:00|3374.7|3370.7|3375.7|3370.7|3382.2|3371.2|3374.7|3367.7|0
1707907800000|2024-02-14 10:50:00||3371.2||3371.2||3371.2||3370.7|0
1707908100000|2024-02-14 10:55:00|3374.7|3370.7|3374.2|3369.7|3375.2|3370.7|3374.2|3369.7|0
1707908400000|2024-02-14 11:00:00|3373.7|3370.2|3373.7|3369.2|3373.7|3370.2|3373.2|3368.7|0
1707908700000|2024-02-14 11:05:00|3374.2|3369.7|3373.7|3369.7|3374.7|3370.7|3373.7|3369.2|0
1707909000000|2024-02-14 11:10:00||3369.2||3369.2||3369.7||3368.7|0
1707909300000|2024-02-14 11:15:00|3374.2|3370.2|3374.2|3370.2|3374.2|3370.2|3374.2|3370.2|0
1707909600000|2024-02-14 11:20:00|3374.7|3370.7|3375.2|3370.7|3375.2|3371.2|3374.7|3370.2|0
1707909900000|2024-02-14 11:25:00||3371.2||3370.7||3371.2||3370.2|0
1707910200000|2024-02-14 11:30:00|3374.7|3370.2|3374.7|3370.2|3374.7|3370.2|3374.2|3369.7|0
1707910500000|2024-02-14 11:35:00|3375.2|3369.7|3375.2|3371.2|3375.2|3371.2|3375.2|3369.7|0
1707910800000|2024-02-14 11:40:00||3370.7||3370.7||3370.7||3370.2|0
1707911100000|2024-02-14 11:45:00|3375.7|3371.2|3375.7|3371.2|3375.7|3371.7|3375.7|3370.7|0
1707911400000|2024-02-14 11:50:00|3376.2|3372.2|3377.2|3373.2|3377.2|3373.2|3376.2|3371.7|0
1707911700000|2024-02-14 11:55:00|3377.7|3372.7|3380.2|3375.2|3380.2|3375.2|3377.7|3372.7|0
1707912000000|2024-02-14 12:00:00|3386.7|3329.2|3382.2|3378.2|3423.2|3378.2|3380.7|3329.2|0
1707912300000|2024-02-14 12:05:00|3382.7|3377.7|3382.7|3378.7|3382.7|3378.7|3382.7|3377.7|0
1707912600000|2024-02-14 12:10:00|3383.2|3378.2|3381.7|3377.2|3383.7|3379.7|3381.7|3376.7|0
1707912900000|2024-02-14 12:15:00|3381.2|3376.7|3380.7|3375.7|3381.7|3377.7|3380.7|3375.7|0
1707913200000|2024-02-14 12:20:00|3381.2|3376.2|3381.2|3376.7|3381.2|3377.2|3381.2|3376.2|0
1707913800000|2024-02-14 12:30:00|3381.7|3377.7|3380.7|3376.2|3381.7|3377.7|3380.7|3376.2|0
1707914100000|2024-02-14 12:35:00|3379.7|3376.7|3377.7|3373.7|3379.7|3376.7|3377.7|3373.7|0
1707914400000|2024-02-14 12:40:00|3378.2|3373.2|3379.2|3374.7|3379.2|3375.2|3378.2|3373.2|0
1707914700000|2024-02-14 12:45:00|3379.7|3375.7|3379.7|3375.7|3379.7|3375.7|3379.7|3374.7|0
1707915000000|2024-02-14 12:50:00|3380.2|3376.2|3380.2|3375.7|3380.2|3376.2|3380.2|3375.2|0
1707915300000|2024-02-14 12:55:00||3376.2||3375.7||3376.2||3375.2|0
1707915600000|2024-02-14 13:00:00|3380.7|3376.2|3382.2|3377.2|3382.2|3377.7|3380.7|3376.2|0
1707915900000|2024-02-14 13:05:00|3382.7|3377.7|3382.7|3377.7|3382.7|3378.7|3382.7|3377.2|0
1707916200000|2024-02-14 13:10:00|3382.2|3378.2|3382.7|3378.2|3382.7|3378.2|3381.7|3377.2|0
1707916500000|2024-02-14 13:15:00|3381.7|3377.7|3381.7|3377.7|3382.7|3378.7|3381.7|3377.2|0
1707916800000|2024-02-14 13:20:00|3381.2|3377.2|3381.2|3377.2|3381.2|3377.7|3380.7|3376.7|0
1707917100000|2024-02-14 13:25:00|3380.2|3376.7|3379.2|3374.2|3380.2|3377.2|3379.2|3374.2|0
1707917400000|2024-02-14 13:30:00||3374.7||3375.2||3375.7||3374.2|0
1707917700000|2024-02-14 13:35:00|3378.7|3374.7|3379.2|3374.7|3379.7|3375.7|3378.2|3373.2|0
1707918000000|2024-02-14 13:40:00||3374.2||3374.7||3374.7||3374.2|0
1707918300000|2024-02-14 13:45:00|3379.7|3375.7|3380.2|3375.7|3380.2|3376.2|3378.2|3375.2|1
1707918600000|2024-02-14 13:50:00|3379.2|3376.2|3379.2|3374.7|3379.2|3376.2|3379.2|3374.2|0
1707918900000|2024-02-14 13:55:00|3379.7|3374.2|3380.2|3375.7|3380.2|3375.7|3379.7|3374.2|0
1707919200000|2024-02-14 14:00:00|3380.7|3376.2|3378.7|3373.7|3380.7|3376.7|3378.7|3373.7|0
1707919500000|2024-02-14 14:05:00|3379.2|3374.2|3380.7|3376.7|3380.7|3377.2|3379.2|3373.7|0
1707919800000|2024-02-14 14:10:00|3381.2|3377.7|3381.7|3377.2|3381.7|3377.7|3381.2|3376.7|0
1707920100000|2024-02-14 14:15:00|3380.7|3376.7|3379.7|3375.2|3380.7|3377.2|3379.7|3374.7|0
1707920400000|2024-02-14 14:20:00|3378.7|3374.7|3379.7|3374.7|3379.7|3375.2|3378.7|3374.7|0
1707920700000|2024-02-14 14:25:00|3380.2|3375.2|3379.7|3374.2|3380.2|3376.2|3379.7|3373.7|0
1707921000000|2024-02-14 14:30:00|3380.2|3374.7|3378.7|3374.2|3380.2|3375.7|3377.2|3372.7|0
1707921300000|2024-02-14 14:35:00|3377.7|3374.7|3374.2|3369.7|3377.7|3374.7|3374.2|3369.7|0
1707921600000|2024-02-14 14:40:00|3373.7|3369.2|3378.7|3374.2|3378.7|3374.7|3373.2|3368.7|0
1707921900000|2024-02-14 14:45:00|3378.2|3374.7|3379.2|3374.2|3381.2|3377.2|3377.7|3373.2|0
1707922200000|2024-02-14 14:50:00|3379.7|3374.7|3384.7|3380.7|3384.7|3380.7|3379.7|3374.7|0
1707922500000|2024-02-14 14:55:00|3385.2|3380.2|3386.7|3382.2|3386.7|3382.7|3385.2|3380.2|2
1707922800000|2024-02-14 15:00:00|3387.2|3382.7|3383.2|3378.7|3387.2|3383.2|3382.7|3377.7|0
1707923100000|2024-02-14 15:05:00|3382.2|3378.2|3381.2|3376.7|3382.2|3378.7|3381.2|3376.2|0
1707923400000|2024-02-14 15:10:00|3381.7|3377.2|3382.7|3378.7|3382.7|3378.7|3380.7|3376.2|0
1707923700000|2024-02-14 15:15:00|3383.2|3379.2|3386.7|3382.7|3386.7|3382.7|3383.2|3379.2|0
1707924000000|2024-02-14 15:20:00|3387.2|3383.2|3387.7|3383.2|3388.7|3384.2|3387.2|3382.7|0
1707924300000|2024-02-14 15:25:00|3388.2|3383.7|3389.2|3384.7|3390.7|3386.7|3388.2|3383.7|0
1707924600000|2024-02-14 15:30:00|3389.7|3385.2|3389.7|3385.7|3390.7|3386.7|3389.7|3384.7|2
1707924900000|2024-02-14 15:35:00|3390.2|3386.7|3391.2|3387.2|3391.2|3387.2|3390.2|3385.7|0
1707925200000|2024-02-14 15:40:00|3390.2|3386.7|3390.7|3386.2|3391.7|3387.7|3390.2|3385.2|0
1707925500000|2024-02-14 15:45:00|3391.2|3385.7|3389.7|3385.7|3391.7|3387.2|3389.7|3385.2|0
1707925800000|2024-02-14 15:50:00|3390.2|3385.2|3387.7|3384.2|3390.2|3385.2|3387.7|3383.7|0
1707926100000|2024-02-14 15:55:00|3386.7|3383.2|3385.7|3381.7|3386.7|3383.7|3385.7|3381.2|0
1707926400000|2024-02-14 16:00:00|3384.7|3381.2|3383.7|3379.7|3384.7|3381.2|3383.2|3378.7|0
1707926700000|2024-02-14 16:05:00|3384.2|3380.7|3384.7|3380.7|3385.7|3381.2|3384.2|3380.2|0
1707927000000|2024-02-14 16:10:00|3385.2|3380.2|3387.7|3383.2|3387.7|3384.2|3385.2|3379.7|0
1707927300000|2024-02-14 16:15:00|3387.2|3382.7|3387.7|3383.2|3387.7|3383.2|3385.7|3382.2|6
1707927600000|2024-02-14 16:20:00|3388.2|3383.7|3389.7|3385.2|3389.7|3385.7|3387.7|3383.2|0
1707927900000|2024-02-14 16:25:00|3390.2|3385.7|3390.2|3384.7|3390.7|3386.2|3390.2|3384.7|0
1707928200000|2024-02-14 16:30:00|3432.2|3382.2|3404.7|3372.2|3432.2|3382.7|3397.2|3340.2|0
1707928500000|2024-02-14 16:35:00|3403.7|3372.7|3403.2|3378.2|3403.7|3378.2|3397.2|3372.2|0
1707928800000|2024-02-14 16:40:00|3402.7|3335.2|3437.7|3332.2|3439.2|3335.2|3397.2|3332.2|0
1707929100000|2024-02-14 16:45:00|3436.2||3436.2||3436.2||3436.2||0
1707929700000|2024-02-14 16:55:00|3434.7|3330.7|3434.7|3330.7|3434.7|3330.7|3434.7|3330.7|0
1707930000000|2024-02-14 17:00:00|3433.2|3329.2|3433.2|3327.2|3433.2|3329.2|3433.2|3327.2|0
1707930300000|2024-02-14 17:05:00|3431.2||3431.2||3431.2||3431.2||0
1707930600000|2024-02-14 17:10:00|3433.2|3329.2|3433.2|3329.2|3433.2|3329.2|3433.2|3329.2|0
1707930900000|2024-02-14 17:15:00|3434.7|3330.7|3436.2|3330.7|3436.2|3330.7|3434.7|3330.7|0
1707931200000|2024-02-14 17:20:00||3332.2||3332.2||3332.2||3332.2|0
1707931500000|2024-02-14 17:25:00|3437.7||3437.7||3437.7||3437.7||0
1707931800000|2024-02-14 17:30:00||3333.7||3333.7||3333.7||3333.7|0
1707933300000|2024-02-14 17:55:00|3439.2||3439.2||3439.2||3439.2||0
1707933600000|2024-02-14 18:00:00||3335.2||3335.2||3335.2||3335.2|0
1707934200000|2024-02-14 18:10:00|3437.7|3333.7|3436.2|3332.2|3437.7|3333.7|3436.2|3332.2|0
1707934500000|2024-02-14 18:15:00|3437.7|3333.7|3437.7|3333.7|3437.7|3333.7|3437.7|3333.7|0
1707935400000|2024-02-14 18:30:00|3439.2|3335.2|3439.2|3335.2|3439.2|3335.2|3439.2|3335.2|0
1707935700000|2024-02-14 18:35:00|3441.2|3337.2|3442.7|3338.7|3442.7|3338.7|3441.2|3337.2|0
1707936000000|2024-02-14 18:40:00|3441.2|3337.2|3441.2|3337.2|3441.2|3337.2|3441.2|3337.2|0
1707936900000|2024-02-14 18:55:00|3439.7|3335.2|3439.7|3335.2|3439.7|3335.2|3439.7|3335.2|0
1707937500000|2024-02-14 19:05:00|3438.2|3333.7|3436.2|3332.2|3438.2|3333.7|3436.2|3332.2|0
1707937800000|2024-02-14 19:10:00|3438.2|3333.7|3438.2|3333.7|3438.2|3333.7|3438.2|3333.7|0
1707938400000|2024-02-14 19:20:00|3439.7|3335.2|3439.7|3335.2|3439.7|3335.2|3439.7|3335.2|0
1707938700000|2024-02-14 19:25:00|3441.2|3337.2|3441.2|3337.2|3441.2|3337.2|3441.2|3337.2|0
1707939300000|2024-02-14 19:35:00|3442.7|3338.7|3442.7|3338.7|3442.7|3338.7|3442.7|3338.7|0
1707940200000|2024-02-14 19:50:00|3441.2|3337.2|3441.2|3337.2|3441.2|3337.2|3441.2|3337.2|0
1707941100000|2024-02-14 20:05:00|3442.7|3338.7|3442.7|3338.7|3442.7|3338.7|3442.7|3338.7|0
1707941400000|2024-02-14 20:10:00|3444.7||3443.2||3444.7||3443.2||0
1707941700000|2024-02-14 20:15:00|3444.7|3340.2|3444.7|3340.2|3444.7|3340.2|3444.7|3340.2|0
1707942300000|2024-02-14 20:25:00||3341.7||3341.7||3341.7||3341.7|0
1707942600000|2024-02-14 20:30:00||3340.2||3340.2||3340.2||3340.2|0
1707942900000|2024-02-14 20:35:00|3446.2|3341.7|3446.2|3341.7|3446.2|3341.7|3446.2|3341.7|0
1707944100000|2024-02-14 20:55:00|3448.2|3343.2|3448.2|3343.2|3448.2|3343.2|3448.2|3343.2|0
1707980400000|2024-02-15 07:00:00|3424.7|3370.7|3450.7|3348.2|3450.7|3370.7|3424.7|3346.2|0
1707983700000|2024-02-15 07:55:00|3464.7|3343.7|3464.7|3343.7|3464.7|3343.7|3464.7|3343.7|0
1707984000000|2024-02-15 08:00:00|3464.2|3344.2|3414.2|3406.7|3464.2|3406.7|3414.2|3344.2|0
1707984300000|2024-02-15 08:05:00|3413.2|3406.2|3411.2|3404.7|3413.2|3406.2|3411.2|3402.2|0
1707984600000|2024-02-15 08:10:00|3410.7|3404.2|3410.2|3401.7|3410.7|3404.2|3410.2|3400.2|0
1707984900000|2024-02-15 08:15:00|3409.7|3402.2|3409.2|3403.2|3409.7|3404.2|3409.2|3402.2|0
1707985200000|2024-02-15 08:20:00|3409.7|3402.7|3410.2|3403.7|3410.2|3405.7|3409.7|3402.7|0
1707985500000|2024-02-15 08:25:00||3403.2||3405.2||3405.7||3403.2|0
1707985800000|2024-02-15 08:30:00||3404.7||3403.7||3404.7||3403.2|0
1707986100000|2024-02-15 08:35:00|3409.2|3403.2|3404.2|3398.7|3409.2|3403.2|3404.2|3397.7|0
1707986400000|2024-02-15 08:40:00|3404.7|3399.7|3405.2|3398.2|3405.7|3400.7|3404.7|3398.2|0
1707986700000|2024-02-15 08:45:00|3404.7|3397.7|3404.2|3397.2|3404.7|3398.7|3404.2|3397.2|0
1707987000000|2024-02-15 08:50:00||3397.7||3397.7||3398.2||3397.7|0
1707987300000|2024-02-15 08:55:00|3403.7|3397.2|3403.2|3397.7|3403.7|3398.2|3403.2|3397.2|0
1707987600000|2024-02-15 09:00:00||3397.2||3396.7||3397.2||3396.7|0
1707987900000|2024-02-15 09:05:00|3402.7|3397.2|3402.2|3395.7|3402.7|3397.7|3402.2|3395.7|0
1707988200000|2024-02-15 09:10:00|3401.7|3395.2|3401.2|3394.7|3401.7|3395.2|3401.2|3394.7|0
1707988500000|2024-02-15 09:15:00||3395.2||3395.2||3395.7||3395.2|0
1707988800000|2024-02-15 09:20:00|3401.7|3395.7|3402.2|3396.7|3402.2|3397.2|3401.7|3395.2|0
1707989100000|2024-02-15 09:25:00|3401.2|3396.2|3401.2|3394.7|3401.2|3396.2|3401.2|3394.7|0
1707989400000|2024-02-15 09:30:00|3400.7|3394.2|3399.2|3392.7|3400.7|3394.2|3399.2|3392.2|0
1707989700000|2024-02-15 09:35:00||3393.2||3392.2||3393.7||3392.2|0
1707990000000|2024-02-15 09:40:00||3392.7||3393.2||3394.2||3392.7|0
1707990300000|2024-02-15 09:45:00|3399.7|3393.7|3399.2|3394.7|3399.7|3395.2|3399.2|3392.7|0
1707990600000|2024-02-15 09:50:00|3399.7|3394.2|3399.2|3394.2|3399.7|3394.2|3399.2|3393.2|0
1707990900000|2024-02-15 09:55:00|3399.7|3393.7|3399.2|3394.7|3399.7|3394.7|3399.2|3393.7|0
1707991200000|2024-02-15 10:00:00|3399.7|3394.2|3400.2|3395.2|3400.2|3395.2|3399.7|3394.2|0
1707991500000|2024-02-15 10:05:00|3400.7|3395.7|3401.2|3396.7|3401.7|3396.7|3400.2|3395.7|0
1707991800000|2024-02-15 10:10:00|3401.7|3396.2|3403.7|3399.2|3403.7|3399.2|3401.2|3396.2|0
1707992100000|2024-02-15 10:15:00|3404.2|3398.7|3404.2|3397.7|3404.2|3398.7|3404.2|3397.7|0
1707992400000|2024-02-15 10:20:00||3398.2||3398.2||3398.7||3397.7|0
1707992700000|2024-02-15 10:25:00|3404.7|3398.7|3405.2|3399.7|3405.2|3400.7|3404.2|3398.7|0
1707993000000|2024-02-15 10:30:00|3405.7|3400.2|3405.2|3400.7|3405.7|3400.7|3405.2|3400.2|0
1707993300000|2024-02-15 10:35:00|3405.7|3400.2|3407.2|3402.2|3407.2|3402.7|3405.2|3400.2|0
1707993600000|2024-02-15 10:40:00|3406.6|3401.6|3405|3399|3406.6|3401.6|3405|3399|0
1707993900000|2024-02-15 10:45:00|3404.5|3398.5|3404|3398.5|3404.5|3398.5|3404|3397.5|0
1707994200000|2024-02-15 10:50:00|3404.5|3399|3405|3400|3405|3400|3404.5|3399|0
1707994500000|2024-02-15 10:55:00||3399.5||3399.5||3400||3399|0
1707995100000|2024-02-15 11:05:00|3404|3399|3404|3397|3404|3399|3404|3397|0
1707995400000|2024-02-15 11:10:00|3403.5|3396.5|3403|3396.5|3403.5|3396.5|3403|3396.5|0
1707995700000|2024-02-15 11:15:00|3402|3396|3402|3395.5|3402|3396|3402|3395.5|0
1707996000000|2024-02-15 11:20:00|3401.5|3396|3401|3394|3401.5|3396.5|3401|3394|0
1707996300000|2024-02-15 11:25:00|3400|3393.5|3400|3393.5|3400|3393.5|3400|3393.5|0
1707996600000|2024-02-15 11:30:00|3399|3393|3397|3390|3399|3393|3397|3390|0
1707996900000|2024-02-15 11:35:00|3396.5|3389.5|3396|3389.5|3396.5|3389.5|3396|3389.5|0
1707997200000|2024-02-15 11:40:00|3395.5|3389|3395|3388.5|3395.5|3389|3395|3388.5|0
1707997500000|2024-02-15 11:45:00|3395.5|3389|3395.5|3390.5|3395.5|3390.5|3395.5|3389|0
1707997800000|2024-02-15 11:50:00|3396|3391|3396.5|3391.5|3396.5|3391.5|3396|3391|0
1707998100000|2024-02-15 11:55:00|3397|3392.5|3399|3394.5|3399|3394.5|3397|3392.5|0
1707998400000|2024-02-15 12:00:00|3406|3348|3401|3394|3439|3394|3401|3348|0
1707998700000|2024-02-15 12:05:00||3394.5||3394.5||3395||3394.5|0
1707999000000|2024-02-15 12:10:00||3395||3395.5||3395.5||3395|0
1707999300000|2024-02-15 12:15:00|3401.5|3396|3401|3396.5|3401.5|3396.5|3401|3396|0
1707999600000|2024-02-15 12:20:00||3396||3394||3396||3394|0
1707999900000|2024-02-15 12:25:00||3394.5||3394.5||3395||3394.5|0
1708000200000|2024-02-15 12:30:00||3395||3395.5||3396.5||3395|0
1708000500000|2024-02-15 12:35:00||3395||3394||3395||3394|0
1708000800000|2024-02-15 12:40:00||3395||3395||3395||3395|0
1708001100000|2024-02-15 12:45:00||3394.5||3394.5||3394.5||3394.5|0
1708001400000|2024-02-15 12:50:00|3400.5|3395|3400|3393.5|3400.5|3395.5|3400|3393.5|0
1708002000000|2024-02-15 13:00:00|3399|3393|3399|3392|3399|3393|3399|3392|0
1708002300000|2024-02-15 13:05:00||3392.5||3392||3393||3392|0
1708002600000|2024-02-15 13:10:00|3398|3391.5|3397|3391|3398|3391.5|3397|3391|0
1708002900000|2024-02-15 13:15:00||3391.5||3392||3392||3391.5|0
1708003200000|2024-02-15 13:20:00||3391.5||3392.5||3392.5||3391.5|0
1708003500000|2024-02-15 13:25:00|3397.5|3393.5|3402.5|3391.5|3402.5|3395|3397.5|3391.5|0
1708003800000|2024-02-15 13:30:00|3403|3392|3399.5|3394|3404|3397|3399.5|3392|0
1708004100000|2024-02-15 13:35:00|3400|3394.5|3402|3397|3402|3397|3400|3394.5|0
1708004400000|2024-02-15 13:40:00|3401.5|3396.5|3401.5|3396|3401.5|3396.5|3401.5|3395|0
1708004700000|2024-02-15 13:45:00|3400.5|3395.5|3398.5|3391.5|3400.5|3395.5|3398.5|3391.5|0
1708005000000|2024-02-15 13:50:00|3398|3391|3396.5|3389.5|3398|3391|3396.5|3389.5|0
1708005300000|2024-02-15 13:55:00||3390||3390.5||3391.5||3389.5|0
1708005600000|2024-02-15 14:00:00||3390||3390.5||3391||3389|0
1708005900000|2024-02-15 14:05:00||3390||3390||3390||3390|0
1708006200000|2024-02-15 14:10:00|3397|3389.5|3397|3386.5|3397|3389.5|3397|3386.5|0
1708006500000|2024-02-15 14:15:00|3397.5|3386|3395.5|3388.5|3397.5|3390|3395.5|3386|0
1708006800000|2024-02-15 14:20:00|3396|3389|3398|3393.5|3398|3393.5|3396|3389|0
1708007100000|2024-02-15 14:25:00|3397.5|3393|3395.5|3388.5|3397.5|3393|3395.5|3388.5|0
1708007400000|2024-02-15 14:30:00|3396|3389|3396|3391.5|3396|3391.5|3396|3388.5|0
1708007700000|2024-02-15 14:35:00|3396.5|3391|3395.5|3390.5|3396.5|3391|3394.5|3387.5|0
1708008000000|2024-02-15 14:40:00|3400.5|3390|3395.5|3388|3402|3390|3395.5|3345|0
1708008300000|2024-02-15 14:45:00|3395|3388.5|3395.5|3390.5|3395.5|3390.5|3394.5|3388.5|0
1708008600000|2024-02-15 14:50:00|3396|3391|3397.5|3391|3398|3393|3396|3391|0
1708008900000|2024-02-15 14:55:00|3397|3391.5|3396.5|3390.5|3397|3392|3396.5|3390|0
1708009200000|2024-02-15 15:00:00|3396|3391|3388.5|3383.5|3396|3391|3388.5|3381.5|0
1708009500000|2024-02-15 15:05:00|3389|3383|3389.5|3384|3389.5|3384.5|3389|3383|0
1708009800000|2024-02-15 15:10:00|3390|3384.5|3390.5|3385.5|3391|3386|3390|3384|0
1708010100000|2024-02-15 15:15:00|3391|3386|3391.5|3386.5|3391.5|3387|3391|3385.5|0
1708010400000|2024-02-15 15:20:00|3392|3387|3389.5|3384|3392|3387.5|3389.5|3384|0
1708010700000|2024-02-15 15:25:00|3390|3384.5|3389.5|3383|3390.5|3385.5|3389.5|3383|0
1708011000000|2024-02-15 15:30:00|3389|3383.5|3388.5|3383.5|3389|3384|3388.5|3382.5|1
1708011300000|2024-02-15 15:35:00|3389|3384|3390|3385.5|3390|3385.5|3389|3384|0
1708011600000|2024-02-15 15:40:00|3390.5|3385|3390.5|3385|3390.5|3385|3390.5|3385|0
1708011900000|2024-02-15 15:45:00|3391|3385.5|3392.5|3387|3392.5|3388|3391|3385.5|0
1708012200000|2024-02-15 15:50:00|3393|3387.5|3392.5|3388|3393|3388|3392.5|3387|0
1708012500000|2024-02-15 15:55:00|3393|3387.5|3392.5|3388|3393|3388|3392.5|3387|0
1708012800000|2024-02-15 16:00:00|3393|3387.5|3390.5|3384|3393|3388|3390.5|3384|0
1708013100000|2024-02-15 16:05:00|3390|3383.5|3386.5|3380|3390|3384.5|3386.5|3380|0
1708013400000|2024-02-15 16:10:00||3380.5||3381.5||3381.5||3380.5|0
1708013700000|2024-02-15 16:15:00|3387|3382|3388.5|3383|3388.5|3383.5|3387|3382|0
1708014000000|2024-02-15 16:20:00||3382.5||3382||3382.5||3382|0
1708014300000|2024-02-15 16:25:00||3383||3384||3384||3383|0
1708014600000|2024-02-15 16:30:00|3428.5|3377|3398|3378|3433|3380.5|3397|3371.5|0
1708014900000|2024-02-15 16:35:00|3403.5|3379|3398.5|3369|3404.5|3379|3398|3336.5|0
1708015200000|2024-02-15 16:40:00|3404.5|3370|3441.5|3337.5|3441.5|3377|3398.5|3337.5|0
1708015500000|2024-02-15 16:45:00|3443|3339|3443|3339|3443|3339|3443|3339|0
1708015800000|2024-02-15 16:50:00|3441.5|3337.5|3440|3335.5|3441.5|3337.5|3440|3335.5|0
1708016400000|2024-02-15 17:00:00|3441.5|3337.5|3441.5|3337.5|3441.5|3337.5|3440|3337.5|0
1708017000000|2024-02-15 17:10:00|3443|3339|3443|3339|3443|3339|3443|3339|0
1708017900000|2024-02-15 17:25:00|3444.5|3340.5|3444.5|3340.5|3444.5|3340.5|3444.5|3340.5|0
1708019700000|2024-02-15 17:55:00|3443|3339|3443|3339|3443|3339|3443|3339|0
1708020300000|2024-02-15 18:05:00|3444.5|3340.5|3444.5|3340.5|3444.5|3340.5|3444.5|3340.5|0
1708020900000|2024-02-15 18:15:00|3446.5|3342|3446.5|3342|3446.5|3342|3446.5|3342|0
1708021800000|2024-02-15 18:30:00|3448|3343.5|3448|3343.5|3448|3343.5|3448|3343.5|0
1708022100000|2024-02-15 18:35:00|3446.5|3342|3446.5|3342|3446.5|3342|3446.5|3342|0
1708023600000|2024-02-15 19:00:00|3448|3343.5|3448|3343.5|3448|3343.5|3448|3343.5|0
1708024200000|2024-02-15 19:10:00|3446.5|3342|3446.5|3342|3446.5|3342|3446.5|3342|0
1708024500000|2024-02-15 19:15:00|3448|3343.5|3448|3343.5|3448|3343.5|3448|3343.5|0
1708025700000|2024-02-15 19:35:00|3449.5|3345.5|3449.5|3345.5|3449.5|3345.5|3449.5|3345.5|0
1708026300000|2024-02-15 19:45:00|3451|3347|3451|3347|3451|3347|3451|3347|0
1708027200000|2024-02-15 20:00:00|3449.5|3345.5|3449.5|3345.5|3449.5|3345.5|3449.5|3345.5|0
1708028400000|2024-02-15 20:20:00|3448|3343.5|3448|3343.5|3448|3343.5|3448|3343.5|0
1708028700000|2024-02-15 20:25:00|3449.5|3345.5|3449.5|3345.5|3449.5|3345.5|3449.5|3345.5|0
1708030200000|2024-02-15 20:50:00|3451|3347|3451|3347|3451|3347|3451|3347|0
1708066800000|2024-02-16 07:00:00|3425|3372.5|3454.5|3350|3454.5|3372.5|3425|3347|0
1708070100000|2024-02-16 07:55:00|3476.5|3335|3463.5|3347.5|3482.5|3347.5|3463.5|3335|0
1708070400000|2024-02-16 08:00:00|3463|3348|3412|3402.5|3463|3405.5|3412|3348|0
1708070700000|2024-02-16 08:05:00|3411.5|3403|3411|3406.5|3411.5|3406.5|3411|3402.5|0
1708071000000|2024-02-16 08:10:00|3411.5|3407|3410|3402|3412|3407.5|3410|3402|0
1708071300000|2024-02-16 08:15:00|3409.5|3401.5|3411|3405|3411|3406.5|3409|3401|0
1708071600000|2024-02-16 08:20:00||3405.5||3403||3406||3403|0
1708071900000|2024-02-16 08:25:00|3410.5|3402.5|3410|3403|3410.5|3405.5|3410|3402|0
1708072200000|2024-02-16 08:30:00|3410.5|3404|3410.5|3405.5|3410.5|3405.5|3410.5|3403|0
1708072500000|2024-02-16 08:35:00|3410|3405|3410|3402.5|3410|3405.5|3410|3402.5|0
1708072800000|2024-02-16 08:40:00||3403.5||3404.5||3405||3403.5|0
1708073100000|2024-02-16 08:45:00|3410.5|3405|3411|3405|3411.5|3406.5|3410.5|3405|0
1708073400000|2024-02-16 08:50:00|3411.5|3405.5|3412|3407|3412|3407.5|3411.5|3404.5|0
1708073700000|2024-02-16 08:55:00|3412.5|3407.5|3415|3409|3415|3410.5|3412.5|3407.5|0
1708074000000|2024-02-16 09:00:00|3415.5|3410|3416|3410.5|3416|3411.5|3415.5|3409.5|0
1708074300000|2024-02-16 09:05:00||3411||3410||3411.5||3410|0
1708074600000|2024-02-16 09:10:00|3416.5|3411|3416.5|3412|3417|3412.5|3416|3411|0
1708074900000|2024-02-16 09:15:00|3417|3413|3420|3415|3420.5|3416|3416.5|3413|0
1708075200000|2024-02-16 09:20:00|3420.5|3415.5|3421.5|3417|3422|3417.5|3420.5|3415|0
1708075500000|2024-02-16 09:25:00|3422|3416.5|3423.5|3418.5|3423.5|3418.5|3422|3416.5|0
1708075800000|2024-02-16 09:30:00|3424|3419|3423.5|3418|3424|3419.5|3423.5|3418|0
1708076100000|2024-02-16 09:35:00|3423|3417.5|3422.5|3415.5|3423|3417.5|3422.5|3415.5|0
1708076400000|2024-02-16 09:40:00||3416.5||3415.5||3416.5||3415.5|0
1708076700000|2024-02-16 09:45:00|3421.5|3415|3421.5|3414.5|3421.5|3415|3421.5|3414|0
1708077000000|2024-02-16 09:50:00|3421|3414|3420.5|3413.5|3421|3414|3420.5|3413.5|0
1708077300000|2024-02-16 09:55:00|3419.5|3413|3418.5|3411|3419.5|3413|3418.5|3411|0
1708077600000|2024-02-16 10:00:00||3411.5||3413.5||3413.5||3411.5|0
1708077900000|2024-02-16 10:05:00||3413||3412.5||3413||3411.5|0
1708078200000|2024-02-16 10:10:00||3413||3412.5||3413.5||3412.5|0
1708078500000|2024-02-16 10:15:00||3412||3412.5||3412.5||3412|0
1708078800000|2024-02-16 10:20:00||3412||3412.5||3413||3412|0
1708079100000|2024-02-16 10:25:00||3412||3412||3412||3412|0
1708079400000|2024-02-16 10:30:00|3418|3411.5|3417.5|3411|3418|3411.5|3417.5|3410.5|0
1708079700000|2024-02-16 10:35:00||3410.5||3410.5||3410.5||3410.5|0
1708080000000|2024-02-16 10:40:00||3410||3410.5||3412||3410|0
1708080300000|2024-02-16 10:45:00|3418|3411.5|3418|3413.5|3418|3413.5|3418|3411.5|0
1708080600000|2024-02-16 10:50:00|3418.5|3413|3417.5|3410.5|3418.5|3413|3417.5|3410|0
1708080900000|2024-02-16 10:55:00||3411.5||3411||3411.5||3410.5|0
1708081200000|2024-02-16 11:00:00||3411.5||3411||3412||3410.5|0
1708081500000|2024-02-16 11:05:00|3418|3411.5|3418|3413|3418|3413.5|3418|3411.5|0
1708081800000|2024-02-16 11:10:00|3418.5|3413.5|3421|3416|3421|3416|3418.5|3413.5|0
1708082100000|2024-02-16 11:15:00|3421.5|3416.5|3421.5|3416.5|3421.5|3417|3421.5|3416.5|0
1708082400000|2024-02-16 11:20:00||3416||3414||3416||3414|0
1708082700000|2024-02-16 11:25:00|3422|3415|3422.5|3417.5|3422.5|3418|3422|3415|0
1708083000000|2024-02-16 11:30:00||3417||3416.5||3417.5||3416.5|0
1708083300000|2024-02-16 11:35:00|3422|3416|3420.5|3413.5|3422|3416|3420.5|3413.5|0
1708083600000|2024-02-16 11:40:00|3420|3413|3418.5|3412|3420|3413|3418.5|3412|0
1708083900000|2024-02-16 11:45:00|3418|3411.5|3416.5|3410|3418|3411.5|3416.5|3409.5|0
1708084200000|2024-02-16 11:50:00||3409.5||3409||3409.5||3409|0
1708084500000|2024-02-16 11:55:00|3416|3408.5|3414.5|3407.5|3416|3408.5|3414.5|3407.5|0
1708084800000|2024-02-16 12:00:00|3418|3404.5|3461|3361|3461.5|3406|3415|3360|0
1708085100000|2024-02-16 12:05:00|3459|3361.5|3417.5|3410.5|3459|3412.5|3417.5|3361.5|0
1708085400000|2024-02-16 12:10:00|3416.5|3410|3413.5|3407|3416.5|3410|3413.5|3407|0
1708085700000|2024-02-16 12:15:00||3407.5||3407.5||3407.5||3407.5|0
1708086000000|2024-02-16 12:20:00|3414|3408|3414.5|3409.5|3414.5|3410|3413.5|3408|0
1708086300000|2024-02-16 12:25:00|3415|3410.5|3415.5|3410.5|3415.5|3410.5|3415|3410.5|0
1708086600000|2024-02-16 12:30:00|3416|3411|3415.5|3410.5|3416|3411.5|3415.5|3410.5|0
1708086900000|2024-02-16 12:35:00|3416|3411.5|3416|3411.5|3416|3411.5|3416|3411.5|0
1708087200000|2024-02-16 12:40:00|3416.5|3412|3418|3413.5|3418|3413.5|3416.5|3412|0
1708087500000|2024-02-16 12:45:00|3418.5||3418.5||3418.5||3418.5||0
1708087800000|2024-02-16 12:50:00||3413||3412.5||3413||3412.5|0
1708088100000|2024-02-16 12:55:00|3418|3412|3417.5|3410|3418|3412|3417.5|3410|0
1708088400000|2024-02-16 13:00:00||3411||3410||3412.5||3410|0
1708088700000|2024-02-16 13:05:00|3416.5|3409.5|3415.5|3409|3416.5|3409.5|3415.5|3409|0
1708089000000|2024-02-16 13:10:00||3408.5||3409||3409.5||3408.5|0
1708089300000|2024-02-16 13:15:00||3409.5||3409.5||3410||3409.5|0
1708089600000|2024-02-16 13:20:00||3409||3408.5||3409||3408.5|0
1708089900000|2024-02-16 13:25:00|3416.5|3409|3416.5|3405.5|3416.5|3410.5|3416.5|3405.5|0
1708090200000|2024-02-16 13:30:00|3414|3405|3402.5|3396|3414|3405|3402.5|3393|0
1708090500000|2024-02-16 13:35:00||3395.5||3395.5||3398||3395|0
1708090800000|2024-02-16 13:40:00||3396||3396||3398.5||3396|0
1708091100000|2024-02-16 13:45:00||3397||3394.5||3397||3394.5|0
1708091400000|2024-02-16 13:50:00|3403|3395.5|3404.5|3400|3404.5|3400.5|3403|3395.5|0
1708091700000|2024-02-16 13:55:00|3405|3400.5|3404.5|3399.5|3405|3401|3404.5|3399.5|0
1708092000000|2024-02-16 14:00:00|3405|3400.5|3405.5|3400|3406|3401.5|3405|3400|0
1708092300000|2024-02-16 14:05:00|3405|3399.5|3404.5|3399|3405|3399.5|3404.5|3398|0
1708092600000|2024-02-16 14:10:00||3398.5||3399.5||3399.5||3398.5|0
1708092900000|2024-02-16 14:15:00|3405|3400.5|3404.5|3400|3405|3400.5|3404.5|3400|0
1708093200000|2024-02-16 14:20:00|3405|3399.5|3404.5|3398|3405|3400.5|3404.5|3398|0
1708093500000|2024-02-16 14:25:00|3405|3398.5|3406.5|3401|3406.5|3401|3405|3398.5|0
1708093800000|2024-02-16 14:30:00|3407|3401.5|3409|3404.5|3409|3404.5|3406.5|3399.5|0
1708094100000|2024-02-16 14:35:00|3409.5|3404|3411|3404|3411.5|3406.5|3409.5|3403|0
1708094400000|2024-02-16 14:40:00|3410.5|3403.5|3409|3403.5|3410.5|3403.5|3409|3402|0
1708094700000|2024-02-16 14:45:00|3408.5|3403|3407|3399.5|3408.5|3403|3407|3399.5|0
1708095000000|2024-02-16 14:50:00|3405.5|3399|3394|3389|3405.5|3399|3394|3389|0
1708095300000|2024-02-16 14:55:00|3393.5|3388.5|3396|3385|3396|3391|3392.5|3385|0
1708095600000|2024-02-16 15:00:00|3395.5|3384.5|3390.5|3385.5|3396|3387.5|3390.5|3382.5|0
1708095900000|2024-02-16 15:05:00|3391|3386|3392.5|3387.5|3393|3388|3390.5|3383.5|0
1708096200000|2024-02-16 15:10:00|3393|3388|3393.5|3387.5|3394|3389.5|3393|3387.5|0
1708096500000|2024-02-16 15:15:00|3393|3387|3396|3391|3396|3391|3392.5|3386|0
1708096800000|2024-02-16 15:20:00|3396.5|3391.5|3395.5|3389.5|3396.5|3391.5|3395.5|3389|0
1708097100000|2024-02-16 15:25:00|3396|3390.5|3397|3392|3397|3392|3396|3390.5|0
1708097400000|2024-02-16 15:30:00|3396.5|3392.5|3397.5|3391.5|3397.5|3393|3396.5|3391.5|0
1708097700000|2024-02-16 15:35:00|3398|3391|3400|3395|3400|3395|3398|3391|0
1708098000000|2024-02-16 15:40:00|3400.5|3395.5|3401|3396|3401|3396|3400.5|3395.5|0
1708098300000|2024-02-16 15:45:00|3401.5|3396.5|3400|3395|3402|3397.5|3400|3395|0
1708098600000|2024-02-16 15:50:00|3400.5|3395.5|3402.5|3398|3402.5|3398|3400.5|3395.5|0
1708098900000|2024-02-16 15:55:00|3401.5|3398.5|3400|3395.5|3401.5|3398.5|3399.5|3395|0
1708099200000|2024-02-16 16:00:00|3400.5|3396|3402.5|3397.5|3402.5|3398|3400.5|3396|0
1708099500000|2024-02-16 16:05:00|3403|3398|3406|3401.5|3406|3401.5|3403|3397.5|0
1708099800000|2024-02-16 16:10:00|3406.5|3402|3407.5|3403|3407.5|3403.5|3406.5|3401.5|0
1708100100000|2024-02-16 16:15:00|3408|3402.5|3407|3402.5|3409|3404.5|3407|3402.5|0
1708100400000|2024-02-16 16:20:00|3407.5|3403|3408.5|3404|3408.5|3404|3407.5|3403|0
1708100700000|2024-02-16 16:25:00|3409|3403.5|3409.5|3404|3409.5|3404|3409|3403.5|0
1708101000000|2024-02-16 16:30:00|3455|3400.5|3417|3401|3459|3401.5|3414.5|3394|0
1708101300000|2024-02-16 16:35:00|3423|3402|3420.5|3354|3460|3402|3414|3354|0
1708101600000|2024-02-16 16:40:00|3421.5|3355.5|3460|3355.5|3460|3355.5|3420.5|3355.5|0
1708101900000|2024-02-16 16:45:00|3461.5||3461.5||3461.5||3458.5||0
1708102200000|2024-02-16 16:50:00|3459.5||3461.5||3461.5||3459.5||0
1708102800000|2024-02-16 17:00:00|3460.5||3461.5||3461.5||3460.5||0
1708103100000|2024-02-16 17:05:00|3460||3460||3460||3460||0
1708103400000|2024-02-16 17:10:00||3354||3354||3354||3354|0
1708104000000|2024-02-16 17:20:00||3355.5||3355.5||3355.5||3355.5|0
1708104300000|2024-02-16 17:25:00|3457.5||3461.5||3461.5||3457.5||0
1708106100000|2024-02-16 17:55:00|3460||3460||3460||3460||0
1708106400000|2024-02-16 18:00:00|3458.5|3354|3456.5|3352.5|3458.5|3354|3456.5|3352.5|0
1708106700000|2024-02-16 18:05:00|3454.5||3456.5||3456.5||3454.5||0
1708107000000|2024-02-16 18:10:00||3350.5||3350.5||3350.5||3350.5|0
1708107300000|2024-02-16 18:15:00||3352.5||3352.5||3352.5||3352.5|0
1708107600000|2024-02-16 18:20:00|3458.5|3354|3458.5|3354|3458.5|3354|3458.5|3354|0
1708107900000|2024-02-16 18:25:00|3460||3460||3460||3460||0
1708110000000|2024-02-16 19:00:00||3355.5||3355.5||3355.5||3355.5|0
1708110300000|2024-02-16 19:05:00|3461.5||3461.5||3461.5||3461.5||0
1708111200000|2024-02-16 19:20:00|3460||3460||3460||3460||0
1708111800000|2024-02-16 19:30:00|3459|3354|3460|3354|3460|3354|3459|3354|0
1708112100000|2024-02-16 19:35:00|3458.5|3352.5|3458.5|3352.5|3458.5|3352.5|3458.5|3352.5|0
1708112700000|2024-02-16 19:45:00|3456.5|3350.5|3453.5|3347.5|3456.5|3350.5|3452|3346|0
1708113000000|2024-02-16 19:50:00|3452||3452||3452||3452||0
1708113600000|2024-02-16 20:00:00|3453.5||3453.5||3453.5||3453.5||0
1708114800000|2024-02-16 20:20:00||3349||3349||3349||3349|0
1708115400000|2024-02-16 20:30:00||3347.5||3347.5||3347.5||3347.5|0
1708115700000|2024-02-16 20:35:00|3452||3452||3452||3452||0
1708116000000|2024-02-16 20:40:00|3450.5|3346|3450.5|3346|3450.5|3346|3450.5|3346|0
1708116300000|2024-02-16 20:45:00|3452||3450.5||3452||3450.5||0
1708116600000|2024-02-16 20:50:00|3452|3347.5|3450.5|3346|3452|3347.5|3450.5|3346|0
1708116900000|2024-02-16 20:55:00|3452|3347.5|3452|3347.5|3452|3347.5|3452|3347.5|0
1708326000000|2024-02-19 07:00:00|3429|3375|3453.5|3348|3453.5|3375|3427.5|3348|0
1708329000000|2024-02-19 07:50:00|3479|3321|3479|3321|3479|3321|3479|3321|0
1708329300000|2024-02-19 07:55:00|3466|3315|3439.5|3333|3466|3333|3439.5|3315|0
1708329600000|2024-02-19 08:00:00|3438|3333.5|3392.5|3384|3438|3385.5|3392.5|3333.5|0
1708329900000|2024-02-19 08:05:00|3391.5|3383.5|3384.5|3378.5|3391.5|3383.5|3384.5|3377.5|0
1708330200000|2024-02-19 08:10:00|3385|3378|3387.5|3383.5|3387.5|3383.5|3385|3378|0
1708330500000|2024-02-19 08:15:00|3387|3383|3386.5|3378.5|3387|3383|3386.5|3378.5|0
1708330800000|2024-02-19 08:20:00|3385.5|3378|3380.5|3373.5|3385.5|3378|3380.5|3373.5|0
1708331100000|2024-02-19 08:25:00|3381|3374|3383|3378|3383|3378|3381|3372.5|0
1708331400000|2024-02-19 08:30:00|3383.5|3379|3382.5|3376|3384|3379|3382.5|3375|0
1708331700000|2024-02-19 08:35:00|3381.5|3375.5|3376.5|3370.5|3381.5|3375.5|3376.5|3369.5|0
1708332000000|2024-02-19 08:40:00|3377|3370|3377|3372.5|3377|3372.5|3377|3369.5|0
1708332300000|2024-02-19 08:45:00|3376.5|3372|3378.5|3374|3379|3374|3376.5|3372|0
1708332600000|2024-02-19 08:50:00|3379|3374.5|3379.5|3374|3379.5|3375.5|3378.5|3374|0
1708332900000|2024-02-19 08:55:00||3373.5||3373.5||3373.5||3372.5|0
1708333200000|2024-02-19 09:00:00||3374||3372.5||3374.5||3372.5|0
1708333500000|2024-02-19 09:05:00||3372||3373||3373.5||3372|0
1708333800000|2024-02-19 09:10:00||3373.5||3373.5||3374||3373|0
1708334100000|2024-02-19 09:15:00|3378.5|3373|3378.5|3372|3378.5|3373.5|3378.5|3372|0
1708334400000|2024-02-19 09:20:00|3377.5|3371.5|3377.5|3370.5|3377.5|3373.5|3377.5|3370.5|0
1708334700000|2024-02-19 09:25:00||3371||3371||3372||3371|0
1708335000000|2024-02-19 09:30:00|3378|3371.5|3378.5|3374|3379|3374|3378|3371.5|0
1708335300000|2024-02-19 09:35:00|3379|3373.5|3379.5|3374.5|3379.5|3375|3379|3373.5|0
1708335600000|2024-02-19 09:40:00|3380|3375|3383.5|3379|3383.5|3379|3379.5|3374.5|0
1708335900000|2024-02-19 09:45:00|3384|3379.5|3385.5|3381|3385.5|3381|3384|3379.5|0
1708336200000|2024-02-19 09:50:00|3386|3382|3384.5|3381|3386.5|3382|3384.5|3380.5|0
1708336500000|2024-02-19 09:55:00|3386.5|3381.5|3386.5|3382|3387.5|3383|3386.5|3381.5|7
1708336800000|2024-02-19 10:00:00|3387|3381.5|3385|3380|3387|3381.5|3385|3380|0
1708337100000|2024-02-19 10:05:00|3385.5|3380.5|3384.5|3379.5|3385.5|3381|3384.5|3379.5|0
1708337400000|2024-02-19 10:10:00|3383.5|3379|3383.5|3378.5|3383.5|3379|3383.5|3378.5|0
1708337700000|2024-02-19 10:15:00|3384|3379|3383.5|3379|3384.5|3380.5|3383.5|3379|0
1708338000000|2024-02-19 10:20:00|3382.5|3378.5|3381|3377|3383|3378.5|3381|3377|0
1708338300000|2024-02-19 10:25:00|3381.5|3376.5|3380.5|3376|3381.5|3376.5|3380|3375.5|0
1708338600000|2024-02-19 10:30:00|3381|3376.5|3380.5|3376|3381.5|3377|3380.5|3376|0
1708338900000|2024-02-19 10:35:00|3380|3375.5|3379.5|3375|3380|3376|3379.5|3375|0
1708339200000|2024-02-19 10:40:00|3380|3375.5|3379.5|3375|3380|3375.5|3379|3374.5|0
1708339500000|2024-02-19 10:45:00|3380|3375.5|3381.5|3377|3381.5|3377|3380|3375.5|0
1708339800000|2024-02-19 10:50:00|3381|3376.5|3381|3376.5|3381|3377|3380.5|3376|0
1708340100000|2024-02-19 10:55:00|3380.5|3376|3380|3375|3380.5|3376.5|3380|3375|0
1708340400000|2024-02-19 11:00:00|3379.5|3374.5|3379.5|3375|3380|3375.5|3378.5|3374|0
1708340700000|2024-02-19 11:05:00|3380|3375.5|3380.5|3376|3380.5|3376|3380|3375|0
1708341000000|2024-02-19 11:10:00||3376.5||3376||3376.5||3376|0
1708341300000|2024-02-19 11:15:00|3380|3375.5|3379.5|3374.5|3380|3375.5|3379.5|3374.5|0
1708341600000|2024-02-19 11:20:00|3378.5|3375|3379|3374|3379|3375|3377.5|3373.5|0
1708341900000|2024-02-19 11:25:00|3379.5|3374.5|3380|3375.5|3380|3375.5|3379.5|3374.5|0
1708342200000|2024-02-19 11:30:00|3380.5|3376|3381|3376.5|3381|3376.5|3380.5|3375.5|0
1708342500000|2024-02-19 11:35:00|3381.5|3377|3381|3376.5|3381.5|3377|3380.5|3376|0
1708342800000|2024-02-19 11:40:00|3381.5|3377|3381.5|3377|3382.5|3378.5|3381.5|3377|0
1708343100000|2024-02-19 11:45:00|3382|3377.5|3382|3377|3382|3377.5|3381|3376.5|0
1708343400000|2024-02-19 11:50:00|3381.5|3376.5|3380.5|3376|3381.5|3377|3380.5|3376|0
1708343700000|2024-02-19 11:55:00||3375.5||3376||3376||3375.5|0
1708344000000|2024-02-19 12:00:00|3381|3334.5|3383|3377|3434|3377.5|3381|3334|0
1708344300000|2024-02-19 12:05:00||3376.5||3376||3376.5||3376|0
1708344600000|2024-02-19 12:10:00||3376.5||3377||3377||3376.5|0
1708344900000|2024-02-19 12:15:00||3376.5||3376||3376.5||3376|0
1708345200000|2024-02-19 12:20:00|3382|3375.5|3381|3374.5|3382|3375.5|3381|3374.5|0
1708345500000|2024-02-19 12:25:00||3375.5||3375.5||3376||3375.5|0
1708345800000|2024-02-19 12:30:00||3375||3374||3375||3374|0
1708346100000|2024-02-19 12:35:00||3374.5||3375||3375||3374.5|0
1708346400000|2024-02-19 12:40:00||3374.5||3374||3374.5||3374|0
1708346700000|2024-02-19 12:45:00|3380.5|3373.5|3380|3374|3380.5|3374|3380|3373|0
1708347000000|2024-02-19 12:50:00||3373.5||3374||3374||3373|0
1708347300000|2024-02-19 12:55:00||3374.5||3375||3375.5||3374.5|0
1708347600000|2024-02-19 13:00:00||3374.5||3374.5||3374.5||3374.5|0
1708347900000|2024-02-19 13:05:00||3374||3374||3374||3374|0
1708348200000|2024-02-19 13:10:00||3374.5||3373.5||3375||3373.5|0
1708348500000|2024-02-19 13:15:00||3374||3375||3375.5||3374|0
1708348800000|2024-02-19 13:20:00|3380.5|3375.5|3380|3375.5|3380.5|3376|3380|3375|0
1708349100000|2024-02-19 13:25:00|3380.5|3376|3381|3376.5|3381|3376.5|3380.5|3376|0
1708349400000|2024-02-19 13:30:00||3376||3376||3376||3376|0
1708349700000|2024-02-19 13:35:00|3382|3376.5|3382|3377.5|3382|3377.5|3382|3376.5|0
1708350000000|2024-02-19 13:40:00||3377||3376.5||3377.5||3376.5|0
1708350300000|2024-02-19 13:45:00||3377.5||3376||3377.5||3376|0
1708350600000|2024-02-19 13:50:00|3380|3375.5|3381|3376.5|3381|3377|3379.5|3375|1
1708350900000|2024-02-19 13:55:00||3376||3376.5||3376.5||3376|0
1708351200000|2024-02-19 14:00:00|3381.5|3377|3381|3376|3382|3377.5|3381|3376|0
1708351500000|2024-02-19 14:05:00|3380.5|3376.5|3379|3374.5|3380.5|3376.5|3379|3374.5|0
1708351800000|2024-02-19 14:10:00|3379.5|3375|3379|3374.5|3380|3375.5|3379|3374.5|0
1708352100000|2024-02-19 14:15:00|3378.5|3374|3378|3373.5|3378.5|3374.5|3378|3373.5|0
1708352400000|2024-02-19 14:20:00||3374||3374||3374||3374|0
1708352700000|2024-02-19 14:25:00|3378.5|3374.5|3379.5|3374.5|3379.5|3375|3378|3373.5|0
1708353000000|2024-02-19 14:30:00|3380|3375|3382|3377.5|3382|3377.5|3380|3374.5|0
1708353300000|2024-02-19 14:35:00|3382.5|3378|3384.5|3379.5|3384.5|3379.5|3382.5|3378|0
1708353600000|2024-02-19 14:40:00|3385|3380|3385.5|3380.5|3385.5|3380.5|3385|3379.5|0
1708353900000|2024-02-19 14:45:00|3385|3380|3383|3378.5|3385|3380|3383|3378.5|0
1708354200000|2024-02-19 14:50:00|3383.5|3378|3381.5|3377|3383.5|3378|3381.5|3377|0
1708354500000|2024-02-19 14:55:00|3382|3377.5|3381.5|3377|3382.5|3377.5|3381.5|3377|0
1708354800000|2024-02-19 15:00:00|3382|3377.5|3384|3379.5|3384|3379.5|3382|3377.5|0
1708355100000|2024-02-19 15:05:00|3384.5|3380|3386.5|3382|3386.5|3382|3384.5|3380|0
1708355400000|2024-02-19 15:10:00|3387|3382.5|3386.5|3382|3387.5|3382.5|3386|3382|0
1708355700000|2024-02-19 15:15:00|3387|3382.5|3387.5|3382.5|3387.5|3382.5|3387|3382.5|0
1708356000000|2024-02-19 15:20:00|3388|3383|3390|3385.5|3390|3385.5|3388|3383|0
1708356300000|2024-02-19 15:25:00|3390.5|3386|3391|3386.5|3391|3386.5|3390|3386|0
1708356600000|2024-02-19 15:30:00|3391.5|3387|3392|3387.5|3392|3387.5|3391|3386.5|0
1708356900000|2024-02-19 15:35:00|3391.5|3387|3390|3385.5|3391.5|3387|3390|3385.5|0
1708357200000|2024-02-19 15:40:00|3390.5|3386|3389.5|3385|3390.5|3386.5|3389.5|3385|0
1708357500000|2024-02-19 15:45:00|3390|3385.5|3392|3387.5|3392|3387.5|3390|3385.5|0
1708357800000|2024-02-19 15:50:00|3391|3387|3391.5|3386.5|3391.5|3387|3391|3386.5|0
1708358100000|2024-02-19 15:55:00|3390.5|3386|3390.5|3386|3390.5|3386|3390.5|3385.5|0
1708358400000|2024-02-19 16:00:00|3391|3385.5|3390|3385.5|3391|3387|3390|3385.5|0
1708358700000|2024-02-19 16:05:00|3390.5|3386|3390.5|3386|3391|3386.5|3390|3385.5|0
1708359000000|2024-02-19 16:10:00||3385.5||3385.5||3385.5||3385.5|0
1708359600000|2024-02-19 16:20:00|3389.5|3386|3389.5|3384.5|3389.5|3386.5|3389.5|3384.5|0
1708359900000|2024-02-19 16:25:00|3389|3384|3389|3383.5|3389|3384|3388.5|3383.5|0
1708360200000|2024-02-19 16:30:00|3396|3379|3395.5|3376|3439|3380|3395.5|3373|0
1708360500000|2024-02-19 16:35:00|3401|3377|3395|3371|3401|3379|3395|3371|0
1708360800000|2024-02-19 16:40:00|3400|3372|3395.5|3376.5|3402|3376.5|3395.5|3371|0
1708361100000|2024-02-19 16:45:00|3401|3377|3401|3372|3401|3377.5|3395.5|3372|0
1708361400000|2024-02-19 16:50:00|3396|3334.5|3396|3334.5|3396|3334.5|3396|3334.5|0
1708365300000|2024-02-19 17:55:00|3394.5|3333|3394.5|3333|3394.5|3333|3394.5|3333|0
1708375800000|2024-02-19 20:50:00|3396||3394.5||3396||3394.5||0
1708412400000|2024-02-20 07:00:00|3405.5|3351.5|3430.5|3326|3430.5|3351.5|3405.5|3326|0
1708415700000|2024-02-20 07:55:00|3423|3320.5|3422.5|3320.5|3423|3320.5|3422.5|3320.5|0
1708416000000|2024-02-20 08:00:00|3421.5|3321.5|3423|3324.5|3427|3324.5|3383|3321.5|0
1708416300000|2024-02-20 08:05:00|3422||3423||3427||3408.5||0
1708416600000|2024-02-20 08:10:00|3422|3325.5|3372|3367.5|3427|3367.5|3370|3325.5|0
1708416900000|2024-02-20 08:15:00|3372.5|3367|3365|3360.5|3372.5|3367.5|3365|3360.5|0
1708417200000|2024-02-20 08:20:00|3364.5|3360|3363|3358.5|3364.5|3360|3361.5|3357|0
1708417500000|2024-02-20 08:25:00|3363.5|3359|3364.5|3359.5|3364.5|3359.5|3363.5|3359|0
1708417800000|2024-02-20 08:30:00|3365|3360.5|3365.5|3360.5|3366|3361.5|3365|3360.5|0
1708418100000|2024-02-20 08:35:00|3366|3361|3366|3361.5|3367.5|3363|3365.5|3361|0
1708418400000|2024-02-20 08:40:00|3366.5|3361|3368|3349|3370|3361|3363.5|3320|0
1708418700000|2024-02-20 08:45:00|3367.5|3350|3366.5|3361.5|3416.5|3361.5|3366.5|3313.5|0
1708419000000|2024-02-20 08:50:00|3367|3362|3364|3359|3367|3362|3363|3359|0
1708419300000|2024-02-20 08:55:00|3363|3358.5|3363.5|3359|3365|3360|3363|3358.5|0
1708419600000|2024-02-20 09:00:00|3363|3358.5|3363|3358|3364|3360|3362.5|3358|0
1708419900000|2024-02-20 09:05:00|3362.5|3357.5|3361.5|3356.5|3362.5|3358|3361|3356.5|0
1708420200000|2024-02-20 09:10:00|3361|3356|3361.5|3357|3362.5|3357.5|3360.5|3356|0
1708420500000|2024-02-20 09:15:00|3362|3357.5|3363.5|3358.5|3363.5|3359|3362|3357|0
1708420800000|2024-02-20 09:20:00|3364|3359|3364|3359|3364|3359.5|3364|3358.5|0
1708421100000|2024-02-20 09:25:00|3363.5|3358.5|3361|3357|3363.5|3358.5|3360|3355.5|0
1708421400000|2024-02-20 09:30:00|3361.5|3356.5|3359|3354|3361.5|3356.5|3359|3354|0
1708421700000|2024-02-20 09:35:00|3359.5|3354.5|3359.5|3355|3359.5|3355|3357.5|3353|0
1708422000000|2024-02-20 09:40:00|3360|3355.5|3364|3359.5|3364|3359.5|3360|3355.5|0
1708422300000|2024-02-20 09:45:00||3359||3359||3360||3359|0
1708422600000|2024-02-20 09:50:00|3363.5|3358.5|3364|3359.5|3364|3359.5|3363|3358|0
1708422900000|2024-02-20 09:55:00|3364.5|3360|3363|3358.5|3365|3361|3363|3358.5|0
1708423200000|2024-02-20 10:00:00|3362|3358|3363|3358.5|3363|3359|3362|3357.5|0
1708423500000|2024-02-20 10:05:00|3363.5|3359|3366|3361.5|3366|3362|3363.5|3359|0
1708423800000|2024-02-20 10:10:00|3366.5|3362|3366.5|3362|3367.5|3362|3366.5|3361.5|0
1708424100000|2024-02-20 10:15:00|3365.5|3362.5|3365.5|3360.5|3365.5|3362.5|3365.5|3360.5|0
1708424400000|2024-02-20 10:20:00|3366|3361|3365|3361|3366|3361.5|3365|3361|0
1708424700000|2024-02-20 10:25:00|3365.5|3360.5|3365.5|3361|3365.5|3361|3365.5|3360.5|0
1708425000000|2024-02-20 10:30:00|3366|3361.5|3365.5|3360.5|3366.5|3362.5|3365.5|3360.5|0
1708425300000|2024-02-20 10:35:00|3366|3361|3366|3361.5|3366|3361.5|3366|3360.5|0
1708425600000|2024-02-20 10:40:00|3366.5|3362|3367|3362.5|3368|3363.5|3366.5|3362|0
1708425900000|2024-02-20 10:45:00|3366|3362|3367|3362|3367|3362.5|3366|3361.5|0
1708426200000|2024-02-20 10:50:00|3366|3361.5|3365.5|3361|3366.5|3362|3365.5|3360.5|0
1708426500000|2024-02-20 10:55:00|3366|3361.5|3365.5|3361|3366.5|3362|3365.5|3361|0
1708426800000|2024-02-20 11:00:00|3366|3361.5|3366|3361.5|3366|3361.5|3365|3360.5|0
1708427100000|2024-02-20 11:05:00|3366.5|3362|3368|3363.5|3368|3363.5|3366.5|3362|0
1708427400000|2024-02-20 11:10:00|3367.5|3363|3367|3362|3367.5|3363.5|3367|3362|0
1708427700000|2024-02-20 11:15:00|3366.5|3361.5|3365.5|3360.5|3366.5|3362|3365.5|3360.5|0
1708428000000|2024-02-20 11:20:00|3364.5|3361|3363|3358.5|3365|3361|3363|3358.5|0
1708428300000|2024-02-20 11:25:00|3363.5|3359|3363.5|3359|3363.5|3359|3363.5|3358.5|0
1708428600000|2024-02-20 11:30:00|3363|3358.5|3362.5|3358|3363.5|3359|3362.5|3358|0
1708428900000|2024-02-20 11:35:00|3363|3358.5|3364|3360|3364|3360|3363|3358|0
1708429200000|2024-02-20 11:40:00|3364.5|3360.5|3365|3360.5|3366|3361.5|3364.5|3360.5|0
1708429500000|2024-02-20 11:45:00||3360||3360.5||3360.5||3360|0
1708429800000|2024-02-20 11:50:00|3364.5|3360|3364.5|3360.5|3364.5|3360.5|3364|3360|0
1708430100000|2024-02-20 11:55:00|3364|3360|3363.5|3359.5|3364|3360.5|3363.5|3359|0
1708430400000|2024-02-20 12:00:00|3370|3359|3365.5|3361|3415|3361|3364.5|3316|0
1708430700000|2024-02-20 12:05:00|3366|3361.5|3366.5|3362|3366.5|3362|3366|3361|0
1708431000000|2024-02-20 12:10:00|3367|3362.5|3368|3363|3368|3363|3367|3362.5|0
1708431300000|2024-02-20 12:15:00|3368.5|3363.5|3368.5|3364|3368.5|3364|3368.5|3363|0
1708431600000|2024-02-20 12:20:00|3369|3363.5|3369|3364.5|3369|3364.5|3369|3363.5|0
1708431900000|2024-02-20 12:25:00|3369.5|3365|3369.5|3365|3369.5|3365|3369.5|3364.5|0
1708432200000|2024-02-20 12:30:00|3370|3365.5|3372.5|3368|3372.5|3368|3370|3365.5|0
1708432500000|2024-02-20 12:35:00|3373|3368.5|3374|3369|3374|3369.5|3373|3368.5|0
1708432800000|2024-02-20 12:40:00|3373|3368.5|3373|3368.5|3373|3369|3373|3368.5|0
1708433100000|2024-02-20 12:45:00|3373.5|3369|3372|3367.5|3373.5|3369|3372|3367.5|0
1708433400000|2024-02-20 12:50:00|3372.5|3368|3372.5|3367.5|3372.5|3368|3372.5|3367.5|0
1708433700000|2024-02-20 12:55:00||3368||3367.5||3368||3367.5|0
1708434000000|2024-02-20 13:00:00||3368||3367.5||3368.5||3367.5|0
1708434300000|2024-02-20 13:05:00|3372|3367|3368.5|3366|3372|3367|3368.5|3366|7
1708434600000|2024-02-20 13:10:00|3371|3366.5|3369.5|3367|3371.5|3367|3368.5|3366|47
1708434900000|2024-02-20 13:15:00|3370.5|3365|3369.5|3364.5|3370.5|3365|3369|3364.5|2
1708435200000|2024-02-20 13:20:00|3368.5|3364|3366.5|3362.5|3368.5|3364|3366.5|3362|0
1708435500000|2024-02-20 13:25:00|3367|3363|3367.5|3363|3368.5|3364|3367|3362.5|0
1708435800000|2024-02-20 13:30:00|3368|3363.5|3368.5|3363.5|3369|3365.5|3368|3363.5|0
1708436100000|2024-02-20 13:35:00|3367.5|3363|3366.5|3362|3367.5|3363|3365.5|3361.5|0
1708436400000|2024-02-20 13:40:00|3367|3362.5|3368|3363|3368|3363.5|3367|3362.5|0
1708436700000|2024-02-20 13:45:00|3367.5|3362.5|3366|3362|3367.5|3362.5|3366|3361.5|0
1708437000000|2024-02-20 13:50:00|3365|3362.5|3366.5|3362.5|3366.5|3362.5|3365|3362.5|0
1708437300000|2024-02-20 13:55:00|3367||3366||3367||3366||0
1708437600000|2024-02-20 14:00:00|3366.5||3366||3367||3366||0
1708437900000|2024-02-20 14:05:00|3365.5||3365.5||3366||3365||0
1708438200000|2024-02-20 14:10:00|3365|3360.5|3365|3360|3365|3360.5|3364.5|3359.5|5
1708438500000|2024-02-20 14:15:00||3359.5||3360.5||3360.5||3359.5|0
1708438800000|2024-02-20 14:20:00|3365.5|3360|3363|3358.5|3365.5|3360.5|3363|3358.5|0
1708439100000|2024-02-20 14:25:00|3362.5|3358|3362.5|3357.5|3362.5|3358|3362|3357|0
1708439400000|2024-02-20 14:30:00|3363|3357|3361.5|3356.5|3365.5|3361|3361.5|3356|0
1708439700000|2024-02-20 14:35:00|3360.5|3356|3359|3354.5|3361|3356.5|3358.5|3354.5|0
1708440000000|2024-02-20 14:40:00|3358|3354|3353.5|3349|3358|3354|3353.5|3349|0
1708440300000|2024-02-20 14:45:00|3354|3349.5|3354.5|3350|3355|3350.5|3353|3348|0
1708440600000|2024-02-20 14:50:00|3355|3349.5|3353.5|3349|3355|3350.5|3353|3348|0
1708440900000|2024-02-20 14:55:00|3354|3349.5|3356.5|3351.5|3357|3352.5|3354|3349.5|0
1708441200000|2024-02-20 15:00:00|3356|3351|3351.5|3347|3356|3351.5|3350.5|3345.5|0
1708441500000|2024-02-20 15:05:00|3352|3347.5|3352.5|3348|3353.5|3349|3351|3346.5|0
1708441800000|2024-02-20 15:10:00|3353|3348.5|3353|3348.5|3354|3350|3352|3347.5|0
1708442100000|2024-02-20 15:15:00|3353.5|3349|3355.5|3350.5|3356.5|3352|3353.5|3349|0
1708442400000|2024-02-20 15:20:00|3356|3351|3358|3354|3358|3354|3356|3351|0
1708442700000|2024-02-20 15:25:00|3357|3353.5|3356.5|3352.5|3357.5|3353.5|3356|3352|0
1708443000000|2024-02-20 15:30:00|3356|3352|3354.5|3350|3356|3352.5|3354.5|3349.5|0
1708443300000|2024-02-20 15:35:00|3355|3350.5|3355.5|3351.5|3355.5|3351.5|3353|3348.5|0
1708443600000|2024-02-20 15:40:00|3356|3352|3357|3352.5|3358|3354|3356|3351.5|0
1708443900000|2024-02-20 15:45:00|3357.5|3353|3360|3355.5|3360|3355.5|3357.5|3352.5|0
1708444200000|2024-02-20 15:50:00|3360.5|3356|3361.5|3356.5|3362.5|3358|3360|3356|25
1708444500000|2024-02-20 15:55:00|3360.5|3356|3362.5|3358|3362.5|3358.5|3360.5|3356|0
1708444800000|2024-02-20 16:00:00|3363|3358.5|3364|3359.5|3365|3360.5|3363|3358.5|0
1708445100000|2024-02-20 16:05:00|3364.5|3360|3364.5|3359.5|3364.5|3360.5|3364.5|3359.5|0
1708445400000|2024-02-20 16:10:00|3363.5|3359|3363.5|3359|3364.5|3360|3363.5|3358.5|1
1708445700000|2024-02-20 16:15:00|3364|3359.5|3364|3360|3365|3361|3364|3359.5|0
1708446000000|2024-02-20 16:20:00|3363|3359.5|3363|3358.5|3363|3360.5|3363|3358|0
1708446300000|2024-02-20 16:25:00|3363.5|3359|3363|3358.5|3364|3359|3363|3358.5|0
1708446600000|2024-02-20 16:30:00|3368.5|3355|3374|3347|3405|3355|3368|3315|0
1708446900000|2024-02-20 16:35:00|3373.5|3348|3371|3344|3374|3350|3368.5|3343.5|0
1708447200000|2024-02-20 16:40:00|3370|3344.5|3368.5|3350|3374.5|3350|3368.5|3344|0
1708447500000|2024-02-20 16:45:00|3374.5||3373||3376.5||3368.5||0
1708447800000|2024-02-20 16:50:00|3372|3309|3369|3308|3372|3309|3369|3308|0
1708448100000|2024-02-20 16:55:00|3367.5|3306.5|3367.5|3305|3367.5|3306.5|3367.5|3305|0
1708448400000|2024-02-20 17:00:00|3366|3303.5|3364.5|3303.5|3366|3303.5|3364.5|3303.5|0
1708448700000|2024-02-20 17:05:00|3366||3366||3366||3366||0
1708449000000|2024-02-20 17:10:00|3364.5||3364.5||3364.5||3364.5||0
1708449300000|2024-02-20 17:15:00|3364||3364.5||3364.5||3364||0
1708449600000|2024-02-20 17:20:00|3363|3302|3363|3302|3363|3302|3363|3302|0
1708450200000|2024-02-20 17:30:00|3364.5|3303.5|3364.5|3303.5|3364.5|3303.5|3364.5|3303.5|0
1708450500000|2024-02-20 17:35:00|3363|3302|3363|3300.5|3363|3302|3363|3300.5|0
1708450800000|2024-02-20 17:40:00|3364.5|3302|3364.5|3303.5|3364.5|3303.5|3364.5|3302|0
1708451700000|2024-02-20 17:55:00|3366||3366||3366||3366||0
1708452000000|2024-02-20 18:00:00|3365.5|3305|3364.5|3303.5|3366|3305|3364.5|3303.5|0
1708452900000|2024-02-20 18:15:00|3363|3302|3364.5|3303.5|3364.5|3303.5|3363|3302|0
1708453200000|2024-02-20 18:20:00|3366|3305|3366|3305|3366|3305|3366|3305|0
1708453500000|2024-02-20 18:25:00|3364.5|3303.5|3363|3302|3364.5|3303.5|3363|3302|0
1708453800000|2024-02-20 18:30:00|3364.5||3363||3364.5||3363||0
1708454100000|2024-02-20 18:35:00|3364.5||3364.5||3364.5||3364.5||0
1708454400000|2024-02-20 18:40:00|3366|3303.5|3366|3305|3366|3305|3366|3303.5|0
1708456500000|2024-02-20 19:15:00|3364.5|3303.5|3366|3305|3366|3305|3364.5|3303.5|0
1708456800000|2024-02-20 19:20:00|3364.5|3303.5|3364.5|3303.5|3364.5|3303.5|3364.5|3303.5|0
1708457100000|2024-02-20 19:25:00|3366|3305|3366|3305|3366|3305|3365.5|3305|0
1708457400000|2024-02-20 19:30:00|3367.5||3366||3367.5||3366||0
1708458000000|2024-02-20 19:40:00|3367.5|3306.5|3367.5|3306.5|3367.5|3306.5|3367.5|3306.5|0
1708458300000|2024-02-20 19:45:00|3369||3369||3369||3369||0
1708458900000|2024-02-20 19:55:00||3308||3308||3308||3308|0
1708459200000|2024-02-20 20:00:00||3306.5||3306.5||3306.5||3306.5|0
1708459500000|2024-02-20 20:05:00||3308||3308||3308||3308|0
1708461000000|2024-02-20 20:30:00|3370.5|3306.5|3366|3305|3370.5|3306.5|3366|3305|0
1708461300000|2024-02-20 20:35:00|3367.5||3367.5||3367.5||3367.5||0
1708461600000|2024-02-20 20:40:00|3369|3306.5|3369|3308|3369|3308|3369|3306.5|0
1708461900000|2024-02-20 20:45:00|3370.5||3370.5||3370.5||3370.5||0
1708498800000|2024-02-21 07:00:00|3392.5|3339|3418|3313|3418|3339|3392.5|3313|0
1708502100000|2024-02-21 07:55:00|3428|3292.5|3415.5|3305|3428|3305|3415.5|3292.5|0
1708502400000|2024-02-21 08:00:00|3415|3305.5|3357|3352|3415|3352|3356.5|3305.5|0
1708502700000|2024-02-21 08:05:00|3357.5|3353|3353.5|3348.5|3361.5|3356.5|3353|3348.5|0
1708503000000|2024-02-21 08:10:00|3352.5|3348|3352.5|3347|3352.5|3348|3350.5|3345.5|0
1708503300000|2024-02-21 08:15:00|3352|3346.5|3349.5|3344.5|3352|3346.5|3349.5|3344.5|0
1708503600000|2024-02-21 08:20:00|3349|3344|3352|3347.5|3353|3348.5|3348.5|3344|0
1708503900000|2024-02-21 08:25:00|3352.5|3348|3351|3346.5|3354|3348.5|3351|3346.5|0
1708504200000|2024-02-21 08:30:00|3350|3346|3350|3345.5|3351.5|3346.5|3349|3344.5|0
1708504500000|2024-02-21 08:35:00|3349|3345|3344.5|3340|3349|3345|3344|3339.5|0
1708504800000|2024-02-21 08:40:00|3344|3339.5|3344|3339|3344.5|3340|3342.5|3337.5|0
1708505100000|2024-02-21 08:45:00|3343.5|3338.5|3344.5|3340|3344.5|3340|3342.5|3337.5|0
1708505400000|2024-02-21 08:50:00|3345|3340.5|3349|3344|3349|3344|3345|3340.5|0
1708505700000|2024-02-21 08:55:00|3348.5|3343.5|3347|3342.5|3348.5|3343.5|3346.5|3342|0
1708506000000|2024-02-21 09:00:00|3347.5|3343|3349|3344.5|3350|3346|3347.5|3343|0
1708506300000|2024-02-21 09:05:00|3349.5|3344|3352|3347|3353|3348.5|3349.5|3344|0
1708506600000|2024-02-21 09:10:00|3351.5|3346.5|3348.5|3344.5|3351.5|3346.5|3348.5|3344.5|0
1708506900000|2024-02-21 09:15:00|3349|3344|3346|3341.5|3349|3344|3345.5|3341|0
1708507200000|2024-02-21 09:20:00|3367.5|3303|3346.5|3342|3368.5|3342|3346.5|3295|0
1708507500000|2024-02-21 09:25:00|3347|3341.5|3347|3342|3347|3342|3344|3339.5|0
1708507800000|2024-02-21 09:30:00|3347.5|3342.5|3350|3345|3350|3345.5|3347.5|3342.5|0
1708508100000|2024-02-21 09:35:00|3350.5|3345.5|3348.5|3344|3351|3346|3348.5|3344|0
1708508400000|2024-02-21 09:40:00|3349|3343.5|3349|3344.5|3349|3345|3349|3343.5|0
1708508700000|2024-02-21 09:45:00|3348.5|3344|3348|3343.5|3348.5|3344|3347|3342.5|0
1708509000000|2024-02-21 09:50:00|3347.5|3343|3347|3342.5|3347.5|3343|3347|3342.5|0
1708509300000|2024-02-21 09:55:00|3346.5|3342|3344.5|3340|3346.5|3342|3344|3339.5|0
1708509600000|2024-02-21 10:00:00|3345|3341|3345|3340|3345.5|3341|3343.5|3339.5|0
1708509900000|2024-02-21 10:05:00|3345.5|3340.5|3347|3342|3347|3342|3345.5|3340.5|0
1708510200000|2024-02-21 10:10:00|3346|3342.5|3350|3345|3350|3345|3346|3341.5|0
1708510500000|2024-02-21 10:15:00|3350.5|3346|3352.5|3348|3352.5|3348|3350.5|3346|0
1708510800000|2024-02-21 10:20:00|3353|3349|3355|3350.5|3356|3351|3353|3349|0
1708511100000|2024-02-21 10:25:00||3350||3350||3350||3350|0
1708511400000|2024-02-21 10:30:00|3355.5|3350.5|3355.5|3351|3356|3352|3355|3350.5|0
1708511700000|2024-02-21 10:35:00|3356|3350.5|3355|3350.5|3356|3350.5|3355|3350.5|0
1708512000000|2024-02-21 10:40:00|3355.5|3350|3355|3350.5|3355.5|3351|3354.5|3350|0
1708512300000|2024-02-21 10:45:00|3354|3350|3354|3349.5|3354|3350|3353|3348.5|0
1708512600000|2024-02-21 10:50:00|3353.5|3349.5|3353.5|3348.5|3354.5|3350|3353.5|3348.5|0
1708512900000|2024-02-21 10:55:00|3352.5|3349|3351.5|3347|3352.5|3349|3351.5|3347|0
1708513200000|2024-02-21 11:00:00|3352|3347.5|3354|3349.5|3354|3349.5|3352|3347.5|0
1708513500000|2024-02-21 11:05:00|3354.5|3349|3353.5|3349|3354.5|3350|3353.5|3349|0
1708513800000|2024-02-21 11:10:00|3352.5|3349.5|3352.5|3348|3352.5|3349.5|3352.5|3348|0
1708514100000|2024-02-21 11:15:00|3353|3348.5|3353.5|3348.5|3354.5|3350|3353|3348.5|0
1708514400000|2024-02-21 11:20:00|3353|3348|3353|3348|3353|3348|3352.5|3347.5|0
1708514700000|2024-02-21 11:25:00|3353.5|3348.5|3354|3349|3354|3349.5|3353.5|3348.5|0
1708515000000|2024-02-21 11:30:00|3353.5|3348.5|3352.5|3348|3353.5|3348.5|3352|3347.5|0
1708515300000|2024-02-21 11:35:00|3351.5|3347.5|3353|3348.5|3353|3348.5|3350.5|3346|0
1708515600000|2024-02-21 11:40:00|3353.5|3349|3353.5|3348.5|3353.5|3349|3353.5|3348.5|0
1708515900000|2024-02-21 11:45:00|3352.5|3349|3352|3347.5|3353|3349|3352|3347|0
1708516200000|2024-02-21 11:50:00|3351|3347|3351|3346|3351|3347.5|3350|3345.5|0
1708516500000|2024-02-21 11:55:00|3350|3346.5|3350|3345|3350|3346.5|3348|3343.5|0
1708516800000|2024-02-21 12:00:00|3355.5|3342|3341|3336.5|3367.5|3344|3340.5|3299|0
1708517100000|2024-02-21 12:05:00|3341.5|3337.5|3338.5|3333.5|3343.5|3338.5|3338.5|3333.5|0
1708517400000|2024-02-21 12:10:00|3339|3334|3348|3343.5|3348|3343.5|3339|3334|0
1708517700000|2024-02-21 12:15:00|3348.5|3343|3347|3342.5|3349|3345|3347|3342.5|0
1708518000000|2024-02-21 12:20:00|3347.5|3342|3347.5|3342.5|3347.5|3342.5|3346.5|3341.5|0
1708518300000|2024-02-21 12:25:00|3348|3343|3347.5|3343|3348.5|3343.5|3347.5|3343|0
1708518600000|2024-02-21 12:30:00|3346.5|3342.5|3340.5|3336|3346.5|3342.5|3340.5|3335.5|0
1708518900000|2024-02-21 12:35:00|3339.5|3335.5|3330.5|3326|3368.5|3335.5|3330|3288|0
1708519200000|2024-02-21 12:40:00|3331|3325.5|3356|3282.5|3368|3327|3328|3282|0
1708519500000|2024-02-21 12:45:00|3355.5|3276.5|3335|3330.5|3368|3331.5|3332|3276.5|0
1708519800000|2024-02-21 12:50:00|3334|3330|3330.5|3326|3334|3330.5|3328.5|3324|0
1708520100000|2024-02-21 12:55:00|3331|3326.5|3331|3326|3331|3327|3330|3325|0
1708520400000|2024-02-21 13:00:00|3330|3325.5|3331.5|3327|3331.5|3327|3329.5|3324.5|0
1708520700000|2024-02-21 13:05:00|3332|3326.5|3331.5|3327|3332|3327|3331|3326.5|0
1708521000000|2024-02-21 13:10:00|3332|3327.5|3332.5|3328|3332.5|3328|3332|3327.5|0
1708521300000|2024-02-21 13:15:00|3333|3328.5|3335.5|3331|3335.5|3331.5|3333|3328.5|0
1708521600000|2024-02-21 13:20:00|3334.5|3330.5|3334|3329|3335|3331|3334|3329|0
1708521900000|2024-02-21 13:25:00|3333.5|3329.5|3332|3327.5|3333.5|3329.5|3331.5|3327.5|0
1708522200000|2024-02-21 13:30:00|3331|3327|3329|3324.5|3331|3327|3329|3324|0
1708522500000|2024-02-21 13:35:00|3329.5|3325|3329.5|3325|3329.5|3325.5|3329.5|3325|0
1708522800000|2024-02-21 13:40:00|3330|3326|3336|3331|3336|3331.5|3330|3325.5|0
1708523100000|2024-02-21 13:45:00|3367|3331.5|3336|3331|3368|3331.5|3334.5|3284.5|0
1708523400000|2024-02-21 13:50:00|3335.5|3330.5|3334|3329|3335.5|3331|3333|3328.5|0
1708523700000|2024-02-21 13:55:00|3333.5|3328.5|3332.5|3328|3334.5|3330|3332|3327.5|0
1708524000000|2024-02-21 14:00:00|3331.5|3327.5|3331|3326|3332|3327.5|3331|3326|0
1708524300000|2024-02-21 14:05:00|3331.5|3326.5|3330|3325.5|3332|3327.5|3330|3325.5|0
1708524600000|2024-02-21 14:10:00|3329|3325|3332.5|3328|3332.5|3328|3329|3324.5|0
1708524900000|2024-02-21 14:15:00|3331.5|3327.5|3332.5|3327.5|3332.5|3328|3331.5|3327.5|0
1708525200000|2024-02-21 14:20:00|3333|3328|3336|3331|3336|3331|3333|3328|0
1708525500000|2024-02-21 14:25:00|3336.5|3332|3336|3330|3336.5|3332|3336|3330|0
1708525800000|2024-02-21 14:30:00|3336.5|3329.5|3334.5|3329.5|3341.5|3336|3334|3329.5|0
1708526100000|2024-02-21 14:35:00|3335|3330|3335.5|3331|3336.5|3332|3334|3329.5|0
1708526400000|2024-02-21 14:40:00|3336|3331.5|3334.5|3330|3338|3333.5|3334|3329.5|0
1708526700000|2024-02-21 14:45:00|3334|3329.5|3333|3328.5|3334|3330|3331.5|3327|0
1708527000000|2024-02-21 14:50:00|3333.5|3329|3334|3329.5|3334|3329.5|3332.5|3328|0
1708527300000|2024-02-21 14:55:00|3333.5|3330|3333|3328|3334.5|3330|3332.5|3327.5|0
1708527600000|2024-02-21 15:00:00|3333.5|3328.5|3335|3330|3335|3330.5|3331.5|3327.5|0
1708527900000|2024-02-21 15:05:00|3334|3329.5|3332.5|3328|3334|3329.5|3331.5|3327|0
1708528200000|2024-02-21 15:10:00|3333|3327.5|3334|3329|3334|3330|3332|3327.5|0
1708528500000|2024-02-21 15:15:00|3334.5|3329.5|3333.5|3328.5|3335.5|3331|3333.5|3328.5|0
1708528800000|2024-02-21 15:20:00|3332.5|3328|3331|3326.5|3332.5|3328|3330.5|3326.5|0
1708529100000|2024-02-21 15:25:00|3330.5|3327|3328.5|3323.5|3330.5|3327|3328|3323.5|0
1708529400000|2024-02-21 15:30:00|3327.5|3323|3327.5|3323|3327.5|3323.5|3326.5|3322|0
1708529700000|2024-02-21 15:35:00|3326.5|3322.5|3329|3324.5|3329|3325|3326.5|3322|0
1708530000000|2024-02-21 15:40:00|3329.5|3325|3328|3325|3331.5|3327|3328|3325|0
1708530300000|2024-02-21 15:45:00|3327.5|3325.5|3332.5|3328|3332.5|3328|3327.5|3324.5|10
1708530600000|2024-02-21 15:50:00|3333|3328.5|3335.5|3330.5|3335.5|3330.5|3333|3328.5|0
1708530900000|2024-02-21 15:55:00|3336|3331|3332.5|3328|3336.5|3332|3332.5|3328|0
1708531200000|2024-02-21 16:00:00|3333|3328.5|3333|3328.5|3335|3331|3333|3328|0
1708531500000|2024-02-21 16:05:00|3333.5|3328|3335.5|3331|3335.5|3331.5|3333.5|3328|0
1708531800000|2024-02-21 16:10:00|3336|3331.5|3339|3334.5|3339|3334.5|3336|3331.5|0
1708532100000|2024-02-21 16:15:00|3339.5|3335|3337.5|3333|3339.5|3335|3336.5|3332|0
1708532400000|2024-02-21 16:20:00|3338|3333.5|3338|3333.5|3338.5|3334|3337.5|3333|0
1708532700000|2024-02-21 16:25:00|3337.5|3333|3338.5|3333.5|3338.5|3333.5|3337|3333|0
1708533000000|2024-02-21 16:30:00|3344|3330|3344|3330|3345.5|3331|3343.5|3287|0
1708533300000|2024-02-21 16:35:00|3346.5|3324|3348.5|3323.5|3348.5|3329.5|3343|3282.5|0
1708533600000|2024-02-21 16:40:00|3347.5|3324.5|3355|3325|3355|3325|3347.5|3319.5|0
1708533900000|2024-02-21 16:45:00|3354|3325.5|3355.5|3323.5|3355.5|3326|3348.5|3319|0
1708534200000|2024-02-21 16:50:00|3345.5|3324.5|3345.5|3283.5|3345.5|3324.5|3345|3283.5|0
1708534800000|2024-02-21 17:00:00|3344||3344||3344||3344||0
1708535100000|2024-02-21 17:05:00|3342.5|3282|3342.5|3282|3342.5|3282|3342.5|3282|0
1708535400000|2024-02-21 17:10:00|3344||3344||3344||3344||0
1708535700000|2024-02-21 17:15:00|3384.5|3283.5|3345.5|3283.5|3384.5|3283.5|3344|3283.5|0
1708536600000|2024-02-21 17:30:00|3344|3282|3344|3283.5|3344|3283.5|3344|3282|0
1708536900000|2024-02-21 17:35:00|3345.5||3345.5||3345.5||3345.5||0
1708537200000|2024-02-21 17:40:00|3344||3344||3344||3344||0
1708537500000|2024-02-21 17:45:00|3345.5||3345.5||3345.5||3345.5||0
1708537800000|2024-02-21 17:50:00||3285||3285||3285||3285|0
1708538100000|2024-02-21 17:55:00|3345||3347||3347||3345||0
1708538400000|2024-02-21 18:00:00|3345.5|3283|3344|3283|3345.5|3283|3342.5|3281.5|0
1708539000000|2024-02-21 18:10:00|3345.5|3284.5|3345.5|3284.5|3345.5|3284.5|3345.5|3284.5|0
1708542000000|2024-02-21 19:00:00|3345|3283|3346.5|3286|3348|3286|3343.5|3283|0
1708542600000|2024-02-21 19:10:00||3284.5||3284.5||3284.5||3284.5|0
1708542900000|2024-02-21 19:15:00|3345|3286|3346.5|3286|3346.5|3286|3345|3286|0
1708543200000|2024-02-21 19:20:00|3345|3284.5|3345|3283|3384.5|3284.5|3345|3283|0
1708543500000|2024-02-21 19:25:00|3343.5|3281.5|3345|3283|3345|3283|3343.5|3281.5|0
1708543800000|2024-02-21 19:30:00|3343.5||3343.5||3343.5||3343.5||0
1708544100000|2024-02-21 19:35:00|3342|3281.5|3342|3281.5|3342|3281.5|3342|3281.5|0
1708544400000|2024-02-21 19:40:00|3340.5|3280|3340.5|3280|3340.5|3280|3340.5|3280|0
1708545000000|2024-02-21 19:50:00|3342||3342||3342||3342||0
1708545300000|2024-02-21 19:55:00||3281.5||3281.5||3281.5||3281.5|0
1708545900000|2024-02-21 20:05:00|3340.5|3280|3340.5|3280|3340.5|3280|3340.5|3280|0
1708546500000|2024-02-21 20:15:00|3342|3278.5|3340.5|3280|3342|3280|3340.5|3278.5|0
1708547100000|2024-02-21 20:25:00|3342|3281.5|3342|3281.5|3342|3281.5|3342|3281.5|0
1708547400000|2024-02-21 20:30:00|3343.5|3283|3345|3284.5|3345|3284.5|3343.5|3283|0
1708547700000|2024-02-21 20:35:00|3346.5|3286|3349.5|3287.5|3349.5|3287.5|3346.5|3286|0
1708548000000|2024-02-21 20:40:00|3351|3289.5|3351|3289.5|3351|3289.5|3351|3289.5|0
1708548300000|2024-02-21 20:45:00|3349.5||3351||3351||3349.5||0
1708548600000|2024-02-21 20:50:00|3352.5|3291|3352.5|3291|3352.5|3291|3352.5|3291|0
1708548900000|2024-02-21 20:55:00|3351||3352.5||3352.5||3351||0
1708585200000|2024-02-22 07:00:00|3382.5|3329.5|3407|3304.5|3407|3329.5|3381|3304.5|0
1708588500000|2024-02-22 07:55:00|3445.5|3311.5|3445.5|3324.5|3445.5|3324.5|3445.5|3311.5|0
1708588800000|2024-02-22 08:00:00|3444.5|3325|3423.5|3326|3445|3326|3399|3325|0
1708589100000|2024-02-22 08:05:00|3445|3332.5|3430|3343.5|3445|3343.5|3423.5|3332.5|0
1708589400000|2024-02-22 08:10:00|3429.5|3344.5|3400|3394.5|3445|3400|3398.5|3344.5|7
1708589700000|2024-02-22 08:15:00|3398.5|3393.5|3399|3393.5|3399.5|3393.5|3395|3390|40
1708590000000|2024-02-22 08:20:00|3398.5|3394|3401|3396.5|3401.5|3396.5|3397.5|3392.5|20
1708590300000|2024-02-22 08:25:00|3400.5|3396|3398.5|3393.5|3401|3396|3398|3393|12
1708590600000|2024-02-22 08:30:00|3399|3395|3394.5|3389|3402|3396.5|3393|3388.5|3
1708590900000|2024-02-22 08:35:00|3394|3390|3396.5|3391.5|3398.5|3392.5|3393.5|3390|0
1708591200000|2024-02-22 08:40:00|3396|3391|3395|3390.5|3397|3391.5|3395|3390.5|0
1708591500000|2024-02-22 08:45:00|3395.5|3390|3393.5|3389|3396.5|3390|3393|3388.5|0
1708591800000|2024-02-22 08:50:00|3393|3390.5|3395.5|3390.5|3396.5|3390.5|3392.5|3390|10
1708592100000|2024-02-22 08:55:00|3396|3390|3394.5|3390|3396|3390.5|3393.5|3389.5|0
1708592400000|2024-02-22 09:00:00|3394|3389.5|3394.5|3389|3395.5|3390|3393|3388.5|0
1708592700000|2024-02-22 09:05:00|3395|3390.5|3394|3389|3396|3390.5|3394|3389|1
1708593000000|2024-02-22 09:10:00|3393|3388.5|3394|3389|3394|3389|3393|3388.5|0
1708593300000|2024-02-22 09:15:00|3393.5|3388.5|3394|3389|3394|3389|3393|3388.5|0
1708593600000|2024-02-22 09:20:00|3393.5|3388.5|3389.5|3385.5|3393.5|3388.5|3389|3385|0
1708593900000|2024-02-22 09:25:00|3390|3385|3387.5|3382.5|3390|3385.5|3387|3382.5|0
1708594200000|2024-02-22 09:30:00|3387|3382|3389|3383.5|3389|3383.5|3387|3382|0
1708594500000|2024-02-22 09:35:00|3388.5|3383|3389.5|3383.5|3389.5|3383.5|3387|3382.5|0
1708594800000|2024-02-22 09:40:00|3389||3389.5||3389.5||3388||0
1708595100000|2024-02-22 09:45:00|3390|3384|3394|3387.5|3394|3387.5|3390|3384|0
1708595400000|2024-02-22 09:50:00||3388||3389.5||3389.5||3388|0
1708595700000|2024-02-22 09:55:00|3393.5|3390|3393.5|3388.5|3394|3390|3393|3388.5|0
1708596000000|2024-02-22 10:00:00|3393|3388|3394|3389.5|3394|3390|3392|3387|0
1708596300000|2024-02-22 10:05:00|3395.5|3389|3396|3391.5|3396|3392|3395.5|3389|1
1708596600000|2024-02-22 10:10:00|3396.5|3392|3396|3391.5|3396.5|3392|3394.5|3390|0
1708596900000|2024-02-22 10:15:00|3395|3392|3393|3388|3395|3392|3393|3388|0
1708597200000|2024-02-22 10:20:00|3392.5|3388.5|3391|3387|3392.5|3389|3390.5|3385.5|0
1708597500000|2024-02-22 10:25:00|3391.5|3386.5|3391.5|3387|3391.5|3387|3391.5|3386.5|0
1708597800000|2024-02-22 10:30:00|3392|3386.5|3392|3388|3392|3388|3391|3386.5|0
1708598100000|2024-02-22 10:35:00|3391.5|3387.5|3393|3383|3393|3387.5|3388.5|3370|0
1708598400000|2024-02-22 10:40:00|3392.5|3344|3389|3384.5|3392.5|3386|3389|3344|0
1708598700000|2024-02-22 10:45:00|3388.5|3384|3387.5|3382.5|3388.5|3384.5|3387.5|3382.5|0
1708599000000|2024-02-22 10:50:00|3386.5|3383|3385.5|3381|3387.5|3383|3385.5|3381|0
1708599300000|2024-02-22 10:55:00|3386|3381.5|3386|3381|3386|3382|3385|3380.5|0
1708599600000|2024-02-22 11:00:00|3385.5|3380.5|3388.5|3384|3388.5|3384.5|3385|3380.5|0
1708599900000|2024-02-22 11:05:00|3389|3384.5|3392.5|3388|3392.5|3388|3389|3384.5|0
1708600200000|2024-02-22 11:10:00|3393|3388.5|3397.5|3393|3397.5|3393|3393|3388.5|1
1708600500000|2024-02-22 11:15:00|3398|3393.5|3400|3396|3400|3396|3398|3393|0
1708600800000|2024-02-22 11:20:00|3400.5|3395.5|3402.5|3398|3403.5|3399.5|3400.5|3395.5|0
1708601100000|2024-02-22 11:25:00|3402|3398.5|3401.5|3397|3402|3398.5|3401|3396.5|0
1708601400000|2024-02-22 11:30:00|3400.5|3396.5|3400.5|3396.5|3400.5|3397.5|3400.5|3396|0
1708601700000|2024-02-22 11:35:00|3401|3397|3401.5|3396.5|3401.5|3398|3401|3396.5|0
1708602000000|2024-02-22 11:40:00|3400.5|3396|3400.5|3396|3401|3397|3399.5|3395|0
1708602300000|2024-02-22 11:45:00|3401|3396.5|3401|3396.5|3401.5|3397.5|3400.5|3396.5|0
1708602600000|2024-02-22 11:50:00|3400.5|3397|3399|3394.5|3400.5|3397|3399|3394.5|0
1708602900000|2024-02-22 11:55:00|3398.5|3394|3396.5|3392.5|3398.5|3394|3396.5|3392|0
1708603200000|2024-02-22 12:00:00|3401|3392|3395|3390.5|3401.5|3392.5|3395|3348|0
1708603500000|2024-02-22 12:05:00|3395.5|3391|3397.5|3393|3397.5|3393.5|3395.5|3391|0
1708603800000|2024-02-22 12:10:00|3398|3392.5|3399|3395|3399|3395|3398|3392.5|0
1708604100000|2024-02-22 12:15:00|3399.5|3395.5|3400|3395.5|3400|3395.5|3398.5|3393.5|0
1708604400000|2024-02-22 12:20:00|3400.5|3396|3401.5|3398.5|3401.5|3398.5|3400.5|3395.5|0
1708604700000|2024-02-22 12:25:00|3403|3399|3404|3399|3404|3399.5|3403|3399|1
1708605000000|2024-02-22 12:30:00|3404.5|3399.5|3406.5|3403|3406.5|3403|3404|3399|1
1708605300000|2024-02-22 12:35:00|3406|3401|3406|3401|3406.5|3403|3406|3401|15
1708605600000|2024-02-22 12:40:00||3400.5||3401||3401||3400|0
1708605900000|2024-02-22 12:45:00||3400.5||3399.5||3400.5||3399.5|0
1708606200000|2024-02-22 12:50:00|3405.5|3399|3403|3396|3405.5|3399|3403|3396|0
1708606500000|2024-02-22 12:55:00|3402.5|3395.5|3402|3395|3402.5|3396.5|3402|3395|0
1708606800000|2024-02-22 13:00:00|3401.5|3394.5|3399|3393|3401.5|3394.5|3399|3393|0
1708607100000|2024-02-22 13:05:00|3399.5|3393.5|3400|3395.5|3400|3395.5|3399.5|3393.5|0
1708607400000|2024-02-22 13:10:00|3400.5|3395|3401.5|3396.5|3401.5|3396.5|3400.5|3394.5|0
1708607700000|2024-02-22 13:15:00|3401|3397|3404|3399.5|3404|3399.5|3401|3396.5|0
1708608000000|2024-02-22 13:20:00|3404.5|3400|3405|3400.5|3405.5|3401|3404.5|3399.5|0
1708608300000|2024-02-22 13:25:00|3405.5|3401|3406|3398|3406|3402|3405.5|3398|0
1708608600000|2024-02-22 13:30:00|3405.5|3398.5|3406|3401|3406|3401.5|3405.5|3398.5|0
1708608900000|2024-02-22 13:35:00|3405.5|3401.5|3406|3403|3406|3403|3405.5|3401|0
1708609200000|2024-02-22 13:40:00|3408|3403.5|3409.5|3405|3409.5|3405|3408|3403|2
1708609500000|2024-02-22 13:45:00|3410|3405.5|3411|3406.5|3411|3406.5|3410|3404.5|0
1708609800000|2024-02-22 13:50:00||3407||3407.5||3408||3406.5|0
1708610100000|2024-02-22 13:55:00|3413.5|3408|3414.5|3409.5|3415|3410.5|3413.5|3408|1
1708610400000|2024-02-22 14:00:00|3415|3410|3415.5|3409.5|3416|3411.5|3415|3409.5|0
1708610700000|2024-02-22 14:05:00|3416|3410|3415.5|3410.5|3416|3411.5|3415.5|3409.5|0
1708611000000|2024-02-22 14:10:00||3410||3409.5||3410||3408.5|0
1708611300000|2024-02-22 14:15:00|3416|3410|3415.5|3411|3416|3411.5|3415.5|3410|0
1708611600000|2024-02-22 14:20:00||3410.5||3408.5||3411||3408.5|0
1708611900000|2024-02-22 14:25:00||3409||3409||3409.5||3408.5|0
1708612200000|2024-02-22 14:30:00|3416|3409.5|3416.5|3411.5|3416.5|3411.5|3416|3408.5|0
1708612500000|2024-02-22 14:35:00|3417|3412|3416.5|3412|3417|3412.5|3416.5|3409.5|0
1708612800000|2024-02-22 14:40:00|3416|3411|3415|3404|3416|3411|3414.5|3404|0
1708613100000|2024-02-22 14:45:00|3416|3404.5|3415.5|3410|3417|3411|3415.5|3404.5|0
1708613400000|2024-02-22 14:50:00|3416|3410.5|3417|3410|3417.5|3413|3416|3410|0
1708613700000|2024-02-22 14:55:00|3419|3410.5|3419|3408|3419|3412|3419|3408|1
1708614000000|2024-02-22 15:00:00|3419.5|3408.5|3410.5|3405.5|3419.5|3410.5|3410.5|3403|0
1708614300000|2024-02-22 15:05:00||3405||3404||3405||3403.5|0
1708614600000|2024-02-22 15:10:00|3409.5|3403.5|3409.5|3404.5|3409.5|3405|3408.5|3401.5|0
1708614900000|2024-02-22 15:15:00|3410|3404|3411.1|3404.1|3411.1|3405.6|3410|3403.5|0
1708615200000|2024-02-22 15:20:00|3410.6|3403.1|3410.1|3404.1|3410.6|3404.6|3410.1|3402.6|0
1708615500000|2024-02-22 15:25:00|3410.6|3404.6|3412.1|3407.6|3412.6|3408.1|3410.6|3403.1|0
1708615800000|2024-02-22 15:30:00|3411.1|3407.1|3411.1|3405.6|3411.1|3407.1|3411.1|3404.6|0
1708616100000|2024-02-22 15:35:00|3418.6|3404.1|3412.1|3404.6|3418.6|3406.1|3412.1|3363.1|0
1708616400000|2024-02-22 15:40:00|3411.6|3405.1|3409.1|3404.1|3411.6|3405.6|3409.1|3403.1|0
1708616700000|2024-02-22 15:45:00|3408.6|3403.6|3407.1|3400.6|3408.6|3403.6|3407.1|3400.6|0
1708617000000|2024-02-22 15:50:00|3406.6|3400.1|3406.1|3399.6|3406.6|3401.1|3406.1|3399.6|0
1708617300000|2024-02-22 15:55:00||3400.1||3400.1||3400.6||3399.6|0
1708617600000|2024-02-22 16:00:00|3405.1|3399.6|3404.1|3397.6|3405.1|3399.6|3404.1|3397.6|0
1708617900000|2024-02-22 16:05:00|3404.6|3398.1|3405.1|3399.1|3405.1|3401.6|3404.6|3398.1|1
1708618200000|2024-02-22 16:10:00|3405.6|3400.1|3408.1|3403.1|3408.6|3403.6|3405.6|3399.6|0
1708618500000|2024-02-22 16:15:00|3408.6|3403.6|3408.6|3403.6|3408.6|3404.1|3408.1|3403.6|0
1708618800000|2024-02-22 16:20:00|3408.1||3408.1||3408.6||3408.1||0
1708619400000|2024-02-22 16:30:00|3415.6|3401.6|3422.1|3396.6|3456.6|3401.6|3414.1|3392.1|0
1708619700000|2024-02-22 16:35:00|3421.1|3396.1|3419.1|3378.6|3458.1|3397.6|3413.6|3353.1|0
1708620000000|2024-02-22 16:40:00|3418.1|3379.6|3414.1|3392.1|3419.1|3394.1|3413.6|3349.1|0
1708620300000|2024-02-22 16:45:00|3456.6|3393.1|3456.6|3351.1|3458.1|3393.1|3456.6|3351.1|0
1708620600000|2024-02-22 16:50:00||3352.6||3352.6||3352.6||3352.6|0
1708621200000|2024-02-22 17:00:00|3454.6|3351.1|3456.6|3352.6|3456.6|3352.6|3454.6|3351.1|0
1708621800000|2024-02-22 17:10:00|3458.1|3354.1|3458.1|3354.1|3458.1|3354.1|3458.1|3354.1|0
1708622400000|2024-02-22 17:20:00|3459.6||3459.6||3459.6||3459.6||0
1708622700000|2024-02-22 17:25:00||3355.6||3355.6||3355.6||3355.6|0
1708623000000|2024-02-22 17:30:00|3461.1||3461.1||3461.1||3461.1||0
1708623300000|2024-02-22 17:35:00|3459.6||3459.6||3459.6||3459.6||0
1708626300000|2024-02-22 18:25:00|3461.1|3357.1|3461.1|3357.1|3461.1|3357.1|3461.1|3357.1|0
1708628100000|2024-02-22 18:55:00|3462.6||3462.6||3462.6||3462.6||0
1708628400000|2024-02-22 19:00:00||3358.6||3358.6||3358.6||3358.6|0
1708628700000|2024-02-22 19:05:00|3464.1||3464.1||3464.1||3464.1||0
1708629000000|2024-02-22 19:10:00||3360.6||3360.6||3360.6||3360.6|0
1708629600000|2024-02-22 19:20:00|3465.6|3362.1|3467.6|3362.1|3467.6|3362.1|3465.6|3362.1|0
1708630200000|2024-02-22 19:30:00|3465.6|3360.6|3464.1|3360.6|3465.6|3360.6|3464.1|3360.6|0
1708631400000|2024-02-22 19:50:00||3358.6||3358.6||3358.6||3358.6|0
1708631700000|2024-02-22 19:55:00|3462.6||3462.6||3462.6||3462.6||0
1708632000000|2024-02-22 20:00:00|3464.1|3360.6|3464.1|3360.6|3464.1|3360.6|3464.1|3360.6|0
1708632900000|2024-02-22 20:15:00|3465.6||3465.6||3465.6||3465.6||0
1708633200000|2024-02-22 20:20:00||3362.1||3362.1||3362.1||3362.1|0
1708634100000|2024-02-22 20:35:00|3467.6|3363.6|3467.6|3363.6|3467.6|3363.6|3467.6|3363.6|0
1708635000000|2024-02-22 20:50:00||3362.1||3363.6||3363.6||3362.1|0
1708671600000|2024-02-23 07:00:00|3444.1|3388.6|3465.6|3359.6|3465.6|3388.6|3440.6|3359.6|0
1708674600000|2024-02-23 07:50:00|3482.1|3334.1|3482.1|3334.6|3482.1|3334.6|3482.1|3334.1|0
1708674900000|2024-02-23 07:55:00|3462.6|3350.1|3462.6|3350.1|3462.6|3350.1|3462.6|3350.1|0
1708675200000|2024-02-23 08:00:00|3462.1|3350.6|3457.1|3369.6|3462.1|3397.6|3457.1|3350.6|0
1708675500000|2024-02-23 08:05:00|3449.6|3370.1|3400.1|3393.6|3449.6|3396.1|3400.1|3352.6|0
1708675800000|2024-02-23 08:10:00|3399.6|3393.1|3399.6|3396.1|3400.1|3396.6|3399.6|3393.1|0
1708676100000|2024-02-23 08:15:00|3399.1|3395.6|3403.6|3399.6|3403.6|3399.6|3399.1|3394.1|0
1708676400000|2024-02-23 08:20:00|3404.1|3397.6|3404.1|3396.1|3404.6|3397.6|3404.1|3396.1|2
1708676700000|2024-02-23 08:25:00|3403.6|3395.6|3402.1|3394.6|3403.6|3395.6|3402.1|3393.1|0
1708677000000|2024-02-23 08:30:00|3401.6|3394.1|3398.1|3390.1|3401.6|3394.1|3398.1|3390.1|0
1708677300000|2024-02-23 08:35:00|3397.6|3391.1|3396.1|3390.1|3397.6|3391.1|3396.1|3388.1|0
1708677600000|2024-02-23 08:40:00|3396.6|3389.6|3397.1|3392.1|3397.1|3392.6|3396.6|3389.6|0
1708677900000|2024-02-23 08:45:00|3397.6|3393.1|3397.1|3388.6|3398.1|3393.1|3397.1|3388.6|0
1708678200000|2024-02-23 08:50:00|3396.6|3388.1|3396.1|3390.1|3396.6|3390.6|3396.1|3388.1|0
1708678500000|2024-02-23 08:55:00||3389.6||3389.6||3389.6||3388.6|0
1708678800000|2024-02-23 09:00:00|3396.6|3390.1|3398.1|3393.1|3398.1|3393.6|3396.6|3389.6|0
1708679100000|2024-02-23 09:05:00|3398.6|3393.6|3398.1|3392.1|3398.6|3394.1|3398.1|3390.6|0
1708679400000|2024-02-23 09:10:00||3391.6||3393.1||3393.6||3391.6|0
1708679700000|2024-02-23 09:15:00||3392.6||3392.1||3392.6||3391.6|0
1708680000000|2024-02-23 09:20:00||3391.6||3390.6||3391.6||3390.6|0
1708680300000|2024-02-23 09:25:00|3397.6|3391.6|3397.1|3389.6|3397.6|3391.6|3397.1|3389.6|0
1708680600000|2024-02-23 09:30:00|3396.6|3389.1|3396.1|3388.6|3396.6|3389.1|3396.1|3388.6|0
1708680900000|2024-02-23 09:35:00||3389.1||3389.1||3389.6||3389.1|0
1708681200000|2024-02-23 09:40:00||3389.6||3391.1||3391.1||3389.6|0
1708681500000|2024-02-23 09:45:00|3396.6|3391.6|3398.6|3394.1|3398.6|3394.1|3396.6|3391.6|0
1708681800000|2024-02-23 09:50:00|3399.1|3393.6|3399.1|3393.6|3399.1|3393.6|3399.1|3393.6|0
1708682100000|2024-02-23 09:55:00||3393.1||3392.6||3393.1||3391.6|0
1708682400000|2024-02-23 10:00:00||3392.1||3392.1||3393.1||3392.1|0
1708682700000|2024-02-23 10:05:00|3410.6|3391.6|3449.6|3353.1|3450.1|3391.6|3409.6|3345.1|0
1708683000000|2024-02-23 10:10:00|3447.6|3354.1|3399.1|3391.6|3447.6|3392.6|3399.1|3354.1|0
1708683300000|2024-02-23 10:15:00||3391.1||3393.6||3393.6||3391.1|0
1708683600000|2024-02-23 10:20:00||3394.6||3393.1||3394.6||3393.1|0
1708683900000|2024-02-23 10:25:00||3392.6||3393.6||3393.6||3392.6|0
1708684200000|2024-02-23 10:30:00|3399.6|3394.1|3400.1|3395.1|3400.1|3395.6|3399.6|3394.1|0
1708684500000|2024-02-23 10:35:00||3394.6||3394.1||3395.1||3394.1|0
1708684800000|2024-02-23 10:40:00|3400.6|3395.1|3401.1|3396.6|3401.6|3397.1|3400.6|3394.6|0
1708685100000|2024-02-23 10:45:00||3396.1||3394.1||3396.1||3393.6|0
1708685400000|2024-02-23 10:50:00||3393.6||3393.6||3394.1||3393.1|0
1708685700000|2024-02-23 10:55:00|3400.6|3393.1|3399.1|3393.6|3400.6|3394.1|3399.1|3392.6|0
1708686000000|2024-02-23 11:00:00|3399.6|3394.1|3399.1|3394.6|3399.6|3395.1|3399.1|3394.1|0
1708686300000|2024-02-23 11:05:00|3399.6|3395.1|3400.1|3395.6|3400.1|3395.6|3399.6|3394.6|0
1708686600000|2024-02-23 11:10:00|3400.6|3396.1|3401.1|3395.6|3401.6|3396.6|3400.6|3395.6|0
1708687200000|2024-02-23 11:20:00||3396.1||3395.6||3396.6||3395.6|0
1708687500000|2024-02-23 11:25:00||3395.1||3394.6||3395.1||3394.6|0
1708687800000|2024-02-23 11:30:00||3394.1||3394.6||3395.1||3394.1|0
1708688100000|2024-02-23 11:35:00||3395.1||3394.6||3395.6||3394.6|0
1708688400000|2024-02-23 11:40:00||3394.1||3394.1||3394.1||3394.1|0
1708688700000|2024-02-23 11:45:00||3393.6||3394.1||3394.1||3393.6|0
1708689000000|2024-02-23 11:50:00||3393.6||3394.1||3394.1||3393.6|0
1708689300000|2024-02-23 11:55:00|3400.6|3393.6|3400.1|3394.6|3400.6|3395.1|3400.1|3393.1|0
1708689600000|2024-02-23 12:00:00|3405.6|3351.1|3403.1|3396.1|3444.6|3397.6|3402.6|3351.1|0
1708689900000|2024-02-23 12:05:00|3402.6|3395.6|3402.1|3394.6|3402.6|3395.6|3402.1|3394.6|0
1708690200000|2024-02-23 12:10:00|3401.6|3394.1|3401.1|3394.6|3401.6|3395.1|3401.1|3394.1|0
1708690500000|2024-02-23 12:15:00||3395.6||3395.1||3395.6||3395.1|0
1708690800000|2024-02-23 12:20:00||3395.6||3395.1||3395.6||3395.1|0
1708691100000|2024-02-23 12:25:00||3395.6||3395.6||3396.1||3395.1|0
1708691400000|2024-02-23 12:30:00||3395.1||3393.6||3395.1||3393.6|0
1708691700000|2024-02-23 12:35:00|3400.6|3393.1|3400.1|3393.1|3400.6|3393.6|3400.1|3392.6|0
1708692000000|2024-02-23 12:40:00|3399.6|3392.6|3399.1|3392.6|3399.6|3393.1|3399.1|3392.6|0
1708692300000|2024-02-23 12:45:00||3393.1||3393.1||3393.6||3393.1|0
1708692600000|2024-02-23 12:50:00||3394.1||3394.1||3394.6||3393.6|0
1708692900000|2024-02-23 12:55:00||3394.6||3394.1||3394.6||3393.6|0
1708693200000|2024-02-23 13:00:00||3393.6||3393.6||3394.1||3392.6|1
1708693500000|2024-02-23 13:05:00|3399.6|3394.1|3399.6|3395.1|3399.6|3395.1|3399.6|3394.1|0
1708693800000|2024-02-23 13:10:00|3400.1|3395.6|3400.1|3395.6|3400.6|3396.1|3400.1|3395.1|0
1708694100000|2024-02-23 13:15:00|3400.6|3396.1|3400.6|3395.6|3400.6|3396.1|3400.1|3395.6|0
1708694400000|2024-02-23 13:20:00|3400.1|3395.1|3401.1|3396.1|3401.1|3396.1|3400.1|3395.1|0
1708694700000|2024-02-23 13:25:00|3401.6|3396.6|3403.6|3399.1|3404.1|3399.1|3401.6|3396.6|0
1708695000000|2024-02-23 13:30:00|3404.1|3398.6|3404.6|3400.1|3405.1|3400.6|3404.1|3398.6|0
1708695300000|2024-02-23 13:35:00|3405.1|3400.6|3404.6|3399.6|3405.1|3400.6|3404.6|3399.6|0
1708695600000|2024-02-23 13:40:00||3400.1||3399.6||3400.1||3399.1|0
1708695900000|2024-02-23 13:45:00|3404.1|3399.1|3403.6|3396.6|3404.1|3399.1|3403.6|3396.6|0
1708696200000|2024-02-23 13:50:00|3403.1|3397.6|3402.6|3395.6|3403.1|3397.6|3402.6|3395.6|0
1708696500000|2024-02-23 13:55:00|3402.1|3395.1|3400.6|3394.1|3402.1|3395.1|3400.6|3394.1|0
1708696800000|2024-02-23 14:00:00||3394.6||3395.6||3396.1||3394.6|0
1708697100000|2024-02-23 14:05:00||3396.1||3395.6||3396.1||3394.6|0
1708697400000|2024-02-23 14:10:00|3401.1|3396.6|3401.6|3397.6|3401.6|3397.6|3400.6|3396.6|0
1708697700000|2024-02-23 14:15:00|3402.1|3398.1|3402.6|3397.6|3402.6|3398.1|3402.1|3397.6|0
1708698000000|2024-02-23 14:20:00|3403.1|3398.6|3402.6|3396.1|3403.1|3398.6|3402.6|3396.1|0
1708698300000|2024-02-23 14:25:00|3402.1|3395.6|3400.6|3393.6|3402.6|3395.6|3400.6|3393.6|0
1708698600000|2024-02-23 14:30:00|3401.1|3394.1|3400.6|3394.6|3401.1|3396.6|3400.6|3393.1|0
1708698900000|2024-02-23 14:35:00|3401.1|3395.1|3402.6|3397.1|3402.6|3398.1|3401.1|3395.1|0
1708699200000|2024-02-23 14:40:00|3403.1|3397.6|3403.6|3398.1|3404.1|3399.6|3403.1|3397.1|1
1708699500000|2024-02-23 14:45:00|3403.1|3398.6|3399.6|3392.1|3403.1|3398.6|3399.6|3392.1|0
1708699800000|2024-02-23 14:50:00|3399.1|3391.6|3395.6|3389.1|3399.1|3392.1|3395.6|3388.1|0
1708700100000|2024-02-23 14:55:00|3395.1|3388.1|3393.6|3388.6|3395.1|3389.1|3393.6|3387.1|0
1708700400000|2024-02-23 15:00:00|3394.1|3389.1|3395.6|3391.1|3395.6|3391.1|3393.6|3387.6|0
1708700700000|2024-02-23 15:05:00|3396.1|3390.6|3395.6|3390.6|3396.1|3391.6|3395.6|3390.1|0
1708701000000|2024-02-23 15:10:00|3396.1|3390.1|3395.6|3390.6|3396.1|3391.1|3395.6|3390.1|0
1708701300000|2024-02-23 15:15:00||3390.1||3389.1||3391.1||3389.1|0
1708701600000|2024-02-23 15:20:00||3390.1||3390.1||3390.6||3389.1|0
1708701900000|2024-02-23 15:25:00|3396.1|3390.6|3397.6|3390.6|3397.6|3393.1|3396.1|3390.6|0
1708702200000|2024-02-23 15:30:00|3397.1|3390.1|3395.6|3391.1|3397.1|3391.1|3395.6|3389.1|0
1708702500000|2024-02-23 15:35:00|3396.1|3390.6|3397.1|3392.6|3397.1|3392.6|3395.6|3390.6|0
1708702800000|2024-02-23 15:40:00|3397.6|3393.1|3398.6|3392.6|3398.6|3393.6|3397.6|3392.1|0
1708703100000|2024-02-23 15:45:00||3393.6||3392.6||3394.1||3392.6|0
1708703400000|2024-02-23 15:50:00||3393.6||3393.6||3394.1||3392.6|0
1708703700000|2024-02-23 15:55:00|3398.1|3393.1|3397.6|3393.6|3398.1|3393.6|3397.6|3390.6|6
1708704000000|2024-02-23 16:00:00|3396.6|3391.6|3391.6|3386.6|3396.6|3391.6|3391.6|3386.6|6
1708704300000|2024-02-23 16:05:00|3392.1|3387.1|3393.6|3388.1|3394.1|3389.6|3391.6|3386.6|0
1708704600000|2024-02-23 16:10:00|3392.6|3387.6|3390.6|3385.1|3392.6|3387.6|3389.6|3384.6|2
1708704900000|2024-02-23 16:15:00|3390.1|3385.6|3393.6|3387.6|3393.6|3387.6|3390.1|3385.6|0
1708705200000|2024-02-23 16:20:00|3394.1|3387.1|3394.1|3387.6|3394.1|3387.6|3393.6|3387.1|0
1708705500000|2024-02-23 16:25:00|3394.6|3387.1|3395.6|3388.6|3395.6|3389.1|3394.6|3387.1|0
1708705800000|2024-02-23 16:30:00|3402.1|3386.1|3402.1|3381.6|3402.1|3386.6|3401.1|3378.6|0
1708706100000|2024-02-23 16:35:00|3401.1|3382.6|3446.1|3338.6|3446.1|3385.6|3401.1|3338.6|0
1708706400000|2024-02-23 16:40:00|3443.1|3381.6|3443.1|3381.6|3443.1|3381.6|3443.1|3381.6|0
1708707300000|2024-02-23 16:55:00|3445.1|3383.1|3445.1|3383.1|3445.1|3383.1|3445.1|3383.1|0
1708707900000|2024-02-23 17:05:00|3446.6|3384.6|3446.6|3384.6|3446.6|3384.6|3446.6|3383.1|0
1708708200000|2024-02-23 17:10:00||3383.1||3384.6||3384.6||3383.1|0
1708708500000|2024-02-23 17:15:00||3383.1||3383.1||3383.1||3383.1|0
1708709100000|2024-02-23 17:25:00|3445.1|3381.6|3445.1|3383.1|3445.1|3383.1|3445.1|3381.6|0
1708709400000|2024-02-23 17:30:00|3443.1|3381.6|3445.1|3381.6|3445.1|3381.6|3443.1|3381.6|0
1708709700000|2024-02-23 17:35:00||3383.1||3383.1||3383.1||3383.1|0
1708711200000|2024-02-23 18:00:00||3381.6||3381.6||3381.6||3381.6|0
1708711800000|2024-02-23 18:10:00||3383.1||3383.1||3383.1||3383.1|0
1708713600000|2024-02-23 18:40:00|3443.1|3381.6|3443.1|3381.6|3443.1|3381.6|3443.1|3381.6|0
1708714800000|2024-02-23 19:00:00|3441.6|3380.1|3441.6|3380.1|3441.6|3380.1|3441.6|3380.1|0
1708715100000|2024-02-23 19:05:00|3443.1|3381.6|3443.1|3380.1|3443.1|3381.6|3443.1|3380.1|0
1708715400000|2024-02-23 19:10:00|3441.6||3441.6||3441.6||3441.6||0
1708715700000|2024-02-23 19:15:00||3378.6||3378.6||3378.6||3378.6|0
1708716000000|2024-02-23 19:20:00|3440.1||3440.1||3440.1||3440.1||0
1708716600000|2024-02-23 19:30:00|3441.6|3380.1|3441.6|3380.1|3441.6|3380.1|3441.6|3380.1|0
1708717800000|2024-02-23 19:50:00|3443.1|3381.6|3443.1|3381.6|3443.1|3381.6|3443.1|3381.6|0
1708720200000|2024-02-23 20:30:00||3380.1||3380.1||3380.1||3380.1|0
1708720500000|2024-02-23 20:35:00||3381.6||3381.6||3381.6||3381.6|0
1708721100000|2024-02-23 20:45:00|3445.1|3383.1|3445.1|3383.1|3445.1|3383.1|3445.1|3383.1|0
1708721700000|2024-02-23 20:55:00||3381.6||3381.6||3381.6||3381.6|0
1708930800000|2024-02-26 07:00:00|3411.1|3357.1|3436.1|3331.6|3436.1|3358.6|3411.1|3331.6|0
1708934100000|2024-02-26 07:55:00|3487.1|3298.6|3393.1|3324.1|3487.1|3324.1|3392.6|3298.6|0
1708934400000|2024-02-26 08:00:00|3392.6|3324.6|3391.1|3386.6|3392.6|3386.6|3391.1|3324.6|0
1708934700000|2024-02-26 08:05:00|3390.6|3386.1|3389.6|3384.6|3391.6|3387.6|3388.6|3383.1|0
1708935000000|2024-02-26 08:10:00|3390.1||3392.1||3392.1||3389.1||0
1708935300000|2024-02-26 08:15:00|3392.6|3385.6|3393.1|3388.1|3393.1|3388.1|3392.6|3385.6|0
1708935600000|2024-02-26 08:20:00|3392.6||3394.6||3394.6||3392.6||0
1708935900000|2024-02-26 08:25:00|3396.6|3388.6|3399.6|3393.1|3399.6|3393.1|3396.6|3388.6|1
1708936200000|2024-02-26 08:30:00|3399.1|3392.6|3395.1|3390.6|3399.1|3392.6|3395.1|3390.6|0
1708936500000|2024-02-26 08:35:00|3394.6|3390.1|3392.1|3387.1|3394.6|3390.1|3392.1|3387.1|0
1708936800000|2024-02-26 08:40:00|3392.6||3393.1||3394.1||3392.6||0
1708937100000|2024-02-26 08:45:00|3393.6||3394.1||3394.1||3392.6||0
1708937400000|2024-02-26 08:50:00|3393.6||3392.1||3393.6||3392.1||0
1708937700000|2024-02-26 08:55:00|3392.6||3394.1||3394.1||3392.6||0
1708938000000|2024-02-26 09:00:00|3394.6|3387.6|3392.1|3387.6|3395.1|3388.1|3392.1|3387.6|0
1708938300000|2024-02-26 09:05:00|3391.6|3387.1|3387.1|3382.6|3391.6|3387.1|3387.1|3382.6|0
1708938600000|2024-02-26 09:10:00|3387.6|3383.1|3387.6|3383.1|3388.6|3383.1|3387.6|3383.1|0
1708938900000|2024-02-26 09:15:00|3388.1||3387.6||3388.6||3387.6||0
1708939200000|2024-02-26 09:20:00|3388.1||3389.6||3389.6||3388.1||1
1708939500000|2024-02-26 09:25:00|3390.1|3383.6|3392.1|3385.1|3392.1|3385.1|3390.1|3383.6|0
1708939800000|2024-02-26 09:30:00|3392.6|3385.6|3392.1|3386.1|3393.1|3386.1|3390.6|3385.6|0
1708940100000|2024-02-26 09:35:00|3391.6|3385.6|3389.6|3384.6|3391.6|3386.1|3389.6|3384.6|0
1708940400000|2024-02-26 09:40:00|3389.1|3384.1|3388.6|3383.1|3389.1|3384.1|3387.6|3383.1|0
1708940700000|2024-02-26 09:45:00|3389.1|3383.6|3391.1|3384.1|3391.1|3384.1|3389.1|3383.6|0
1708941000000|2024-02-26 09:50:00|3391.6||3391.1||3391.6||3390.6||0
1708941300000|2024-02-26 09:55:00|3391.6||3391.6||3391.6||3391.6||0
1708941600000|2024-02-26 10:00:00|3398.6|3384.6|3396.6|3387.1|3441.6|3388.1|3396.6|3335.1|0
1708941900000|2024-02-26 10:05:00|3396.1|3387.6|3395.6|3387.1|3396.1|3388.1|3395.6|3387.1|0
1708942200000|2024-02-26 10:10:00||3387.6||3387.6||3388.1||3387.6|0
1708942500000|2024-02-26 10:15:00||3388.1||3388.1||3388.6||3388.1|0
1708942800000|2024-02-26 10:20:00||3387.6||3387.6||3387.6||3387.6|0
1708943100000|2024-02-26 10:25:00||3388.1||3389.1||3389.6||3388.1|0
1708943400000|2024-02-26 10:30:00||3388.6||3388.1||3388.6||3388.1|0
1708943700000|2024-02-26 10:35:00||3387.6||3387.6||3387.6||3387.6|0
1708944000000|2024-02-26 10:40:00||3388.6||3388.6||3388.6||3388.6|0
1708944300000|2024-02-26 10:45:00|3395.1|3388.1|3394.6|3386.6|3395.1|3388.1|3394.6|3386.6|0
1708944600000|2024-02-26 10:50:00||3386.1||3387.1||3387.1||3386.1|0
1708945200000|2024-02-26 11:00:00||3387.6||3388.1||3388.1||3387.6|0
1708945500000|2024-02-26 11:05:00||3388.6||3387.1||3389.1||3387.1|0
1708946400000|2024-02-26 11:20:00||3387.6||3388.1||3388.1||3387.6|0
1708947000000|2024-02-26 11:30:00|3398.6|3339.6|3396.1|3388.6|3398.6|3388.6|3396.1|3339.6|0
1708947300000|2024-02-26 11:35:00||3388.1||3388.6||3388.6||3387.6|0
1708947600000|2024-02-26 11:40:00||3388.1||3387.1||3388.1||3387.1|0
1708947900000|2024-02-26 11:45:00|3395.6|3386.6|3395.1|3386.6|3395.6|3386.6|3395.1|3386.6|0
1708948200000|2024-02-26 11:50:00||3387.1||3387.6||3387.6||3387.1|0
1708948800000|2024-02-26 12:00:00|3399.1|3342.1|3395.6|3386.6|3439.6|3387.1|3395.6|3342.1|0
1708949100000|2024-02-26 12:05:00||3387.6||3387.6||3388.6||3387.6|0
1708949700000|2024-02-26 12:15:00|3398.1|3339.1|3397.6|3389.1|3441.6|3389.1|3397.6|3339.1|0
1708950000000|2024-02-26 12:20:00||3390.1||3391.6||3392.1||3390.1|0
1708950300000|2024-02-26 12:25:00||3391.1||3388.6||3391.1||3388.6|0
1708950600000|2024-02-26 12:30:00|3397.1|3388.1|3396.6|3387.6|3397.1|3388.1|3396.6|3387.6|0
1708950900000|2024-02-26 12:35:00||3387.1||3387.1||3387.1||3387.1|0
1708951200000|2024-02-26 12:40:00|3396.1|3386.6|3395.6|3386.6|3396.1|3386.6|3395.6|3386.6|0
1708951500000|2024-02-26 12:45:00|3395.1|3386.1|3394.6|3386.6|3395.1|3386.6|3394.6|3385.6|0
1708951800000|2024-02-26 12:50:00||3386.1||3386.6||3387.1||3386.1|0
1708952100000|2024-02-26 12:55:00||3387.6||3388.6||3388.6||3387.6|0
1708952400000|2024-02-26 13:00:00||3389.6||3390.6||3390.6||3389.6|0
1708952700000|2024-02-26 13:05:00|3395.1|3391.6|3398.6|3393.6|3398.6|3393.6|3395.1|3391.6|0
1708953000000|2024-02-26 13:10:00|3399.1|3394.6|3398.6|3393.6|3399.1|3394.6|3398.6|3393.6|0
1708953300000|2024-02-26 13:15:00|3399.1|3393.1|3399.6|3395.1|3399.6|3395.1|3399.1|3393.1|0
1708953600000|2024-02-26 13:20:00|3399.1|3394.6|3400.1|3395.1|3400.1|3395.6|3399.1|3394.6|0
1708953900000|2024-02-26 13:25:00|3399.6|3396.1|3401.1|3396.1|3401.1|3396.1|3399.6|3396.1|0
1708954200000|2024-02-26 13:30:00|3401.6|3397.1|3402.1|3397.6|3402.6|3398.1|3401.1|3397.1|0
1708954500000|2024-02-26 13:35:00|3402.6|3398.1|3404.1|3399.6|3404.1|3399.6|3402.1|3398.1|0
1708954800000|2024-02-26 13:40:00|3404.6|3400.6|3404.6|3398.6|3405.1|3400.6|3404.6|3398.6|0
1708955100000|2024-02-26 13:45:00||3398.1||3399.1||3399.1||3397.1|0
1708955400000|2024-02-26 13:50:00||3398.6||3396.6||3398.6||3396.6|0
1708955700000|2024-02-26 13:55:00||3397.1||3397.6||3397.6||3397.1|0
1708956000000|2024-02-26 14:00:00||3397.1||3396.6||3397.1||3396.6|0
1708956300000|2024-02-26 14:05:00||3396.1||3396.1||3396.1||3396.1|0
1708956600000|2024-02-26 14:10:00||3395.6||3395.6||3395.6||3395.6|0
1708956900000|2024-02-26 14:15:00|3404.1|3395.1|3402.6|3394.1|3404.1|3395.1|3402.6|3394.1|0
1708957200000|2024-02-26 14:20:00||3395.1||3395.1||3396.1||3395.1|0
1708957500000|2024-02-26 14:25:00||3395.6||3397.6||3397.6||3395.6|0
1708957800000|2024-02-26 14:30:00|3403.1|3398.1|3404.6|3399.1|3405.1|3399.1|3403.1|3398.1|0
1708958100000|2024-02-26 14:35:00||3398.6||3398.1||3399.1||3398.1|0
1708958400000|2024-02-26 14:40:00|3403.1|3397.6|3401.1|3397.6|3403.1|3397.6|3401.1|3397.6|0
1708958700000|2024-02-26 14:45:00|3401.6|3395.1|3401.1|3394.6|3402.1|3395.1|3399.1|3394.1|3
1708959000000|2024-02-26 14:50:00|3401.6|3395.1|3401.1|3395.6|3402.1|3395.6|3400.6|3395.1|0
1708959300000|2024-02-26 14:55:00|3400.1|3395.1|3405.6|3394.1|3405.6|3395.6|3400.1|3394.1|0
1708959600000|2024-02-26 15:00:00|3405.1|3394.6|3405.1|3398.1|3405.1|3399.1|3405.1|3394.6|0
1708959900000|2024-02-26 15:05:00|3405.6|3398.6|3406.6|3402.1|3407.1|3402.1|3405.6|3398.6|0
1708960200000|2024-02-26 15:10:00||3401.1||3401.1||3401.6||3400.1|0
1708960500000|2024-02-26 15:15:00||3400.6||3400.1||3400.6||3400.1|0
1708960800000|2024-02-26 15:20:00||3400.6||3400.1||3402.1||3400.1|0
1708961100000|2024-02-26 15:25:00||3399.6||3395.6||3399.6||3395.6|0
1708961400000|2024-02-26 15:30:00|3407.1|3396.6|3406.6|3400.1|3407.1|3400.6|3406.6|3396.6|0
1708961700000|2024-02-26 15:35:00|3407.1|3400.6|3407.1|3401.6|3407.6|3403.1|3407.1|3400.6|0
1708962000000|2024-02-26 15:40:00||3402.1||3401.6||3402.1||3401.6|0
1708962300000|2024-02-26 15:45:00||3402.1||3401.1||3402.1||3401.1|0
1708962600000|2024-02-26 15:50:00||3400.6||3400.1||3400.6||3400.1|0
1708962900000|2024-02-26 15:55:00||3400.6||3400.6||3401.1||3400.6|0
1708963200000|2024-02-26 16:00:00||3401.1||3400.1||3401.6||3400.1|0
1708963500000|2024-02-26 16:05:00||3399.6||3397.6||3399.6||3397.6|0
1708963800000|2024-02-26 16:10:00|3406.6|3397.1|3401.6|3396.6|3406.6|3397.1|3401.6|3396.6|0
1708964100000|2024-02-26 16:15:00|3401.1|3396.1|3402.1|3396.6|3402.1|3396.6|3400.6|3396.1|0
1708964400000|2024-02-26 16:20:00|3401.6|3396.1|3399.1|3394.6|3401.6|3396.1|3399.1|3394.6|0
1708964700000|2024-02-26 16:25:00|3398.6|3394.1|3398.1|3393.6|3398.6|3394.1|3398.1|3393.1|0
1708965000000|2024-02-26 16:30:00|3417.6|3355.1|3407.6|3381.1|3436.6|3388.6|3406.1|3353.6|0
1708965300000|2024-02-26 16:35:00|3408.6|3382.1|3419.6|3383.1|3458.1|3388.6|3407.6|3354.1|0
1708965600000|2024-02-26 16:40:00|3418.6|3377.1|3419.6|3380.1|3420.1|3383.6|3413.6|3376.6|0
1708965900000|2024-02-26 16:45:00|3418.6|3381.1|3413.6|3377.1|3419.6|3383.6|3413.6|3377.1|0
1708966200000|2024-02-26 16:50:00|3419.6|3354.1|3451.1|3354.1|3451.1|3354.1|3419.1|3354.1|0
1708966800000|2024-02-26 17:00:00|3449.1||3449.1||3449.1||3448.1||0
1708967100000|2024-02-26 17:05:00|3456.6|3355.1|3456.6|3376.1|3456.6|3382.1|3456.6|3355.1|0
1708967400000|2024-02-26 17:10:00|3449.1|3377.1|3449.1|3354.1|3449.1|3382.1|3449.1|3354.1|0
1708968000000|2024-02-26 17:20:00|3451.1||3451.1||3451.1||3449.1||0
1708968300000|2024-02-26 17:25:00||3347.1||3347.1||3347.1||3347.1|0
1708969200000|2024-02-26 17:40:00||3345.1||3345.1||3345.1||3345.1|0
1708969500000|2024-02-26 17:45:00|3449.1||3449.1||3449.1||3449.1||0
1708970700000|2024-02-26 18:05:00|3448.1||3449.1||3449.1||3448.1||0
1708971600000|2024-02-26 18:20:00||3343.6||3343.6||3343.6||3343.6|0
1708971900000|2024-02-26 18:25:00|3447.6||3447.6||3447.6||3447.6||0
1708972500000|2024-02-26 18:35:00|3446.1|3342.1|3446.1|3342.1|3446.1|3342.1|3446.1|3342.1|0
1708972800000|2024-02-26 18:40:00|3447.6|3343.6|3447.6|3343.6|3447.6|3343.6|3447.6|3343.6|0
1708974000000|2024-02-26 19:00:00|3449.1|3345.1|3449.1|3345.1|3449.1|3345.1|3449.1|3345.1|0
1708974300000|2024-02-26 19:05:00|3451.1|3347.1|3451.1|3347.1|3451.1|3347.1|3451.1|3347.1|0
1708974600000|2024-02-26 19:10:00|3449.1|3345.1|3449.1|3345.1|3449.1|3345.1|3449.1|3345.1|0
1708975200000|2024-02-26 19:20:00|3451.1||3451.1||3451.1||3451.1||0
1708975500000|2024-02-26 19:25:00||3347.1||3347.1||3347.1||3347.1|0
1708975800000|2024-02-26 19:30:00|3448.1||3451.1||3451.1||3448.1||0
1708976400000|2024-02-26 19:40:00|3449.1|3345.1|3449.1|3345.1|3449.1|3345.1|3449.1|3345.1|0
1708977000000|2024-02-26 19:50:00|3451.1|3347.1|3451.1|3347.1|3451.1|3347.1|3451.1|3347.1|0
1708978200000|2024-02-26 20:10:00|3452.6|3348.6|3452.6|3348.6|3452.6|3348.6|3452.6|3348.6|0
1708978500000|2024-02-26 20:15:00|3451.1|3347.1|3451.1|3347.1|3451.1|3347.1|3451.1|3347.1|0
1708979100000|2024-02-26 20:25:00|3452.6||3452.6||3452.6||3452.6||0
1708979400000|2024-02-26 20:30:00|3451.1||3451.1||3451.1||3451.1||0
1708980900000|2024-02-26 20:55:00|3449.1|3345.1|3449.1|3345.1|3449.1|3345.1|3449.1|3345.1|0
1709017200000|2024-02-27 07:00:00|3419.6|3365.6|3444.6|3340.1|3444.6|3365.6|3419.6|3340.1|0
1709020200000|2024-02-27 07:50:00|3461.1|3299.6|3461.1|3300.1|3461.1|3300.1|3461.1|3299.6|0
1709020500000|2024-02-27 07:55:00|3448.6|3315.1|3448.6|3327.6|3448.6|3327.6|3448.6|3315.1|0
1709020800000|2024-02-27 08:00:00|3448.1|3340.6|3403.6|3394.6|3448.1|3396.1|3403.6|3340.6|0
1709021100000|2024-02-27 08:05:00|3402.6|3394.1|3401.6|3392.6|3402.6|3394.1|3401.6|3391.6|0
1709021400000|2024-02-27 08:10:00|3401.1|3392.1|3400.6|3393.1|3401.1|3394.1|3400.6|3391.6|0
1709021700000|2024-02-27 08:15:00|3400.1|3392.6|3396.6|3391.6|3400.1|3392.6|3396.6|3387.6|0
1709022000000|2024-02-27 08:20:00|3397.1|3392.1|3399.6|3395.1|3399.6|3395.1|3397.1|3392.1|0
1709022300000|2024-02-27 08:25:00|3400.1|3396.1|3401.6|3394.1|3401.6|3396.6|3400.1|3393.1|0
1709022600000|2024-02-27 08:30:00||3395.1||3393.1||3395.6||3393.1|0
1709022900000|2024-02-27 08:35:00|3400.6|3392.6|3399.6|3393.1|3400.6|3393.1|3399.6|3391.1|0
1709023200000|2024-02-27 08:40:00||3392.6||3390.6||3393.6||3390.6|0
1709023500000|2024-02-27 08:45:00||3390.1||3388.6||3391.1||3388.6|0
1709023800000|2024-02-27 08:50:00|3398.6|3388.1|3395.1|3387.1|3398.6|3388.1|3395.1|3386.1|0
1709024100000|2024-02-27 08:55:00||3387.6||3385.6||3388.1||3385.6|0
1709024400000|2024-02-27 09:00:00|3395.6|3386.1|3397.1|3392.6|3397.1|3392.6|3395.1|3386.1|0
1709024700000|2024-02-27 09:05:00|3397.6|3393.1|3399.6|3393.6|3400.1|3395.6|3397.6|3393.1|0
1709025000000|2024-02-27 09:10:00|3400.1|3394.6|3400.6|3394.6|3401.1|3397.1|3399.6|3394.6|0
1709025300000|2024-02-27 09:15:00||3395.1||3395.6||3395.6||3395.1|0
1709025600000|2024-02-27 09:20:00|3401.1|3396.1|3401.6|3396.6|3401.6|3396.6|3401.1|3396.1|0
1709025900000|2024-02-27 09:25:00|3402.1|3397.1|3402.1|3397.6|3402.1|3397.6|3401.6|3396.6|0
1709026200000|2024-02-27 09:30:00|3401.6|3397.1|3402.6|3397.6|3403.1|3398.6|3401.6|3396.6|0
1709026500000|2024-02-27 09:35:00|3403.1|3398.1|3403.6|3398.1|3403.6|3399.1|3402.6|3398.1|0
1709026800000|2024-02-27 09:40:00||3397.6||3397.6||3397.6||3396.6|0
1709027100000|2024-02-27 09:45:00||3397.1||3397.6||3398.6||3396.6|0
1709027400000|2024-02-27 09:50:00||3397.1||3397.6||3397.6||3395.6|0
1709027700000|2024-02-27 09:55:00||3398.6||3398.1||3398.6||3398.1|0
1709028000000|2024-02-27 10:00:00||3399.6||3396.6||3400.1||3396.6|8
1709028300000|2024-02-27 10:05:00||3396.1||3397.6||3397.6||3396.1|0
1709028600000|2024-02-27 10:10:00|3404.1|3397.1|3403.6|3398.1|3404.1|3399.6|3403.6|3397.1|0
1709028900000|2024-02-27 10:15:00|3404.1|3399.1|3407.1|3402.6|3407.6|3402.6|3404.1|3399.1|0
1709029200000|2024-02-27 10:20:00|3407.6|3403.6|3409.1|3404.6|3409.6|3404.6|3407.6|3403.6|0
1709029500000|2024-02-27 10:25:00|3409.6|3405.1|3410.6|3406.1|3411.1|3406.6|3409.6|3405.1|0
1709029800000|2024-02-27 10:30:00|3411.1|3405.6|3412.6|3407.6|3412.6|3407.6|3411.1|3405.6|0
1709030100000|2024-02-27 10:35:00|3413.1|3408.6|3413.1|3406.6|3413.6|3408.6|3413.1|3406.6|0
1709030400000|2024-02-27 10:40:00||3406.1||3405.6||3406.1||3405.6|0
1709030700000|2024-02-27 10:45:00||3406.6||3406.6||3406.6||3406.6|0
1709031000000|2024-02-27 10:50:00|3413.6|3407.1|3413.1|3408.6|3413.6|3408.6|3413.1|3407.1|0
1709031300000|2024-02-27 10:55:00||3408.1||3407.6||3408.1||3407.6|0
1709031600000|2024-02-27 11:00:00||3407.1||3406.6||3407.1||3406.6|0
1709031900000|2024-02-27 11:05:00||3406.1||3406.1||3407.1||3406.1|0
1709032200000|2024-02-27 11:10:00||3407.1||3405.1||3407.1||3405.1|0
1709032800000|2024-02-27 11:20:00|3412.6|3404.6|3411.1|3402.1|3412.6|3404.6|3411.1|3402.1|0
1709033100000|2024-02-27 11:25:00||3402.6||3403.1||3403.1||3402.6|0
1709033400000|2024-02-27 11:30:00||3402.6||3402.6||3402.6||3401.6|0
1709033700000|2024-02-27 11:35:00||3402.1||3403.1||3403.1||3402.1|0
1709034000000|2024-02-27 11:40:00||3402.6||3402.6||3402.6||3402.6|0
1709034300000|2024-02-27 11:45:00||3403.6||3404.1||3404.1||3403.1|0
1709034600000|2024-02-27 11:50:00||3403.6||3403.6||3403.6||3403.6|0
1709034900000|2024-02-27 11:55:00||3403.1||3402.6||3403.6||3402.6|0
1709035200000|2024-02-27 12:00:00|3457.1|3356.6|3408.6|3400.6|3457.1|3400.6|3408.6|3356.6|0
1709035500000|2024-02-27 12:05:00||3401.1||3401.1||3401.6||3401.1|0
1709035800000|2024-02-27 12:10:00||3400.6||3401.1||3401.1||3400.1|0
1709036100000|2024-02-27 12:15:00||3401.6||3403.1||3403.1||3401.6|0
1709036400000|2024-02-27 12:20:00||3403.6||3403.6||3404.1||3403.6|0
1709036700000|2024-02-27 12:25:00|3409.1|3404.6|3410.6|3404.1|3410.6|3405.6|3409.1|3404.1|0
1709037000000|2024-02-27 12:30:00|3411.1|3405.1|3412.1|3407.6|3412.6|3408.1|3411.1|3405.1|0
1709037300000|2024-02-27 12:35:00|3412.6|3407.1|3412.6|3407.6|3413.1|3408.6|3412.6|3406.6|0
1709037600000|2024-02-27 12:40:00|3413.1|3408.1|3413.6|3407.6|3414.1|3409.6|3413.1|3407.6|0
1709037900000|2024-02-27 12:45:00|3414.1|3407.1|3415.6|3411.1|3415.6|3411.1|3413.6|3407.1|0
1709038200000|2024-02-27 12:50:00|3415.1|3410.6|3415.1|3408.6|3415.1|3410.6|3415.1|3408.6|0
1709038500000|2024-02-27 12:55:00||3409.6||3409.6||3409.6||3409.6|0
1709038800000|2024-02-27 13:00:00||3410.1||3409.1||3410.6||3409.1|0
1709039100000|2024-02-27 13:05:00|3414.6|3408.6|3414.1|3406.1|3414.6|3408.6|3414.1|3406.1|0
1709039400000|2024-02-27 13:10:00||3405.6||3405.1||3406.1||3405.1|0
1709039700000|2024-02-27 13:15:00|3413.6|3404.6|3408.1|3399.1|3413.6|3404.6|3408.1|3399.1|0
1709040000000|2024-02-27 13:20:00|3407.6|3398.6|3407.1|3398.1|3407.6|3398.6|3407.1|3398.1|0
1709040300000|2024-02-27 13:25:00|3406.6|3397.6|3404.6|3393.6|3406.6|3398.1|3404.1|3393.6|0
1709040600000|2024-02-27 13:30:00|3405.1|3394.1|3405.1|3397.1|3405.6|3398.1|3405.1|3394.1|0
1709040900000|2024-02-27 13:35:00||3396.6||3397.1||3397.1||3396.1|0
1709041200000|2024-02-27 13:40:00||3396.6||3398.1||3398.6||3396.6|0
1709041500000|2024-02-27 13:45:00||3398.6||3399.6||3400.1||3398.6|0
1709041800000|2024-02-27 13:50:00|3405.6|3400.1|3407.1|3402.6|3407.1|3402.6|3405.6|3400.1|0
1709042100000|2024-02-27 13:55:00|3407.6|3402.1|3411.6|3400.6|3411.6|3403.6|3407.1|3400.6|0
1709042400000|2024-02-27 14:00:00|3411.1|3401.1|3410.1|3403.6|3411.1|3404.1|3410.1|3401.1|0
1709042700000|2024-02-27 14:05:00||3403.1||3402.6||3403.1||3402.6|0
1709043000000|2024-02-27 14:10:00||3402.1||3403.1||3403.1||3402.1|0
1709043300000|2024-02-27 14:15:00|3409.6|3402.6|3409.1|3400.6|3409.6|3402.6|3409.1|3400.6|0
1709043600000|2024-02-27 14:20:00||3401.6||3402.1||3402.1||3401.1|0
1709043900000|2024-02-27 14:25:00|3409.6|3402.6|3410.1|3404.1|3410.6|3404.6|3409.6|3402.6|0
1709044200000|2024-02-27 14:30:00||3403.6||3402.1||3405.6||3402.1|0
1709044500000|2024-02-27 14:35:00|3409.6|3401.6|3406.1|3400.1|3409.6|3402.1|3404.6|3400.1|0
1709044800000|2024-02-27 14:40:00|3405.1||3405.1||3406.1||3404.6||0
1709045100000|2024-02-27 14:45:00|3405.6||3407.1||3407.1||3405.6||0
1709045400000|2024-02-27 14:50:00|3407.6|3400.6|3411.6|3405.1|3411.6|3405.1|3407.6|3400.6|0
1709045700000|2024-02-27 14:55:00|3412.1|3405.6|3416.1|3404.6|3416.1|3406.1|3411.1|3404.6|0
1709046000000|2024-02-27 15:00:00|3416.6|3405.1|3417.1|3411.1|3417.6|3411.6|3416.6|3405.1|0
1709046300000|2024-02-27 15:05:00|3417.6|3410.6|3417.6|3412.6|3418.1|3412.6|3417.6|3410.1|9
1709046600000|2024-02-27 15:10:00|3416.1|3412.1|3416.1|3412.1|3416.1|3412.6|3416.1|3412.1|0
1709046900000|2024-02-27 15:15:00|3418.1|3412.6|3419.6|3414.6|3419.6|3414.6|3418.1|3412.1|1
1709047200000|2024-02-27 15:20:00|3420.1|3415.1|3420.1|3415.1|3420.6|3415.6|3420.1|3415.1|0
1709047500000|2024-02-27 15:25:00||3414.6||3413.6||3414.6||3412.1|0
1709047800000|2024-02-27 15:30:00|3420.6|3414.6|3422.6|3417.6|3422.6|3417.6|3420.6|3414.6|0
1709048100000|2024-02-27 15:35:00|3423.1|3418.1|3425.1|3420.6|3425.1|3420.6|3423.1|3418.1|0
1709048400000|2024-02-27 15:40:00|3424.6|3420.1|3425.6|3420.6|3425.6|3420.6|3424.6|3419.1|0
1709048700000|2024-02-27 15:45:00|3425.1|3420.1|3427.1|3423.6|3427.6|3423.6|3425.1|3420.1|0
1709049000000|2024-02-27 15:50:00||3421.6||3419.6||3421.6||3419.6|1
1709049300000|2024-02-27 15:55:00||3420.1||3421.6||3421.6||3420.1|0
1709049600000|2024-02-27 16:00:00||3421.1||3420.6||3421.6||3420.6|0
1709049900000|2024-02-27 16:05:00||3420.1||3418.1||3420.6||3418.1|0
1709050200000|2024-02-27 16:10:00|3426.1|3417.6|3426.1|3419.6|3426.1|3419.6|3426.1|3417.6|0
1709050500000|2024-02-27 16:15:00||3420.6||3420.6||3420.6||3420.6|0
1709050800000|2024-02-27 16:20:00||3420.1||3420.1||3420.1||3420.1|0
1709051100000|2024-02-27 16:25:00||3419.6||3419.6||3419.6||3419.6|0
1709051400000|2024-02-27 16:30:00|3458.1|3415.6|3433.1|3412.6|3458.1|3415.6|3431.6|3374.6|0
1709051700000|2024-02-27 16:35:00|3439.1|3406.6|3449.1|3384.6|3449.1|3413.6|3432.1|3384.6|0
1709052000000|2024-02-27 16:40:00|3448.1|3385.1|3440.1|3407.6|3448.1|3408.1|3436.1|3385.1|0
1709052300000|2024-02-27 16:45:00|3439.1|3401.6|3437.1|3402.1|3443.1|3408.1|3436.1|3401.1|0
1709052600000|2024-02-27 16:50:00|3443.1|3384.6|3449.1|3384.6|3449.1|3384.6|3443.1|3384.6|0
1709053800000|2024-02-27 17:10:00|3448.1|3385.1|3449.1|3384.6|3449.1|3406.6|3436.1|3384.6|0
1709055000000|2024-02-27 17:30:00|3472.6|3367.6|3472.6|3367.6|3472.6|3367.6|3472.6|3367.6|0
1709055600000|2024-02-27 17:40:00|3471.1|3365.6|3471.1|3365.6|3471.1|3365.6|3471.1|3365.6|0
1709055900000|2024-02-27 17:45:00||3367.6||3367.6||3367.6||3367.6|0
1709056800000|2024-02-27 18:00:00|3472.6|3365.6|3472.6|3367.6|3472.6|3367.6|3472.6|3365.6|0
1709057400000|2024-02-27 18:10:00|3474.1|3369.1|3474.1|3369.1|3474.1|3369.1|3474.1|3369.1|0
1709058900000|2024-02-27 18:35:00|3472.6||3472.6||3472.6||3472.6||0
1709059800000|2024-02-27 18:50:00|3474.1||3474.1||3474.1||3474.1||0
1709060100000|2024-02-27 18:55:00|3476.1|3370.6|3476.1|3370.6|3476.1|3370.6|3476.1|3370.6|0
1709061300000|2024-02-27 19:15:00||3372.1||3372.1||3372.1||3372.1|0
1709061900000|2024-02-27 19:25:00||3370.6||3370.6||3370.6||3370.6|0
1709065800000|2024-02-27 20:30:00||3372.1||3372.1||3372.1||3372.1|0
1709066100000|2024-02-27 20:35:00|3477.6||3477.6||3477.6||3477.6||0
1709066400000|2024-02-27 20:40:00|3479.1|3373.6|3479.1|3373.6|3479.1|3373.6|3479.1|3373.6|0
1709066700000|2024-02-27 20:45:00|3477.6||3477.6||3477.6||3477.6||0
1709067000000|2024-02-27 20:50:00|3479.1||3479.1||3479.1||3479.1||0
1709067300000|2024-02-27 20:55:00|3480.6|3375.1|3480.6|3375.1|3480.6|3375.1|3480.6|3375.1|0
1709103600000|2024-02-28 07:00:00|3452.6|3398.6|3477.6|3372.6|3477.6|3398.6|3452.6|3372.6|0
1709106900000|2024-02-28 07:55:00|3501.1|3366.6|3488.1|3366.6|3501.1|3366.6|3488.1|3366.6|0
1709107200000|2024-02-28 08:00:00|3487.6|3368.1|3475.1|3410.6|3487.6|3410.6|3475.1|3368.1|0
1709107500000|2024-02-28 08:05:00|3473.6|3411.1|3420.6|3410.1|3473.6|3413.1|3420.6|3367.1|0
1709107800000|2024-02-28 08:10:00|3419.6|3409.6|3417.1|3407.6|3419.6|3409.6|3417.1|3405.1|0
1709108100000|2024-02-28 08:15:00||3407.1||3409.1||3411.1||3407.1|0
1709108400000|2024-02-28 08:20:00||3408.6||3406.6||3408.6||3405.6|0
1709108700000|2024-02-28 08:25:00||3406.1||3409.1||3409.1||3406.1|0
1709109000000|2024-02-28 08:30:00|3416.6|3408.6|3416.1|3408.1|3416.6|3408.6|3416.1|3404.6|0
1709109300000|2024-02-28 08:35:00||3408.6||3410.6||3411.6||3408.6|0
1709109600000|2024-02-28 08:40:00|3416.6|3411.1|3416.1|3408.1|3416.6|3411.6|3416.1|3408.1|0
1709109900000|2024-02-28 08:45:00||3407.6||3407.1||3408.6||3406.6|0
1709110200000|2024-02-28 08:50:00|3415.1|3406.6|3414.1|3403.1|3415.1|3406.6|3414.1|3403.1|0
1709110500000|2024-02-28 08:55:00||3402.6||3402.1||3402.6||3401.6|0
1709110800000|2024-02-28 09:00:00||3402.6||3405.1||3406.1||3402.6|1
1709111100000|2024-02-28 09:05:00|3413.6|3404.6|3413.1|3402.6|3413.6|3404.6|3413.1|3402.1|1
1709111400000|2024-02-28 09:10:00||3402.1||3402.1||3403.1||3402.1|0
1709111700000|2024-02-28 09:15:00|3412.1|3401.6|3409.1|3398.1|3412.1|3401.6|3409.1|3398.1|0
1709112000000|2024-02-28 09:20:00|3408.6|3397.6|3407.1|3396.1|3408.6|3397.6|3407.1|3396.1|1
1709112300000|2024-02-28 09:25:00|3406.6|3397.1|3456.6|3340.6|3456.6|3397.1|3404.1|3331.6|0
1709112600000|2024-02-28 09:30:00|3454.6|3341.1|3402.1|3394.1|3454.6|3394.1|3402.1|3331.6|0
1709112900000|2024-02-28 09:35:00||3393.6||3392.1||3393.6||3392.1|0
1709113200000|2024-02-28 09:40:00||3391.6||3393.1||3393.6||3391.6|0
1709113500000|2024-02-28 09:45:00||3393.6||3392.6||3394.1||3391.6|0
1709113800000|2024-02-28 09:50:00||3392.1||3394.1||3394.1||3392.1|0
1709114100000|2024-02-28 09:55:00||3395.1||3392.6||3395.1||3392.6|0
1709114400000|2024-02-28 10:00:00|3401.6|3393.1|3401.1|3390.6|3401.6|3395.1|3401.1|3390.6|0
1709114700000|2024-02-28 10:05:00||3391.1||3392.1||3393.1||3391.1|0
1709115000000|2024-02-28 10:10:00|3400.6|3391.6|3398.1|3389.1|3400.6|3391.6|3398.1|3388.1|0
1709115300000|2024-02-28 10:15:00||3390.1||3392.1||3392.1||3390.1|0
1709115600000|2024-02-28 10:20:00|3398.6|3392.6|3398.1|3392.1|3398.6|3394.1|3398.1|3392.1|0
1709115900000|2024-02-28 10:25:00||3391.6||3392.1||3392.6||3391.6|0
1709116200000|2024-02-28 10:30:00||3391.6||3391.6||3391.6||3391.6|0
1709116500000|2024-02-28 10:35:00||3392.6||3393.1||3393.6||3392.6|0
1709116800000|2024-02-28 10:40:00|3398.6|3394.1|3399.1|3393.6|3399.1|3394.1|3398.6|3393.6|0
1709117100000|2024-02-28 10:45:00|3396.6|3393.1|3396.6|3392.6|3396.6|3393.1|3396.6|3392.1|0
1709117400000|2024-02-28 10:50:00|3395.6|3392.1|3398.1|3392.6|3398.1|3392.6|3395.1|3392.1|1
1709117700000|2024-02-28 10:55:00|3398.6||3400.1||3400.1||3398.6||0
1709118000000|2024-02-28 11:00:00|3399.1|3392.1|3397.6|3392.1|3399.1|3392.1|3396.1|3391.6|0
1709118300000|2024-02-28 11:05:00|3396.6|3391.6|3395.6|3391.1|3396.6|3391.6|3395.6|3391.1|0
1709118600000|2024-02-28 11:10:00|3396.1|3391.6|3396.6|3391.6|3396.6|3391.6|3395.6|3391.1|0
1709118900000|2024-02-28 11:15:00|3397.1||3397.6||3397.6||3397.1||0
1709119200000|2024-02-28 11:20:00|3398.1|3392.6|3399.6|3393.1|3399.6|3393.1|3398.1|3392.6|0
1709119500000|2024-02-28 11:25:00|3400.1|3393.6|3398.6|3393.6|3400.6|3394.1|3398.6|3393.6|0
1709119800000|2024-02-28 11:30:00|3398.1|3393.1|3396.6|3391.6|3398.1|3393.1|3396.6|3391.6|0
1709120100000|2024-02-28 11:35:00|3397.1||3397.6||3397.6||3397.1||0
1709120400000|2024-02-28 11:40:00|3398.1|3392.6|3400.1|3393.1|3400.1|3393.1|3398.1|3392.6|0
1709120700000|2024-02-28 11:45:00|3399.6|3393.6|3400.6|3394.1|3400.6|3394.1|3399.1|3393.6|0
1709121000000|2024-02-28 11:50:00|3401.1|3394.6|3401.6|3395.1|3401.6|3395.1|3401.1|3394.6|0
1709121300000|2024-02-28 11:55:00|3400.6||3401.1||3401.1||3400.6||0
1709121600000|2024-02-28 12:00:00|3446.6|3395.6|3404.6|3394.1|3451.1|3395.6|3404.6|3344.1|0
1709121900000|2024-02-28 12:05:00|3404.1|3394.6|3400.6|3391.1|3404.1|3395.1|3400.6|3391.1|0
1709122200000|2024-02-28 12:10:00||3390.6||3390.6||3391.1||3390.1|0
1709122500000|2024-02-28 12:15:00|3400.1|3391.6|3399.6|3389.6|3400.1|3391.6|3399.6|3389.6|0
1709122800000|2024-02-28 12:20:00||3390.1||3390.1||3390.6||3390.1|0
1709123100000|2024-02-28 12:25:00||3389.6||3389.1||3389.6||3389.1|0
1709123400000|2024-02-28 12:30:00||3390.1||3390.1||3390.1||3390.1|0
1709124000000|2024-02-28 12:40:00||3389.6||3390.6||3390.6||3389.6|0
1709124300000|2024-02-28 12:45:00||3391.1||3391.6||3391.6||3391.1|0
1709124600000|2024-02-28 12:50:00||3392.6||3393.1||3393.6||3392.6|0
1709124900000|2024-02-28 12:55:00||3394.1||3394.1||3394.6||3393.6|0
1709125200000|2024-02-28 13:00:00||3394.6||3394.6||3395.1||3394.6|0
1709125500000|2024-02-28 13:05:00|3400.1|3395.1|3399.6|3394.6|3400.1|3395.6|3399.6|3394.6|0
1709125800000|2024-02-28 13:10:00||3394.1||3391.1||3394.1||3391.1|0
1709126100000|2024-02-28 13:15:00||3391.6||3393.6||3394.1||3391.6|0
1709126400000|2024-02-28 13:20:00||3393.1||3392.1||3393.1||3392.1|0
1709126700000|2024-02-28 13:25:00||3392.6||3388.1||3393.1||3388.1|0
1709127000000|2024-02-28 13:30:00||3388.6||3392.1||3393.6||3388.6|0
1709127300000|2024-02-28 13:35:00||3392.6||3391.1||3393.1||3391.1|0
1709127600000|2024-02-28 13:40:00||3390.6||3390.1||3390.6||3390.1|0
1709127900000|2024-02-28 13:45:00||3390.6||3390.6||3391.1||3390.6|0
1709128200000|2024-02-28 13:50:00|3398.6|3390.1|3395.6|3386.6|3398.6|3390.1|3395.6|3386.6|0
1709128500000|2024-02-28 13:55:00||3387.1||3389.6||3389.6||3387.1|0
1709128800000|2024-02-28 14:00:00||3390.6||3389.1||3390.6||3389.1|0
1709129100000|2024-02-28 14:05:00||3388.6||3389.1||3389.6||3388.6|0
1709129400000|2024-02-28 14:10:00||3388.6||3388.1||3388.6||3388.1|0
1709129700000|2024-02-28 14:15:00||3387.6||3385.6||3387.6||3385.6|0
1709130000000|2024-02-28 14:20:00|3394.6|3386.1|3394.6|3385.1|3394.6|3386.6|3394.6|3385.1|0
1709130300000|2024-02-28 14:25:00||3386.1||3385.1||3386.6||3385.1|0
1709130600000|2024-02-28 14:30:00|3394.1|3385.6|3389.1|3384.6|3394.1|3386.1|3388.6|3384.1|0
1709130900000|2024-02-28 14:35:00|3389.6||3389.1||3391.6||3389.1||6
1709131200000|2024-02-28 14:40:00|3389.6|3384.1|3388.6|3384.1|3390.6|3384.1|3388.6|3384.1|0
1709131500000|2024-02-28 14:45:00|3387.6|3383.6|3385.1|3380.1|3387.6|3383.6|3384.6|3380.1|0
1709131800000|2024-02-28 14:50:00|3384.6|3379.6|3383.1|3378.1|3384.6|3379.6|3382.1|3377.6|2
1709132100000|2024-02-28 14:55:00|3383.6||3385.1||3385.1||3383.6||0
1709132400000|2024-02-28 15:00:00|3384.1|3377.6|3382.6|3377.6|3384.6|3378.1|3381.6|3377.1|0
1709132700000|2024-02-28 15:05:00|3383.1||3385.1||3385.1||3383.1||0
1709133000000|2024-02-28 15:10:00|3385.6|3378.1|3385.6|3378.6|3385.6|3378.6|3384.6|3378.1|0
1709133300000|2024-02-28 15:15:00|3385.1|3378.1|3383.1|3378.1|3385.1|3378.6|3383.1|3378.1|0
1709133600000|2024-02-28 15:20:00|3382.1|3377.6|3382.6|3377.6|3383.6|3377.6|3382.1|3377.6|0
1709133900000|2024-02-28 15:25:00|3381.6|3377.1|3379.6|3374.6|3381.6|3377.1|3378.6|3374.1|0
1709134200000|2024-02-28 15:30:00|3380.1||3381.1||3381.1||3380.1||0
1709134500000|2024-02-28 15:35:00|3381.6||3382.1||3382.1||3381.1||0
1709134800000|2024-02-28 15:40:00|3382.6|3375.1|3383.6|3377.1|3384.1|3377.1|3382.6|3375.1|0
1709135100000|2024-02-28 15:45:00|3382.6|3379.1|3385.6|3380.6|3385.6|3381.1|3382.6|3379.1|1
1709135400000|2024-02-28 15:50:00|3385.1|3380.1|3385.1|3377.6|3385.1|3380.1|3385.1|3377.6|0
1709135700000|2024-02-28 15:55:00||3378.6||3378.1||3378.6||3378.1|0
1709136000000|2024-02-28 16:00:00||3379.1||3380.6||3380.6||3378.6|0
1709136300000|2024-02-28 16:05:00|3385.6||3386.1||3386.1||3385.6||0
1709136600000|2024-02-28 16:10:00|3386.6|3381.6|3387.1|3381.6|3387.1|3381.6|3386.6|3381.6|0
1709136900000|2024-02-28 16:15:00|3387.6|3383.6|3388.6|3383.6|3388.6|3383.6|3387.6|3383.6|0
1709137200000|2024-02-28 16:20:00|3389.1||3389.6||3389.6||3389.1||0
1709137500000|2024-02-28 16:25:00|3390.1||3390.1||3390.1||3390.1||0
1709137800000|2024-02-28 16:30:00|3422.6|3343.1|3404.6|3377.6|3437.6|3379.1|3396.1|3338.6|0
1709138100000|2024-02-28 16:35:00|3403.6|3377.1|3447.6|3328.1|3447.6|3377.6|3397.1|3328.1|0
1709138400000|2024-02-28 16:40:00||3335.6||3366.1||3372.1||3328.1|0
1709138700000|2024-02-28 16:45:00||3367.1||3366.1||3372.1||3366.1|0
1709139000000|2024-02-28 16:50:00|3441.1|3335.6|3441.1|3337.1|3441.1|3337.1|3441.1|3335.6|0
1709139600000|2024-02-28 17:00:00|3443.1|3338.6|3443.1|3338.6|3443.1|3338.6|3443.1|3338.6|0
1709140800000|2024-02-28 17:20:00|3441.6||3441.6||3441.6||3441.6||0
1709141100000|2024-02-28 17:25:00||3337.1||3337.1||3337.1||3337.1|0
1709141400000|2024-02-28 17:30:00|3440.1|3335.6|3440.1|3335.6|3440.1|3335.6|3440.1|3335.6|0
1709144100000|2024-02-28 18:15:00|3441.6|3337.1|3441.6|3337.1|3441.6|3337.1|3441.6|3337.1|0
1709144700000|2024-02-28 18:25:00|3443.1|3338.6|3443.1|3338.6|3443.1|3338.6|3443.1|3338.6|0
1709146200000|2024-02-28 18:50:00|3441.6|3337.1|3441.6|3337.1|3441.6|3337.1|3441.6|3337.1|0
1709147400000|2024-02-28 19:10:00|3440.1|3335.6|3440.1|3335.6|3440.1|3335.6|3440.1|3335.6|0
1709147700000|2024-02-28 19:15:00|3438.6|3334.1|3440.1|3335.6|3440.1|3335.6|3438.6|3334.1|0
1709148600000|2024-02-28 19:30:00|3438.6|3334.1|3438.6|3334.1|3438.6|3334.1|3438.6|3334.1|0
1709148900000|2024-02-28 19:35:00|3436.6|3332.6|3436.6|3332.6|3436.6|3332.6|3436.6|3332.6|0
1709149500000|2024-02-28 19:45:00|3438.6|3334.1|3438.6|3334.1|3438.6|3334.1|3438.6|3334.1|0
1709150400000|2024-02-28 20:00:00|3440.1|3335.6|3440.1|3335.6|3440.1|3335.6|3440.1|3335.6|0
1709150700000|2024-02-28 20:05:00|3438.6|3334.1|3438.6|3334.1|3438.6|3334.1|3438.6|3334.1|0
1709151300000|2024-02-28 20:15:00|3440.1|3335.6|3440.1|3335.6|3440.1|3335.6|3440.1|3335.6|0
1709152200000|2024-02-28 20:30:00|3441.6|3337.1|3441.6|3337.1|3441.6|3337.1|3441.6|3337.1|0
1709152800000|2024-02-28 20:40:00|3440.1|3335.6|3440.1|3335.6|3440.1|3335.6|3440.1|3335.6|0
1709190000000|2024-02-29 07:00:00|3415.1|3361.1|3441.1|3336.1|3441.1|3385.1|3415.1|3332.6|0
1709190300000|2024-02-29 07:05:00|3442.6|3338.6|9399.1|3340.1|9399.1|3340.1|3442.6|3338.6|0
1709190600000|2024-02-29 07:10:00|3691.6||3441.6||3691.6||3441.6||0
1709190900000|2024-02-29 07:15:00||3348.1||3338.6||3348.1||3338.6|0
1709191200000|2024-02-29 07:20:00||3337.1||3337.1||3337.1||3337.1|0
1709192400000|2024-02-29 07:40:00||3338.6||3338.6||3338.6||3338.6|0
1709192700000|2024-02-29 07:45:00||3337.1||3337.1||3337.1||3337.1|0
1709193300000|2024-02-29 07:55:00|3430.1|3348.1|3441.6|3337.1|3441.6|3348.1|3430.1|3337.1|0
1709193600000|2024-02-29 08:00:00|9399.1|3339.1|3441.6|264.1|9399.1|3350.6|3441.1|264.1|0
1709193900000|2024-02-29 08:05:00||3289.6||3310.1||3310.1||3289.6|0
1709194200000|2024-02-29 08:10:00||3312.1||3367.6||3372.6||3311.1|0
1709194500000|2024-02-29 08:15:00|9398.6|3311.1|8909.1|3344.6|9398.6|3409.6|3416.6|3311.1|2
1709194800000|2024-02-29 08:20:00|9111.6|3345.1|9111.6|3310.6|9111.6|3345.1|9111.6|3309.6|0
1709195100000|2024-02-29 08:25:00|3491.6|3309.6|3491.6|3311.1|3491.6|3311.1|3491.6|3309.6|0
1709195400000|2024-02-29 08:30:00|3491.1|3364.6|3426.6|3373.6|3491.1|3382.6|3424.1|3364.6|0
1709195700000|2024-02-29 08:35:00|3426.1||3441.6||3441.6||3425.1||0
1709196000000|2024-02-29 08:40:00|3441.1|3374.6|3433.6|3374.6|3441.6|3375.6|3427.1|3373.6|0
1709196300000|2024-02-29 08:45:00|3433.1|3373.6|3441.1|3385.1|3491.6|3385.1|3428.1|3373.6|0
1709196600000|2024-02-29 08:50:00|3441.6|3384.6|3441.6|3384.6|3441.6|3384.6|3441.6|3384.6|0
1709196900000|2024-02-29 08:55:00|3441.1|3385.1|3441.6|3384.6|3441.6|3385.6|3441.1|3384.6|0
1709197200000|2024-02-29 09:00:00|3439.6|3386.1|3428.6|3386.1|3439.6|3386.1|3428.6|3386.1|1
1709197500000|2024-02-29 09:05:00|3427.6|3387.1|3398.1|3387.1|3427.6|3391.1|3398.1|3387.1|0
1709197800000|2024-02-29 09:10:00||3387.6||3388.1||3390.1||3387.6|0
1709198100000|2024-02-29 09:15:00||3388.6||3389.6||3391.1||3388.6|0
1709198400000|2024-02-29 09:20:00||3389.1||3388.6||3389.6||3388.6|1
1709198700000|2024-02-29 09:25:00|3397.6|3388.1|3396.1|3384.6|3397.6|3388.1|3396.1|3384.6|0
1709199000000|2024-02-29 09:30:00|3395.6|3385.1|3395.1|3385.1|3395.6|3386.1|3395.1|3385.1|0
1709199300000|2024-02-29 09:35:00||3385.6||3386.6||3388.1||3385.6|0
1709199600000|2024-02-29 09:40:00||3387.1||3389.6||3389.6||3387.1|0
1709199900000|2024-02-29 09:45:00|3395.6|3390.1|3397.1|3392.6|3397.1|3392.6|3395.6|3390.1|0
1709200200000|2024-02-29 09:50:00|3397.6|3393.6|3398.1|3393.6|3398.1|3394.1|3397.1|3393.1|0
1709200500000|2024-02-29 09:55:00|3398.6|3394.1|3397.6|3393.1|3399.1|3396.1|3397.1|3392.6|5
1709200800000|2024-02-29 10:00:00|3398.1||3399.6||3399.6||3398.1||0
1709201100000|2024-02-29 10:05:00|3400.1|3392.6|3396.6|3391.1|3400.1|3392.6|3395.1|3390.6|0
1709201400000|2024-02-29 10:10:00|3397.1||3397.1||3398.1||3396.6||0
1709201700000|2024-02-29 10:15:00|3397.6||3396.1||3398.1||3396.1||0
1709202000000|2024-02-29 10:20:00|3395.6|3390.6|3414.1|3385.6|3444.1|3390.6|3394.1|3384.6|0
1709202300000|2024-02-29 10:25:00|3413.6|3384.6|3395.6|3389.1|3417.1|3389.1|3395.1|3384.6|0
1709202600000|2024-02-29 10:30:00|3395.1||3395.1||3396.1||3394.6||0
1709202900000|2024-02-29 10:35:00|3395.6||3396.1||3396.1||3395.6||0
1709203200000|2024-02-29 10:40:00|3396.6|3389.6|3398.1|3391.1|3398.1|3391.1|3396.6|3389.6|0
1709203500000|2024-02-29 10:45:00|3397.6||3397.6||3397.6||3396.6||0
1709203800000|2024-02-29 10:50:00|3397.1||3397.1||3397.1||3396.6||0
1709204100000|2024-02-29 10:55:00|3396.6|3390.6|3394.1|3389.1|3396.6|3390.6|3394.1|3389.1|0
1709204400000|2024-02-29 11:00:00|3394.6||3396.1||3396.1||3394.6||0
1709204700000|2024-02-29 11:05:00|3396.6|3390.1|3399.6|3393.1|3399.6|3393.1|3396.6|3390.1|0
1709205000000|2024-02-29 11:10:00|3447.1|3392.6|3398.1|3392.1|3448.1|3392.6|3398.1|3339.1|0
1709205300000|2024-02-29 11:15:00|3398.6|3391.6|3396.6|3392.1|3398.6|3392.1|3396.6|3391.6|0
1709205600000|2024-02-29 11:20:00|3397.1|3391.6|3395.1|3390.1|3397.1|3392.1|3395.1|3390.1|0
1709205900000|2024-02-29 11:25:00||3390.6||3390.6||3390.6||3390.1|0
1709206200000|2024-02-29 11:30:00|3395.6|3390.1|3394.1|3389.1|3395.6|3390.6|3394.1|3389.1|0
1709206500000|2024-02-29 11:35:00|3393.6|3388.6|3394.6|3389.1|3394.6|3389.1|3393.1|3388.6|0
1709206800000|2024-02-29 11:40:00|3393.6|3388.6|3392.6|3388.1|3393.6|3388.6|3392.6|3387.6|0
1709207100000|2024-02-29 11:45:00|3392.1|3387.6|3392.6|3387.6|3392.6|3388.1|3391.6|3387.1|0
1709207400000|2024-02-29 11:50:00|3393.1||3394.6||3394.6||3393.1||0
1709207700000|2024-02-29 11:55:00|3395.1|3389.1|3396.1|3389.1|3396.1|3389.1|3395.1|3389.1|0
1709208000000|2024-02-29 12:00:00|3396.6|3345.6|3396.1|3389.1|3450.6|3389.1|3396.1|3343.6|0
1709208600000|2024-02-29 12:10:00|3395.1|3390.1|3397.1|3390.1|3397.1|3390.1|3395.1|3390.1|0
1709208900000|2024-02-29 12:15:00|3396.6||3396.1||3396.6||3396.1||0
1709209200000|2024-02-29 12:20:00|3395.6||3395.1||3395.6||3395.1||0
1709209500000|2024-02-29 12:25:00|3395.6||3396.1||3396.1||3395.6||0
1709209800000|2024-02-29 12:30:00|3396.6||3395.6||3396.6||3395.6||0
1709210100000|2024-02-29 12:35:00|3396.1|3391.1|3397.6|3391.1|3398.1|3391.1|3396.1|3391.1|0
1709210400000|2024-02-29 12:40:00|3397.1|3391.7|3399.1|3393.6|3399.1|3393.6|3395.6|3391.7|0
1709210700000|2024-02-29 12:45:00|3399.6||3399.1||3400.1||3399.1||0
1709211000000|2024-02-29 12:50:00|3398.6||3398.6||3399.6||3398.1||0
1709211300000|2024-02-29 12:55:00|3399.1|3393.1|3398.1|3392.6|3399.6|3393.1|3396.6|3392.6|0
1709211600000|2024-02-29 13:00:00|3397.6|3392.1|3395.6|3390.6|3397.6|3392.1|3394.6|3390.1|0
1709211900000|2024-02-29 13:05:00|3396.1|3390.1|3395.1|3390.1|3396.1|3390.6|3394.6|3390.1|0
1709212200000|2024-02-29 13:10:00|3395.6|3390.6|3396.1|3390.6|3396.1|3390.6|3395.6|3390.6|0
1709212500000|2024-02-29 13:15:00|3396.6||3396.6||3396.6||3396.6||0
1709212800000|2024-02-29 13:20:00|3396.1|3390.1|3394.1|3389.6|3396.1|3390.6|3394.1|3389.6|0
1709213100000|2024-02-29 13:25:00|3394.6|3390.1|3397.6|3386.1|3397.6|3390.1|3393.6|3386.1|0
1709213400000|2024-02-29 13:30:00|3397.1|3386.6|3399.1|3392.6|3399.6|3392.6|3395.1|3386.6|0
1709213700000|2024-02-29 13:35:00|3399.6|3393.6|3400.6|3394.6|3401.6|3394.6|3399.6|3393.6|0
1709214000000|2024-02-29 13:40:00|3401.1|3395.1|3404.1|3397.6|3404.1|3397.6|3400.1|3395.1|0
1709214300000|2024-02-29 13:45:00|3404.6|3398.1|3405.6|3398.6|3448.6|3398.6|3404.6|3349.1|0
1709214600000|2024-02-29 13:50:00|3405.1||3405.1||3405.1||3404.1||0
1709214900000|2024-02-29 13:55:00|3404.6|3398.1|3409.6|3392.1|3454.6|3398.6|3403.1|3348.1|0
1709215200000|2024-02-29 14:00:00|3434.6|3393.1|3404.6|3398.6|3434.6|3398.6|3404.1|3392.1|0
1709215500000|2024-02-29 14:05:00|3405.1|3399.1|3409.1|3402.6|3409.1|3402.6|3405.1|3399.1|0
1709215800000|2024-02-29 14:10:00|3409.6|3403.6|3408.1|3403.6|3409.6|3403.6|3408.1|3403.6|0
1709216100000|2024-02-29 14:15:00|3407.6|3403.1|3405.1|3400.6|3407.6|3403.1|3404.6|3400.1|0
1709216400000|2024-02-29 14:20:00|3405.6|3400.1|3407.6|3400.6|3407.6|3400.6|3404.6|3399.6|0
1709216700000|2024-02-29 14:25:00|3407.1||3407.6||3408.1||3405.6||0
1709217000000|2024-02-29 14:30:00|3408.1|3400.1|3403.6|3399.1|3408.1|3400.1|3403.6|3399.1|0
1709217300000|2024-02-29 14:35:00|3404.1|3399.6|3405.6|3399.6|3405.6|3399.6|3403.6|3399.1|0
1709217600000|2024-02-29 14:40:00|3405.1|3398.6|3408.1|3401.6|3410.6|3401.6|3404.6|3398.6|1
1709217900000|2024-02-29 14:45:00|3407.6|3401.1|3407.1|3401.6|3408.1|3401.6|3406.1|3401.1|0
1709218200000|2024-02-29 14:50:00|3406.1|3401.1|3405.1|3400.1|3406.1|3401.1|3404.1|3399.6|0
1709218500000|2024-02-29 14:55:00|3405.6|3401.6|3410.1|3399.1|3410.1|3401.6|3405.6|3399.1|0
1709218800000|2024-02-29 15:00:00|3410.6|3400.1|3411.6|3394.1|3456.6|3400.6|3403.6|3352.1|0
1709219100000|2024-02-29 15:05:00|3411.1|3395.1|3398.6|3393.6|3432.6|3396.6|3397.6|3393.1|0
1709219400000|2024-02-29 15:10:00|3398.1|3393.1|3395.1|3390.6|3398.1|3393.1|3394.6|3390.1|0
1709219700000|2024-02-29 15:15:00|3395.6||3395.6||3397.6||3395.6||0
1709220000000|2024-02-29 15:20:00|3396.1|3390.1|3395.1|3389.1|3396.1|3390.1|3393.1|3388.6|0
1709220300000|2024-02-29 15:25:00|3394.1||3395.1||3395.1||3394.1||0
1709220600000|2024-02-29 15:30:00|3395.6|3388.6|3392.6|3387.6|3395.6|3388.6|3392.6|3387.6|0
1709220900000|2024-02-29 15:35:00|3391.6|3388.1|3395.1|3388.6|3395.1|3388.6|3391.6|3387.1|0
1709221200000|2024-02-29 15:40:00|3395.6||3394.6||3395.6||3393.6||0
1709221500000|2024-02-29 15:45:00|3395.1|3389.6|3397.6|3390.6|3397.6|3390.6|3395.1|3389.6|0
1709221800000|2024-02-29 15:50:00|3397.1|3390.1|3394.1|3389.6|3397.1|3390.1|3394.1|3389.6|0
1709222100000|2024-02-29 15:55:00|3393.6|3389.1|3392.1|3387.1|3394.1|3389.6|3392.1|3387.1|0
1709222400000|2024-02-29 16:00:00|3391.1|3387.6|3390.6|3385.6|3391.1|3387.6|3390.1|3385.1|0
1709222700000|2024-02-29 16:05:00|3391.1|3386.6|3393.1|3386.6|3393.6|3386.6|3391.1|3386.6|0
1709223000000|2024-02-29 16:10:00|3393.6|3387.1|3393.6|3388.6|3395.6|3388.6|3393.6|3387.1|2
1709223300000|2024-02-29 16:15:00|3394.1|3389.1|3396.1|3389.6|3396.1|3389.6|3394.1|3389.1|0
1709223600000|2024-02-29 16:20:00|3395.1||3396.6||3396.6||3395.1||0
1709223900000|2024-02-29 16:25:00|3395.6||3395.1||3395.6||3394.6||0
1709224200000|2024-02-29 16:30:00|3437.1|3357.1|3399.6|3380.1|3437.1|3384.1|3399.6|3357.1|0
1709224500000|2024-02-29 16:35:00|3398.6|3376.1|3398.6|3364.1|3404.6|3381.1|3393.1|3358.1|0
1709224800000|2024-02-29 16:40:00|3397.6|3365.1|3398.6|3361.6|3442.1|3370.1|3390.1|3332.6|0
1709225100000|2024-02-29 16:45:00|3404.1|3362.6|3401.1|3368.1|3406.1|3368.1|3398.1|3359.6|0
1709225400000|2024-02-29 16:50:00|3442.1|3334.1|3396.6|3334.1|3442.1|3334.1|3396.6|3334.1|0
1709225700000|2024-02-29 16:55:00|3437.1||3396.6||3437.1||3396.6||0
1709226000000|2024-02-29 17:00:00|3398.1|3335.6|3398.1|3335.6|3398.1|3335.6|3398.1|3335.6|0
1709226300000|2024-02-29 17:05:00|3396.6|3334.1|3396.6|3334.1|3396.6|3334.1|3396.6|3334.1|0
1709226600000|2024-02-29 17:10:00|3398.1|3335.6|3396.6|3335.6|3398.1|3335.6|3396.6|3335.6|0
1709226900000|2024-02-29 17:15:00|3398.1|3334.1|3396.6|3334.1|3437.6|3334.1|3396.6|3334.1|0
1709227200000|2024-02-29 17:20:00|3398.1|3335.6|3398.1|3335.6|3398.1|3335.6|3398.1|3335.6|0
1709227500000|2024-02-29 17:25:00|3396.6|3334.1|3396.6|3334.1|3396.6|3334.1|3396.6|3334.1|0
1709227800000|2024-02-29 17:30:00||3335.6||3335.6||3335.6||3335.6|0
1709228700000|2024-02-29 17:45:00|3398.1|3337.6|3398.1|3337.6|3398.1|3337.6|3398.1|3337.6|0
1709229000000|2024-02-29 17:50:00|3399.6||3399.6||3399.6||3399.6||0
1709229300000|2024-02-29 17:55:00|3401.1|3339.1|3401.1|3339.1|3401.1|3339.1|3400.6|3339.1|0
1709231700000|2024-02-29 18:35:00|3402.6|3340.6|3402.6|3340.6|3402.6|3340.6|3402.6|3340.6|0
1709232000000|2024-02-29 18:40:00|3401.1|3339.1|3401.1|3339.1|3401.1|3339.1|3401.1|3339.1|0
1709232600000|2024-02-29 18:50:00|3402.6|3340.6|3402.6|3340.6|3402.6|3340.6|3402.6|3340.6|0
1709233800000|2024-02-29 19:10:00|3401.1||3402.6||3402.6||3401.1||0
1709234100000|2024-02-29 19:15:00|3404.1|3342.1|3404.1|3342.1|3404.1|3342.1|3404.1|3342.1|0
1709234400000|2024-02-29 19:20:00|3445.6||3404.1||3445.6||3404.1||0
1709234700000|2024-02-29 19:25:00|3402.6|3340.6|3402.6|3340.6|3402.6|3340.6|3402.6|3340.6|0
1709235600000|2024-02-29 19:40:00|3401.1||3401.1||3401.1||3401.1||0
1709235900000|2024-02-29 19:45:00|3402.6|3339.1|3402.6|3340.6|3402.6|3340.6|3402.6|3339.1|0
1709236200000|2024-02-29 19:50:00|3401.1||3401.1||3401.1||3401.1||0
1709236500000|2024-02-29 19:55:00|3402.6||3404.1||3404.1||3402.6||0
1709236800000|2024-02-29 20:00:00||3342.1||3342.1||3342.1||3342.1|0
1709237400000|2024-02-29 20:10:00|3402.6|3340.6|3402.6|3340.6|3402.6|3340.6|3402.6|3340.6|0
1709238300000|2024-02-29 20:25:00|3404.1|3342.1|3404.1|3342.1|3404.1|3342.1|3404.1|3342.1|0
1709239200000|2024-02-29 20:40:00|3405.6|3343.6|3405.6|3343.6|3405.6|3343.6|3405.6|3343.6|0
1709239800000|2024-02-29 20:50:00|3407.1|3345.1|3407.1|3345.1|3407.1|3345.1|3407.1|3345.1|0
1709240100000|2024-02-29 20:55:00|3408.6|3346.6|3408.6|3346.6|3408.6|3346.6|3408.6|3346.6|0
1709276400000|2024-03-01 07:00:00|3433.6|3380.1|3460.1|3356.1|3460.1|3380.1|3433.6|3354.6|0
1709280300000|2024-03-01 08:05:00|3573.1|3254.1|3529.1|3271.6|3573.1|3271.6|3528.1|3254.1|0
1709280600000|2024-03-01 08:10:00|3528.1|3272.1|3570.1|3270.6|3570.1|3280.6|3526.1|3270.6|0
1709280900000|2024-03-01 08:15:00|3569.1|3271.6|3530.1|3284.6|3569.1|3284.6|3523.1|3271.6|0
1709281200000|2024-03-01 08:20:00|3529.1|3285.1|3496.1|3324.6|3536.1|3328.6|3490.1|3283.6|0
1709281500000|2024-03-01 08:25:00|3495.1|3325.1|3493.1|3321.6|3531.1|3327.6|3486.1|3319.6|0
1709281800000|2024-03-01 08:30:00|3492.1|3322.6|3420.6|3384.1|3492.1|3384.1|3412.6|3291.6|0
1709282100000|2024-03-01 08:35:00|3419.1|3374.1|3401.1|3395.6|3428.6|3396.6|3401.1|3374.1|0
1709282400000|2024-03-01 08:40:00||3395.1||3391.1||3395.1||3391.1|0
1709282700000|2024-03-01 08:45:00|3400.6|3391.6|3399.1|3388.1|3400.6|3392.6|3399.1|3387.6|0
1709283000000|2024-03-01 08:50:00||3388.6||3387.6||3391.1||3387.6|0
1709283300000|2024-03-01 08:55:00|3398.6|3388.1|3398.1|3390.1|3398.6|3390.1|3398.1|3387.6|0
1709283600000|2024-03-01 09:00:00||3390.6||3392.6||3393.6||3390.6|0
1709283900000|2024-03-01 09:05:00|3398.6|3392.1|3401.1|3396.1|3401.1|3396.1|3398.6|3391.6|0
1709284200000|2024-03-01 09:10:00|3401.6|3395.6|3401.1|3396.1|3401.6|3396.6|3401.1|3394.6|0
1709284500000|2024-03-01 09:15:00|3401.6|3397.1|3406.1|3401.1|3406.1|3401.1|3401.6|3397.1|0
1709284800000|2024-03-01 09:20:00|3406.6|3401.6|3409.1|3404.1|3409.1|3404.1|3406.6|3401.6|0
1709285100000|2024-03-01 09:25:00|3408.6|3403.6|3408.6|3402.6|3408.6|3403.6|3408.6|3402.6|0
1709285400000|2024-03-01 09:30:00||3403.1||3402.6||3403.6||3400.6|0
1709285700000|2024-03-01 09:35:00||3402.1||3402.6||3403.1||3402.1|0
1709286000000|2024-03-01 09:40:00||3402.1||3402.1||3402.6||3401.6|0
1709286300000|2024-03-01 09:45:00||3402.6||3403.1||3404.1||3402.6|0
1709286600000|2024-03-01 09:50:00||3402.6||3401.1||3403.6||3401.1|0
1709286900000|2024-03-01 09:55:00||3400.6||3398.6||3400.6||3398.6|0
1709287200000|2024-03-01 10:00:00|3407.6|3398.1|3406.6|3397.1|3407.6|3399.1|3406.6|3395.6|0
1709287500000|2024-03-01 10:05:00||3397.6||3397.1||3399.1||3397.1|0
1709287800000|2024-03-01 10:10:00|3406.1|3396.6|3403.6|3393.1|3406.1|3396.6|3403.6|3393.1|0
1709288100000|2024-03-01 10:15:00|3403.1|3393.6|3399.6|3389.1|3403.1|3394.1|3399.6|3389.1|0
1709288400000|2024-03-01 10:20:00|3399.1|3389.6|3398.6|3388.1|3399.1|3390.1|3398.6|3388.1|0
1709288700000|2024-03-01 10:25:00||3389.1||3389.1||3389.1||3388.1|0
1709289000000|2024-03-01 10:30:00||3389.6||3391.1||3392.1||3389.6|0
1709289300000|2024-03-01 10:35:00|3399.1|3391.6|3399.6|3395.1|3399.6|3395.1|3399.1|3391.6|0
1709289600000|2024-03-01 10:40:00||3394.6||3394.1||3394.6||3393.6|0
1709289900000|2024-03-01 10:45:00||3394.6||3394.1||3395.1||3394.1|0
1709290200000|2024-03-01 10:50:00||3394.6||3393.1||3395.1||3393.1|0
1709290500000|2024-03-01 10:55:00||3392.6||3393.1||3393.6||3392.6|0
1709290800000|2024-03-01 11:00:00|3400.1|3393.6|3399.6|3394.6|3400.1|3395.1|3399.6|3393.6|0
1709291100000|2024-03-01 11:05:00|3400.1|3395.1|3399.6|3394.6|3400.1|3395.6|3399.6|3394.6|0
1709291400000|2024-03-01 11:10:00|3400.1|3395.1|3402.6|3397.6|3402.6|3397.6|3400.1|3395.1|0
1709291700000|2024-03-01 11:15:00|3403.1|3398.6|3403.6|3398.1|3403.6|3398.6|3403.1|3398.1|0
1709292000000|2024-03-01 11:20:00||3398.6||3397.6||3399.1||3397.6|0
1709292300000|2024-03-01 11:25:00||3398.6||3398.1||3398.6||3398.1|0
1709292600000|2024-03-01 11:30:00|3404.1|3399.1|3404.6|3400.1|3405.1|3400.1|3403.6|3399.1|0
1709292900000|2024-03-01 11:35:00|3405.1|3400.6|3406.6|3401.6|3406.6|3402.1|3405.1|3400.6|0
1709293200000|2024-03-01 11:40:00|3407.1|3402.6|3408.6|3404.1|3409.1|3404.6|3407.1|3402.6|0
1709293500000|2024-03-01 11:45:00|3409.1|3403.6|3408.6|3403.6|3409.1|3403.6|3408.6|3403.6|0
1709293800000|2024-03-01 11:50:00|3409.1|3404.6|3410.1|3405.6|3410.1|3405.6|3409.1|3404.6|0
1709294100000|2024-03-01 11:55:00|3410.6||3410.1||3410.6||3410.1||0
1709294400000|2024-03-01 12:00:00|3452.1|3353.6|3411.1|3402.6|3452.1|3404.1|3411.1|3353.6|0
1709294700000|2024-03-01 12:05:00|3410.1|3402.1|3410.1|3400.1|3410.1|3402.1|3410.1|3400.1|0
1709295000000|2024-03-01 12:10:00|3409.6|3399.6|3409.1|3399.6|3409.6|3399.6|3409.1|3398.6|0
1709295300000|2024-03-01 12:15:00|3408.6|3399.1|3406.1|3395.6|3408.6|3399.1|3406.1|3395.6|0
1709295600000|2024-03-01 12:20:00|3405.1|3395.1|3405.1|3395.1|3405.1|3396.1|3405.1|3395.1|0
1709295900000|2024-03-01 12:25:00||3396.1||3396.1||3396.1||3396.1|0
1709296200000|2024-03-01 12:30:00||3395.6||3397.1||3397.1||3395.1|0
1709296500000|2024-03-01 12:35:00||3398.1||3399.1||3399.1||3398.1|0
1709297100000|2024-03-01 12:45:00||3399.6||3399.6||3400.1||3399.6|0
1709297400000|2024-03-01 12:50:00||3399.1||3400.1||3400.1||3399.1|0
1709297700000|2024-03-01 12:55:00||3399.6||3399.1||3399.6||3399.1|0
1709298000000|2024-03-01 13:00:00|3405.6|3399.6|3405.6|3401.1|3405.6|3401.1|3405.1|3399.6|0
1709298300000|2024-03-01 13:05:00|3405.1||3406.1||3406.1||3405.1||0
1709298600000|2024-03-01 13:10:00||3400.6||3401.1||3401.1||3400.1|0
1709298900000|2024-03-01 13:15:00||3400.6||3400.6||3401.1||3400.1|0
1709299200000|2024-03-01 13:20:00||3400.1||3399.6||3400.1||3399.6|0
1709299500000|2024-03-01 13:25:00||3400.6||3401.1||3401.1||3400.1|0
1709299800000|2024-03-01 13:30:00|3406.6|3401.6|3406.1|3401.6|3406.6|3402.1|3406.1|3401.1|0
1709300100000|2024-03-01 13:35:00||3400.6||3401.6||3401.6||3400.1|0
1709300400000|2024-03-01 13:40:00||3401.1||3399.1||3401.1||3399.1|0
1709300700000|2024-03-01 13:45:00||3398.6||3400.1||3400.1||3398.6|0
1709301000000|2024-03-01 13:50:00||3399.6||3397.1||3399.6||3397.1|0
1709301300000|2024-03-01 13:55:00||3396.6||3397.1||3397.1||3396.1|0
1709301600000|2024-03-01 14:00:00||3396.6||3400.1||3400.1||3396.1|0
1709301900000|2024-03-01 14:05:00|3406.6|3401.1|3408.1|3403.1|3408.1|3403.1|3406.6|3400.6|0
1709302200000|2024-03-01 14:10:00|3408.6|3403.6|3411.1|3406.1|3411.1|3406.1|3408.6|3403.6|0
1709302500000|2024-03-01 14:15:00||3405.6||3403.1||3405.6||3403.1|0
1709302800000|2024-03-01 14:20:00||3403.6||3404.6||3405.1||3403.6|0
1709303100000|2024-03-01 14:25:00||3405.1||3405.6||3405.6||3405.1|0
1709303400000|2024-03-01 14:30:00|3409.6|3405.1|3408.1|3402.6|3409.6|3405.6|3407.1|3402.1|0
1709303700000|2024-03-01 14:35:00|3407.6|3402.1|3404.6|3398.6|3408.6|3402.6|3403.6|3398.6|0
1709304000000|2024-03-01 14:40:00|3405.1||3406.1||3406.1||3403.1||0
1709304300000|2024-03-01 14:45:00|3405.6|3400.1|3403.1|3398.6|3408.1|3403.1|3402.6|3398.1|0
1709304600000|2024-03-01 14:50:00|3402.1|3398.1|3401.1|3396.6|3402.6|3398.1|3401.1|3396.6|0
1709304900000|2024-03-01 14:55:00|3400.1|3396.1|3403.6|3392.1|3403.6|3396.1|3399.6|3392.1|0
1709305200000|2024-03-01 15:00:00|3404.6|3393.6|3400.6|3395.6|3407.1|3396.6|3400.6|3393.6|0
1709305500000|2024-03-01 15:05:00|3399.6|3396.1|3406.1|3398.6|3406.1|3398.6|3399.6|3396.1|0
1709305800000|2024-03-01 15:10:00|3406.6|3399.1|3409.1|3401.6|3409.1|3401.6|3405.6|3399.1|0
1709306100000|2024-03-01 15:15:00|3409.6|3402.1|3410.1|3403.6|3411.1|3403.6|3409.1|3402.1|0
1709306400000|2024-03-01 15:20:00|3410.6|3404.1|3413.1|3406.6|3413.6|3406.6|3410.6|3404.1|0
1709306700000|2024-03-01 15:25:00|3413.6|3407.1|3414.6|3407.6|3414.6|3407.6|3413.6|3407.1|0
1709307000000|2024-03-01 15:30:00|3415.1||3413.6||3415.1||3413.1||0
1709307300000|2024-03-01 15:35:00|3414.1|3408.1|3415.6|3409.6|3417.1|3409.6|3414.1|3408.1|0
1709307600000|2024-03-01 15:40:00|3416.1|3410.6|3419.1|3411.6|3419.1|3411.6|3416.1|3410.6|0
1709307900000|2024-03-01 15:45:00|3419.6|3412.1|3422.1|3414.6|3422.1|3414.6|3419.6|3412.1|0
1709308200000|2024-03-01 15:50:00|3422.6|3415.6|3424.6|3417.6|3424.6|3417.6|3422.6|3415.6|0
1709308500000|2024-03-01 15:55:00|3425.1||3424.6||3425.1||3424.1||0
1709308800000|2024-03-01 16:00:00|3425.1|3418.1|3425.6|3419.6|3426.6|3419.6|3425.1|3418.1|0
1709309100000|2024-03-01 16:05:00|3424.6||3425.1||3426.1||3424.6||0
1709309400000|2024-03-01 16:10:00|3425.6||3425.6||3426.1||3425.1||0
1709309700000|2024-03-01 16:15:00|3426.1||3426.6||3426.6||3426.1||0
1709310000000|2024-03-01 16:20:00|3427.1|3421.1|3429.1|3426.1|3429.6|3426.1|3427.1|3421.1|4
1709310300000|2024-03-01 16:25:00|3429.6|3424.1|3429.6|3423.6|3429.6|3424.1|3429.6|3423.6|6
1709310600000|2024-03-01 16:30:00|3469.6|3420.1|3439.6|3417.1|3478.1|3420.1|3435.6|3410.1|0
1709310900000|2024-03-01 16:35:00|3438.6|3416.1|3486.1|3405.6|3487.1|3418.1|3435.6|3367.1|0
1709311200000|2024-03-01 16:40:00|3485.1|3406.6|3449.6|3406.1|3485.1|3412.6|3443.6|3405.6|0
1709311500000|2024-03-01 16:45:00|3449.1|3407.1|3450.1|3406.1|3450.1|3412.1|3443.1|3405.6|0
1709311800000|2024-03-01 16:50:00|3478.1|3373.1|3479.6|3374.6|3479.6|3374.6|3478.1|3373.1|0
1709312100000|2024-03-01 16:55:00|3478.1|3373.1|3478.1|3373.1|3478.1|3373.1|3478.1|3373.1|0
1709313000000|2024-03-01 17:10:00|3479.6|3374.6|3479.6|3374.6|3479.6|3374.6|3479.6|3374.6|0
1709314800000|2024-03-01 17:40:00|3478.1|3373.1|3476.6|3371.6|3478.1|3373.1|3476.6|3371.6|0
1709315400000|2024-03-01 17:50:00|3478.1|3373.1|3478.1|3373.1|3478.1|3373.1|3478.1|3373.1|0
1709316300000|2024-03-01 18:05:00|3476.6|3371.6|3478.1|3373.1|3478.1|3373.1|3476.6|3371.6|0
1709317200000|2024-03-01 18:20:00|3479.6|3374.6|3479.6|3374.6|3479.6|3374.6|3479.6|3374.6|0
1709320500000|2024-03-01 19:15:00|3481.1|3376.1|3481.1|3376.1|3481.1|3376.1|3481.1|3376.1|0
1709320800000|2024-03-01 19:20:00|3479.6|3374.6|3479.6|3374.6|3479.6|3374.6|3479.6|3374.6|0
1709321400000|2024-03-01 19:30:00|3481.1|3376.1|3479.6|3374.6|3481.1|3376.1|3479.6|3374.6|0
1709324700000|2024-03-01 20:25:00|3481.1|3376.1|3481.1|3376.1|3481.1|3376.1|3481.1|3376.1|0
1709325000000|2024-03-01 20:30:00|3479.6|3374.6|3479.6|3374.6|3479.6|3374.6|3479.6|3374.6|0
1709326500000|2024-03-01 20:55:00|3481.1|3376.1|3481.1|3376.1|3481.1|3376.1|3481.1|3376.1|0
1709535600000|2024-03-04 07:00:00|3456.1|3402.6|3479.6|3374.6|3479.6|3402.6|3454.6|3374.6|0
1709538900000|2024-03-04 07:55:00|3492.6|3366.6|3492.6|3379.1|3492.6|3379.1|3492.6|3366.6|0
1709539200000|2024-03-04 08:00:00|3492.1|3379.6|3443.1|3433.1|3492.1|3437.6|3443.1|3379.6|0
1709539500000|2024-03-04 08:05:00|3442.6|3432.6|3441.1|3434.1|3442.6|3435.1|3441.1|3432.1|0
1709539800000|2024-03-04 08:10:00|3440.1|3433.6|3440.1|3432.1|3440.1|3433.6|3440.1|3431.6|0
1709540100000|2024-03-04 08:15:00||3431.6||3432.6||3433.1||3430.1|0
1709540400000|2024-03-04 08:20:00|3439.1|3432.1|3436.1|3431.1|3439.1|3432.1|3436.1|3428.1|0
1709540700000|2024-03-04 08:25:00|3436.6|3430.6|3437.1|3431.1|3437.6|3432.6|3436.6|3430.6|0
1709541000000|2024-03-04 08:30:00||3430.6||3430.6||3431.6||3430.6|0
1709541300000|2024-03-04 08:35:00|3437.6|3431.1|3437.1|3431.1|3437.6|3432.6|3437.1|3431.1|0
1709541600000|2024-03-04 08:40:00||3430.6||3430.6||3430.6||3430.6|0
1709541900000|2024-03-04 08:45:00||3431.1||3431.6||3432.6||3431.1|0
1709542200000|2024-03-04 08:50:00|3437.6|3432.6|3438.1|3433.1|3438.6|3433.6|3437.6|3432.6|0
1709542500000|2024-03-04 08:55:00||3432.6||3433.6||3433.6||3432.1|0
1709542800000|2024-03-04 09:00:00|3438.6|3434.1|3440.1|3435.1|3440.1|3435.1|3438.6|3433.6|0
1709543100000|2024-03-04 09:05:00||3434.6||3434.1||3434.6||3434.1|0
1709543400000|2024-03-04 09:10:00||3434.6||3434.6||3435.1||3434.6|0
1709543700000|2024-03-04 09:15:00|3440.6|3435.1|3440.6|3435.6|3440.6|3435.6|3440.6|3435.1|0
1709544000000|2024-03-04 09:20:00|3441.1|3436.1|3441.6|3437.1|3441.6|3437.1|3441.1|3436.1|0
1709544300000|2024-03-04 09:25:00|3442.1|3437.6|3443.1|3437.6|3443.1|3438.1|3442.1|3437.6|0
1709544600000|2024-03-04 09:30:00||3438.1||3435.6||3438.6||3435.6|0
1709545200000|2024-03-04 09:40:00||3436.1||3438.6||3438.6||3436.1|0
1709545500000|2024-03-04 09:45:00|3443.6||3443.1||3443.6||3443.1||0
1709545800000|2024-03-04 09:50:00||3438.1||3437.1||3438.1||3437.1|0
1709546100000|2024-03-04 09:55:00||3437.6||3435.6||3438.1||3435.6|0
1709546400000|2024-03-04 10:00:00|3442.1|3435.1|3442.1|3435.1|3442.1|3435.6|3442.1|3434.6|0
1709547000000|2024-03-04 10:10:00||3435.6||3435.1||3436.1||3435.1|0
1709547300000|2024-03-04 10:15:00|3441.6|3434.6|3440.1|3433.1|3441.6|3434.6|3440.1|3433.1|0
1709547600000|2024-03-04 10:20:00||3434.1||3434.6||3435.1||3434.1|0
1709547900000|2024-03-04 10:25:00||3434.1||3433.1||3434.1||3433.1|0
1709548200000|2024-03-04 10:30:00||3433.6||3434.6||3435.1||3433.6|0
1709548500000|2024-03-04 10:35:00||3434.1||3431.6||3434.1||3431.6|0
1709548800000|2024-03-04 10:40:00|3439.6|3432.1|3439.1|3431.6|3439.6|3432.6|3439.1|3431.6|0
1709549100000|2024-03-04 10:45:00|3438.6|3431.1|3438.1|3430.6|3438.6|3431.1|3438.1|3430.6|0
1709549400000|2024-03-04 10:50:00||3431.1||3431.6||3431.6||3431.1|0
1709549700000|2024-03-04 10:55:00||3431.1||3431.1||3431.1||3431.1|0
1709550000000|2024-03-04 11:00:00||3430.6||3431.6||3431.6||3430.6|0
1709550300000|2024-03-04 11:05:00||3432.1||3432.1||3432.6||3432.1|0
1709550600000|2024-03-04 11:10:00||3432.6||3432.6||3433.1||3432.6|0
1709550900000|2024-03-04 11:15:00||3432.1||3432.1||3432.1||3432.1|0
1709551200000|2024-03-04 11:20:00||3431.6||3431.6||3431.6||3431.6|0
1709551500000|2024-03-04 11:25:00||3431.1||3430.1||3431.1||3430.1|0
1709551800000|2024-03-04 11:30:00|3437.1|3429.6|3437.1|3430.1|3437.1|3430.6|3437.1|3429.6|0
1709552100000|2024-03-04 11:35:00|3436.6|3429.6|3436.1|3429.1|3436.6|3429.6|3436.1|3429.1|0
1709552700000|2024-03-04 11:45:00||3429.6||3430.6||3430.6||3429.6|0
1709553000000|2024-03-04 11:50:00||3431.6||3431.6||3431.6||3431.6|0
1709553300000|2024-03-04 11:55:00|3443.1|3383.6|3440.1|3431.6|3483.1|3431.6|3440.1|3383.6|0
1709553600000|2024-03-04 12:00:00|3443.1|3392.6|3441.1|3433.6|3477.1|3433.6|3441.1|3390.6|0
1709553900000|2024-03-04 12:05:00|3440.1|3433.1|3440.1|3434.6|3440.1|3435.1|3440.1|3433.1|0
1709554200000|2024-03-04 12:10:00|3440.6|3435.1|3441.6|3436.6|3441.6|3436.6|3440.6|3435.1|0
1709554500000|2024-03-04 12:15:00|3442.1|3437.1|3442.1|3437.1|3442.6|3437.6|3442.1|3437.1|0
1709554800000|2024-03-04 12:20:00|3442.6|3437.6|3443.1|3438.1|3443.1|3438.1|3442.6|3437.6|0
1709555100000|2024-03-04 12:25:00|3443.6|3438.6|3444.6|3440.1|3444.6|3440.1|3443.6|3438.6|0
1709555400000|2024-03-04 12:30:00|3444.1|3439.6|3444.1|3439.6|3444.6|3439.6|3444.1|3439.6|0
1709555700000|2024-03-04 12:35:00||3439.1||3438.6||3439.1||3438.6|0
1709556000000|2024-03-04 12:40:00||3438.1||3438.1||3438.1||3438.1|0
1709556300000|2024-03-04 12:45:00||3437.6||3436.6||3437.6||3436.6|0
1709556600000|2024-03-04 12:50:00|3443.6|3437.6|3443.1|3437.6|3443.6|3437.6|3443.1|3437.6|0
1709556900000|2024-03-04 12:55:00||3438.1||3438.1||3438.6||3438.1|0
1709557200000|2024-03-04 13:00:00||3437.6||3436.1||3437.6||3436.1|0
1709557500000|2024-03-04 13:05:00||3436.6||3438.1||3438.1||3436.6|0
1709558100000|2024-03-04 13:15:00|3443.6|3438.6|3444.1|3439.1|3444.1|3439.1|3443.6|3438.6|0
1709558400000|2024-03-04 13:20:00||3438.6||3438.6||3438.6||3438.6|0
1709558700000|2024-03-04 13:25:00||3439.1||3439.6||3439.6||3439.1|0
1709559000000|2024-03-04 13:30:00|3444.6|3439.1|3444.1|3439.6|3444.6|3440.1|3444.1|3439.1|0
1709559300000|2024-03-04 13:35:00|3444.6|3439.1|3445.1|3440.6|3445.1|3440.6|3444.6|3438.6|0
1709559600000|2024-03-04 13:40:00|3444.6|3440.1|3444.6|3438.6|3445.1|3440.1|3444.6|3438.6|0
1709560200000|2024-03-04 13:50:00||3438.1||3437.6||3438.1||3437.6|0
1709560500000|2024-03-04 13:55:00|3443.6|3437.1|3443.6|3436.1|3443.6|3437.1|3443.6|3436.1|0
1709560800000|2024-03-04 14:00:00|3442.6|3435.6|3441.6|3434.1|3442.6|3435.6|3441.6|3434.1|0
1709561100000|2024-03-04 14:05:00|3440.6|3433.6|3440.6|3432.6|3440.6|3434.1|3440.6|3432.6|0
1709561400000|2024-03-04 14:10:00|3440.1|3433.1|3438.6|3431.1|3440.1|3433.6|3438.6|3431.1|0
1709561700000|2024-03-04 14:15:00||3431.6||3432.1||3432.1||3431.6|0
1709562000000|2024-03-04 14:20:00||3431.6||3430.6||3431.6||3430.6|0
1709562300000|2024-03-04 14:25:00||3431.1||3431.1||3431.6||3431.1|0
1709562600000|2024-03-04 14:30:00|3437.6|3430.6|3437.6|3430.6|3437.6|3432.1|3437.6|3429.6|0
1709562900000|2024-03-04 14:35:00||3431.1||3432.1||3432.1||3430.1|0
1709563200000|2024-03-04 14:40:00|3437.1|3431.6|3436.6|3428.6|3437.1|3431.6|3436.6|3428.6|0
1709563500000|2024-03-04 14:45:00||3429.1||3429.6||3431.6||3429.1|0
1709563800000|2024-03-04 14:50:00||3429.1||3429.1||3429.6||3428.6|0
1709564100000|2024-03-04 14:55:00||3429.6||3430.1||3431.1||3429.6|0
1709564400000|2024-03-04 15:00:00|3437.1|3429.6|3437.1|3432.1|3437.1|3432.1|3437.1|3429.1|0
1709564700000|2024-03-04 15:05:00|3437.6|3432.6|3437.6|3432.1|3437.6|3433.1|3437.6|3432.1|0
1709565000000|2024-03-04 15:10:00|3438.1|3432.6|3438.6|3432.6|3438.6|3434.1|3438.1|3432.6|0
1709565300000|2024-03-04 15:15:00||3432.1||3430.6||3432.6||3430.6|0
1709565600000|2024-03-04 15:20:00||3431.1||3432.1||3432.1||3431.1|0
1709565900000|2024-03-04 15:25:00|3438.1|3431.6|3436.6|3429.1|3438.1|3431.6|3436.6|3429.1|0
1709566200000|2024-03-04 15:30:00||3429.6||3431.1||3431.1||3429.6|0
1709566500000|2024-03-04 15:35:00|3437.1|3431.6|3437.6|3432.6|3437.6|3433.1|3437.1|3431.6|0
1709566800000|2024-03-04 15:40:00|3438.1|3433.1|3437.6|3433.1|3438.1|3433.6|3437.6|3433.1|0
1709567100000|2024-03-04 15:45:00|3438.1|3434.1|3439.1|3434.1|3439.1|3434.1|3438.1|3434.1|0
1709567400000|2024-03-04 15:50:00|3439.6|3434.6|3439.6|3434.6|3440.1|3435.1|3439.6|3434.6|0
1709568000000|2024-03-04 16:00:00|3440.1|3435.1|3440.6|3435.6|3440.6|3436.6|3440.1|3435.1|0
1709568300000|2024-03-04 16:05:00|3441.1|3435.1|3441.1|3436.6|3441.1|3436.6|3441.1|3434.6|0
1709568600000|2024-03-04 16:10:00|3441.6|3437.6|3442.1|3437.1|3442.1|3437.6|3441.6|3437.1|1
1709568900000|2024-03-04 16:15:00|3442.6|3438.1|3443.1|3438.1|3443.1|3438.1|3442.6|3438.1|0
1709569200000|2024-03-04 16:20:00|3442.6||3442.6||3443.1||3442.6||0
1709569500000|2024-03-04 16:25:00||3437.6||3437.1||3437.6||3437.1|0
1709569800000|2024-03-04 16:30:00|3459.1|3436.6|3456.1|3427.1|3483.1|3436.6|3448.6|3389.1|0
1709570100000|2024-03-04 16:35:00|3455.6|3421.1|3475.6|3398.6|3475.6|3428.6|3450.6|3398.6|0
1709585700000|2024-03-04 20:55:00|3476.1|3398.1|3476.1|3398.1|3476.1|3398.1|3476.1|3398.1|0
1709622000000|2024-03-05 07:00:00|3452.6|3398.6|3479.6|3374.1|3479.6|3398.6|3452.6|3372.6|0
1709625300000|2024-03-05 07:55:00|3491.6|3353.1|3479.1|3365.6|3491.6|3365.6|3479.1|3353.1|0
1709625600000|2024-03-05 08:00:00|3478.6|3367.1|3478.6|3392.1|3478.6|3418.6|3478.6|3367.1|0
1709625900000|2024-03-05 08:05:00|3483.1|3374.6|3435.1|3429.6|3483.6|3430.1|3435.1|3374.1|0
1709626200000|2024-03-05 08:10:00||3430.1||3426.1||3430.6||3426.1|0
1709626500000|2024-03-05 08:15:00||3426.6||3429.6||3430.1||3426.6|0
1709626800000|2024-03-05 08:20:00||3430.6||3429.1||3430.6||3428.1|0
1709627100000|2024-03-05 08:25:00|3435.6|3429.6|3436.6|3431.6|3436.6|3432.1|3435.6|3429.6|0
1709627400000|2024-03-05 08:30:00|3437.1|3432.1|3437.1|3431.1|3437.6|3432.6|3437.1|3430.1|0
1709627700000|2024-03-05 08:35:00||3430.6||3429.1||3430.6||3428.6|0
1709628000000|2024-03-05 08:40:00|3436.1|3428.6|3435.1|3427.1|3436.1|3428.6|3435.1|3427.1|0
1709628300000|2024-03-05 08:45:00|3434.6|3427.6|3436.6|3431.6|3436.6|3432.1|3434.1|3426.1|0
1709628600000|2024-03-05 08:50:00|3437.1|3432.1|3437.1|3431.6|3437.1|3432.1|3437.1|3431.1|0
1709628900000|2024-03-05 08:55:00||3432.1||3429.1||3432.1||3428.6|0
1709629200000|2024-03-05 09:00:00||3429.6||3430.1||3430.1||3429.1|0
1709629500000|2024-03-05 09:05:00||3429.6||3430.1||3431.1||3429.6|0
1709629800000|2024-03-05 09:10:00||3430.6||3429.1||3431.1||3429.1|0
1709630100000|2024-03-05 09:15:00|3437.6|3429.6|3437.6|3433.1|3437.6|3433.1|3437.6|3429.6|0
1709630400000|2024-03-05 09:20:00|3438.1|3434.1|3438.6|3434.1|3439.1|3434.6|3438.1|3433.6|0
1709630700000|2024-03-05 09:25:00|3439.1|3435.1|3443.1|3437.6|3443.1|3438.1|3439.1|3435.1|0
1709631000000|2024-03-05 09:30:00|3442.6|3438.1|3443.1|3438.1|3443.6|3439.1|3442.6|3437.1|0
1709631300000|2024-03-05 09:35:00||3437.6||3436.6||3438.6||3436.6|0
1709631600000|2024-03-05 09:40:00||3436.1||3436.6||3437.1||3435.6|0
1709631900000|2024-03-05 09:45:00||3436.1||3435.6||3436.1||3435.6|0
1709632200000|2024-03-05 09:50:00||3436.1||3436.1||3436.6||3436.1|0
1709632500000|2024-03-05 09:55:00|3443.6|3436.6|3443.6|3438.6|3443.6|3439.1|3443.1|3436.6|0
1709632800000|2024-03-05 10:00:00|3444.1|3439.1|3443.6|3438.1|3444.1|3439.1|3443.6|3438.1|0
1709633100000|2024-03-05 10:05:00||3437.6||3437.1||3437.6||3437.1|0
1709633400000|2024-03-05 10:10:00||3436.6||3435.1||3436.6||3435.1|0
1709633700000|2024-03-05 10:15:00||3435.6||3436.6||3437.1||3435.6|0
1709634000000|2024-03-05 10:20:00||3436.1||3435.1||3436.1||3435.1|0
1709634300000|2024-03-05 10:25:00|3443.1|3434.6|3441.6|3433.1|3443.1|3434.6|3441.6|3433.1|0
1709634600000|2024-03-05 10:30:00|3441.1|3432.6|3440.6|3433.1|3441.1|3433.1|3440.6|3432.1|0
1709634900000|2024-03-05 10:35:00||3432.6||3434.6||3434.6||3432.6|0
1709635200000|2024-03-05 10:40:00||3435.1||3434.1||3435.6||3434.1|0
1709635500000|2024-03-05 10:45:00||3434.6||3435.1||3435.1||3434.6|0
1709635800000|2024-03-05 10:50:00|3446.1|3431.6|3446.1|3433.1|3491.1|3433.1|3444.6|3391.6|0
1709636100000|2024-03-05 10:55:00|3445.6|3434.6|3443.1|3434.6|3445.6|3435.6|3443.1|3434.6|0
1709636400000|2024-03-05 11:00:00|3442.1|3434.1|3442.1|3435.6|3442.1|3435.6|3442.1|3434.1|0
1709636700000|2024-03-05 11:05:00|3441.6|3435.1|3441.1|3433.1|3441.6|3435.1|3441.1|3433.1|0
1709637000000|2024-03-05 11:10:00||3433.6||3433.1||3434.1||3433.1|0
1709637300000|2024-03-05 11:15:00|3440.6|3432.6|3438.1|3431.1|3440.6|3432.6|3438.1|3430.1|0
1709637600000|2024-03-05 11:20:00||3430.6||3432.1||3432.1||3430.6|0
1709637900000|2024-03-05 11:25:00||3433.1||3432.1||3433.1||3432.1|0
1709638200000|2024-03-05 11:30:00||3431.6||3432.6||3432.6||3431.6|0
1709638800000|2024-03-05 11:40:00||3432.1||3432.1||3432.1||3432.1|0
1709639100000|2024-03-05 11:45:00||3431.6||3431.6||3431.6||3431.6|0
1709639400000|2024-03-05 11:50:00||3431.1||3432.1||3432.1||3431.1|0
1709639700000|2024-03-05 11:55:00||3432.6||3433.1||3433.1||3432.6|0
1709640000000|2024-03-05 12:00:00|3444.1|3387.6|3440.1|3431.1|3485.1|3431.6|3440.1|3387.6|0
1709640300000|2024-03-05 12:05:00||3431.6||3433.1||3433.1||3431.6|0
1709640600000|2024-03-05 12:10:00||3433.6||3434.1||3434.1||3433.6|0
1709640900000|2024-03-05 12:15:00|3440.6|3435.1|3440.6|3436.1|3440.6|3436.1|3440.6|3435.1|0
1709641200000|2024-03-05 12:20:00|3441.1|3435.6|3441.1|3436.1|3441.1|3436.1|3441.1|3435.1|0
1709641500000|2024-03-05 12:25:00|3441.6|3436.6|3441.1|3435.1|3441.6|3437.1|3441.1|3435.1|0
1709641800000|2024-03-05 12:30:00||3434.6||3434.1||3434.6||3434.1|0
1709642100000|2024-03-05 12:35:00||3433.6||3434.1||3434.1||3433.1|0
1709642400000|2024-03-05 12:40:00||3433.6||3433.6||3433.6||3433.6|0
1709642700000|2024-03-05 12:45:00||3434.1||3433.1||3434.6||3433.1|0
1709643000000|2024-03-05 12:50:00||3433.6||3435.6||3435.6||3433.6|0
1709643300000|2024-03-05 12:55:00||3436.1||3435.1||3436.6||3435.1|0
1709643600000|2024-03-05 13:00:00|3441.6|3435.6|3441.1|3436.6|3441.6|3436.6|3441.1|3435.6|0
1709643900000|2024-03-05 13:05:00|3441.6|3437.1|3442.1|3436.6|3442.1|3437.6|3441.6|3436.6|0
1709644200000|2024-03-05 13:10:00|3442.6|3437.6|3443.6|3438.6|3443.6|3438.6|3442.6|3437.6|0
1709644500000|2024-03-05 13:15:00|3443.1|3438.1|3443.1|3437.6|3443.1|3438.1|3443.1|3437.6|0
1709644800000|2024-03-05 13:20:00||3438.1||3437.6||3438.6||3437.6|0
1709645400000|2024-03-05 13:30:00||3438.1||3438.1||3438.6||3437.1|0
1709645700000|2024-03-05 13:35:00||3437.6||3437.1||3437.6||3437.1|0
1709646000000|2024-03-05 13:40:00||3436.6||3435.6||3436.6||3435.6|0
1709646300000|2024-03-05 13:45:00||3436.6||3437.6||3437.6||3436.6|0
1709646600000|2024-03-05 13:50:00||3438.1||3437.6||3438.6||3437.6|0
1709647200000|2024-03-05 14:00:00||3438.1||3438.1||3438.6||3438.1|0
1709647500000|2024-03-05 14:05:00||3437.6||3438.6||3438.6||3437.6|0
1709647800000|2024-03-05 14:10:00|3443.6|3438.1|3443.1|3437.6|3443.6|3438.1|3443.1|3437.6|0
1709648100000|2024-03-05 14:15:00|3443.6|3438.1|3444.6|3439.6|3444.6|3439.6|3443.1|3438.1|0
1709648400000|2024-03-05 14:20:00|3445.1|3440.1|3445.1|3440.1|3445.1|3440.6|3444.6|3440.1|0
1709648700000|2024-03-05 14:25:00|3444.6|3441.1|3448.1|3441.6|3448.1|3442.1|3444.6|3441.1|0
1709649000000|2024-03-05 14:30:00|3447.6|3442.6|3449.6|3441.1|3450.1|3445.1|3447.6|3440.6|0
1709649300000|2024-03-05 14:35:00|3448.1|3440.6|3446.6|3439.1|3448.1|3440.6|3445.6|3439.1|0
1709649600000|2024-03-05 14:40:00|3447.1|3439.6|3448.6|3437.1|3448.6|3440.1|3445.1|3437.1|0
1709649900000|2024-03-05 14:45:00|3448.1|3436.6|3444.1|3438.6|3448.1|3438.6|3444.1|3434.6|0
1709650200000|2024-03-05 14:50:00||3438.1||3438.6||3438.6||3435.6|0
1709650500000|2024-03-05 14:55:00|3445.6|3438.1|3445.6|3434.1|3445.6|3438.1|3445.6|3434.1|0
1709650800000|2024-03-05 15:00:00|3446.1|3434.6|3443.1|3436.1|3447.1|3438.6|3443.1|3434.6|0
1709651100000|2024-03-05 15:05:00|3442.1|3435.6|3440.1|3431.1|3442.1|3435.6|3440.1|3430.6|0
1709651400000|2024-03-05 15:10:00|3439.1|3430.6|3439.1|3432.1|3439.1|3432.6|3439.1|3430.6|0
1709651700000|2024-03-05 15:15:00|3438.6|3431.6|3437.1|3428.6|3438.6|3433.1|3437.1|3428.6|0
1709652000000|2024-03-05 15:20:00|3436.6|3428.1|3430.1|3425.1|3436.6|3428.6|3430.1|3425.1|0
1709652300000|2024-03-05 15:25:00|3429.6|3424.6|3429.6|3424.1|3429.6|3424.6|3428.6|3423.6|0
1709652600000|2024-03-05 15:30:00|3430.1|3423.6|3426.6|3421.6|3430.1|3423.6|3426.1|3421.1|0
1709652900000|2024-03-05 15:35:00|3427.1|3421.1|3424.1|3419.1|3427.1|3421.1|3424.1|3419.1|0
1709653200000|2024-03-05 15:40:00|3423.6|3418.6|3423.6|3418.1|3425.1|3419.1|3422.6|3417.6|0
1709653500000|2024-03-05 15:45:00|3423.1|3417.6|3421.6|3416.6|3424.1|3417.6|3421.6|3416.6|0
1709653800000|2024-03-05 15:50:00|3422.1|3417.1|3421.1|3416.1|3423.1|3417.1|3421.1|3416.1|0
1709654100000|2024-03-05 15:55:00|3421.6|3416.6|3419.6|3414.6|3421.6|3416.6|3419.1|3414.1|0
1709654400000|2024-03-05 16:00:00|3419.1|3414.1|3421.1|3416.1|3421.1|3416.1|3418.6|3414.1|0
1709654700000|2024-03-05 16:05:00|3421.6||3423.1||3423.1||3421.6||0
1709655000000|2024-03-05 16:10:00|3422.6|3415.6|3421.6|3416.6|3422.6|3416.6|3420.6|3415.6|0
1709655300000|2024-03-05 16:15:00|3422.1|3417.1|3424.6|3419.1|3424.6|3419.1|3422.1|3417.1|0
1709655600000|2024-03-05 16:20:00||3418.6||3418.6||3418.6||3418.6|0
1709655900000|2024-03-05 16:25:00||3418.1||3419.1||3419.1||3418.1|0
1709656200000|2024-03-05 16:30:00|3455.1|3418.6|3432.6|3413.1|3455.1|3418.6|3432.1|3380.6|0
1709656500000|2024-03-05 16:35:00|3458.6|3414.1|3437.6|3410.1|3477.1|3414.1|3433.6|3395.1|0
1709656800000|2024-03-05 16:40:00|3436.6|3410.6|3434.6|3410.6|3444.1|3413.1|3431.6|3387.6|0
1709657100000|2024-03-05 16:45:00|3433.6|3369.1|3473.6|3369.1|3475.1|3369.1|3431.6|3369.1|0
1709657400000|2024-03-05 16:50:00||3367.6||3367.6||3367.6||3367.6|0
1709658000000|2024-03-05 17:00:00|3475.1|3369.1|3475.1|3369.1|3475.1|3369.1|3475.1|3369.1|0
1709658600000|2024-03-05 17:10:00||3370.6||3370.6||3370.6||3370.6|0
1709659200000|2024-03-05 17:20:00|3476.6||3476.6||3476.6||3476.6||0
1709659500000|2024-03-05 17:25:00|3478.1|3372.1|3478.1|3372.1|3478.1|3372.1|3478.1|3372.1|0
1709660400000|2024-03-05 17:40:00|3476.6|3370.6|3476.6|3370.6|3476.6|3370.6|3476.6|3370.6|0
1709660700000|2024-03-05 17:45:00||3372.1||3372.1||3372.1||3372.1|0
1709661900000|2024-03-05 18:05:00||3370.6||3372.1||3372.1||3370.6|0
1709662500000|2024-03-05 18:15:00|3475.1|3370.6|3475.1|3369.1|3475.1|3370.6|3475.1|3369.1|0
1709663100000|2024-03-05 18:25:00||3370.6||3370.6||3370.6||3370.6|0
1709663400000|2024-03-05 18:30:00|3476.6|3372.1|3476.6|3372.1|3476.6|3372.1|3476.6|3372.1|0
1709663700000|2024-03-05 18:35:00|3475.1|3370.6|3475.1|3370.6|3475.1|3370.6|3475.1|3370.6|0
1709664000000|2024-03-05 18:40:00|3473.6|3369.1|3473.6|3369.1|3473.6|3369.1|3473.6|3369.1|0
1709664300000|2024-03-05 18:45:00||3367.6||3367.6||3367.6||3367.6|0
1709664600000|2024-03-05 18:50:00|3472.1||3473.6||3473.6||3472.1||0
1709664900000|2024-03-05 18:55:00|3472.1||3472.1||3472.1||3472.1||0
1709665200000|2024-03-05 19:00:00||3366.1||3366.1||3366.1||3366.1|0
1709665500000|2024-03-05 19:05:00|3470.6|3367.6|3472.1|3367.6|3472.1|3367.6|3470.6|3367.6|0
1709665800000|2024-03-05 19:10:00|3473.6||3472.1||3473.6||3472.1||0
1709666100000|2024-03-05 19:15:00|3473.6||3473.6||3473.6||3473.6||0
1709666400000|2024-03-05 19:20:00|3472.1||3472.1||3472.1||3472.1||0
1709667000000|2024-03-05 19:30:00|3470.6|3366.1|3470.6|3364.6|3470.6|3366.1|3470.6|3364.6|0
1709667600000|2024-03-05 19:40:00|3469.1||3469.1||3469.1||3469.1||0
1709667900000|2024-03-05 19:45:00|3467.6|3363.1|3467.6|3363.1|3467.6|3363.1|3467.6|3363.1|0
1709668200000|2024-03-05 19:50:00||3361.6||3361.6||3361.6||3361.6|0
1709668500000|2024-03-05 19:55:00|3466.1||3466.1||3466.1||3466.1||0
1709668800000|2024-03-05 20:00:00||3360.1||3360.1||3360.1||3360.1|0
1709669100000|2024-03-05 20:05:00||3361.6||3361.6||3361.6||3361.6|0
1709669400000|2024-03-05 20:10:00|3464.1|3360.1|3464.1|3360.1|3464.1|3360.1|3464.1|3360.1|0
1709669700000|2024-03-05 20:15:00||3358.6||3358.6||3358.6||3358.6|0
1709670000000|2024-03-05 20:20:00|3462.6|3356.6|3462.6|3358.6|3462.6|3358.6|3462.6|3356.6|0
1709670600000|2024-03-05 20:30:00|3464.1|3360.1|3466.1|3360.1|3466.1|3360.1|3464.1|3360.1|0
1709670900000|2024-03-05 20:35:00||3361.6||3361.6||3361.6||3361.6|0
1709671200000|2024-03-05 20:40:00||3360.1||3360.1||3360.1||3360.1|0
1709671500000|2024-03-05 20:45:00|3467.6|3361.6|3467.6|3363.1|3467.6|3363.1|3467.6|3361.6|0
1709671800000|2024-03-05 20:50:00|3469.1|3364.6|3470.6|3364.6|3470.6|3364.6|3469.1|3364.6|0
1709672100000|2024-03-05 20:55:00||3366.1||3366.1||3366.1||3366.1|0
1709708400000|2024-03-06 07:00:00|3452.1|3398.1|3476.6|3373.1|3478.1|3399.6|3452.1|3373.1|0
1709711100000|2024-03-06 07:45:00|3486.1|3360.1|3486.1|3360.1|3486.1|3360.1|3486.1|3360.1|0
1709711400000|2024-03-06 07:50:00|3492.1|3354.1|3497.1|3347.6|3503.6|3354.1|3491.6|3341.1|0
1709711700000|2024-03-06 07:55:00|3484.1|3360.6|3484.1|3373.1|3484.1|3373.1|3484.1|3360.6|0
1709712000000|2024-03-06 08:00:00|3483.6|3373.6|3430.1|3420.6|3483.6|3423.6|3430.1|3365.6|0
1709712300000|2024-03-06 08:05:00|3429.6|3421.1|3428.1|3418.6|3429.6|3422.6|3428.1|3418.6|0
1709712600000|2024-03-06 08:10:00|3427.1|3418.1|3427.1|3420.1|3427.1|3422.6|3426.1|3417.6|0
1709712900000|2024-03-06 08:15:00|3427.6|3419.6|3428.1|3423.6|3428.6|3423.6|3427.6|3419.1|0
1709713200000|2024-03-06 08:20:00|3428.6|3423.1|3428.1|3423.6|3428.6|3423.6|3428.1|3422.1|0
1709713500000|2024-03-06 08:25:00|3428.6|3424.1|3430.6|3425.1|3430.6|3425.6|3428.6|3424.1|0
1709713800000|2024-03-06 08:30:00|3430.1|3425.6|3430.1|3423.6|3430.1|3425.6|3430.1|3423.1|0
1709714100000|2024-03-06 08:35:00|3430.6|3423.1|3433.1|3428.6|3433.6|3429.1|3430.6|3422.1|0
1709714400000|2024-03-06 08:40:00|3433.6|3428.1|3433.6|3428.1|3434.1|3429.6|3433.1|3427.6|0
1709714700000|2024-03-06 08:45:00|3434.1|3427.6|3433.6|3429.1|3434.1|3429.6|3433.6|3425.6|0
1709715000000|2024-03-06 08:50:00||3428.6||3425.6||3428.6||3425.6|0
1709715300000|2024-03-06 08:55:00||3425.1||3428.6||3428.6||3425.1|0
1709715600000|2024-03-06 09:00:00|3434.1|3428.1|3434.1|3429.6|3434.6|3429.6|3434.1|3428.1|0
1709715900000|2024-03-06 09:05:00|3434.6|3430.6|3435.1|3430.6|3435.6|3430.6|3434.6|3430.6|0
1709716200000|2024-03-06 09:10:00||3430.1||3428.1||3430.6||3428.1|0
1709716500000|2024-03-06 09:15:00||3427.6||3429.1||3429.1||3427.1|0
1709716800000|2024-03-06 09:20:00|3433.1|3430.1|3433.6|3430.1|3433.6|3430.1|3432.6|3428.1|0
1709717100000|2024-03-06 09:25:00||3429.6||3430.1||3430.1||3429.1|0
1709717400000|2024-03-06 09:30:00|3435.6|3430.6|3434.6|3428.6|3435.6|3431.1|3433.6|3428.6|0
1709717700000|2024-03-06 09:35:00|3435.1||3436.1||3436.1||3435.1||0
1709718000000|2024-03-06 09:40:00|3435.6||3435.1||3436.1||3435.1||0
1709718300000|2024-03-06 09:45:00|3434.6||3434.1||3434.6||3434.1||0
1709718600000|2024-03-06 09:50:00|3434.6|3429.1|3437.1|3429.6|3437.1|3429.6|3434.6|3429.1|0
1709718900000|2024-03-06 09:55:00|3437.6|3430.1|3437.6|3430.6|3437.6|3430.6|3437.6|3430.1|0
1709719200000|2024-03-06 10:00:00|3438.1|3431.1|3438.1|3433.6|3438.1|3434.1|3438.1|3431.1|0
1709719500000|2024-03-06 10:05:00|3437.6|3433.1|3439.1|3434.1|3439.1|3434.1|3437.6|3433.1|0
1709719800000|2024-03-06 10:10:00|3438.6|3433.6|3438.6|3432.1|3438.6|3433.6|3438.6|3432.1|0
1709720100000|2024-03-06 10:15:00||3431.6||3430.6||3431.6||3430.6|0
1709720400000|2024-03-06 10:20:00|3438.1|3430.1|3435.6|3427.1|3438.1|3430.1|3435.6|3427.1|0
1709720700000|2024-03-06 10:25:00|3435.1|3426.6|3434.6|3426.6|3435.1|3426.6|3434.6|3426.6|0
1709721000000|2024-03-06 10:30:00||3426.1||3426.1||3426.1||3426.1|0
1709721300000|2024-03-06 10:35:00||3425.6||3425.6||3426.6||3425.6|0
1709721600000|2024-03-06 10:40:00|3434.1|3425.1|3433.6|3425.1|3434.1|3426.1|3433.6|3425.1|0
1709721900000|2024-03-06 10:45:00||3425.6||3425.6||3426.1||3425.6|0
1709722200000|2024-03-06 10:50:00|3433.1|3425.1|3432.6|3425.1|3433.1|3425.6|3432.6|3424.6|0
1709722500000|2024-03-06 10:55:00||3424.6||3424.6||3424.6||3424.6|0
1709722800000|2024-03-06 11:00:00||3425.1||3426.1||3426.1||3425.1|0
1709723100000|2024-03-06 11:05:00||3425.6||3425.1||3425.6||3425.1|0
1709723400000|2024-03-06 11:10:00|3431.6|3424.6|3430.6|3422.6|3431.6|3424.6|3430.6|3422.6|0
1709723700000|2024-03-06 11:15:00||3423.1||3423.1||3423.6||3423.1|0
1709724000000|2024-03-06 11:20:00|3429.6|3422.6|3429.6|3421.1|3429.6|3422.6|3429.6|3421.1|0
1709724300000|2024-03-06 11:25:00||3420.6||3421.6||3421.6||3420.6|0
1709724600000|2024-03-06 11:30:00|3429.1|3421.1|3427.6|3419.1|3429.1|3421.1|3427.6|3418.1|0
1709724900000|2024-03-06 11:35:00||3419.6||3420.1||3420.1||3419.6|0
1709725500000|2024-03-06 11:45:00||3420.6||3422.1||3422.1||3420.6|0
1709725800000|2024-03-06 11:50:00||3422.6||3420.6||3423.1||3420.6|0
1709726100000|2024-03-06 11:55:00||3420.1||3420.6||3421.1||3420.1|0
1709726400000|2024-03-06 12:00:00|3432.1|3421.1|3426.6|3422.1|3475.1|3422.1|3426.1|3370.6|0
1709726700000|2024-03-06 12:05:00|3427.1|3422.6|3428.1|3423.6|3428.6|3424.1|3427.1|3422.6|0
1709727000000|2024-03-06 12:10:00|3428.6|3424.1|3429.6|3425.1|3430.1|3425.6|3428.6|3424.1|0
1709727300000|2024-03-06 12:15:00||3424.6||3423.1||3424.6||3423.1|0
1709727600000|2024-03-06 12:20:00||3422.6||3423.1||3423.1||3422.1|0
1709727900000|2024-03-06 12:25:00||3422.6||3423.1||3423.6||3422.6|0
1709728200000|2024-03-06 12:30:00||3423.6||3424.6||3425.1||3423.6|0
1709728500000|2024-03-06 12:35:00|3430.1|3425.1|3430.1|3425.6|3430.1|3425.6|3430.1|3425.1|0
1709728800000|2024-03-06 12:40:00|3430.6|3426.1|3432.1|3427.6|3432.6|3427.6|3430.6|3426.1|0
1709729100000|2024-03-06 12:45:00||3427.1||3426.1||3427.1||3425.1|1
1709729400000|2024-03-06 12:50:00||3425.6||3425.6||3425.6||3425.6|0
1709729700000|2024-03-06 12:55:00||3425.1||3424.6||3425.1||3424.6|0
1709730000000|2024-03-06 13:00:00|3431.6|3424.1|3431.1|3423.1|3431.6|3424.1|3431.1|3423.1|0
1709730300000|2024-03-06 13:05:00|3430.6|3422.6|3429.1|3420.6|3430.6|3422.6|3429.1|3420.6|0
1709730600000|2024-03-06 13:10:00|3429.6|3421.1|3430.1|3419.1|3430.1|3422.6|3429.6|3419.1|0
1709730900000|2024-03-06 13:15:00|3429.6|3419.6|3428.1|3419.1|3429.6|3422.6|3428.1|3419.1|0
1709731200000|2024-03-06 13:20:00||3420.1||3420.6||3420.6||3419.6|0
1709731500000|2024-03-06 13:25:00||3420.1||3419.6||3420.1||3419.6|0
1709731800000|2024-03-06 13:30:00||3418.1||3420.6||3420.6||3418.1|0
1709732100000|2024-03-06 13:35:00||3421.1||3421.6||3422.6||3420.6|0
1709732400000|2024-03-06 13:40:00||3422.1||3422.1||3423.1||3422.1|0
1709732700000|2024-03-06 13:45:00||3422.6||3423.1||3423.1||3422.6|0
1709733000000|2024-03-06 13:50:00|3428.6|3423.6|3428.1|3422.6|3428.6|3424.1|3428.1|3422.6|0
1709733300000|2024-03-06 13:55:00|3428.6|3423.1|3430.1|3426.1|3430.1|3426.1|3428.6|3423.1|0
1709733600000|2024-03-06 14:00:00|3430.6|3426.6|3431.1|3426.6|3431.6|3427.6|3430.6|3426.6|0
1709733900000|2024-03-06 14:05:00|3431.6|3427.6|3433.6|3429.1|3434.1|3429.6|3431.6|3427.6|0
1709734200000|2024-03-06 14:10:00||3428.6||3427.1||3428.6||3427.1|0
1709734500000|2024-03-06 14:15:00||3427.6||3429.1||3429.1||3427.6|0
1709734800000|2024-03-06 14:20:00|3434.1|3429.6|3434.1|3429.1|3434.6|3430.1|3434.1|3428.1|0
1709735100000|2024-03-06 14:25:00|3434.6|3430.1|3435.1|3429.6|3435.1|3430.1|3434.1|3429.1|0
1709735400000|2024-03-06 14:30:00|3435.6|3430.1|3433.6|3428.6|3436.6|3431.1|3433.6|3428.6|0
1709735700000|2024-03-06 14:35:00|3434.1||3435.1||3435.1||3434.1||0
1709736000000|2024-03-06 14:40:00|3435.6|3429.6|3438.1|3431.6|3438.1|3431.6|3435.6|3429.6|0
1709736300000|2024-03-06 14:45:00|3438.6|3432.1|3439.6|3432.6|3439.6|3432.6|3438.6|3432.1|0
1709736600000|2024-03-06 14:50:00|3438.6|3433.6|3441.1|3434.6|3442.1|3434.6|3438.6|3433.6|0
1709736900000|2024-03-06 14:55:00|3440.1|3434.1|3440.6|3429.1|3440.6|3434.1|3437.6|3429.1|0
1709737200000|2024-03-06 15:00:00|3441.1|3428.1|3434.1|3429.6|3442.1|3434.6|3434.1|3428.1|0
1709737500000|2024-03-06 15:05:00|3434.6|3428.6|3432.1|3426.6|3434.6|3428.6|3430.1|3426.1|0
1709737800000|2024-03-06 15:10:00|3431.1|3426.1|3433.1|3426.6|3433.1|3426.6|3430.1|3426.1|0
1709738100000|2024-03-06 15:15:00|3433.6|3427.1|3436.6|3429.6|3436.6|3429.6|3433.6|3427.1|0
1709738400000|2024-03-06 15:20:00|3437.1|3430.1|3437.6|3431.6|3439.1|3431.6|3437.1|3430.1|0
1709738700000|2024-03-06 15:25:00|3436.6||3438.6||3438.6||3436.6||0
1709739000000|2024-03-06 15:30:00|3438.1|3432.1|3440.6|3433.6|3440.6|3433.6|3437.6|3432.1|0
1709739300000|2024-03-06 15:35:00|3439.6||3440.6||3440.6||3439.6||0
1709739600000|2024-03-06 15:40:00|3441.1|3434.1|3441.6|3434.6|3442.1|3434.6|3441.1|3434.1|0
1709739900000|2024-03-06 15:45:00|3442.1|3435.1|3442.1|3435.6|3442.1|3435.6|3442.1|3435.1|0
1709740200000|2024-03-06 15:50:00|3442.6|3436.1|3445.1|3437.6|3445.1|3437.6|3442.6|3436.1|0
1709740500000|2024-03-06 15:55:00|3445.6|3438.1|3444.6|3438.6|3445.6|3438.6|3444.6|3438.1|0
1709740800000|2024-03-06 16:00:00|3445.1||3444.1||3446.1||3444.1||0
1709741100000|2024-03-06 16:05:00|3444.6||3444.1||3444.6||3443.6||0
1709741400000|2024-03-06 16:10:00|3443.1||3443.1||3444.1||3443.1||1
1709741700000|2024-03-06 16:15:00|3443.6|3438.1|3445.1|3438.6|3445.1|3438.6|3443.6|3438.1|0
1709742000000|2024-03-06 16:20:00|3445.6||3446.6||3446.6||3445.6||0
1709742300000|2024-03-06 16:25:00|3447.1|3439.1|3448.1|3440.1|3448.1|3440.1|3447.1|3439.1|0
1709742600000|2024-03-06 16:30:00|3453.1|3433.1|3452.6|3434.1|3453.6|3437.1|3452.1|3428.1|0
1709742900000|2024-03-06 16:35:00|3455.6|3429.1|3457.1|3438.1|3458.1|3438.1|3452.1|3428.1|0
1709743200000|2024-03-06 16:40:00|3456.1|3437.6|3463.6|3429.6|3464.1|3438.1|3455.6|3429.1|0
1709743500000|2024-03-06 16:45:00|3463.1|3430.6|3463.6|3429.6|3464.1|3435.1|3457.6|3429.1|0
1709743800000|2024-03-06 16:50:00|3463.1|3426.6|3455.6|3426.6|3463.1|3426.6|3455.1|3426.6|0
1709744400000|2024-03-06 17:00:00|3455.1||3455.6||3455.6||3455.1||0
1709745600000|2024-03-06 17:20:00|3457.1||3457.1||3457.1||3456.6||0
1709746500000|2024-03-06 17:35:00|3455.6||3455.6||3455.6||3455.6||0
1709747400000|2024-03-06 17:50:00|3454.1||3454.1||3454.1||3454.1||0
1709748000000|2024-03-06 18:00:00|3455.6||3455.6||3455.6||3455.6||0
1709748300000|2024-03-06 18:05:00|3455.1||3455.6||3455.6||3455.1||0
1709749200000|2024-03-06 18:20:00|3457.1||3457.1||3457.1||3457.1||0
1709749800000|2024-03-06 18:30:00|3455.6||3452.6||3455.6||3451.1||0
1709750100000|2024-03-06 18:35:00|3451.1||3452.6||3452.6||3449.6||0
1709750400000|2024-03-06 18:40:00|3454.1||3455.6||3455.6||3454.1||0
1709750700000|2024-03-06 18:45:00|3454.1||3451.1||3454.1||3451.1||0
1709751000000|2024-03-06 18:50:00|3449.6||3451.1||3451.1||3449.6||0
1709751300000|2024-03-06 18:55:00|3452.6||3452.6||3452.6||3452.6||0
1709751600000|2024-03-06 19:00:00|3451.1||3451.1||3451.1||3451.1||0
1709751900000|2024-03-06 19:05:00|3452.6||3452.6||3452.6||3452.6||0
1709752200000|2024-03-06 19:10:00|3451.1||3449.6||3452.6||3449.6||0
1709752500000|2024-03-06 19:15:00|3448.1||3449.6||3449.6||3448.1||0
1709752800000|2024-03-06 19:20:00|3451.1||3451.1||3451.1||3451.1||0
1709753100000|2024-03-06 19:25:00|3452.6||3452.6||3452.6||3452.6||0
1709753400000|2024-03-06 19:30:00|3452.1||3451.1||3452.6||3451.1||0
1709754000000|2024-03-06 19:40:00|3452.6||3452.6||3452.6||3452.6||0
1709754300000|2024-03-06 19:45:00|3451.1||3449.6||3451.1||3449.6||0
1709754600000|2024-03-06 19:50:00|3451.1||3451.1||3451.1||3451.1||0
1709754900000|2024-03-06 19:55:00|3449.6||3449.6||3449.6||3448.1||0
1709755500000|2024-03-06 20:05:00|3451.1||3451.1||3451.1||3451.1||0
1709755800000|2024-03-06 20:10:00|3449.6||3448.1||3449.6||3448.1||0
1709756100000|2024-03-06 20:15:00|3449.6||3451.1||3451.1||3449.6||0
1709756400000|2024-03-06 20:20:00|3449.6||3449.6||3449.6||3448.1||0
1709756700000|2024-03-06 20:25:00|3451.1||3451.1||3451.1||3451.1||0
1709757000000|2024-03-06 20:30:00|3449.6||3449.6||3449.6||3449.6||0
1709757300000|2024-03-06 20:35:00|3451.1||3451.1||3451.1||3451.1||0
1709757900000|2024-03-06 20:45:00|3452.6||3452.6||3452.6||3452.6||0
1709758200000|2024-03-06 20:50:00|3451.1||3452.6||3452.6||3451.1||0
1709794800000|2024-03-07 07:00:00|3462.1|3408.1|3486.1|3380.6|3486.1|3408.1|3460.6|3380.6|0
1709801400000|2024-03-07 08:50:00|3493.1|3385.1|3443.1|3437.1|3493.1|3438.1|3443.1|3385.1|0
1709801700000|2024-03-07 08:55:00|3442.1|3436.6|3441.1|3434.6|3442.1|3436.6|3441.1|3432.6|0
1709802000000|2024-03-07 09:00:00|3440.1|3434.1|3440.1|3433.1|3440.1|3434.1|3440.1|3431.1|0
1709802300000|2024-03-07 09:05:00||3433.6||3432.6||3434.1||3432.1|0
1709802600000|2024-03-07 09:10:00|3439.6|3432.1|3439.1|3434.1|3439.6|3434.1|3439.1|3431.1|0
1709802900000|2024-03-07 09:15:00|3439.6|3434.6|3440.1|3432.6|3440.1|3435.6|3439.6|3432.6|0
1709803200000|2024-03-07 09:20:00|3440.6|3433.1|3442.1|3436.6|3442.1|3437.6|3440.6|3433.1|0
1709803500000|2024-03-07 09:25:00|3439.1|3434.6|3438.1|3433.1|3439.1|3434.6|3437.1|3433.1|1
1709803800000|2024-03-07 09:30:00|3438.6||3439.1||3440.6||3438.6||0
1709804100000|2024-03-07 09:35:00|3439.6||3439.6||3439.6||3438.6||0
1709804400000|2024-03-07 09:40:00|3440.1||3439.1||3440.1||3439.1||0
1709804700000|2024-03-07 09:45:00|3439.6||3439.1||3440.1||3439.1||0
1709805000000|2024-03-07 09:50:00|3439.6||3440.1||3440.1||3439.6||0
1709805300000|2024-03-07 09:55:00|3440.6||3439.6||3440.6||3439.6||0
1709805600000|2024-03-07 10:00:00|3440.1||3441.1||3441.1||3440.1||0
1709805900000|2024-03-07 10:05:00|3440.6||3439.6||3440.6||3439.1||0
1709806200000|2024-03-07 10:10:00|3440.1|3434.1|3443.1|3435.6|3443.1|3435.6|3440.1|3434.1|0
1709806500000|2024-03-07 10:15:00|3443.6|3436.1|3445.1|3437.6|3445.1|3437.6|3442.6|3436.1|0
1709806800000|2024-03-07 10:20:00|3445.6|3438.6|3448.1|3443.1|3448.1|3445.1|3445.6|3438.6|1
1709807100000|2024-03-07 10:25:00|3447.6|3442.6|3448.6|3443.6|3449.1|3444.1|3447.6|3442.1|0
1709807400000|2024-03-07 10:30:00|3449.1|3444.1|3449.1|3444.1|3449.1|3444.6|3448.6|3444.1|0
1709807700000|2024-03-07 10:35:00|3448.6|3443.6|3448.6|3442.6|3448.6|3443.6|3448.6|3442.6|0
1709808000000|2024-03-07 10:40:00||3442.1||3443.1||3443.1||3441.6|0
1709808300000|2024-03-07 10:45:00||3443.6||3442.6||3444.1||3442.6|0
1709808600000|2024-03-07 10:50:00||3442.1||3443.1||3443.1||3442.1|0
1709808900000|2024-03-07 10:55:00|3449.1|3444.1|3449.6|3444.6|3450.1|3445.1|3449.1|3444.1|0
1709809200000|2024-03-07 11:00:00|3450.1|3445.6|3451.1|3446.1|3451.1|3446.1|3449.6|3445.1|0
1709809500000|2024-03-07 11:05:00|3450.6|3445.6|3450.6|3445.6|3450.6|3445.6|3450.6|3445.6|0
1709809800000|2024-03-07 11:10:00|3451.1|3446.6|3450.6|3445.6|3451.1|3446.6|3450.6|3445.6|0
1709810100000|2024-03-07 11:15:00||3445.1||3443.1||3445.1||3443.1|0
1709810400000|2024-03-07 11:20:00||3442.6||3443.1||3443.6||3442.6|0
1709810700000|2024-03-07 11:25:00||3442.6||3442.6||3442.6||3442.6|0
1709811000000|2024-03-07 11:30:00|3450.1|3442.1|3449.6|3442.1|3450.1|3442.1|3449.6|3442.1|0
1709811300000|2024-03-07 11:35:00||3442.6||3444.1||3444.1||3442.6|0
1709811600000|2024-03-07 11:40:00|3450.1|3443.6|3450.1|3445.1|3450.1|3445.6|3449.6|3443.6|0
1709811900000|2024-03-07 11:45:00|3449.6|3446.1|3451.1|3446.1|3451.1|3446.1|3449.6|3446.1|0
1709812200000|2024-03-07 11:50:00|3450.6|3445.6|3450.6|3445.6|3450.6|3445.6|3450.6|3445.6|0
1709812500000|2024-03-07 11:55:00||3445.1||3445.1||3445.1||3445.1|0
1709812800000|2024-03-07 12:00:00|3497.1|3395.6|3452.1|3444.6|3497.1|3446.1|3452.1|3395.6|0
1709813100000|2024-03-07 12:05:00|3451.6|3444.1|3451.1|3445.6|3451.6|3445.6|3451.1|3443.6|0
1709813400000|2024-03-07 12:10:00|3451.6|3446.1|3451.1|3446.6|3451.6|3446.6|3451.1|3446.1|0
1709813700000|2024-03-07 12:15:00||3446.1||3445.6||3446.1||3445.6|0
1709814000000|2024-03-07 12:20:00|3451.6|3446.6|3451.1|3446.1|3451.6|3446.6|3451.1|3446.1|0
1709814300000|2024-03-07 12:25:00|3451.6|3446.6|3452.1|3447.1|3452.1|3447.6|3451.1|3446.6|0
1709814600000|2024-03-07 12:30:00||3446.6||3447.6||3447.6||3446.6|0
1709814900000|2024-03-07 12:35:00||3447.1||3447.1||3447.1||3447.1|0
1709815200000|2024-03-07 12:40:00||3446.6||3446.1||3446.6||3446.1|0
1709815800000|2024-03-07 12:50:00||3445.6||3444.6||3445.6||3444.6|0
1709816100000|2024-03-07 12:55:00|3451.1|3444.1|3451.1|3445.6|3451.1|3445.6|3451.1|3443.6|0
1709816400000|2024-03-07 13:00:00||3445.1||3444.1||3445.1||3444.1|0
1709817000000|2024-03-07 13:10:00|3452.6|3444.6|3452.6|3441.6|3452.6|3445.1|3452.6|3441.6|0
1709817300000|2024-03-07 13:15:00|3453.1|3442.1|3456.6|3450.1|3457.1|3451.1|3453.1|3442.1|0
1709817600000|2024-03-07 13:20:00|3456.7|3450.2|3461|3456|3461|3456|3456.7|3450.2|0
1709817900000|2024-03-07 13:25:00|3461.5|3456.5|3467|3455.5|3467|3459.5|3461|3455.5|0
1709818200000|2024-03-07 13:30:00|3466.5|3455|3469.5|3465|3469.5|3465|3466.5|3455|0
1709818500000|2024-03-07 13:35:00|3470|3466|3471.5|3467|3471.5|3467|3469.5|3466|0
1709818800000|2024-03-07 13:40:00|3471|3466.5|3476|3471|3476.5|3471.5|3471|3466.5|0
1709819100000|2024-03-07 13:45:00|3476.5|3472|3523|3435|3523.5|3472.5|3476.5|3421|0
1709819400000|2024-03-07 13:50:00|3521.5|3436|3478|3469|3521.5|3469|3477.5|3421|0
1709819700000|2024-03-07 13:55:00|3478.5|3469.5|3479.5|3471|3479.5|3471|3478.5|3469.5|0
1709820000000|2024-03-07 14:00:00|3479|3470.5|3474.5|3466|3479|3470.5|3474.5|3466|0
1709820300000|2024-03-07 14:05:00|3471.5||3471.5||3471.5||3471||0
1709820600000|2024-03-07 14:10:00|3471|3465.5|3471|3465.5|3471.5|3465.5|3471|3465|0
1709820900000|2024-03-07 14:15:00||3465||3465||3467||3464.5|1
1709821200000|2024-03-07 14:20:00||3464.5||3464.5||3464.5||3464|0
1709821500000|2024-03-07 14:25:00||3464||3464.5||3464.5||3464|0
1709821800000|2024-03-07 14:30:00|3471.5||3471.5||3471.5||3471||0
1709822100000|2024-03-07 14:35:00|3473|3469.5|3477|3474|3478|3474|3473|3469.5|1
1709822400000|2024-03-07 14:40:00|3477.5|3471.5|3473.5|3468.5|3477.5|3471.5|3472.5|3468|4
1709822700000|2024-03-07 14:45:00|3473|3468|3470|3464.5|3473|3468|3469.5|3464.5|0
1709823000000|2024-03-07 14:50:00|3470.5|3465.5|3473.5|3466|3473.5|3466|3470.5|3465.5|0
1709823300000|2024-03-07 14:55:00|3474|3466.5|3476|3469|3477|3469|3474|3466.5|0
1709823600000|2024-03-07 15:00:00|3476.5|3469.5|3479|3471|3479.5|3471|3476.5|3469.5|0
1709823900000|2024-03-07 15:05:00|3478.5||3477||3478.5||3477||0
1709824200000|2024-03-07 15:10:00|3477.5||3478||3478.5||3477||0
1709824500000|2024-03-07 15:15:00|3478.5|3472|3477.5|3472|3479.5|3472|3477|3472|0
1709824800000|2024-03-07 15:20:00|3478||3476.5||3480||3476.5||0
1709825100000|2024-03-07 15:25:00|3477||3480||3480||3477||0
1709825400000|2024-03-07 15:30:00|3480.5|3472.5|3480|3473|3481|3473|3479|3472.5|0
1709825700000|2024-03-07 15:35:00|3480.5|3473.5|3482.5|3475|3482.5|3475|3480.5|3473.5|0
1709826000000|2024-03-07 15:40:00|3483|3475.5|3485|3477|3485|3477|3483|3475.5|0
1709826300000|2024-03-07 15:45:00|3485.5|3478|3488.5|3481|3489|3481|3485.5|3478|0
1709826600000|2024-03-07 15:50:00|3487.5|3483.5|3489|3484|3489|3484|3486.5|3481.5|7
1709826900000|2024-03-07 15:55:00|3489.5|3484.5|3490|3484.5|3490.5|3485.5|3489.5|3484.5|0
1709827200000|2024-03-07 16:00:00|3490.5|3485.5|3490|3485|3490.5|3486|3490|3485|0
1709827500000|2024-03-07 16:05:00|3490.5|3484.5|3491|3486|3491.5|3487|3490.5|3484|4
1709827800000|2024-03-07 16:10:00||3485.5||3483.5||3485.5||3482.5|1
1709828100000|2024-03-07 16:15:00||3484||3483||3484.5||3482.5|0
1709828400000|2024-03-07 16:20:00||3483.5||3484||3484||3482.5|0
1709828700000|2024-03-07 16:25:00||3484.5||3484.5||3485||3483.5|0
1709829000000|2024-03-07 16:30:00|3537.5|3481|3495.5|3475|3537.5|3481|3493.5|3435|0
1709829300000|2024-03-07 16:35:00|3496|3474|3500|3477|3500|3477|3495.5|3471.5|0
1709829600000|2024-03-07 16:40:00|3501|3436.5|3542.5|3435|3542.5|3478|3501|3435|0
1709830500000|2024-03-07 16:55:00|3544|3436.5|3544|3436.5|3544|3436.5|3544|3436.5|0
1709830800000|2024-03-07 17:00:00|3542.5|3435|3544|3436.5|3544|3436.5|3542.5|3435|0
1709832000000|2024-03-07 17:20:00|3542.5|3435|3542.5|3435|3542.5|3435|3542.5|3435|0
1709832600000|2024-03-07 17:30:00|3541|3433.5|3541|3433.5|3541|3433.5|3541|3433.5|0
1709833500000|2024-03-07 17:45:00|3542.5|3435|3542.5|3435|3542.5|3435|3542.5|3435|0
1709834700000|2024-03-07 18:05:00|3544|3436.5|3544|3436.5|3544|3436.5|3544|3436.5|0
1709835300000|2024-03-07 18:15:00||3438||3438||3438||3438|0
1709835600000|2024-03-07 18:20:00||3436.5||3436.5||3436.5||3436.5|0
1709836500000|2024-03-07 18:35:00|3545.5|3438|3545.5|3438|3545.5|3438|3545.5|3438|0
1709837700000|2024-03-07 18:55:00|3547|3439.5|3547|3439.5|3547|3439.5|3547|3439.5|0
1709838000000|2024-03-07 19:00:00|3545.5||3545.5||3545.5||3545.5||0
1709838300000|2024-03-07 19:05:00||3438||3438||3438||3438|0
1709838900000|2024-03-07 19:15:00|3544|3436.5|3544|3436.5|3544|3436.5|3544|3436.5|0
1709839800000|2024-03-07 19:30:00|3545.5|3438|3545.5|3438|3545.5|3438|3545.5|3438|0
1709841300000|2024-03-07 19:55:00|3544|3436.5|3544|3436.5|3544|3436.5|3544|3436.5|0
1709841600000|2024-03-07 20:00:00|3542.5|3435|3542.5|3435|3542.5|3435|3542.5|3435|0
1709841900000|2024-03-07 20:05:00||3436.5||3435||3436.5||3435|0
1709842200000|2024-03-07 20:10:00|3544|3436.5|3544|3436.5|3544|3436.5|3544|3436.5|0
1709842800000|2024-03-07 20:20:00|3542.5||3542.5||3542.5||3542.5||0
1709843400000|2024-03-07 20:30:00|3544||3544||3544||3544||0
1709844000000|2024-03-07 20:40:00||3438||3438||3438||3438|0
1709844300000|2024-03-07 20:45:00||3436.5||3436.5||3436.5||3436.5|0
1709794800000|2024-03-07 07:00:00|3462.1|3408.1|3486.1|3380.6|3486.1|3408.1|3460.6|3380.6|0
1709801400000|2024-03-07 08:50:00|3493.1|3385.1|3443.1|3437.1|3493.1|3438.1|3443.1|3385.1|0
1709801700000|2024-03-07 08:55:00|3442.1|3436.6|3441.1|3434.6|3442.1|3436.6|3441.1|3432.6|0
1709802000000|2024-03-07 09:00:00|3440.1|3434.1|3440.1|3433.1|3440.1|3434.1|3440.1|3431.1|0
1709802300000|2024-03-07 09:05:00||3433.6||3432.6||3434.1||3432.1|0
1709802600000|2024-03-07 09:10:00|3439.6|3432.1|3439.1|3434.1|3439.6|3434.1|3439.1|3431.1|0
1709802900000|2024-03-07 09:15:00|3439.6|3434.6|3440.1|3432.6|3440.1|3435.6|3439.6|3432.6|0
1709803200000|2024-03-07 09:20:00|3440.6|3433.1|3442.1|3436.6|3442.1|3437.6|3440.6|3433.1|0
1709803500000|2024-03-07 09:25:00|3439.1|3434.6|3438.1|3433.1|3439.1|3434.6|3437.1|3433.1|1
1709803800000|2024-03-07 09:30:00|3438.6||3439.1||3440.6||3438.6||0
1709804100000|2024-03-07 09:35:00|3439.6||3439.6||3439.6||3438.6||0
1709804400000|2024-03-07 09:40:00|3440.1||3439.1||3440.1||3439.1||0
1709804700000|2024-03-07 09:45:00|3439.6||3439.1||3440.1||3439.1||0
1709805000000|2024-03-07 09:50:00|3439.6||3440.1||3440.1||3439.6||0
1709805300000|2024-03-07 09:55:00|3440.6||3439.6||3440.6||3439.6||0
1709805600000|2024-03-07 10:00:00|3440.1||3441.1||3441.1||3440.1||0
1709805900000|2024-03-07 10:05:00|3440.6||3439.6||3440.6||3439.1||0
1709806200000|2024-03-07 10:10:00|3440.1|3434.1|3443.1|3435.6|3443.1|3435.6|3440.1|3434.1|0
1709806500000|2024-03-07 10:15:00|3443.6|3436.1|3445.1|3437.6|3445.1|3437.6|3442.6|3436.1|0
1709806800000|2024-03-07 10:20:00|3445.6|3438.6|3448.1|3443.1|3448.1|3445.1|3445.6|3438.6|1
1709807100000|2024-03-07 10:25:00|3447.6|3442.6|3448.6|3443.6|3449.1|3444.1|3447.6|3442.1|0
1709807400000|2024-03-07 10:30:00|3449.1|3444.1|3449.1|3444.1|3449.1|3444.6|3448.6|3444.1|0
1709807700000|2024-03-07 10:35:00|3448.6|3443.6|3448.6|3442.6|3448.6|3443.6|3448.6|3442.6|0
1709808000000|2024-03-07 10:40:00||3442.1||3443.1||3443.1||3441.6|0
1709808300000|2024-03-07 10:45:00||3443.6||3442.6||3444.1||3442.6|0
1709808600000|2024-03-07 10:50:00||3442.1||3443.1||3443.1||3442.1|0
1709808900000|2024-03-07 10:55:00|3449.1|3444.1|3449.6|3444.6|3450.1|3445.1|3449.1|3444.1|0
1709809200000|2024-03-07 11:00:00|3450.1|3445.6|3451.1|3446.1|3451.1|3446.1|3449.6|3445.1|0
1709809500000|2024-03-07 11:05:00|3450.6|3445.6|3450.6|3445.6|3450.6|3445.6|3450.6|3445.6|0
1709809800000|2024-03-07 11:10:00|3451.1|3446.6|3450.6|3445.6|3451.1|3446.6|3450.6|3445.6|0
1709810100000|2024-03-07 11:15:00||3445.1||3443.1||3445.1||3443.1|0
1709810400000|2024-03-07 11:20:00||3442.6||3443.1||3443.6||3442.6|0
1709810700000|2024-03-07 11:25:00||3442.6||3442.6||3442.6||3442.6|0
1709811000000|2024-03-07 11:30:00|3450.1|3442.1|3449.6|3442.1|3450.1|3442.1|3449.6|3442.1|0
1709811300000|2024-03-07 11:35:00||3442.6||3444.1||3444.1||3442.6|0
1709811600000|2024-03-07 11:40:00|3450.1|3443.6|3450.1|3445.1|3450.1|3445.6|3449.6|3443.6|0
1709811900000|2024-03-07 11:45:00|3449.6|3446.1|3451.1|3446.1|3451.1|3446.1|3449.6|3446.1|0
1709812200000|2024-03-07 11:50:00|3450.6|3445.6|3450.6|3445.6|3450.6|3445.6|3450.6|3445.6|0
1709812500000|2024-03-07 11:55:00||3445.1||3445.1||3445.1||3445.1|0
1709812800000|2024-03-07 12:00:00|3497.1|3395.6|3452.1|3444.6|3497.1|3446.1|3452.1|3395.6|0
1709813100000|2024-03-07 12:05:00|3451.6|3444.1|3451.1|3445.6|3451.6|3445.6|3451.1|3443.6|0
1709813400000|2024-03-07 12:10:00|3451.6|3446.1|3451.1|3446.6|3451.6|3446.6|3451.1|3446.1|0
1709813700000|2024-03-07 12:15:00||3446.1||3445.6||3446.1||3445.6|0
1709814000000|2024-03-07 12:20:00|3451.6|3446.6|3451.1|3446.1|3451.6|3446.6|3451.1|3446.1|0
1709814300000|2024-03-07 12:25:00|3451.6|3446.6|3452.1|3447.1|3452.1|3447.6|3451.1|3446.6|0
1709814600000|2024-03-07 12:30:00||3446.6||3447.6||3447.6||3446.6|0
1709814900000|2024-03-07 12:35:00||3447.1||3447.1||3447.1||3447.1|0
1709815200000|2024-03-07 12:40:00||3446.6||3446.1||3446.6||3446.1|0
1709815800000|2024-03-07 12:50:00||3445.6||3444.6||3445.6||3444.6|0
1709816100000|2024-03-07 12:55:00|3451.1|3444.1|3451.1|3445.6|3451.1|3445.6|3451.1|3443.6|0
1709816400000|2024-03-07 13:00:00||3445.1||3444.1||3445.1||3444.1|0
1709817000000|2024-03-07 13:10:00|3452.6|3444.6|3452.6|3441.6|3452.6|3445.1|3452.6|3441.6|0
1709817300000|2024-03-07 13:15:00|3453.1|3442.1|3456.6|3450.1|3457.1|3451.1|3453.1|3442.1|0
1709817600000|2024-03-07 13:20:00|3456.7|3450.2|3461|3456|3461|3456|3456.7|3450.2|0
1709817900000|2024-03-07 13:25:00|3461.5|3456.5|3467|3455.5|3467|3459.5|3461|3455.5|0
1709818200000|2024-03-07 13:30:00|3466.5|3455|3469.5|3465|3469.5|3465|3466.5|3455|0
1709818500000|2024-03-07 13:35:00|3470|3466|3471.5|3467|3471.5|3467|3469.5|3466|0
1709818800000|2024-03-07 13:40:00|3471|3466.5|3476|3471|3476.5|3471.5|3471|3466.5|0
1709819100000|2024-03-07 13:45:00|3476.5|3472|3523|3435|3523.5|3472.5|3476.5|3421|0
1709819400000|2024-03-07 13:50:00|3521.5|3436|3478|3469|3521.5|3469|3477.5|3421|0
1709819700000|2024-03-07 13:55:00|3478.5|3469.5|3479.5|3471|3479.5|3471|3478.5|3469.5|0
1709820000000|2024-03-07 14:00:00|3479|3470.5|3474.5|3466|3479|3470.5|3474.5|3466|0
1709820300000|2024-03-07 14:05:00|3471.5||3471.5||3471.5||3471||0
1709820600000|2024-03-07 14:10:00|3471|3465.5|3471|3465.5|3471.5|3465.5|3471|3465|0
1709820900000|2024-03-07 14:15:00||3465||3465||3467||3464.5|1
1709821200000|2024-03-07 14:20:00||3464.5||3464.5||3464.5||3464|0
1709821500000|2024-03-07 14:25:00||3464||3464.5||3464.5||3464|0
1709821800000|2024-03-07 14:30:00|3471.5||3471.5||3471.5||3471||0
1709822100000|2024-03-07 14:35:00|3473|3469.5|3477|3474|3478|3474|3473|3469.5|1
1709822400000|2024-03-07 14:40:00|3477.5|3471.5|3473.5|3468.5|3477.5|3471.5|3472.5|3468|4
1709822700000|2024-03-07 14:45:00|3473|3468|3470|3464.5|3473|3468|3469.5|3464.5|0
1709823000000|2024-03-07 14:50:00|3470.5|3465.5|3473.5|3466|3473.5|3466|3470.5|3465.5|0
1709823300000|2024-03-07 14:55:00|3474|3466.5|3476|3469|3477|3469|3474|3466.5|0
1709823600000|2024-03-07 15:00:00|3476.5|3469.5|3479|3471|3479.5|3471|3476.5|3469.5|0
1709823900000|2024-03-07 15:05:00|3478.5||3477||3478.5||3477||0
1709824200000|2024-03-07 15:10:00|3477.5||3478||3478.5||3477||0
1709824500000|2024-03-07 15:15:00|3478.5|3472|3477.5|3472|3479.5|3472|3477|3472|0
1709824800000|2024-03-07 15:20:00|3478||3476.5||3480||3476.5||0
1709825100000|2024-03-07 15:25:00|3477||3480||3480||3477||0
1709825400000|2024-03-07 15:30:00|3480.5|3472.5|3480|3473|3481|3473|3479|3472.5|0
1709825700000|2024-03-07 15:35:00|3480.5|3473.5|3482.5|3475|3482.5|3475|3480.5|3473.5|0
1709826000000|2024-03-07 15:40:00|3483|3475.5|3485|3477|3485|3477|3483|3475.5|0
1709826300000|2024-03-07 15:45:00|3485.5|3478|3488.5|3481|3489|3481|3485.5|3478|0
1709826600000|2024-03-07 15:50:00|3487.5|3483.5|3489|3484|3489|3484|3486.5|3481.5|7
1709826900000|2024-03-07 15:55:00|3489.5|3484.5|3490|3484.5|3490.5|3485.5|3489.5|3484.5|0
1709827200000|2024-03-07 16:00:00|3490.5|3485.5|3490|3485|3490.5|3486|3490|3485|0
1709827500000|2024-03-07 16:05:00|3490.5|3484.5|3491|3486|3491.5|3487|3490.5|3484|4
1709827800000|2024-03-07 16:10:00||3485.5||3483.5||3485.5||3482.5|1
1709828100000|2024-03-07 16:15:00||3484||3483||3484.5||3482.5|0
1709828400000|2024-03-07 16:20:00||3483.5||3484||3484||3482.5|0
1709828700000|2024-03-07 16:25:00||3484.5||3484.5||3485||3483.5|0
1709829000000|2024-03-07 16:30:00|3537.5|3481|3495.5|3475|3537.5|3481|3493.5|3435|0
1709829300000|2024-03-07 16:35:00|3496|3474|3500|3477|3500|3477|3495.5|3471.5|0
1709829600000|2024-03-07 16:40:00|3501|3436.5|3542.5|3435|3542.5|3478|3501|3435|0
1709830500000|2024-03-07 16:55:00|3544|3436.5|3544|3436.5|3544|3436.5|3544|3436.5|0
1709830800000|2024-03-07 17:00:00|3542.5|3435|3544|3436.5|3544|3436.5|3542.5|3435|0
1709832000000|2024-03-07 17:20:00|3542.5|3435|3542.5|3435|3542.5|3435|3542.5|3435|0
1709832600000|2024-03-07 17:30:00|3541|3433.5|3541|3433.5|3541|3433.5|3541|3433.5|0
1709833500000|2024-03-07 17:45:00|3542.5|3435|3542.5|3435|3542.5|3435|3542.5|3435|0
1709834700000|2024-03-07 18:05:00|3544|3436.5|3544|3436.5|3544|3436.5|3544|3436.5|0
1709835300000|2024-03-07 18:15:00||3438||3438||3438||3438|0
1709835600000|2024-03-07 18:20:00||3436.5||3436.5||3436.5||3436.5|0
1709836500000|2024-03-07 18:35:00|3545.5|3438|3545.5|3438|3545.5|3438|3545.5|3438|0
1709837700000|2024-03-07 18:55:00|3547|3439.5|3547|3439.5|3547|3439.5|3547|3439.5|0
1709838000000|2024-03-07 19:00:00|3545.5||3545.5||3545.5||3545.5||0
1709838300000|2024-03-07 19:05:00||3438||3438||3438||3438|0
1709838900000|2024-03-07 19:15:00|3544|3436.5|3544|3436.5|3544|3436.5|3544|3436.5|0
1709839800000|2024-03-07 19:30:00|3545.5|3438|3545.5|3438|3545.5|3438|3545.5|3438|0
1709841300000|2024-03-07 19:55:00|3544|3436.5|3544|3436.5|3544|3436.5|3544|3436.5|0
1709841600000|2024-03-07 20:00:00|3542.5|3435|3542.5|3435|3542.5|3435|3542.5|3435|0
1709841900000|2024-03-07 20:05:00||3436.5||3435||3436.5||3435|0
1709842200000|2024-03-07 20:10:00|3544|3436.5|3544|3436.5|3544|3436.5|3544|3436.5|0
1709842800000|2024-03-07 20:20:00|3542.5||3542.5||3542.5||3542.5||0
1709843400000|2024-03-07 20:30:00|3544||3544||3544||3544||0
1709844000000|2024-03-07 20:40:00||3438||3438||3438||3438|0
1709844300000|2024-03-07 20:45:00||3436.5||3436.5||3436.5||3436.5|0
1709881200000|2024-03-08 07:00:00|3517.5|3463|3541.5|3434.5|3543.5|3463|3516|3434.5|0
1709884500000|2024-03-08 07:55:00|3561|3409.5|3540.5|3430|3561|3430|3540.5|3409.5|0
1709884800000|2024-03-08 08:00:00|3540|3430.5|3532.5|3445|3540|3474.5|3532.5|3430.5|0
1709885100000|2024-03-08 08:05:00|3527.5|3446|3494.5|3462|3527.5|3462|3494.5|3424|0
1709885400000|2024-03-08 08:10:00|3493.5|3461|3473|3468|3493.5|3468|3471.5|3460|0
1709885700000|2024-03-08 08:15:00|3472.5|3467.5|3470.5|3463|3472.5|3467.5|3470.5|3463|0
1709886000000|2024-03-08 08:20:00|3469.5|3462.5|3469.5|3463|3469.5|3464.5|3469.5|3462.5|0
1709886300000|2024-03-08 08:25:00|3468.5|3462.5|3468.5|3460.5|3468.5|3462.5|3468.5|3460.5|0
1709886600000|2024-03-08 08:30:00|3468|3460|3468|3463.5|3468|3463.5|3467.5|3459.5|0
1709886900000|2024-03-08 08:35:00|3468.5|3464|3470|3465.5|3470|3465.5|3468.5|3464|0
1709887200000|2024-03-08 08:40:00|3470.5|3466|3473.5|3468.5|3473.5|3468.5|3470.5|3466|0
1709887500000|2024-03-08 08:45:00|3474|3469|3476|3471|3476.5|3471.5|3474|3469|0
1709887800000|2024-03-08 08:50:00||3470.5||3471.5||3471.5||3469.5|0
1709888100000|2024-03-08 08:55:00|3476.5|3471|3476.5|3471|3477|3472.5|3476|3471|0
1709888400000|2024-03-08 09:00:00|3477|3471.5|3476.5|3471.5|3477|3472.5|3476.5|3470.5|0
1709888700000|2024-03-08 09:05:00||3471||3471||3471||3470|0
1709889000000|2024-03-08 09:10:00|3474|3470.5|3474|3470.5|3474|3471.5|3474|3470.5|0
1709889300000|2024-03-08 09:15:00|3473.5|3470|3474|3470|3474|3470|3473.5|3468.5|0
1709889600000|2024-03-08 09:20:00||3469.5||3470||3470||3469.5|0
1709889900000|2024-03-08 09:25:00|3473.5|3469.5|3473.5|3466.5|3473.5|3469.5|3473.5|3466|0
1709890200000|2024-03-08 09:30:00|3474|3467|3473.5|3469|3474|3469.5|3473.5|3467|0
1709890500000|2024-03-08 09:35:00|3474|3468.5|3474|3470|3474|3470|3473.5|3467.5|0
1709890800000|2024-03-08 09:40:00|3476.5|3471|3476.5|3470.5|3476.5|3471.5|3476.5|3470.5|2
1709891100000|2024-03-08 09:45:00||3471.5||3471||3471.5||3471|0
1709891400000|2024-03-08 09:50:00||3470.5||3471.5||3471.5||3470.5|0
1709891700000|2024-03-08 09:55:00||3471||3469.5||3471||3469.5|0
1709892000000|2024-03-08 10:00:00||3470||3469.5||3470.5||3469.5|0
1709892300000|2024-03-08 10:05:00||3469||3470||3470||3469|0
1709892900000|2024-03-08 10:15:00||3469.5||3469.5||3469.5||3469.5|0
1709893200000|2024-03-08 10:20:00||3470.5||3470.5||3470.5||3470.5|0
1709893500000|2024-03-08 10:25:00|3476|3470|3475.5|3468.5|3476|3470|3475.5|3468.5|0
1709893800000|2024-03-08 10:30:00||3469.5||3470||3470.5||3469.5|0
1709894100000|2024-03-08 10:35:00||3470.5||3471||3471||3470.5|0
1709894400000|2024-03-08 10:40:00|3476|3470.5|3475.5|3470|3476|3470.5|3475.5|3470|0
1709894700000|2024-03-08 10:45:00||3469.5||3470||3470.5||3468.5|0
1709895000000|2024-03-08 10:50:00|3479|3469.5|3478.5|3471|3523.5|3471|3478.5|3422|0
1709895300000|2024-03-08 10:55:00|3478|3470.5|3477.5|3471|3478|3471.5|3477.5|3470.5|0
1709895600000|2024-03-08 11:00:00||3471.5||3472.5||3472.5||3471.5|0
1709895900000|2024-03-08 11:05:00|3478|3472|3478.5|3473.5|3478.5|3473.5|3478|3472|0
1709896200000|2024-03-08 11:10:00||3473||3473.5||3474||3473|0
1709896500000|2024-03-08 11:15:00|3479|3474|3478.5|3473.5|3479|3474.5|3478.5|3473.5|0
1709896800000|2024-03-08 11:20:00|3479|3474.5|3478.5|3474|3479|3474.5|3478.5|3474|0
1709897100000|2024-03-08 11:25:00|3479|3473.5|3479.5|3474.5|3479.5|3474.5|3479|3473.5|0
1709897700000|2024-03-08 11:35:00|3480|3474|3479.5|3475|3480|3475.5|3479.5|3473.5|0
1709898000000|2024-03-08 11:40:00|3480|3474.5|3479.5|3475|3480|3475.5|3479.5|3474.5|0
1709898300000|2024-03-08 11:45:00||3474.5||3473.5||3474.5||3473.5|0
1709898600000|2024-03-08 11:50:00||3474||3475||3475||3474|0
1709898900000|2024-03-08 11:55:00||3474.5||3472||3474.5||3472|0
1709899200000|2024-03-08 12:00:00|3525.5|3421.5|3478.5|3472.5|3525.5|3473|3478.5|3421.5|0
1709899500000|2024-03-08 12:05:00||3472||3472.5||3472.5||3471.5|0
1709899800000|2024-03-08 12:10:00||3472||3472||3472||3472|0
1709900100000|2024-03-08 12:15:00|3478|3471.5|3477.5|3470|3478|3471.5|3477.5|3470|0
1709900400000|2024-03-08 12:20:00|3477|3469.5|3476.5|3470|3477|3470|3476.5|3469|0
1709900700000|2024-03-08 12:25:00||3469.5||3469.5||3470||3469|0
1709901000000|2024-03-08 12:30:00||3470||3471.5||3471.5||3470|0
1709901600000|2024-03-08 12:40:00||3471||3471||3472||3471|0
1709901900000|2024-03-08 12:45:00||3470.5||3469.5||3470.5||3469.5|0
1709902200000|2024-03-08 12:50:00||3469||3470||3470||3469|0
1709902500000|2024-03-08 12:55:00||3470.5||3471||3471||3470.5|0
1709902800000|2024-03-08 13:00:00|3477|3472|3476.5|3471|3477|3472|3476.5|3471|0
1709903100000|2024-03-08 13:05:00||3470.5||3469.5||3470.5||3469.5|0
1709903700000|2024-03-08 13:15:00||3470.5||3470||3470.5||3470|0
1709904000000|2024-03-08 13:20:00|3477|3471|3478.5|3473.5|3478.5|3474|3477|3471|0
1709904300000|2024-03-08 13:25:00|3479|3473|3479.5|3467.5|3479.5|3473|3479|3467.5|0
1709904600000|2024-03-08 13:30:00|3480|3467|3482|3474.5|3482.5|3478|3480|3462|0
1709904900000|2024-03-08 13:35:00|3482.5|3475|3483.5|3479|3484|3479.5|3482.5|3475|0
1709905200000|2024-03-08 13:40:00|3484|3478.5|3487|3482|3487|3482|3483.5|3478|0
1709905500000|2024-03-08 13:45:00|3486.5|3483|3487|3479.5|3487.5|3483|3486.5|3479.5|0
1709905800000|2024-03-08 13:50:00|3486|3479|3486|3478.5|3486|3479.5|3486|3478.5|0
1709906100000|2024-03-08 13:55:00|3485.5|3478|3485|3479|3485.5|3479.5|3485|3477.5|0
1709906400000|2024-03-08 14:00:00|3485.5|3480|3485|3479|3485.5|3481|3485|3479|0
1709906700000|2024-03-08 14:05:00||3478.5||3478.5||3478.5||3477.5|0
1709907000000|2024-03-08 14:10:00||3479.5||3479||3480||3479|0
1709907300000|2024-03-08 14:15:00|3485.5|3478.5|3485|3480.5|3485.5|3481|3485|3478|0
1709907600000|2024-03-08 14:20:00|3485.5|3480|3485|3480.5|3485.5|3481|3485|3480|0
1709907900000|2024-03-08 14:25:00|3485.5|3481.5|3486|3478.5|3486|3482.5|3485.5|3478|2
1709908200000|2024-03-08 14:30:00|3486.5|3479|3487|3480|3487|3481.5|3486.5|3479|0
1709908500000|2024-03-08 14:35:00|3485.5|3479.5|3482.5|3477.5|3485.5|3479.5|3481|3474|0
1709908800000|2024-03-08 14:40:00|3483|3478|3486|3479.5|3486|3481.5|3483|3478|0
1709909100000|2024-03-08 14:45:00|3485.5|3479|3484|3476.5|3485.5|3480|3484|3476.5|0
1709909400000|2024-03-08 14:50:00|3483|3477|3478|3470.5|3483|3477.5|3478|3470.5|0
1709909700000|2024-03-08 14:55:00|3477.5|3470|3479.5|3474.5|3479.5|3474.5|3474.5|3470|0
1709910000000|2024-03-08 15:00:00|3480|3475|3481.5|3476.5|3481.5|3476.5|3480|3475|0
1709910300000|2024-03-08 15:05:00|3482|3477|3481|3474.5|3482|3477|3481|3473.5|0
1709910600000|2024-03-08 15:10:00|3481.5|3474|3481.5|3476.5|3481.5|3476.5|3481.5|3472.5|0
1709910900000|2024-03-08 15:15:00|3481|3476|3480|3472.5|3481|3476|3480|3472|0
1709911200000|2024-03-08 15:20:00||3472||3474||3474.5||3472|0
1709911500000|2024-03-08 15:25:00|3479.5|3473.5|3479|3471.5|3479.5|3473.5|3479|3471|0
1709911800000|2024-03-08 15:30:00|3478.5|3471|3478|3471.5|3478.5|3471.5|3478|3470.5|0
1709912100000|2024-03-08 15:35:00|3477|3470.5|3475|3469|3477|3470.5|3474|3469|0
1709912400000|2024-03-08 15:40:00|3474.5||3475||3475||3473.5||0
1709912700000|2024-03-08 15:45:00|3474|3468.5|3474|3468|3474|3468.5|3473|3467.5|0
1709913000000|2024-03-08 15:50:00|3473.5||3476||3476||3473.5||0
1709913300000|2024-03-08 15:55:00|3476.5|3468.5|3478.5|3471|3478.5|3471|3476.5|3468.5|0
1709913600000|2024-03-08 16:00:00|3477.5|3470.5|3473|3468|3477.5|3470.5|3473|3468|0
1709913900000|2024-03-08 16:05:00|3472.5|3467.5|3471.5|3464.5|3473|3467.5|3471.5|3464.5|0
1709914200000|2024-03-08 16:10:00||3465||3464.5||3465.5||3464.5|0
1709914500000|2024-03-08 16:15:00|3471|3464|3470.5|3463.5|3471|3464.5|3470.5|3462|0
1709914800000|2024-03-08 16:20:00|3469|3464|3468.5|3462.5|3469|3465.5|3468.5|3462.5|0
1709915100000|2024-03-08 16:25:00|3469|3463.5|3467|3462|3469|3464|3467|3462|0
1709915400000|2024-03-08 16:30:00|3509.5|3424|3476.5|3447|3515.5|3456|3473.5|3418.5|0
1709915700000|2024-03-08 16:35:00|3475.5|3448|3475|3451|3481|3454|3475|3412.5|0
1709916000000|2024-03-08 16:40:00||3452||3448||3454||3447|0
1709916300000|2024-03-08 16:45:00|3518.5|3449|3518.5|3411.5|3518.5|3453.5|3517|3409|0
1709916600000|2024-03-08 16:50:00||3413||3411.5||3413||3411.5|0
1709916900000|2024-03-08 16:55:00|3517|3410|3517|3410|3517|3410|3517|3410|0
1709917200000|2024-03-08 17:00:00|3515.5|3411.5|3517|3411.5|3517|3411.5|3515.5|3411.5|0
1709917500000|2024-03-08 17:05:00|3518.5|3413|3517|3410|3518.5|3413|3517|3410|0
1709917800000|2024-03-08 17:10:00|3515.5|3411.5|3517|3411.5|3517|3411.5|3515.5|3411.5|0
1709918100000|2024-03-08 17:15:00||3410||3410||3410||3410|0
1709918400000|2024-03-08 17:20:00|3515.5||3515.5||3515.5||3515.5||0
1709918700000|2024-03-08 17:25:00|3517|3411.5|3517|3411.5|3518.5|3411.5|3517|3411.5|0
1709919000000|2024-03-08 17:30:00|3518.5||3518.5||3518.5||3518.5||0
1709919300000|2024-03-08 17:35:00|3517||3517||3517||3517||0
1709919600000|2024-03-08 17:40:00|3518.5|3410|3517|3410|3518.5|3410|3517|3410|0
1709919900000|2024-03-08 17:45:00|3515.5||3515.5||3515.5||3515.5||0
1709920200000|2024-03-08 17:50:00|3513.5|3408.5|3512|3407|3513.5|3408.5|3512|3407|0
1709920500000|2024-03-08 17:55:00|3510.5|3405|3510.5|3403.5|3510.5|3405|3509|3403.5|0
1709920800000|2024-03-08 18:00:00|3509|3402|3507.5|3402|3509|3402|3507.5|3402|0
1709921100000|2024-03-08 18:05:00|3509|3400.5|3510.5|3403.5|3510.5|3403.5|3509|3400.5|0
1709921400000|2024-03-08 18:10:00|3509||3509||3510.5||3509||0
1709922000000|2024-03-08 18:20:00||3402||3402||3402||3402|0
1709922300000|2024-03-08 18:25:00||3403.5||3403.5||3403.5||3403.5|0
1709922600000|2024-03-08 18:30:00|3507.5|3402|3507.5|3400.5|3507.5|3402|3507.5|3400.5|0
1709922900000|2024-03-08 18:35:00|3506|3399|3506|3399|3506|3399|3506|3399|0
1709923200000|2024-03-08 18:40:00|3504.5||3504.5||3504.5||3504.5||0
1709923500000|2024-03-08 18:45:00|3506|3400.5|3506|3399|3506|3400.5|3506|3399|0
1709923800000|2024-03-08 18:50:00|3504.5||3504.5||3504.5||3504.5||0
1709924100000|2024-03-08 18:55:00|3506|3400.5|3507.5|3400.5|3507.5|3400.5|3506|3400.5|0
1709924400000|2024-03-08 19:00:00|3509|3402|3510.5|3403.5|3510.5|3403.5|3509|3402|0
1709924700000|2024-03-08 19:05:00|3509||3509||3509||3509||0
1709925000000|2024-03-08 19:10:00||3402||3402||3402||3402|0
1709925300000|2024-03-08 19:15:00|3510.5|3403.5|3510.5|3403.5|3510.5|3403.5|3510.5|3403.5|0
1709925600000|2024-03-08 19:20:00|3512|3405|3512|3405|3512|3405|3512|3405|0
1709926200000|2024-03-08 19:30:00||3407||3407||3407||3407|0
1709926500000|2024-03-08 19:35:00|3513.5||3513.5||3513.5||3513.5||0
1709926800000|2024-03-08 19:40:00||3408.5||3408.5||3408.5||3408.5|0
1709927100000|2024-03-08 19:45:00|3512|3407|3512|3407|3512|3407|3512|3407|0
1709927400000|2024-03-08 19:50:00||3405||3405||3405||3405|0
1709927700000|2024-03-08 19:55:00|3510.5||3510.5||3510.5||3510.5||0
1709928000000|2024-03-08 20:00:00|3512|3407|3512|3407|3512|3407|3512|3407|0
1709928300000|2024-03-08 20:05:00|3510.5|3405|3510.5|3405|3510.5|3405|3510.5|3405|0
1709928600000|2024-03-08 20:10:00|3509|3403.5|3509|3403.5|3509|3403.5|3509|3403.5|0
1709929200000|2024-03-08 20:20:00|3510.5||3510.5||3510.5||3510.5||0
1709929500000|2024-03-08 20:25:00|3509|3405|3507.5|3402|3509|3405|3507.5|3402|0
1709929800000|2024-03-08 20:30:00|3509|3403.5|3510.5|3403.5|3510.5|3403.5|3509|3403.5|0
1709930100000|2024-03-08 20:35:00|3509|3402|3509|3402|3509|3402|3509|3402|0
1709931300000|2024-03-08 20:55:00|3507.5|3400.5|3507.5|3400.5|3507.5|3400.5|3507.5|3400.5|0
1710140400000|2024-03-11 07:00:00|3478.5|3423.5|3504|3398|3505.5|3425|3478.5|3398|0
1710143700000|2024-03-11 07:55:00|3517.5|3366.5|3505|3379|3517.5|3379|3505|3366.5|0
1710144000000|2024-03-11 08:00:00|3492.5|3379.5|3491|3381|3492.5|3383.5|3491|3379.5|0
1710144300000|2024-03-11 08:05:00|3489.5|3381.5|3446.5|3401|3489.5|3401|3442.5|3381.5|0
1710144600000|2024-03-11 08:10:00|3452.5|3402|3456.5|3416|3479.5|3416|3447.5|3402|0
1710144900000|2024-03-11 08:15:00|3455.5|3417|3443|3436|3456.5|3436.5|3443|3417|0
1710145200000|2024-03-11 08:20:00|3443.5|3436.5|3445|3439|3445.5|3440.5|3443.5|3436.5|0
1710145500000|2024-03-11 08:25:00||3438.5||3437||3439||3437|0
1710145800000|2024-03-11 08:30:00|3443.5|3437.5|3441.5|3435|3443.5|3438.5|3439.5|3435|0
1710146100000|2024-03-11 08:35:00|3442|3436|3444|3438|3445|3438|3442|3436|0
1710146400000|2024-03-11 08:40:00|3443.5|3437.5|3442.5|3437.5|3443.5|3437.5|3442.5|3437.5|0
1710146700000|2024-03-11 08:45:00|3442|3437|3436.5|3432|3443|3437|3436.5|3432|0
1710147000000|2024-03-11 08:50:00|3436|3431.5|3437|3429.5|3437|3431.5|3433.5|3429|0
1710147300000|2024-03-11 08:55:00|3436.5|3430.5|3438.5|3431|3438.5|3431|3436|3430.5|0
1710147600000|2024-03-11 09:00:00|3439|3431.5|3439.5|3432|3439.5|3432|3438.5|3431.5|0
1710147900000|2024-03-11 09:05:00|3440|3432.5|3441|3434|3442|3434|3440|3432.5|0
1710148200000|2024-03-11 09:10:00|3440|3436|3439.5|3432|3440|3437|3439.5|3432|1
1710148500000|2024-03-11 09:15:00||3431.5||3431.5||3432||3430.5|0
1710148800000|2024-03-11 09:20:00||3432||3431||3432.5||3431|0
1710149100000|2024-03-11 09:25:00|3439|3430.5|3438.5|3429.5|3439|3431|3438.5|3429.5|0
1710149400000|2024-03-11 09:30:00|3438|3429|3437.5|3428.5|3438|3429|3437.5|3428.5|0
1710149700000|2024-03-11 09:35:00|3437|3428|3435.5|3426.5|3437|3428|3435.5|3426.5|0
1710150000000|2024-03-11 09:40:00||3427.5||3428.5||3428.5||3427.5|0
1710150300000|2024-03-11 09:45:00||3429||3430.5||3430.5||3429|0
1710150600000|2024-03-11 09:50:00|3436|3431.5|3439|3435|3439|3435|3436|3431.5|0
1710150900000|2024-03-11 09:55:00|3439.5|3434.5|3440.5|3435.5|3440.5|3435.5|3439.5|3434.5|0
1710151200000|2024-03-11 10:00:00|3441|3436|3441|3436.5|3441|3436.5|3440.5|3435.5|0
1710151500000|2024-03-11 10:05:00|3441.5|3436|3441.5|3436.5|3441.5|3436.5|3441.5|3435.5|0
1710151800000|2024-03-11 10:10:00|3442|3437.5|3441.5|3434.5|3442|3437.5|3441.5|3434.5|0
1710152100000|2024-03-11 10:15:00|3441|3434|3440.5|3433|3441|3434|3440.5|3432|0
1710152400000|2024-03-11 10:20:00|3440|3432.5|3439.5|3431.5|3440|3432.5|3439.5|3431.5|0
1710152700000|2024-03-11 10:25:00|3439|3431|3438.5|3430.5|3439|3431.5|3438.5|3430.5|0
1710153000000|2024-03-11 10:30:00||3431.5||3432.5||3432.5||3431.5|0
1710153300000|2024-03-11 10:35:00|3439|3433|3439.5|3435|3439.5|3435|3438.5|3433|0
1710153600000|2024-03-11 10:40:00|3440|3435.5|3440.5|3435|3440.5|3436|3440|3435|0
1710153900000|2024-03-11 10:45:00|3441|3434.5|3442|3437.5|3442|3437.5|3441|3434.5|0
1710154200000|2024-03-11 10:50:00|3442.5|3437|3442.5|3436|3442.5|3437|3442.5|3436|0
1710154500000|2024-03-11 10:55:00||3437||3436||3437||3436|0
1710154800000|2024-03-11 11:00:00||3435.5||3436.5||3436.5||3434.5|0
1710155100000|2024-03-11 11:05:00|3442|3436|3441.5|3434|3442|3436|3441.5|3433|0
1710155700000|2024-03-11 11:15:00|3441|3433.5|3440.5|3432|3441|3433.5|3440.5|3432|0
1710156000000|2024-03-11 11:20:00||3433||3432||3433||3432|0
1710156300000|2024-03-11 11:25:00||3431.5||3432.5||3432.5||3431.5|0
1710156600000|2024-03-11 11:30:00|3440|3432|3437.5|3428.5|3440|3432|3437.5|3428.5|0
1710156900000|2024-03-11 11:35:00||3429.5||3431.5||3431.5||3429.5|0
1710157200000|2024-03-11 11:40:00||3432.5||3431.5||3432.5||3431.5|0
1710157500000|2024-03-11 11:45:00||3432.5||3431.5||3432.5||3431.5|0
1710157800000|2024-03-11 11:50:00||3431||3429.5||3431||3429.5|0
1710158100000|2024-03-11 11:55:00||3430||3430.5||3431||3430|0
1710158400000|2024-03-11 12:00:00|3483.5|3384|3436.5|3427.5|3483.5|3430|3436.5|3384|0
1710158700000|2024-03-11 12:05:00|3436|3428|3435.5|3427|3436|3429.5|3435.5|3427|0
1710159000000|2024-03-11 12:10:00|3435|3426.5|3434.5|3425.5|3435|3426.5|3434.5|3425.5|0
1710159300000|2024-03-11 12:15:00|3433.5|3425|3432.5|3424|3433.5|3425|3432.5|3424|0
1710159600000|2024-03-11 12:20:00|3431.5|3424.5|3431.5|3423.5|3431.5|3425|3431.5|3423.5|0
1710159900000|2024-03-11 12:25:00||3424||3424.5||3424.5||3424|0
1710160200000|2024-03-11 12:30:00||3424||3424.5||3424.5||3423.5|0
1710161100000|2024-03-11 12:45:00|3434.5|3381.5|3429|3424.5|3434.5|3424.5|3426|3381.5|1
1710161400000|2024-03-11 12:50:00|3429.5|3424|3431.5|3427|3431.5|3427|3429.5|3424|0
1710161700000|2024-03-11 12:55:00|3432||3432||3432||3432||0
1710162000000|2024-03-11 13:00:00||3426.5||3426||3426.5||3426|0
1710162300000|2024-03-11 13:05:00||3426.5||3427||3427||3426.5|0
1710162600000|2024-03-11 13:10:00|3432.5|3428|3432|3427.5|3432.5|3428|3432|3427.5|0
1710162900000|2024-03-11 13:15:00||3427||3426.5||3427||3426.5|0
1710163200000|2024-03-11 13:20:00||3426||3424.5||3426||3424.5|0
1710163500000|2024-03-11 13:25:00||3424||3423||3424||3423|2
1710163800000|2024-03-11 13:30:00|3431|3422.5|3429|3424|3431|3426|3429|3421|1
1710164100000|2024-03-11 13:35:00|3429.5|3424.5|3431|3425.5|3431.5|3427|3429.5|3424.5|0
1710164400000|2024-03-11 13:40:00|3431.5|3426|3433.5|3428.5|3433.5|3428.5|3431|3426|0
1710164700000|2024-03-11 13:45:00|3434|3429.5|3435|3427|3435.5|3431|3434|3427|0
1710165000000|2024-03-11 13:50:00|3434.5|3428|3431|3422.5|3434.5|3428|3431|3422.5|0
1710165300000|2024-03-11 13:55:00|3430.5|3422|3429|3420.5|3430.5|3423.5|3429|3420.5|27
1710165600000|2024-03-11 14:00:00|3428.5|3420|3426|3417.5|3428.5|3420.5|3426|3417.5|0
1710165900000|2024-03-11 14:05:00|3425.5|3418|3425|3418.5|3425.5|3418.5|3425|3416.5|0
1710166200000|2024-03-11 14:10:00|3424|3419|3424|3418|3424|3419.5|3424|3416|0
1710166500000|2024-03-11 14:15:00|3424.5|3418.5|3424|3419.5|3424.5|3420|3422|3418.5|7
1710166800000|2024-03-11 14:20:00|3424.5|3419|3422|3417.5|3424.5|3419|3422|3417.5|0
1710167100000|2024-03-11 14:25:00|3422.5||3423.5||3425||3422.5||0
1710167400000|2024-03-11 14:30:00|3424|3418.5|3426.5|3419.5|3427|3419.5|3423|3418.5|0
1710167700000|2024-03-11 14:35:00|3427|3419|3423.5|3418.5|3427|3419|3423|3418.5|0
1710168000000|2024-03-11 14:40:00|3424|3418|3423|3417.5|3425|3418|3422|3417.5|0
1710168300000|2024-03-11 14:45:00|3422.5|3417|3422|3416.5|3423|3417.5|3420.5|3416|0
1710168600000|2024-03-11 14:50:00|3422.5||3424||3424||3422||0
1710168900000|2024-03-11 14:55:00|3424.5|3417|3423.5|3417.5|3424.5|3417.5|3423.5|3417|0
1710169200000|2024-03-11 15:00:00|3424|3417|3423|3416.5|3424|3417|3421|3416.5|0
1710169500000|2024-03-11 15:05:00|3423.5|3417|3424.5|3417.5|3424.5|3417.5|3423.5|3417|0
1710169800000|2024-03-11 15:10:00|3424|3417|3423|3416|3424|3417|3420.5|3415.5|0
1710170100000|2024-03-11 15:15:00|3422.5|3416.5|3424|3417|3424|3417|3422|3416.5|0
1710170400000|2024-03-11 15:20:00|3423||3422||3423.5||3421.5||0
1710170700000|2024-03-11 15:25:00|3422.5||3424.5||3424.5||3422.5||0
1710171000000|2024-03-11 15:30:00|3424|3417.5|3425|3418|3425|3418|3423.5|3417.5|0
1710171300000|2024-03-11 15:35:00|3425.5|3418.5|3427|3421|3428|3421|3425.5|3418.5|0
1710171600000|2024-03-11 15:40:00|3427.5||3428.5||3428.5||3427.5||0
1710171900000|2024-03-11 15:45:00|3429|3421.5|3429|3423|3430|3423|3429|3421.5|0
1710172200000|2024-03-11 15:50:00|3429.5||3429||3430||3428||0
1710172500000|2024-03-11 15:55:00|3429.5|3424|3431|3424|3431|3424|3429.5|3424|0
1710172800000|2024-03-11 16:00:00|3430.5||3431.5||3431.5||3430||0
1710173100000|2024-03-11 16:05:00|3431|3424.5|3430.5|3425|3431|3425|3430.5|3424.5|0
1710173400000|2024-03-11 16:10:00|3430|3424.5|3432|3425|3432|3425|3429.5|3424.5|0
1710173700000|2024-03-11 16:15:00|3431.5||3432.5||3432.5||3431||0
1710174000000|2024-03-11 16:20:00|3432||3431.5||3432||3431.5||0
1710174300000|2024-03-11 16:25:00|3432||3432||3432||3432||0
1710174600000|2024-03-11 16:30:00|3472.5|3423.5|3465.5|3392.5|3483.5|3423.5|3438.5|3374.5|0
1710174900000|2024-03-11 16:35:00|3464.5|3393.5|3481|3376|3485.5|3420|3438.5|3376|0
1710175200000|2024-03-11 16:40:00|3483|3377.5|3483|3377.5|3483|3377.5|3483|3377.5|0
1710175800000|2024-03-11 16:50:00|3482.5||3483||3483||3482.5||0
1710176400000|2024-03-11 17:00:00|3484.5|3379|3484.5|3377.5|3484.5|3379|3484.5|3377.5|0
1710176700000|2024-03-11 17:05:00|3483|3379|3483|3377.5|3483|3379|3483|3377.5|0
1710177600000|2024-03-11 17:20:00|3484.5|3379|3484.5|3379|3484.5|3379|3484.5|3379|0
1710178200000|2024-03-11 17:30:00|3486|3380.5|3486|3380.5|3486|3380.5|3486|3380.5|0
1710178500000|2024-03-11 17:35:00|3484.5|3379|3484.5|3379|3484.5|3379|3484.5|3379|0
1710179700000|2024-03-11 17:55:00|3486|3380.5|3486|3380.5|3486|3380.5|3486|3380.5|0
1710182700000|2024-03-11 18:45:00|3487.5|3382|3487.5|3382|3487.5|3382|3487.5|3382|0
1710184200000|2024-03-11 19:10:00|3486|3380.5|3486|3380.5|3486|3380.5|3486|3380.5|0
1710184800000|2024-03-11 19:20:00|3485.5||3486||3486||3485.5||0
1710185100000|2024-03-11 19:25:00|3484.5|3379|3484.5|3379|3484.5|3379|3484.5|3379|0
1710185400000|2024-03-11 19:30:00|3486||3486||3486||3486||0
1710185700000|2024-03-11 19:35:00|3484.5||3484.5||3484.5||3484.5||0
1710186000000|2024-03-11 19:40:00|3486|3380.5|3486|3380.5|3486|3380.5|3486|3380.5|0
1710186300000|2024-03-11 19:45:00|3484.5|3379|3484.5|3379|3484.5|3379|3484.5|3379|0
1710186900000|2024-03-11 19:55:00|3486|3380.5|3486|3380.5|3486|3380.5|3486|3380.5|0
1710187500000|2024-03-11 20:05:00|3487.5||3487.5||3487.5||3487.5||0
1710187800000|2024-03-11 20:10:00||3382||3382||3382||3382|0
1710189000000|2024-03-11 20:30:00|3489|3384|3489|3384|3489|3384|3489|3384|0
1710226800000|2024-03-12 07:00:00|3476|3422|3499.5|3395.5|3499.5|3422|3473|3394|0
1710233100000|2024-03-12 08:45:00|3497.5|3377.5|3444|3436|3497.5|3436|3442.5|3377.5|0
1710233400000|2024-03-12 08:50:00|3443.5||3442.5||3443.5||3442.5||0
1710233700000|2024-03-12 08:55:00|3445|3437.5|3445|3437.5|3445.5|3440.5|3445|3437.5|1
1710234000000|2024-03-12 09:00:00|3445.6|3438|3446.9|3439.4|3446.9|3440.4|3445.6|3438|0
1710234300000|2024-03-12 09:05:00|3444.4|3439.9|3445.4|3439.9|3445.9|3441.4|3442.9|3439.9|1
1710234600000|2024-03-12 09:10:00|3444.9|3440.4|3443.9|3437.9|3444.9|3440.4|3442.9|3437.9|4
1710234900000|2024-03-12 09:15:00|3443.4|3437.4|3441.9|3437.4|3443.4|3437.4|3441.9|3437.4|13
1710235200000|2024-03-12 09:20:00|3441.4|3436.9|3442.9|3436.4|3442.9|3436.9|3440.9|3435.9|0
1710235500000|2024-03-12 09:25:00|3443.4||3443.9||3444.9||3443.4||0
1710235800000|2024-03-12 09:30:00|3442.9||3443.4||3443.4||3442.9||0
1710236100000|2024-03-12 09:35:00|3442.9||3442.9||3442.9||3442.4||0
1710236400000|2024-03-12 09:40:00|3442.4||3441.4||3442.4||3441.4||0
1710236700000|2024-03-12 09:45:00|3440.9|3435.9|3440.4|3435.4|3440.9|3435.9|3440.4|3435.4|0
1710237000000|2024-03-12 09:50:00|3440.9|3435.9|3439.4|3434.9|3441.4|3435.9|3439.4|3434.9|0
1710237300000|2024-03-12 09:55:00|3438.9|3434.4|3437.9|3432.9|3438.9|3434.4|3437.4|3432.4|0
1710237600000|2024-03-12 10:00:00|3437.4||3439.4||3439.4||3437.4||1
1710237900000|2024-03-12 10:05:00|3438.4||3438.9||3438.9||3438.4||0
1710238200000|2024-03-12 10:10:00|3439.4||3437.9||3439.4||3437.4||0
1710238500000|2024-03-12 10:15:00|3437.4|3432.4|3438.4|3432.4|3438.4|3432.4|3436.9|3431.9|10
1710238800000|2024-03-12 10:20:00|3438.9|3433.4|3442.4|3434.9|3442.4|3434.9|3438.9|3433.4|0
1710239100000|2024-03-12 10:25:00|3441.9||3441.4||3441.9||3441.4||0
1710239400000|2024-03-12 10:30:00|3440.9||3440.9||3440.9||3440.4||26
1710239700000|2024-03-12 10:35:00|3439.9||3441.4||3441.4||3439.9||0
1710240000000|2024-03-12 10:40:00|3441.9||3441.9||3441.9||3441.9||0
1710240300000|2024-03-12 10:45:00|3441.4||3440.9||3441.4||3439.9||35
1710240600000|2024-03-12 10:50:00|3441.4||3442.9||3442.9||3441.4||0
1710240900000|2024-03-12 10:55:00|3443.4|3435.4|3442.4|3435.9|3443.4|3435.9|3442.4|3435.4|0
1710241200000|2024-03-12 11:00:00|3441.9|3436.4|3444.4|3436.9|3444.4|3436.9|3441.4|3436.4|0
1710241500000|2024-03-12 11:05:00|3443.9||3442.4||3443.9||3442.4||0
1710241800000|2024-03-12 11:10:00|3442.9||3442.4||3443.9||3442.4||0
1710242100000|2024-03-12 11:15:00|3442.9||3443.9||3443.9||3442.9||0
1710242400000|2024-03-12 11:20:00|3444.4||3444.4||3444.4||3444.4||0
1710242700000|2024-03-12 11:25:00|3444.9|3437.4|3445.4|3437.9|3445.4|3437.9|3444.9|3437.4|0
1710243000000|2024-03-12 11:30:00|3445.9|3438.4|3446.4|3438.9|3446.4|3438.9|3445.9|3438.4|40
1710243300000|2024-03-12 11:35:00|3446.9|3439.4|3448.4|3440.9|3448.4|3440.9|3446.9|3439.4|0
1710243600000|2024-03-12 11:40:00|3447.4||3448.4||3448.4||3447.4||0
1710243900000|2024-03-12 11:45:00|3447.9||3447.9||3447.9||3447.4||0
1710244200000|2024-03-12 11:50:00|3448.4||3447.9||3448.4||3447.4||0
1710244500000|2024-03-12 11:55:00|3447.4||3445.9||3447.4||3445.9||20
1710244800000|2024-03-12 12:00:00|3485.9|3437.4|3446.9|3438.9|3491.9|3438.9|3445.9|3381.4|0
1710245100000|2024-03-12 12:05:00|3446.4||3446.4||3446.9||3445.9||0
1710245400000|2024-03-12 12:10:00|3446.9||3445.4||3446.9||3444.9||0
1710245700000|2024-03-12 12:15:00|3444.9||3443.9||3444.9||3443.4||0
1710246000000|2024-03-12 12:20:00|3443.4|3438.4|3440.9|3436.4|3443.4|3438.4|3440.4|3436.4|0
1710246300000|2024-03-12 12:25:00|3441.4|3436.9|3443.4|3432.4|3443.4|3436.9|3440.4|3432.4|0
1710246600000|2024-03-12 12:30:00|3438.4|3431.9|3445.4|3434.9|3445.4|3434.9|3429.9|3421.9|0
1710246900000|2024-03-12 12:35:00|3444.9|3435.9|3453.4|3442.9|3453.9|3442.9|3444.4|3435.9|0
1710247200000|2024-03-12 12:40:00|3452.9|3443.9|3457.4|3449.9|3457.9|3449.9|3452.4|3443.9|0
1710247500000|2024-03-12 12:45:00|3457.9|3450.4|3458.4|3450.9|3458.9|3450.9|3456.9|3450.4|200
1710247800000|2024-03-12 12:50:00|3458.9|3450.4|3452.4|3447.9|3459.4|3450.4|3452.4|3447.9|0
1710248100000|2024-03-12 12:55:00|3451.4|3447.4|3451.4|3446.9|3453.4|3447.4|3451.4|3446.4|0
1710248400000|2024-03-12 13:00:00|3451.9|3446.4|3448.9|3442.9|3452.4|3446.4|3447.4|3442.4|0
1710248700000|2024-03-12 13:05:00|3448.4|3442.4|3447.4|3441.9|3448.4|3442.9|3446.4|3441.4|0
1710249000000|2024-03-12 13:10:00|3446.9|3441.4|3446.9|3439.9|3446.9|3441.4|3444.9|3439.9|0
1710249300000|2024-03-12 13:15:00|3447.4||3445.9||3447.4||3445.9||0
1710249600000|2024-03-12 13:20:00|3446.4||3447.4||3447.4||3446.4||0
1710249900000|2024-03-12 13:25:00|3447.9|3440.4|3448.4|3440.9|3448.9|3440.9|3447.9|3440.4|0
1710250200000|2024-03-12 13:30:00|3448.9||3447.4||3449.4||3446.9||0
1710250500000|2024-03-12 13:35:00|3446.9|3440.4|3440.4|3435.4|3446.9|3440.4|3440.4|3435.4|0
1710250800000|2024-03-12 13:40:00|3439.9|3434.9|3436.9|3432.4|3439.9|3435.4|3436.9|3431.9|0
1710251100000|2024-03-12 13:45:00|3436.4|3431.9|3434.4|3429.4|3436.4|3431.9|3433.9|3428.9|0
1710251400000|2024-03-12 13:50:00|3434.9|3430.9|3439.4|3431.9|3439.4|3431.9|3434.9|3430.9|0
1710251700000|2024-03-12 13:55:00|3439.9|3432.9|3444.4|3436.9|3444.4|3436.9|3439.9|3432.9|0
1710252000000|2024-03-12 14:00:00|3444.9|3437.9|3444.4|3437.9|3445.4|3437.9|3443.9|3437.9|0
1710252300000|2024-03-12 14:05:00|3444.9|3438.9|3447.4|3442.9|3450.4|3442.9|3444.9|3438.9|82
1710252600000|2024-03-12 14:10:00|3447.9|3442.4|3449.4|3442.9|3449.4|3442.9|3447.9|3442.4|0
1710252900000|2024-03-12 14:15:00|3449.9||3449.9||3450.4||3449.4||0
1710253200000|2024-03-12 14:20:00|3449.4|3443.4|3452.4|3444.9|3452.4|3444.9|3448.9|3443.4|0
1710253500000|2024-03-12 14:25:00|3451.9||3451.9||3451.9||3451.4||0
1710253800000|2024-03-12 14:30:00|3452.4|3445.9|3451.4|3445.9|3453.4|3445.9|3451.4|3445.9|0
1710254100000|2024-03-12 14:35:00|3451.9||3452.4||3452.9||3451.9||0
1710254400000|2024-03-12 14:40:00|3452.9|3446.9|3455.9|3447.9|3455.9|3447.9|3452.9|3446.9|0
1710254700000|2024-03-12 14:45:00|3456.4|3448.9|3457.4|3449.9|3457.9|3449.9|3455.9|3448.9|0
1710255000000|2024-03-12 14:50:00|3457.9|3450.4|3459.9|3451.9|3459.9|3451.9|3456.9|3450.4|0
1710255300000|2024-03-12 14:55:00|3460.4|3452.4|3459.9|3452.9|3461.4|3452.9|3459.4|3452.4|0
1710255600000|2024-03-12 15:00:00|3460.4||3459.4||3461.4||3459.4||0
1710255900000|2024-03-12 15:05:00|3459.9|3453.9|3462.4|3454.9|3462.4|3454.9|3459.4|3453.9|0
1710256200000|2024-03-12 15:10:00|3462.9|3455.9|3464.4|3456.9|3465.4|3456.9|3462.9|3455.9|0
1710256500000|2024-03-12 15:15:00|3464.9|3457.9|3464.4|3457.9|3465.4|3457.9|3464.4|3457.9|0
1710256800000|2024-03-12 15:20:00|3463.4||3465.9||3465.9||3463.4||0
1710257100000|2024-03-12 15:25:00|3466.4|3458.4|3467.4|3459.9|3467.4|3459.9|3466.4|3458.4|0
1710257400000|2024-03-12 15:30:00|3466.9|3460.4|3468.4|3464.9|3468.4|3464.9|3466.4|3459.4|16
1710257700000|2024-03-12 15:35:00|3468.9|3465.4|3472.9|3467.9|3472.9|3467.9|3468.9|3465.4|0
1710258000000|2024-03-12 15:40:00|3472.4|3467.4|3469.9|3464.9|3472.4|3467.4|3467.9|3464.9|0
1710258300000|2024-03-12 15:45:00|3470.4||3471.9||3471.9||3469.9||0
1710258600000|2024-03-12 15:50:00|3472.4|3465.4|3474.4|3468.4|3517.4|3468.4|3472.4|3464.9|0
1710258900000|2024-03-12 15:55:00|3472.9|3467.9|3470.9|3466.4|3472.9|3467.9|3470.9|3466.4|0
1710259200000|2024-03-12 16:00:00|3469.9|3465.9|3469.4|3464.9|3470.4|3465.9|3468.9|3464.9|0
1710259500000|2024-03-12 16:05:00|3469.9||3469.9||3470.9||3469.9||0
1710259800000|2024-03-12 16:10:00|3470.4||3471.4||3471.4||3469.9||0
1710260100000|2024-03-12 16:15:00|3470.9||3468.9||3470.9||3468.4||0
1710260400000|2024-03-12 16:20:00|3469.4||3468.9||3469.9||3468.9||0
1710260700000|2024-03-12 16:25:00|3467.9|3463.9|3467.9|3462.9|3467.9|3463.9|3467.9|3462.9|0
1710261000000|2024-03-12 16:30:00|3489.4|3459.4|3474.9|3440.9|3517.4|3459.4|3474.9|3405.4|0
1710261300000|2024-03-12 16:35:00|3474.4|3441.4|3517.4|3454.9|3517.4|3454.9|3472.9|3440.9|0
1710261600000|2024-03-12 16:40:00||3453.4||3453.4||3453.4||3453.4|0
1710261900000|2024-03-12 16:45:00|3515.9|3451.9|3514.4|3451.9|3515.9|3451.9|3513.9|3451.9|0
1710262200000|2024-03-12 16:50:00|3515.9||3515.9||3515.9||3515.9||0
1710262500000|2024-03-12 16:55:00||3453.4||3451.9||3453.4||3451.9|0
1710262800000|2024-03-12 17:00:00|3514.4|3450.4|3514.4|3450.4|3514.4|3450.4|3514.4|3450.4|0
1710263100000|2024-03-12 17:05:00|3512.9|3451.9|3512.9|3448.9|3512.9|3451.9|3512.9|3448.9|0
1710263400000|2024-03-12 17:10:00||3450.4||3450.4||3450.4||3450.4|0
1710263700000|2024-03-12 17:15:00||3451.9||3451.9||3451.9||3451.9|0
1710264000000|2024-03-12 17:20:00||3453.4||3453.4||3453.4||3453.4|0
1710264900000|2024-03-12 17:35:00||3454.9||3454.9||3454.9||3454.9|0
1710265500000|2024-03-12 17:45:00||3456.4||3454.9||3456.4||3454.9|0
1710265800000|2024-03-12 17:50:00|3517.9||3517.9||3517.9||3517.9||0
1710266100000|2024-03-12 17:55:00||3456.4||3456.4||3456.4||3456.4|0
1710267000000|2024-03-12 18:10:00||3457.9||3456.4||3457.9||3456.4|0
1710267600000|2024-03-12 18:20:00||3457.9||3457.9||3457.9||3457.9|0
1710267900000|2024-03-12 18:25:00||3459.4||3459.4||3459.4||3459.4|0
1710268800000|2024-03-12 18:40:00||3457.9||3457.9||3457.9||3457.9|0
1710269400000|2024-03-12 18:50:00||3459.4||3459.4||3459.4||3459.4|0
1710270900000|2024-03-12 19:15:00|3517.4||3522.9||3522.9||3517.4||0
1710271800000|2024-03-12 19:30:00||3457.9||3457.9||3457.9||3457.9|0
1710273600000|2024-03-12 20:00:00||3459.4||3459.4||3459.4||3459.4|0
1710273900000|2024-03-12 20:05:00||3457.9||3457.9||3457.9||3457.9|0
1710274200000|2024-03-12 20:10:00||3459.4||3459.4||3459.4||3459.4|0
1710274500000|2024-03-12 20:15:00|3521.4|3457.9|3521.4|3457.9|3521.4|3457.9|3521.4|3457.9|0
1710275400000|2024-03-12 20:30:00||3459.4||3459.4||3459.4||3459.4|0
1710276000000|2024-03-12 20:40:00|3523.4||3523.4||3523.4||3523.4||0
1710276600000|2024-03-12 20:50:00||3460.9||3460.9||3460.9||3460.9|0
1710313200000|2024-03-13 07:00:00|3495.9|3441.4|3523.4|3417.4|3523.4|3442.9|3495.9|3417.4|0
1710316500000|2024-03-13 07:55:00|3541.9|3392.4|3528.9|3405.9|3541.9|3405.9|3528.9|3392.4|0
1710316800000|2024-03-13 08:00:00|3528.4|3406.4|3470.9|3461.4|3528.4|3464.4|3470.9|3406.4|0
1710317100000|2024-03-13 08:05:00|3469.9|3461.9|3468.9|3464.4|3469.9|3464.4|3467.9|3459.4|0
1710317400000|2024-03-13 08:10:00|3469.4|3463.9|3468.9|3463.4|3469.4|3463.9|3468.9|3460.4|0
1710317700000|2024-03-13 08:15:00|3469.4|3463.9|3468.9|3463.4|3469.4|3464.4|3468.9|3460.4|0
1710318000000|2024-03-13 08:20:00|3467.9|3462.9|3467.9|3459.9|3467.9|3463.9|3467.9|3459.9|0
1710318300000|2024-03-13 08:25:00|3466.9|3459.4|3461.9|3452.9|3466.9|3459.4|3461.9|3452.9|0
1710318600000|2024-03-13 08:30:00|3461.4|3452.4|3460.9|3455.4|3461.4|3456.4|3459.9|3451.4|0
1710318900000|2024-03-13 08:35:00|3461.4|3455.9|3460.9|3454.4|3461.4|3456.9|3460.9|3454.4|1
1710319200000|2024-03-13 08:40:00|3461.4|3454.9|3461.9|3456.9|3462.4|3457.4|3460.9|3454.9|0
1710319500000|2024-03-13 08:45:00|3468.4|3456.4|3463.4|3455.4|3507.4|3457.4|3463.4|3413.9|0
1710319800000|2024-03-13 08:50:00|3465.9|3454.9|3475.4|3452.9|3508.4|3454.9|3463.4|3405.4|0
1710320100000|2024-03-13 08:55:00|3474.4|3453.4|3466.9|3423.9|3474.4|3455.4|3465.4|3411.4|0
1710320400000|2024-03-13 09:00:00|3468.4|3424.4|3463.9|3452.9|3511.4|3454.9|3463.9|3409.4|0
1710320700000|2024-03-13 09:05:00|3466.9|3452.4|3460.4|3436.4|3466.9|3452.9|3460.4|3409.4|0
1710321000000|2024-03-13 09:10:00|3460.9|3437.4|3462.4|3453.9|3462.4|3453.9|3460.4|3437.4|0
1710321300000|2024-03-13 09:15:00|3460.9|3453.4|3467.9|3425.9|3467.9|3453.4|3460.4|3409.9|0
1710321600000|2024-03-13 09:20:00|3467.4|3426.4|3464.9|3418.9|3467.4|3451.9|3463.4|3411.9|0
1710321900000|2024-03-13 09:25:00|3463.9|3419.4|3463.9|3442.9|3506.4|3452.9|3462.4|3410.9|0
1710322200000|2024-03-13 09:30:00|3462.9|3443.4|3460.9|3449.9|3462.9|3452.9|3460.9|3426.9|12
1710322500000|2024-03-13 09:35:00|3463.9|3439.9|3462.4|3449.9|3463.9|3450.9|3462.4|3405.9|0
1710322800000|2024-03-13 09:40:00|3461.9|3413.4|3461.4|3448.9|3466.9|3450.9|3461.4|3408.9|0
1710323100000|2024-03-13 09:45:00|3462.9|3449.9|3460.4|3448.9|3462.9|3449.9|3460.4|3404.9|0
1710323400000|2024-03-13 09:50:00|3458.9|3449.4|3458.9|3450.9|3458.9|3450.9|3458.9|3405.9|0
1710323700000|2024-03-13 09:55:00||3450.4||3419.9||3451.9||3406.4|0
1710324000000|2024-03-13 10:00:00||3420.4||3452.9||3454.4||3420.4|0
1710324300000|2024-03-13 10:05:00||3441.9||3449.9||3453.9||3427.4|0
1710324600000|2024-03-13 10:10:00|3460.9|3450.4|3460.4|3441.4|3461.4|3456.9|3460.4|3422.9|9
1710324900000|2024-03-13 10:15:00||3442.4||3450.4||3451.4||3426.4|4
1710325200000|2024-03-13 10:20:00|3460.9|3451.4|3460.4|3450.9|3462.9|3452.4|3460.4|3416.4|0
1710325500000|2024-03-13 10:25:00|3460.9|3451.4|3460.4|3452.4|3460.9|3452.4|3460.4|3434.4|0
1710325800000|2024-03-13 10:30:00|3460.9|3436.4|3460.4|3450.4|3462.9|3452.4|3460.4|3415.4|0
1710326100000|2024-03-13 10:35:00|3459.9|3450.9|3460.4|3449.4|3461.9|3451.4|3459.9|3415.4|0
1710326400000|2024-03-13 10:40:00|3460.9|3450.4|3461.4|3451.4|3461.4|3452.9|3460.9|3435.4|0
1710326700000|2024-03-13 10:45:00|3460.9|3452.4|3461.4|3444.4|3462.9|3452.9|3460.9|3415.4|0
1710327000000|2024-03-13 10:50:00|3460.9|3445.4|3462.4|3452.4|3462.4|3452.4|3460.9|3415.4|0
1710327300000|2024-03-13 10:55:00|3461.9|3416.4|3462.4|3453.4|3463.9|3453.9|3461.9|3416.4|0
1710327600000|2024-03-13 11:00:00|3461.9|3416.4|3463.4|3444.4|3464.4|3454.4|3461.9|3415.4|1
1710327900000|2024-03-13 11:05:00|3462.9|3444.9|3462.4|3452.4|3462.9|3452.4|3460.9|3418.4|0
1710328200000|2024-03-13 11:10:00|3461.9|3452.9|3459.9|3414.9|3461.9|3452.9|3459.9|3414.4|0
1710328500000|2024-03-13 11:15:00|3459.4|3416.4|3459.4|3446.4|3459.4|3449.4|3459.4|3416.4|0
1710328800000|2024-03-13 11:20:00|3458.9|3447.4|3459.4|3449.4|3459.4|3449.9|3458.9|3415.4|0
1710329100000|2024-03-13 11:25:00|3458.9|3449.9|3459.4|3450.4|3459.4|3450.4|3458.9|3416.4|50
1710329400000|2024-03-13 11:30:00|3459.9|3451.4|3461.9|3444.4|3461.9|3452.4|3459.9|3416.4|45
1710329700000|2024-03-13 11:35:00|3461.4|3444.9|3461.9|3422.4|3463.9|3453.4|3461.4|3415.4|0
1710330000000|2024-03-13 11:40:00|3463.4|3423.4|3462.4|3452.4|3463.4|3452.4|3460.9|3415.4|0
1710330300000|2024-03-13 11:45:00|3461.9|3427.4|3460.4|3451.4|3461.9|3452.4|3459.9|3415.4|1
1710330600000|2024-03-13 11:50:00|3459.9|3439.4|3460.4|3449.4|3461.4|3450.9|3459.9|3416.4|0
1710330900000|2024-03-13 11:55:00|3459.9|3449.9|3460.4|3447.4|3460.4|3451.4|3459.9|3416.4|17
1710331200000|2024-03-13 12:00:00|3459.9|3448.4|3457.4|3447.4|3466.4|3448.4|3457.4|3414.4|0
1710331500000|2024-03-13 12:05:00|3456.4|3446.9|3456.4|3444.4|3456.4|3447.9|3456.4|3432.4|0
1710331800000|2024-03-13 12:10:00|3455.4|3445.4|3454.9|3421.4|3455.4|3446.4|3454.9|3417.4|1
1710332100000|2024-03-13 12:15:00|3455.4|3421.9|3455.4|3445.4|3455.4|3445.9|3454.9|3416.4|0
1710332400000|2024-03-13 12:20:00|3454.9|3415.4|3455.4|3445.9|3456.9|3446.4|3454.9|3415.4|0
1710332700000|2024-03-13 12:25:00|3454.9|3445.4|3454.4|3437.4|3455.4|3445.9|3454.4|3415.4|0
1710333000000|2024-03-13 12:30:00|3453.4|3437.9|3451.4|3441.4|3453.4|3444.4|3451.4|3426.4|1
1710333300000|2024-03-13 12:35:00|3450.4|3440.9|3449.4|3439.9|3450.4|3441.4|3449.4|3415.4|0
1710333600000|2024-03-13 12:40:00|3449.9|3440.4|3450.4|3433.4|3450.9|3442.4|3449.4|3416.4|0
1710333900000|2024-03-13 12:45:00|3450.9|3434.4|3451.4|3442.9|3451.4|3442.9|3450.4|3425.4|0
1710334200000|2024-03-13 12:50:00|3450.4|3442.4|3450.4|3439.4|3450.4|3442.4|3450.4|3416.4|0
1710334500000|2024-03-13 12:55:00|3450.9|3439.9|3451.4|3442.4|3451.4|3442.4|3450.9|3416.4|1
1710334800000|2024-03-13 13:00:00|3451.9|3442.9|3452.4|3437.4|3452.4|3443.9|3451.9|3416.4|0
1710335100000|2024-03-13 13:05:00|3452.9|3438.4|3453.4|3442.4|3453.4|3444.9|3452.9|3416.4|0
1710335400000|2024-03-13 13:10:00|3453.9|3443.4|3456.4|3446.4|3456.9|3446.9|3453.9|3416.4|0
1710335700000|2024-03-13 13:15:00|3455.9|3417.4|3457.4|3447.4|3457.4|3447.4|3455.9|3416.4|1
1710336000000|2024-03-13 13:20:00|3456.9|3447.9|3458.4|3445.4|3458.4|3448.4|3456.9|3416.4|0
1710336300000|2024-03-13 13:25:00|3457.4|3446.4|3457.9|3421.4|3458.4|3449.4|3456.9|3415.4|0
1710336600000|2024-03-13 13:30:00|3461.4|3421.9|3457.9|3444.4|3461.4|3449.4|3456.9|3421.9|0
1710336900000|2024-03-13 13:35:00|3458.4|3445.4|3457.9|3441.4|3458.4|3449.4|3457.9|3431.4|1
1710337200000|2024-03-13 13:40:00|3458.4|3441.9|3452.9|3441.4|3458.9|3449.9|3452.9|3432.4|0
1710337500000|2024-03-13 13:45:00|3451.9|3441.9|3450.9|3439.4|3451.9|3442.4|3450.9|3426.4|0
1710337800000|2024-03-13 13:50:00|3449.9|3439.9|3447.9|3434.4|3449.9|3440.4|3447.9|3416.4|83
1710338100000|2024-03-13 13:55:00||3435.4||3438.4||3439.4||3419.4|0
1710338400000|2024-03-13 14:00:00|3446.9|3429.4|3448.4|3427.4|3448.4|3439.4|3446.9|3413.4|1
1710338700000|2024-03-13 14:05:00|3448.9|3427.9|3452.4|3418.9|3452.9|3443.4|3448.9|3418.9|0
1710339000000|2024-03-13 14:10:00||3419.4||3405.4||3419.4||3404.9|0
1710339300000|2024-03-13 14:15:00|3463.9||3456.9||3463.9||3456.9||0
1710339600000|2024-03-13 14:20:00|3456.4||3454.9||3456.4||3454.9||0
1710339900000|2024-03-13 14:25:00|3453.9|3404.9|3453.9|3404.9|3453.9|3404.9|3453.9|3404.9|1
1710340200000|2024-03-13 14:30:00|3465.9|3405.4|3452.9|3405.4|3465.9|3405.4|3452.9|3405.4|0
1710340500000|2024-03-13 14:35:00|3451.9|3406.4|3446.9|3431.4|3451.9|3440.4|3446.9|3406.4|0
1710340800000|2024-03-13 14:40:00|3445.9|3431.9|3444.4|3439.4|3445.9|3440.4|3444.4|3413.4|1
1710341100000|2024-03-13 14:45:00|3448.4|3415.4|3444.9|3437.4|3448.4|3439.4|3444.9|3415.4|5
1710341400000|2024-03-13 14:50:00|3447.4|3436.9|3444.4|3436.4|3447.4|3438.9|3444.4|3424.4|0
1710341700000|2024-03-13 14:55:00|3443.9||3443.4||3443.9||3440.9||0
1710342000000|2024-03-13 15:00:00|3442.9||3442.4||3442.9||3442.4||0
1710342300000|2024-03-13 15:05:00||3435.9||3434.9||3436.9||3434.9|1
1710342600000|2024-03-13 15:10:00||3435.4||3434.9||3435.4||3434.9|0
1710342900000|2024-03-13 15:15:00||3435.4||3434.9||3437.4||3434.9|0
1710343200000|2024-03-13 15:20:00||3435.4||3434.9||3436.9||3434.9|0
1710343500000|2024-03-13 15:25:00|3441.9|3435.4|3440.4|3434.9|3441.9|3435.4|3440.4|3434.9|1
1710343800000|2024-03-13 15:30:00|3439.9||3439.9||3441.9||3439.4||5
1710344100000|2024-03-13 15:35:00|3439.4|3435.4|3437.9|3434.9|3439.4|3435.4|3437.9|3434.9|1
1710344400000|2024-03-13 15:40:00||3430.4||3427.4||3431.4||3426.4|5
1710344700000|2024-03-13 15:45:00||3427.9||3432.4||3432.9||3427.4|1
1710345000000|2024-03-13 15:50:00||3432.9||3432.9||3434.4||3428.9|0
1710345300000|2024-03-13 15:55:00||3433.4||3430.4||3434.4||3430.4|0
1710345600000|2024-03-13 16:00:00||3430.9||3430.4||3431.4||3430.4|0
1710345900000|2024-03-13 16:05:00||3430.9||3430.4||3433.9||3430.4|0
1710346200000|2024-03-13 16:10:00||3430.9||3433.9||3434.4||3430.4|1
1710346500000|2024-03-13 16:15:00||3430.4||3433.4||3434.9||3387.4|0
1710346800000|2024-03-13 16:20:00||3433.9||3432.4||3434.9||3431.9|0
1710347100000|2024-03-13 16:25:00||3431.9||3431.9||3431.9||3431.9|0
1710347700000|2024-03-13 16:35:00|||||||||6
1710351300000|2024-03-13 17:35:00||3432.4||3432.4||3432.4||3432.4|1
1710351600000|2024-03-13 17:40:00||3431.9||3431.9||3431.9||3431.9|1
1710351900000|2024-03-13 17:45:00|||||||||1
1710352500000|2024-03-13 17:55:00||3432.4||3432.4||3432.4||3432.4|0
1710353100000|2024-03-13 18:05:00||3431.9||3431.9||3431.9||3431.9|1
1710354600000|2024-03-13 18:30:00|||||||||1
1710354900000|2024-03-13 18:35:00||3432.4||3432.4||3432.4||3432.4|2
1710359100000|2024-03-13 19:45:00|||||||||1
1710360000000|2024-03-13 20:00:00|||||||||1
1710360300000|2024-03-13 20:05:00|||||||||2
1710360600000|2024-03-13 20:10:00|||||||||1
1710361500000|2024-03-13 20:25:00|3466.4||3466.4||3466.4||3466.4||1
1710362100000|2024-03-13 20:35:00|3465.9|3432.9|3462.4|3432.9|3465.9|3432.9|3462.4|3432.9|0
1710399600000|2024-03-14 07:00:00|3462.4|3408.9|3485.9|3380.4|3487.4|3408.9|3460.9|3380.4|0
1710402900000|2024-03-14 07:55:00|3512.9|3392.4|3509.4|3395.4|3512.9|3395.4|3509.4|3392.4|0
1710403200000|2024-03-14 08:00:00|3496.9|3394.9|3496.4|3397.9|3496.9|3397.9|3496.4|3394.9|0
1710403500000|2024-03-14 08:05:00|3494.4|3399.4|3455.9|3446.9|3494.4|3446.9|3455.9|3399.4|0
1710403800000|2024-03-14 08:10:00|3454.4||3454.4||3454.4||3453.9||0
1710404100000|2024-03-14 08:15:00|3453.9|3446.4|3453.9|3445.9|3453.9|3446.4|3453.9|3445.9|0
1710404400000|2024-03-14 08:20:00|3450.9||3451.4||3453.9||3450.9||1
1710404700000|2024-03-14 08:25:00||3398.9||3399.4||3399.4||3398.9|0
1710405000000|2024-03-14 08:30:00|3454.4||3447.9||3454.4||3447.9||0
1710405600000|2024-03-14 08:40:00|3453.9|3422.4|3453.9|3422.4|3453.9|3422.4|3453.9|3422.4|0
1710406500000|2024-03-14 08:55:00||3412.4||3412.4||3412.4||3412.4|0
1710407100000|2024-03-14 09:05:00|3453.4|3412.9|3438.4|3426.4|3453.4|3426.4|3438.4|3412.9|0
1710407400000|2024-03-14 09:10:00|3437.9|3426.9|3437.4|3427.4|3437.9|3427.4|3437.4|3426.9|0
1710407700000|2024-03-14 09:15:00|3436.9|3426.9|3434.4|3426.4|3436.9|3426.9|3434.4|3425.9|0
1710408000000|2024-03-14 09:20:00||3425.9||3426.4||3426.4||3425.9|0
1710408300000|2024-03-14 09:25:00|3433.9|3425.9|3432.4|3423.9|3433.9|3425.9|3432.4|3423.9|0
1710408600000|2024-03-14 09:30:00|3431.9|3424.4|3431.4|3424.4|3431.9|3424.4|3431.4|3423.9|0
1710408900000|2024-03-14 09:35:00|3431.9||3431.4||3431.9||3431.4||17
1710409200000|2024-03-14 09:40:00|3431.9||3432.4||3432.4||3431.4||0
1710409500000|2024-03-14 09:45:00|3436.9|3422.4|3434.4|3422.9|3436.9|3422.9|3434.4|3380.4|12
1710409800000|2024-03-14 09:50:00||3423.9||3424.9||3424.9||3423.9|0
1710410100000|2024-03-14 09:55:00||3425.4||3425.9||3425.9||3425.4|0
1710410700000|2024-03-14 10:05:00|3434.9|3426.9|3434.9|3426.9|3435.4|3426.9|3434.9|3426.9|0
1710411000000|2024-03-14 10:10:00|3434.4||3432.9||3434.4||3432.4||0
1710411300000|2024-03-14 10:15:00|3433.4||3434.4||3435.4||3432.9||0
1710411600000|2024-03-14 10:20:00|3433.9||3433.9||3434.4||3432.9||0
1710411900000|2024-03-14 10:25:00|3434.4||3432.4||3434.4||3432.4||0
1710412200000|2024-03-14 10:30:00|3431.9|3426.4|3431.9|3426.9|3432.9|3426.9|3431.4|3426.4|0
1710412500000|2024-03-14 10:35:00|3432.4||3432.4||3434.4||3432.4||0
1710412800000|2024-03-14 10:40:00|3432.9|3378.4|3431.4|3422.9|3454.4|3422.9|3431.4|3371.4|0
1710413100000|2024-03-14 10:45:00|3430.9||3429.9||3430.9||3429.9||0
1710413400000|2024-03-14 10:50:00|3429.4||3430.4||3430.9||3429.4||0
1710413700000|2024-03-14 10:55:00|3430.9||3430.4||3430.9||3428.9||0
1710414000000|2024-03-14 11:00:00|3429.9||3430.4||3430.9||3429.9||0
1710414300000|2024-03-14 11:05:00|3430.9||3430.4||3430.9||3429.9||0
1710414600000|2024-03-14 11:10:00|3430.9|3423.9|3432.9|3424.9|3432.9|3424.9|3430.9|3423.9|0
1710414900000|2024-03-14 11:15:00|3433.4|3425.4|3435.4|3426.9|3435.9|3426.9|3432.9|3425.4|0
1710415200000|2024-03-14 11:20:00|3435.9|3427.9|3436.9|3428.9|3437.4|3428.9|3435.4|3427.9|0
1710415500000|2024-03-14 11:25:00|3436.4||3434.9||3436.4||3433.9||0
1710415800000|2024-03-14 11:30:00|3435.4||3433.9||3435.4||3433.4||0
1710416100000|2024-03-14 11:35:00|3433.4|3428.4|3433.9|3428.9|3434.4|3428.9|3433.4|3428.4|0
1710416400000|2024-03-14 11:40:00|3434.4||3434.4||3434.9||3433.9||0
1710416700000|2024-03-14 11:45:00|3433.9|3428.4|3432.9|3427.9|3433.9|3428.4|3432.9|3427.9|0
1710417000000|2024-03-14 11:50:00|3433.4|3427.4|3432.4|3427.4|3433.4|3427.4|3432.4|3427.4|0
1710417300000|2024-03-14 11:55:00|3431.9|3427.9|3432.9|3427.9|3432.9|3427.9|3431.9|3427.9|0
1710417600000|2024-03-14 12:00:00|3438.9|3424.4|3434.4|3427.9|3454.4|3427.9|3433.9|3377.4|0
1710417900000|2024-03-14 12:05:00|3433.9|3424.4|3438.4|3406.4|3438.9|3424.4|3432.9|3379.4|0
1710418200000|2024-03-14 12:10:00|3437.4|3406.9|3433.9|3421.9|3439.4|3424.4|3432.9|3380.9|0
1710418500000|2024-03-14 12:15:00|3434.4|3422.4|3437.9|3377.9|3438.9|3423.4|3433.4|3377.9|0
1710418800000|2024-03-14 12:20:00|3436.9|3378.9|3432.4|3421.9|3439.4|3422.9|3431.9|3378.9|0
1710419100000|2024-03-14 12:25:00|3432.9|3422.4|3457.9|3386.4|3457.9|3424.9|3432.9|3378.9|0
1710419400000|2024-03-14 12:30:00|3457.4|3386.9|3434.4|3419.9|3457.4|3424.9|3432.9|3386.9|0
1710419700000|2024-03-14 12:35:00|3433.9|3420.4|3435.4|3424.9|3439.9|3424.9|3431.9|3382.9|0
1710420000000|2024-03-14 12:40:00|3434.9|3411.9|3437.9|3427.9|3443.9|3427.9|3434.9|3382.9|0
1710420300000|2024-03-14 12:45:00|3438.4|3417.9|3435.4|3424.9|3438.4|3426.9|3435.4|3408.9|0
1710420600000|2024-03-14 12:50:00|3434.9|3414.9|3434.4|3416.9|3440.4|3425.4|3434.4|3384.9|0
1710420900000|2024-03-14 12:55:00|3434.9|3417.9|3436.4|3422.9|3440.9|3425.4|3434.9|3384.9|0
1710421200000|2024-03-14 13:00:00|3435.9|3423.4|3436.9|3425.9|3437.9|3427.4|3435.4|3406.9|0
1710421500000|2024-03-14 13:05:00|3437.4|3426.4|3434.9|3422.9|3437.4|3426.9|3434.4|3415.9|0
1710421800000|2024-03-14 13:10:00|3434.4|3423.4|3433.4|3422.9|3434.9|3423.9|3432.9|3415.9|0
1710422100000|2024-03-14 13:15:00|3433.9|3416.9|3435.4|3427.4|3435.4|3427.4|3433.9|3416.9|0
1710422400000|2024-03-14 13:20:00|3435.9|3424.9|3436.9|3430.9|3436.9|3430.9|3435.4|3424.9|0
1710422700000|2024-03-14 13:25:00|3437.4|3433.9|3457.9|3382.9|3457.9|3433.9|3437.4|3382.9|1
1710423000000|2024-03-14 13:30:00||3383.9||3386.9||3433.9||3383.9|0
1710423300000|2024-03-14 13:35:00||3387.9||3391.9||3391.9||3387.9|0
1710423600000|2024-03-14 13:40:00|3457.4|3392.9|3440.4|3429.9|3457.4|3432.9|3440.4|3392.9|0
1710423900000|2024-03-14 13:45:00|3440.9|3404.9|3444.4|3410.4|3445.9|3429.4|3437.9|3400.9|198
1710424200000|2024-03-14 13:50:00|3443.4|3411.4|3441.4|3413.9|3444.9|3416.4|3428.9|3397.4|0
1710424500000|2024-03-14 13:55:00|3442.9|3414.4|3458.9|3379.4|3458.9|3417.4|3439.9|3379.4|0
1710424800000|2024-03-14 14:00:00|3456.9|3379.9|3437.9|3404.4|3456.9|3412.9|3435.9|3379.9|0
1710425100000|2024-03-14 14:05:00|3437.4|3405.4|3434.9|3406.4|3438.4|3411.4|3434.9|3392.4|0
1710425400000|2024-03-14 14:10:00|3434.4|3406.9|3437.4|3411.4|3437.9|3411.4|3433.4|3403.4|400
1710425700000|2024-03-14 14:15:00|3436.4|3403.4|3434.9|3408.4|3437.9|3411.4|3434.4|3403.4|0
1710426000000|2024-03-14 14:20:00|3434.4|3408.9|3433.4|3407.9|3435.9|3409.4|3432.4|3403.4|0
1710426300000|2024-03-14 14:25:00|3434.9|3407.4|3447.4|3382.9|3458.4|3408.4|3431.4|3373.4|0
1710426600000|2024-03-14 14:30:00|3446.4|3383.4|3435.4|3409.4|3446.4|3410.9|3434.4|3380.9|0
1710426900000|2024-03-14 14:35:00|3436.9|3409.9|3433.4|3407.4|3436.9|3409.9|3432.4|3380.9|0
1710427200000|2024-03-14 14:40:00|3432.4|3380.9|3431.4|3399.4|3432.9|3406.9|3431.4|3380.9|0
1710427500000|2024-03-14 14:45:00|3432.4|3399.9|3429.4|3403.9|3458.4|3406.9|3429.4|3360.4|0
1710427800000|2024-03-14 14:50:00|3428.4|3402.4|3424.4|3398.9|3429.9|3403.9|3424.4|3389.4|0
1710428100000|2024-03-14 14:55:00|3423.9|3397.4|3422.4|3396.9|3425.4|3398.9|3420.9|3389.4|0
1710428400000|2024-03-14 15:00:00|3423.4|3389.4|3425.9|3394.4|3427.4|3400.9|3423.4|3389.4|0
1710428700000|2024-03-14 15:05:00|3426.9|3394.9|3419.9|3400.4|3458.4|3401.4|3419.9|3363.4|0
1710429000000|2024-03-14 15:10:00|3419.4|3401.4|3420.9|3401.4|3420.9|3401.4|3418.9|3401.4|0
1710429300000|2024-03-14 15:15:00|3421.4|3402.4|3424.9|3405.4|3425.4|3405.4|3421.4|3402.4|0
1710429600000|2024-03-14 15:20:00|3424.4||3422.9||3424.4||3422.9||0
1710429900000|2024-03-14 15:25:00|3421.9|3404.9|3420.4|3402.4|3422.4|3404.9|3419.9|3402.4|0
1710430200000|2024-03-14 15:30:00|3420.9|3403.4|3422.9|3403.4|3422.9|3403.4|3419.9|3403.4|0
1710430500000|2024-03-14 15:35:00|3423.4|3404.4|3422.4|3405.4|3424.4|3405.4|3422.4|3404.4|0
1710430800000|2024-03-14 15:40:00|3422.9|3406.4|3425.9|3407.4|3425.9|3407.4|3422.9|3406.4|0
1710431100000|2024-03-14 15:45:00|3426.4|3408.4|3427.9|3410.4|3429.4|3410.4|3426.4|3408.4|0
1710431400000|2024-03-14 15:50:00|3428.4|3409.9|3429.9|3405.9|3434.9|3409.9|3425.4|3405.9|4
1710431700000|2024-03-14 15:55:00|3431.4|3397.4|3430.9|3406.9|3431.4|3406.9|3430.9|3397.4|0
1710432000000|2024-03-14 16:00:00|3431.4|3397.4|3430.9|3405.4|3432.4|3407.9|3429.9|3397.4|0
1710432300000|2024-03-14 16:05:00|3430.4|3405.9|3429.4|3421.4|3430.9|3421.4|3427.9|3397.4|0
1710432600000|2024-03-14 16:10:00|3430.4|3404.9|3429.9|3400.4|3441.9|3404.9|3427.9|3397.4|0
1710432900000|2024-03-14 16:15:00|3430.4|3401.4|3429.9|3405.9|3431.9|3406.9|3429.9|3397.4|0
1710433200000|2024-03-14 16:20:00|3431.4|3406.4|3433.9|3399.9|3434.4|3410.4|3430.9|3397.4|3
1710433500000|2024-03-14 16:25:00|3434.4|3397.4|3433.4|3401.9|3434.4|3409.9|3432.4|3397.4|0
1710433800000|2024-03-14 16:30:00|3433.9|3402.9|3440.9|3399.9|3444.4|3406.9|3433.4|3396.4|0
1710434100000|2024-03-14 16:35:00|3441.9|3400.9|3441.9|3403.4|3441.9|3406.4|3441.9|3400.9|1
1710434400000|2024-03-14 16:40:00||3402.4||3397.9||3403.4||3397.9|0
1710435000000|2024-03-14 16:50:00|3446.4||3456.9||3456.9||3446.4||0
1710435600000|2024-03-14 17:00:00|3440.4|3358.4|3440.4|3392.9|3440.4|3392.9|3440.4|3358.4|0
1710436500000|2024-03-14 17:15:00|3456.9|3393.4|3456.9|3393.4|3456.9|3393.4|3456.9|3393.4|0
1710436800000|2024-03-14 17:20:00|3441.9|3393.9|3441.9|3405.4|3441.9|3405.4|3441.9|3393.9|0
1710438300000|2024-03-14 17:45:00|3456.9||3456.9||3456.9||3456.9||0
1710440400000|2024-03-14 18:20:00|3458.4||3458.4||3458.4||3458.4||0
1710447600000|2024-03-14 20:20:00|4155.4|3383.4|4155.4|3383.4|4155.4|3383.4|4155.4|3383.4|1
1710448200000|2024-03-14 20:30:00|4203.4||4203.4||4203.4||4203.4||0
1710486000000|2024-03-15 07:00:00|4203.4||4203.4||4203.4||4203.4||0
1710489300000|2024-03-15 07:55:00|3435.4|3357.4|3434.9|3383.4|3435.4|3383.4|3433.9|3357.4|0
1710489600000|2024-03-15 08:00:00|3434.4|3384.9|3413.9|3385.9|3434.4|3404.9|3413.4|3384.9|0
1710489900000|2024-03-15 08:05:00|3413.4|3386.4|3433.9|3393.4|3433.9|3393.4|3407.4|3385.9|0
1710490200000|2024-03-15 08:10:00||3385.9||3389.9||3393.4||3385.9|0
1710490500000|2024-03-15 08:15:00|3407.4|3390.4|3402.4|3384.9|3407.4|3393.4|3402.4|3379.9|0
1710490800000|2024-03-15 08:20:00|3427.9|3385.4|3427.9|3383.4|3427.9|3398.9|3427.9|3379.4|0
1710491100000|2024-03-15 08:25:00||3383.9||3387.4||3388.9||3381.4|0
1710491400000|2024-03-15 08:30:00|3459.4|3387.9|3431.4|3383.9|3459.4|3388.9|3431.4|3352.4|0
1710491700000|2024-03-15 08:35:00||3384.4||3383.9||3388.4||3379.9|0
1710492000000|2024-03-15 08:40:00|3425.4|3384.4|3424.9|3383.9|3425.4|3388.4|3424.9|3379.9|0
1710492300000|2024-03-15 08:45:00|3424.4|3384.4|3424.9|3384.9|3425.4|3387.4|3423.9|3379.9|0
1710492600000|2024-03-15 08:50:00|3450.9|3385.4|3430.9|3369.4|3450.9|3387.4|3422.4|3347.9|0
1710492900000|2024-03-15 08:55:00|3450.9|3369.9|3451.4|3348.9|3451.4|3382.9|3422.9|3346.9|0
1710493200000|2024-03-15 09:00:00|3425.4|3376.9|3424.9|3381.4|3425.4|3391.9|3424.9|3376.9|0
1710493500000|2024-03-15 09:05:00|3431.4|3381.9|3430.9|3398.4|3431.4|3398.4|3430.9|3377.4|0
1710493800000|2024-03-15 09:10:00|3430.4|3398.9|3412.9|3400.9|3430.4|3402.9|3409.9|3384.4|0
1710494100000|2024-03-15 09:15:00|3412.4|3400.4|3413.4|3400.9|3414.4|3400.9|3408.9|3381.4|0
1710494400000|2024-03-15 09:20:00|3412.9|3383.4|3410.4|3397.4|3414.4|3400.4|3408.4|3382.4|0
1710494700000|2024-03-15 09:25:00|3411.9|3396.9|3451.9|3353.4|3459.4|3397.9|3406.9|3351.4|0
1710495000000|2024-03-15 09:30:00|3426.9|3380.4|3412.9|3400.9|3428.9|3400.9|3408.4|3380.4|0
1710495300000|2024-03-15 09:35:00|3412.4|3401.4|3414.9|3402.9|3416.4|3402.9|3410.9|3384.4|0
1710495600000|2024-03-15 09:40:00|3414.4|3402.4|3414.9|3403.9|3417.4|3403.9|3412.4|3385.4|0
1710495900000|2024-03-15 09:45:00|3414.4|3403.4|3417.4|3402.4|3417.4|3403.9|3413.4|3386.4|0
1710496200000|2024-03-15 09:50:00|3416.9|3403.4|3417.4|3405.9|3419.4|3405.9|3413.9|3388.4|0
1710496500000|2024-03-15 09:55:00|3416.9|3406.4|3461.4|3360.9|3462.4|3406.4|3414.4|3360.4|0
1710496800000|2024-03-15 10:00:00|3432.4|3385.9|3416.9|3404.9|3432.4|3405.4|3413.4|3385.4|0
1710497100000|2024-03-15 10:05:00|3416.4|3405.4|3418.4|3405.9|3420.4|3406.9|3414.9|3387.4|0
1710497400000|2024-03-15 10:10:00|3417.9|3405.4|3414.9|3400.4|3462.4|3405.9|3413.9|3359.4|0
1710497700000|2024-03-15 10:15:00|3419.4|3401.4|3417.9|3404.9|3419.4|3406.4|3414.4|3393.4|0
1710498000000|2024-03-15 10:20:00|3417.4|3405.4|3417.9|3405.9|3419.9|3405.9|3415.9|3394.4|0
1710498300000|2024-03-15 10:25:00|3417.4|3394.4|3416.4|3403.9|3418.4|3404.9|3414.4|3393.4|0
1710498600000|2024-03-15 10:30:00|3415.9|3403.4|3414.9|3399.9|3461.4|3404.9|3413.9|3358.4|0
1710498900000|2024-03-15 10:35:00|3417.4|3400.4|3415.9|3402.9|3418.4|3404.9|3412.9|3387.4|0
1710499200000|2024-03-15 10:40:00|3415.4|3392.4|3416.4|3399.4|3419.4|3406.9|3412.9|3387.4|0
1710499500000|2024-03-15 10:45:00|3415.9|3399.9|3417.9|3400.4|3434.9|3406.9|3415.4|3386.9|0
1710499800000|2024-03-15 10:50:00|3417.4|3401.4|3415.9|3403.9|3434.9|3404.9|3412.9|3387.4|0
1710500100000|2024-03-15 10:55:00|3415.4|3403.4|3415.9|3400.4|3419.4|3405.4|3412.9|3387.4|0
1710500400000|2024-03-15 11:00:00|3418.4|3400.9|3421.4|3406.4|3422.4|3408.9|3416.4|3391.4|0
1710500700000|2024-03-15 11:05:00|3420.4|3406.9|3422.4|3409.9|3423.4|3409.9|3418.4|3391.4|0
1710501000000|2024-03-15 11:10:00|3421.9|3393.4|3422.9|3410.9|3425.9|3411.9|3420.9|3393.4|0
1710501300000|2024-03-15 11:15:00|3423.4|3411.4|3424.4|3409.4|3425.9|3411.9|3420.9|3394.4|0
1710501600000|2024-03-15 11:20:00|3423.9|3409.9|3422.4|3393.9|3426.4|3412.9|3421.9|3393.4|0
1710501900000|2024-03-15 11:25:00|3434.4|3395.4|3425.9|3413.9|3434.4|3414.9|3424.4|3395.4|0
1710502200000|2024-03-15 11:30:00|3424.4|3412.4|3425.4|3411.4|3427.4|3413.9|3423.4|3396.4|1
1710502500000|2024-03-15 11:35:00|3424.9|3411.9|3423.9|3411.9|3428.4|3414.9|3422.4|3396.4|0
1710502800000|2024-03-15 11:40:00|3423.4|3401.4|3421.4|3403.4|3426.4|3412.9|3421.4|3395.4|0
1710503100000|2024-03-15 11:45:00|3423.9|3404.4|3419.9|3405.4|3425.4|3411.9|3419.9|3392.9|0
1710503400000|2024-03-15 11:50:00|3423.4|3406.4|3417.4|3407.9|3437.9|3409.9|3416.9|3393.4|0
1710503700000|2024-03-15 11:55:00|3416.9|3391.9|3417.4|3396.9|3417.4|3407.9|3416.9|3390.4|0
1710504000000|2024-03-15 12:00:00|3416.9|3397.4|3416.9|3388.4|3417.4|3407.4|3416.9|3387.9|0
1710504300000|2024-03-15 12:05:00|3412.4|3389.4|3417.4|3410.4|3423.4|3410.4|3412.4|3389.4|12
1710504600000|2024-03-15 12:10:00|3416.9||3415.4||3417.4||3414.9||0
1710504900000|2024-03-15 12:15:00|3414.9||3415.4||3415.4||3413.9||0
1710505200000|2024-03-15 12:20:00|3414.9||3415.4||3415.4||3414.4||0
1710505500000|2024-03-15 12:25:00|3414.9|3411.4|3415.4|3407.4|3415.4|3412.4|3414.9|3389.4|5
1710505800000|2024-03-15 12:30:00|3414.9||3415.4||3415.4||3414.9||0
1710506100000|2024-03-15 12:35:00|3414.9||3415.4||3415.4||3414.9||0
1710506400000|2024-03-15 12:40:00|3414.9|3407.9|3415.4|3407.4|3415.4|3407.9|3414.9|3407.4|0
1710506700000|2024-03-15 12:45:00|3414.9||3413.4||3415.4||3413.4||0
1710507300000|2024-03-15 12:55:00||3407.9||3407.9||3408.9||3407.4|0
1710507600000|2024-03-15 13:00:00|3415.4|3407.4|3415.4|3407.4|3415.4|3407.9|3415.4|3407.4|0
1710508200000|2024-03-15 13:10:00|3414.9|3410.9|3415.4|3407.4|3415.4|3410.9|3413.4|3407.4|8
1710508500000|2024-03-15 13:15:00|3414.9||3415.4||3415.4||3413.9||0
1710508800000|2024-03-15 13:20:00|3414.9||3412.4||3415.4||3412.4||0
1710509100000|2024-03-15 13:25:00|3411.9|3400.9|3414.4|3397.4|3461.4|3403.9|3409.4|3362.9|2
1710509400000|2024-03-15 13:30:00|3413.4|3395.9|3413.9|3392.4|3433.4|3403.9|3412.4|3385.9|0
1710509700000|2024-03-15 13:35:00|3412.9|3393.4|3408.9|3399.9|3415.9|3402.9|3408.4|3384.9|0
1710510000000|2024-03-15 13:40:00|3408.4|3400.9|3407.9|3392.9|3408.9|3400.9|3406.4|3392.4|0
1710510300000|2024-03-15 13:45:00|3407.4|3393.4|3408.4|3397.4|3408.9|3398.4|3406.4|3392.4|0
1710510600000|2024-03-15 13:50:00|3408.9|3393.9|3406.4|3394.9|3408.9|3398.4|3406.4|3393.4|0
1710510900000|2024-03-15 13:55:00|3405.9|3394.4|3408.9|3387.4|3408.9|3396.9|3404.4|3387.4|0
1710511200000|2024-03-15 14:00:00|3408.4|3388.4|3402.9|3390.9|3413.4|3395.4|3402.4|3387.4|0
1710511500000|2024-03-15 14:05:00|3401.9|3389.4|3402.4|3390.4|3413.4|3390.4|3397.9|3387.4|0
1710511800000|2024-03-15 14:10:00|3403.4|3390.9|3405.9|3391.9|3413.4|3393.9|3401.4|3387.4|0
1710512100000|2024-03-15 14:15:00|3413.4|3392.9|3406.9|3395.4|3451.4|3395.4|3401.9|3387.4|0
1710512400000|2024-03-15 14:20:00|3405.9|3392.9|3419.4|3396.4|3424.4|3396.4|3404.4|3387.4|0
1710512700000|2024-03-15 14:25:00|3418.4|3396.9|3407.4|3396.9|3425.4|3398.4|3406.4|3387.4|0
1710513000000|2024-03-15 14:30:00|3408.9|3387.4|3401.9|3387.9|3408.9|3388.9|3401.9|3387.4|2
1710513300000|2024-03-15 14:35:00|3401.4|3388.9|3404.4|3392.4|3421.4|3392.4|3400.4|3387.4|0
1710513600000|2024-03-15 14:40:00|3405.4|3392.9|3402.9|3392.9|3419.9|3392.9|3401.9|3392.9|0
1710513900000|2024-03-15 14:45:00|3402.4||3400.4||3406.4||3399.9||0
1710514200000|2024-03-15 14:50:00|3399.9||3401.9||3415.4||3398.4||0
1710514500000|2024-03-15 14:55:00|3401.4||3401.9||3401.9||3398.9||0
1710514800000|2024-03-15 15:00:00|3402.4||3401.4||3417.4||3400.9||0
1710515100000|2024-03-15 15:05:00|3400.9|3387.4|3396.9|3387.4|3417.4|3387.4|3396.9|3387.4|3
1710515400000|2024-03-15 15:10:00|3396.4||3398.9||3414.4||3396.4||0
1710515700000|2024-03-15 15:15:00|3400.4|3387.9|3397.9|3387.4|3415.4|3387.9|3397.9|3387.4|0
1710516000000|2024-03-15 15:20:00|3397.4||3397.4||3397.9||3396.4||0
1710516300000|2024-03-15 15:25:00|3398.4|3387.9|3395.9|3385.9|3416.4|3387.9|3388.4|3370.9|30
1710516600000|2024-03-15 15:30:00|3399.4|3386.4|3396.9|3380.4|3399.4|3386.4|3395.9|3367.4|2
1710516900000|2024-03-15 15:35:00|3413.4|3381.4|3396.9|3382.9|3413.4|3383.9|3395.9|3366.4|0
1710517200000|2024-03-15 15:40:00|3397.9|3383.9|3395.9|3381.9|3398.4|3383.9|3395.4|3366.9|0
1710517500000|2024-03-15 15:45:00|3394.9|3365.4|3392.9|3378.9|3394.9|3381.9|3392.9|3364.4|0
1710517800000|2024-03-15 15:50:00|3393.9|3379.9|3396.4|3381.9|3411.4|3381.9|3393.4|3365.4|0
1710518100000|2024-03-15 15:55:00|3395.9|3380.4|3393.9|3379.9|3396.4|3381.9|3392.9|3362.4|0
1710518400000|2024-03-15 16:00:00|3394.4|3364.4|3394.9|3377.4|3396.9|3381.9|3392.4|3364.4|0
1710518700000|2024-03-15 16:05:00|3395.9|3378.4|3394.9|3382.9|3396.4|3382.9|3394.4|3366.4|0
1710519000000|2024-03-15 16:10:00|3393.9||3394.4||3395.4||3393.4||0
1710519300000|2024-03-15 16:15:00|3394.9||3392.4||3394.9||3391.4||0
1710519600000|2024-03-15 16:20:00|3393.9||3391.4||3393.9||3391.4||0
1710519900000|2024-03-15 16:25:00|3391.9|3386.4|3392.4|3376.9|3396.4|3388.9|3389.9|3359.4|1
1710520200000|2024-03-15 16:30:00|3396.4||3388.4||3396.4||3386.9||0
1710520500000|2024-03-15 16:35:00|3387.4|3377.4|3393.9|3372.9|3405.9|3377.4|3386.4|3372.9|0
1710520800000|2024-03-15 16:40:00|3394.4||3435.4||3436.9||3394.4||0
1710521100000|2024-03-15 16:45:00|3436.9||3436.9||3436.9||3436.9||0
1710521400000|2024-03-15 16:50:00|3435.4||3433.9||3435.4||3433.9||0
1710522000000|2024-03-15 17:00:00|3435.4||3433.9||3435.4||3433.9||138
1710522300000|2024-03-15 17:05:00|3406.9|3330.4|3436.9|3330.4|3436.9|3330.4|3392.4|3330.4|0
1710523200000|2024-03-15 17:20:00|3438.4||3438.4||3438.4||3438.4||0
1710523500000|2024-03-15 17:25:00|3439.9||3438.4||3439.9||3438.4||0
1710524100000|2024-03-15 17:35:00|||||||||138
1710525000000|2024-03-15 17:50:00|3439.9||3439.9||3439.9||3439.9||0
1710525300000|2024-03-15 17:55:00|3441.4||3441.4||3441.4||3441.4||0
1710525900000|2024-03-15 18:05:00|3439.9||3439.9||3439.9||3439.9||0
1710526800000|2024-03-15 18:20:00|3441.4||3441.4||3441.4||3441.4||0
1710527100000|2024-03-15 18:25:00|3439.9||3439.9||3439.9||3439.9||0
1710527400000|2024-03-15 18:30:00|3441.4||3441.4||3441.4||3441.4||0
1710527700000|2024-03-15 18:35:00|3442.9||3442.9||3442.9||3442.9||0
1710528000000|2024-03-15 18:40:00|3444.4|3338.9|3444.4|3338.9|3444.4|3338.9|3444.4|3338.9|0
1710528300000|2024-03-15 18:45:00|3442.9||3442.9||3442.9||3442.9||0
1710528900000|2024-03-15 18:55:00|3444.4||3442.9||3444.4||3442.9||0
1710529200000|2024-03-15 19:00:00|3444.4||3444.4||3444.4||3444.4||0
1710530100000|2024-03-15 19:15:00|3442.9||3442.9||3442.9||3442.9||0
1710530700000|2024-03-15 19:25:00|3444.4||3444.4||3444.4||3444.4||0
1710531000000|2024-03-15 19:30:00|3442.9||3442.9||3442.9||3442.9||0
1710531600000|2024-03-15 19:40:00|3441.4||3442.9||3442.9||3441.4||0
1710532500000|2024-03-15 19:55:00|3444.4||3444.4||3444.4||3444.4||0
1710533400000|2024-03-15 20:10:00|3445.9||3445.9||3445.9||3445.9||0
1710535500000|2024-03-15 20:45:00||3341.4||3341.4||3341.4||3341.4|0
1710745200000|2024-03-18 07:00:00|3421.9|3367.9|3444.9|3339.9|3446.4|3367.9|3420.4|3339.9|0
1710748500000|2024-03-18 07:55:00|3420.4|3367.4|3419.9|3367.9|3420.4|3367.9|3419.9|3367.4|0
1710748800000|2024-03-18 08:00:00|3419.4|3368.4|3418.9|3368.9|3419.4|3384.9|3418.9|3362.4|0
1710749100000|2024-03-18 08:05:00|3412.9|3369.9|3412.9|3373.9|3412.9|3376.4|3412.9|3368.9|0
1710749400000|2024-03-18 08:10:00|3411.4|3374.9|3396.4|3383.4|3411.4|3384.4|3393.9|3366.4|0
1710749700000|2024-03-18 08:15:00|3395.9|3384.4|3397.4|3382.9|3399.4|3385.9|3389.4|3366.4|0
1710750000000|2024-03-18 08:20:00|3396.4|3365.9|3389.9|3363.4|3397.9|3383.9|3389.9|3362.9|0
1710750300000|2024-03-18 08:25:00|3389.4|3364.9|3401.4|3359.9|3410.4|3378.9|3385.4|3359.4|0
1710750600000|2024-03-18 08:30:00|3400.9|3360.9|3388.9|3374.4|3406.9|3378.4|3386.9|3360.9|0
1710750900000|2024-03-18 08:35:00|3391.4|3375.4|3392.9|3378.4|3406.4|3378.4|3388.9|3357.4|0
1710751200000|2024-03-18 08:40:00|3395.4|3379.4|3395.4|3381.4|3397.4|3381.4|3391.4|3359.4|0
1710751500000|2024-03-18 08:45:00|3394.9|3381.9|3389.4|3376.4|3397.4|3383.9|3389.4|3362.4|0
1710751800000|2024-03-18 08:50:00|3389.9|3377.4|3401.4|3374.9|3401.4|3381.9|3389.9|3327.4|0
1710752100000|2024-03-18 08:55:00|3400.9|3355.9|3404.4|3378.9|3405.9|3380.9|3400.4|3355.9|0
1710752400000|2024-03-18 09:00:00|3403.4|3361.4|3402.4|3377.9|3405.9|3379.9|3401.4|3358.9|0
1710752700000|2024-03-18 09:05:00|3403.9|3358.4|3395.9|3365.4|3403.9|3380.9|3395.9|3358.4|0
1710753000000|2024-03-18 09:10:00||3365.9||3366.4||3378.4||3357.4|0
1710753300000|2024-03-18 09:15:00|3395.4|3366.9|3394.4|3366.4|3395.9|3373.4|3390.4|3355.4|0
1710753600000|2024-03-18 09:20:00|3393.4|3366.9|3391.4|3368.4|3395.4|3371.4|3389.4|3321.4|0
1710753900000|2024-03-18 09:25:00|3396.4|3368.9|3392.4|3370.4|3396.4|3372.4|3391.4|3353.4|3
1710754200000|2024-03-18 09:30:00|3397.9|3371.4|3391.4|3367.4|3397.9|3372.4|3390.4|3353.4|0
1710754500000|2024-03-18 09:35:00|3390.4|3369.4|3390.4|3370.4|3395.4|3371.4|3390.4|3352.4|0
1710754800000|2024-03-18 09:40:00|3400.4|3358.4|3405.4|3351.9|3410.4|3370.4|3391.4|3351.4|0
1710755100000|2024-03-18 09:45:00|3404.9||3389.4||3410.4||3389.4||0
1710755400000|2024-03-18 09:50:00|3410.4||3399.4||3410.4||3388.9||0
1710755700000|2024-03-18 09:55:00|3398.9|3321.9|3436.4|3321.9|3436.4|3322.4|3388.9|3321.9|0
1710756000000|2024-03-18 10:00:00|3403.4|3344.9|3384.9|3348.4|3404.4|3364.4|3384.4|3344.9|0
1710756300000|2024-03-18 10:05:00|3384.4|3349.4|3383.9|3363.4|3384.4|3364.4|3383.9|3344.4|0
1710756600000|2024-03-18 10:10:00|3389.4|3363.9|3384.4|3363.4|3389.4|3366.4|3384.4|3348.4|0
1710756900000|2024-03-18 10:15:00|3389.9|3352.4|3384.4|3363.4|3405.4|3365.4|3384.4|3347.4|0
1710757200000|2024-03-18 10:20:00||3364.4||3350.4||3365.4||3345.4|0
1710757500000|2024-03-18 10:25:00|3388.4|3351.4|3385.4|3365.4|3388.4|3365.4|3385.4|3346.4|0
1710757800000|2024-03-18 10:30:00|3434.4|3352.4|3388.4|3364.9|3434.4|3365.4|3387.4|3317.4|0
1710758100000|2024-03-18 10:35:00|3387.9||3387.4||3388.9||3387.4||0
1710758400000|2024-03-18 10:40:00|3388.9|3359.9|3387.4|3363.9|3389.9|3363.9|3387.4|3346.9|0
1710758700000|2024-03-18 10:45:00|3388.9||3387.4||3389.9||3387.4||0
1710759000000|2024-03-18 10:50:00|3386.9|3358.4|3387.4|3362.9|3387.9|3362.9|3386.4|3358.4|0
1710759300000|2024-03-18 10:55:00|3388.9|3363.4|3390.4|3364.9|3390.9|3364.9|3387.4|3348.9|0
1710759600000|2024-03-18 11:00:00|3389.9|3365.4|3391.4|3366.9|3391.9|3366.9|3389.4|3365.4|0
1710759900000|2024-03-18 11:05:00|3390.9||3390.4||3391.9||3390.4||0
1710760200000|2024-03-18 11:10:00|3389.4|3362.4|3390.4|3366.9|3390.9|3366.9|3389.4|3362.4|0
1710760500000|2024-03-18 11:15:00|3390.9||3391.4||3391.9||3390.4||0
1710760800000|2024-03-18 11:20:00|3392.9|3368.4|3394.9|3368.9|3394.9|3368.9|3392.4|3350.9|0
1710761100000|2024-03-18 11:25:00|3394.4|3348.9|3394.4|3370.9|3408.9|3370.9|3393.4|3348.9|0
1710761400000|2024-03-18 11:30:00|3395.9|3351.9|3395.4|3370.9|3395.9|3370.9|3394.4|3351.9|0
1710761700000|2024-03-18 11:35:00|3394.4||3393.4||3394.4||3392.4||0
1710762000000|2024-03-18 11:40:00|3392.9|3360.9|3385.4|3365.4|3393.9|3368.4|3385.4|3349.4|0
1710762300000|2024-03-18 11:45:00||3355.4||3366.4||3367.4||3354.4|0
1710762600000|2024-03-18 11:50:00|3390.9|3367.4|3386.4|3366.4|3390.9|3367.4|3386.4|3354.4|0
1710762900000|2024-03-18 11:55:00||3354.4||3364.4||3368.4||3354.4|0
1710763200000|2024-03-18 12:00:00|3406.9|3365.4|3387.9|3369.4|3407.4|3369.4|3387.9|3354.4|0
1710763500000|2024-03-18 12:05:00||3355.4||3357.4||3369.4||3354.4|0
1710763800000|2024-03-18 12:10:00|3391.9|3358.4|3388.4|3361.4|3391.9|3369.4|3388.4|3354.4|0
1710764100000|2024-03-18 12:15:00|3387.4|3362.4|3387.4|3363.4|3387.4|3367.4|3387.4|3354.9|0
1710764400000|2024-03-18 12:20:00|3386.9|3364.4|3386.4|3356.4|3386.9|3366.9|3386.4|3354.4|0
1710764700000|2024-03-18 12:25:00|3385.9|3357.4|3385.4|3365.4|3385.9|3366.4|3385.4|3354.4|0
1710765000000|2024-03-18 12:30:00||3366.4||3364.4||3366.4||3354.4|0
1710765300000|2024-03-18 12:35:00|3390.4|3354.4|3387.4|3366.4|3390.4|3367.4|3387.4|3354.4|0
1710765600000|2024-03-18 12:40:00|3386.4|3355.4|3386.4|3366.4|3386.4|3366.4|3386.4|3354.4|0
1710765900000|2024-03-18 12:45:00|3385.9|3355.4|3384.4|3363.4|3385.9|3365.4|3384.4|3354.4|0
1710766200000|2024-03-18 12:50:00||3364.4||3357.4||3366.4||3354.4|0
1710766500000|2024-03-18 12:55:00|3391.4|3357.9|3386.4|3366.4|3391.4|3367.4|3386.4|3354.4|0
1710766800000|2024-03-18 13:00:00||3355.4||3368.4||3368.4||3354.4|0
1710767100000|2024-03-18 13:05:00|3394.4|3354.4|3391.4|3371.4|3394.4|3371.4|3391.4|3354.4|0
1710767400000|2024-03-18 13:10:00||3355.4||3371.4||3371.4||3355.4|0
1710767700000|2024-03-18 13:15:00|3396.4|3355.4|3392.4|3361.4|3396.4|3373.4|3392.4|3355.4|0
1710768000000|2024-03-18 13:20:00|3391.4|3362.4|3389.4|3369.4|3391.4|3372.4|3389.4|3355.4|0
1710768300000|2024-03-18 13:25:00|3394.9|3370.4|3392.9|3325.4|3410.9|3371.4|3389.4|3325.4|0
1710768600000|2024-03-18 13:30:00|3392.4|3326.4|3389.4|3368.4|3407.9|3372.4|3389.4|3326.4|0
1710768900000|2024-03-18 13:35:00|3388.4|3369.4|3388.4|3364.4|3388.4|3370.4|3388.4|3352.4|0
1710769200000|2024-03-18 13:40:00|3395.4|3365.4|3389.4|3366.4|3395.4|3371.4|3389.4|3353.4|0
1710769500000|2024-03-18 13:45:00|3388.9|3367.4|3384.4|3363.4|3389.4|3369.4|3383.4|3354.4|0
1710769800000|2024-03-18 13:50:00|3383.4|3364.4|3382.4|3362.4|3383.4|3365.4|3382.4|3346.4|0
1710770100000|2024-03-18 13:55:00|3381.4|3363.4|3419.9|3329.4|3435.9|3363.4|3380.4|3329.4|0
1710770400000|2024-03-18 14:00:00|3419.4|3330.4|3383.4|3362.4|3419.4|3364.4|3381.9|3330.4|0
1710770700000|2024-03-18 14:05:00|3382.9|3352.4|3386.4|3364.4|3388.9|3365.4|3382.4|3345.4|0
1710771000000|2024-03-18 14:10:00|3385.9|3365.4|3385.4|3365.4|3391.4|3368.4|3385.4|3361.4|0
1710771300000|2024-03-18 14:15:00|3384.4|3362.4|3384.4|3365.4|3384.4|3365.4|3384.4|3354.4|0
1710771600000|2024-03-18 14:20:00|3383.4|3361.4|3383.4|3362.4|3383.4|3365.4|3383.4|3354.4|0
1710771900000|2024-03-18 14:25:00||3363.4||3354.4||3365.4||3344.4|0
1710772200000|2024-03-18 14:30:00|3387.4|3355.4|3387.4|3360.4|3388.9|3363.4|3384.4|3347.9|0
1710772500000|2024-03-18 14:35:00|3386.9|3361.4|3385.4|3357.4|3386.9|3361.4|3384.4|3343.9|0
1710772800000|2024-03-18 14:40:00|3385.9|3358.4|3384.4|3358.4|3386.9|3360.9|3383.4|3344.9|0
1710773100000|2024-03-18 14:45:00|3385.9|3351.4|3386.4|3350.9|3386.9|3361.4|3383.4|3342.9|0
1710773400000|2024-03-18 14:50:00|3385.9|3351.4|3385.4|3360.4|3386.9|3361.4|3382.4|3344.9|0
1710773700000|2024-03-18 14:55:00|3384.9|3350.9|3386.4|3361.4|3386.9|3361.4|3382.4|3341.4|0
1710774000000|2024-03-18 15:00:00|3387.9|3361.9|3386.4|3360.4|3388.9|3362.4|3383.4|3343.4|0
1710774300000|2024-03-18 15:05:00|3385.9|3361.4|3385.4|3360.4|3386.9|3361.4|3383.4|3346.9|0
1710774600000|2024-03-18 15:10:00|3386.9|3361.4|3385.4|3360.4|3386.9|3361.4|3384.4|3353.4|0
1710774900000|2024-03-18 15:15:00|3386.9|3353.4|3384.4|3358.4|3386.9|3361.4|3384.4|3353.4|0
1710775200000|2024-03-18 15:20:00|3385.9|3358.9|3385.4|3360.4|3385.9|3360.4|3383.4|3352.4|0
1710775500000|2024-03-18 15:25:00|3384.4|3353.9|3386.4|3360.4|3386.9|3361.4|3384.4|3353.4|0
1710775800000|2024-03-18 15:30:00|3385.4|3361.4|3385.4|3360.4|3387.9|3362.4|3383.4|3349.4|0
1710776100000|2024-03-18 15:35:00|3386.9|3341.4|3386.4|3361.4|3386.9|3361.4|3384.4|3341.4|0
1710776400000|2024-03-18 15:40:00|3385.9|3345.4|3388.4|3363.4|3388.9|3363.4|3385.4|3341.4|0
1710776700000|2024-03-18 15:45:00|3387.4|3354.9|3389.4|3363.4|3389.9|3364.4|3385.4|3344.9|0
1710777000000|2024-03-18 15:50:00|3387.9|3364.4|3387.4|3362.4|3389.9|3364.4|3386.4|3350.9|0
1710777300000|2024-03-18 15:55:00|3388.9|3354.9|3388.4|3356.9|3389.9|3364.4|3385.4|3353.4|0
1710777600000|2024-03-18 16:00:00|3388.9|3357.4|3388.4|3359.4|3389.9|3363.4|3386.4|3353.4|0
1710777900000|2024-03-18 16:05:00|3387.9|3360.4|3389.4|3360.4|3389.9|3364.4|3386.4|3355.4|0
1710778200000|2024-03-18 16:10:00|3388.9|3361.4|3391.4|3366.4|3391.9|3366.4|3387.4|3355.4|0
1710778500000|2024-03-18 16:15:00|3391.9|3356.4|3392.9|3360.9|3392.9|3364.4|3390.4|3356.4|0
1710778800000|2024-03-18 16:20:00|3392.4|3361.9|3392.4|3367.9|3393.9|3368.4|3390.4|3356.9|0
1710779100000|2024-03-18 16:25:00|3392.9||3389.4||3392.9||3389.4||0
1710779400000|2024-03-18 16:30:00|3392.4||3390.9||3406.4||3388.9||0
1710779700000|2024-03-18 16:35:00|3393.9||3392.4||3393.9||3391.9||0
1710780900000|2024-03-18 16:55:00|||||||||137
1710831600000|2024-03-19 07:00:00|3430.4|3367.9|3430.4|3367.9|3430.4|3367.9|3430.4|3367.9|0
1710834300000|2024-03-19 07:45:00|3408.9|3338.9|3408.9|3338.9|3408.9|3338.9|3408.9|3338.9|0
1710834900000|2024-03-19 07:55:00|3407.9|3339.4|3399.4|3353.9|3412.9|3353.9|3399.4|3339.4|0
1710835200000|2024-03-19 08:00:00|3393.9|3354.4|3378.4|3368.4|3393.9|3368.4|3378.4|3333.4|0
1710835500000|2024-03-19 08:05:00|3377.9|3368.9|3370.4|3360.4|3377.9|3368.9|3370.4|3360.4|7
1710835800000|2024-03-19 08:10:00|3369.9|3359.9|3367.4|3360.4|3369.9|3362.4|3367.4|3358.9|0
1710836100000|2024-03-19 08:15:00||3359.9||3363.9||3363.9||3357.9|0
1710836400000|2024-03-19 08:20:00|3369.9|3364.4|3372.4|3364.9|3372.4|3367.9|3369.9|3364.4|2
1710836700000|2024-03-19 08:25:00|3372.9|3365.4|3373.4|3368.9|3373.4|3368.9|3372.9|3364.4|0
1710837000000|2024-03-19 08:30:00|3373.9|3368.4|3376.4|3371.4|3376.4|3371.4|3373.4|3368.4|0
1710837300000|2024-03-19 08:35:00|3376.9|3371.9|3376.4|3369.9|3376.9|3372.4|3376.4|3369.9|0
1710837600000|2024-03-19 08:40:00|3376.9|3370.4|3377.4|3372.4|3377.9|3373.4|3376.9|3370.4|0
1710837900000|2024-03-19 08:45:00|3377.9|3372.9|3380.4|3376.4|3380.4|3376.4|3377.9|3372.9|0
1710838200000|2024-03-19 08:50:00|3380.9|3375.9|3383.4|3378.9|3383.4|3378.9|3380.9|3375.9|0
1710838500000|2024-03-19 08:55:00|3382.9|3378.4|3382.9|3377.4|3382.9|3378.4|3382.9|3377.4|0
1710838800000|2024-03-19 09:00:00||3377.9||3375.4||3378.4||3375.4|0
1710839100000|2024-03-19 09:05:00|3381.9|3374.9|3377.9|3369.9|3381.9|3374.9|3377.9|3369.9|0
1710839400000|2024-03-19 09:10:00||3370.4||3370.9||3371.9||3370.4|0
1710839700000|2024-03-19 09:15:00||3370.4||3371.4||3372.9||3369.9|0
1710840000000|2024-03-19 09:20:00|3376.4|3371.9|3375.9|3371.4|3376.9|3372.9|3375.9|3371.4|4
1710840300000|2024-03-19 09:25:00|3376.4|3371.9|3374.4|3369.4|3376.4|3371.9|3374.4|3369.4|0
1710840600000|2024-03-19 09:30:00|3374.9|3369.9|3383.4|3342.4|3384.4|3372.4|3374.9|3339.4|0
1710840900000|2024-03-19 09:35:00|3382.9|3343.4|3375.4|3370.9|3385.4|3371.9|3375.4|3343.4|0
1710841200000|2024-03-19 09:40:00|3374.4|3371.4|3374.4|3369.4|3375.4|3371.4|3374.4|3369.4|0
1710841500000|2024-03-19 09:45:00|3374.9|3369.9|3374.9|3369.9|3374.9|3370.4|3372.9|3368.4|0
1710841800000|2024-03-19 09:50:00|3375.4|3370.4|3375.4|3370.9|3375.4|3370.9|3374.4|3369.9|0
1710842100000|2024-03-19 09:55:00|3374.9|3370.4|3376.9|3367.4|3376.9|3370.4|3373.9|3367.4|0
1710842400000|2024-03-19 10:00:00|3376.4|3366.4|3373.9|3369.4|3376.9|3370.4|3372.9|3366.4|0
1710842700000|2024-03-19 10:05:00|3373.4|3368.9|3372.4|3367.4|3374.4|3369.4|3372.4|3367.4|0
1710843000000|2024-03-19 10:10:00|3371.9|3366.9|3370.4|3365.4|3371.9|3366.9|3370.4|3365.4|0
1710843300000|2024-03-19 10:15:00|3369.4|3364.9|3371.9|3366.9|3371.9|3367.4|3369.4|3364.9|0
1710843600000|2024-03-19 10:20:00|3372.4|3367.4|3375.4|3370.9|3375.4|3370.9|3372.4|3367.4|0
1710843900000|2024-03-19 10:25:00|3374.4|3370.4|3375.4|3370.4|3375.4|3370.9|3374.4|3369.9|0
1710844200000|2024-03-19 10:30:00|3374.9|3370.9|3374.4|3369.9|3374.9|3370.9|3374.4|3369.9|0
1710844500000|2024-03-19 10:35:00|3374.9|3370.4|3372.9|3367.9|3374.9|3370.4|3372.9|3367.9|0
1710844800000|2024-03-19 10:40:00|3372.4|3367.4|3373.9|3369.4|3373.9|3369.4|3371.9|3366.9|0
1710845100000|2024-03-19 10:45:00|3374.4|3369.9|3379.9|3374.9|3380.9|3376.4|3374.4|3369.9|0
1710845400000|2024-03-19 10:50:00|3380.4|3377.4|3379.4|3374.9|3382.9|3378.4|3377.9|3372.9|0
1710845700000|2024-03-19 10:55:00|3378.4|3375.4|3377.9|3373.4|3378.4|3375.4|3375.9|3370.9|0
1710846000000|2024-03-19 11:00:00|3376.9|3372.9|3372.9|3368.4|3376.9|3372.9|3372.9|3368.4|0
1710846300000|2024-03-19 11:05:00|3373.4|3368.9|3374.4|3369.9|3374.4|3370.4|3373.4|3368.9|0
1710846600000|2024-03-19 11:10:00|3374.9|3369.4|3374.4|3370.4|3374.9|3370.4|3373.9|3368.9|0
1710846900000|2024-03-19 11:15:00|3374.9|3369.9|3374.9|3370.9|3374.9|3370.9|3373.9|3369.4|0
1710847200000|2024-03-19 11:20:00|3375.4|3371.4|3374.9|3371.4|3375.9|3371.4|3374.9|3370.4|0
1710847500000|2024-03-19 11:25:00|3374.4|3370.9|3372.9|3368.4|3374.4|3370.9|3372.4|3368.4|0
1710847800000|2024-03-19 11:30:00|3373.4|3369.4|3371.9|3367.4|3373.4|3369.4|3371.4|3367.4|0
1710848100000|2024-03-19 11:35:00|3370.9|3366.9|3372.9|3368.4|3372.9|3368.4|3370.9|3366.4|0
1710848400000|2024-03-19 11:40:00|3373.4|3369.4|3374.4|3370.4|3374.4|3370.4|3372.4|3368.4|0
1710848700000|2024-03-19 11:45:00|3373.9|3369.9|3376.4|3371.9|3376.4|3372.4|3373.4|3369.4|0
1710849000000|2024-03-19 11:50:00|3376.9|3371.4|3377.4|3373.4|3377.9|3373.4|3376.9|3371.4|0
1710849300000|2024-03-19 11:55:00|3377.9|3373.9|3380.4|3376.4|3380.4|3376.4|3377.9|3373.9|0
1710849600000|2024-03-19 12:00:00|3389.9|3375.9|3381.4|3377.4|3405.9|3377.4|3381.4|3344.4|0
1710849900000|2024-03-19 12:05:00|3380.9|3376.9|3380.9|3376.4|3380.9|3377.4|3380.4|3375.4|0
1710850200000|2024-03-19 12:10:00|3380.4|3377.4|3378.4|3372.9|3380.4|3377.4|3378.4|3372.9|1
1710850500000|2024-03-19 12:15:00||3373.9||3372.9||3373.9||3372.9|0
1710850800000|2024-03-19 12:20:00||3371.9||3370.9||3371.9||3369.9|0
1710851100000|2024-03-19 12:25:00|3380.9|3371.4|3380.9|3369.9|3380.9|3373.9|3380.9|3369.9|0
1710851400000|2024-03-19 12:30:00|3381.4|3370.4|3381.9|3373.9|3381.9|3375.9|3381.4|3369.4|0
1710851700000|2024-03-19 12:35:00||3374.4||3376.9||3376.9||3373.9|0
1710852000000|2024-03-19 12:40:00|3382.4|3377.4|3382.4|3377.9|3382.4|3377.9|3382.4|3376.9|0
1710852300000|2024-03-19 12:45:00|3382.9|3378.9|3384.9|3380.9|3384.9|3380.9|3382.9|3377.9|0
1710852600000|2024-03-19 12:50:00||3380.4||3377.9||3380.4||3377.9|0
1710852900000|2024-03-19 12:55:00||3378.9||3378.9||3379.9||3378.9|0
1710853200000|2024-03-19 13:00:00||3379.4||3379.9||3380.9||3378.9|0
1710853500000|2024-03-19 13:05:00||3379.4||3377.9||3379.9||3377.9|0
1710853800000|2024-03-19 13:10:00||3378.4||3379.4||3379.9||3378.4|0
1710854100000|2024-03-19 13:15:00||3378.9||3379.9||3380.9||3378.9|0
1710854400000|2024-03-19 13:20:00|3385.4|3380.4|3384.9|3380.9|3385.4|3380.9|3384.9|3380.4|0
1710854700000|2024-03-19 13:25:00||3380.4||3378.4||3380.4||3378.4|0
1710855000000|2024-03-19 13:30:00|3383.9|3377.9|3383.9|3375.9|3383.9|3377.9|3383.9|3374.4|0
1710855300000|2024-03-19 13:35:00|3383.4|3375.4|3382.9|3374.9|3383.4|3375.9|3382.9|3374.4|0
1710855600000|2024-03-19 13:40:00|3381.9|3374.4|3376.9|3368.4|3381.9|3374.4|3376.9|3368.4|0
1710855900000|2024-03-19 13:45:00||3368.9||3368.9||3369.4||3367.9|0
1710856200000|2024-03-19 13:50:00||3368.4||3370.9||3371.4||3368.4|0
1710856500000|2024-03-19 13:55:00||3370.4||3371.4||3371.9||3369.9|0
1710856800000|2024-03-19 14:00:00|3377.4|3372.4|3376.9|3372.4|3377.4|3372.9|3376.9|3371.9|0
1710857100000|2024-03-19 14:05:00|3377.4|3373.4|3378.9|3371.4|3378.9|3374.9|3377.4|3370.9|0
1710857400000|2024-03-19 14:10:00|3377.9|3370.9|3377.9|3370.9|3377.9|3371.4|3377.9|3368.9|0
1710857700000|2024-03-19 14:15:00|3377.4|3371.4|3376.9|3371.4|3377.4|3371.9|3376.9|3370.9|0
1710858000000|2024-03-19 14:20:00||3370.9||3368.9||3370.9||3367.9|0
1710858300000|2024-03-19 14:25:00||3369.4||3368.9||3370.9||3368.9|0
1710858600000|2024-03-19 14:30:00||3367.9||3368.9||3369.9||3367.9|0
1710858900000|2024-03-19 14:35:00||3369.4||3369.9||3370.9||3368.9|0
1710859200000|2024-03-19 14:40:00|3376.4|3370.4|3376.9|3373.4|3376.9|3373.4|3375.4|3370.4|0
1710859500000|2024-03-19 14:45:00|3377.4|3374.4|3377.4|3373.4|3377.4|3374.4|3377.4|3373.4|0
1710859800000|2024-03-19 14:50:00|3376.9|3372.4|3377.4|3374.4|3377.4|3374.4|3376.9|3372.4|0
1710860100000|2024-03-19 14:55:00|3378.4|3375.4|3377.4|3373.4|3380.4|3376.4|3377.4|3373.4|1
1710860400000|2024-03-19 15:00:00|3377.9|3372.4|3378.4|3374.4|3378.4|3374.4|3376.9|3372.4|0
1710860700000|2024-03-19 15:05:00|3378.9|3375.4|3377.4|3373.4|3378.9|3375.4|3377.4|3373.4|0
1710861000000|2024-03-19 15:10:00|3376.4|3372.4|3375.4|3371.4|3376.4|3372.4|3374.9|3371.4|0
1710861300000|2024-03-19 15:15:00|3375.9|3372.4|3377.4|3373.4|3377.9|3374.4|3375.9|3372.4|0
1710861600000|2024-03-19 15:20:00|3376.9|3372.4|3375.9|3371.4|3376.9|3372.4|3375.9|3371.4|0
1710861900000|2024-03-19 15:25:00|3376.4|3372.4|3379.4|3374.9|3379.4|3375.4|3376.4|3372.4|0
1710862200000|2024-03-19 15:30:00|3379.9|3375.4|3381.9|3377.9|3381.9|3377.9|3379.9|3375.4|0
1710862500000|2024-03-19 15:35:00|3382.4|3377.4|3382.4|3377.4|3383.4|3379.4|3382.4|3377.4|0
1710862800000|2024-03-19 15:40:00|3381.9|3378.4|3381.9|3377.4|3381.9|3378.4|3381.4|3377.4|0
1710863100000|2024-03-19 15:45:00|3382.4|3378.4|3382.9|3378.4|3382.9|3379.4|3382.4|3377.4|0
1710863400000|2024-03-19 15:50:00|3383.4|3379.4|3384.4|3380.4|3384.4|3380.4|3383.4|3379.4|0
1710863700000|2024-03-19 15:55:00|3384.9|3379.4|3387.9|3383.4|3387.9|3383.4|3384.9|3379.4|0
1710864000000|2024-03-19 16:00:00|3387.4|3382.4|3386.9|3382.4|3387.9|3383.4|3386.9|3382.4|0
1710864300000|2024-03-19 16:05:00|3387.4|3383.4|3386.9|3382.4|3387.9|3383.4|3386.9|3382.4|0
1710864600000|2024-03-19 16:10:00|3386.4|3383.4|3384.9|3381.4|3386.4|3383.4|3384.9|3380.4|0
1710864900000|2024-03-19 16:15:00|3385.4|3382.4|3388.9|3385.4|3388.9|3385.4|3385.4|3382.4|0
1710865200000|2024-03-19 16:20:00||3384.4||3385.4||3385.4||3384.4|0
1710865500000|2024-03-19 16:25:00|3389.4|3384.4|3389.9|3386.4|3389.9|3386.4|3389.4|3384.4|0
1710865800000|2024-03-19 16:30:00|3397.9|3385.4|3397.9|3368.9|3400.4|3385.4|3397.4|3354.4|0
1710866100000|2024-03-19 16:35:00|3401.4|3363.4|3397.9|3362.4|3401.4|3369.9|3395.4|3362.4|0
1710866400000|2024-03-19 16:40:00|3399.4|3363.4|3399.4|3379.9|3439.9|3379.9|3397.9|3363.4|0
1710866700000|2024-03-19 16:45:00|3447.4|3337.4|3408.4|3358.9|3447.4|3365.4|3401.9|3337.4|0
1710867000000|2024-03-19 16:50:00|3399.4|3359.9|3399.4|3379.9|3399.4|3379.9|3399.4|3359.9|0
1710867300000|2024-03-19 16:55:00|3447.4|3337.4|3399.4|3379.9|3447.4|3379.9|3399.4|3337.4|0
1710867600000|2024-03-19 17:00:00|3400.9|3381.4|3397.9|3378.4|3400.9|3381.4|3397.9|3378.4|0
1710867900000|2024-03-19 17:05:00|3396.4|3376.9|3396.4|3376.9|3396.4|3376.9|3396.4|3376.9|0
1710868500000|2024-03-19 17:15:00|3394.9|3375.4|3394.9|3375.4|3394.9|3375.4|3394.9|3375.4|0
1710868800000|2024-03-19 17:20:00|3394.4||3396.4||3396.4||3394.4||0
1710869100000|2024-03-19 17:25:00||3376.9||3376.9||3376.9||3376.9|0
1710869400000|2024-03-19 17:30:00|3397.9|3378.4|3397.9|3378.4|3397.9|3378.4|3397.9|3378.4|0
1710869700000|2024-03-19 17:35:00|3396.4|3376.9|3397.9|3378.4|3397.9|3378.4|3396.4|3376.9|0
1710871200000|2024-03-19 18:00:00|3396.4|3376.9|3396.4|3376.9|3437.4|3376.9|3396.4|3376.9|0
1710871500000|2024-03-19 18:05:00|3397.9|3378.4|3396.4|3376.9|3397.9|3378.4|3396.4|3376.9|0
1710872100000|2024-03-19 18:15:00|3397.9|3378.4|3397.9|3378.4|3397.9|3378.4|3397.9|3378.4|0
1710872400000|2024-03-19 18:20:00|3396.4|3376.9|3396.4|3376.9|3396.4|3376.9|3396.4|3376.9|0
1710873600000|2024-03-19 18:40:00|3397.9|3378.4|3397.9|3378.4|3397.9|3378.4|3397.9|3378.4|0
1710874200000|2024-03-19 18:50:00||3376.9||3376.9||3376.9||3376.9|0
1710874500000|2024-03-19 18:55:00|3396.4||3396.4||3396.4||3396.4||0
1710875100000|2024-03-19 19:05:00||3375.4||3375.4||3375.4||3375.4|0
1710875400000|2024-03-19 19:10:00|3394.9||3394.9||3394.9||3394.9||0
1710875700000|2024-03-19 19:15:00|3396.4|3376.9|3396.4|3376.9|3396.4|3376.9|3396.4|3376.9|0
1710876000000|2024-03-19 19:20:00|3394.9|3375.4|3394.9|3375.4|3394.9|3375.4|3394.9|3375.4|0
1710876300000|2024-03-19 19:25:00|3437.4||3394.9||3437.4||3394.9||0
1710876600000|2024-03-19 19:30:00|3396.4|3376.9|3396.4|3376.9|3396.4|3376.9|3396.4|3376.9|0
1710877500000|2024-03-19 19:45:00|3397.9|3378.4|3397.9|3378.4|3397.9|3378.4|3397.9|3378.4|0
1710878100000|2024-03-19 19:55:00|3399.4|3379.9|3397.9|3378.4|3399.4|3379.9|3397.9|3378.4|0
1710878700000|2024-03-19 20:05:00|3399.4|3379.9|3399.4|3379.9|3399.4|3379.9|3399.4|3379.9|0
1710880800000|2024-03-19 20:40:00|3400.9|3381.4|3400.9|3381.4|3400.9|3381.4|3400.9|3381.4|0
1710918000000|2024-03-20 07:00:00|3414.4|3360.4|3439.4|3333.4|3439.4|3361.9|3412.9|3333.4|0
1710921300000|2024-03-20 07:55:00|3454.9|3324.9|3453.9|3324.9|3454.9|3324.9|3447.9|3324.9|0
1710921600000|2024-03-20 08:00:00|3455.9|3325.4|3453.4|3329.9|3455.9|3348.4|3453.4|3325.4|0
1710921900000|2024-03-20 08:05:00|3447.4|3323.9|3447.4|3323.9|3447.4|3323.9|3447.4|3323.9|0
1710922200000|2024-03-20 08:10:00|3477.4|3298.4|3435.9|3326.4|3477.4|3326.4|3435.9|3298.4|0
1710922500000|2024-03-20 08:15:00|3429.9|3320.4|3429.9|3320.4|3429.9|3320.4|3429.9|3320.4|0
1710923100000|2024-03-20 08:25:00|3464.4|3306.9|3409.9|3339.9|3464.4|3339.9|3409.9|3306.9|0
1710923400000|2024-03-20 08:30:00|3438.4|3340.4|3400.4|3368.9|3438.4|3370.9|3384.4|3309.4|0
1710923700000|2024-03-20 08:35:00|3399.4|3367.9|3385.4|3367.9|3400.9|3369.9|3384.4|3367.9|0
1710924000000|2024-03-20 08:40:00|3384.4|3366.9|3431.4|3321.9|3431.4|3367.9|3382.4|3311.9|0
1710924300000|2024-03-20 08:45:00|3430.9|3322.4|3379.4|3369.9|3430.9|3369.9|3379.4|3322.4|0
1710924600000|2024-03-20 08:50:00||3368.9||3370.9||3371.9||3368.9|0
1710924900000|2024-03-20 08:55:00||3371.9||3373.4||3374.9||3370.9|0
1710925200000|2024-03-20 09:00:00||3374.4||3371.9||3374.9||3371.9|0
1710925500000|2024-03-20 09:05:00||3372.9||3374.9||3374.9||3372.9|0
1710925800000|2024-03-20 09:10:00|3379.9|3375.4|3383.4|3378.9|3383.4|3378.9|3379.9|3375.4|0
1710926100000|2024-03-20 09:15:00||3377.9||3376.9||3377.9||3376.9|0
1710926400000|2024-03-20 09:20:00||3377.4||3377.9||3377.9||3376.9|0
1710926700000|2024-03-20 09:25:00||3377.4||3376.9||3377.4||3376.9|0
1710927000000|2024-03-20 09:30:00||3376.4||3374.9||3376.4||3374.9|0
1710927300000|2024-03-20 09:35:00||3375.4||3373.9||3375.9||3372.9|0
1710927600000|2024-03-20 09:40:00||3374.4||3374.9||3375.9||3374.4|0
1710927900000|2024-03-20 09:45:00||3375.9||3375.9||3375.9||3374.9|0
1710928200000|2024-03-20 09:50:00||3375.4||3376.4||3376.4||3375.4|0
1710928500000|2024-03-20 09:55:00||3377.9||3377.9||3377.9||3375.9|0
1710928800000|2024-03-20 10:00:00||3378.4||3377.9||3378.9||3376.9|0
1710929100000|2024-03-20 10:05:00||3377.4||3377.9||3378.9||3376.9|0
1710929400000|2024-03-20 10:10:00||3378.9||3378.9||3378.9||3377.9|0
1710929700000|2024-03-20 10:15:00||3378.4||3377.9||3378.4||3376.9|0
1710930000000|2024-03-20 10:20:00|3383.9|3378.4|3383.9|3378.9|3384.4|3379.9|3383.9|3377.9|0
1710930300000|2024-03-20 10:25:00|3384.4|3379.4|3384.4|3379.9|3384.9|3380.9|3384.4|3379.4|0
1710930600000|2024-03-20 10:30:00||3379.4||3378.9||3379.9||3378.9|0
1710930900000|2024-03-20 10:35:00||3378.4||3378.9||3378.9||3377.9|0
1710931200000|2024-03-20 10:40:00||3378.4||3378.4||3378.9||3377.9|0
1710931500000|2024-03-20 10:45:00||3377.9||3378.9||3378.9||3377.9|0
1710931800000|2024-03-20 10:50:00||3378.4||3377.4||3378.4||3376.9|0
1710932100000|2024-03-20 10:55:00||3378.4||3379.4||3379.4||3378.4|0
1710932400000|2024-03-20 11:00:00|3384.9|3379.9|3384.9|3380.9|3385.4|3380.9|3384.4|3379.9|0
1710932700000|2024-03-20 11:05:00|3385.4|3380.4|3386.4|3381.4|3386.4|3381.9|3385.4|3379.9|0
1710933000000|2024-03-20 11:10:00|3386.9|3381.9|3386.4|3382.4|3386.9|3382.4|3386.4|3381.9|0
1710933300000|2024-03-20 11:15:00||3381.9||3381.9||3381.9||3381.9|0
1710933600000|2024-03-20 11:20:00|3386.9|3382.9|3386.4|3380.9|3386.9|3382.9|3386.4|3380.9|0
1710933900000|2024-03-20 11:25:00|3386.9|3381.9|3386.9|3382.4|3386.9|3382.9|3386.4|3381.4|0
1710934200000|2024-03-20 11:30:00|3386.4|3381.9|3387.9|3383.4|3387.9|3383.4|3386.4|3381.9|0
1710934500000|2024-03-20 11:35:00|3388.4|3383.9|3389.9|3385.4|3389.9|3385.9|3387.9|3383.9|0
1710934800000|2024-03-20 11:40:00|3390.4|3385.9|3390.9|3386.4|3390.9|3386.4|3390.4|3385.9|0
1710935100000|2024-03-20 11:45:00|3391.4|3386.9|3392.4|3387.4|3392.4|3387.4|3391.4|3386.9|0
1710935400000|2024-03-20 11:50:00|3391.9||3391.9||3392.4||3391.9||0
1710935700000|2024-03-20 11:55:00||3386.9||3385.9||3386.9||3385.9|0
1710936000000|2024-03-20 12:00:00|3418.4|3357.9|3401.4|3384.9|3421.4|3385.9|3400.4|3355.4|0
1710936300000|2024-03-20 12:05:00|3400.4|3384.4|3398.4|3381.9|3419.4|3384.4|3397.4|3357.9|0
1710936600000|2024-03-20 12:10:00|3397.4|3381.4|3394.9|3381.9|3416.4|3382.9|3394.9|3380.9|0
1710936900000|2024-03-20 12:15:00||3382.4||3381.9||3382.9||3381.9|0
1710937200000|2024-03-20 12:20:00||3381.4||3381.9||3381.9||3380.9|0
1710937500000|2024-03-20 12:25:00||3382.4||3382.9||3383.9||3381.9|0
1710937800000|2024-03-20 12:30:00||3381.9||3380.9||3382.9||3380.9|0
1710938100000|2024-03-20 12:35:00||3381.4||3380.9||3381.9||3380.9|0
1710938400000|2024-03-20 12:40:00|3394.4|3380.4|3392.9|3378.9|3394.4|3380.4|3392.9|3378.9|0
1710938700000|2024-03-20 12:45:00|3392.4|3377.9|3390.9|3377.9|3392.4|3377.9|3390.9|3376.4|0
1710939000000|2024-03-20 12:50:00||3377.4||3376.9||3377.9||3376.9|0
1710939300000|2024-03-20 12:55:00|3390.4|3376.4|3388.9|3375.4|3390.4|3376.4|3388.9|3375.4|0
1710939600000|2024-03-20 13:00:00|3387.9|3374.9|3387.9|3373.9|3387.9|3374.9|3387.9|3373.9|0
1710939900000|2024-03-20 13:05:00|3387.4|3373.4|3386.9|3375.4|3387.4|3375.9|3386.9|3372.9|0
1710940200000|2024-03-20 13:10:00|3386.4|3374.9|3385.9|3371.9|3386.4|3374.9|3385.9|3371.9|0
1710940500000|2024-03-20 13:15:00|3384.9|3371.4|3383.9|3370.9|3384.9|3371.4|3383.9|3369.9|0
1710940800000|2024-03-20 13:20:00||3371.4||3370.9||3371.9||3369.9|0
1710941100000|2024-03-20 13:25:00||3371.9||3370.9||3371.9||3370.9|0
1710941400000|2024-03-20 13:30:00|3383.4|3371.4|3380.9|3366.9|3383.4|3372.9|3380.9|3366.9|0
1710941700000|2024-03-20 13:35:00|3379.9|3367.9|3378.9|3365.4|3379.9|3367.9|3378.9|3365.4|0
1710942000000|2024-03-20 13:40:00||3366.4||3366.9||3369.9||3365.9|0
1710942300000|2024-03-20 13:45:00||3367.9||3365.4||3367.9||3365.4|0
1710942600000|2024-03-20 13:50:00||3365.9||3368.9||3368.9||3365.9|0
1710942900000|2024-03-20 13:55:00||3369.4||3367.4||3369.9||3367.4|0
1710943200000|2024-03-20 14:00:00||3366.9||3368.4||3368.9||3366.9|0
1710943800000|2024-03-20 14:10:00||3367.9||3367.9||3368.9||3367.9|0
1710944100000|2024-03-20 14:15:00||3368.9||3366.9||3368.9||3366.9|0
1710944400000|2024-03-20 14:20:00||3367.4||3367.9||3367.9||3365.9|0
1710944700000|2024-03-20 14:25:00|3378.4|3366.9|3377.9|3363.9|3378.4|3366.9|3377.9|3363.9|0
1710945000000|2024-03-20 14:30:00|3377.4|3363.4|3375.9|3361.9|3377.4|3363.9|3375.9|3361.9|0
1710945300000|2024-03-20 14:35:00|3374.9|3361.4|3372.9|3361.9|3374.9|3361.9|3372.9|3358.9|0
1710945600000|2024-03-20 14:40:00||3361.4||3358.9||3361.4||3358.9|0
1710945900000|2024-03-20 14:45:00||3359.9||3360.9||3361.9||3359.9|0
1710946200000|2024-03-20 14:50:00||3361.4||3359.9||3362.9||3359.9|0
1710946500000|2024-03-20 14:55:00|3371.9|3359.4|3371.9|3358.4|3371.9|3359.9|3371.9|3357.9|0
1710946800000|2024-03-20 15:00:00||3358.9||3361.9||3361.9||3358.9|0
1710947100000|2024-03-20 15:05:00||3360.9||3360.4||3361.9||3359.9|0
1710947400000|2024-03-20 15:10:00||3359.9||3361.9||3361.9||3358.9|0
1710947700000|2024-03-20 15:15:00||3362.4||3361.4||3362.9||3360.9|0
1710948000000|2024-03-20 15:20:00||3360.9||3360.4||3360.9||3360.4|0
1710948300000|2024-03-20 15:25:00||3361.4||3363.4||3363.4||3361.4|0
1710948600000|2024-03-20 15:30:00||3363.9||3361.9||3364.4||3361.9|0
1710948900000|2024-03-20 15:35:00||3361.4||3358.4||3361.4||3358.4|0
1710949200000|2024-03-20 15:40:00||3359.4||3359.9||3360.4||3359.4|0
1710949500000|2024-03-20 15:45:00||3359.4||3357.9||3359.4||3357.9|0
1710949800000|2024-03-20 15:50:00|3371.4|3357.4|3369.9|3355.9|3371.4|3357.4|3369.9|3355.9|0
1710950100000|2024-03-20 15:55:00||3356.9||3357.4||3357.9||3356.4|0
1710950400000|2024-03-20 16:00:00||3356.9||3356.9||3357.9||3356.9|0
1710950700000|2024-03-20 16:05:00||3357.4||3358.9||3358.9||3356.9|0
1710951000000|2024-03-20 16:10:00||3358.4||3359.9||3360.9||3358.4|0
1710951300000|2024-03-20 16:15:00||3360.4||3362.9||3362.9||3360.4|0
1710951600000|2024-03-20 16:20:00||3362.4||3361.9||3362.4||3360.9|0
1710951900000|2024-03-20 16:25:00||3361.4||3361.4||3361.9||3360.9|0
1710952200000|2024-03-20 16:30:00|3375.9|3335.4|3387.9|3356.4|3395.4|3357.9|3374.9|3333.9|0
1710952500000|2024-03-20 16:35:00|3387.4|3350.9|3387.9|3344.4|3387.9|3356.4|3380.9|3342.4|0
1710952800000|2024-03-20 16:40:00|3386.9|3345.4|3382.4|3350.9|3388.4|3350.9|3381.4|3343.9|0
1710953100000|2024-03-20 16:45:00|3388.4|3344.9|3388.4|3344.9|3388.4|3350.9|3382.4|3344.9|0
1710953400000|2024-03-20 16:50:00|3420.4|3345.9|3420.4|3316.4|3420.4|3346.9|3418.4|3316.4|0
1710954600000|2024-03-20 17:10:00|3418.4|3314.4|3418.9|3314.4|3420.4|3314.4|3418.4|3314.4|0
1710956400000|2024-03-20 17:40:00|3416.9|3312.9|3416.9|3312.9|3416.9|3312.9|3416.9|3312.9|0
1710956700000|2024-03-20 17:45:00|3418.9|3314.4|3418.9|3314.4|3418.9|3314.4|3418.9|3314.4|0
1710957000000|2024-03-20 17:50:00|3420.4|3316.4|3420.4|3316.4|3420.4|3316.4|3420.4|3316.4|0
1710957300000|2024-03-20 17:55:00|3418.4||3422.4||3422.4||3418.4||0
1710957600000|2024-03-20 18:00:00|3424.9|3319.4|3429.4|3324.9|3429.4|3324.9|3424.4|3319.4|0
1710957900000|2024-03-20 18:05:00|3430.9|3326.4|3425.9|3321.4|3432.9|3328.4|3425.9|3321.4|0
1710958200000|2024-03-20 18:10:00|3427.9|3322.9|3427.9|3322.9|3429.4|3324.9|3427.9|3322.9|0
1710958500000|2024-03-20 18:15:00|3425.9|3321.4|3425.9|3321.4|3425.9|3321.4|3425.9|3321.4|0
1710958800000|2024-03-20 18:20:00|3427.9|3322.9|3427.9|3322.9|3427.9|3322.9|3427.9|3322.9|0
1710959100000|2024-03-20 18:25:00|3429.4|3324.9|3429.4|3324.9|3429.4|3324.9|3429.4|3324.9|0
1710959400000|2024-03-20 18:30:00|3430.9|3326.4|3425.9|3321.4|3430.9|3326.4|3425.9|3321.4|0
1710959700000|2024-03-20 18:35:00|3424.4|3319.9|3429.4|3324.9|3430.9|3326.4|3424.4|3319.9|0
1710960000000|2024-03-20 18:40:00|3427.9|3326.4|3429.4|3324.9|3430.9|3326.4|3427.9|3324.9|0
1710960300000|2024-03-20 18:45:00|3430.9|3326.4|3435.9|3331.4|3435.9|3331.4|3430.9|3326.4|0
1710960600000|2024-03-20 18:50:00|3434.4|3329.9|3435.9|3331.4|3435.9|3331.4|3434.4|3329.9|0
1710960900000|2024-03-20 18:55:00||3333.4||3331.4||3333.4||3331.4|0
1710961200000|2024-03-20 19:00:00|3437.9|3333.4|3435.9|3331.4|3437.9|3333.4|3435.9|3331.4|0
1710961500000|2024-03-20 19:05:00|3437.9|3333.4|3440.4|3335.9|3441.9|3337.9|3437.9|3333.4|0
1710961800000|2024-03-20 19:10:00|3441.9|3334.4|3438.4|3334.4|3441.9|3334.4|3438.4|3334.4|0
1710962100000|2024-03-20 19:15:00|3440.4|3335.9|3440.4|3335.9|3440.4|3335.9|3440.4|3335.9|0
1710962400000|2024-03-20 19:20:00|3438.4||3440.4||3440.4||3438.4||0
1710962700000|2024-03-20 19:25:00|3441.9|3337.9|3441.9|3337.9|3441.9|3337.9|3441.9|3337.9|0
1710963000000|2024-03-20 19:30:00|3443.4|3339.4|3441.9|3337.9|3443.4|3339.4|3441.9|3337.9|0
1710963300000|2024-03-20 19:35:00|3440.4|3335.9|3440.4|3335.9|3440.4|3335.9|3440.4|3335.9|0
1710963900000|2024-03-20 19:45:00|3438.4|3334.4|3438.4|3334.4|3438.4|3334.4|3438.4|3334.4|0
1710964200000|2024-03-20 19:50:00|3440.4|3335.9|3440.4|3335.9|3440.4|3335.9|3440.4|3335.9|0
1710964500000|2024-03-20 19:55:00|3441.9|3337.9|3441.9|3337.9|3441.9|3337.9|3441.9|3337.9|0
1710965700000|2024-03-20 20:15:00|3443.4||3441.9||3443.4||3441.9||0
1710966600000|2024-03-20 20:30:00|3443.4|3339.4|3443.4|3339.4|3443.4|3339.4|3443.4|3339.4|0
1710967500000|2024-03-20 20:45:00||3337.9||3337.9||3337.9||3337.9|0
1710968100000|2024-03-20 20:55:00||3339.4||3339.4||3339.4||3339.4|0
1711004400000|2024-03-21 07:00:00|3426.4|3372.4|3453.4|3348.9|3453.4|3372.4|3424.9|3347.4|0
1711007700000|2024-03-21 07:55:00|3453.9|3356.4|3453.9|3356.9|3453.9|3356.9|3453.9|3350.4|0
1711008000000|2024-03-21 08:00:00|3455.9|3357.4|3439.4|3374.9|3455.9|3374.9|3439.4|3357.4|0
1711008300000|2024-03-21 08:05:00|3438.9|3375.4|3438.9|3378.9|3438.9|3378.9|3438.9|3375.4|0
1711008600000|2024-03-21 08:10:00|3445.4|3379.4|3418.9|3405.4|3445.9|3406.9|3417.4|3374.9|0
1711008900000|2024-03-21 08:15:00|3418.4|3405.9|3411.9|3399.9|3418.4|3407.9|3411.9|3398.4|0
1711009200000|2024-03-21 08:20:00||3399.4||3399.9||3401.9||3398.9|0
1711009500000|2024-03-21 08:25:00||3400.4||3401.4||3402.9||3399.9|0
1711009800000|2024-03-21 08:30:00|3464.9|3401.9|3424.4|3404.9|3464.9|3405.4|3419.4|3343.9|0
1711010100000|2024-03-21 08:35:00|3423.4|3405.4|3421.4|3404.9|3440.4|3406.9|3420.4|3404.4|0
1711010400000|2024-03-21 08:40:00|3439.4|3405.9|3431.4|3404.9|3440.4|3406.9|3421.4|3404.4|0
1711010700000|2024-03-21 08:45:00|3433.9|3405.4|3420.9|3408.9|3441.4|3408.9|3420.4|3404.9|0
1711011000000|2024-03-21 08:50:00||3409.9||3409.4||3411.9||3408.9|0
1711011300000|2024-03-21 08:55:00||3408.9||3406.4||3409.9||3406.4|0
1711011600000|2024-03-21 09:00:00|3420.4|3406.9|3415.9|3402.9|3420.4|3406.9|3415.9|3401.9|0
1711011900000|2024-03-21 09:05:00|3414.9|3402.4|3414.9|3400.9|3414.9|3402.9|3414.9|3399.9|0
1711012200000|2024-03-21 09:10:00||3401.9||3400.9||3401.9||3400.9|0
1711012500000|2024-03-21 09:15:00|3414.4|3399.9|3413.9|3402.9|3414.4|3402.9|3413.9|3398.9|0
1711012800000|2024-03-21 09:20:00|3413.4|3403.9|3411.9|3400.9|3413.4|3403.9|3411.9|3400.9|0
1711013100000|2024-03-21 09:25:00|3411.4|3400.4|3410.9|3395.9|3411.4|3400.4|3410.9|3395.9|0
1711013400000|2024-03-21 09:30:00|3409.9|3395.4|3405.9|3392.4|3409.9|3395.4|3405.9|3391.4|0
1711013700000|2024-03-21 09:35:00|3401.4|3393.4|3399.4|3395.9|3401.4|3395.9|3399.4|3393.4|0
1711014000000|2024-03-21 09:40:00|3401.4|3396.9|3400.9|3395.4|3401.9|3397.9|3400.9|3395.4|0
1711014300000|2024-03-21 09:45:00|3399.4|3394.9|3398.9|3392.4|3399.4|3394.9|3398.9|3392.4|0
1711014600000|2024-03-21 09:50:00||3391.9||3391.9||3392.9||3390.9|0
1711014900000|2024-03-21 09:55:00||3391.4||3388.9||3392.9||3388.9|0
1711015200000|2024-03-21 10:00:00||3389.9||3387.4||3389.9||3387.4|0
1711015500000|2024-03-21 10:05:00||3386.9||3385.9||3387.9||3385.4|0
1711015800000|2024-03-21 10:10:00||3385.4||3386.4||3386.9||3384.9|0
1711016100000|2024-03-21 10:15:00||3387.4||3386.9||3387.4||3384.9|0
1711016400000|2024-03-21 10:20:00||3386.4||3387.4||3387.9||3386.4|0
1711016700000|2024-03-21 10:25:00||3387.9||3389.4||3389.9||3387.9|0
1711017000000|2024-03-21 10:30:00||3390.4||3389.4||3390.4||3389.4|0
1711017300000|2024-03-21 10:35:00||3388.9||3384.9||3388.9||3384.9|0
1711017600000|2024-03-21 10:40:00|3398.4|3384.4|3396.9|3382.4|3398.4|3386.4|3396.9|3382.4|0
1711017900000|2024-03-21 10:45:00|3396.4|3383.4|3394.9|3380.9|3396.4|3383.4|3394.9|3380.9|0
1711018200000|2024-03-21 10:50:00||3381.4||3380.9||3382.9||3380.9|0
1711018500000|2024-03-21 10:55:00||3381.4||3381.9||3381.9||3380.9|0
1711018800000|2024-03-21 11:00:00||3382.4||3384.9||3384.9||3382.4|0
1711019100000|2024-03-21 11:05:00|3390.9|3384.4|3390.9|3386.4|3390.9|3386.4|3387.4|3383.9|3
1711019400000|2024-03-21 11:10:00|3391.4|3386.9|3393.4|3388.9|3393.4|3389.4|3391.4|3386.9|0
1711019700000|2024-03-21 11:15:00|3393.9|3389.4|3394.9|3390.4|3395.4|3390.9|3393.9|3389.4|0
1711020000000|2024-03-21 11:20:00|3393.9|3389.9|3392.4|3388.4|3394.4|3390.4|3392.4|3388.4|0
1711020300000|2024-03-21 11:25:00|3392.9|3388.9|3393.9|3389.4|3394.9|3390.4|3392.9|3388.9|0
1711020600000|2024-03-21 11:30:00|3393.4|3388.9|3394.4|3390.4|3394.9|3390.4|3392.9|3388.4|0
1711020900000|2024-03-21 11:35:00|3394.9|3391.4|3396.4|3392.4|3396.4|3392.4|3394.9|3391.4|0
1711021200000|2024-03-21 11:40:00|3396.9|3392.9|3398.4|3393.4|3398.9|3394.4|3396.9|3392.9|0
1711021500000|2024-03-21 11:45:00|3398.9|3393.9|3399.4|3395.4|3399.9|3395.4|3398.9|3393.4|0
1711021800000|2024-03-21 11:50:00|3398.4|3394.9|3397.9|3393.4|3398.4|3395.4|3397.4|3392.9|0
1711022100000|2024-03-21 11:55:00|3398.4|3394.4|3402.9|3391.9|3402.9|3395.4|3398.4|3391.9|0
1711022400000|2024-03-21 12:00:00|3454.4|3333.4|3405.4|3395.9|3454.4|3396.4|3405.4|3333.4|0
1711022700000|2024-03-21 12:05:00||3395.4||3393.4||3395.4||3393.4|0
1711023000000|2024-03-21 12:10:00||3393.9||3394.4||3394.4||3393.9|0
1711023300000|2024-03-21 12:15:00||3393.9||3393.4||3393.9||3393.4|0
1711023600000|2024-03-21 12:20:00||3392.9||3391.9||3392.9||3391.4|0
1711023900000|2024-03-21 12:25:00||3392.4||3389.9||3393.4||3389.9|0
1711024200000|2024-03-21 12:30:00||3389.4||3393.4||3394.4||3389.4|0
1711024500000|2024-03-21 12:35:00||3392.9||3393.4||3393.9||3392.4|0
1711024800000|2024-03-21 12:40:00||3393.9||3393.9||3395.4||3393.9|0
1711025100000|2024-03-21 12:45:00||3394.4||3395.9||3395.9||3393.9|0
1711025400000|2024-03-21 12:50:00||3395.4||3394.4||3395.4||3394.4|0
1711025700000|2024-03-21 12:55:00||3394.9||3394.9||3395.4||3394.9|0
1711026000000|2024-03-21 13:00:00||3394.4||3393.4||3394.4||3393.4|0
1711026300000|2024-03-21 13:05:00||3392.9||3393.4||3393.9||3392.9|0
1711026900000|2024-03-21 13:15:00||3392.9||3393.4||3393.9||3392.9|0
1711027200000|2024-03-21 13:20:00||3393.9||3391.9||3394.4||3391.9|0
1711027500000|2024-03-21 13:25:00|3403.9|3391.4|3403.9|3389.9|3403.9|3391.4|3403.9|3389.9|0
1711027800000|2024-03-21 13:30:00|3402.9|3390.4|3402.9|3389.4|3402.9|3391.4|3402.9|3388.9|0
1711028100000|2024-03-21 13:35:00||3389.9||3393.4||3393.4||3389.4|0
1711028400000|2024-03-21 13:40:00||3393.9||3389.4||3396.4||3389.4|0
1711028700000|2024-03-21 13:45:00|3402.4|3389.9|3400.9|3387.4|3402.4|3393.9|3400.9|3387.4|0
1711029000000|2024-03-21 13:50:00|3399.9|3387.9|3398.9|3385.9|3399.9|3389.9|3398.9|3385.9|0
1711029300000|2024-03-21 13:55:00||3386.9||3380.9||3386.9||3380.9|0
1711029600000|2024-03-21 14:00:00|3397.4|3380.4|3394.9|3383.9|3397.4|3384.9|3394.9|3380.4|0
1711029900000|2024-03-21 14:05:00||3384.9||3386.4||3387.9||3384.9|0
1711030200000|2024-03-21 14:10:00||3386.9||3387.4||3388.4||3385.9|0
1711030500000|2024-03-21 14:15:00||3387.9||3389.4||3389.4||3387.9|0
1711030800000|2024-03-21 14:20:00||3388.9||3387.4||3389.4||3387.4|0
1711031100000|2024-03-21 14:25:00||3387.9||3389.9||3390.4||3387.9|0
1711031400000|2024-03-21 14:30:00||3389.4||3389.4||3389.9||3386.9|0
1711031700000|2024-03-21 14:35:00|3395.4|3390.4|3395.9|3389.4|3395.9|3390.9|3395.4|3389.4|0
1711032000000|2024-03-21 14:40:00|3396.4|3389.9|3398.9|3393.4|3398.9|3393.4|3396.4|3389.9|0
1711032300000|2024-03-21 14:45:00|3399.4|3392.9|3400.9|3395.9|3400.9|3396.4|3398.9|3392.4|0
1711032600000|2024-03-21 14:50:00|3401.4|3396.9|3404.9|3400.4|3404.9|3400.4|3401.4|3396.9|0
1711032900000|2024-03-21 14:55:00|3403.9|3399.9|3402.4|3397.4|3403.9|3399.9|3402.4|3397.4|0
1711033200000|2024-03-21 15:00:00|3402.9|3398.4|3403.9|3398.9|3404.9|3400.9|3402.9|3398.4|0
1711033500000|2024-03-21 15:05:00|3403.4|3398.4|3402.9|3398.4|3403.4|3398.4|3402.4|3397.9|0
1711033800000|2024-03-21 15:10:00|3403.4|3399.4|3404.9|3399.9|3404.9|3400.4|3402.9|3398.4|0
1711034100000|2024-03-21 15:15:00|3405.4|3400.4|3405.9|3401.4|3405.9|3401.4|3403.9|3399.4|0
1711034400000|2024-03-21 15:20:00|3406.4|3401.9|3407.9|3403.4|3408.9|3403.9|3406.4|3401.9|0
1711034700000|2024-03-21 15:25:00|3407.4|3402.9|3406.4|3401.4|3407.4|3402.9|3405.9|3401.4|0
1711035000000|2024-03-21 15:30:00|3405.9|3400.9|3406.4|3401.4|3406.4|3401.9|3404.4|3399.9|0
1711035300000|2024-03-21 15:35:00|3406.9|3401.9|3408.9|3403.9|3408.9|3403.9|3406.9|3401.9|0
1711035600000|2024-03-21 15:40:00|3409.4|3404.4|3410.9|3406.4|3410.9|3406.4|3409.4|3404.4|0
1711035900000|2024-03-21 15:45:00|3411.4|3405.9|3410.4|3405.9|3412.4|3407.9|3410.4|3405.9|0
1711036200000|2024-03-21 15:50:00|3410.9|3406.4|3412.9|3407.9|3412.9|3407.9|3410.9|3406.4|0
1711036500000|2024-03-21 15:55:00|3412.4|3407.4|3411.9|3406.9|3412.4|3407.9|3411.4|3406.9|0
1711036800000|2024-03-21 16:00:00|3410.9|3407.4|3413.9|3408.9|3413.9|3408.9|3410.9|3407.4|0
1711037100000|2024-03-21 16:05:00|3414.4|3409.4|3415.4|3410.9|3415.4|3410.9|3414.4|3409.4|0
1711037400000|2024-03-21 16:10:00|3415.9|3411.4|3418.4|3413.9|3419.4|3414.4|3415.9|3411.4|0
1711037700000|2024-03-21 16:15:00|3417.4|3413.4|3416.9|3412.4|3419.4|3414.4|3416.9|3412.4|0
1711038000000|2024-03-21 16:20:00|3417.4|3412.9|3418.4|3413.4|3418.9|3413.9|3417.4|3412.9|0
1711038300000|2024-03-21 16:25:00|3417.4|3412.9|3425.4|3407.4|3425.4|3412.9|3414.9|3386.9|0
1711038600000|2024-03-21 16:30:00|3423.9|3388.4|3426.9|3405.4|3449.4|3406.9|3423.9|3386.9|0
1711038900000|2024-03-21 16:35:00|3427.9|3404.4|3437.4|3389.4|3443.4|3407.4|3425.4|3388.4|0
1711039200000|2024-03-21 16:40:00|3436.9|3390.4|3432.4|3389.4|3446.9|3395.9|3431.4|3389.4|0
1711039500000|2024-03-21 16:45:00|3437.9|3389.9|3438.4|3395.4|3438.9|3396.4|3431.9|3389.4|0
1711039800000|2024-03-21 16:50:00|3425.9|3396.4|3425.9|3362.9|3425.9|3396.4|3425.9|3362.9|0
1711040100000|2024-03-21 16:55:00|3425.4||3425.9||3425.9||3425.4||0
1711040400000|2024-03-21 17:00:00|3424.4|3361.4|3424.4|3361.4|3424.4|3361.4|3424.4|3361.4|0
1711040700000|2024-03-21 17:05:00|3425.9||3425.9||3425.9||3425.9||0
1711041000000|2024-03-21 17:10:00|3427.4|3362.9|3427.4|3362.9|3427.4|3362.9|3427.4|3362.9|0
1711041300000|2024-03-21 17:15:00|3425.9||3425.9||3425.9||3425.4||0
1711042500000|2024-03-21 17:35:00|3424.4||3424.4||3424.4||3424.4||0
1711042800000|2024-03-21 17:40:00|3425.9||3425.9||3425.9||3425.9||0
1711043100000|2024-03-21 17:45:00|3424.4||3424.4||3424.4||3424.4||0
1711043400000|2024-03-21 17:50:00|3425.9||3425.9||3425.9||3425.9||0
1711043700000|2024-03-21 17:55:00|3424.4|3361.4|3424.4|3361.4|3424.4|3361.4|3424.4|3361.4|0
1711044000000|2024-03-21 18:00:00|3423.9||3424.4||3424.4||3423.9||0
1711044300000|2024-03-21 18:05:00|3422.9||3422.9||3422.9||3422.9||0
1711044600000|2024-03-21 18:10:00|3424.4||3424.4||3424.4||3424.4||0
1711045200000|2024-03-21 18:20:00|3425.9||3424.4||3425.9||3424.4||0
1711045500000|2024-03-21 18:25:00|3425.9|3362.9|3425.9|3362.9|3425.9|3362.9|3425.9|3362.9|0
1711046100000|2024-03-21 18:35:00|3424.4|3361.4|3422.9|3359.9|3424.4|3361.4|3422.9|3359.9|0
1711046400000|2024-03-21 18:40:00|3424.4||3424.4||3424.4||3422.9||0
1711046700000|2024-03-21 18:45:00||3361.4||3361.4||3361.4||3361.4|0
1711048500000|2024-03-21 19:15:00|3425.9||3425.9||3425.9||3425.9||0
1711048800000|2024-03-21 19:20:00|3424.4||3424.4||3424.4||3424.4||0
1711049100000|2024-03-21 19:25:00|3423.9||3424.4||3424.4||3423.9||0
1711049400000|2024-03-21 19:30:00|3425.9|3362.9|3425.9|3362.9|3425.9|3362.9|3425.9|3362.9|0
1711049700000|2024-03-21 19:35:00|3424.4|3361.4|3424.4|3361.4|3424.4|3361.4|3424.4|3361.4|0
1711050000000|2024-03-21 19:40:00|3425.9||3425.9||3425.9||3425.9||0
1711050300000|2024-03-21 19:45:00||3362.9||3362.9||3362.9||3362.9|0
1711050600000|2024-03-21 19:50:00|3424.4|3361.4|3424.4|3361.4|3424.4|3361.4|3424.4|3361.4|0
1711090800000|2024-03-22 07:00:00|3439.9|3384.9|3462.9|3397.9|3464.4|3397.9|3439.9|3384.9|0
1711094100000|2024-03-22 07:55:00|3460.4|3397.4|3440.4|3397.4|3460.4|3397.4|3440.4|3397.4|0
1711094400000|2024-03-22 08:00:00|3439.9|3397.9|3415.9|3401.9|3439.9|3401.9|3415.9|3397.9|0
1711094700000|2024-03-22 08:05:00||3402.4||3404.4||3404.4||3402.4|0
1711095000000|2024-03-22 08:10:00||3403.9||3408.4||3408.9||3403.9|0
1711095300000|2024-03-22 08:15:00||3409.4||3403.4||3409.4||3403.4|0
1711095600000|2024-03-22 08:20:00||3403.9||3403.4||3405.9||3403.4|0
1711095900000|2024-03-22 08:25:00|3414.9|3402.9|3413.9|3400.4|3414.9|3402.9|3413.9|3399.9|0
1711096200000|2024-03-22 08:30:00||3400.9||3407.4||3407.4||3400.9|0
1711096500000|2024-03-22 08:35:00|3412.9|3406.9|3412.9|3407.4|3412.9|3409.9|3411.4|3405.9|10
1711096800000|2024-03-22 08:40:00|3412.4|3409.9|3414.9|3410.4|3414.9|3410.4|3411.9|3406.9|5
1711097100000|2024-03-22 08:45:00|3415.4|3410.9|3415.9|3409.4|3415.9|3411.4|3415.4|3408.9|0
1711097400000|2024-03-22 08:50:00||3409.9||3411.4||3411.4||3409.9|0
1711097700000|2024-03-22 08:55:00|3416.4|3412.4|3417.9|3412.9|3418.4|3413.4|3416.4|3412.4|0
1711098000000|2024-03-22 09:00:00|3419|3413.4|3426.5|3422|3427|3422|3419|3412.4|0
1711098300000|2024-03-22 09:05:00|3427|3423|3427.5|3422.5|3428|3423|3427|3422.5|0
1711098600000|2024-03-22 09:10:00|3428|3423|3430|3425.5|3430|3425.5|3428|3423|0
1711098900000|2024-03-22 09:15:00|3429.5|3425|3429.5|3421|3429.5|3425|3429.5|3420.5|0
1711099200000|2024-03-22 09:20:00||3421.5||3424||3424||3421.5|0
1711099500000|2024-03-22 09:25:00||3423.5||3422||3423.5||3422|0
1711099800000|2024-03-22 09:30:00||3422.5||3422||3424||3422|0
1711100100000|2024-03-22 09:35:00||3422.5||3422.5||3423||3422.5|0
1711100400000|2024-03-22 09:40:00||3422||3421||3423||3421|0
1711100700000|2024-03-22 09:45:00||3420.5||3419.5||3422.5||3419|4
1711101000000|2024-03-22 09:50:00||3420||3422.5||3422.5||3420|0
1711101300000|2024-03-22 09:55:00||3423||3423.5||3423.5||3423|0
1711101600000|2024-03-22 10:00:00||3423||3423||3424||3423|0
1711101900000|2024-03-22 10:05:00|3430|3423.5|3429.5|3425|3430|3425|3429.5|3423.5|0
1711102200000|2024-03-22 10:10:00|3430|3426|3430|3425.5|3430.5|3426|3429.5|3425.5|0
1711102500000|2024-03-22 10:15:00|3430.5|3425|3430.5|3426|3431|3426.5|3430.5|3424.5|0
1711102800000|2024-03-22 10:20:00|3431|3425.5|3431.5|3426.5|3432|3427.5|3431|3425.5|0
1711103400000|2024-03-22 10:30:00||3426||3424||3426||3424|0
1711103700000|2024-03-22 10:35:00||3424.5||3423.5||3425||3423.5|0
1711104000000|2024-03-22 10:40:00|3430.5|3423|3430.5|3423|3430.5|3423|3430.5|3423|0
1711104300000|2024-03-22 10:45:00||3423.5||3424.5||3425||3423.5|0
1711104600000|2024-03-22 10:50:00||3425||3425||3425.5||3425|0
1711104900000|2024-03-22 10:55:00||3424.5||3422.5||3424.5||3422.5|0
1711105200000|2024-03-22 11:00:00||3423||3423.5||3424.5||3423|0
1711105500000|2024-03-22 11:05:00||3424.5||3425.5||3425.5||3424.5|0
1711105800000|2024-03-22 11:10:00|3431|3426|3431.5|3427|3432|3427.5|3431|3426|0
1711106100000|2024-03-22 11:15:00||3426.5||3426||3427||3426|0
1711106400000|2024-03-22 11:20:00||3425.5||3423.5||3425.5||3423.5|0
1711106700000|2024-03-22 11:25:00|3431|3423|3430.5|3422.5|3431|3423|3430.5|3422.5|1
1711107000000|2024-03-22 11:30:00|3430|3422|3429.5|3422|3430|3422|3429.5|3422|1
1711107300000|2024-03-22 11:35:00||3421.5||3421.5||3421.5||3421.5|0
1711107600000|2024-03-22 11:40:00|3429|3421|3424|3419|3442|3421|3424|3405|0
1711107900000|2024-03-22 11:45:00|3423.5|3418.5|3423.5|3418.5|3424|3419|3423.5|3418.5|0
1711108200000|2024-03-22 11:50:00||3418||3418||3418||3418|0
1711108500000|2024-03-22 11:55:00||3417.5||3418||3418||3417|0
1711108800000|2024-03-22 12:00:00|3432|3408|3421.5|3414|3437.5|3416|3421.5|3406|0
1711109100000|2024-03-22 12:05:00|3420.5|3413.5|3420.5|3413.5|3420.5|3414.5|3420.5|3412.5|0
1711109400000|2024-03-22 12:10:00||3414.5||3413.5||3414.5||3413.5|0
1711109700000|2024-03-22 12:15:00|3421|3414.5|3422|3417.5|3422|3417.5|3421|3414.5|0
1711110000000|2024-03-22 12:20:00|3422.5|3417|3422.5|3416.5|3422.5|3417|3422.5|3416.5|0
1711110300000|2024-03-22 12:25:00|3423|3417|3423.5|3418.5|3423.5|3418.5|3423|3417|0
1711110600000|2024-03-22 12:30:00|3424|3419|3424.5|3420|3424.5|3420|3424|3419|0
1711110900000|2024-03-22 12:35:00|3425|3420.5|3427.5|3423|3427.5|3423|3425|3420.5|0
1711111200000|2024-03-22 12:40:00|3428|3424|3428.5|3424|3429|3424|3427.5|3424|0
1711111500000|2024-03-22 12:45:00|3429|3423.5|3429|3424.5|3429|3424.5|3429|3423.5|0
1711111800000|2024-03-22 12:50:00|3429.5|3425|3429.5|3424.5|3430|3425.5|3429.5|3424.5|0
1711112100000|2024-03-22 12:55:00||3424||3424||3424||3424|0
1711112400000|2024-03-22 13:00:00|3430|3424.5|3431|3426.5|3431.5|3427|3430|3424.5|0
1711112700000|2024-03-22 13:05:00|3431.5|3426|3431|3426|3431.5|3426|3431|3426|0
1711113000000|2024-03-22 13:10:00||3425.5||3424.5||3425.5||3424.5|0
1711113300000|2024-03-22 13:15:00||3425||3426.5||3426.5||3425|0
1711113600000|2024-03-22 13:20:00|3431.5|3427|3431.5|3425|3432|3427.5|3431.5|3424|0
1711113900000|2024-03-22 13:25:00||3424.5||3424||3424.5||3423|0
1711114200000|2024-03-22 13:30:00||3424.5||3424.5||3425.5||3423.5|0
1711114500000|2024-03-22 13:35:00|3432|3425|3431.5|3426|3432|3427.5|3431.5|3425|0
1711114800000|2024-03-22 13:40:00|3432|3426.5|3431.5|3426|3432|3427|3431.5|3426|0
1711115100000|2024-03-22 13:45:00||3425.5||3424||3426||3424|0
1711115400000|2024-03-22 13:50:00||3423.5||3424.5||3425.5||3423.5|0
1711115700000|2024-03-22 13:55:00|3431|3424|3429.5|3422.5|3431|3424|3429.5|3422.5|0
1711116000000|2024-03-22 14:00:00||3423.5||3424.5||3424.5||3423.5|0
1711116300000|2024-03-22 14:05:00||3424||3423.5||3424||3423.5|0
1711116600000|2024-03-22 14:10:00||3423||3422.5||3424||3422.5|0
1711116900000|2024-03-22 14:15:00||3422||3423.5||3424||3422|0
1711117200000|2024-03-22 14:20:00|3428.5|3423|3428.5|3420|3428.5|3423|3428.5|3420|0
1711117500000|2024-03-22 14:25:00|3428|3419.5|3425.5|3419|3428|3419.5|3425.5|3418|0
1711117800000|2024-03-22 14:30:00|3425|3418.5|3424.5|3417|3425|3419.5|3424.5|3417|0
1711118100000|2024-03-22 14:35:00||3416.5||3416.5||3417||3416|0
1711118400000|2024-03-22 14:40:00|3424|3416|3423.5|3417.5|3424|3417.5|3423.5|3416|0
1711118700000|2024-03-22 14:45:00||3417||3416.5||3417||3416|0
1711119300000|2024-03-22 14:55:00||3417.5||3417.5||3418||3417|0
1711119600000|2024-03-22 15:00:00|3424|3418|3425|3420.5|3425|3420.5|3424|3417.5|0
1711119900000|2024-03-22 15:05:00|3424.5|3420|3427|3422.5|3427|3422.5|3424.5|3420|0
1711120200000|2024-03-22 15:10:00|3427.5|3422|3427.5|3421.5|3427.5|3422|3427.5|3421.5|0
1711120500000|2024-03-22 15:15:00||3421||3420||3421||3420|0
1711120800000|2024-03-22 15:20:00|3427|3419.5|3426.5|3418.5|3427|3419.5|3426.5|3418.5|0
1711121100000|2024-03-22 15:25:00||3419.5||3419.5||3420||3419|0
1711121400000|2024-03-22 15:30:00|3425|3420|3426|3421|3426|3421|3425|3420|1
1711121700000|2024-03-22 15:35:00|3425|3420.5|3423|3418.5|3425|3420.5|3423|3418.5|0
1711122000000|2024-03-22 15:40:00|3423.5|3418|3424.5|3420|3425.5|3421|3423.5|3418|0
1711122300000|2024-03-22 15:45:00|3425|3419.5|3426|3421|3426|3421.5|3425|3419.5|0
1711122600000|2024-03-22 15:50:00|3425.5|3420.5|3424.5|3419.5|3425.5|3421|3424.5|3419.5|0
1711122900000|2024-03-22 15:55:00|3423.5|3420|3423.5|3419.5|3423.5|3420|3422.5|3418.5|0
1711123200000|2024-03-22 16:00:00|3424|3419|3423.5|3419|3424.5|3420.5|3423.5|3419|0
1711123500000|2024-03-22 16:05:00|3424|3419.5|3423|3418.5|3424|3419.5|3423|3418.5|0
1711123800000|2024-03-22 16:10:00|3423.5|3419|3424|3419.5|3424.5|3420|3423.5|3419|1
1711124100000|2024-03-22 16:15:00|3424.5|3419|3424.5|3420|3424.5|3420|3424.5|3418|0
1711124400000|2024-03-22 16:20:00|3425|3421|3425.5|3421|3425.5|3421|3425|3420|0
1711124700000|2024-03-22 16:25:00|3425|3422|3426.5|3421.5|3426.5|3422|3425|3421.5|0
1711125000000|2024-03-22 16:30:00|3435.5|3410|3431|3412.5|3435.5|3414|3430.5|3406.5|0
1711125300000|2024-03-22 16:35:00|3434.5|3413|3433.5|3411.5|3439.5|3415.5|3432.5|3406|0
1711125600000|2024-03-22 16:40:00|3439|3405.5|3463|3405|3463|3413.5|3433.5|3405|0
1711126200000|2024-03-22 16:50:00|3462.5||3463||3463||3462.5||0
1711126800000|2024-03-22 17:00:00|3462.5||3463||3463||3462.5||0
1711128000000|2024-03-22 17:20:00|3462.5||3463||3463||3462.5||0
1711130400000|2024-03-22 18:00:00|3462.5||3463||3463||3462.5||0
1711135800000|2024-03-22 19:30:00|3462.5||3463||3463||3462.5||0
1711140900000|2024-03-22 20:55:00|3463.5|3404.5|3463.5|3404.5|3463.5|3404.5|3463.5|3404.5|0
1711350000000|2024-03-25 07:00:00|3452|3397.5|3476.5|3404.5|3476.5|3405|3450.5|3397.5|0
1711353300000|2024-03-25 07:55:00|3465|3405.5|3451.5|3405|3465|3405.5|3451.5|3405|0
1711353600000|2024-03-25 08:00:00|3451|3405.5|3444.5|3414.5|3457.5|3416.5|3444.5|3405.5|0
1711353900000|2024-03-25 08:05:00|3443|3415.5|3436|3427|3443|3427|3436|3409|0
1711354200000|2024-03-25 08:10:00|3435.5|3426.5|3431|3426.5|3435.5|3428.5|3431|3425.5|0
1711354500000|2024-03-25 08:15:00|3430.5|3426|3430.5|3427|3430.5|3427|3430.5|3426|0
1711354800000|2024-03-25 08:20:00|3430|3426.5|3427|3423|3430|3426.5|3426|3422.5|0
1711355100000|2024-03-25 08:25:00|3426.5|3422.5|3426.5|3422.5|3426.5|3424|3426.5|3422.5|0
1711355400000|2024-03-25 08:30:00|3426|3422|3425.5|3420.5|3426|3422|3425.5|3420.5|0
1711355700000|2024-03-25 08:35:00|3425|3420|3424|3420|3425|3421|3424|3419.5|0
1711356000000|2024-03-25 08:40:00|3423.5|3420.5|3422|3418.5|3423.5|3420.5|3422|3418|0
1711356300000|2024-03-25 08:45:00|3421.5|3418|3419.5|3415.5|3421.5|3418.5|3419.5|3415.5|0
1711356600000|2024-03-25 08:50:00|3419|3415|3419|3414.5|3421|3416.5|3419|3414|8
1711356900000|2024-03-25 08:55:00|3421|3415|3420|3417|3421|3417|3420|3415|1
1711357200000|2024-03-25 09:00:00|3421.5|3416.5|3420|3417|3421.5|3417.5|3420|3416|1
1711357500000|2024-03-25 09:05:00||3417.5||3416.5||3417.5||3416.5|0
1711357800000|2024-03-25 09:10:00||3417||3416.5||3417.5||3415.5|0
1711358100000|2024-03-25 09:15:00||3417||3416||3417.5||3416|0
1711358400000|2024-03-25 09:20:00|3421.5|3416.5|3421.5|3416.5|3421.5|3417.5|3421.5|3416.5|1
1711358700000|2024-03-25 09:25:00|3421|3416|3422.5|3418|3422.5|3418|3420.5|3416|0
1711359000000|2024-03-25 09:30:00|3421.5|3417.5|3421.5|3416.5|3421.5|3418.5|3420.5|3415.5|0
1711359300000|2024-03-25 09:35:00|3421|3416|3420.5|3415.5|3421|3416.5|3420.5|3415.5|0
1711359600000|2024-03-25 09:40:00|3419.5|3415|3418|3413.5|3420|3415.5|3417|3412.5|0
1711359900000|2024-03-25 09:45:00|3418.5|3413|3418.5|3413.5|3418.5|3414|3418.5|3413|0
1711360200000|2024-03-25 09:50:00|3417.9|3412.9|3415.8|3410.8|3417.9|3412.9|3414.8|3410.3|0
1711360500000|2024-03-25 09:55:00|3415.3|3410.3|3412.8|3408.8|3415.3|3410.3|3412.8|3408.8|0
1711360800000|2024-03-25 10:00:00|3412.3|3408.3|3413.3|3408.8|3413.3|3408.8|3411.8|3406.8|0
1711361100000|2024-03-25 10:05:00|3412.3|3408.3|3410.8|3406.8|3412.3|3408.3|3410.8|3406.8|0
1711361400000|2024-03-25 10:10:00|3410.3|3406.3|3410.3|3405.8|3411.3|3406.8|3409.8|3405.8|0
1711361700000|2024-03-25 10:15:00|3410.8|3406.3|3412.8|3408.8|3412.8|3408.8|3410.8|3406.3|0
1711362000000|2024-03-25 10:20:00|3413.3|3408.3|3418.8|3409.8|3440.3|3409.8|3413.3|3403.8|0
1711362300000|2024-03-25 10:25:00|3418.3|3409.3|3415.8|3411.8|3418.3|3411.8|3414.3|3409.3|0
1711362600000|2024-03-25 10:30:00|3416.3|3412.3|3415.3|3410.8|3416.8|3412.3|3415.3|3410.8|0
1711362900000|2024-03-25 10:35:00|3415.8|3411.3|3416.3|3411.8|3416.3|3411.8|3414.8|3410.3|0
1711363200000|2024-03-25 10:40:00|3416.8|3412.3|3417.8|3413.8|3417.8|3413.8|3416.8|3411.8|0
1711363500000|2024-03-25 10:45:00|3418.3|3413.3|3415.3|3410.8|3418.8|3414.8|3415.3|3410.8|0
1711363800000|2024-03-25 10:50:00|3415.8|3410.3|3416.8|3411.8|3416.8|3412.3|3415.8|3410.3|0
1711364100000|2024-03-25 10:55:00|3416.3|3412.3|3415.3|3410.8|3416.3|3412.8|3415.3|3410.8|0
1711364400000|2024-03-25 11:00:00|3414.8|3410.3|3415.8|3411.3|3415.8|3411.8|3414.8|3409.8|0
1711364700000|2024-03-25 11:05:00|3414.8|3410.8|3415.3|3410.8|3416.3|3411.8|3414.8|3409.8|0
1711365000000|2024-03-25 11:10:00|3414.3|3410.3|3414.8|3409.8|3414.8|3410.8|3413.3|3408.8|0
1711365300000|2024-03-25 11:15:00|3415.3|3410.3|3416.3|3411.8|3416.3|3411.8|3415.3|3410.3|0
1711365600000|2024-03-25 11:20:00|3415.3|3411.3|3415.8|3410.8|3415.8|3411.8|3414.3|3409.8|0
1711365900000|2024-03-25 11:25:00|3416.3|3411.3|3416.8|3412.8|3417.8|3413.3|3416.3|3411.3|0
1711366200000|2024-03-25 11:30:00|3417.3|3412.3|3417.8|3413.8|3417.8|3413.8|3416.8|3411.8|0
1711366500000|2024-03-25 11:35:00|3418.3|3414.3|3420.3|3415.8|3420.3|3415.8|3418.3|3414.3|0
1711366800000|2024-03-25 11:40:00||3415.3||3415.8||3415.8||3415.3|0
1711367100000|2024-03-25 11:45:00|3420.8|3416.3|3420.3|3415.8|3421.3|3416.8|3420.3|3415.8|0
1711367400000|2024-03-25 11:50:00|3419.3|3415.3|3418.8|3414.8|3419.3|3415.8|3418.3|3413.3|0
1711367700000|2024-03-25 11:55:00|3419.3|3415.8|3428.8|3412.8|3429.8|3416.8|3419.3|3403.8|0
1711368000000|2024-03-25 12:00:00|3427.8|3403.8|3425.3|3410.8|3446.3|3410.8|3424.3|3403.8|0
1711368300000|2024-03-25 12:05:00|3424.8|3404.8|3424.8|3403.8|3428.8|3411.8|3422.3|3403.8|0
1711368600000|2024-03-25 12:10:00|3424.3|3404.3|3426.8|3409.8|3427.8|3410.8|3422.3|3403.8|0
1711368900000|2024-03-25 12:15:00|3426.3|3410.8|3427.3|3412.8|3430.8|3413.8|3424.3|3403.8|0
1711369200000|2024-03-25 12:20:00|3430.8|3413.8|3427.8|3404.8|3430.8|3414.8|3426.8|3403.8|0
1711369500000|2024-03-25 12:25:00|3426.8|3405.8|3461.3|3403.8|3471.3|3413.8|3425.3|3403.8|0
1711369800000|2024-03-25 12:30:00|3459.8|3404.8|3423.8|3408.8|3459.8|3411.8|3422.3|3403.8|0
1711370100000|2024-03-25 12:35:00|3423.3|3409.8|3421.3|3407.8|3426.8|3409.8|3419.8|3403.8|0
1711370400000|2024-03-25 12:40:00|3420.8|3404.8|3423.8|3407.8|3425.8|3408.8|3419.3|3403.8|0
1711370700000|2024-03-25 12:45:00|3422.8|3408.8|3423.8|3409.8|3426.8|3409.8|3420.3|3403.8|0
1711371000000|2024-03-25 12:50:00|3423.3|3404.8|3423.8|3409.8|3428.8|3411.8|3421.3|3403.8|0
1711371300000|2024-03-25 12:55:00|3422.3|3404.8|3422.3|3407.8|3426.8|3409.8|3420.8|3403.8|0
1711371600000|2024-03-25 13:00:00|3421.8|3403.8|3421.8|3407.8|3424.8|3407.8|3420.3|3403.8|0
1711371900000|2024-03-25 13:05:00|3421.3|3404.8|3416.3|3411.8|3425.8|3412.8|3415.8|3403.8|0
1711372200000|2024-03-25 13:10:00|3416.8|3412.3|3417.8|3413.8|3417.8|3413.8|3416.8|3411.8|0
1711372500000|2024-03-25 13:15:00|3418.3|3413.3|3419.8|3414.8|3419.8|3415.8|3418.3|3412.8|0
1711372800000|2024-03-25 13:20:00|3419.3|3414.3|3418.8|3414.8|3419.3|3414.8|3418.8|3414.3|0
1711373100000|2024-03-25 13:25:00|3417.8|3414.3|3418.3|3413.8|3418.8|3414.3|3417.8|3413.8|0
1711373400000|2024-03-25 13:30:00|3418.8|3413.3|3421.3|3416.3|3421.3|3417.3|3418.8|3412.8|0
1711373700000|2024-03-25 13:35:00|3420.3|3415.8|3419.3|3414.8|3420.3|3415.8|3419.3|3414.3|0
1711374000000|2024-03-25 13:40:00|3418.8|3414.3|3417.3|3413.3|3418.8|3414.3|3416.3|3411.8|0
1711374300000|2024-03-25 13:45:00|3417.8|3412.8|3419.8|3415.3|3419.8|3415.8|3417.3|3412.8|0
1711374600000|2024-03-25 13:50:00|3420.3|3415.8|3420.8|3416.3|3421.8|3417.8|3420.3|3415.8|0
1711374900000|2024-03-25 13:55:00|3421.3|3416.8|3423.8|3412.8|3423.8|3417.3|3421.3|3412.8|0
1711375200000|2024-03-25 14:00:00|3424.3|3413.8|3421.8|3417.3|3424.3|3418.8|3421.8|3413.8|0
1711375500000|2024-03-25 14:05:00|3422.3|3417.8|3425.8|3420.8|3426.3|3421.3|3422.3|3417.8|0
1711375800000|2024-03-25 14:10:00|3426.3|3421.3|3428.8|3422.8|3429.3|3424.8|3425.8|3420.8|0
1711376100000|2024-03-25 14:15:00||3423.3||3421.3||3423.8||3420.8|0
1711376400000|2024-03-25 14:20:00|3428.3|3421.8|3425.8|3420.8|3428.3|3423.8|3425.8|3420.8|0
1711376700000|2024-03-25 14:25:00|3426.3|3421.3|3428.8|3418.8|3428.8|3421.8|3425.3|3418.8|0
1711377000000|2024-03-25 14:30:00|3428.3|3417.8|3423.3|3418.8|3428.3|3420.8|3422.8|3417.8|0
1711377300000|2024-03-25 14:35:00|3422.8|3418.3|3421.8|3417.8|3422.8|3418.8|3421.3|3416.8|0
1711377600000|2024-03-25 14:40:00|3421.3|3417.3|3420.8|3416.3|3421.3|3417.8|3420.8|3416.3|0
1711377900000|2024-03-25 14:45:00|3420.3|3415.8|3420.3|3416.3|3420.3|3416.3|3418.8|3414.3|0
1711378200000|2024-03-25 14:50:00|3420.8|3416.8|3419.8|3415.3|3421.8|3417.8|3419.8|3414.8|0
1711378500000|2024-03-25 14:55:00|3418.8|3414.8|3419.3|3414.8|3419.3|3415.3|3418.8|3414.3|0
1711378800000|2024-03-25 15:00:00|3419.8|3415.3|3421.3|3417.3|3421.3|3417.3|3419.8|3414.8|0
1711379100000|2024-03-25 15:05:00|3421.8|3417.8|3422.3|3417.3|3422.3|3418.3|3421.8|3417.3|0
1711379400000|2024-03-25 15:10:00|3422.8|3417.8|3423.8|3419.8|3423.8|3419.8|3422.8|3417.3|0
1711379700000|2024-03-25 15:15:00|3422.8|3419.3|3421.8|3417.8|3422.8|3419.3|3421.8|3417.8|0
1711380000000|2024-03-25 15:20:00|3422.3|3418.8|3419.8|3414.8|3422.8|3418.8|3419.8|3414.8|0
1711380300000|2024-03-25 15:25:00|3419.3|3414.3|3419.8|3415.3|3419.8|3415.8|3418.8|3413.8|0
1711380600000|2024-03-25 15:30:00||3415.8||3414.8||3415.8||3414.8|0
1711380900000|2024-03-25 15:35:00|3418.8|3414.3|3418.8|3414.8|3418.8|3414.8|3417.8|3413.8|0
1711381200000|2024-03-25 15:40:00|3419.8|3415.8|3420.8|3416.8|3420.8|3416.8|3419.8|3414.8|0
1711381500000|2024-03-25 15:45:00|3421.3|3416.3|3420.8|3416.8|3421.8|3417.8|3420.8|3416.3|0
1711381800000|2024-03-25 15:50:00|3420.3|3416.3|3419.8|3415.8|3420.3|3416.8|3419.8|3415.8|0
1711382100000|2024-03-25 15:55:00|3418.8|3415.3|3418.8|3414.8|3418.8|3415.8|3418.8|3414.8|0
1711382700000|2024-03-25 16:05:00|3419.3|3415.8|3419.8|3414.8|3419.8|3415.8|3419.3|3414.8|0
1711383000000|2024-03-25 16:10:00|3418.8|3415.3|3419.8|3415.8|3419.8|3415.8|3418.8|3414.8|0
1711383300000|2024-03-25 16:15:00|3420.3|3416.8|3420.8|3416.8|3420.8|3416.8|3420.3|3415.8|0
1711383600000|2024-03-25 16:20:00|3420.3|3416.3|3419.8|3415.8|3420.3|3416.3|3419.8|3414.8|0
1711383900000|2024-03-25 16:25:00|3420.3|3416.3|3420.8|3416.8|3420.8|3416.8|3420.3|3415.8|0
1711384200000|2024-03-25 16:30:00|3426.3|3407.8|3428.8|3407.8|3431.3|3409.8|3426.3|3405.3|0
1711384500000|2024-03-25 16:35:00|3431.8|3408.8|3434.3|3404.3|3434.8|3411.8|3427.8|3403.8|0
1711384800000|2024-03-25 16:40:00|3433.3|3405.3|3428.8|3407.8|3434.8|3407.8|3427.8|3404.3|0
1711385100000|2024-03-25 16:45:00|3434.3|3404.3|3434.3|3407.8|3434.8|3408.3|3428.3|3403.8|0
1711385400000|2024-03-25 16:50:00|3443.8|3404.3|3470.8|3403.3|3470.8|3405.3|3443.8|3403.3|0
1711385700000|2024-03-25 16:55:00|3469.8||3470.8||3470.8||3469.8||0
1711386000000|2024-03-25 17:00:00|3469.8||3470.8||3470.8||3469.8||0
1711386600000|2024-03-25 17:10:00|3467.8||3470.8||3470.8||3467.8||0
1711387800000|2024-03-25 17:30:00|3469.8||3470.8||3470.8||3469.8||0
1711390500000|2024-03-25 18:15:00|3468.8||3472.3||3472.3||3468.8||0
1711392300000|2024-03-25 18:45:00|3470.8||3470.8||3470.8||3470.8||0
1711394400000|2024-03-25 19:20:00|3468.8||3468.8||3468.8||3468.8||0
1711395600000|2024-03-25 19:40:00|3466.8||3468.8||3468.8||3466.8||0
1711396200000|2024-03-25 19:50:00|3467.3||3467.3||3467.3||3467.3||0
1711396500000|2024-03-25 19:55:00|3465.8|3402.8|3467.3|3403.3|3467.3|3403.3|3465.8|3402.8|0
1711398600000|2024-03-25 20:30:00|3468.8||3468.8||3468.8||3468.8||0
1711436400000|2024-03-26 07:00:00|3447.8|3393.3|3473.8|3403.3|3473.8|3403.3|3447.8|3391.8|0
1711439400000|2024-03-26 07:50:00|3466.8|3402.8|3466.8|3402.8|3466.8|3402.8|3466.8|3402.8|0
1711439700000|2024-03-26 07:55:00|3458.3||3445.3||3458.3||3445.3||0
1711440000000|2024-03-26 08:00:00|3444.8|3403.3|3421.8|3417.3|3450.8|3417.3|3421.8|3402.8|0
1711440300000|2024-03-26 08:05:00|3422.3|3416.8|3419.8|3415.3|3423.3|3418.8|3419.3|3414.8|0
1711440600000|2024-03-26 08:10:00|3418.8|3414.8|3416.8|3412.3|3418.8|3414.8|3415.3|3410.8|0
1711440900000|2024-03-26 08:15:00|3417.3|3412.8|3419.3|3414.8|3420.3|3415.8|3417.3|3412.8|0
1711441200000|2024-03-26 08:20:00|3418.8|3414.3|3418.3|3413.8|3418.8|3414.3|3417.3|3412.8|0
1711441500000|2024-03-26 08:25:00|3417.3|3413.3|3418.8|3414.3|3418.8|3414.3|3417.3|3412.8|0
1711441800000|2024-03-26 08:30:00|3417.8|3413.8|3416.3|3411.3|3418.8|3414.3|3416.3|3411.3|0
1711442100000|2024-03-26 08:35:00|3415.8|3410.8|3417.3|3412.8|3417.3|3412.8|3414.3|3409.8|0
1711442400000|2024-03-26 08:40:00|3417.8|3413.3|3421.3|3416.8|3422.3|3417.8|3417.8|3413.3|0
1711442700000|2024-03-26 08:45:00|3421.8|3417.3|3418.8|3414.8|3421.8|3417.8|3418.8|3413.8|0
1711443000000|2024-03-26 08:50:00|3419.3|3415.8|3425.8|3404.8|3429.8|3417.8|3419.3|3403.8|0
1711443300000|2024-03-26 08:55:00|3425.3|3405.8|3418.3|3413.3|3429.8|3414.8|3418.3|3403.8|0
1711443600000|2024-03-26 09:00:00|3417.3|3412.8|3418.8|3413.8|3418.8|3414.3|3416.3|3411.8|0
1711443900000|2024-03-26 09:05:00|3419.3|3414.3|3420.3|3416.3|3420.3|3416.3|3419.3|3413.8|0
1711444200000|2024-03-26 09:10:00|3420.8|3416.8|3420.3|3415.3|3422.3|3417.8|3420.3|3415.3|0
1711444500000|2024-03-26 09:15:00|3420.8|3415.8|3422.3|3417.3|3422.3|3417.8|3420.8|3415.8|0
1711444800000|2024-03-26 09:20:00|3422.8|3417.8|3423.3|3418.8|3424.3|3419.8|3422.8|3417.8|0
1711445100000|2024-03-26 09:25:00|3422.3|3419.3|3421.8|3417.3|3422.3|3419.3|3421.3|3416.3|0
1711445400000|2024-03-26 09:30:00|3422.3|3417.8|3424.3|3419.8|3424.3|3420.3|3422.3|3417.8|0
1711445700000|2024-03-26 09:35:00|3424.8|3420.3|3424.8|3420.3|3425.3|3421.3|3424.3|3419.8|0
1711446000000|2024-03-26 09:40:00|3424.3|3419.8|3423.8|3419.3|3424.3|3420.3|3423.8|3418.8|0
1711446300000|2024-03-26 09:45:00|3422.8|3418.8|3421.8|3417.3|3422.8|3418.8|3421.8|3417.3|0
1711446600000|2024-03-26 09:50:00|3422.3|3417.8|3424.8|3420.3|3424.8|3420.3|3422.3|3417.8|0
1711446900000|2024-03-26 09:55:00|3425.3|3420.8|3426.8|3422.3|3426.8|3422.3|3425.3|3420.8|0
1711447200000|2024-03-26 10:00:00|3427.8|3422.8|3430.8|3426.3|3430.8|3426.3|3427.8|3422.8|0
1711447500000|2024-03-26 10:05:00|3430.3|3425.8|3430.8|3426.3|3430.8|3426.3|3429.3|3424.8|0
1711447800000|2024-03-26 10:10:00|3431.3|3426.8|3433.8|3428.8|3433.8|3429.3|3431.3|3426.8|0
1711448100000|2024-03-26 10:15:00|3433.3|3428.3|3433.3|3428.3|3434.3|3430.3|3432.8|3428.3|0
1711448400000|2024-03-26 10:20:00|3433.8|3428.8|3433.8|3429.3|3433.8|3429.3|3433.8|3428.3|0
1711448700000|2024-03-26 10:25:00|3434.3|3429.8|3433.8|3428.8|3434.8|3430.3|3433.8|3428.8|0
1711449000000|2024-03-26 10:30:00|3433.3|3429.3|3432.8|3427.8|3433.8|3431.3|3432.8|3427.8|48
1711449300000|2024-03-26 10:35:00|3433.3||3432.3||3433.3||3432.3||0
1711449600000|2024-03-26 10:40:00|3432.8|3429.3|3434.8|3432.3|3434.8|3432.3|3432.8|3429.3|16
1711449900000|2024-03-26 10:45:00|3435.3|3433.3|3436.3|3431.3|3436.8|3434.3|3435.3|3430.8|34
1711450200000|2024-03-26 10:50:00|3436.8||3436.3||3436.8||3435.8||0
1711450500000|2024-03-26 10:55:00|3436.8|3433.3|3438.8|3435.3|3438.8|3435.3|3435.8|3433.3|2
1711450800000|2024-03-26 11:00:00|3439.3|3435.8|3439.3|3435.3|3440.3|3435.8|3439.3|3435.3|0
1711451100000|2024-03-26 11:05:00|3439.8|3436.3|3440.8|3435.3|3441.3|3438.3|3439.8|3435.3|48
1711451400000|2024-03-26 11:10:00|3441.3|3434.8|3440.8|3436.3|3441.3|3436.8|3440.8|3434.8|0
1711451700000|2024-03-26 11:15:00|3441.3|3437.3|3444.8|3442.3|3444.8|3442.3|3441.3|3437.3|14
1711452000000|2024-03-26 11:20:00|3445.3|3442.8|3447.3|3443.8|3447.3|3443.8|3445.3|3442.8|6
1711452300000|2024-03-26 11:25:00|3447.8|3444.3|3448.3|3443.8|3448.3|3444.8|3447.3|3442.8|32
1711452600000|2024-03-26 11:30:00|3448.8|3444.8|3448.8|3443.8|3449.8|3444.8|3448.3|3443.8|1
1711452900000|2024-03-26 11:35:00|3449.3|3444.3|3449.3|3444.3|3449.3|3444.3|3448.3|3443.8|0
1711453200000|2024-03-26 11:40:00|3449.8||3449.3||3450.3||3449.3||0
1711453500000|2024-03-26 11:45:00|3448.8|3443.8|3448.3|3443.3|3448.8|3444.3|3447.8|3443.3|0
1711453800000|2024-03-26 11:50:00|3448.8||3449.8||3449.8||3448.8||0
1711454100000|2024-03-26 11:55:00|3450.3|3415.3|3453.8|3444.8|3486.3|3444.8|3450.3|3405.3|0
1711454400000|2024-03-26 12:00:00|3457.8|3431.3|3450.8|3446.3|3458.8|3446.3|3450.8|3420.3|0
1711454700000|2024-03-26 12:05:00|3449.8|3445.8|3448.8|3443.8|3449.8|3445.8|3448.8|3443.8|0
1711455000000|2024-03-26 12:10:00|3449.3|3444.3|3449.8|3445.3|3450.3|3445.8|3449.3|3444.3|0
1711455300000|2024-03-26 12:15:00|3449.3|3444.8|3448.8|3443.8|3449.3|3444.8|3448.8|3443.8|0
1711455600000|2024-03-26 12:20:00|3449.3|3444.3|3450.8|3445.8|3450.8|3446.3|3449.3|3444.3|0
1711455900000|2024-03-26 12:25:00|3450.3|3445.3|3452.3|3441.3|3452.3|3445.3|3449.8|3441.3|0
1711456200000|2024-03-26 12:30:00|3451.8|3441.8|3446.3|3441.8|3451.8|3443.3|3446.3|3440.3|0
1711456500000|2024-03-26 12:35:00|3445.8|3441.3|3446.8|3441.8|3446.8|3441.8|3445.3|3440.8|0
1711456800000|2024-03-26 12:40:00|3447.3|3442.3|3444.8|3440.3|3447.3|3442.8|3444.3|3439.3|0
1711457100000|2024-03-26 12:45:00|3445.3|3441.3|3446.8|3441.8|3446.8|3441.8|3445.3|3440.8|0
1711457400000|2024-03-26 12:50:00|3446.3|3441.3|3445.3|3440.8|3446.8|3441.3|3445.3|3440.8|0
1711457700000|2024-03-26 12:55:00|3444.8|3440.3|3449.3|3438.3|3449.3|3441.8|3444.3|3438.3|0
1711458000000|2024-03-26 13:00:00||3437.8||3441.8||3441.8||3437.8|0
1711458300000|2024-03-26 13:05:00|3448.8|3442.3|3446.3|3441.3|3448.8|3442.8|3446.3|3441.3|0
1711458600000|2024-03-26 13:10:00|3446.8|3441.8|3445.3|3440.8|3446.8|3442.3|3445.3|3440.8|0
1711458900000|2024-03-26 13:15:00|3444.8|3440.3|3444.8|3439.8|3444.8|3440.3|3443.3|3438.8|0
1711459200000|2024-03-26 13:20:00|3445.3|3440.3|3446.3|3441.8|3446.3|3441.8|3445.3|3440.3|0
1711459500000|2024-03-26 13:25:00|3445.8|3441.3|3444.3|3438.8|3445.8|3441.3|3444.3|3438.8|0
1711459800000|2024-03-26 13:30:00|3443.8|3438.3|3445.3|3440.8|3445.3|3440.8|3442.3|3436.8|0
1711460100000|2024-03-26 13:35:00|3445.8|3440.3|3445.3|3440.3|3446.8|3441.8|3445.3|3439.8|0
1711460400000|2024-03-26 13:40:00|3444.8|3439.8|3445.3|3440.8|3445.8|3440.8|3444.3|3439.8|0
1711460700000|2024-03-26 13:45:00|3444.8|3440.3|3443.3|3438.3|3444.8|3440.3|3441.8|3437.3|0
1711461000000|2024-03-26 13:50:00|3442.8|3437.8|3439.3|3434.3|3442.8|3437.8|3439.3|3434.3|0
1711461300000|2024-03-26 13:55:00|3439.8|3435.3|3445.8|3435.3|3446.3|3438.8|3439.3|3434.8|0
1711461600000|2024-03-26 14:00:00|3446.3|3434.8|3445.8|3440.8|3446.8|3441.3|3442.8|3434.8|0
1711461900000|2024-03-26 14:05:00|3445.3|3440.3|3443.8|3439.3|3445.3|3440.3|3443.8|3439.3|0
1711462200000|2024-03-26 14:10:00|3443.3|3438.8|3442.8|3438.3|3443.3|3438.8|3441.8|3437.3|0
1711462500000|2024-03-26 14:15:00|3443.3|3439.3|3446.3|3441.8|3446.3|3441.8|3443.3|3439.3|0
1711462800000|2024-03-26 14:20:00|3446.8|3442.8|3448.3|3443.3|3448.3|3443.8|3446.3|3441.8|0
1711463100000|2024-03-26 14:25:00|3447.3|3442.8|3447.3|3442.3|3448.3|3443.8|3447.3|3442.3|0
1711463400000|2024-03-26 14:30:00|3446.8|3441.8|3447.3|3442.3|3447.3|3442.8|3446.3|3441.3|0
1711463700000|2024-03-26 14:35:00|3446.8|3441.3|3447.3|3441.8|3447.3|3442.8|3446.3|3441.3|0
1711464000000|2024-03-26 14:40:00|3446.8|3441.3|3446.3|3441.8|3446.8|3441.8|3445.3|3439.8|0
1711464300000|2024-03-26 14:45:00|3446.8|3442.3|3448.3|3443.8|3448.3|3443.8|3446.8|3442.3|0
1711464600000|2024-03-26 14:50:00|3448.8|3444.3|3450.3|3445.8|3450.3|3445.8|3448.8|3443.8|0
1711464900000|2024-03-26 14:55:00|3449.8|3445.3|3448.8|3443.8|3449.8|3445.3|3448.3|3443.8|0
1711465200000|2024-03-26 15:00:00|3448.3|3444.8|3449.3|3444.3|3449.8|3444.8|3448.3|3444.3|0
1711465500000|2024-03-26 15:05:00|3449.8|3444.8|3448.3|3442.8|3449.8|3444.8|3448.3|3442.8|0
1711465800000|2024-03-26 15:10:00|3447.3|3442.3|3446.3|3441.3|3447.3|3442.3|3446.3|3441.3|0
1711466100000|2024-03-26 15:15:00|3446.8|3441.8|3447.3|3442.3|3447.3|3442.3|3446.8|3441.8|0
1711466400000|2024-03-26 15:20:00|3446.8|3441.8|3447.3|3442.3|3447.3|3442.8|3446.3|3440.8|0
1711466700000|2024-03-26 15:25:00|3447.8|3443.3|3446.3|3441.8|3447.8|3443.3|3446.3|3441.8|0
1711467000000|2024-03-26 15:30:00|3445.8|3441.3|3445.8|3440.8|3445.8|3441.3|3444.3|3439.3|1
1711467300000|2024-03-26 15:35:00|3445.3|3440.3|3444.3|3438.8|3445.3|3440.3|3444.3|3438.8|0
1711467600000|2024-03-26 15:40:00|3444.8|3439.3|3446.8|3441.8|3446.8|3441.8|3444.8|3439.3|0
1711467900000|2024-03-26 15:45:00|3446.3|3441.3|3446.3|3441.3|3446.8|3441.8|3446.3|3441.3|0
1711468200000|2024-03-26 15:50:00|3446.8|3441.8|3450.3|3445.3|3450.3|3445.3|3446.8|3441.8|0
1711468500000|2024-03-26 15:55:00|3450.8|3445.8|3451.8|3446.8|3451.8|3446.8|3450.3|3445.8|4
1711468800000|2024-03-26 16:00:00|3452.3|3447.8|3451.8|3446.3|3452.3|3447.8|3451.8|3446.3|0
1711469100000|2024-03-26 16:05:00|3452.3|3446.8|3452.3|3447.3|3452.3|3447.3|3452.3|3446.8|0
1711469400000|2024-03-26 16:10:00|3452.8|3448.3|3452.8|3448.3|3453.3|3448.3|3452.8|3448.3|0
1711469700000|2024-03-26 16:15:00|3453.3|3447.3|3452.8|3447.8|3453.3|3447.8|3452.8|3447.3|0
1711470000000|2024-03-26 16:20:00||3450.3||3447.8||3450.3||3446.8|18
1711470300000|2024-03-26 16:25:00|3453.3|3447.3|3455.3|3450.3|3455.3|3450.3|3453.3|3447.3|0
1711470600000|2024-03-26 16:30:00|3471.3|3406.3|3503.8|3404.8|3505.8|3409.3|3469.3|3404.8|0
1711472100000|2024-03-26 16:55:00|3502.3||3502.3||3502.3||3502.3||0
1711473600000|2024-03-26 17:20:00|3500.3||3500.3||3500.3||3500.3||0
1711476000000|2024-03-26 18:00:00|3502.3||3502.3||3502.3||3502.3||0
1711481100000|2024-03-26 19:25:00|3500.3||3500.3||3500.3||3500.3||0
1711481400000|2024-03-26 19:30:00|3498.8||3498.8||3498.8||3498.8||0
1711482000000|2024-03-26 19:40:00|3497.3||3497.3||3497.3||3497.3||0
1711482900000|2024-03-26 19:55:00|3495.3||3495.3||3495.3||3495.3||0
1711483200000|2024-03-26 20:00:00|3497.3||3497.3||3497.3||3497.3||0
1711485000000|2024-03-26 20:30:00|3498.8||3498.8||3498.8||3498.8||0
1711486500000|2024-03-26 20:55:00|3500.3||3500.3||3500.3||3500.3||0
1711522800000|2024-03-27 07:00:00|3478.3|3423.3|3502.8|3404.8|3502.8|3423.3|3476.8|3404.8|0
1711526100000|2024-03-27 07:55:00|3489.3|3404.3|3484.8|3411.3|3489.3|3416.8|3484.8|3404.3|0
1711526400000|2024-03-27 08:00:00|3476.3|3405.8|3479.3|3416.8|3508.3|3430.3|3468.8|3404.3|0
1711526700000|2024-03-27 08:05:00|3469.3|3417.3|3450.3|3445.3|3469.3|3445.3|3450.3|3404.8|0
1711527000000|2024-03-27 08:10:00|3450.8|3445.8|3453.3|3448.8|3453.3|3448.8|3450.8|3445.8|0
1711527300000|2024-03-27 08:15:00|3453.8|3449.8|3456.8|3451.8|3456.8|3451.8|3453.3|3449.8|0
1711527600000|2024-03-27 08:20:00|3457.3|3452.8|3456.8|3450.3|3457.3|3452.8|3456.8|3450.3|1
1711527900000|2024-03-27 08:25:00|3457.3|3450.8|3456.8|3451.3|3457.3|3452.8|3456.8|3450.8|0
1711528200000|2024-03-27 08:30:00|3457.3|3451.8|3456.8|3449.8|3457.3|3452.3|3456.8|3449.8|0
1711528500000|2024-03-27 08:35:00||3450.3||3450.8||3451.8||3449.8|0
1711528800000|2024-03-27 08:40:00|3457.3|3451.3|3457.3|3452.3|3457.3|3452.3|3457.3|3450.3|0
1711529100000|2024-03-27 08:45:00|3456.8|3452.8|3458.8|3454.3|3458.8|3454.3|3456.8|3452.8|1
1711529400000|2024-03-27 08:50:00|3458.3|3453.8|3458.7|3454.2|3459.8|3454.8|3458.3|3453.8|0
1711529700000|2024-03-27 08:55:00|3459.2|3453.6|3458.6|3451.6|3459.2|3454.6|3458.6|3451.6|0
1711530000000|2024-03-27 09:00:00|3459.1|3451.1|3459.6|3455.1|3459.6|3455.1|3459.1|3451.1|0
1711530300000|2024-03-27 09:05:00|3460.1|3456.1|3458.6|3453.6|3460.6|3456.1|3456.6|3453.1|1
1711530600000|2024-03-27 09:10:00|3457.6|3453.1|3456.1|3451.1|3458.1|3453.6|3456.1|3451.1|0
1711530900000|2024-03-27 09:15:00|3455.6|3450.6|3454.6|3450.1|3456.1|3450.6|3454.6|3450.1|0
1711531200000|2024-03-27 09:20:00|3454.1|3449.6|3452.6|3447.1|3454.1|3449.6|3450.1|3447.1|2
1711531500000|2024-03-27 09:25:00|3453.1|3447.6|3452.6|3449.1|3453.6|3449.1|3452.6|3447.6|1
1711531800000|2024-03-27 09:30:00|3453.1|3449.6|3454.1|3449.6|3454.1|3449.6|3453.1|3449.6|0
1711532100000|2024-03-27 09:35:00|3454.6|3449.1|3453.6|3449.1|3455.1|3449.1|3453.1|3449.1|0
1711532400000|2024-03-27 09:40:00|3454.1|3449.6|3456.1|3449.6|3456.1|3449.6|3454.1|3449.6|0
1711532700000|2024-03-27 09:45:00|3456.6||3456.1||3457.1||3456.1||0
1711533000000|2024-03-27 09:50:00|3456.6||3456.6||3456.6||3456.6||0
1711533300000|2024-03-27 09:55:00|3457.1|3450.1|3460.1|3454.6|3460.1|3455.1|3457.1|3450.1|6
1711533600000|2024-03-27 10:00:00|3460.6|3455.1|3465.1|3460.1|3465.1|3460.1|3460.6|3455.1|2
1711533900000|2024-03-27 10:05:00|3465.6|3461.1|3465.1|3458.6|3465.6|3461.1|3465.1|3458.6|0
1711534200000|2024-03-27 10:10:00||3458.1||3459.1||3459.1||3458.1|0
1711534500000|2024-03-27 10:15:00||3458.6||3459.6||3459.6||3458.6|0
1711534800000|2024-03-27 10:20:00|3464.6|3460.1|3464.1|3459.6|3465.6|3460.6|3463.6|3459.6|0
1711535100000|2024-03-27 10:25:00|3463.6|3459.1|3463.6|3459.1|3464.6|3460.1|3463.6|3459.1|0
1711535400000|2024-03-27 10:30:00|3464.1|3460.1|3464.1|3459.1|3464.6|3460.1|3464.1|3459.1|0
1711535700000|2024-03-27 10:35:00|3463.6|3460.1|3463.6|3459.1|3464.6|3460.1|3463.6|3459.1|0
1711536000000|2024-03-27 10:40:00|3464.1|3458.6|3464.1|3459.1|3464.1|3459.6|3463.1|3458.6|0
1711536300000|2024-03-27 10:45:00|3463.6|3458.6|3466.1|3461.6|3466.1|3461.6|3463.1|3458.6|0
1711536600000|2024-03-27 10:50:00|3466.6|3462.6|3467.1|3462.1|3467.1|3462.6|3466.6|3462.1|0
1711536900000|2024-03-27 10:55:00|3466.6|3463.1|3467.6|3462.6|3468.1|3463.1|3466.6|3462.6|0
1711537200000|2024-03-27 11:00:00|3468.1|3463.1|3464.1|3459.6|3468.1|3463.1|3464.1|3459.6|0
1711537500000|2024-03-27 11:05:00|3464.6|3460.6|3464.6|3459.6|3465.1|3460.6|3464.6|3459.6|1
1711537800000|2024-03-27 11:10:00|3464.1|3459.1|3464.1|3459.1|3464.1|3459.1|3463.6|3459.1|0
1711538100000|2024-03-27 11:15:00|3464.6|3459.6|3465.6|3460.6|3465.6|3460.6|3464.6|3459.6|0
1711538400000|2024-03-27 11:20:00|3466.1|3461.6|3465.1|3460.6|3466.1|3461.6|3465.1|3460.6|0
1711538700000|2024-03-27 11:25:00|3464.6|3460.1|3465.6|3461.1|3465.6|3461.1|3463.6|3459.1|0
1711539000000|2024-03-27 11:30:00|3466.1|3462.1|3466.6|3462.1|3466.6|3462.1|3465.6|3461.1|0
1711539300000|2024-03-27 11:35:00|3467.1|3461.6|3464.6|3460.1|3467.1|3461.6|3464.6|3460.1|0
1711539600000|2024-03-27 11:40:00|3465.1||3465.1||3465.1||3464.6||0
1711539900000|2024-03-27 11:45:00|3465.6|3461.1|3466.1|3461.1|3466.1|3461.1|3465.1|3461.1|0
1711540200000|2024-03-27 11:50:00|3466.6|3462.1|3465.1|3460.1|3466.6|3462.1|3464.6|3460.1|0
1711540500000|2024-03-27 11:55:00|3465.6|3461.1|3464.6|3460.1|3465.6|3461.1|3464.6|3460.1|0
1711540800000|2024-03-27 12:00:00|3469.1|3434.1|3466.1|3461.6|3471.6|3461.6|3465.6|3431.1|0
1711541100000|2024-03-27 12:05:00|3466.6|3461.1|3466.1|3461.1|3466.6|3461.1|3465.6|3461.1|0
1711541400000|2024-03-27 12:10:00|3466.6|3461.6|3465.6|3461.1|3467.1|3462.1|3465.6|3461.1|0
1711541700000|2024-03-27 12:15:00|3465.1|3460.6|3465.1|3460.6|3465.6|3461.1|3464.6|3460.1|0
1711542000000|2024-03-27 12:20:00|3464.6|3460.1|3465.1|3460.1|3465.1|3460.1|3463.6|3459.1|0
1711542300000|2024-03-27 12:25:00|3464.6|3459.6|3464.1|3459.6|3464.6|3459.6|3464.1|3459.6|0
1711542600000|2024-03-27 12:30:00|3464.6|3460.6|3464.1|3459.6|3465.1|3460.6|3464.1|3459.6|0
1711542900000|2024-03-27 12:35:00|3463.6|3459.1|3465.1|3460.6|3465.1|3460.6|3463.6|3459.1|0
1711543200000|2024-03-27 12:40:00|3465.6||3465.6||3465.6||3465.1||0
1711543500000|2024-03-27 12:45:00|3466.1|3461.6|3466.6|3461.6|3466.6|3461.6|3465.6|3461.6|0
1711543800000|2024-03-27 12:50:00|3467.1|3462.1|3468.1|3463.6|3468.1|3463.6|3467.1|3462.1|0
1711544100000|2024-03-27 12:55:00|3468.6|3463.1|3467.6|3463.1|3468.6|3463.1|3467.6|3463.1|0
1711544400000|2024-03-27 13:00:00|3468.1|3463.6|3468.1|3463.1|3468.6|3464.1|3467.1|3462.1|0
1711544700000|2024-03-27 13:05:00|3468.6|3464.1|3469.1|3464.1|3469.1|3464.1|3467.6|3463.1|0
1711545000000|2024-03-27 13:10:00|3469.6|3465.1|3469.1|3464.6|3469.6|3465.1|3468.1|3464.1|0
1711545300000|2024-03-27 13:15:00|3468.6|3464.1|3467.1|3462.6|3468.6|3464.1|3467.1|3462.6|0
1711545600000|2024-03-27 13:20:00|3466.6|3462.1|3466.1|3461.1|3467.1|3462.1|3464.6|3460.1|0
1711545900000|2024-03-27 13:25:00|3466.6|3462.1|3486.1|3426.1|3511.6|3462.1|3464.1|3404.6|0
1711546200000|2024-03-27 13:30:00|3484.6|3426.6|3456.6|3451.6|3484.6|3451.6|3451.6|3422.1|0
1711546500000|2024-03-27 13:35:00|3456.1|3452.6|3459.1|3455.1|3460.6|3455.6|3456.1|3451.1|0
1711546800000|2024-03-27 13:40:00|3458.6|3454.6|3455.6|3451.1|3458.6|3456.6|3455.6|3451.1|0
1711547100000|2024-03-27 13:45:00|3455.1|3450.6|3455.6|3450.1|3455.6|3450.6|3453.6|3449.1|0
1711547400000|2024-03-27 13:50:00|3456.1|3450.6|3451.6|3446.6|3456.1|3451.1|3451.6|3446.6|0
1711547700000|2024-03-27 13:55:00|3452.1|3447.1|3455.6|3450.6|3456.1|3451.1|3451.1|3446.1|0
1711548000000|2024-03-27 14:00:00|3455.1|3450.1|3448.6|3443.6|3455.1|3450.1|3447.6|3442.6|0
1711548300000|2024-03-27 14:05:00|3449.1|3444.6|3449.1|3444.6|3450.1|3445.1|3448.6|3443.6|0
1711548600000|2024-03-27 14:10:00|3448.6|3444.1|3451.6|3446.6|3452.6|3447.6|3448.1|3443.6|0
1711548900000|2024-03-27 14:15:00|3452.1|3447.6|3451.6|3446.6|3452.1|3447.6|3450.6|3445.6|0
1711549200000|2024-03-27 14:20:00|3452.1|3447.6|3453.6|3448.6|3453.6|3448.6|3451.6|3447.1|0
1711549500000|2024-03-27 14:25:00|3454.1|3449.6|3454.1|3449.1|3455.6|3450.6|3453.6|3449.1|1
1711549800000|2024-03-27 14:30:00|3454.6|3448.6|3456.1|3449.1|3456.1|3449.1|3453.1|3448.6|0
1711550100000|2024-03-27 14:35:00|3455.6||3456.6||3456.6||3454.6||0
1711550400000|2024-03-27 14:40:00|3457.1||3455.1||3457.1||3455.1||0
1711550700000|2024-03-27 14:45:00|3454.6|3448.6|3453.1|3448.1|3454.6|3448.6|3452.6|3448.1|0
1711551000000|2024-03-27 14:50:00|3453.6||3455.6||3455.6||3453.6||0
1711551300000|2024-03-27 14:55:00|3454.6|3449.6|3456.1|3449.6|3456.6|3449.6|3454.6|3449.6|0
1711551600000|2024-03-27 15:00:00|3456.6|3450.6|3458.1|3450.6|3458.1|3450.6|3456.6|3450.6|0
1711551900000|2024-03-27 15:05:00|3458.6||3457.1||3458.6||3456.6||0
1711552200000|2024-03-27 15:10:00|3456.1|3451.6|3458.6|3451.6|3458.6|3451.6|3456.1|3451.6|0
1711552500000|2024-03-27 15:15:00|3459.1|3452.6|3461.1|3453.6|3461.1|3453.6|3459.1|3452.6|0
1711552800000|2024-03-27 15:20:00|3460.6|3453.1|3456.6|3452.1|3460.6|3453.1|3456.6|3452.1|0
1711553100000|2024-03-27 15:25:00|3457.1|3452.6|3456.6|3451.6|3457.6|3452.6|3456.1|3451.6|0
1711553400000|2024-03-27 15:30:00|3455.6|3451.1|3455.6|3450.6|3456.6|3451.1|3455.6|3450.6|0
1711553700000|2024-03-27 15:35:00|3456.1||3457.6||3458.6||3456.1||0
1711554000000|2024-03-27 15:40:00|3458.1|3451.1|3459.6|3451.6|3459.6|3451.6|3458.1|3451.1|0
1711554300000|2024-03-27 15:45:00|3458.6||3459.1||3459.1||3457.6||1
1711554600000|2024-03-27 15:50:00|3459.6|3452.1|3458.1|3452.6|3459.6|3452.6|3458.1|3452.1|0
1711554900000|2024-03-27 15:55:00|3457.1|3452.1|3456.1|3451.1|3457.1|3452.6|3456.1|3451.1|0
1711555200000|2024-03-27 16:00:00|3455.1|3450.6|3454.1|3449.1|3456.1|3450.6|3454.1|3449.1|0
1711555500000|2024-03-27 16:05:00|3453.6|3448.6|3453.1|3448.6|3454.1|3449.1|3453.1|3448.6|0
1711555800000|2024-03-27 16:10:00|3453.6|3449.1|3454.1|3449.1|3454.6|3449.1|3453.6|3449.1|0
1711556100000|2024-03-27 16:15:00|3454.6||3455.6||3455.6||3454.6||0
1711556400000|2024-03-27 16:20:00|3456.1||3456.1||3456.1||3455.1||0
1711556700000|2024-03-27 16:25:00|3456.6|3450.1|3458.6|3451.1|3458.6|3451.1|3456.6|3450.1|0
1711557000000|2024-03-27 16:30:00|3463.6|3450.6|3465.1|3445.1|3466.6|3450.6|3463.1|3431.1|0
1711557300000|2024-03-27 16:35:00|3464.6|3433.6|3464.6|3444.1|3470.6|3445.1|3464.6|3433.6|0
1711557600000|2024-03-27 16:40:00||3445.1||3439.6||3445.1||3439.1|0
1711557900000|2024-03-27 16:45:00||3440.6||3445.1||3445.1||3438.6|0
1711558200000|2024-03-27 16:50:00|3479.1|3403.6|3465.1|3403.6|3507.6|3403.6|3464.6|3403.6|0
1711558500000|2024-03-27 16:55:00|3464.6||3465.1||3465.1||3464.6||0
1711558800000|2024-03-27 17:00:00|3464.6||3465.1||3465.1||3464.6||0
1711559400000|2024-03-27 17:10:00|3463.6||3465.1||3465.1||3463.1||0
1711560600000|2024-03-27 17:30:00|3508.6||3465.1||3508.6||3465.1||0
1711561200000|2024-03-27 17:40:00|3463.6||3463.6||3463.6||3463.6||0
1711563000000|2024-03-27 18:10:00|3465.1||3465.1||3465.1||3465.1||0
1711563900000|2024-03-27 18:25:00|3466.6||3466.6||3466.6||3466.6||0
1711565100000|2024-03-27 18:45:00|3465.1||3465.1||3465.1||3465.1||0
1711565700000|2024-03-27 18:55:00|3463.6||3465.1||3465.1||3463.6||0
1711566900000|2024-03-27 19:15:00|3463.6||3463.6||3463.6||3463.6||0
1711567200000|2024-03-27 19:20:00|3465.1||3465.1||3465.1||3465.1||0
1711567500000|2024-03-27 19:25:00|3466.6||3466.6||3466.6||3466.6||0
1711567800000|2024-03-27 19:30:00|3465.1||3466.6||3466.6||3465.1||0
1711568100000|2024-03-27 19:35:00|3468.1||3469.6||3469.6||3468.1||0
1711568400000|2024-03-27 19:40:00|3471.1||3471.1||3471.1||3471.1||0
1711568700000|2024-03-27 19:45:00|3469.6||3469.6||3469.6||3469.6||0
1711569000000|2024-03-27 19:50:00|3471.1||3472.6||3472.6||3471.1||0
1711569300000|2024-03-27 19:55:00|3471.1||3472.6||3472.6||3471.1||0
1711569600000|2024-03-27 20:00:00|3474.1||3474.1||3474.1||3474.1||0
1711570200000|2024-03-27 20:10:00|3472.6||3472.6||3472.6||3472.6||0
1711571700000|2024-03-27 20:35:00|3474.1||3474.1||3474.1||3474.1||0
1711572300000|2024-03-27 20:45:00|3472.6||3472.6||3472.6||3472.6||0
1711572600000|2024-03-27 20:50:00|3474.1||3474.1||3474.1||3474.1||0
1711609200000|2024-03-28 07:00:00|3488.1|3434.6|3511.6|3403.6|3513.1|3434.6|3486.6|3403.6|0
1711612500000|2024-03-28 07:55:00|3480.6|3424.1|3479.6|3431.1|3481.6|3431.1|3474.1|3424.1|0
1711612800000|2024-03-28 08:00:00|3479.1|3425.1|3475.1|3432.1|3485.1|3432.1|3466.6|3425.1|0
1711613100000|2024-03-28 08:05:00|3474.6||3477.1||3484.1||3474.6||0
1711613400000|2024-03-28 08:10:00|3476.1|3425.6|3469.1|3425.6|3484.1|3426.1|3467.6|3425.1|0
1711613700000|2024-03-28 08:15:00|3468.6||3470.1||3477.1||3467.6||0
1711614000000|2024-03-28 08:20:00|3469.6||3470.1||3477.1||3467.6||0
1711614300000|2024-03-28 08:25:00|3469.1||3465.1||3477.1||3462.6||0
1711614600000|2024-03-28 08:30:00|3464.1|3427.1|3460.1|3455.6|3477.1|3455.6|3460.1|3427.1|0
1711614900000|2024-03-28 08:35:00|3461.1|3455.1|3460.1|3455.6|3461.1|3455.6|3460.1|3455.1|0
1711615200000|2024-03-28 08:40:00|3461.1|3455.1|3459.1|3454.6|3461.1|3455.1|3459.1|3454.1|0
1711615500000|2024-03-28 08:45:00|3460.1|3454.1|3459.1|3454.1|3460.1|3454.1|3459.1|3453.6|0
1711615800000|2024-03-28 08:50:00|3458.1|3453.6|3456.6|3451.6|3458.1|3453.6|3456.1|3451.6|0
1711616100000|2024-03-28 08:55:00|3456.1|3451.1|3455.1|3450.1|3456.1|3451.1|3454.1|3449.6|0
1711616400000|2024-03-28 09:00:00|3455.6|3425.1|3457.1|3452.6|3463.1|3453.1|3455.1|3423.1|0
1711616700000|2024-03-28 09:05:00|3457.6|3453.6|3458.6|3453.6|3458.6|3453.6|3457.6|3453.6|0
1711617000000|2024-03-28 09:10:00|3459.1|3454.1|3458.6|3452.6|3460.1|3455.6|3458.6|3452.6|0
1711617300000|2024-03-28 09:15:00|3458.1|3453.6|3458.6|3452.1|3458.6|3453.6|3457.6|3452.1|0
1711617600000|2024-03-28 09:20:00|3458.1|3451.6|3457.6|3451.6|3458.1|3453.1|3457.6|3451.1|0
1711617900000|2024-03-28 09:25:00|3457.1|3451.1|3456.6|3451.6|3457.1|3451.6|3456.6|3451.1|0
1711618200000|2024-03-28 09:30:00|3457.1|3452.1|3458.1|3453.1|3458.1|3454.1|3456.6|3452.1|0
1711618500000|2024-03-28 09:35:00|3458.6|3453.6|3460.6|3456.1|3460.6|3456.1|3458.6|3453.6|0
1711618800000|2024-03-28 09:40:00|3461.1|3456.6|3461.6|3456.1|3462.1|3457.1|3461.1|3456.1|0
1711619100000|2024-03-28 09:45:00|3462.3|3456.8|3464.3|3459.3|3464.3|3459.4|3462.3|3456.8|2
1711619400000|2024-03-28 09:50:00|3462.8|3458.8|3461.3|3458.3|3462.8|3458.8|3461.3|3457.8|0
1711619700000|2024-03-28 09:55:00|3460.8|3457.8|3461.8|3458.8|3463.3|3458.8|3460.8|3457.8|2
1711620000000|2024-03-28 10:00:00|3461.3|3458.3|3461.3|3455.3|3461.3|3458.3|3461.3|3455.3|0
1711620300000|2024-03-28 10:05:00|3458.8|3455.8|3461.3|3456.3|3461.3|3456.3|3457.8|3455.8|5
1711620600000|2024-03-28 10:10:00|3459.8|3456.8|3459.8|3456.3|3459.8|3456.8|3459.8|3456.3|0
1711620900000|2024-03-28 10:15:00|3459.3|3455.8|3458.8|3455.8|3459.3|3456.3|3458.8|3455.8|0
1711621200000|2024-03-28 10:20:00|3458.3|3455.3|3463.3|3458.3|3463.3|3458.3|3458.3|3455.3|5
1711621500000|2024-03-28 10:25:00|3463.8|3459.3|3463.3|3460.3|3465.3|3460.3|3462.3|3459.3|2
1711621800000|2024-03-28 10:30:00|3462.3|3459.8|3462.3|3458.8|3462.3|3459.8|3462.3|3458.8|0
1711622100000|2024-03-28 10:35:00|3461.3|3458.3|3460.8|3456.8|3461.3|3458.3|3460.8|3456.8|0
1711622400000|2024-03-28 10:40:00|3459.8|3457.3|3459.8|3456.8|3459.8|3457.3|3459.8|3456.8|0
1711622700000|2024-03-28 10:45:00|3462.3|3457.3|3462.3|3457.3|3462.8|3457.8|3462.3|3457.3|2
1711623000000|2024-03-28 10:50:00|3460.8|3456.8|3457.8|3454.8|3460.8|3456.8|3457.8|3454.8|0
1711623300000|2024-03-28 10:55:00|3456.8|3454.3|3459.8|3454.8|3459.8|3454.8|3456.8|3453.8|0
1711623600000|2024-03-28 11:00:00|3460.3|3455.3|3459.8|3456.3|3461.3|3456.8|3457.8|3455.3|5
1711623900000|2024-03-28 11:05:00|3459.3|3456.8|3461.3|3456.8|3461.8|3456.8|3459.3|3456.3|3
1711624200000|2024-03-28 11:10:00|3461.8||3461.8||3462.8||3461.8||0
1711624500000|2024-03-28 11:15:00|3460.8|3456.3|3458.8|3455.3|3460.8|3456.3|3458.8|3454.8|0
1711624800000|2024-03-28 11:20:00|3458.3|3454.8|3458.3|3452.3|3458.8|3455.3|3458.3|3434.8|0
1711625100000|2024-03-28 11:25:00|3457.8||3457.8||3457.8||3457.3||0
1711625400000|2024-03-28 11:30:00|3457.3|3451.8|3456.3|3451.3|3457.3|3451.8|3455.8|3450.8|0
1711625700000|2024-03-28 11:35:00|3456.8|3452.3|3458.3|3452.3|3458.3|3452.3|3456.8|3452.3|0
1711626000000|2024-03-28 11:40:00|3455.8||3458.3||3458.3||3455.8||2
1711626300000|2024-03-28 11:45:00|3457.8|3452.8|3457.3|3453.3|3459.3|3453.3|3457.3|3452.8|1
1711626600000|2024-03-28 11:50:00|3459.3||3459.3||3459.8||3458.8||2
1711626900000|2024-03-28 11:55:00|3459.8|3453.8|3460.3|3454.3|3460.3|3454.3|3459.8|3453.8|0
1711627200000|2024-03-28 12:00:00|3467.8|3430.8|3460.3|3453.3|3484.3|3453.3|3459.3|3429.8|0
1711627500000|2024-03-28 12:05:00|3459.8|3453.8|3460.8|3454.3|3460.8|3454.3|3459.3|3453.8|0
1711627800000|2024-03-28 12:10:00|3461.3|3454.8|3460.8|3455.3|3461.8|3455.3|3460.3|3454.8|0
1711628100000|2024-03-28 12:15:00|3461.3||3461.8||3461.8||3461.3||0
1711628400000|2024-03-28 12:20:00|3461.3||3460.3||3461.3||3460.3||0
1711628700000|2024-03-28 12:25:00|3459.3|3454.8|3460.8|3449.8|3460.8|3454.8|3458.3|3449.8|0
1711629000000|2024-03-28 12:30:00|3460.3|3450.8|3457.8|3452.3|3461.3|3452.3|3457.8|3448.8|0
1711629300000|2024-03-28 12:35:00|3458.3||3458.8||3458.8||3458.3||0
1711629600000|2024-03-28 12:40:00|3458.3|3451.8|3455.8|3450.8|3458.3|3451.8|3454.8|3450.3|0
1711629900000|2024-03-28 12:45:00|3456.3||3458.3||3458.3||3456.3||0
1711630200000|2024-03-28 12:50:00|3458.8|3451.8|3458.8|3453.3|3459.8|3453.3|3457.8|3451.8|0
1711630500000|2024-03-28 12:55:00|3458.3|3452.8|3457.8|3452.8|3458.8|3452.8|3457.8|3452.8|0
1711630800000|2024-03-28 13:00:00|3458.3|3453.3|3458.8|3453.3|3458.8|3453.3|3458.3|3453.3|0
1711631100000|2024-03-28 13:05:00|3458.3||3458.8||3458.8||3457.8||0
1711631400000|2024-03-28 13:10:00|3459.3||3459.8||3459.8||3458.8||0
1711631700000|2024-03-28 13:15:00|3460.3|3453.8|3462.3|3455.3|3462.3|3455.3|3460.3|3453.8|0
1711632000000|2024-03-28 13:20:00|3462.8|3455.8|3461.3|3456.8|3463.3|3457.3|3461.3|3455.8|0
1711632300000|2024-03-28 13:25:00|3461.8|3456.3|3460.8|3454.3|3462.3|3456.3|3460.3|3454.3|0
1711632600000|2024-03-28 13:30:00|3460.3|3453.8|3459.8|3453.3|3460.3|3453.8|3457.3|3452.8|0
1711632900000|2024-03-28 13:35:00|3464.8|3427.8|3459.3|3452.3|3466.8|3452.3|3459.3|3427.8|0
1711633200000|2024-03-28 13:40:00|3458.8|3453.3|3461.3|3454.3|3463.3|3454.3|3458.8|3451.8|0
1711633500000|2024-03-28 13:45:00|3460.8|3455.3|3460.8|3455.3|3462.3|3455.3|3460.8|3455.3|0
1711633800000|2024-03-28 13:50:00|3459.8|3454.8|3459.8|3454.8|3460.8|3454.8|3459.8|3454.8|0
1711634100000|2024-03-28 13:55:00|3460.3|3455.3|3464.3|3452.8|3464.3|3455.3|3459.8|3452.8|0
1711634400000|2024-03-28 14:00:00|3463.8|3452.3|3462.3|3455.3|3464.3|3455.3|3461.3|3452.3|0
1711634700000|2024-03-28 14:05:00|3461.3||3460.3||3461.8||3460.3||0
1711635000000|2024-03-28 14:10:00|3460.8||3460.8||3460.8||3460.8||0
1711635300000|2024-03-28 14:15:00|3461.3||3461.8||3461.8||3461.3||0
1711635600000|2024-03-28 14:20:00|3461.3||3461.8||3461.8||3460.8||0
1711635900000|2024-03-28 14:25:00|3460.8||3461.3||3461.3||3460.8||0
1711636200000|2024-03-28 14:30:00|3461.8|3455.8|3462.8|3456.3|3462.8|3456.3|3461.8|3455.8|1
1711636500000|2024-03-28 14:35:00|3463.3|3457.3|3463.3|3458.3|3464.8|3458.3|3462.8|3457.3|0
1711636800000|2024-03-28 14:40:00|3462.3|3457.8|3464.3|3458.3|3464.3|3458.3|3462.3|3457.8|0
1711637100000|2024-03-28 14:45:00|3463.3|3460.3|3465.3|3462.3|3465.3|3462.3|3463.3|3460.3|0
1711637400000|2024-03-28 14:50:00|3465.8|3462.8|3465.8|3462.8|3466.3|3462.8|3465.3|3462.8|0
1711637700000|2024-03-28 14:55:00|3466.3|3461.8|3465.3|3461.8|3466.3|3461.8|3464.8|3461.8|3
1711638000000|2024-03-28 15:00:00|3465.8||3466.3||3466.3||3465.8||0
1711638300000|2024-03-28 15:05:00|3466.8||3465.8||3466.8||3465.8||0
1711638900000|2024-03-28 15:15:00|3466.3|3464.3|3466.8|3461.8|3467.3|3464.3|3466.3|3461.8|12
1711639200000|2024-03-28 15:20:00|3465.8|3461.3|3464.8|3459.8|3465.8|3462.8|3464.8|3459.8|0
1711639500000|2024-03-28 15:25:00|3463.8|3459.3|3464.3|3459.8|3464.3|3459.8|3463.8|3458.8|2
1711639800000|2024-03-28 15:30:00|3464.8|3460.3|3465.3|3460.3|3465.8|3460.3|3464.8|3460.3|0
1711640100000|2024-03-28 15:35:00|3464.8|3459.8|3462.8|3459.8|3464.8|3459.8|3462.8|3459.8|0
1711640400000|2024-03-28 15:40:00|3462.3|3460.8|3465.8|3460.8|3465.8|3460.8|3462.3|3460.8|1
1711640700000|2024-03-28 15:45:00|3465.3|3460.3|3465.3|3459.8|3465.3|3460.3|3465.3|3459.8|0
1711641000000|2024-03-28 15:50:00|3464.8|3457.8|3462.3|3456.3|3464.8|3457.8|3462.3|3456.3|1
1711641300000|2024-03-28 15:55:00|3461.3|3455.8|3461.3|3455.3|3461.3|3455.8|3461.3|3455.3|0
1711641600000|2024-03-28 16:00:00|3461.8|3456.8|3461.3|3456.8|3461.8|3456.8|3461.3|3456.8|0
1711641900000|2024-03-28 16:05:00||3456.3||3455.8||3456.3||3454.8|0
1711642200000|2024-03-28 16:10:00||3456.3||3456.3||3456.8||3456.3|0
1711642500000|2024-03-28 16:15:00||3456.8||3446.8||3457.8||3432.3|0
1711642800000|2024-03-28 16:20:00|3460.8|3447.8|3460.8|3456.3|3460.8|3458.3|3460.8|3439.8|1
1711643100000|2024-03-28 16:25:00|3461.3|3456.8|3462.8|3456.8|3462.8|3456.8|3461.3|3456.8|3
1711643400000|2024-03-28 16:30:00|3481.8|3432.3|3470.3|3442.8|3481.8|3447.3|3470.3|3432.3|0
1711643700000|2024-03-28 16:35:00||3443.3||3435.8||3444.8||3435.8|0
1711644000000|2024-03-28 16:40:00||3436.3||3438.8||3443.3||3436.3|0
1711644300000|2024-03-28 16:45:00|3512.8|3439.3|3514.8|3406.3|3514.8|3441.8|3512.8|3406.3|0
1711645800000|2024-03-28 17:10:00|3512.8||3512.8||3512.8||3512.8||0
1711651500000|2024-03-28 18:45:00|3514.8||3514.8||3514.8||3514.8||0
1711652100000|2024-03-28 18:55:00|3516.3||3516.3||3516.3||3516.3||0
1711652400000|2024-03-28 19:00:00|3517.8||3516.3||3517.8||3516.3||0
1711653900000|2024-03-28 19:25:00|3517.8||3517.8||3517.8||3517.8||0
1711654500000|2024-03-28 19:35:00|3516.3||3516.3||3516.3||3516.3||0
1711656900000|2024-03-28 20:15:00|3514.8||3514.8||3514.8||3514.8||0
1711659300000|2024-03-28 20:55:00|3516.3||3514.8||3516.3||3514.8||0
1712037600000|2024-04-02 06:00:00|3494.3|3422.3|3510.8|3406.3|3510.8|3422.3|3492.8|3406.3|0
1712040600000|2024-04-02 06:50:00|3514.3|3414.3|3514.3|3414.3|3514.3|3414.3|3514.3|3414.3|0
1712042100000|2024-04-02 07:15:00|3511.8|3406.3|3485.3|3441.3|3513.8|3442.8|3483.3|3405.8|0
1712042400000|2024-04-02 07:20:00|3513.8|3441.8|3513.8|3434.3|3513.8|3442.8|3513.8|3434.3|0
1712042700000|2024-04-02 07:25:00|3505.3|3406.3|3478.3|3431.8|3505.3|3431.8|3478.3|3406.3|0
1712043000000|2024-04-02 07:30:00|3484.8|3432.8|3466.3|3457.8|3485.3|3457.8|3466.3|3427.3|0
1712043300000|2024-04-02 07:35:00|3465.8|3457.3|3468.8|3461.3|3468.8|3461.3|3464.3|3456.8|0
1712043600000|2024-04-02 07:40:00|3468.3||3468.3||3468.3||3468.3||0
1712043900000|2024-04-02 07:45:00|3468.8|3461.8|3469.3|3463.3|3469.8|3463.3|3468.8|3461.8|0
1712044200000|2024-04-02 07:50:00|3469.8|3462.8|3470.8|3465.3|3470.8|3465.8|3469.3|3462.3|0
1712044500000|2024-04-02 07:55:00|3471.3||3471.3||3471.8||3471.3||0
1712044800000|2024-04-02 08:00:00|3471.8|3466.3|3476.8|3470.3|3477.3|3470.3|3471.8|3466.3|0
1712045100000|2024-04-02 08:05:00|3476.3|3469.8|3471.8|3465.3|3476.3|3469.8|3471.8|3465.3|0
1712045400000|2024-04-02 08:10:00|3472.3|3465.8|3468.9|3462.9|3472.8|3466.4|3468.9|3462.9|0
1712045700000|2024-04-02 08:15:00|3467.9|3462.4|3464.9|3458.9|3467.9|3462.4|3464.9|3458.9|0
1712046000000|2024-04-02 08:20:00|3464.4|3459.4|3466.4|3460.4|3466.4|3460.4|3463.9|3458.4|0
1712046300000|2024-04-02 08:25:00|3465.9|3459.9|3463.9|3456.9|3465.9|3461.4|3463.9|3456.9|1
1712046600000|2024-04-02 08:30:00|3463.4|3456.4|3459.9|3454.9|3463.4|3456.4|3459.9|3454.4|0
1712046900000|2024-04-02 08:35:00|3459.4|3454.4|3458.9|3452.4|3459.4|3454.4|3458.9|3451.9|4
1712047200000|2024-04-02 08:40:00||3451.9||3451.9||3451.9||3451.4|0
1712047500000|2024-04-02 08:45:00|3458.4|3451.4|3456.9|3450.4|3458.4|3451.4|3456.9|3448.9|0
1712047800000|2024-04-02 08:50:00|3456.4|3449.9|3455.9|3448.9|3456.4|3449.9|3455.9|3448.4|0
1712048100000|2024-04-02 08:55:00|3456.4|3450.4|3456.9|3450.4|3456.9|3450.4|3456.4|3450.4|0
1712048400000|2024-04-02 09:00:00|3462.9|3430.9|3457.4|3449.4|3462.9|3449.4|3457.4|3430.9|0
1712048700000|2024-04-02 09:05:00|3457.9|3449.9|3458.9|3452.4|3458.9|3452.4|3457.9|3449.9|0
1712049000000|2024-04-02 09:10:00|3459.4||3459.4||3459.4||3459.4||0
1712049300000|2024-04-02 09:15:00|3458.9|3451.9|3458.4|3451.4|3458.9|3451.9|3458.4|3451.4|0
1712049600000|2024-04-02 09:20:00|3458.9||3458.9||3458.9||3458.9||0
1712049900000|2024-04-02 09:25:00|3458.4|3451.9|3458.4|3452.4|3458.4|3452.4|3458.4|3451.9|0
1712050200000|2024-04-02 09:30:00|3457.9|3451.9|3457.4|3450.4|3457.9|3451.9|3457.4|3450.4|0
1712050500000|2024-04-02 09:35:00|3456.9|3449.9|3454.4|3447.9|3456.9|3449.9|3454.4|3447.4|0
1712050800000|2024-04-02 09:40:00||3447.4||3447.9||3447.9||3447.4|0
1712051100000|2024-04-02 09:45:00|3453.4|3447.4|3453.4|3446.9|3453.4|3447.4|3453.4|3446.9|0
1712051400000|2024-04-02 09:50:00|3452.9|3446.4|3449.4|3443.4|3452.9|3446.9|3449.4|3443.4|0
1712051700000|2024-04-02 09:55:00|3448.9|3442.9|3448.4|3442.9|3448.9|3443.9|3448.4|3442.9|0
1712052000000|2024-04-02 10:00:00|3447.4|3442.4|3446.4|3440.4|3447.9|3443.4|3446.4|3440.4|0
1712052300000|2024-04-02 10:05:00|3445.4|3439.9|3444.4|3437.9|3445.4|3439.9|3444.4|3437.9|0
1712052600000|2024-04-02 10:10:00|3444.9|3438.9|3445.9|3440.9|3445.9|3440.9|3444.9|3438.9|0
1712052900000|2024-04-02 10:15:00|3445.4|3440.4|3445.9|3440.9|3445.9|3440.9|3445.4|3438.9|0
1712053200000|2024-04-02 10:20:00|3446.4|3441.9|3448.4|3442.4|3448.4|3442.4|3446.4|3441.9|0
1712053500000|2024-04-02 10:25:00|3447.9|3441.9|3446.4|3440.4|3447.9|3441.9|3446.4|3439.9|0
1712053800000|2024-04-02 10:30:00|3446.9||3446.4||3446.9||3446.4||0
1712054100000|2024-04-02 10:35:00|3445.9|3439.9|3444.4|3438.4|3445.9|3439.9|3444.4|3438.4|0
1712054400000|2024-04-02 10:40:00|3444.9||3446.9||3446.9||3444.9||0
1712054700000|2024-04-02 10:45:00|3446.4||3445.4||3446.4||3445.4||0
1712055000000|2024-04-02 10:50:00|3445.9|3438.9|3446.9|3439.4|3446.9|3439.4|3445.9|3438.9|0
1712055300000|2024-04-02 10:55:00|3447.4|3439.9|3447.4|3440.4|3447.9|3440.4|3447.4|3439.9|0
1712055600000|2024-04-02 11:00:00|3454.4|3418.9|3449.9|3441.4|3472.4|3441.4|3449.9|3413.9|0
1712055900000|2024-04-02 11:05:00|3448.9||3448.9||3448.9||3448.9||0
1712056200000|2024-04-02 11:10:00|3452.9|3418.9|3449.4|3441.4|3452.9|3441.4|3449.4|3418.9|0
1712056500000|2024-04-02 11:15:00||3441.9||3442.4||3442.4||3441.9|0
1712056800000|2024-04-02 11:20:00|3453.9|3417.9|3448.4|3440.4|3453.9|3440.4|3448.4|3417.9|0
1712057100000|2024-04-02 11:25:00|3448.9|3440.9|3449.9|3442.4|3449.9|3442.4|3448.9|3440.9|0
1712057400000|2024-04-02 11:30:00|3449.4||3449.4||3449.4||3449.4||0
1712057700000|2024-04-02 11:35:00|3449.9||3449.9||3449.9||3449.4||0
1712058000000|2024-04-02 11:40:00|3449.4|3442.9|3449.4|3443.4|3449.9|3443.4|3449.4|3442.9|0
1712058300000|2024-04-02 11:45:00|3448.9|3442.9|3448.4|3440.9|3448.9|3442.9|3448.4|3440.9|0
1712058600000|2024-04-02 11:50:00||3441.4||3441.4||3441.4||3441.4|0
1712058900000|2024-04-02 11:55:00|3452.9|3417.9|3447.4|3438.4|3452.9|3438.4|3447.4|3417.9|0
1712059200000|2024-04-02 12:00:00|3447.9|3438.9|3448.4|3441.4|3448.4|3441.4|3447.9|3438.9|0
1712059500000|2024-04-02 12:05:00|3452.9|3417.9|3449.4|3439.4|3452.9|3439.4|3449.4|3417.9|0
1712059800000|2024-04-02 12:10:00|3448.9|3439.9|3447.4|3440.4|3448.9|3440.9|3447.4|3439.9|0
1712060100000|2024-04-02 12:15:00|3446.9|3439.9|3445.4|3439.9|3446.9|3439.9|3445.4|3438.4|0
1712060400000|2024-04-02 12:20:00||3440.9||3440.4||3440.9||3440.4|0
1712060700000|2024-04-02 12:25:00|3445.9|3440.9|3447.4|3441.9|3447.4|3441.9|3445.9|3440.4|0
1712061000000|2024-04-02 12:30:00|3447.9|3441.4|3447.4|3440.4|3447.9|3441.4|3447.4|3439.9|0
1712061300000|2024-04-02 12:35:00|3446.4|3439.9|3445.4|3438.4|3446.4|3440.4|3445.4|3438.4|0
1712061600000|2024-04-02 12:40:00|3444.9|3437.9|3442.4|3435.4|3444.9|3437.9|3442.4|3434.9|0
1712061900000|2024-04-02 12:45:00|3441.4|3434.9|3441.4|3434.4|3441.4|3434.9|3441.4|3433.9|0
1712062200000|2024-04-02 12:50:00|3440.9|3433.9|3439.4|3431.4|3440.9|3434.4|3439.4|3430.9|0
1712062500000|2024-04-02 12:55:00|3438.4|3430.9|3438.4|3430.9|3438.4|3431.4|3438.4|3430.4|0
1712062800000|2024-04-02 13:00:00|3437.9|3430.4|3431.4|3425.4|3437.9|3430.4|3431.4|3425.4|0
1712063100000|2024-04-02 13:05:00|3430.4|3424.9|3429.4|3421.9|3430.4|3424.9|3429.4|3421.9|0
1712063400000|2024-04-02 13:10:00|3428.9|3421.4|3425.4|3417.9|3428.9|3421.9|3425.4|3417.4|0
1712063700000|2024-04-02 13:15:00|3424.9|3417.4|3424.4|3416.9|3424.9|3417.4|3424.4|3416.4|2
1712064000000|2024-04-02 13:20:00|3423.9|3416.4|3422.4|3414.9|3423.9|3417.4|3422.4|3414.4|3
1712064300000|2024-04-02 13:25:00|3421.9|3414.4|3420.4|3412.9|3421.9|3414.4|3420.4|3412.9|0
1712064600000|2024-04-02 13:30:00|3419.9|3412.4|3413.4|3406.9|3419.9|3413.4|3413.4|3406.9|12
1712064900000|2024-04-02 13:35:00|3413.9|3407.4|3408.4|3403.4|3413.9|3407.9|3408.4|3401.9|26
1712065200000|2024-04-02 13:40:00|3407.9|3400.9|3403.4|3395.9|3407.9|3400.9|3403.4|3395.4|5
1712065500000|2024-04-02 13:45:00|3403.9|3396.4|3404.4|3399.4|3404.9|3399.9|3403.9|3396.4|0
1712065800000|2024-04-02 13:50:00|3404.9|3399.9|3406.4|3399.9|3406.4|3400.9|3404.9|3399.9|0
1712066100000|2024-04-02 13:55:00|3406.9|3400.4|3410.9|3399.9|3410.9|3404.4|3406.9|3399.9|0
1712066400000|2024-04-02 14:00:00|3411.4|3399.4|3409.4|3402.4|3411.9|3405.4|3405.9|3396.9|0
1712066700000|2024-04-02 14:05:00|3408.4|3402.9|3406.4|3401.4|3408.4|3403.9|3404.4|3397.4|0
1712067000000|2024-04-02 14:10:00|3405.4|3400.9|3404.4|3397.4|3405.4|3401.4|3404.4|3396.9|0
1712067300000|2024-04-02 14:15:00|3404.9|3397.9|3403.4|3396.4|3404.9|3399.9|3403.4|3395.9|0
1712067600000|2024-04-02 14:20:00|3403.9|3397.4|3409.4|3403.9|3409.4|3404.4|3403.9|3397.4|0
1712067900000|2024-04-02 14:25:00|3409.9|3404.4|3408.4|3402.9|3409.9|3404.9|3408.4|3401.4|0
1712068200000|2024-04-02 14:30:00|3408.9|3403.4|3410.4|3404.9|3410.4|3405.4|3408.9|3403.4|0
1712068500000|2024-04-02 14:35:00|3411.4|3405.9|3411.4|3405.9|3411.9|3406.9|3411.4|3405.4|0
1712068800000|2024-04-02 14:40:00|3410.9|3406.4|3409.4|3403.9|3410.9|3406.4|3409.4|3401.9|0
1712069100000|2024-04-02 14:45:00|3408.9|3404.4|3405.4|3399.9|3408.9|3404.4|3405.4|3398.9|0
1712069400000|2024-04-02 14:50:00|3405.9|3400.4|3406.4|3400.4|3406.4|3401.4|3405.4|3400.4|0
1712069700000|2024-04-02 14:55:00|3405.9|3399.9|3404.4|3399.4|3405.9|3399.9|3404.4|3397.4|0
1712070000000|2024-04-02 15:00:00|3404.9|3398.9|3404.4|3397.4|3404.9|3399.9|3404.4|3397.4|0
1712070300000|2024-04-02 15:05:00|3402.9|3398.4|3403.9|3398.9|3403.9|3399.4|3401.9|3398.4|14
1712070600000|2024-04-02 15:10:00|3404.4||3405.4||3405.4||3403.9||1
1712070900000|2024-04-02 15:15:00|3405.9|3399.9|3406.9|3400.4|3406.9|3400.4|3405.9|3399.9|0
1712071200000|2024-04-02 15:20:00|3407.4|3401.4|3408.4|3403.4|3408.4|3403.9|3407.4|3401.4|0
1712071500000|2024-04-02 15:25:00|3407.9|3402.9|3407.4|3400.9|3407.9|3403.9|3407.4|3400.9|1
1712071800000|2024-04-02 15:30:00|3413.4|3393.9|3426.9|3391.9|3430.9|3394.4|3411.4|3385.4|0
1712072100000|2024-04-02 15:35:00|3425.9|3391.4|3408.4|3388.4|3425.9|3391.9|3407.4|3383.4|0
1712072400000|2024-04-02 15:40:00|3409.4|3387.4|3409.4|3376.4|3414.9|3388.4|3408.4|3369.9|0
1712072700000|2024-04-02 15:45:00||3377.4||3381.9||3382.9||3375.9|0
1712073000000|2024-04-02 15:50:00|3408.9|3366.4|3450.4|3344.4|3452.4|3366.4|3408.9|3344.4|0
1712073300000|2024-04-02 15:55:00|3421.4|3364.4|3408.4|3375.4|3421.4|3381.9|3406.4|3364.4|0
1712073600000|2024-04-02 16:00:00|3413.9|3376.4|3408.4|3375.9|3413.9|3381.9|3408.4|3364.9|0
1712073900000|2024-04-02 16:05:00|3450.4|3376.9|3450.4|3345.9|3450.4|3381.9|3450.4|3344.4|0
1712074800000|2024-04-02 16:20:00|3452.4|3347.9|3452.4|3347.9|3452.4|3347.9|3452.4|3347.9|0
1712075700000|2024-04-02 16:35:00|3453.9||3453.9||3453.9||3453.9||0
1712076300000|2024-04-02 16:45:00||3349.4||3349.4||3349.4||3349.4|0
1712076900000|2024-04-02 16:55:00|3455.4|3350.9|3455.4|3350.9|3455.4|3350.9|3455.4|3350.9|0
1712077200000|2024-04-02 17:00:00||3349.4||3349.4||3349.4||3349.4|0
1712077800000|2024-04-02 17:10:00|3453.9|3347.9|3453.9|3347.9|3453.9|3347.9|3453.9|3347.9|0
1712079000000|2024-04-02 17:30:00|3452.4||3452.4||3452.4||3452.4||0
1712079600000|2024-04-02 17:40:00||3345.9||3345.9||3345.9||3345.9|0
1712079900000|2024-04-02 17:45:00||3347.9||3347.9||3347.9||3347.9|0
1712080200000|2024-04-02 17:50:00|3453.9||3453.9||3453.9||3453.9||0
1712081400000|2024-04-02 18:10:00||3349.4||3349.4||3349.4||3349.4|0
1712083500000|2024-04-02 18:45:00||3347.9||3347.9||3347.9||3347.9|0
1712083800000|2024-04-02 18:50:00||3349.4||3349.4||3349.4||3349.4|0
1712084400000|2024-04-02 19:00:00||3347.9||3349.4||3349.4||3347.9|0
1712084700000|2024-04-02 19:05:00|3455.4||3455.4||3455.4||3455.4||0
1712085000000|2024-04-02 19:10:00|3453.9||3453.9||3453.9||3453.9||0
1712085900000|2024-04-02 19:25:00|3455.4||3455.4||3455.4||3455.4||0
1712086200000|2024-04-02 19:30:00||3350.9||3350.9||3350.9||3350.9|0
1712086500000|2024-04-02 19:35:00|3457.4||3457.4||3457.4||3457.4||0
1712087100000|2024-04-02 19:45:00||3352.9||3352.9||3352.9||3352.9|0
1712124000000|2024-04-03 06:00:00|3423.4|3369.9|3447.9|3344.4|3447.9|3369.9|3420.4|3340.9|0
1712127300000|2024-04-03 06:55:00|3448.9|3372.9|3435.4|3378.9|3449.4|3378.9|3435.4|3372.4|0
1712127600000|2024-04-03 07:00:00|3434.9|3379.9|3416.4|3408.4|3440.4|3409.4|3416.4|3379.9|0
1712127900000|2024-04-03 07:05:00|3415.9|3407.9|3407.4|3399.9|3415.9|3408.9|3407.4|3398.9|0
1712128200000|2024-04-03 07:10:00||3400.4||3403.9||3403.9||3398.9|0
1712128500000|2024-04-03 07:15:00|3409.9|3405.4|3408.9|3403.4|3409.9|3405.4|3408.9|3402.9|2
1712128800000|2024-04-03 07:20:00||3402.9||3401.4||3403.4||3400.4|0
1712129100000|2024-04-03 07:25:00|3407.9|3401.9|3405.9|3397.4|3407.9|3403.9|3405.9|3397.4|0
1712129400000|2024-04-03 07:30:00|3404.9|3396.9|3406.4|3401.4|3407.4|3401.4|3403.9|3395.4|1
1712129700000|2024-04-03 07:35:00|3406.9|3400.9|3405.9|3401.4|3407.9|3402.4|3405.9|3400.9|0
1712130000000|2024-04-03 07:40:00|3406.4|3402.4|3409.9|3404.4|3409.9|3404.4|3406.4|3402.4|0
1712130300000|2024-04-03 07:45:00|3409.4|3403.9|3405.4|3400.9|3409.4|3404.4|3405.4|3400.9|0
1712130600000|2024-04-03 07:50:00|3405.9|3400.4|3407.4|3402.4|3408.4|3402.4|3405.9|3400.4|0
1712130900000|2024-04-03 07:55:00|3407.9|3401.9|3406.4|3401.4|3407.9|3401.9|3406.4|3401.4|0
1712131200000|2024-04-03 08:00:00|3406.9|3401.9|3407.4|3402.9|3407.9|3403.4|3406.4|3398.9|8
1712131500000|2024-04-03 08:05:00|3406.4|3402.4|3404.4|3399.4|3406.4|3402.4|3403.4|3399.4|0
1712131800000|2024-04-03 08:10:00|3404.9|3400.2|3406.2|3400.2|3406.2|3400.2|3403.9|3400.2|0
1712132100000|2024-04-03 08:15:00|3406.7|3401.2|3406.2|3401.2|3407.2|3401.2|3405.2|3400.7|0
1712132400000|2024-04-03 08:20:00|3406.7|3400.7|3404.2|3399.7|3406.7|3401.2|3404.2|3399.7|0
1712132700000|2024-04-03 08:25:00|3403.7|3399.2|3402.7|3398.2|3404.2|3399.2|3402.7|3398.2|0
1712133000000|2024-04-03 08:30:00|3403.2|3399.2|3404.2|3399.2|3405.2|3399.2|3403.2|3399.2|0
1712133300000|2024-04-03 08:35:00|3403.7|3398.7|3400.7|3396.7|3403.7|3399.2|3400.7|3396.2|0
1712133600000|2024-04-03 08:40:00|3399.7|3396.2|3405.2|3399.2|3405.2|3399.2|3399.7|3395.2|0
1712133900000|2024-04-03 08:45:00|3405.7|3399.7|3408.2|3402.2|3408.2|3402.2|3405.7|3399.7|0
1712134200000|2024-04-03 08:50:00|3407.2|3401.7|3407.2|3402.2|3407.2|3402.2|3406.2|3401.7|0
1712134500000|2024-04-03 08:55:00|3406.2|3401.7|3407.2|3402.2|3407.2|3402.2|3406.2|3401.7|0
1712134800000|2024-04-03 09:00:00|3406.7|3401.7|3405.7|3401.2|3406.7|3401.7|3404.7|3400.7|0
1712135100000|2024-04-03 09:05:00|3406.2|3400.7|3406.2|3401.2|3406.2|3401.2|3405.2|3400.7|0
1712135400000|2024-04-03 09:10:00|3406.7||3407.7||3407.7||3406.7||0
1712135700000|2024-04-03 09:15:00|3407.2|3400.7|3407.2|3401.2|3407.2|3401.2|3405.7|3400.7|0
1712136000000|2024-04-03 09:20:00|3407.7|3402.2|3406.7|3401.7|3408.2|3402.2|3406.2|3401.7|0
1712136300000|2024-04-03 09:25:00|3406.2|3401.2|3405.2|3400.2|3406.2|3401.2|3404.7|3399.7|0
1712136600000|2024-04-03 09:30:00|3405.7|3400.7|3406.7|3401.2|3406.7|3401.2|3405.7|3400.7|0
1712136900000|2024-04-03 09:35:00|3407.2|3402.2|3408.7|3403.2|3409.2|3403.2|3407.2|3402.2|0
1712137200000|2024-04-03 09:40:00|3409.2||3408.7||3409.2||3408.2||0
1712137500000|2024-04-03 09:45:00|3408.2|3402.7|3405.2|3400.2|3408.2|3402.7|3404.7|3400.2|0
1712137800000|2024-04-03 09:50:00|3404.7|3399.7|3403.2|3398.2|3404.7|3399.7|3403.2|3398.2|0
1712138100000|2024-04-03 09:55:00|3402.7|3397.7|3403.7|3397.2|3403.7|3397.7|3402.2|3397.2|0
1712138400000|2024-04-03 10:00:00|3403.2|3397.7|3401.7|3397.2|3403.2|3398.2|3401.7|3396.7|0
1712138700000|2024-04-03 10:05:00|3402.2|3396.7|3403.2|3397.2|3403.2|3397.2|3402.2|3396.7|0
1712139000000|2024-04-03 10:10:00|3403.7|3398.2|3402.2|3397.2|3403.7|3398.2|3401.7|3397.2|0
1712139300000|2024-04-03 10:15:00|3402.7|3398.2|3403.7|3398.2|3403.7|3398.2|3402.7|3398.2|0
1712139600000|2024-04-03 10:20:00|3404.2||3404.7||3404.7||3404.2||0
1712139900000|2024-04-03 10:25:00|3404.2|3397.7|3402.2|3397.7|3404.2|3397.7|3402.2|3397.7|0
1712140200000|2024-04-03 10:30:00|3401.7|3397.2|3398.2|3393.7|3401.7|3397.2|3398.2|3393.7|0
1712140500000|2024-04-03 10:35:00||3393.2||3393.7||3393.7||3393.2|0
1712140800000|2024-04-03 10:40:00|3398.7||3399.2||3399.2||3398.7||0
1712141100000|2024-04-03 10:45:00|3399.7|3394.7|3401.2|3394.7|3401.2|3394.7|3398.7|3394.7|0
1712141400000|2024-04-03 10:50:00|3400.7|3394.2|3398.7|3393.7|3400.7|3394.2|3398.2|3393.7|0
1712141700000|2024-04-03 10:55:00|3397.7|3393.2|3398.7|3393.7|3398.7|3393.7|3397.7|3393.2|0
1712142000000|2024-04-03 11:00:00|3406.7|3392.7|3400.7|3394.7|3424.2|3394.7|3400.7|3371.7|0
1712142300000|2024-04-03 11:05:00|3400.2|3394.2|3398.2|3393.2|3400.2|3394.2|3397.7|3393.2|0
1712142600000|2024-04-03 11:10:00|3397.2|3392.7|3399.2|3393.2|3399.2|3393.2|3397.2|3392.7|0
1712142900000|2024-04-03 11:15:00|3399.7|3394.2|3398.7|3394.2|3399.7|3394.2|3398.7|3394.2|0
1712143200000|2024-04-03 11:20:00|3399.2|3393.7|3399.7|3394.2|3399.7|3394.2|3399.2|3393.7|0
1712143500000|2024-04-03 11:25:00|3399.2||3399.2||3399.2||3398.7||0
1712143800000|2024-04-03 11:30:00|3399.7||3400.2||3400.2||3398.7||0
1712144100000|2024-04-03 11:35:00|3400.7|3394.7|3400.2|3395.2|3400.7|3395.2|3399.7|3394.7|0
1712144400000|2024-04-03 11:40:00|3399.7|3394.7|3396.2|3391.7|3399.7|3394.7|3396.2|3391.7|0
1712144700000|2024-04-03 11:45:00|3396.7|3392.2|3400.7|3395.2|3400.7|3395.2|3396.7|3392.2|0
1712145000000|2024-04-03 11:50:00|3400.2|3394.7|3399.7|3394.2|3400.2|3394.7|3397.7|3393.7|0
1712145600000|2024-04-03 12:00:00|3399.2|3393.7|3399.7|3394.2|3399.7|3394.2|3397.7|3392.7|0
1712145900000|2024-04-03 12:05:00|3400.2||3400.2||3400.2||3400.2||0
1712146200000|2024-04-03 12:10:00|3399.7|3392.7|3401.7|3390.7|3401.7|3392.7|3399.2|3390.7|0
1712146500000|2024-04-03 12:15:00|3401.2|3390.2|3399.7|3394.2|3401.7|3394.2|3398.2|3390.2|0
1712146800000|2024-04-03 12:20:00|3399.2|3393.7|3398.2|3393.2|3399.2|3394.2|3398.2|3393.2|0
1712147100000|2024-04-03 12:25:00|3397.2|3392.7|3396.2|3391.2|3397.2|3392.7|3395.2|3390.7|0
1712147400000|2024-04-03 12:30:00|3395.7|3390.7|3397.7|3391.2|3397.7|3391.2|3395.2|3390.7|0
1712147700000|2024-04-03 12:35:00|3398.2|3391.7|3398.7|3393.2|3399.7|3393.2|3397.7|3391.7|0
1712148000000|2024-04-03 12:40:00|3399.2|3393.7|3399.7|3394.2|3400.7|3394.2|3399.2|3393.7|0
1712148300000|2024-04-03 12:45:00|3399.2||3399.2||3399.2||3398.7||0
1712148600000|2024-04-03 12:50:00|3398.7|3393.7|3397.7|3392.2|3398.7|3393.7|3397.2|3392.2|0
1712148900000|2024-04-03 12:55:00|3398.2|3391.7|3395.7|3391.2|3398.2|3391.7|3395.2|3390.7|0
1712149200000|2024-04-03 13:00:00|3396.2|3390.7|3397.7|3392.2|3397.7|3392.2|3396.2|3390.7|0
1712149500000|2024-04-03 13:05:00|3398.2|3392.7|3397.2|3392.2|3398.7|3393.2|3396.7|3392.2|0
1712149800000|2024-04-03 13:10:00|3396.2|3391.7|3393.7|3389.2|3396.2|3391.7|3393.2|3388.7|0
1712150100000|2024-04-03 13:15:00|3394.2|3388.7|3392.2|3387.2|3394.2|3388.7|3392.2|3387.2|0
1712150400000|2024-04-03 13:20:00|3391.7|3386.7|3389.2|3384.2|3391.7|3386.7|3389.2|3384.2|0
1712150700000|2024-04-03 13:25:00|3388.2|3384.7|3389.7|3383.7|3389.7|3384.7|3387.7|3383.2|0
1712151000000|2024-04-03 13:30:00|3390.2|3384.7|3390.7|3386.2|3393.2|3387.2|3389.7|3384.7|0
1712151300000|2024-04-03 13:35:00|3391.2|3385.7|3392.7|3386.2|3392.7|3386.2|3390.2|3385.7|0
1712151600000|2024-04-03 13:40:00|3392.2|3386.7|3394.2|3383.7|3394.2|3387.2|3389.7|3383.7|0
1712151900000|2024-04-03 13:45:00|3393.7|3384.2|3391.7|3387.2|3393.7|3387.2|3390.2|3384.2|0
1712152200000|2024-04-03 13:50:00|3392.2|3387.7|3394.7|3388.2|3394.7|3388.2|3392.2|3387.7|0
1712152500000|2024-04-03 13:55:00|3394.2|3387.7|3396.7|3385.2|3396.7|3388.2|3392.7|3385.2|0
1712152800000|2024-04-03 14:00:00|3398.2|3385.7|3403.2|3398.2|3404.2|3398.2|3396.2|3385.7|0
1712153100000|2024-04-03 14:05:00|3403.7|3397.7|3399.7|3395.2|3404.7|3397.7|3399.7|3395.2|0
1712153400000|2024-04-03 14:10:00|3398.7|3394.7|3404.7|3398.2|3404.7|3398.2|3398.7|3394.2|0
1712153700000|2024-04-03 14:15:00|3405.2|3399.2|3405.2|3400.2|3407.2|3400.2|3404.7|3399.2|0
1712154000000|2024-04-03 14:20:00|3405.7|3400.7|3406.2|3401.2|3407.2|3401.2|3405.7|3400.7|0
1712154300000|2024-04-03 14:25:00|3406.7|3400.7|3406.2|3400.2|3406.7|3400.7|3404.7|3400.2|0
1712154600000|2024-04-03 14:30:00|3406.7|3401.2|3405.7|3401.2|3409.2|3403.2|3405.7|3401.2|2
1712154900000|2024-04-03 14:35:00|3406.2|3400.7|3404.2|3399.2|3406.2|3400.7|3404.2|3399.2|0
1712155200000|2024-04-03 14:40:00|3404.7|3399.7|3407.2|3401.2|3407.2|3401.2|3404.7|3399.7|0
1712155500000|2024-04-03 14:45:00|3407.7|3402.2|3409.7|3403.2|3409.7|3403.2|3407.7|3402.2|0
1712155800000|2024-04-03 14:50:00|3410.2|3403.7|3411.7|3406.2|3412.2|3406.2|3410.2|3403.7|0
1712156100000|2024-04-03 14:55:00|3412.2|3405.7|3410.2|3405.7|3412.2|3405.7|3410.2|3405.7|0
1712156400000|2024-04-03 15:00:00|3410.7|3406.2|3412.2|3406.2|3412.2|3406.2|3410.7|3405.7|0
1712156700000|2024-04-03 15:05:00|3411.7|3405.7|3411.7|3406.2|3411.7|3406.2|3410.2|3405.7|0
1712157000000|2024-04-03 15:10:00|3412.2||3412.2||3412.2||3412.2||0
1712157300000|2024-04-03 15:15:00|3411.2|3405.7|3410.7|3405.7|3411.2|3406.2|3410.2|3405.7|0
1712157600000|2024-04-03 15:20:00|3411.2|3406.2|3410.7|3406.2|3411.2|3406.2|3410.2|3405.7|0
1712157900000|2024-04-03 15:25:00|3409.7|3405.7|3409.7|3405.2|3409.7|3405.7|3409.7|3404.7|0
1712158200000|2024-04-03 15:30:00|3416.7|3404.2|3417.2|3399.7|3419.2|3404.2|3416.7|3392.7|0
1712158500000|2024-04-03 15:35:00|3419.2|3398.7|3418.2|3399.2|3423.7|3401.7|3414.7|3393.7|0
1712159100000|2024-04-03 15:45:00|3417.7|3398.7|3422.7|3398.7|3423.2|3398.7|3417.2|3398.7|0
1712159400000|2024-04-03 15:50:00|3417.2|3384.2|3415.7|3354.7|3417.2|3384.2|3415.7|3354.7|0
1712159700000|2024-04-03 15:55:00|3457.7|3353.7|3415.7|3390.7|3457.7|3396.2|3415.7|3353.7|0
1712160000000|2024-04-03 16:00:00|3415.2|3391.2|3419.2|3389.7|3419.7|3396.2|3413.7|3389.7|0
1712160300000|2024-04-03 16:05:00|3418.2|3390.7|3419.7|3390.2|3419.7|3395.7|3413.2|3388.7|0
1712160600000|2024-04-03 16:10:00|3418.7|3391.2|3414.2|3394.7|3419.7|3394.7|3414.2|3388.2|0
1712160900000|2024-04-03 16:15:00||3395.2||3391.2||3396.7||3391.2|0
1712161200000|2024-04-03 16:20:00|3420.2|3391.7|3416.7|3392.2|3423.2|3397.7|3416.7|3391.2|0
1712161500000|2024-04-03 16:25:00||3392.7||3397.7||3397.7||3391.2|0
1712161800000|2024-04-03 16:30:00||3398.2||3394.2||3399.7||3393.7|0
1712162100000|2024-04-03 16:35:00|3416.2|3394.7|3413.7|3389.2|3421.2|3399.7|3413.7|3389.2|0
1712162400000|2024-04-03 16:40:00|3415.7|3389.7|3417.2|3354.7|3417.2|3394.7|3415.7|3352.7|0
1712162700000|2024-04-03 16:45:00|3415.7|3352.7|3415.7|3352.7|3415.7|3352.7|3415.7|3352.7|0
1712163000000|2024-04-03 16:50:00|3415.2|3354.7|3417.2|3354.7|3417.2|3354.7|3415.2|3354.7|0
1712163300000|2024-04-03 16:55:00|3415.7|3352.7|3415.7|3352.7|3415.7|3352.7|3415.7|3352.7|0
1712164200000|2024-04-03 17:10:00|3415.2||3415.7||3415.7||3415.2||0
1712164800000|2024-04-03 17:20:00|3417.2|3354.7|3417.2|3354.7|3417.2|3354.7|3417.2|3354.7|0
1712166900000|2024-04-03 17:55:00|3416.7||3417.2||3417.2||3416.7||0
1712169000000|2024-04-03 18:30:00|3415.7|3352.7|3415.7|3352.7|3415.7|3352.7|3415.7|3352.7|0
1712169300000|2024-04-03 18:35:00|3417.2|3354.7|3417.2|3354.7|3417.2|3354.7|3417.2|3354.7|0
1712170200000|2024-04-03 18:50:00|3415.7||3417.2||3417.2||3415.7||0
1712170800000|2024-04-03 19:00:00|3415.7|3352.7|3415.7|3352.7|3417.2|3352.7|3415.7|3352.7|0
1712171400000|2024-04-03 19:10:00|3414.2|3351.2|3412.7|3351.2|3414.2|3351.2|3412.7|3351.2|0
1712171700000|2024-04-03 19:15:00|3411.2|3349.7|3412.7|3351.2|3414.2|3351.2|3411.2|3347.7|0
1712172000000|2024-04-03 19:20:00|3412.2|3349.7|3412.7|3349.7|3412.7|3349.7|3412.2|3349.7|0
1712172600000|2024-04-03 19:30:00|3414.2|3351.2|3412.7|3351.2|3414.2|3351.2|3412.7|3351.2|0
1712172900000|2024-04-03 19:35:00|3414.2|3352.7|3415.7|3352.7|3415.7|3352.7|3414.2|3352.7|0
1712173200000|2024-04-03 19:40:00|3414.2||3415.7||3415.7||3414.2||0
1712173800000|2024-04-03 19:50:00|3414.2||3414.2||3414.2||3414.2||0
1712174100000|2024-04-03 19:55:00|3412.7|3351.2|3414.2|3351.2|3414.2|3351.2|3412.7|3351.2|0
1712210400000|2024-04-04 06:00:00|3433.7|3380.2|3456.2|3350.7|3456.2|3380.2|3430.7|3350.7|0
1712213400000|2024-04-04 06:50:00|3448.2|3353.2|3448.2|3353.2|3448.2|3353.2|3448.2|3353.2|0
1712213700000|2024-04-04 06:55:00|3441.2|3359.2|3427.2|3379.7|3441.2|3379.7|3427.2|3359.2|0
1712214000000|2024-04-04 07:00:00|3426.7|3380.2|3433.2|3381.2|3433.2|3381.2|3410.7|3374.2|0
1712214300000|2024-04-04 07:05:00|3432.7|3374.7|3397.2|3392.2|3433.2|3395.2|3397.2|3374.7|0
1712214600000|2024-04-04 07:10:00|3396.7|3392.7|3401.2|3396.2|3402.7|3396.2|3396.2|3392.7|0
1712214900000|2024-04-04 07:15:00|3400.7|3395.7|3398.7|3394.2|3400.7|3396.2|3398.2|3393.7|0
1712215200000|2024-04-04 07:20:00|3399.2|3393.7|3397.2|3392.2|3400.2|3393.7|3397.2|3392.2|0
1712215500000|2024-04-04 07:25:00|3396.2|3391.7|3398.7|3393.2|3399.7|3393.2|3396.2|3391.7|0
1712215800000|2024-04-04 07:30:00|3398.2|3392.7|3399.7|3393.2|3399.7|3393.2|3396.2|3391.7|0
1712216100000|2024-04-04 07:35:00|3399.2||3399.2||3400.2||3398.7||0
1712216400000|2024-04-04 07:40:00|3399.7||3398.2||3399.7||3397.7||0
1712216700000|2024-04-04 07:45:00|3396.7|3392.7|3397.2|3391.7|3397.2|3392.7|3395.7|3391.2|0
1712217000000|2024-04-04 07:50:00|3396.7|3391.2|3396.2|3391.2|3397.2|3391.7|3395.7|3390.7|0
1712217300000|2024-04-04 07:55:00|3395.7|3390.7|3397.2|3390.2|3397.2|3390.7|3394.2|3389.7|0
1712217600000|2024-04-04 08:00:00|3396.7|3390.7|3398.2|3391.2|3398.2|3391.2|3396.7|3390.7|0
1712217900000|2024-04-04 08:05:00|3398.7|3391.7|3402.2|3395.2|3402.2|3395.2|3398.7|3391.7|0
1712218200000|2024-04-04 08:10:00|3402.7|3396.2|3402.2|3397.2|3403.7|3397.2|3402.2|3396.2|0
1712218500000|2024-04-04 08:15:00|3401.7|3396.7|3405.7|3399.2|3405.7|3399.2|3401.2|3396.7|0
1712218800000|2024-04-04 08:20:00|3406.2|3400.2|3405.2|3400.2|3406.7|3400.2|3404.7|3399.7|0
1712219100000|2024-04-04 08:25:00|3404.7|3399.7|3402.3|3397.3|3405.7|3400.2|3402.3|3397.3|0
1712219400000|2024-04-04 08:30:00|3401.8|3396.5|3393.1|3388.6|3401.8|3396.5|3393.1|3388.6|0
1712219700000|2024-04-04 08:35:00|3393.6|3388.1|3392.1|3387.1|3394.1|3388.6|3392.1|3387.1|0
1712220000000|2024-04-04 08:40:00|3391.6|3387.6|3391.6|3386.6|3391.6|3387.6|3391.1|3386.6|0
1712220300000|2024-04-04 08:45:00|3392.1|3386.1|3390.6|3386.1|3393.6|3386.1|3390.6|3386.1|0
1712220600000|2024-04-04 08:50:00|3390.1|3385.6|3391.6|3385.6|3391.6|3385.6|3389.6|3385.1|0
1712220900000|2024-04-04 08:55:00|3392.1||3392.1||3392.1||3390.6||0
1712221200000|2024-04-04 09:00:00|3391.6|3385.1|3390.1|3385.1|3392.1|3385.1|3390.1|3385.1|0
1712221500000|2024-04-04 09:05:00|3389.6|3384.6|3389.1|3383.6|3389.6|3384.6|3388.1|3383.1|0
1712221800000|2024-04-04 09:10:00|3388.6|3383.1|3388.1|3382.6|3388.6|3383.1|3386.6|3382.1|0
1712222100000|2024-04-04 09:15:00|3388.6|3383.6|3391.1|3384.6|3391.1|3384.6|3388.6|3383.6|0
1712222400000|2024-04-04 09:20:00|3390.6||3390.6||3390.6||3390.1||0
1712222700000|2024-04-04 09:25:00|3391.1||3389.1||3391.1||3389.1||0
1712223000000|2024-04-04 09:30:00|3388.6|3384.1|3389.6|3383.6|3389.6|3384.1|3388.1|3383.6|0
1712223300000|2024-04-04 09:35:00|3388.6|3383.1|3387.6|3382.6|3388.6|3383.1|3387.6|3382.6|0
1712223600000|2024-04-04 09:40:00|3388.1||3389.1||3389.1||3387.6||0
1712223900000|2024-04-04 09:45:00|3388.6|3382.1|3386.1|3381.6|3388.6|3382.6|3386.1|3381.6|0
1712224200000|2024-04-04 09:50:00|3386.6||3386.6||3386.6||3386.6||0
1712224500000|2024-04-04 09:55:00|3387.1||3387.6||3387.6||3387.1||0
1712224800000|2024-04-04 10:00:00|3387.1|3381.1|3385.6|3380.6|3387.1|3381.1|3385.6|3380.6|0
1712225100000|2024-04-04 10:05:00|3386.1||3386.1||3386.1||3386.1||0
1712225400000|2024-04-04 10:10:00|3386.6|3381.1|3388.1|3381.6|3388.1|3381.6|3386.6|3381.1|0
1712225700000|2024-04-04 10:15:00|3388.6||3386.1||3388.6||3386.1||0
1712226000000|2024-04-04 10:20:00|3386.6||3386.6||3388.1||3386.1||0
1712226300000|2024-04-04 10:25:00|3387.1||3388.6||3388.6||3387.1||0
1712226600000|2024-04-04 10:30:00|3388.1||3387.1||3388.1||3386.6||0
1712226900000|2024-04-04 10:35:00|3387.6||3386.6||3388.1||3386.1||0
1712227200000|2024-04-04 10:40:00|3387.1||3386.6||3388.1||3386.6||0
1712227500000|2024-04-04 10:45:00|3387.1|3382.6|3390.1|3383.6|3390.1|3383.6|3387.1|3382.6|0
1712227800000|2024-04-04 10:50:00|3389.6|3384.6|3391.6|3384.6|3391.6|3384.6|3389.1|3384.6|0
1712228100000|2024-04-04 10:55:00|3392.1|3385.1|3394.1|3387.6|3394.6|3387.6|3392.1|3385.1|0
1712228400000|2024-04-04 11:00:00|3393.6|3366.1|3395.1|3385.6|3402.6|3387.1|3393.6|3364.1|0
1712228700000|2024-04-04 11:05:00|3393.6|3386.1|3392.1|3386.6|3393.6|3386.6|3392.1|3386.1|0
1712229000000|2024-04-04 11:10:00|3392.6||3392.6||3392.6||3392.6||0
1712229600000|2024-04-04 11:20:00|3392.1||3392.1||3392.1||3391.6||0
1712230200000|2024-04-04 11:30:00|3391.6|3386.1|3388.6|3384.1|3391.6|3386.1|3388.6|3384.1|0
1712230500000|2024-04-04 11:35:00|3387.6|3383.6|3387.6|3383.1|3387.6|3384.1|3387.6|3382.6|0
1712230800000|2024-04-04 11:40:00|3387.1|3382.6|3385.6|3381.1|3387.1|3383.1|3385.6|3381.1|0
1712231100000|2024-04-04 11:45:00|3386.1|3380.6|3384.6|3379.6|3386.1|3381.1|3384.6|3379.6|0
1712231400000|2024-04-04 11:50:00|3384.1|3380.1|3386.1|3380.1|3386.1|3380.1|3383.6|3380.1|0
1712231700000|2024-04-04 11:55:00|3386.6|3380.6|3387.1|3381.1|3388.1|3381.1|3386.6|3380.6|0
1712232300000|2024-04-04 12:05:00|3387.6||3387.6||3387.6||3387.6||0
1712232600000|2024-04-04 12:10:00|3388.1||3388.1||3388.1||3388.1||0
1712232900000|2024-04-04 12:15:00|3388.6||3388.6||3388.6||3388.6||0
1712233200000|2024-04-04 12:20:00|3388.1|3381.6|3388.6|3382.1|3389.6|3382.1|3387.6|3381.6|0
1712233500000|2024-04-04 12:25:00|3389.1|3381.1|3392.1|3381.1|3392.1|3381.1|3389.1|3381.1|0
1712233800000|2024-04-04 12:30:00|3392.6|3380.6|3390.1|3382.6|3392.6|3382.6|3387.1|3380.6|0
1712234100000|2024-04-04 12:35:00|3390.6|3383.6|3389.6|3384.6|3391.6|3384.6|3388.6|3383.6|0
1712234400000|2024-04-04 12:40:00|3390.1||3390.1||3390.1||3390.1||0
1712234700000|2024-04-04 12:45:00|3389.6||3391.1||3391.1||3389.1||0
1712235000000|2024-04-04 12:50:00|3391.6|3385.1|3393.6|3386.6|3393.6|3386.6|3391.6|3385.1|0
1712235300000|2024-04-04 12:55:00|3393.1|3387.6|3393.6|3387.6|3394.6|3387.6|3392.6|3387.6|0
1712235600000|2024-04-04 13:00:00|3393.1|3387.1|3391.6|3386.6|3393.1|3387.1|3391.6|3386.6|0
1712235900000|2024-04-04 13:05:00|3392.1||3393.1||3393.1||3392.1||0
1712236200000|2024-04-04 13:10:00|3393.6||3394.1||3394.1||3393.6||0
1712236500000|2024-04-04 13:15:00|3393.6|3387.1|3395.1|3387.6|3395.1|3387.6|3392.6|3387.1|0
1712236800000|2024-04-04 13:20:00|3394.1|3388.1|3394.1|3388.6|3394.1|3388.6|3393.1|3388.1|0
1712237100000|2024-04-04 13:25:00|3395.1||3395.6||3396.1||3395.1||0
1712237400000|2024-04-04 13:30:00|3395.1||3395.1||3395.1||3393.6||0
1712237700000|2024-04-04 13:35:00|3395.6|3389.6|3391.6|3387.1|3396.6|3389.6|3391.6|3387.1|0
1712238000000|2024-04-04 13:40:00|3392.1|3387.6|3394.1|3387.6|3394.6|3387.6|3392.1|3387.6|0
1712238300000|2024-04-04 13:45:00|3394.6|3388.6|3395.6|3388.6|3395.6|3388.6|3393.1|3388.6|0
1712238600000|2024-04-04 13:50:00|3395.1|3388.1|3392.6|3386.6|3395.1|3388.6|3391.6|3386.6|0
1712238900000|2024-04-04 13:55:00|3393.1|3387.6|3395.6|3388.6|3395.6|3388.6|3392.1|3387.6|0
1712239200000|2024-04-04 14:00:00|3396.1|3389.6|3397.1|3390.6|3397.1|3390.6|3396.1|3389.6|0
1712239500000|2024-04-04 14:05:00|3395.1|3391.6|3401.1|3394.6|3401.1|3394.6|3395.1|3391.6|0
1712239800000|2024-04-04 14:10:00|3401.6|3395.6|3401.1|3396.6|3403.1|3396.6|3401.1|3395.6|0
1712240100000|2024-04-04 14:15:00|3401.6||3403.1||3403.1||3401.6||0
1712240400000|2024-04-04 14:20:00|3403.6|3399.1|3400.6|3395.6|3404.1|3401.1|3400.6|3395.6|1
1712240700000|2024-04-04 14:25:00|3401.1|3396.1|3403.1|3396.6|3403.1|3396.6|3401.1|3396.1|0
1712241000000|2024-04-04 14:30:00|3402.6||3402.1||3403.1||3402.1||0
1712241300000|2024-04-04 14:35:00|3402.6|3397.1|3405.6|3398.6|3405.6|3398.6|3402.6|3397.1|0
1712241600000|2024-04-04 14:40:00|3406.1|3399.1|3406.6|3400.6|3406.6|3400.6|3406.1|3399.1|0
1712241900000|2024-04-04 14:45:00|3406.1|3400.1|3404.6|3400.1|3406.1|3400.1|3404.6|3400.1|0
1712242200000|2024-04-04 14:50:00|3403.6|3399.6|3403.1|3398.6|3404.1|3399.6|3403.1|3398.6|0
1712242500000|2024-04-04 14:55:00|3403.6||3404.1||3405.1||3403.6||0
1712242800000|2024-04-04 15:00:00|3404.6||3404.1||3405.1||3404.1||0
1712243100000|2024-04-04 15:05:00|3403.1|3398.1|3402.6|3397.6|3403.1|3398.1|3402.1|3397.6|0
1712243400000|2024-04-04 15:10:00|3403.1|3397.1|3401.1|3396.6|3403.1|3397.6|3401.1|3396.6|0
1712243700000|2024-04-04 15:15:00||3396.1||3396.6||3396.6||3396.1|0
1712244000000|2024-04-04 15:20:00|3400.1|3396.1|3400.6|3395.6|3400.6|3396.1|3400.1|3395.6|0
1712244300000|2024-04-04 15:25:00|3399.6|3395.1|3402.6|3395.6|3402.6|3395.6|3399.6|3395.1|0
1712244600000|2024-04-04 15:30:00|3407.6|3395.1|3407.6|3390.1|3408.6|3395.1|3407.1|3380.1|0
1712244900000|2024-04-04 15:35:00|3408.1|3391.1|3409.6|3394.1|3413.1|3394.1|3406.6|3374.1|0
1712245200000|2024-04-04 15:40:00|3412.1|3390.1|3413.6|3347.6|3414.1|3394.1|3409.1|3347.6|0
1712245500000|2024-04-04 15:45:00|3409.6|3345.6|3408.1|3345.6|3450.6|3345.6|3408.1|3345.6|0
1712245800000|2024-04-04 15:50:00|3409.6|3347.6|3409.6|3347.6|3409.6|3347.6|3409.6|3347.6|0
1712246100000|2024-04-04 15:55:00|3450.6||3409.6||3450.6||3409.6||0
1712246700000|2024-04-04 16:05:00|3411.1||3411.1||3411.1||3411.1||0
1712247000000|2024-04-04 16:10:00|3409.6||3409.6||3409.6||3409.6||0
1712247300000|2024-04-04 16:15:00|3409.1||3409.6||3409.6||3409.1||0
1712249700000|2024-04-04 16:55:00|3408.1|3345.6|3408.1|3345.6|3408.1|3345.6|3408.1|3345.6|0
1712250000000|2024-04-04 17:00:00|3448.6|3344.1|3406.6|3344.1|3448.6|3344.1|3406.6|3344.1|0
1712252400000|2024-04-04 17:40:00|3405.1|3342.6|3405.1|3342.6|3405.1|3342.6|3405.1|3342.6|0
1712253300000|2024-04-04 17:55:00|3403.6|3340.6|3403.6|3340.6|3403.6|3340.6|3403.6|3340.6|0
1712253600000|2024-04-04 18:00:00|3402.1||3403.6||3403.6||3402.1||0
1712253900000|2024-04-04 18:05:00|3402.1|3339.1|3399.1|3337.6|3402.1|3339.1|3399.1|3337.6|0
1712254200000|2024-04-04 18:10:00|3397.6|3335.6|3394.6|3332.6|3397.6|3335.6|3394.6|3332.6|0
1712254500000|2024-04-04 18:15:00|3393.1|3330.6|3390.1|3327.6|3393.1|3330.6|3390.1|3327.6|0
1712254800000|2024-04-04 18:20:00|3391.6|3329.1|3393.1|3329.1|3393.1|3329.1|3391.6|3329.1|0
1712255100000|2024-04-04 18:25:00|3391.6|3327.6|3387.1|3324.1|3391.6|3327.6|3387.1|3324.1|0
1712255400000|2024-04-04 18:30:00|3385.6|3322.6|3379.6|3317.6|3385.6|3322.6|3378.1|3315.6|0
1712255700000|2024-04-04 18:35:00|3381.1|3319.1|3381.1|3319.1|3384.1|3320.6|3381.1|3319.1|0
1712256000000|2024-04-04 18:40:00|3379.6|3317.6|3376.6|3314.1|3381.1|3317.6|3376.6|3314.1|0
1712256300000|2024-04-04 18:45:00|3378.1|3315.6|3381.1|3319.1|3381.1|3319.1|3378.1|3315.6|0
1712256600000|2024-04-04 18:50:00|3379.6|3317.6|3379.6|3315.6|3379.6|3319.1|3378.1|3315.6|0
1712256900000|2024-04-04 18:55:00|3378.1|3314.1|3373.6|3310.6|3378.1|3314.1|3370.6|3307.6|0
1712257200000|2024-04-04 19:00:00|3372.1|3309.1|3372.1|3310.6|3375.1|3312.6|3370.6|3307.6|0
1712257500000|2024-04-04 19:05:00|3373.6|3312.6|3376.6|3314.1|3376.6|3314.1|3373.6|3312.6|0
1712257800000|2024-04-04 19:10:00|3375.1|3312.6|3373.6|3312.1|3375.1|3312.6|3372.1|3310.6|0
1712258100000|2024-04-04 19:15:00|3372.1|3310.6|3372.1|3310.6|3372.1|3310.6|3372.1|3309.1|0
1712258400000|2024-04-04 19:20:00|3373.6|3312.1|3372.1|3310.6|3375.1|3312.1|3372.1|3310.6|0
1712258700000|2024-04-04 19:25:00|3373.6|3309.1|3369.1|3307.1|3373.6|3309.1|3369.1|3307.1|0
1712259000000|2024-04-04 19:30:00|3370.6|3309.1|3370.6|3309.1|3370.6|3309.1|3369.1|3309.1|0
1712259300000|2024-04-04 19:35:00|3369.1|3307.1|3366.1|3304.1|3370.6|3307.1|3366.1|3304.1|0
1712259600000|2024-04-04 19:40:00|3367.6|3305.6|3369.1|3305.6|3369.1|3305.6|3366.1|3305.6|0
1712259900000|2024-04-04 19:45:00|3370.6|3307.1|3370.6|3309.1|3370.6|3309.1|3369.1|3307.1|0
1712260200000|2024-04-04 19:50:00|3372.1|3310.6|3370.6|3309.1|3372.1|3310.6|3370.6|3307.1|0
1712260500000|2024-04-04 19:55:00|3369.1|3307.1|3369.1|3307.1|3369.1|3307.1|3369.1|3307.1|0
1712296800000|2024-04-05 06:00:00|3384.1|3330.1|3409.1|3303.6|3410.6|3331.6|3384.1|3303.6|0
1712300400000|2024-04-05 07:00:00|3429.6|3290.1|3387.6|3332.1|3429.6|3332.1|3387.6|3290.1|0
1712301000000|2024-04-05 07:10:00|3386.6|3332.6|3367.6|3356.6|3386.6|3358.1|3367.6|3332.6|0
1712301300000|2024-04-05 07:15:00|3367.1|3356.1|3365.6|3357.6|3367.1|3358.6|3365.6|3354.6|0
1712301600000|2024-04-05 07:20:00||3357.1||3358.6||3359.6||3357.1|0
1712301900000|2024-04-05 07:25:00||3358.1||3358.6||3361.1||3357.1|0
1712302200000|2024-04-05 07:30:00||3358.1||3360.1||3360.1||3357.6|0
1712302500000|2024-04-05 07:35:00|3365.1|3359.6|3364.6|3359.1|3365.1|3360.6|3364.6|3359.1|0
1712302800000|2024-04-05 07:40:00|3365.1|3360.1|3364.6|3359.1|3365.1|3360.6|3364.6|3359.1|0
1712303100000|2024-04-05 07:45:00|3364.1|3358.6|3363.6|3357.6|3364.6|3358.6|3363.6|3357.6|0
1712303400000|2024-04-05 07:50:00|3363.1|3357.1|3363.6|3358.6|3363.6|3359.1|3362.6|3356.6|0
1712303700000|2024-04-05 07:55:00|3364.1|3359.6|3364.6|3359.1|3365.1|3360.6|3364.1|3359.1|0
1712304000000|2024-04-05 08:00:00|3365.1|3358.6|3366.6|3361.6|3366.6|3362.1|3365.1|3357.1|0
1712304300000|2024-04-05 08:05:00|3365.6|3361.1|3365.6|3358.6|3365.6|3361.1|3365.6|3358.6|0
1712304600000|2024-04-05 08:10:00|3365.1|3358.1|3360.6|3354.6|3365.1|3358.1|3360.6|3354.6|0
1712304900000|2024-04-05 08:15:00|3360.1|3354.1|3356.6|3350.1|3360.1|3354.1|3356.6|3350.1|0
1712305200000|2024-04-05 08:20:00|3356.1|3349.6|3352.6|3347.1|3356.1|3349.6|3350.1|3346.6|15
1712305500000|2024-04-05 08:25:00|3353.1|3348.1|3355.6|3349.6|3355.6|3349.6|3353.1|3348.1|1
1712305800000|2024-04-05 08:30:00|3355.1|3330.1|3353.1|3347.1|3362.1|3347.1|3353.1|3330.1|0
1712306100000|2024-04-05 08:35:00|3353.6|3347.6|3352.6|3347.6|3354.1|3348.6|3352.1|3347.6|0
1712306400000|2024-04-05 08:40:00|3353.1|3348.1|3352.1|3347.1|3353.1|3348.1|3351.1|3346.6|0
1712306700000|2024-04-05 08:45:00|3352.6||3352.6||3352.6||3351.6||0
1712307000000|2024-04-05 08:50:00|3352.1|3346.6|3350.6|3345.6|3352.6|3346.6|3349.6|3345.1|0
1712307300000|2024-04-05 08:55:00|3349.6|3345.1|3350.6|3345.6|3350.6|3345.6|3348.6|3344.1|2
1712307600000|2024-04-05 09:00:00|3351.1|3346.1|3352.1|3347.1|3352.1|3347.6|3351.1|3346.1|0
1712307900000|2024-04-05 09:05:00|3352.6|3348.1|3352.6|3346.6|3353.1|3348.1|3352.6|3346.6|0
1712308200000|2024-04-05 09:10:00|3353.1|3347.1|3352.6|3346.6|3353.1|3348.6|3352.6|3346.6|0
1712308500000|2024-04-05 09:15:00||3347.1||3347.1||3347.6||3346.6|0
1712308800000|2024-04-05 09:20:00||3346.6||3346.6||3347.1||3346.1|0
1712309100000|2024-04-05 09:25:00|3352.1|3346.1|3350.6|3343.1|3352.1|3346.6|3350.6|3343.1|0
1712309400000|2024-04-05 09:30:00|3350.1|3342.6|3348.6|3342.1|3350.1|3343.1|3348.6|3341.6|0
1712309700000|2024-04-05 09:35:00|3347.6|3341.6|3355.1|3340.1|3356.1|3343.1|3347.6|3321.1|0
1712310000000|2024-04-05 09:40:00|3354.6|3331.1|3349.6|3343.6|3357.1|3343.6|3349.6|3328.1|0
1712310300000|2024-04-05 09:45:00||3343.1||3344.1||3344.1||3343.1|0
1712310600000|2024-04-05 09:50:00|3350.1|3345.1|3350.6|3345.6|3350.6|3345.6|3348.1|3345.1|1
1712310900000|2024-04-05 09:55:00|3350.1|3345.1|3349.6|3344.6|3350.1|3345.1|3349.6|3344.6|0
1712311200000|2024-04-05 10:00:00|3350.1|3345.6|3351.1|3345.6|3351.6|3346.6|3350.1|3345.6|0
1712311500000|2024-04-05 10:05:00|3350.6|3345.1|3350.1|3345.1|3350.6|3345.1|3350.1|3345.1|0
1712311800000|2024-04-05 10:10:00|3350.6|3345.6|3350.1|3345.1|3351.1|3345.6|3350.1|3345.1|0
1712312100000|2024-04-05 10:15:00|3349.6|3344.6|3349.6|3344.6|3349.6|3344.6|3349.1|3344.6|0
1712312400000|2024-04-05 10:20:00|3349.1|3344.1|3350.1|3344.6|3350.1|3344.6|3348.6|3343.6|0
1712312700000|2024-04-05 10:25:00|3350.6|3345.6|3351.1|3345.6|3351.1|3345.6|3350.6|3345.6|0
1712313000000|2024-04-05 10:30:00|3350.6|3345.1|3351.1|3345.6|3351.1|3345.6|3349.1|3344.6|0
1712313300000|2024-04-05 10:35:00|3351.6|3346.6|3351.6|3346.6|3351.6|3346.6|3350.6|3346.6|0
1712313600000|2024-04-05 10:40:00|3350.6|3346.1|3351.1|3346.6|3351.1|3346.6|3350.6|3346.1|0
1712313900000|2024-04-05 10:45:00|3350.6|3346.1|3350.1|3345.6|3350.6|3346.6|3350.1|3345.6|0
1712314200000|2024-04-05 10:50:00|3350.6|3346.1|3352.6|3346.6|3352.6|3346.6|3350.6|3346.1|0
1712314500000|2024-04-05 10:55:00|3352.1|3347.1|3352.6|3347.6|3352.6|3347.6|3351.6|3347.1|0
1712314800000|2024-04-05 11:00:00|3353.1|3323.1|3356.6|3351.6|3361.1|3351.6|3353.1|3323.1|0
1712315100000|2024-04-05 11:05:00|3356.1|3351.1|3353.6|3348.6|3356.1|3351.1|3353.1|3348.6|0
1712315400000|2024-04-05 11:10:00|3353.1|3348.1|3353.1|3348.1|3353.1|3348.6|3352.6|3348.1|0
1712315700000|2024-04-05 11:15:00|3353.6|3348.6|3354.1|3348.6|3354.1|3348.6|3353.6|3348.6|0
1712316000000|2024-04-05 11:20:00|3354.6||3354.1||3354.6||3353.6||0
1712316300000|2024-04-05 11:25:00|3353.6|3348.1|3352.1|3347.1|3353.6|3348.1|3352.1|3347.1|0
1712316600000|2024-04-05 11:30:00|3351.6|3346.6|3352.1|3346.1|3352.1|3346.6|3350.1|3345.6|0
1712316900000|2024-04-05 11:35:00|3352.6|3347.6|3353.6|3347.6|3353.6|3347.6|3352.6|3347.6|0
1712317200000|2024-04-05 11:40:00|3354.1|3348.1|3355.6|3349.6|3355.6|3349.6|3354.1|3348.1|0
1712317500000|2024-04-05 11:45:00|3355.1|3349.1|3354.1|3349.6|3355.1|3349.6|3354.1|3349.1|0
1712317800000|2024-04-05 11:50:00|3353.6|3349.1|3352.6|3348.6|3353.6|3349.6|3352.6|3348.6|0
1712318100000|2024-04-05 11:55:00|3352.1|3348.1|3351.6|3347.1|3352.1|3348.1|3351.6|3346.6|0
1712318400000|2024-04-05 12:00:00|3352.1||3352.6||3353.1||3352.1||0
1712318700000|2024-04-05 12:05:00|3353.1|3348.6|3354.1|3348.6|3354.1|3348.6|3352.1|3348.6|0
1712319000000|2024-04-05 12:10:00|3353.6||3354.6||3354.6||3353.1||0
1712319300000|2024-04-05 12:15:00|3355.1|3349.1|3357.1|3351.6|3357.1|3351.6|3355.1|3349.1|0
1712319600000|2024-04-05 12:20:00|3357.6||3356.6||3357.6||3356.6||0
1712319900000|2024-04-05 12:25:00|3357.1|3349.1|3360.6|3349.1|3360.6|3349.1|3356.6|3349.1|0
1712320200000|2024-04-05 12:30:00|3361.1|3348.6|3353.1|3347.6|3361.1|3348.6|3347.1|3340.1|0
1712320500000|2024-04-05 12:35:00|3352.6|3347.1|3355.6|3350.6|3357.6|3351.6|3351.1|3346.1|0
1712320800000|2024-04-05 12:40:00|3355.1|3350.1|3362.6|3356.6|3362.6|3356.6|3354.6|3349.6|0
1712321100000|2024-04-05 12:45:00|3363.1|3357.1|3358.6|3353.6|3363.6|3357.6|3357.6|3353.1|0
1712321400000|2024-04-05 12:50:00|3359.1|3353.1|3359.6|3354.6|3360.6|3354.6|3357.6|3353.1|0
1712321700000|2024-04-05 12:55:00|3360.1|3354.1|3359.6|3354.6|3360.6|3354.6|3358.6|3354.1|0
1712322000000|2024-04-05 13:00:00|3360.1|3355.6|3361.1|3356.6|3363.6|3357.6|3360.1|3355.6|0
1712322300000|2024-04-05 13:05:00|3360.1|3356.1|3357.6|3353.1|3360.1|3356.6|3357.6|3353.1|0
1712322600000|2024-04-05 13:10:00|3356.6|3353.6|3357.1|3352.1|3357.1|3353.6|3356.6|3352.1|0
1712322900000|2024-04-05 13:15:00|3357.6|3352.6|3357.6|3352.6|3358.6|3352.6|3357.6|3352.6|0
1712323200000|2024-04-05 13:20:00|3358.1|3353.1|3359.6|3353.6|3359.6|3353.6|3357.1|3353.1|10
1712323500000|2024-04-05 13:25:00|3360.1|3354.1|3363.1|3357.6|3363.1|3357.6|3360.1|3354.1|0
1712323800000|2024-04-05 13:30:00|3362.6|3357.1|3358.6|3353.6|3362.6|3357.1|3358.6|3353.6|0
1712324100000|2024-04-05 13:35:00|3359.1|3353.1|3354.6|3350.1|3359.1|3353.6|3354.6|3350.1|0
1712324400000|2024-04-05 13:40:00|3353.6|3349.6|3361.6|3355.6|3362.1|3355.6|3353.6|3349.1|0
1712324700000|2024-04-05 13:45:00|3362.1|3356.1|3361.1|3351.1|3371.1|3357.6|3361.1|3333.1|0
1712325000000|2024-04-05 13:50:00|3360.6|3352.1|3370.1|3358.6|3372.1|3358.6|3360.1|3345.1|0
1712325300000|2024-04-05 13:55:00|3369.6|3358.1|3361.6|3356.6|3372.1|3358.1|3361.1|3356.1|0
1712325600000|2024-04-05 14:00:00|3360.6|3356.1|3358.6|3353.6|3360.6|3356.1|3357.6|3336.1|0
1712325900000|2024-04-05 14:05:00|3359.1|3354.1|3357.6|3350.1|3361.1|3355.6|3356.1|3345.1|0
1712326200000|2024-04-05 14:10:00|3358.1|3351.1|3361.6|3356.6|3362.6|3356.6|3357.1|3345.1|0
1712326500000|2024-04-05 14:15:00|3362.1|3356.1|3360.6|3355.6|3362.1|3356.1|3360.6|3355.6|0
1712326800000|2024-04-05 14:20:00|3359.6|3355.1|3359.6|3353.6|3359.6|3355.1|3358.6|3353.6|0
1712327100000|2024-04-05 14:25:00|3358.6|3353.1|3356.1|3350.6|3358.6|3353.1|3352.6|3345.1|0
1712327400000|2024-04-05 14:30:00|3355.6|3351.1|3360.6|3355.6|3361.1|3356.1|3355.1|3351.1|1
1712327700000|2024-04-05 14:35:00|3360.1|3355.1|3359.1|3354.6|3361.1|3355.6|3359.1|3354.6|0
1712328000000|2024-04-05 14:40:00|3358.6|3354.1|3359.1|3354.1|3360.1|3354.6|3358.1|3353.6|0
1712328300000|2024-04-05 14:45:00|3359.6|3354.6|3361.6|3355.6|3361.6|3355.6|3357.6|3353.1|0
1712328600000|2024-04-05 14:50:00|3362.1|3356.1|3364.6|3358.6|3364.6|3358.6|3362.1|3356.1|0
1712328900000|2024-04-05 14:55:00|3368.1|3359.1|3368.6|3360.6|3368.6|3360.6|3365.1|3359.1|0
1712329200000|2024-04-05 15:00:00|3366.1|3361.1|3364.6|3359.6|3368.6|3361.6|3364.6|3359.6|0
1712329500000|2024-04-05 15:05:00|3363.6|3359.1|3365.6|3359.6|3365.6|3359.6|3361.6|3357.6|0
1712329800000|2024-04-05 15:10:00|3365.1||3362.1||3365.6||3362.1||0
1712330100000|2024-04-05 15:15:00|3361.6|3357.1|3361.6|3355.6|3362.1|3357.6|3359.6|3355.1|2
1712330400000|2024-04-05 15:20:00|3361.1|3355.1|3360.1|3355.6|3361.1|3355.6|3359.6|3355.1|0
1712330700000|2024-04-05 15:25:00|3360.6|3355.1|3360.6|3355.6|3360.6|3355.6|3359.6|3355.1|0
1712331000000|2024-04-05 15:30:00|3366.1|3355.1|3368.1|3350.1|3370.6|3355.1|3366.1|3343.1|0
1712331300000|2024-04-05 15:35:00|3366.6|3351.1|3371.1|3342.1|3373.1|3352.1|3364.6|3342.1|0
1712331600000|2024-04-05 15:40:00|3372.1|3342.6|3375.6|3350.6|3383.6|3350.6|3367.1|3342.1|0
1712331900000|2024-04-05 15:45:00|3375.1|3307.6|3371.1|3307.6|3409.6|3307.6|3369.1|3307.6|0
1712332200000|2024-04-05 15:50:00|3369.6||3371.1||3371.1||3369.1||0
1712332500000|2024-04-05 15:55:00|3372.6|3309.6|3372.6|3309.6|3372.6|3309.6|3372.6|3309.6|0
1712332800000|2024-04-05 16:00:00||3311.1||3311.1||3311.1||3311.1|0
1712333100000|2024-04-05 16:05:00|3371.1|3309.6|3372.6|3311.1|3372.6|3311.1|3371.1|3309.6|0
1712333700000|2024-04-05 16:15:00|3374.1||3374.1||3374.1||3374.1||0
1712334000000|2024-04-05 16:20:00|3372.6||3374.1||3374.1||3372.6||0
1712334300000|2024-04-05 16:25:00|3373.6||3374.1||3374.1||3373.6||0
1712334600000|2024-04-05 16:30:00|3372.6||3374.1||3374.1||3372.6||0
1712334900000|2024-04-05 16:35:00||3312.6||3312.6||3312.6||3312.6|0
1712335500000|2024-04-05 16:45:00|3372.6|3311.1|3372.6|3311.1|3372.6|3311.1|3372.6|3311.1|0
1712335800000|2024-04-05 16:50:00|3374.1|3312.6|3374.1|3312.6|3374.1|3312.6|3374.1|3312.6|0
1712336100000|2024-04-05 16:55:00|3375.6|3314.6|3375.6|3314.6|3375.6|3314.6|3375.6|3314.6|0
1712336400000|2024-04-05 17:00:00||3312.6||3312.6||3312.6||3312.6|0
1712336700000|2024-04-05 17:05:00|3374.1|3311.1|3372.6|3311.1|3374.1|3311.1|3372.1|3311.1|0
1712337000000|2024-04-05 17:10:00|3371.1|3309.6|3371.1|3309.6|3371.1|3309.6|3371.1|3309.6|0
1712337600000|2024-04-05 17:20:00|3372.6||3371.1||3372.6||3371.1||0
1712338200000|2024-04-05 17:30:00|3372.6||3372.6||3372.6||3372.6||0
1712338500000|2024-04-05 17:35:00|3371.1||3371.1||3371.1||3371.1||0
1712338800000|2024-04-05 17:40:00|3369.6|3307.6|3369.6|3307.6|3369.6|3307.6|3369.6|3307.6|0
1712339400000|2024-04-05 17:50:00|3368.1|3306.1|3368.1|3306.1|3368.1|3306.1|3368.1|3306.1|0
1712339700000|2024-04-05 17:55:00|3366.6|3304.6|3366.6|3304.6|3366.6|3304.6|3365.1|3302.6|0
1712340000000|2024-04-05 18:00:00|3365.1|3302.6|3366.6|3304.1|3366.6|3304.1|3365.1|3302.6|0
1712340300000|2024-04-05 18:05:00|3368.1|3305.6|3369.6|3307.6|3369.6|3307.6|3368.1|3305.6|0
1712340600000|2024-04-05 18:10:00|3371.1|3309.1|3369.6|3307.6|3371.1|3309.1|3369.6|3307.6|0
1712340900000|2024-04-05 18:15:00|3371.1|3309.1|3369.6|3309.1|3371.1|3309.1|3369.6|3309.1|0
1712341200000|2024-04-05 18:20:00|3371.1|3307.6|3369.6|3307.6|3372.6|3307.6|3369.6|3307.6|0
1712341500000|2024-04-05 18:25:00|3368.1|3305.6|3368.1|3305.6|3368.1|3305.6|3368.1|3305.6|0
1712341800000|2024-04-05 18:30:00|3369.6|3307.6|3369.6|3307.6|3369.6|3307.6|3368.1|3307.6|0
1712342400000|2024-04-05 18:40:00|3371.1||3369.6||3371.1||3368.1||0
1712342700000|2024-04-05 18:45:00|3368.1|3305.6|3366.6|3305.6|3368.1|3305.6|3366.6|3305.6|0
1712343000000|2024-04-05 18:50:00|3368.1||3368.1||3368.1||3366.6||0
1712343300000|2024-04-05 18:55:00|3369.6|3307.6|3369.6|3307.6|3369.6|3307.6|3369.6|3307.6|0
1712343600000|2024-04-05 19:00:00|3371.1|3309.1|3371.1|3309.1|3371.1|3309.1|3371.1|3309.1|0
1712343900000|2024-04-05 19:05:00|3369.6|3307.6|3369.6|3307.6|3369.6|3307.6|3369.6|3307.6|0
1712344200000|2024-04-05 19:10:00|3371.1|3309.1|3371.1|3309.1|3371.1|3309.1|3371.1|3309.1|0
1712344800000|2024-04-05 19:20:00|3369.6||3369.6||3369.6||3369.6||0
1712345100000|2024-04-05 19:25:00|3371.1||3371.1||3371.1||3371.1||0
1712345400000|2024-04-05 19:30:00|3372.6|3310.6|3372.6|3310.6|3372.6|3310.6|3372.6|3310.6|0
1712345700000|2024-04-05 19:35:00|3371.1|3309.1|3371.1|3309.1|3371.1|3309.1|3371.1|3309.1|0
1712346600000|2024-04-05 19:50:00|3372.6|3310.6|3372.6|3310.6|3372.6|3310.6|3372.6|3310.6|0
1712346900000|2024-04-05 19:55:00|3371.1|3309.1|3371.1|3309.1|3371.1|3309.1|3371.1|3309.1|0
1712556000000|2024-04-08 06:00:00|3387.6|3333.6|3415.1|3310.1|3415.1|3336.6|3387.6|3310.1|0
1712559300000|2024-04-08 06:55:00|3400.6|3322.6|3388.1|3328.6|3400.6|3328.6|3388.1|3322.6|0
1712559600000|2024-04-08 07:00:00|3387.6|3330.1|3374.1|3357.6|3408.1|3358.6|3372.6|3302.6|0
1712559900000|2024-04-08 07:05:00|3384.6|3358.1|3365.6|3360.6|3395.1|3360.6|3365.6|3332.1|0
1712560200000|2024-04-08 07:10:00|3365.1|3361.1|3376.6|3365.6|3397.1|3365.6|3365.1|3361.1|1
1712560500000|2024-04-08 07:15:00|3376.1|3338.6|3375.6|3339.1|3396.6|3360.1|3375.6|3336.6|0
1712560800000|2024-04-08 07:20:00|3423.1|3340.1|3375.6|3360.6|3423.1|3361.6|3375.1|3309.6|0
1712561100000|2024-04-08 07:25:00|3375.1|3361.1|3374.1|3364.1|3391.1|3364.1|3374.1|3361.1|0
1712561400000|2024-04-08 07:30:00|3373.1|3362.1|3370.6|3364.1|3373.1|3364.1|3370.6|3360.1|2
1712561700000|2024-04-08 07:35:00||3364.6||3364.1||3365.1||3363.1|1
1712562000000|2024-04-08 07:40:00|3370.1|3364.6|3372.6|3367.1|3372.6|3367.1|3369.6|3364.6|1
1712562300000|2024-04-08 07:45:00|3373.1|3367.6|3374.6|3368.1|3374.6|3368.1|3373.1|3367.6|0
1712562600000|2024-04-08 07:50:00|3375.1|3368.6|3377.6|3370.1|3377.6|3370.1|3375.1|3368.6|0
1712562900000|2024-04-08 07:55:00|3378.1|3370.6|3375.1|3371.1|3378.6|3371.1|3375.1|3370.6|0
1712563200000|2024-04-08 08:00:00|3375.6|3371.6|3378.6|3372.6|3379.1|3372.6|3375.6|3371.6|0
1712563500000|2024-04-08 08:05:00|3379.1|3373.6|3379.6|3373.6|3379.6|3373.6|3378.1|3373.6|0
1712563800000|2024-04-08 08:10:00|3380.1|3374.1|3380.1|3374.1|3380.6|3374.1|3377.6|3374.1|0
1712564100000|2024-04-08 08:15:00|3379.6|3374.6|3376.6|3372.1|3379.6|3374.6|3376.6|3372.1|1
1712564400000|2024-04-08 08:20:00|3376.1|3369.6|3373.1|3368.1|3376.1|3369.6|3372.1|3367.1|4
1712564700000|2024-04-08 08:25:00|3373.6|3368.6|3374.1|3368.1|3374.1|3369.6|3373.1|3368.1|0
1712565000000|2024-04-08 08:30:00|3374.6|3367.6|3377.1|3372.6|3377.1|3372.6|3374.6|3367.1|0
1712565300000|2024-04-08 08:35:00||3372.1||3372.1||3372.1||3371.1|0
1712565600000|2024-04-08 08:40:00|3377.6|3372.6|3377.1|3371.1|3378.6|3374.1|3377.1|3371.1|0
1712565900000|2024-04-08 08:45:00|3376.6|3370.6|3376.1|3370.1|3376.6|3371.6|3374.1|3368.6|0
1712566200000|2024-04-08 08:50:00|3375.6|3369.6|3373.1|3367.1|3375.6|3369.6|3373.1|3367.1|0
1712566500000|2024-04-08 08:55:00|3372.6|3366.6|3373.1|3368.1|3373.1|3368.6|3372.1|3366.1|0
1712566800000|2024-04-08 09:00:00|3373.6|3367.6|3381.7|3377.2|3381.7|3377.2|3373.6|3367.1|0
1712567100000|2024-04-08 09:05:00|3382.5|3378|3391.5|3386.5|3391.5|3386.5|3382.5|3377.5|0
1712567400000|2024-04-08 09:10:00|3392|3387|3392|3386|3392.5|3387.5|3392|3386|0
1712567700000|2024-04-08 09:15:00|3391.5|3385.5|3392.5|3387.5|3392.5|3387.5|3391|3385|0
1712568000000|2024-04-08 09:20:00|3393|3388|3397.5|3392.5|3397.5|3392.5|3393|3388|0
1712568300000|2024-04-08 09:25:00|3397|3393.5|3397|3392|3397.5|3393.5|3397|3392|0
1712568600000|2024-04-08 09:30:00|3397.5|3391.5|3397.5|3392|3398|3393|3397.5|3391.5|0
1712568900000|2024-04-08 09:35:00|3397|3393|3396.5|3390.5|3397|3393|3396.5|3390.5|0
1712569200000|2024-04-08 09:40:00|3396|3390|3395.5|3390|3396|3391|3395.5|3390|0
1712569500000|2024-04-08 09:45:00|3396|3390.5|3396.5|3390.5|3396.5|3392|3396|3390.5|0
1712569800000|2024-04-08 09:50:00|3396|3390|3392.5|3386.5|3396|3390|3392.5|3386.5|0
1712570100000|2024-04-08 09:55:00|3393|3387|3393.5|3388.5|3393.5|3388.5|3393|3387|0
1712570400000|2024-04-08 10:00:00|3393|3388|3391.5|3386.5|3393|3388|3391.5|3386.5|0
1712570700000|2024-04-08 10:05:00|3392|3387.5|3391.5|3386.5|3392|3387.5|3391.5|3386.5|0
1712571000000|2024-04-08 10:10:00|3391|3386|3390.5|3385|3391|3386|3390.5|3385|0
1712571300000|2024-04-08 10:15:00|3390|3384.5|3389.5|3384|3390|3384.5|3389.5|3384|0
1712571600000|2024-04-08 10:20:00||3383.5||3383.5||3384||3383|0
1712571900000|2024-04-08 10:25:00||3383||3385||3385||3383|0
1712572200000|2024-04-08 10:30:00|3390|3384.5|3389.5|3384.5|3390|3385.5|3389.5|3384.5|0
1712572500000|2024-04-08 10:35:00|3390|3385|3390|3385.5|3390|3385.5|3389.5|3384.5|0
1712572800000|2024-04-08 10:40:00|3390.5|3386.5|3390.5|3385.5|3391|3386.5|3390.5|3385.5|0
1712573100000|2024-04-08 10:45:00|3391|3386.5|3392|3387.5|3392|3387.5|3391|3386.5|0
1712573400000|2024-04-08 10:50:00|3391.5|3387|3393.5|3388.5|3393.5|3388.5|3391.5|3387|0
1712573700000|2024-04-08 10:55:00|3394|3389|3393.5|3388|3394|3389.5|3393.5|3388|0
1712574000000|2024-04-08 11:00:00|3400.5|3369|3395.5|3389|3416.5|3389|3395.5|3366|0
1712574300000|2024-04-08 11:05:00|3395|3388.5|3394.5|3388|3395|3388.5|3394.5|3388|0
1712574600000|2024-04-08 11:10:00|3394|3387.5|3392.5|3386.5|3394|3387.5|3392.5|3386.5|0
1712574900000|2024-04-08 11:15:00||3387||3387.5||3387.5||3387|0
1712575200000|2024-04-08 11:20:00||3387||3387||3387||3387|0
1712575500000|2024-04-08 11:25:00|3392|3386.5|3392|3387|3392|3387|3391.5|3386|0
1712575800000|2024-04-08 11:30:00|3391.5|3386.5|3391.5|3387|3391.5|3387|3391.5|3386|0
1712576100000|2024-04-08 11:35:00|3392|3387.5|3391.5|3385.5|3392|3388|3391.5|3385.5|0
1712576400000|2024-04-08 11:40:00|3391|3386.5|3390.5|3385|3391|3386.5|3390.5|3385|0
1712576700000|2024-04-08 11:45:00|3391|3384.5|3391|3386|3391|3386.5|3390.5|3384.5|0
1712577000000|2024-04-08 11:50:00|3391.5|3387|3392.5|3388|3393|3388|3391.5|3387|0
1712577300000|2024-04-08 11:55:00||3387.5||3387.5||3388||3387|0
1712577600000|2024-04-08 12:00:00|3392|3387|3393|3388|3393|3388|3390.5|3385|0
1712577900000|2024-04-08 12:05:00|3392.5||3392.5||3393||3392.5||0
1712578200000|2024-04-08 12:10:00|3393|3388.5|3393.5|3389.5|3393.5|3389.5|3392.5|3388.5|0
1712578500000|2024-04-08 12:15:00|3394|3390.5|3397.5|3392.5|3397.5|3392.5|3394|3390.5|0
1712578800000|2024-04-08 12:20:00|3398|3393.5|3397.5|3392|3398.5|3393.5|3397.5|3392|0
1712579100000|2024-04-08 12:25:00||3391.5||3392||3392.5||3391.5|0
1712579400000|2024-04-08 12:30:00||3393||3393||3393||3393|0
1712579700000|2024-04-08 12:35:00|3398||3397.5||3398||3397.5||0
1712580000000|2024-04-08 12:40:00|3398||3397.5||3398||3397.5||0
1712580300000|2024-04-08 12:45:00|3398|3393.5|3399.5|3395|3400|3395|3398|3393.5|0
1712580600000|2024-04-08 12:50:00|3400|3394.5|3400.5|3395|3401|3396.5|3400|3394.5|0
1712580900000|2024-04-08 12:55:00||3396||3395||3396||3395|0
1712581200000|2024-04-08 13:00:00||3394.5||3395.5||3395.5||3394.5|0
1712581500000|2024-04-08 13:05:00|3401|3396.5|3400.5|3395.5|3401|3396.5|3400.5|3395.5|0
1712581800000|2024-04-08 13:10:00|3401|3396|3400.5|3395.5|3401|3396.5|3400.5|3395.5|0
1712582100000|2024-04-08 13:15:00||3395||3394.5||3395||3394.5|0
1712582400000|2024-04-08 13:20:00||3395.5||3395.5||3395.5||3394.5|0
1712582700000|2024-04-08 13:25:00|3400|3395|3400|3394.5|3400|3395|3399.5|3394|0
1712583000000|2024-04-08 13:30:00|3399.5|3394|3399.5|3394|3400|3395|3399.5|3392.5|0
1712583300000|2024-04-08 13:35:00|3399|3393.5|3393|3388|3399|3393.5|3392.5|3388|0
1712583600000|2024-04-08 13:40:00|3392.5|3387.5|3395|3390|3397|3390.5|3392|3387.5|0
1712583900000|2024-04-08 13:45:00|3394|3389.5|3398|3391.5|3398.5|3391.5|3394|3389.5|0
1712584200000|2024-04-08 13:50:00|3398.5|3392|3401|3394.5|3401|3394.5|3397.5|3392|0
1712584500000|2024-04-08 13:55:00|3401.5|3395|3399.5|3394.5|3402|3395.5|3399.5|3394.5|0
1712584800000|2024-04-08 14:00:00|3399|3394|3400.5|3386|3408.5|3394.5|3396.5|3373|0
1712585100000|2024-04-08 14:05:00|3400|3387|3398.5|3393.5|3405|3393.5|3396.5|3375|0
1712585400000|2024-04-08 14:10:00|3398|3393|3397|3391.5|3398|3393.5|3395.5|3391|0
1712585700000|2024-04-08 14:15:00|3397.5||3397||3398||3397||0
1712586000000|2024-04-08 14:20:00|3397.5|3392|3400|3393.5|3400|3393.5|3397.5|3392|0
1712586300000|2024-04-08 14:25:00|3400.5|3394.5|3401|3394.5|3401|3394.5|3400|3394.5|0
1712586600000|2024-04-08 14:30:00|3401.5|3395|3404|3397.5|3404|3397.5|3401.5|3395|0
1712586900000|2024-04-08 14:35:00|3404.5|3398|3406.5|3400.5|3406.5|3400.5|3404.5|3398|0
1712587200000|2024-04-08 14:40:00|3405.5|3400|3406|3400.5|3406|3400.5|3404.5|3400|0
1712587500000|2024-04-08 14:45:00|3406.5|3401.5|3408|3401.5|3408|3401.5|3406.5|3401.5|0
1712587800000|2024-04-08 14:50:00|3407.5|3402|3407|3402.5|3407.5|3402.5|3407|3402|0
1712588100000|2024-04-08 14:55:00|3406.5|3402|3406|3401|3406.5|3402.5|3406|3401|0
1712588400000|2024-04-08 15:00:00|3405.5|3400.5|3404.5|3398.5|3405.5|3400.5|3402.5|3398.5|0
1712588700000|2024-04-08 15:05:00|3405|3399|3404.5|3399.5|3405.5|3399.5|3404.5|3399|0
1712589000000|2024-04-08 15:10:00|3405||3406||3406||3405||0
1712589300000|2024-04-08 15:15:00|3406.5|3400|3406.5|3400.5|3406.5|3400.5|3406.5|3400|0
1712589600000|2024-04-08 15:20:00|3406|3401|3407.5|3401.5|3407.5|3401.5|3405.5|3401|0
1712589900000|2024-04-08 15:25:00|3408||3408||3408||3407||0
1712590200000|2024-04-08 15:30:00|3415|3394.5|3413|3394|3416|3396.5|3412.5|3384|0
1712590500000|2024-04-08 15:35:00|3416|3392|3411.5|3394|3416|3395|3407|3390.5|0
1712590800000|2024-04-08 15:40:00|3416|3395|3416.5|3394|3419|3396|3409.5|3390|0
1712591100000|2024-04-08 15:45:00|3415.5|3392|3415|3395|3418.5|3395|3411.5|3390|0
1712591400000|2024-04-08 15:50:00|3414|3392.5|3418.5|3351|3419.5|3394|3413.5|3351|0
1712591700000|2024-04-08 15:55:00|3417.5|3349.5|3418.5|3349.5|3418.5|3349.5|3417.5|3349.5|0
1712592000000|2024-04-08 16:00:00|3417.5||3417.5||3417.5||3416.5||0
1712592300000|2024-04-08 16:05:00|3416.5||3416.5||3418.5||3416.5||0
1712592600000|2024-04-08 16:10:00|3415.5|3347.5|3415.5|3347.5|3415.5|3347.5|3414.5|3347.5|0
1712592900000|2024-04-08 16:15:00|3414.5||3415.5||3416.5||3414.5||0
1712593200000|2024-04-08 16:20:00|3414.5||3414.5||3414.5||3413.5||0
1712593500000|2024-04-08 16:25:00|3415.5||3416.5||3416.5||3415.5||0
1712593800000|2024-04-08 16:30:00|3415.5|3349.5|3416.5|3349.5|3417.5|3349.5|3415.5|3349.5|0
1712594100000|2024-04-08 16:35:00|3417.5||3416.5||3417.5||3416.5||0
1712594400000|2024-04-08 16:40:00|3417.5||3418.5||3418.5||3417.5||0
1712594700000|2024-04-08 16:45:00|3417.5||3417.5||3417.5||3417.5||0
1712595000000|2024-04-08 16:50:00|3418.5||3418.5||3418.5||3417.5||0
1712595300000|2024-04-08 16:55:00|3419.5|3351|3420.5|3351|3420.5|3351|3419.5|3351|0
1712595600000|2024-04-08 17:00:00|3419.5||3419.5||3419.5||3418.5||0
1712595900000|2024-04-08 17:05:00|3418.5||3419.5||3419.5||3418.5||0
1712596200000|2024-04-08 17:10:00|3418.5||3418.5||3419.5||3418.5||0
1712596500000|2024-04-08 17:15:00|3419.5||3419.5||3419.5||3418.5||0
1712596800000|2024-04-08 17:20:00|3418.5||3413||3419.5||3413||0
1712597400000|2024-04-08 17:30:00|3412.5||3413||3413||3412.5||0
1712598000000|2024-04-08 17:40:00|3454.5||3413||3454.5||3413||0
1712598900000|2024-04-08 17:55:00|3414.5||3414.5||3414.5||3414.5||0
1712599200000|2024-04-08 18:00:00|3413||3413||3455||3413||0
1712600100000|2024-04-08 18:15:00|3414.5||3413||3414.5||3413||0
1712601300000|2024-04-08 18:35:00|3411.5|3349.5|3411.5|3349.5|3411.5|3349.5|3411.5|3349.5|0
1712601900000|2024-04-08 18:45:00|3453||3411.5||3453||3411.5||0
1712602800000|2024-04-08 19:00:00|3413||3411.5||3413||3411.5||0
1712603100000|2024-04-08 19:05:00||3347.5||3347.5||3347.5||3347.5|0
1712603400000|2024-04-08 19:10:00||3349.5||3349.5||3349.5||3349.5|0
1712604600000|2024-04-08 19:30:00|3413||3413||3413||3413||0
1712604900000|2024-04-08 19:35:00|3411.5||3411.5||3411.5||3411.5||0
1712605200000|2024-04-08 19:40:00|3410|3347.5|3410|3347.5|3410|3347.5|3410|3347.5|0
1712605800000|2024-04-08 19:50:00|3408.5|3346|3408.5|3346|3408.5|3346|3408.5|3346|0
1712642400000|2024-04-09 06:00:00|3424|3370|3447.5|3344|3449|3370|3424|3344|0
1712645700000|2024-04-09 06:55:00|3422|3356|3422|3370|3422|3370|3422|3356|0
1712646000000|2024-04-09 07:00:00|3418|3371.5|3397.5|3391|3418|3393.5|3397.5|3369.5|0
1712646300000|2024-04-09 07:05:00|3396|3390.5|3396|3391|3396|3392.5|3395.5|3390.5|0
1712646600000|2024-04-09 07:10:00|3395.5|3391.5|3393.5|3389|3396|3392|3393.5|3389|0
1712646900000|2024-04-09 07:15:00|3396|3390|3396|3391.5|3396.5|3391.5|3395.5|3389|0
1712647200000|2024-04-09 07:20:00|3396.5|3392.5|3397.5|3389.5|3398|3393.5|3396.5|3389.5|0
1712647500000|2024-04-09 07:25:00||3389||3390||3390.5||3388|0
1712647800000|2024-04-09 07:30:00||3389.5||3389.5||3389.5||3387.5|0
1712648100000|2024-04-09 07:35:00||3389||3388.5||3389||3388|0
1712648400000|2024-04-09 07:40:00||3389.5||3388.5||3389.5||3387.5|0
1712648700000|2024-04-09 07:45:00||3388||3388.5||3390||3388|0
1712649000000|2024-04-09 07:50:00||3389||3387.5||3389.5||3387|0
1712649300000|2024-04-09 07:55:00|3397|3387|3394.5|3385.5|3397|3387|3394.5|3384.5|0
1712649600000|2024-04-09 08:00:00|3395|3386|3395.5|3390.5|3395.5|3390.5|3395|3386|0
1712649900000|2024-04-09 08:05:00||3390||3387||3390||3387|0
1712650200000|2024-04-09 08:10:00||3386.5||3386.5||3387.5||3386.5|0
1712650500000|2024-04-09 08:15:00||3387||3389.5||3389.5||3387|0
1712650800000|2024-04-09 08:20:00||3390.5||3389.5||3390.5||3389.5|0
1712651100000|2024-04-09 08:25:00||3389||3390||3390||3389|0
1712651400000|2024-04-09 08:30:00|3394.5|3389.5|3394.5|3390.5|3394.5|3391.5|3394.5|3389.5|0
1712651700000|2024-04-09 08:35:00|3395.5|3390|3394|3389.5|3395.5|3391|3394|3389.5|1
1712652000000|2024-04-09 08:40:00|3393|3390|3395|3390|3395.5|3390|3393|3390|1
1712652300000|2024-04-09 08:45:00|3394|3389.5|3394.5|3389|3394.5|3389.5|3392|3388.5|1
1712652900000|2024-04-09 08:55:00|3393|3390|3396.5|3391.5|3397.5|3391.5|3393|3390|1
1712653200000|2024-04-09 09:00:00|3396|3391|3397.5|3390.5|3397.5|3391|3393.5|3388.5|0
1712653500000|2024-04-09 09:05:00|3396.5|3390|3401|3370|3402|3390|3391|3370|14
1712653800000|2024-04-09 09:10:00|3400|3371|3395|3389.5|3402|3389.5|3394.5|3366|0
1712654100000|2024-04-09 09:15:00|3394.5|3390|3397|3391.5|3397|3391.5|3394|3390|0
1712654400000|2024-04-09 09:20:00|3397.5|3392|3398.5|3392.5|3399|3392.5|3397.5|3392|0
1712654700000|2024-04-09 09:25:00|3397.5|3392|3397|3392.5|3398|3392.5|3396.5|3392|0
1712655000000|2024-04-09 09:30:00|3397.5|3392|3398|3393.5|3400|3394.5|3396.5|3392|0
1712655300000|2024-04-09 09:35:00|3398.5||3398.5||3399.5||3398.5||0
1712655600000|2024-04-09 09:40:00|3398|3393|3400.5|3394.5|3400.5|3394.5|3397.5|3393|0
1712655900000|2024-04-09 09:45:00|3399.5|3395|3402.5|3396.5|3402.5|3396.5|3399.5|3395|0
1712656200000|2024-04-09 09:50:00|3401.5|3371|3402.5|3396.5|3452|3396.5|3401.5|3339|0
1712656500000|2024-04-09 09:55:00|3403|3397|3397.5|3392.5|3403.5|3397.5|3397.5|3392.5|0
1712656800000|2024-04-09 10:00:00|3397|3392|3399|3393.5|3399|3393.5|3396|3391.5|0
1712657100000|2024-04-09 10:05:00|3398|3393|3398|3393|3398|3393.5|3397|3393|0
1712657400000|2024-04-09 10:10:00|3397|3392.5|3399|3394|3401|3395.5|3397|3392|0
1712657700000|2024-04-09 10:15:00|3398.5|3393.5|3402|3396.5|3402|3396.5|3397.5|3393|0
1712658000000|2024-04-09 10:20:00|3401.5|3396|3398.5|3394|3401.5|3396|3398.5|3394|0
1712658300000|2024-04-09 10:25:00|3399|3394.5|3397|3392|3399|3394.5|3397|3392|0
1712658600000|2024-04-09 10:30:00|3396.5|3391.5|3390.5|3386|3396.5|3391.5|3390.5|3386|0
1712658900000|2024-04-09 10:35:00|3390|3385.5|3390|3373|3392|3385.5|3383.5|3360|0
1712659200000|2024-04-09 10:40:00|3389|3374|3384.5|3379.5|3437.5|3380.5|3384|3327.5|0
1712659500000|2024-04-09 10:45:00|3383.5|3379|3386.5|3382|3387.5|3382.5|3383.5|3379|0
1712659800000|2024-04-09 10:50:00|3387|3382.5|3389|3384.5|3390|3384.5|3387|3382.5|0
1712660100000|2024-04-09 10:55:00|3389.5|3385.5|3391.5|3385.5|3391.5|3385.5|3389.5|3385.5|0
1712660400000|2024-04-09 11:00:00|3398|3363|3395.5|3390.5|3402|3390.5|3394.5|3363|0
1712660700000|2024-04-09 11:05:00|3394.5|3390|3396|3390.5|3396|3390.5|3394.5|3390|0
1712661000000|2024-04-09 11:10:00|3396.5|3391|3401|3395.5|3401|3395.5|3396.5|3391|0
1712661300000|2024-04-09 11:15:00|3401.5|3396.5|3398|3393.5|3402|3396.5|3398|3393.5|0
1712661600000|2024-04-09 11:20:00|3398.5||3398.5||3399.5||3398.5||0
1712661900000|2024-04-09 11:25:00|3398|3393|3397.5|3392.5|3398|3393|3397.5|3392.5|0
1712662200000|2024-04-09 11:30:00|3398|3393|3399|3393.5|3399.5|3393.5|3398|3393|0
1712662500000|2024-04-09 11:35:00|3398.5|3394|3399|3394|3400|3394.5|3398|3394|0
1712662800000|2024-04-09 11:40:00|3399.5|3394.5|3400.5|3394.5|3400.5|3394.5|3399.5|3394.5|0
1712663100000|2024-04-09 11:45:00|3399.5|3394|3400.5|3394.5|3400.5|3394.5|3398.5|3394|0
1712663400000|2024-04-09 11:50:00|3401|3395|3403|3397.5|3403|3397.5|3401|3395|0
1712663700000|2024-04-09 11:55:00|3403.5|3398.5|3406.5|3400.5|3406.5|3400.5|3403.5|3398.5|0
1712664000000|2024-04-09 12:00:00|3407|3401|3409|3402.5|3409|3402.5|3407|3401|0
1712664300000|2024-04-09 12:05:00|3408.5|3403|3409|3403.5|3409|3403.5|3408|3403|0
1712664600000|2024-04-09 12:10:00|3409.5|3404|3411|3405.5|3412|3405.5|3409.5|3404|0
1712664900000|2024-04-09 12:15:00|3411.5||3411||3411.5||3410.5||0
1712665200000|2024-04-09 12:20:00|3410|3405|3411.5|3405.5|3411.5|3405.5|3409.5|3405|0
1712665500000|2024-04-09 12:25:00|3412|3406|3413|3406.5|3413|3406.5|3411|3406|0
1712665800000|2024-04-09 12:30:00|3413.5|3407|3411.5|3406.5|3413.5|3407.5|3411|3406.5|0
1712666100000|2024-04-09 12:35:00|3411|3406|3411|3405.5|3411|3406|3410|3405.5|0
1712666400000|2024-04-09 12:40:00|3411.5||3410||3411.5||3409.5||0
1712666700000|2024-04-09 12:45:00|3410.5|3405|3408.5|3403.5|3410.5|3405|3408.5|3403.5|0
1712667000000|2024-04-09 12:50:00|3407.5|3403|3407|3402.5|3408|3403.5|3407|3402|0
1712667300000|2024-04-09 12:55:00|3406.5|3402|3405.5|3400.5|3406.5|3402|3405.5|3400.5|0
1712667600000|2024-04-09 13:00:00|3404.5|3400|3403.5|3398.5|3405|3400.5|3403.5|3398.5|0
1712667900000|2024-04-09 13:05:00|3402.5|3398|3401.5|3397|3403.5|3398.5|3401.5|3397|0
1712668200000|2024-04-09 13:10:00|3402|3397.5|3401.5|3396.5|3402.5|3397.5|3401.5|3396.5|0
1712668500000|2024-04-09 13:15:00|3400.5|3396|3403|3397.5|3403.5|3397.5|3400.5|3396|0
1712668800000|2024-04-09 13:20:00|3402.5|3398|3404|3398.5|3404|3398.5|3402|3398|0
1712669100000|2024-04-09 13:25:00|3404.5|3398|3404.5|3398.5|3405|3398.5|3404.5|3398|0
1712669400000|2024-04-09 13:30:00|3405|3398|3402|3396.5|3405|3398.5|3400.5|3396|0
1712669700000|2024-04-09 13:35:00|3402.5|3397|3411|3405.5|3411|3405.5|3402.5|3397|0
1712670000000|2024-04-09 13:40:00|3411.5|3406|3410.5|3405.5|3412.5|3406.5|3410|3405.5|0
1712670300000|2024-04-09 13:45:00|3411|3406|3410.5|3405.5|3413|3406.5|3410.5|3405.5|0
1712670600000|2024-04-09 13:50:00|3409.5|3405|3405.5|3400.5|3410|3405|3405|3400.5|0
1712670900000|2024-04-09 13:55:00|3404.5|3400|3405|3399.5|3405.5|3400|3401.5|3397|5
1712671200000|2024-04-09 14:00:00|3404|3399|3406.5|3402|3408.5|3402.5|3403.5|3398.5|0
1712671500000|2024-04-09 14:05:00|3407|3402.5|3406|3400.5|3407|3402.5|3404.5|3400|0
1712671800000|2024-04-09 14:10:00|3405.5|3401|3409|3403.5|3409|3403.5|3405|3401|0
1712672100000|2024-04-09 14:15:00|3409.5|3403|3406.5|3401.5|3410|3403|3406.5|3401.5|0
1712672400000|2024-04-09 14:20:00|3407||3407||3407.5||3406||0
1712672700000|2024-04-09 14:25:00|3407.5|3402|3402.5|3396.5|3408|3402.5|3401|3396.5|0
1712673000000|2024-04-09 14:30:00|3402|3396|3397.5|3393|3402|3396|3397.5|3393|0
1712673300000|2024-04-09 14:35:00|3398|3393.5|3393.5|3388.5|3398|3393.5|3393|3388|0
1712673600000|2024-04-09 14:40:00|3394|3388|3390.5|3384|3394.5|3388|3388|3383.5|0
1712673900000|2024-04-09 14:45:00|3391|3385.5|3389.5|3384.5|3393|3387.5|3389|3384.5|0
1712674200000|2024-04-09 14:50:00|3389|3385|3389.5|3384|3391.5|3385.5|3388.5|3384|0
1712674500000|2024-04-09 14:55:00|3390|3385|3395|3389.5|3395|3389.5|3389|3385|0
1712674800000|2024-04-09 15:00:00|3394|3390.5|3396|3390.5|3396|3390.5|3394|3390.5|0
1712675100000|2024-04-09 15:05:00|3395|3391|3396|3391|3397|3391.5|3395|3390.5|0
1712675400000|2024-04-09 15:10:00|3395.5|3390.5|3396|3391.5|3397|3391.5|3395|3390.5|0
1712675700000|2024-04-09 15:15:00|3396.5|3392|3399.5|3393.5|3399.5|3393.5|3396.5|3392|0
1712676000000|2024-04-09 15:20:00|3398.5|3393|3397.5|3392.5|3399.5|3393|3397.5|3392.5|0
1712676300000|2024-04-09 15:25:00|3398|3392|3397|3392|3398.5|3392.5|3396.5|3392|0
1712676600000|2024-04-09 15:30:00|3403|3384|3404|3385|3406|3387|3402|3380|0
1712676900000|2024-04-09 15:35:00|3403.5|3384|3407.5|3376.5|3408.5|3386|3400|3376.5|0
1712677200000|2024-04-09 15:40:00|3406.5|3377.5|3411.5|3381|3411.5|3386.5|3402|3377.5|0
1712677500000|2024-04-09 15:45:00|3410.5|3382|3406|3386.5|3412|3386.5|3406|3382|0
1712677800000|2024-04-09 15:50:00|3406.5|3344.5|3405|3342.5|3447.5|3344.5|3405|3342.5|0
1712678100000|2024-04-09 15:55:00|3447.5||3405||3447.5||3405||0
1712678400000|2024-04-09 16:00:00|3406.5|3344.5|3406.5|3342.5|3406.5|3344.5|3405|3342.5|0
1712678700000|2024-04-09 16:05:00|3405|3344.5|3406.5|3344.5|3447.5|3344.5|3405|3344.5|0
1712679000000|2024-04-09 16:10:00|3408||3408||3408||3408||0
1712679300000|2024-04-09 16:15:00|3406.5||3406.5||3406.5||3406.5||0
1712679900000|2024-04-09 16:25:00|3408||3408||3447.5||3408||0
1712680200000|2024-04-09 16:30:00||3346||3346||3346||3346|0
1712681100000|2024-04-09 16:45:00|3406.5|3344.5|3406.5|3344.5|3406.5|3344.5|3406.5|3344.5|0
1712681400000|2024-04-09 16:50:00|3405|3342.5|3405|3342.5|3405|3342.5|3405|3342.5|0
1712681700000|2024-04-09 16:55:00|3406.5|3344.5|3406.5|3344.5|3406.5|3344.5|3406.5|3344.5|0
1712682300000|2024-04-09 17:05:00|3408|3346|3408|3344.5|3408|3346|3408|3344.5|0
1712682600000|2024-04-09 17:10:00|3406.5||3406.5||3406.5||3406||0
1712683200000|2024-04-09 17:20:00|3408|3346|3408|3346|3408|3346|3408|3346|0
1712683500000|2024-04-09 17:25:00|3406.5|3344.5|3406.5|3344.5|3406.5|3344.5|3406.5|3344.5|0
1712683800000|2024-04-09 17:30:00|3408||3406.5||3408||3406.5||0
1712684100000|2024-04-09 17:35:00|3408|3346|3408|3346|3408|3346|3408|3346|0
1712684400000|2024-04-09 17:40:00|3406.5|3344.5|3406.5|3344.5|3406.5|3344.5|3406.5|3344.5|0
1712685300000|2024-04-09 17:55:00|3405||3405||3405||3405||0
1712685600000|2024-04-09 18:00:00|3403.5|3342.5|3405|3342.5|3405|3342.5|3403.5|3341|0
1712685900000|2024-04-09 18:05:00|3406.5|3344.5|3406.5|3344.5|3406.5|3344.5|3406.5|3344.5|0
1712687100000|2024-04-09 18:25:00|3405|3342.5|3405|3342.5|3405|3342.5|3405|3342.5|0
1712687400000|2024-04-09 18:30:00|3403.5||3405||3405||3403.5||0
1712687700000|2024-04-09 18:35:00|3446||3403.5||3446||3403.5||0
1712688000000|2024-04-09 18:40:00|3405|3341|3405|3342.5|3405|3342.5|3405|3341|0
1712688300000|2024-04-09 18:45:00|3403.5|3341|3403.5|3342.5|3405|3342.5|3403.5|3341|0
1712688600000|2024-04-09 18:50:00|3405|3341|3405|3342.5|3405|3342.5|3405|3341|0
1712689200000|2024-04-09 19:00:00|3403.5|3341|3403.5|3341|3403.5|3341|3403.5|3341|0
1712689500000|2024-04-09 19:05:00|3402||3402||3402||3402||0
1712689800000|2024-04-09 19:10:00|3403.5|3339|3403.5|3341|3403.5|3341|3403.5|3339|0
1712690100000|2024-04-09 19:15:00|3405||3405||3405||3405||0
1712690400000|2024-04-09 19:20:00|3406.5|3342.5|3406.5|3344.5|3406.5|3344.5|3406.5|3342.5|0
1712690700000|2024-04-09 19:25:00|3408|3346|3411|3349.5|3411|3349.5|3408|3346|0
1712691000000|2024-04-09 19:30:00|3412.5||3412.5||3412.5||3411||0
1712691300000|2024-04-09 19:35:00|3411|3347.5|3409.5|3347.5|3411|3347.5|3409.5|3347.5|0
1712691600000|2024-04-09 19:40:00|3408|3346|3409.5|3346|3409.5|3346|3408|3346|0
1712691900000|2024-04-09 19:45:00|3408||3408||3408||3408||0
1712692200000|2024-04-09 19:50:00|3409.5|3347.5|3409.5|3347.5|3409.5|3347.5|3409.5|3347.5|0
1712692500000|2024-04-09 19:55:00|3411|3349.5|3412.5|3349.5|3412.5|3349.5|3411|3349.5|0
1712728800000|2024-04-10 06:00:00|3433|3379|3460|3354.5|3460|3380.5|3433|3354.5|0
1712732100000|2024-04-10 06:55:00|3448|3359|3435|3384.5|3448|3384.5|3435|3359|0
1712732400000|2024-04-10 07:00:00|3433.5|3385|3414|3407.5|3438|3407.5|3412|3385|0
1712732700000|2024-04-10 07:05:00|3414.5|3408.5|3416|3410.5|3416.5|3410.5|3413.5|3408.5|0
1712733000000|2024-04-10 07:10:00|3416.5|3411|3417.5|3410.5|3418.5|3412.5|3414.5|3410|0
1712733300000|2024-04-10 07:15:00|3417|3411|3421|3414.5|3421.5|3414.5|3416.5|3411|0
1712733600000|2024-04-10 07:20:00|3420|3414|3417|3412.5|3420|3414|3417|3412|0
1712733900000|2024-04-10 07:25:00|3416.5|3412|3420.5|3415.5|3421.5|3415.5|3416|3411.5|0
1712734200000|2024-04-10 07:30:00|3421||3420.5||3422||3420||0
1712734500000|2024-04-10 07:35:00|3421|3415|3418|3412.5|3421|3415|3417.5|3412.5|0
1712734800000|2024-04-10 07:40:00|3418.5|3413|3419.5|3414.5|3420.5|3414.5|3418.5|3413|0
1712735100000|2024-04-10 07:45:00|3420||3419.5||3421||3419||0
1712735400000|2024-04-10 07:50:00|3420|3415|3420|3415|3422|3415.5|3420|3415|0
1712735700000|2024-04-10 07:55:00|3419.5|3414.5|3418.5|3413.5|3419.5|3414.5|3417.5|3413|0
1712736000000|2024-04-10 08:00:00|3418|3413|3417.5|3413|3419|3413.5|3417.5|3413|0
1712736300000|2024-04-10 08:05:00|3418|3413.5|3417|3412.5|3419|3413.5|3416.5|3412|0
1712736600000|2024-04-10 08:10:00|3417.5|3413|3419.5|3413.5|3419.5|3413.5|3417.5|3413|0
1712736900000|2024-04-10 08:15:00|3419|3414|3420.5|3415.5|3421.5|3415.5|3418.5|3414|0
1712737200000|2024-04-10 08:20:00|3421|3415|3418|3414|3421|3415|3418|3414|0
1712737500000|2024-04-10 08:25:00|3418.5|3414.5|3421.5|3417|3421.5|3419|3418.5|3414.5|0
1712737800000|2024-04-10 08:30:00|3422||3421||3423||3421||0
1712738100000|2024-04-10 08:35:00|3420.5|3415|3418|3412.5|3420.5|3415|3417|3412.5|1
1712738400000|2024-04-10 08:40:00|3418.5||3417.5||3418.5||3417.5||0
1712738700000|2024-04-10 08:45:00|3418|3412|3418.5|3412.5|3418.5|3412.5|3416.5|3412|0
1712739000000|2024-04-10 08:50:00|3417.5|3412|3418|3413.5|3418|3414.5|3416.5|3411.5|8
1712739300000|2024-04-10 08:55:00|3417.5|3413|3417|3410|3417.5|3413|3417|3410|0
1712739600000|2024-04-10 09:00:00|3416.5|3410.5|3416.5|3411.5|3416.5|3413.5|3416.5|3410.5|6
1712739900000|2024-04-10 09:05:00|3417|3412|3416|3411|3418|3412|3416|3411|0
1712740200000|2024-04-10 09:10:00|3415|3411.5|3415|3410|3415|3411.5|3415|3410|0
1712740500000|2024-04-10 09:15:00|3414.5|3409.5|3416|3409.5|3416|3409.5|3414|3409.5|0
1712740800000|2024-04-10 09:20:00|3416.5|3410|3415.5|3410.5|3417|3410.5|3415|3410|0
1712741100000|2024-04-10 09:25:00|3414.5|3410|3413.5|3408.5|3414.5|3410|3413.5|3408.5|0
1712741400000|2024-04-10 09:30:00|3413|3408|3411.5|3406.5|3413|3408|3411.5|3406.5|0
1712741700000|2024-04-10 09:35:00|3411|3406|3408|3403|3411|3406|3407.5|3403|0
1712742000000|2024-04-10 09:40:00|3407|3402.5|3405|3401|3407|3402.5|3405|3401|0
1712742300000|2024-04-10 09:45:00|3405.5|3400.5|3405|3400|3405.5|3401|3404.5|3399.5|0
1712742600000|2024-04-10 09:50:00|3404.5|3399.5|3404|3397|3404.5|3399.5|3401|3396.5|0
1712742900000|2024-04-10 09:55:00|3404.5|3398.5|3404|3398.5|3404.5|3398.5|3403.5|3398.5|0
1712743200000|2024-04-10 10:00:00|3404.5|3399.5|3407|3400.5|3407|3400.5|3404.5|3399.5|0
1712743500000|2024-04-10 10:05:00|3407.5|3401.5|3407|3401.5|3408|3401.5|3407|3401.5|0
1712743800000|2024-04-10 10:10:00|3407.5||3407.5||3408||3406.5||0
1712744100000|2024-04-10 10:15:00|3408|3402.5|3407.5|3402.5|3408.5|3402.5|3407.5|3402.5|0
1712744400000|2024-04-10 10:20:00|3408||3407.5||3408||3407||0
1712744700000|2024-04-10 10:25:00|3407|3402|3408.5|3402.5|3408.5|3402.5|3406.5|3402|0
1712745000000|2024-04-10 10:30:00|3407.5||3408||3408||3407.5||0
1712745300000|2024-04-10 10:35:00|3408.5||3409||3409||3408.5||0
1712745600000|2024-04-10 10:40:00|3409.5|3403|3411|3404.5|3411|3404.5|3409.5|3403|0
1712745900000|2024-04-10 10:45:00|3410.5|3405|3412|3405.5|3412|3405.5|3410|3405|0
1712746200000|2024-04-10 10:50:00|3412.5|3406.5|3413.5|3407.5|3413.5|3407.5|3412.5|3406.5|0
1712746500000|2024-04-10 10:55:00|3414||3414||3414||3414||0
1712746800000|2024-04-10 11:00:00|3421.5|3407|3414|3407.5|3437.5|3407.5|3413|3385|0
1712747100000|2024-04-10 11:05:00|3414.5|3408|3418|3411.5|3418|3411.5|3414.5|3408|0
1712747400000|2024-04-10 11:10:00|3418.5|3412|3419|3412.5|3419.5|3412.5|3418.5|3412|0
1712747700000|2024-04-10 11:15:00|3419.5|3413|3421|3414.5|3421|3414.5|3419.5|3413|0
1712748000000|2024-04-10 11:20:00|3420.5|3414|3418.5|3413.5|3420.5|3414|3418.5|3413.5|0
1712748300000|2024-04-10 11:25:00|3417.5|3413|3417|3412.5|3417.5|3413|3416.5|3412|0
1712748600000|2024-04-10 11:30:00|3417.5||3418||3418||3417.5||0
1712748900000|2024-04-10 11:35:00|3418.5||3418.5||3418.5||3418.5||0
1712749200000|2024-04-10 11:40:00|3418||3417.5||3418||3417.5||0
1712749500000|2024-04-10 11:45:00|3418||3418.5||3418.5||3417||0
1712749800000|2024-04-10 11:50:00|3419|3413|3419|3414.5|3421|3414.5|3419|3413|0
1712750100000|2024-04-10 11:55:00|3418.5|3414|3418|3413|3418.5|3414.5|3418|3413|0
1712750400000|2024-04-10 12:00:00|3417.5|3412.5|3415.5|3411.5|3418.5|3412.5|3415.5|3411|0
1712750700000|2024-04-10 12:05:00|3416|3411|3414.5|3409.5|3416.5|3411|3413.5|3409|0
1712751000000|2024-04-10 12:10:00|3415|3410|3418|3411.5|3418|3411.5|3415|3410|0
1712751300000|2024-04-10 12:15:00|3417.5|3411|3415|3410.5|3417.5|3411.5|3415|3410.5|0
1712751600000|2024-04-10 12:20:00||3410||3410||3410.5||3410|0
1712751900000|2024-04-10 12:25:00|3415.5|3410.5|3420|3406.5|3420|3410.5|3414|3406.5|0
1712752200000|2024-04-10 12:30:00|3418.5|3406|3383.5|3376.5|3418.5|3406|3380.5|3376|0
1712752500000|2024-04-10 12:35:00|3384|3376|3381.5|3374.5|3384|3376|3376.5|3372|0
1712752800000|2024-04-10 12:40:00|3381|3374|3379.5|3374.5|3383|3375.5|3376.5|3372|0
1712753100000|2024-04-10 12:45:00|3379|3374|3376|3371.5|3381.5|3375.5|3375.5|3371|0
1712753400000|2024-04-10 12:50:00|3376.5|3371|3374|3369|3376.5|3371.5|3371.5|3367|0
1712753700000|2024-04-10 12:55:00|3374.5|3369.5|3375|3370.5|3376|3370.5|3373|3368.5|0
1712754000000|2024-04-10 13:00:00|3375.5|3370|3369.5|3364.5|3376.5|3370|3368.5|3364|0
1712754300000|2024-04-10 13:05:00|3370|3365|3371|3365.5|3372.5|3367.5|3370|3365|0
1712754600000|2024-04-10 13:10:00|3371.5|3366.5|3370|3365.5|3373.5|3368.5|3370|3365.5|0
1712754900000|2024-04-10 13:15:00|3370.5|3366.5|3374.5|3369.5|3375.5|3369.5|3370|3365.5|0
1712755200000|2024-04-10 13:20:00|3374|3369|3374.5|3369.5|3383|3370.5|3372.5|3349|0
1712755500000|2024-04-10 13:25:00|3375|3370|3379|3373.5|3379.5|3373.5|3375|3370|0
1712755800000|2024-04-10 13:30:00|3379.5|3373|3385.5|3379.5|3387.5|3382.5|3379.5|3373|0
1712756100000|2024-04-10 13:35:00|3386|3380|3388.5|3382.5|3388.5|3382.5|3385|3380|0
1712756400000|2024-04-10 13:40:00|3388|3382|3388.5|3382.5|3388.5|3382.5|3383|3378.5|0
1712756700000|2024-04-10 13:45:00|3388|3382|3381|3376.5|3388|3382|3380.5|3376|0
1712757000000|2024-04-10 13:50:00|3381.5|3377.5|3388.5|3382.5|3388.5|3382.5|3381|3377.5|0
1712757300000|2024-04-10 13:55:00|3388|3382|3390.5|3380|3391.5|3385.5|3386.5|3380|0
1712757600000|2024-04-10 14:00:00|3390|3381|3385.5|3381|3390.5|3382.5|3385|3380.5|0
1712757900000|2024-04-10 14:05:00|3386|3382.5|3391.5|3385.5|3392|3385.5|3385.5|3382.5|0
1712758200000|2024-04-10 14:10:00|3391|3385|3388.5|3383.5|3391|3385.5|3388|3383|0
1712758500000|2024-04-10 14:15:00|3389|3384|3394|3387.5|3394|3387.5|3388.5|3384|0
1712758800000|2024-04-10 14:20:00|3393.5|3387|3393|3386.5|3393.5|3387|3390|3385|0
1712759100000|2024-04-10 14:25:00|3393.5|3387.5|3396|3389.5|3396|3389.5|3393.5|3387.5|0
1712759400000|2024-04-10 14:30:00|3396.5|3390|3398|3392.5|3399|3392.5|3396|3390|0
1712759700000|2024-04-10 14:35:00|3398.5|3393.5|3402.5|3396.5|3402.5|3396.5|3398.5|3393.5|0
1712760000000|2024-04-10 14:40:00|3402|3396|3399.5|3395|3402.5|3396|3399.5|3395|0
1712760300000|2024-04-10 14:45:00|3400|3395.5|3400|3394.5|3400.5|3395.5|3399|3394.5|0
1712760600000|2024-04-10 14:50:00|3400.5|3394|3397.5|3392.5|3400.5|3394|3397|3392.5|0
1712760900000|2024-04-10 14:55:00|3397|3392|3397.5|3391.5|3397.5|3392|3394.5|3389.5|0
1712761200000|2024-04-10 15:00:00|3398|3391|3396|3391|3398|3391|3396|3391|0
1712761500000|2024-04-10 15:05:00|3395|3391.5|3394.5|3390|3395.5|3391.5|3394.5|3390|0
1712761800000|2024-04-10 15:10:00|3395|3389.5|3392|3387.5|3395|3389.5|3392|3387|0
1712762100000|2024-04-10 15:15:00|3392.5|3387|3390.5|3386|3392.5|3387.5|3390.5|3386|0
1712762400000|2024-04-10 15:20:00|3391|3386.5|3391|3385.5|3392|3386.5|3390|3385|0
1712762700000|2024-04-10 15:25:00|3391.5|3386.5|3392.5|3386.5|3393|3386.5|3391.5|3386.5|0
1712763000000|2024-04-10 15:30:00|3399|3385|3401.5|3383.5|3416.5|3393|3398.5|3374|101
1712763300000|2024-04-10 15:35:00|3404|3382.5|3399.5|3374|3406|3382.5|3396.5|3374|0
1712763600000|2024-04-10 15:40:00|3405|3375|3399.5|3374|3405|3376|3399.5|3374|0
1712763900000|2024-04-10 15:45:00|3399|3375|3397.5|3374|3403|3376|3397.5|3374|0
1712764200000|2024-04-10 15:50:00|3439.5|3334|3439.5|3334|3439.5|3334|3439.5|3334|0
1712764500000|2024-04-10 15:55:00||3335.5||3335.5||3335.5||3335.5|0
1712765400000|2024-04-10 16:10:00|3438|3334|3438|3334|3438|3334|3438|3334|0
1712767500000|2024-04-10 16:45:00|3439.5||3439.5||3439.5||3439.5||0
1712767800000|2024-04-10 16:50:00||3335.5||3335.5||3335.5||3335.5|0
1712768100000|2024-04-10 16:55:00|3441.5|3337.5|3441.5|3337.5|3441.5|3337.5|3441.5|3337.5|0
1712768400000|2024-04-10 17:00:00|3439.5|3335.5|3436|3332|3439.5|3335.5|3436|3332|0
1712768700000|2024-04-10 17:05:00|3434.5|3330.5|3434.5|3330.5|3434.5|3330.5|3434.5|3330.5|0
1712769000000|2024-04-10 17:10:00|3433|3329|3434.5|3330.5|3434.5|3330.5|3433|3329|0
1712769300000|2024-04-10 17:15:00|3436|3332|3438|3332|3438|3332|3436|3332|0
1712769600000|2024-04-10 17:20:00|3439.5|3334|3443|3339|3443|3339|3439.5|3334|0
1712769900000|2024-04-10 17:25:00|3441.5|3337.5|3439.5|3335.5|3441.5|3337.5|3439.5|3335.5|0
1712770200000|2024-04-10 17:30:00|3438|3334|3434.5|3330.5|3438|3334|3434.5|3330.5|0
1712770500000|2024-04-10 17:35:00|3436|3332|3433|3329|3436|3332|3433|3329|0
1712770800000|2024-04-10 17:40:00|3435|3330.5|3435|3330.5|3435|3330.5|3433|3330.5|0
1712771100000|2024-04-10 17:45:00|3436.5|3332|3436.5|3332|3436.5|3332|3436.5|3332|0
1712771400000|2024-04-10 17:50:00|3435|3330.5|3436.5|3330.5|3436.5|3330.5|3435|3330.5|0
1712771700000|2024-04-10 17:55:00|3438|3332|3438|3334|3440|3335.5|3438|3332|0
1712772000000|2024-04-10 18:00:00|3436.5|3332|3440|3335.5|3440|3335.5|3436.5|3332|0
1712772300000|2024-04-10 18:05:00|3438|3334|3440|3335.5|3440|3335.5|3438|3334|0
1712772600000|2024-04-10 18:10:00|3438|3334|3440|3335.5|3440|3335.5|3438|3334|0
1712772900000|2024-04-10 18:15:00|3438|3334|3436.5|3332|3438|3334|3436.5|3332|0
1712773200000|2024-04-10 18:20:00|3438|3334|3436.5|3332|3438|3334|3436.5|3332|0
1712773500000|2024-04-10 18:25:00|3435|3330.5|3435|3330.5|3435|3332|3435|3330.5|0
1712774100000|2024-04-10 18:35:00|3436.5|3332.5|3436.5|3332.5|3436.5|3332.5|3436.5|3332.5|0
1712775000000|2024-04-10 18:50:00|3438.5|3334|3436.5|3332.5|3438.5|3334|3436.5|3332.5|0
1712775300000|2024-04-10 18:55:00|3435|3331|3433.5|3329|3435|3331|3433.5|3329|0
1712775600000|2024-04-10 19:00:00|3435||3433.5||3435||3433.5||0
1712776200000|2024-04-10 19:10:00|3435|3331|3438.5|3332.5|3438.5|3332.5|3435|3331|0
1712776500000|2024-04-10 19:15:00|3436.5|3334|3436.5|3332.5|3436.5|3334|3436.5|3332.5|0
1712776800000|2024-04-10 19:20:00|3438.5|3334|3440|3334|3440|3334|3438.5|3334|0
1712777100000|2024-04-10 19:25:00||3336||3336||3336||3336|0
1712777400000|2024-04-10 19:30:00|3438.5|3334|3436.5|3332.5|3438.5|3334|3436.5|3332.5|0
1712777700000|2024-04-10 19:35:00|3438.5||3436.5||3438.5||3436.5||0
1712778000000|2024-04-10 19:40:00|3438.5|3334|3438.5|3334|3438.5|3334|3438.5|3334|0
1712778300000|2024-04-10 19:45:00|3440|3336|3440|3336|3440|3336|3440|3336|0
1712815200000|2024-04-11 06:00:00|3418.5|3371.5|3438.5|3334|3438.5|3371.5|3415.5|3334|0
1712819700000|2024-04-11 07:15:00|3437|3337|3410|3383|3437|3385|3410|3337|0
1712820000000|2024-04-11 07:20:00||3382.5||3379||3384.5||3378.5|0
1712820300000|2024-04-11 07:25:00|3404|3378.5|3403.5|3377|3404|3379.5|3403.5|3377|0
1712820600000|2024-04-11 07:30:00||3376.5||3378||3379.5||3376|0
1712820900000|2024-04-11 07:35:00||3377.5||3374||3377.5||3373|0
1712821200000|2024-04-11 07:40:00||3373.5||3373.5||3375.5||3372.5|0
1712821500000|2024-04-11 07:45:00||3374.5||3377.5||3377.5||3374.5|0
1712821800000|2024-04-11 07:50:00||3377||3373.5||3377||3373.5|0
1712822100000|2024-04-11 07:55:00|3428|3373|3427.5|3326|3428|3375.5|3427.5|3323|0
1712822400000|2024-04-11 08:00:00|3428|3327|3428|3322|3428|3327|3428|3322|0
1712822700000|2024-04-11 08:05:00|3399.5|3351|3399|3373.5|3399.5|3375|3399|3351|0
1712823000000|2024-04-11 08:10:00||3373||3371.5||3373||3371.5|0
1712823300000|2024-04-11 08:15:00||3371||3373||3373||3369.5|0
1712823600000|2024-04-11 08:20:00||3372.5||3371||3373.5||3370.5|0
1712823900000|2024-04-11 08:25:00||3372||3373.5||3374||3372|0
1712824200000|2024-04-11 08:30:00|3391.5|3373|3391.5|3374|3391.5|3374|3391.5|3372|0
1712824500000|2024-04-11 08:35:00||3373.5||3372||3374||3372|0
1712824800000|2024-04-11 08:40:00||3371.5||3370.5||3372.5||3369.5|0
1712825100000|2024-04-11 08:45:00||3370||3368.5||3370||3368|0
1712825400000|2024-04-11 08:50:00||3369.5||3366.5||3369.5||3366.5|0
1712825700000|2024-04-11 08:55:00||3366||3361||3366||3361|0
1712826000000|2024-04-11 09:00:00||3360.5||3363.5||3364||3359.5|0
1712826300000|2024-04-11 09:05:00||3363||3360||3363.5||3360|0
1712826600000|2024-04-11 09:10:00|3386|3361|3386|3361.5|3386|3362|3386|3361|0
1712826900000|2024-04-11 09:15:00||3361||3358.5||3361||3357.5|0
1712827200000|2024-04-11 09:20:00||3358||3357.5||3360.5||3357.5|0
1712827500000|2024-04-11 09:25:00||3358.5||3358.5||3358.5||3357|0
1712827800000|2024-04-11 09:30:00|3373.5|3359.5|3363.5|3359.5|3373.5|3361|3363.5|3359|0
1712828100000|2024-04-11 09:35:00|3365|3359|3365.5|3357.5|3366|3362|3365|3357.5|3
1712828400000|2024-04-11 09:40:00|3365|3357|3364.5|3357|3365|3357|3364.5|3356.5|0
1712828700000|2024-04-11 09:45:00|3365||3364.5||3365||3364.5||0
1712829000000|2024-04-11 09:50:00|3364||3363.5||3364||3363.5||0
1712829300000|2024-04-11 09:55:00|3363||3362||3363||3359.5||6
1712829600000|2024-04-11 10:00:00|3362.5|3356.5|3362.5|3355.5|3363|3357|3362.5|3355|0
1712829900000|2024-04-11 10:05:00|3362|3355|3360.5|3353.5|3362|3355|3360.5|3353|0
1712830200000|2024-04-11 10:10:00|3381.5|3331.5|3381.5|3331.5|3381.5|3331.5|3381.5|3331.5|0
1712831400000|2024-04-11 10:30:00|3414|3305.5|3414|3305.5|3414|3305.5|3414|3305.5|0
1712831700000|2024-04-11 10:35:00|3408|3300|3380|3331.5|3408|3332|3379.5|3300|0
1712832300000|2024-04-11 10:45:00|3409|3302.5|3380.5|3332|3409|3332|3380.5|3302.5|0
1712834700000|2024-04-11 11:25:00|3371.5||3359.5||3371.5||3357.5||6
1712835000000|2024-04-11 11:30:00|3360|3350.5|3362.5|3354.5|3363|3354.5|3359.5|3350|0
1712835300000|2024-04-11 11:35:00|3363||3362.5||3363||3362.5||0
1712835900000|2024-04-11 11:45:00|3380.5|3331.5|3409.5|3332|3409.5|3332|3380.5|3331.5|0
1712836200000|2024-04-11 11:50:00|3408|3301.5|3379.5|3329.5|3408|3329.5|3379.5|3301.5|0
1712837400000|2024-04-11 12:10:00|3408.5|3301|3408.5|3301|3408.5|3301.5|3408|3301|0
1712837700000|2024-04-11 12:15:00|3430|3295|3387|3331|3430|3331|3387|3295|0
1712838300000|2024-04-11 12:25:00|3415|3307.5|3415|3307.5|3415|3308|3414.5|3307.5|0
1712838600000|2024-04-11 12:30:00|3440|3296.5|3401.5|3344|3440|3344|3394.5|3296.5|0
1712838900000|2024-04-11 12:35:00|3402.5|3349.5|3402|3350|3402.5|3350|3402|3349.5|0
1712839200000|2024-04-11 12:40:00|3414.5|3324|3414.5|3324|3414.5|3324.5|3414|3324|0
1712839500000|2024-04-11 12:45:00|3401|3350.5|3406.5|3351|3407|3351|3400.5|3350.5|0
1712839800000|2024-04-11 12:50:00|3408|3356.5|3407.5|3357|3408|3357|3407.5|3356.5|0
1712840400000|2024-04-11 13:00:00||3350.5||3351||3351||3350.5|0
1712841000000|2024-04-11 13:10:00||3356.5||3357||3357||3356.5|0
1712841300000|2024-04-11 13:15:00|3401.5|3350.5|3401|3351|3401.5|3351|3401|3350.5|0
1712842200000|2024-04-11 13:30:00|3395|3366|3401|3370.5|3401.5|3370.5|3394.5|3366|21
1712842500000|2024-04-11 13:35:00|3400|3370|3401|3370.5|3401.5|3370.5|3400|3369|1
1712842800000|2024-04-11 13:40:00|3395.5|3370|3395|3366.5|3395.5|3370|3395|3366.5|0
1712843100000|2024-04-11 13:45:00|3414.5|3366|3394.5|3344.5|3423|3366.5|3394|3316|0
1712844000000|2024-04-11 14:00:00|3388.5|3338|3388|3332|3388.5|3338.5|3388|3331.5|0
1712844300000|2024-04-11 14:05:00|3382.5|3325.5|3375.5|3325.5|3382.5|3326|3375.5|3325|0
1712844600000|2024-04-11 14:10:00||3319||3319||3319.5||3318.5|0
1712844900000|2024-04-11 14:15:00|3369.5||3369.5||3369.5||3369.5||1
1712845500000|2024-04-11 14:25:00|3363|3320.5|3394|3290.5|3394|3325.5|3363|3290.5|0
1712845800000|2024-04-11 14:30:00|3364|3313|3363.5|3316.5|3364|3322|3363.5|3313|0
1712846100000|2024-04-11 14:35:00|3370|3317.5|3370|3319.5|3370.5|3323|3369.5|3313.5|0
1712846400000|2024-04-11 14:40:00||3320||3326||3326.5||3313.5|0
1712846700000|2024-04-11 14:45:00||3326.5||3324||3326.5||3320|0
1712847000000|2024-04-11 14:50:00||3325||3324.5||3326.5||3320|0
1712847300000|2024-04-11 14:55:00||3320||3325||3325||3320|0
1712847600000|2024-04-11 15:00:00|3370.5|3324.5|3377|3329.5|3377.5|3329.5|3370|3320|0
1712848200000|2024-04-11 15:10:00||3330||3330.5||3330.5||3330|0
1712848500000|2024-04-11 15:15:00|3377.5|3330|3379.5|3329.5|3407.5|3331.5|3377|3301.5|0
1712848800000|2024-04-11 15:20:00||3346.5||3354||3356||3346.5|16
1712849100000|2024-04-11 15:25:00|3380||3363.5||3380||3363.5||0
1712849400000|2024-04-11 15:30:00|3366|3355|3381|3341|3383|3362|3366|3333|2
1712849700000|2024-04-11 15:35:00|3381.5|3341.5|3382|3329.5|3382|3347|3363.5|3329.5|0
1712850000000|2024-04-11 15:40:00|3408|3304|3408|3304|3408|3304|3408|3304|0
1712901600000|2024-04-12 06:00:00|3408|3304|3408|3304|3408|3304|3408|3304|0
1712904600000|2024-04-12 06:50:00|3422.5|3325.5|3422.5|3326.5|3422.5|3332|3422.5|3325|0
1712904900000|2024-04-12 06:55:00|3416|3333|3408.5|3351.5|3416|3351.5|3402.5|3333|0
1712905200000|2024-04-12 07:00:00|3411|3353|3396|3388|3417|3388|3396|3353|0
1712905500000|2024-04-12 07:05:00|3395.5|3387.5|3394.5|3389.5|3395.5|3390|3392.5|3386.5|0
1712905800000|2024-04-12 07:10:00|3395|3390|3400|3395|3400.5|3396|3395|3390|0
1712906100000|2024-04-12 07:15:00|3400.5|3396|3401.5|3396.5|3401.5|3398|3400.5|3394.5|21
1712906400000|2024-04-12 07:20:00|3402|3397.5|3398|3391|3402|3397.5|3398|3391|0
1712906700000|2024-04-12 07:25:00|3397.5|3390.5|3391|3384|3397.5|3390.5|3391|3384|0
1712907000000|2024-04-12 07:30:00|3390|3385|3390|3384|3390|3386.5|3390|3383|0
1712907300000|2024-04-12 07:35:00|3389.5|3383.5|3389|3382.5|3389.5|3383.5|3389|3381.5|0
1712907600000|2024-04-12 07:40:00|3389.5|3383|3390|3384.5|3390|3385.5|3389.5|3383|0
1712907900000|2024-04-12 07:45:00|3389|3384|3389|3384|3389|3384|3388|3381|0
1712908200000|2024-04-12 07:50:00|3389.5|3384.5|3391.5|3387.5|3391.5|3387.5|3389.5|3384.5|0
1712908500000|2024-04-12 07:55:00|3392|3387|3392|3387|3392.5|3388|3392|3386.5|0
1712908800000|2024-04-12 08:00:00|3392.5|3388|3393|3387|3393|3388|3392.5|3386.5|0
1712909100000|2024-04-12 08:05:00|3393.5|3388|3393|3388|3393.5|3389|3393|3387|0
1712909400000|2024-04-12 08:10:00|3393.5|3388.5|3393.5|3388.5|3393.5|3389|3393|3388.5|0
1712909700000|2024-04-12 08:15:00|3393|3388|3394|3389.5|3394|3389.5|3393|3387|0
1712910000000|2024-04-12 08:20:00|3394.5|3389|3395|3389|3395|3390|3394.5|3388.5|0
1712910600000|2024-04-12 08:30:00|3394.5|3388.5|3392|3385.5|3394.5|3388.5|3392|3385.5|5
1712910900000|2024-04-12 08:35:00|3391.5|3385|3392|3387|3392|3387|3391|3385|0
1712911200000|2024-04-12 08:40:00|3392.5|3388|3391|3384|3393.5|3389|3391|3384|0
1712911500000|2024-04-12 08:45:00|3390.5|3385|3390|3385|3390.5|3385|3390|3383|0
1712911800000|2024-04-12 08:50:00|3390.5|3384.5|3390|3383.5|3390.5|3386.5|3390|3383.5|0
1712912100000|2024-04-12 08:55:00|3389|3383|3386|3379.5|3389|3383|3386|3379.5|0
1712912400000|2024-04-12 09:00:00|3385.5|3379|3384|3377.5|3385.5|3379|3384|3376.5|0
1712912700000|2024-04-12 09:05:00|3383.5|3378|3383|3376|3383.5|3378.5|3383|3376|0
1712913000000|2024-04-12 09:10:00|3382.5|3377|3382|3375|3382.5|3377|3382|3375|0
1712913300000|2024-04-12 09:15:00|3381.5|3374.5|3380|3373|3381.5|3374.5|3380|3372.5|0
1712913600000|2024-04-12 09:20:00||3374||3375||3375||3374|0
1712913900000|2024-04-12 09:25:00|3379|3374.5|3378|3372|3379|3375|3378|3372|0
1712914200000|2024-04-12 09:30:00||3371.5||3372.5||3373||3371|0
1712914500000|2024-04-12 09:35:00||3372||3372.5||3372.5||3371.5|0
1712914800000|2024-04-12 09:40:00|3377.5|3372|3376|3369.5|3377.5|3372|3376|3369.5|0
1712915100000|2024-04-12 09:45:00|3375.5|3369|3374|3367.5|3375.5|3369|3374|3367|0
1712915400000|2024-04-12 09:50:00|3374.5|3368|3375|3369.5|3375|3370.5|3374|3368|0
1712915700000|2024-04-12 09:55:00||3370||3369||3370.5||3369|0
1712916000000|2024-04-12 10:00:00|3374.5|3368.5|3372|3366.5|3374.5|3368.5|3371|3364|0
1712916300000|2024-04-12 10:05:00|3372.5|3367.5|3372|3367|3372.5|3367.5|3372|3366.5|0
1712916600000|2024-04-12 10:10:00|3372.5|3367.5|3373|3368|3373|3368|3372.5|3367|0
1712916900000|2024-04-12 10:15:00|3373.5|3369|3375|3370.5|3375|3370.5|3373.5|3368.5|0
1712917200000|2024-04-12 10:20:00||3370||3369.5||3370||3369|0
1712917500000|2024-04-12 10:25:00|3375.5|3370.5|3375|3370|3375.5|3370.5|3375|3369.5|0
1712917800000|2024-04-12 10:30:00||3369.5||3369.5||3369.5||3369.5|0
1712918100000|2024-04-12 10:35:00|3375.5|3369|3376|3370.5|3376|3371|3375.5|3369|0
1712918400000|2024-04-12 10:40:00||3370||3370||3370.5||3369.5|0
1712918700000|2024-04-12 10:45:00|3375|3369.5|3375|3368|3375|3369.5|3375|3368|0
1712919000000|2024-04-12 10:50:00|3374.5|3367.5|3371|3364.5|3374.5|3367.5|3371|3364|0
1712919300000|2024-04-12 10:55:00|3371.5|3364|3371|3366|3371.5|3367|3371|3364|0
1712919600000|2024-04-12 11:00:00|3370.5|3342|3378|3359.5|3392.5|3360|3370.5|3342|0
1712919900000|2024-04-12 11:05:00|3420.5|3315|3373|3365|3420.5|3365.5|3373|3315|0
1712920200000|2024-04-12 11:10:00|3372.5|3365.5|3372|3365|3372.5|3366|3372|3365|0
1712920500000|2024-04-12 11:15:00|3371|3364.5|3370|3363|3371|3364.5|3370|3363|0
1712920800000|2024-04-12 11:20:00||3363.5||3365||3365.5||3363.5|0
1712921100000|2024-04-12 11:25:00||3364.5||3364.5||3365.5||3364.5|0
1712921400000|2024-04-12 11:30:00|3369.5|3364|3369|3362|3369.5|3364|3369|3362|0
1712921700000|2024-04-12 11:35:00||3362.5||3363.5||3364||3362.5|0
1712922000000|2024-04-12 11:40:00|3369.5|3363|3369.5|3364.5|3369.5|3364.5|3369.5|3363|0
1712922300000|2024-04-12 11:45:00|3369|3364|3371|3366|3371|3366|3369|3364|0
1712922600000|2024-04-12 11:50:00||3365.5||3365||3365.5||3364|0
1712922900000|2024-04-12 11:55:00||3365.5||3365||3366||3365|0
1712923200000|2024-04-12 12:00:00|3371.5|3365.5|3371.5|3367|3371.5|3367.5|3371|3365.5|0
1712923500000|2024-04-12 12:05:00|3371|3366.5|3371|3365|3371.5|3366.5|3371|3365|0
1712923800000|2024-04-12 12:10:00||3365.5||3364||3366||3364|0
1712924100000|2024-04-12 12:15:00|3370|3363.5|3370|3364.5|3370|3364.5|3370|3363.5|0
1712924400000|2024-04-12 12:20:00|3369.5|3364|3369|3362|3369.5|3364|3369|3362|0
1712924700000|2024-04-12 12:25:00|3368.5|3361.5|3368|3361|3368.5|3362.5|3368|3361|0
1712925000000|2024-04-12 12:30:00|3367|3361.5|3364|3358|3367|3361.5|3364|3357|0
1712925300000|2024-04-12 12:35:00|3363.5|3357.5|3361|3354|3363.5|3357.5|3361|3354|0
1712925600000|2024-04-12 12:40:00|3360.5|3353.5|3354|3347.5|3360.5|3353.5|3354|3347.5|0
1712925900000|2024-04-12 12:45:00|3353|3350.5|3353|3347.5|3353|3350.5|3353|3346.5|4
1712926200000|2024-04-12 12:50:00|3352|3347|3349|3342|3352|3347|3349|3342|0
1712926500000|2024-04-12 12:55:00|3348|3341.5|3342|3334.5|3348|3341.5|3342|3334.5|0
1712926800000|2024-04-12 13:00:00|3341|3334|3338|3333.5|3341|3334|3334.5|3327|0
1712927100000|2024-04-12 13:05:00|3337.5|3333|3339.5|3333.5|3339.5|3335|3337.5|3332.5|0
1712927400000|2024-04-12 13:10:00|3339|3333|3339.5|3334.5|3339.5|3334.5|3337.5|3330.5|0
1712927700000|2024-04-12 13:15:00|3340|3335|3343|3337.5|3343.5|3339|3340|3335|0
1712928000000|2024-04-12 13:20:00|3342.5|3337|3340|3333|3342.5|3338|3340|3333|0
1712928300000|2024-04-12 13:25:00|3339.5|3332.5|3340|3334|3340.5|3334.5|3339|3332|0
1712928600000|2024-04-12 13:30:00|3340.5|3333.5|3342|3337.5|3342|3337.5|3339|3331.5|0
1712928900000|2024-04-12 13:35:00|3342.5|3337|3345|3340.5|3345.5|3341|3342|3336.5|0
1712929200000|2024-04-12 13:40:00|3345.5|3341|3349.5|3342|3349.5|3343|3345.5|3340.5|0
1712929500000|2024-04-12 13:45:00|3350|3343|3350.5|3344|3352|3347|3350|3343|0
1712929800000|2024-04-12 13:50:00|3350|3343.5|3349.5|3342.5|3350|3345.5|3349.5|3342.5|0
1712930100000|2024-04-12 13:55:00|3349|3342|3349.5|3336.5|3349.5|3342|3346.5|3336.5|0
1712930400000|2024-04-12 14:00:00|3344|3336|3336.5|3331|3344|3336|3335.5|3327|0
1712930700000|2024-04-12 14:05:00|3337|3330.5|3334.5|3328.5|3337|3330.5|3331.5|3326.5|0
1712931000000|2024-04-12 14:10:00|3335|3329|3338.5|3332.5|3338.5|3332.5|3334.5|3329|0
1712931300000|2024-04-12 14:15:00|3337.5|3332|3340.5|3335.5|3341.5|3335.5|3334|3329|0
1712931600000|2024-04-12 14:20:00|3341|3337|3345|3339.5|3345|3340|3340.5|3337|0
1712931900000|2024-04-12 14:25:00|3344.5|3340|3338|3331|3344.5|3340.5|3338|3331|0
1712932200000|2024-04-12 14:30:00|3337|3330.5|3335|3328.5|3337|3332.5|3335|3328.5|0
1712932500000|2024-04-12 14:35:00|3334.5|3328|3333|3328|3334.5|3328|3333|3325.5|0
1712932800000|2024-04-12 14:40:00|3332.5|3327.5|3332|3326|3332.5|3328.5|3332|3325.5|0
1712933100000|2024-04-12 14:45:00|3331.5|3325.5|3330|3323|3331.5|3325.5|3330|3322.5|0
1712933400000|2024-04-12 14:50:00|3329.5|3324|3326|3321|3329.5|3324|3326|3319|0
1712933700000|2024-04-12 14:55:00|3326.5|3321.5|3325|3318|3328|3323|3325|3318|0
1712934000000|2024-04-12 15:00:00|3329|3319|3331|3310|3332|3319.5|3327|3298|0
1712934300000|2024-04-12 15:05:00|3332|3311|3328|3321.5|3332.5|3322|3328|3301|0
1712934600000|2024-04-12 15:10:00|3327.5|3321|3327|3320.5|3333|3321|3326|3299|0
1712934900000|2024-04-12 15:15:00|3326|3320|3333|3319|3334.5|3321|3325|3301|0
1712935200000|2024-04-12 15:20:00|3334|3320|3329|3322.5|3334|3322.5|3329|3307|0
1712935500000|2024-04-12 15:25:00||3323||3322.5||3323.5||3322|0
1712935800000|2024-04-12 15:30:00|3336|3317.5|3355|3320|3355|3321|3335|3313|0
1712936100000|2024-04-12 15:35:00|3354|3321|3342.5|3315|3381.5|3322|3339|3314|0
1712936400000|2024-04-12 15:40:00|3341.5|3316|3382|3278.5|3383.5|3321.5|3341|3278.5|0
1712936700000|2024-04-12 15:45:00|3383.5|3280.5|3385|3282|3385|3282|3383.5|3280.5|0
1712937000000|2024-04-12 15:50:00|3383.5|3280.5|3383.5|3280.5|3383.5|3280.5|3383.5|3280.5|0
1712937300000|2024-04-12 15:55:00|3385|3282|3385|3282|3385|3282|3385|3282|0
1712937600000|2024-04-12 16:00:00|3383.5|3280.5|3382|3278.5|3383.5|3280.5|3382|3278.5|0
1712937900000|2024-04-12 16:05:00|3383.5|3280.5|3382|3278.5|3383.5|3280.5|3382|3278.5|0
1712938200000|2024-04-12 16:10:00|3380|3277|3380|3277|3380|3277|3380|3277|0
1712938500000|2024-04-12 16:15:00|3378.5|3275.5|3377|3273.5|3378.5|3275.5|3377|3273.5|0
1712938800000|2024-04-12 16:20:00|3378.5|3275.5|3378.5|3275.5|3380|3275.5|3378.5|3275.5|0
1712939100000|2024-04-12 16:25:00|3380|3277|3378.5|3275.5|3380|3277|3378.5|3275.5|0
1712939400000|2024-04-12 16:30:00|3377|3273.5|3377|3273.5|3377|3273.5|3377|3273.5|0
1712939700000|2024-04-12 16:35:00|3375|3272|3373.5|3270.5|3375|3272|3373.5|3270.5|0
1712940600000|2024-04-12 16:50:00|3375|3272|3375|3272|3375|3272|3375|3272|0
1712941200000|2024-04-12 17:00:00|3373.5|3270.5|3373.5|3270.5|3373.5|3270.5|3373.5|3270.5|0
1712941500000|2024-04-12 17:05:00|3372|3268.5|3372|3267|3372|3268.5|3372|3267|0
1712941800000|2024-04-12 17:10:00||3268.5||3268.5||3268.5||3268.5|0
1712942100000|2024-04-12 17:15:00|3373.5|3270.5|3373.5|3270.5|3373.5|3270.5|3373.5|3270.5|0
1712942400000|2024-04-12 17:20:00|3372|3268.5|3370|3267|3372|3268.5|3370|3267|0
1712942700000|2024-04-12 17:25:00||3265.5||3265.5||3265.5||3265.5|0
1712943000000|2024-04-12 17:30:00|3368.5||3368.5||3368.5||3368.5||0
1712943600000|2024-04-12 17:40:00|3370|3267|3373.5|3268.5|3373.5|3268.5|3370|3267|0
1712943900000|2024-04-12 17:45:00|3375|3270.5|3375|3272|3375|3272|3375|3270.5|0
1712944200000|2024-04-12 17:50:00|3373.5|3270.5|3373.5|3270.5|3373.5|3270.5|3373.5|3270.5|0
1712944500000|2024-04-12 17:55:00|3372|3268.5|3372|3268.5|3372|3268.5|3372|3268.5|0
1712944800000|2024-04-12 18:00:00|3370|3267|3370|3267|3370|3267|3370|3267|0
1712945100000|2024-04-12 18:05:00|3372|3268.5|3373.5|3270.5|3373.5|3270.5|3372|3268.5|0
1712945400000|2024-04-12 18:10:00|3375|3272|3373.5|3270.5|3375|3272|3373.5|3270.5|0
1712946000000|2024-04-12 18:20:00|3372|3268.5|3372|3268.5|3372|3268.5|3372|3268.5|0
1712946300000|2024-04-12 18:25:00|3370|3267|3370|3267|3370|3267|3370|3267|0
1712946600000|2024-04-12 18:30:00|3368.5|3265.5|3368.5|3265.5|3368.5|3265.5|3368.5|3265.5|0
1712946900000|2024-04-12 18:35:00|3367|3263.5|3367|3263.5|3367|3263.5|3367|3263.5|0
1712947200000|2024-04-12 18:40:00|3368.5|3265.5|3368.5|3265.5|3368.5|3265.5|3368.5|3265.5|0
1712947500000|2024-04-12 18:45:00|3367|3263.5|3367|3263.5|3367|3263.5|3367|3263.5|0
1712947800000|2024-04-12 18:50:00|3368.5|3265.5|3368.5|3265.5|3368.5|3265.5|3368.5|3265.5|0
1712948100000|2024-04-12 18:55:00|3367|3263.5|3367|3263.5|3367|3263.5|3367|3263.5|0
1712948400000|2024-04-12 19:00:00|3365|3262|3367|3263.5|3367|3263.5|3365|3262|0
1712949600000|2024-04-12 19:20:00|3368.5|3265.5|3367|3263.5|3368.5|3265.5|3367|3263.5|0
1712949900000|2024-04-12 19:25:00|3368.5||3367||3368.5||3367||0
1712950200000|2024-04-12 19:30:00|3368.5|3265.5|3368.5|3265.5|3368.5|3265.5|3368.5|3265.5|0
1712950800000|2024-04-12 19:40:00|3370|3267|3372|3268.5|3372|3268.5|3370|3267|0
1712951100000|2024-04-12 19:45:00|3373.5|3270.5|3372|3268.5|3373.5|3270.5|3372|3268.5|0
1712951400000|2024-04-12 19:50:00|3370|3267|3370|3267|3370|3267|3370|3267|0
1712951700000|2024-04-12 19:55:00|3368.5|3265.5|3368.5|3265.5|3368.5|3265.5|3368.5|3265.5|0
1713160800000|2024-04-15 06:00:00|3370.5|3316|3390.5|3286.5|3390.5|3316|3364.5|3286.5|0
1713164400000|2024-04-15 07:00:00||3287||3288.5||3288.5||3287|0
1713165000000|2024-04-15 07:10:00|3375.5|3270.5|3327.5|3322|3375.5|3322|3327.5|3270.5|0
1713165300000|2024-04-15 07:15:00|3326|3319.5|3329|3323.5|3329|3323.5|3324.5|3319.5|14
1713165600000|2024-04-15 07:20:00|3329.5|3324|3329|3324|3330|3324.5|3327|3322.5|1
1713165900000|2024-04-15 07:25:00||3321.5||3322||3322||3321.5|1
1713166200000|2024-04-15 07:30:00|3328.5|3319.5|3328|3321.5|3328.5|3321.5|3326|3319|2
1713166500000|2024-04-15 07:35:00|3328.5|3322.5|3333.5|3326.5|3334|3326.5|3328.5|3322.5|0
1713166800000|2024-04-15 07:40:00|3334|3327.5|3334.5|3328.5|3335|3328.5|3333.5|3327.5|0
1713167100000|2024-04-15 07:45:00||3328||3328||3328||3327.5|0
1713167400000|2024-04-15 07:50:00|3335|3328.5|3336.5|3330.5|3337|3330.5|3335|3328.5|0
1713167700000|2024-04-15 07:55:00|3337|3331.5|3339.5|3332.5|3339.5|3332.5|3337|3331|0
1713168000000|2024-04-15 08:00:00|3340|3333.5|3344|3337.5|3344|3337.5|3340|3333.5|0
1713168300000|2024-04-15 08:05:00|3343.5|3338.5|3343.5|3336|3345|3338.5|3343.5|3336|0
1713168600000|2024-04-15 08:10:00|3342.5|3335.5|3341.5|3333.5|3342.5|3335.5|3341.5|3333.5|0
1713168900000|2024-04-15 08:15:00||3334||3334.5||3334.5||3334|0
1713169200000|2024-04-15 08:20:00||3335||3334.5||3335.5||3334.5|0
1713169500000|2024-04-15 08:25:00|3340.5|3334|3339.5|3332.5|3340.5|3334|3339.5|3332.5|0
1713169800000|2024-04-15 08:30:00|3339|3333.5|3339|3333.5|3339|3333.5|3339|3333.5|0
1713170100000|2024-04-15 08:35:00|3341.5|3334|3341.5|3334.5|3341.5|3334.5|3341.5|3334|1
1713170400000|2024-04-15 08:40:00|3342|3335|3344.5|3337.5|3344.5|3337.5|3341.5|3335|1
1713170700000|2024-04-15 08:45:00|3345|3337|3346.5|3340.5|3346.5|3340.5|3345|3337|0
1713171000000|2024-04-15 08:50:00|3346.9|3341|3350.2|3343.7|3350.2|3343.7|3346.9|3339.9|0
1713171300000|2024-04-15 08:55:00|3350.6|3344.1|3351.2|3344.7|3351.2|3344.7|3350.6|3344.1|0
1713171600000|2024-04-15 09:00:00|3351.7|3345.2|3351.2|3345.7|3351.7|3345.7|3351.2|3345.2|0
1713171900000|2024-04-15 09:05:00|3351.7|3346.2|3352.7|3346.7|3353.2|3346.7|3351.7|3346.2|0
1713172200000|2024-04-15 09:10:00|3353.2|3346.2|3349.2|3342.7|3353.7|3346.2|3349.2|3342.2|0
1713172500000|2024-04-15 09:15:00|3349.7|3343.2|3350.2|3343.7|3350.2|3343.7|3349.7|3343.2|0
1713172800000|2024-04-15 09:20:00|3350.7||3350.2||3350.7||3350.2||0
1713173100000|2024-04-15 09:25:00|3350.7|3344.7|3353.7|3348.7|3354.2|3349.2|3350.7|3344.7|5
1713173400000|2024-04-15 09:30:00|3354.2||3355.2||3355.2||3354.2||0
1713173700000|2024-04-15 09:35:00|3355.7|3349.2|3356.2|3349.7|3356.2|3349.7|3355.2|3349.2|0
1713174000000|2024-04-15 09:40:00|3356.7|3350.2|3357.7|3350.7|3357.7|3350.7|3356.2|3350.2|0
1713174300000|2024-04-15 09:45:00|3358.2|3351.2|3359.7|3352.7|3359.7|3352.7|3358.2|3351.2|0
1713174600000|2024-04-15 09:50:00|3359.2|3352.2|3358.2|3351.2|3359.7|3352.2|3358.2|3351.2|0
1713174900000|2024-04-15 09:55:00|3357.7|3351.7|3356.2|3349.7|3357.7|3351.7|3356.2|3349.7|0
1713175200000|2024-04-15 10:00:00||3349.2||3349.7||3349.7||3349.2|0
1713175500000|2024-04-15 10:05:00||3350.2||3350.7||3350.7||3350.2|0
1713175800000|2024-04-15 10:10:00|3358.7|3351.2|3358.2|3351.7|3358.7|3351.7|3358.2|3351.2|1
1713176100000|2024-04-15 10:15:00|3357.7|3351.2|3357.2|3350.7|3357.7|3351.2|3357.2|3350.7|0
1713176400000|2024-04-15 10:20:00|3356.7|3350.2|3354.2|3347.2|3356.7|3350.7|3354.2|3347.2|0
1713176700000|2024-04-15 10:25:00|3353.7|3346.7|3353.2|3346.7|3353.7|3346.7|3353.2|3346.2|0
1713177000000|2024-04-15 10:30:00|3353.7|3347.2|3355.2|3348.7|3355.7|3348.7|3353.7|3347.2|0
1713177300000|2024-04-15 10:35:00||3348.2||3348.7||3348.7||3348.2|0
1713177600000|2024-04-15 10:40:00|3361.2|3327.2|3356.7|3347.7|3361.2|3347.7|3356.7|3327.2|0
1713177900000|2024-04-15 10:45:00||3348.2||3349.7||3349.7||3348.2|3
1713178500000|2024-04-15 10:55:00|3355.7|3349.2|3355.7|3348.7|3355.7|3349.2|3355.7|3348.2|0
1713178800000|2024-04-15 11:00:00|3361.7|3347.2|3357.7|3349.7|3379.2|3349.7|3357.7|3328.2|0
1713179100000|2024-04-15 11:05:00|3357.2||3356.7||3357.2||3356.7||0
1713179400000|2024-04-15 11:10:00|3357.2|3350.2|3357.7|3351.7|3357.7|3351.7|3357.2|3350.2|0
1713179700000|2024-04-15 11:15:00|3358.2|3351.2|3357.7|3351.7|3358.2|3351.7|3357.7|3351.2|0
1713180000000|2024-04-15 11:20:00|3358.2|3351.2|3358.2|3351.7|3358.2|3351.7|3358.2|3351.2|6
1713180300000|2024-04-15 11:25:00|3358.7|3352.7|3358.7|3352.7|3359.2|3352.7|3354.7|3352.2|30
1713180900000|2024-04-15 11:35:00|3359.2|3353.7|3361.2|3355.7|3361.2|3355.7|3359.2|3353.7|0
1713181200000|2024-04-15 11:40:00|3361.7|3356.2|3362.7|3356.7|3363.2|3356.7|3361.7|3356.2|0
1713181500000|2024-04-15 11:45:00|3363.2||3362.7||3363.2||3362.7||0
1713181800000|2024-04-15 11:50:00|3363.2|3357.2|3363.2|3357.2|3363.7|3357.7|3363.2|3357.2|0
1713182100000|2024-04-15 11:55:00||3356.7||3357.7||3357.7||3356.7|0
1713182400000|2024-04-15 12:00:00|3363.7|3357.2|3363.2|3357.7|3363.7|3357.7|3363.2|3357.2|0
1713182700000|2024-04-15 12:05:00|3363.7|3358.2|3366.7|3360.7|3367.2|3360.7|3363.7|3358.2|0
1713183300000|2024-04-15 12:15:00|3367.2|3360.2|3369.7|3363.7|3369.7|3363.7|3367.2|3360.2|0
1713183600000|2024-04-15 12:20:00|3370.2|3364.7|3370.7|3364.7|3371.2|3364.7|3369.7|3364.7|0
1713183900000|2024-04-15 12:25:00|3372.7|3364.2|3372.7|3361.7|3372.7|3364.2|3372.7|3361.7|0
1713184200000|2024-04-15 12:30:00|3373.2|3360.2|3374.7|3368.7|3375.2|3368.7|3370.7|3360.2|0
1713184500000|2024-04-15 12:35:00|3375.2|3369.7|3374.7|3367.7|3378.2|3372.7|3374.7|3367.2|0
1713184800000|2024-04-15 12:40:00||3367.2||3367.7||3367.7||3367.2|0
1713185100000|2024-04-15 12:45:00|3375.2|3368.2|3374.7|3368.7|3375.2|3369.7|3374.7|3368.2|0
1713185400000|2024-04-15 12:50:00||3368.2||3368.7||3368.7||3367.7|0
1713185700000|2024-04-15 12:55:00||3368.2||3367.7||3368.2||3367.7|0
1713186000000|2024-04-15 13:00:00|3375.2|3368.2|3374.7|3367.7|3375.7|3369.7|3374.7|3367.7|0
1713186300000|2024-04-15 13:05:00|3374.2|3368.2|3373.7|3366.2|3374.2|3368.7|3373.7|3366.2|0
1713186600000|2024-04-15 13:10:00||3366.7||3367.7||3367.7||3365.7|0
1713186900000|2024-04-15 13:15:00|3374.2|3368.7|3374.7|3368.7|3374.7|3368.7|3373.7|3368.7|0
1713187200000|2024-04-15 13:20:00|3375.2||3375.2||3375.2||3374.7||0
1713187500000|2024-04-15 13:25:00|3375.7|3369.2|3376.7|3370.2|3376.7|3370.7|3375.7|3369.2|0
1713187800000|2024-04-15 13:30:00|3375.7|3369.7|3373.7|3366.7|3375.7|3369.7|3373.7|3366.7|0
1713188100000|2024-04-15 13:35:00|3374.2|3367.7|3377.7|3371.7|3377.7|3371.7|3374.2|3367.7|0
1713188400000|2024-04-15 13:40:00|3378.2|3372.7|3379.2|3373.7|3379.7|3373.7|3378.2|3371.7|0
1713188700000|2024-04-15 13:45:00|3378.2|3373.2|3378.2|3370.7|3378.2|3373.2|3378.2|3370.7|0
1713189000000|2024-04-15 13:50:00|3377.2|3371.2|3377.2|3370.7|3377.2|3371.7|3377.2|3369.7|0
1713189300000|2024-04-15 13:55:00||3371.7||3370.7||3371.7||3370.2|0
1713189600000|2024-04-15 14:00:00|3377.7|3370.2|3376.2|3368.7|3378.2|3372.7|3376.2|3368.7|0
1713189900000|2024-04-15 14:05:00|3375.2|3368.2|3364.2|3357.2|3375.2|3368.2|3364.2|3357.2|0
1713190200000|2024-04-15 14:10:00|3363.2|3356.7|3360.2|3354.7|3363.2|3356.7|3359.2|3351.2|0
1713190500000|2024-04-15 14:15:00|3360.7|3355.7|3365.2|3358.7|3365.7|3359.7|3360.7|3355.7|0
1713190800000|2024-04-15 14:20:00|3364.2|3358.2|3360.2|3354.2|3364.2|3358.2|3360.2|3353.2|0
1713191100000|2024-04-15 14:25:00|3359.2|3353.7|3357.2|3350.2|3359.2|3353.7|3357.2|3350.2|0
1713191400000|2024-04-15 14:30:00|3357.7|3350.7|3359.2|3351.7|3359.7|3353.7|3357.7|3350.2|0
1713191700000|2024-04-15 14:35:00|3358.2|3351.2|3353.2|3345.7|3358.2|3351.7|3353.2|3345.7|0
1713192000000|2024-04-15 14:40:00|3353.7|3346.2|3353.2|3346.2|3354.2|3347.7|3353.2|3345.7|0
1713192300000|2024-04-15 14:45:00|3352.2|3345.7|3352.2|3346.7|3352.2|3346.7|3351.2|3343.2|0
1713192600000|2024-04-15 14:50:00|3351.2|3346.2|3350.2|3342.2|3351.2|3346.2|3350.2|3342.2|0
1713192900000|2024-04-15 14:55:00|3349.2|3342.7|3349.2|3341.7|3349.2|3342.7|3349.2|3341.2|0
1713193200000|2024-04-15 15:00:00|3348.2|3341.2|3346.2|3338.7|3348.2|3341.2|3346.2|3338.2|0
1713193500000|2024-04-15 15:05:00|3345.2|3338.2|3344.2|3337.2|3345.2|3338.7|3344.2|3337.2|0
1713193800000|2024-04-15 15:10:00||3337.7||3337.7||3337.7||3337.2|0
1713194100000|2024-04-15 15:15:00|3343.2|3337.2|3343.2|3336.2|3343.2|3337.2|3343.2|3336.2|0
1713194400000|2024-04-15 15:20:00|3342.2|3335.7|3340.2|3333.7|3342.2|3335.7|3340.2|3333.2|0
1713194700000|2024-04-15 15:25:00|3340.7|3334.2|3343.2|3336.7|3343.2|3336.7|3340.2|3334.2|0
1713195000000|2024-04-15 15:30:00|3350.7|3336.2|3353.2|3334.2|3355.2|3336.2|3350.2|3316.2|0
1713195300000|2024-04-15 15:35:00|3354.2|3335.2|3352.7|3335.2|3354.7|3337.2|3351.7|3320.2|0
1713195600000|2024-04-15 15:40:00|3353.7|3335.7|3393.7|3289.7|3393.7|3337.2|3349.7|3289.7|0
1713195900000|2024-04-15 15:45:00||3291.2||3291.2||3291.2||3291.2|0
1713196200000|2024-04-15 15:50:00|3395.7|3293.2|3395.7|3293.2|3395.7|3293.2|3395.7|3293.2|0
1713196500000|2024-04-15 15:55:00|3397.2||3397.2||3397.2||3397.2||0
1713196800000|2024-04-15 16:00:00|3398.7|3294.7|3398.7|3294.7|3398.7|3294.7|3398.7|3294.7|0
1713197100000|2024-04-15 16:05:00|3397.2||3397.2||3397.2||3397.2||0
1713197400000|2024-04-15 16:10:00||3293.2||3293.2||3293.2||3293.2|0
1713197700000|2024-04-15 16:15:00|3395.7|3291.2|3395.7|3291.2|3395.7|3291.2|3395.7|3291.2|0
1713198000000|2024-04-15 16:20:00|3393.7|3289.7|3390.7|3287.7|3393.7|3289.7|3390.7|3287.7|0
1713198300000|2024-04-15 16:25:00|3388.7|3286.2|3388.7|3286.2|3388.7|3286.2|3388.7|3286.2|0
1713198600000|2024-04-15 16:30:00||3284.7||3284.7||3284.7||3284.7|0
1713198900000|2024-04-15 16:35:00|3387.2|3283.2|3387.2|3283.2|3387.2|3283.2|3387.2|3283.2|0
1713199200000|2024-04-15 16:40:00|3388.7|3284.7|3387.2|3283.2|3388.7|3284.7|3387.2|3283.2|0
1713199800000|2024-04-15 16:50:00|3362.7|3284.7|3362.7|3284.7|3362.7|3284.7|3362.7|3284.7|0
1713200100000|2024-04-15 16:55:00||3286.2||3286.2||3286.2||3286.2|0
1713200400000|2024-04-15 17:00:00||3284.7||3284.7||3284.7||3284.7|0
1713200700000|2024-04-15 17:05:00||3286.2||3287.7||3287.7||3286.2|0
1713201000000|2024-04-15 17:10:00|3354.7|3286.2|3351.2|3284.7|3354.7|3286.2|3351.2|3284.7|0
1713201300000|2024-04-15 17:15:00||3283.2||3281.2||3283.2||3281.2|0
1713201600000|2024-04-15 17:20:00||3279.7||3278.2||3279.7||3278.2|0
1713201900000|2024-04-15 17:25:00||3276.2||3274.7||3276.2||3274.7|0
1713202200000|2024-04-15 17:30:00||3273.2||3274.7||3274.7||3271.2|0
1713202500000|2024-04-15 17:35:00||3276.2||3273.2||3276.2||3273.2|0
1713202800000|2024-04-15 17:40:00|3343.2|3271.2|3342.7|3273.2|3343.2|3274.7|3342.7|3271.2|0
1713203100000|2024-04-15 17:45:00||3271.2||3269.7||3271.2||3269.7|0
1713203400000|2024-04-15 17:50:00||3271.2||3273.2||3273.2||3271.2|0
1713203700000|2024-04-15 17:55:00||3274.7||3274.7||3274.7||3274.7|0
1713204000000|2024-04-15 18:00:00||3273.2||3273.2||3273.2||3271.2|0
1713204300000|2024-04-15 18:05:00||3271.2||3271.2||3271.2||3271.2|0
1713204600000|2024-04-15 18:10:00||3269.7||3271.2||3271.2||3269.7|0
1713204900000|2024-04-15 18:15:00||3273.2||3273.2||3273.2||3273.2|0
1713205200000|2024-04-15 18:20:00||3271.2||3269.7||3271.2||3269.7|0
1713205500000|2024-04-15 18:25:00||3271.2||3271.2||3271.2||3271.2|0
1713205800000|2024-04-15 18:30:00||3269.7||3273.2||3273.2||3269.7|0
1713206700000|2024-04-15 18:45:00||3271.2||3269.7||3271.2||3269.7|0
1713207000000|2024-04-15 18:50:00||3268.2||3268.2||3268.2||3268.2|0
1713207300000|2024-04-15 18:55:00||3269.7||3271.2||3271.2||3269.7|0
1713207600000|2024-04-15 19:00:00||3269.7||3269.7||3269.7||3269.7|0
1713207900000|2024-04-15 19:05:00||3268.2||3269.7||3269.7||3268.2|0
1713208200000|2024-04-15 19:10:00||3271.2||3269.7||3271.2||3269.7|0
1713208500000|2024-04-15 19:15:00||3268.2||3266.2||3268.2||3266.2|0
1713208800000|2024-04-15 19:20:00||3268.2||3269.7||3271.2||3268.2|0
1713209100000|2024-04-15 19:25:00||3268.2||3268.2||3268.2||3268.2|0
1713209400000|2024-04-15 19:30:00||3269.7||3271.2||3271.2||3269.7|0
1713209700000|2024-04-15 19:35:00||3269.7||3271.2||3271.2||3269.7|0
1713210000000|2024-04-15 19:40:00||3269.7||3268.2||3269.7||3268.2|0
1713210300000|2024-04-15 19:45:00||3269.7||3269.7||3269.7||3269.7|0
1713210900000|2024-04-15 19:55:00|3343.2|3268.2|3343.2|3268.2|3343.2|3268.2|3343.2|3268.2|0
1713247200000|2024-04-16 06:00:00|3334.7|3280.2|3356.2|3254.2|3359.7|3280.2|3333.2|3254.2|0
1713252900000|2024-04-16 07:35:00|3354.2|3248.7|3304.7|3299.7|3354.2|3299.7|3301.2|3248.7|26
1713253200000|2024-04-16 07:40:00|3304.2|3299.2|3304.2|3299.2|3307.2|3301.7|3303.7|3298.7|1
1713253500000|2024-04-16 07:45:00|3303.7|3299.7|3302.7|3297.7|3304.2|3299.7|3300.2|3297.2|20
1713253800000|2024-04-16 07:50:00|3302.2|3297.2|3300.7|3295.2|3302.2|3297.2|3299.2|3294.7|1
1713254100000|2024-04-16 07:55:00|3302.2|3296.2|3304.2|3298.7|3304.2|3299.7|3301.7|3296.2|2
1713254400000|2024-04-16 08:00:00|3303.7|3298.2|3305.7|3300.7|3305.7|3300.7|3302.7|3298.2|0
1713254700000|2024-04-16 08:05:00|3305.2|3300.2|3301.2|3295.7|3305.2|3300.2|3297.7|3293.7|0
1713255000000|2024-04-16 08:10:00|3300.2|3296.2|3302.7|3297.7|3303.2|3297.7|3300.2|3296.2|0
1713255300000|2024-04-16 08:15:00|3302.2|3297.2|3292.5|3288|3302.2|3297.2|3292.5|3288|0
1713255600000|2024-04-16 08:20:00|3292|3287.5|3290.2|3285.2|3292|3287.5|3289.5|3285.2|1
1713255900000|2024-04-16 08:25:00|3289.7|3284.7|3289.7|3285.2|3291.7|3287.2|3288.2|3284.7|1
1713256200000|2024-04-16 08:30:00|3290.7|3285.7|3289.7|3285.2|3290.7|3285.7|3287.7|3282.7|2
1713256500000|2024-04-16 08:35:00|3291.2|3285.7|3291.7|3287.2|3292.7|3288.2|3289.2|3285.7|2
1713256800000|2024-04-16 08:40:00|3292.2|3286.7|3289.7|3285.2|3292.2|3287.2|3288.2|3284.7|1
1713257100000|2024-04-16 08:45:00|3289.2|3284.7|3286.7|3283.7|3289.2|3284.7|3286.7|3283.2|1
1713257400000|2024-04-16 08:50:00|3288.2|3284.2|3287.7|3283.2|3288.2|3284.2|3285.2|3280.7|3
1713257700000|2024-04-16 08:55:00|3288.2|3282.7|3291.2|3280.7|3291.2|3284.2|3287.7|3280.7|1
1713258000000|2024-04-16 09:00:00|3290.7|3279.7|3287.7|3283.2|3290.7|3283.2|3284.7|3278.7|0
1713258300000|2024-04-16 09:05:00|3288.2|3283.7|3287.7|3283.2|3289.2|3284.2|3287.7|3282.7|0
1713258600000|2024-04-16 09:10:00|3286.7|3282.7|3285.7|3281.2|3286.7|3282.7|3285.7|3281.2|0
1713258900000|2024-04-16 09:15:00|3284.7|3280.7|3285.7|3281.2|3286.2|3281.2|3284.7|3280.2|0
1713259200000|2024-04-16 09:20:00|3286.2|3281.7|3284.7|3279.7|3287.7|3283.2|3283.7|3279.7|0
1713259500000|2024-04-16 09:25:00|3285.2|3280.2|3288.7|3284.2|3289.2|3284.2|3285.2|3280.2|0
1713259800000|2024-04-16 09:30:00|3289.2|3285.2|3285.7|3281.2|3290.2|3285.2|3285.7|3281.2|0
1713260100000|2024-04-16 09:35:00|3286.2|3280.7|3288.2|3283.2|3288.2|3283.2|3286.2|3280.7|0
1713260400000|2024-04-16 09:40:00|3288.7|3283.7|3289.7|3285.2|3289.7|3285.2|3287.7|3283.7|0
1713260700000|2024-04-16 09:45:00|3290.2|3285.7|3289.2|3285.2|3291.2|3286.2|3289.2|3284.7|0
1713261000000|2024-04-16 09:50:00|3289.7|3284.7|3287.2|3282.2|3289.7|3285.2|3286.2|3281.2|0
1713261300000|2024-04-16 09:55:00|3287.7|3283.2|3289.2|3284.2|3290.7|3285.2|3287.7|3283.2|0
1713261600000|2024-04-16 10:00:00|3289.7|3285.2|3289.7|3285.2|3289.7|3285.2|3288.7|3284.2|0
1713261900000|2024-04-16 10:05:00|3290.2|3285.7|3288.2|3284.2|3290.7|3286.2|3288.2|3283.7|0
1713262200000|2024-04-16 10:10:00|3288.7|3285.2|3293.2|3288.2|3293.7|3288.2|3288.7|3285.2|0
1713262500000|2024-04-16 10:15:00|3293.7|3289.2|3292.7|3288.2|3293.7|3289.2|3292.7|3287.7|0
1713262800000|2024-04-16 10:20:00|3291.7|3287.7|3289.2|3284.2|3291.7|3287.7|3288.7|3283.7|0
1713263100000|2024-04-16 10:25:00|3289.7|3284.7|3291.7|3287.2|3291.7|3287.2|3289.7|3284.7|0
1713263400000|2024-04-16 10:30:00|3291.2|3286.7|3294.2|3289.2|3294.2|3289.2|3289.7|3285.2|0
1713263700000|2024-04-16 10:35:00|3294.7|3290.2|3293.7|3288.7|3295.2|3290.2|3293.7|3288.7|0
1713264000000|2024-04-16 10:40:00|3293.2|3288.2|3294.7|3290.2|3294.7|3290.2|3292.7|3288.2|0
1713264300000|2024-04-16 10:45:00|3295.2|3291.2|3295.2|3290.2|3296.2|3291.2|3294.7|3290.2|0
1713264600000|2024-04-16 10:50:00|3294.7|3289.7|3292.7|3288.2|3294.7|3290.2|3292.7|3288.2|0
1713264900000|2024-04-16 10:55:00|3292.2|3287.7|3292.2|3287.2|3292.7|3288.2|3291.7|3286.7|0
1713265200000|2024-04-16 11:00:00|3292.7|3268.7|3295.2|3290.2|3316.7|3290.2|3292.7|3268.7|0
1713265500000|2024-04-16 11:05:00|3295.7|3291.2|3296.2|3291.2|3296.2|3291.2|3294.7|3290.7|0
1713265800000|2024-04-16 11:10:00|3296.7|3291.7|3296.7|3292.2|3296.7|3292.2|3295.7|3291.2|0
1713266100000|2024-04-16 11:15:00|3297.2|3292.7|3298.2|3293.2|3298.7|3294.2|3297.2|3292.7|0
1713266400000|2024-04-16 11:20:00|3297.7|3292.7|3298.7|3294.2|3298.7|3294.2|3297.2|3292.2|0
1713266700000|2024-04-16 11:25:00|3299.2|3294.7|3301.7|3296.2|3301.7|3296.2|3299.2|3294.7|0
1713267000000|2024-04-16 11:30:00|3302.2|3296.7|3302.7|3298.2|3302.7|3298.2|3302.2|3296.7|0
1713267300000|2024-04-16 11:35:00|3302.2|3297.7|3305.2|3300.2|3305.2|3300.2|3301.7|3297.2|0
1713267600000|2024-04-16 11:40:00|3304.7|3299.7|3302.7|3297.7|3304.7|3299.7|3302.7|3297.7|0
1713267900000|2024-04-16 11:45:00|3303.2|3298.2|3305.7|3301.2|3305.7|3301.2|3303.2|3298.2|0
1713268200000|2024-04-16 11:50:00|3306.2|3300.7|3306.2|3301.2|3306.2|3301.2|3306.2|3300.7|0
1713268500000|2024-04-16 11:55:00|3305.2|3300.7|3303.2|3298.7|3305.2|3300.7|3303.2|3298.7|0
1713268800000|2024-04-16 12:00:00|3302.2|3298.2|3302.2|3297.7|3302.2|3298.2|3302.2|3297.7|0
1713269100000|2024-04-16 12:05:00|3302.7|3298.2|3300.7|3296.2|3302.7|3298.2|3299.7|3295.2|0
1713269400000|2024-04-16 12:10:00|3301.2|3296.7|3302.2|3297.2|3303.2|3298.2|3301.2|3296.7|0
1713269700000|2024-04-16 12:15:00|3301.7|3296.7|3304.2|3299.2|3304.2|3299.2|3301.2|3296.7|0
1713270000000|2024-04-16 12:20:00|3304.7|3299.7|3300.2|3295.7|3304.7|3300.2|3299.7|3295.7|0
1713270300000|2024-04-16 12:25:00|3299.7|3295.2|3303.2|3292.2|3303.2|3296.2|3299.2|3292.2|0
1713270600000|2024-04-16 12:30:00|3303.7|3292.7|3303.2|3298.2|3304.2|3298.2|3297.7|3292.7|0
1713270900000|2024-04-16 12:35:00|3303.7|3298.7|3305.7|3301.2|3305.7|3301.2|3303.2|3298.7|0
1713271200000|2024-04-16 12:40:00|3306.2|3300.7|3307.2|3302.2|3307.2|3302.2|3305.2|3300.7|0
1713271500000|2024-04-16 12:45:00|3307.7|3303.2|3309.7|3304.2|3309.7|3304.2|3307.7|3303.2|0
1713271800000|2024-04-16 12:50:00|3309.2|3304.7|3306.7|3301.7|3309.2|3305.2|3306.7|3301.7|0
1713272100000|2024-04-16 12:55:00|3305.7|3302.2|3304.2|3299.7|3305.7|3302.2|3302.7|3298.2|0
1713272400000|2024-04-16 13:00:00|3304.7|3300.2|3301.2|3296.7|3304.7|3300.2|3300.7|3296.7|0
1713272700000|2024-04-16 13:05:00|3301.7|3297.2|3302.2|3297.2|3302.2|3297.2|3300.7|3296.2|0
1713273000000|2024-04-16 13:10:00|3301.7|3296.7|3303.7|3292.7|3303.7|3297.2|3300.2|3292.7|0
1713273300000|2024-04-16 13:15:00|3303.2|3293.7|3299.7|3294.7|3303.2|3296.2|3299.2|3293.7|0
1713273600000|2024-04-16 13:20:00|3299.2|3294.2|3301.2|3296.2|3301.2|3296.2|3298.2|3293.2|0
1713273900000|2024-04-16 13:25:00|3300.7|3295.7|3301.7|3294.2|3302.2|3296.2|3300.2|3294.2|0
1713274200000|2024-04-16 13:30:00|3301.2|3293.7|3297.7|3293.2|3301.2|3294.2|3297.2|3292.2|0
1713274500000|2024-04-16 13:35:00|3298.2|3292.7|3292.2|3287.2|3298.7|3293.2|3292.2|3287.2|0
1713274800000|2024-04-16 13:40:00|3291.7|3287.7|3287.2|3282.7|3292.2|3287.7|3287.2|3282.2|0
1713275100000|2024-04-16 13:45:00|3287.7|3283.7|3285.2|3280.2|3288.7|3284.2|3282.7|3277.7|0
1713275400000|2024-04-16 13:50:00|3285.7|3280.7|3289.2|3284.2|3289.7|3285.2|3285.7|3280.7|0
1713275700000|2024-04-16 13:55:00|3288.2|3283.7|3295.2|3290.2|3296.2|3291.2|3288.2|3283.7|0
1713276000000|2024-04-16 14:00:00|3294.7|3289.7|3293.7|3289.2|3294.7|3290.2|3291.2|3286.7|0
1713276300000|2024-04-16 14:05:00|3293.2|3288.7|3296.7|3292.2|3296.7|3292.2|3290.7|3285.7|0
1713276600000|2024-04-16 14:10:00|3296.2|3291.7|3299.2|3294.2|3299.2|3294.2|3293.7|3289.7|0
1713276900000|2024-04-16 14:15:00|3299.7|3294.7|3299.7|3294.7|3303.2|3298.2|3298.7|3294.7|0
1713277200000|2024-04-16 14:20:00|3300.2|3295.2|3296.7|3291.7|3301.2|3297.2|3295.2|3290.2|0
1713277500000|2024-04-16 14:25:00|3295.7|3291.2|3292.7|3287.7|3296.7|3292.2|3292.7|3287.7|0
1713277800000|2024-04-16 14:30:00|3291.7|3288.2|3293.2|3288.2|3294.2|3289.2|3290.7|3286.2|0
1713278100000|2024-04-16 14:35:00|3292.2|3287.7|3289.2|3284.2|3292.2|3287.7|3287.7|3282.7|0
1713278400000|2024-04-16 14:40:00|3289.7|3284.7|3290.2|3285.2|3290.2|3285.2|3286.2|3281.7|0
1713278700000|2024-04-16 14:45:00|3289.7|3284.7|3287.7|3283.2|3290.2|3285.2|3287.2|3283.2|0
1713279000000|2024-04-16 14:50:00|3288.2|3282.7|3287.2|3283.2|3288.2|3283.2|3285.2|3280.2|0
1713279300000|2024-04-16 14:55:00|3287.7|3282.7|3285.7|3280.7|3288.2|3283.2|3285.2|3280.7|0
1713279600000|2024-04-16 15:00:00|3285.2|3280.2|3288.2|3283.2|3288.2|3283.2|3283.7|3279.2|0
1713279900000|2024-04-16 15:05:00|3288.7|3283.7|3288.7|3284.2|3290.2|3285.2|3288.2|3283.7|0
1713280200000|2024-04-16 15:10:00|3288.2|3283.7|3290.7|3286.2|3290.7|3286.2|3287.2|3283.2|0
1713280500000|2024-04-16 15:15:00|3291.2|3286.7|3293.2|3288.2|3293.7|3288.2|3291.2|3286.7|0
1713280800000|2024-04-16 15:20:00|3292.7|3287.7|3295.2|3290.2|3295.2|3290.2|3292.2|3287.2|0
1713281100000|2024-04-16 15:25:00|3295.7|3289.7|3293.7|3289.2|3295.7|3290.2|3293.7|3288.7|0
1713281400000|2024-04-16 15:30:00|3301.7|3281.7|3307.2|3284.7|3307.2|3285.7|3296.2|3276.7|119
1713281700000|2024-04-16 15:35:00|3308.2|3283.7|3303.7|3283.7|3309.2|3285.2|3301.2|3279.7|0
1713282000000|2024-04-16 15:40:00|3303.2|3280.7|3290.2|3284.7|3308.7|3284.7|3290.2|3279.7|0
1713282300000|2024-04-16 15:45:00|3289.7|3285.2|3298.7|3285.2|3300.2|3286.7|3289.7|3280.7|14
1713282600000|2024-04-16 15:50:00|3300.2|3284.7|3298.7|3286.2|3300.2|3287.2|3298.7|3284.2|0
1713286500000|2024-04-16 16:55:00|3297.2|3284.7|3298.7|3287.7|3298.7|3288.7|3297.2|3277.7|0
1713286800000|2024-04-16 17:00:00|3297.2|3288.2|3297.2|3285.2|3297.2|3288.2|3297.2|3277.7|0
1713287100000|2024-04-16 17:05:00|3295.7|3284.7|3298.7|3288.2|3298.7|3289.2|3295.7|3277.7|0
1713287400000|2024-04-16 17:10:00|3297.2|3287.7|3298.7|3289.2|3298.7|3289.7|3297.2|3277.7|0
1713287700000|2024-04-16 17:15:00|3297.2|3288.7|3298.7|3288.2|3298.7|3289.7|3297.2|3286.7|0
1713288000000|2024-04-16 17:20:00||3288.7||3289.7||3290.2||3277.7|0
1713288300000|2024-04-16 17:25:00|3300.2|3289.2|3295.7|3285.7|3300.2|3290.7|3295.7|3277.7|0
1713288600000|2024-04-16 17:30:00|3294.2|3286.2|3294.2|3284.7|3294.2|3286.7|3288.2|3277.7|0
1713288900000|2024-04-16 17:35:00|3295.7|3284.2|3295.7|3286.2|3297.2|3289.2|3294.2|3277.7|0
1713289200000|2024-04-16 17:40:00|3297.2|3286.7|3297.2|3286.7|3298.7|3290.2|3297.2|3277.7|0
1713289500000|2024-04-16 17:45:00|3295.7|3287.2|3294.2|3283.2|3295.7|3288.7|3294.2|3282.7|0
1713289800000|2024-04-16 17:50:00|3292.7|3282.7|3295.7|3285.2|3295.7|3286.2|3291.2|3277.7|0
1713290100000|2024-04-16 17:55:00||3285.7||3285.7||3286.7||3277.7|0
1713290400000|2024-04-16 18:00:00|3297.2|3286.2|3297.2|3287.7|3297.2|3287.7|3297.2|3284.2|0
1713290700000|2024-04-16 18:05:00|3298.7|3287.2|3306.2|3277.7|3306.2|3294.2|3298.7|3277.7|0
1713291000000|2024-04-16 18:10:00|3304.7||3300.2||3306.2||3300.2||0
1713291300000|2024-04-16 18:15:00|3298.7||3295.7||3298.7||3295.7||0
1713291600000|2024-04-16 18:20:00|3294.2||3292.7||3294.2||3291.2||0
1713291900000|2024-04-16 18:25:00|3294.2||3294.2||3297.2||3292.7||0
1713292200000|2024-04-16 18:30:00|3295.7||3298.7||3298.7||3294.2||0
1713292500000|2024-04-16 18:35:00|3300.2||3298.7||3300.2||3297.2||0
1713292800000|2024-04-16 18:40:00|3297.2||3298.7||3298.7||3297.2||0
1713293100000|2024-04-16 18:45:00|3297.2||3298.7||3298.7||3297.2||0
1713293400000|2024-04-16 18:50:00|3300.2||3301.7||3301.7||3300.2||0
1713293700000|2024-04-16 18:55:00|3300.2||3301.7||3301.7||3300.2||0
1713294000000|2024-04-16 19:00:00|3300.2||3298.7||3300.2||3298.7||0
1713294300000|2024-04-16 19:05:00|3300.2||3300.2||3300.2||3300.2||0
1713294600000|2024-04-16 19:10:00|3298.7||3300.2||3300.2||3298.7||0
1713294900000|2024-04-16 19:15:00|3298.7||3300.2||3300.2||3297.2||0
1713295200000|2024-04-16 19:20:00|3301.7||3301.7||3301.7||3301.7||0
1713295500000|2024-04-16 19:25:00|3300.2||3301.7||3301.7||3300.2||0
1713295800000|2024-04-16 19:30:00|3300.2||3292.7||3300.2||3292.7||0
1713296100000|2024-04-16 19:35:00|3291.2||3297.2||3297.2||3291.2||0
1713296400000|2024-04-16 19:40:00|3295.7||3295.7||3295.7||3295.7||0
1713296700000|2024-04-16 19:45:00|3297.2||3297.2||3297.2||3295.7||0
1713297000000|2024-04-16 19:50:00|3298.7||3297.2||3298.7||3295.7||0
1713297300000|2024-04-16 19:55:00|3295.7||3312.7||3312.7||3294.2||0
1713333600000|2024-04-17 06:00:00|3312.7|3277.7|3312.7|3277.7|3312.7|3277.7|3312.7|3277.7|0
1713336900000|2024-04-17 06:55:00|3332.2|3242.2|3290.7|3254.7|3332.2|3254.7|3290.7|3242.2|0
1713337200000|2024-04-17 07:00:00|3290.2|3255.2|3282.2|3277.2|3290.2|3277.2|3278.7|3247.2|7
1713337500000|2024-04-17 07:05:00||3274.7||3275.2||3275.2||3274.2|12
1713337800000|2024-04-17 07:10:00|3282.7|3275.7|3282.2|3274.7|3282.7|3277.2|3282.2|3274.7|0
1713338100000|2024-04-17 07:15:00||3275.2||3275.7||3275.7||3275.2|2
1713338400000|2024-04-17 07:20:00|3282.7|3276.2|3283.2|3277.2|3283.7|3277.2|3282.2|3276.2|0
1713338700000|2024-04-17 07:25:00||3274.7||3275.2||3275.2||3274.7|2
1713339000000|2024-04-17 07:30:00||3274.7||3273.7||3276.7||3273.2|0
1713339300000|2024-04-17 07:35:00|3282.7|3274.2|3277.2|3270.2|3282.7|3274.7|3277.2|3268.2|0
1713339600000|2024-04-17 07:40:00|3276.2|3269.7|3280.2|3275.7|3280.2|3275.7|3276.2|3269.2|0
1713339900000|2024-04-17 07:45:00|3280.7|3276.7|3284.7|3280.2|3284.7|3280.2|3280.7|3276.2|0
1713340200000|2024-04-17 07:50:00|3284.2|3279.7|3285.2|3278.7|3285.2|3280.7|3284.2|3277.7|0
1713340500000|2024-04-17 07:55:00||3278.2||3280.2||3280.7||3277.7|0
1713340800000|2024-04-17 08:00:00|3284.2|3279.7|3284.2|3277.2|3284.2|3279.7|3284.2|3276.7|0
1713341100000|2024-04-17 08:05:00|3283.2|3276.7|3283.2|3278.7|3283.7|3278.7|3283.2|3276.2|0
1713341400000|2024-04-17 08:10:00|3283.7|3279.2|3285.2|3279.7|3285.7|3280.7|3283.7|3279.2|0
1713341700000|2024-04-17 08:15:00||3280.7||3278.2||3280.7||3278.2|0
1713342000000|2024-04-17 08:20:00|3284.2|3277.7|3285.2|3280.2|3285.2|3280.2|3284.2|3277.2|0
1713342300000|2024-04-17 08:25:00|3283.7|3279.7|3283.7|3278.7|3283.7|3280.2|3283.7|3278.7|3
1713342600000|2024-04-17 08:30:00|3282.7|3278.2|3284.7|3278.7|3284.7|3278.7|3282.2|3277.7|0
1713342900000|2024-04-17 08:35:00|3283.7|3278.2|3280.7|3276.2|3283.7|3278.2|3280.7|3275.7|0
1713343200000|2024-04-17 08:40:00|3281.2|3275.7|3282.2|3277.2|3282.2|3277.2|3280.7|3275.7|0
1713343500000|2024-04-17 08:45:00|3281.7|3276.7|3280.7|3276.2|3282.7|3277.2|3280.7|3276.2|0
1713343800000|2024-04-17 08:50:00|3280.2|3275.7|3280.2|3275.2|3280.2|3275.7|3279.7|3274.7|0
1713344100000|2024-04-17 08:55:00|3280.7|3275.7|3281.2|3276.2|3281.7|3276.2|3279.7|3275.7|0
1713344400000|2024-04-17 09:00:00|3279.7|3275.7|3278.7|3273.7|3279.7|3275.7|3276.2|3272.2|0
1713344700000|2024-04-17 09:05:00|3279.2|3274.2|3280.2|3274.7|3280.2|3274.7|3278.2|3274.2|0
1713345000000|2024-04-17 09:10:00|3279.2||3279.7||3279.7||3279.2||0
1713345300000|2024-04-17 09:15:00|3278.7|3274.2|3277.2|3272.7|3278.7|3274.2|3277.2|3272.7|0
1713345600000|2024-04-17 09:20:00|3276.7|3272.2|3275.2|3270.7|3276.7|3272.2|3275.2|3270.7|0
1713345900000|2024-04-17 09:25:00|3275.7|3270.2|3275.2|3270.7|3275.7|3270.7|3274.7|3270.2|0
1713346200000|2024-04-17 09:30:00|3275.7||3276.7||3277.2||3275.7||0
1713346500000|2024-04-17 09:35:00|3277.2|3271.7|3278.7|3273.2|3278.7|3273.2|3277.2|3271.7|0
1713346800000|2024-04-17 09:40:00|3279.2|3273.7|3279.2|3274.2|3279.2|3274.2|3277.2|3273.2|0
1713347100000|2024-04-17 09:45:00|3279.7|3274.7|3280.7|3275.2|3280.7|3275.2|3278.7|3274.7|0
1713347400000|2024-04-17 09:50:00|3281.2|3275.7|3283.2|3278.2|3283.2|3278.2|3281.2|3275.7|3
1713347700000|2024-04-17 09:55:00|3283.7|3278.7|3283.7|3279.2|3284.7|3279.2|3283.7|3278.7|0
1713348000000|2024-04-17 10:00:00|3284.2|3279.7|3286.2|3281.2|3286.2|3281.2|3283.7|3279.7|0
1713348300000|2024-04-17 10:05:00|3286.7|3281.7|3286.2|3281.7|3287.2|3282.2|3286.2|3281.7|0
1713348600000|2024-04-17 10:10:00|3285.7|3281.2|3285.2|3280.2|3285.7|3281.2|3285.2|3280.2|0
1713348900000|2024-04-17 10:15:00|3284.7|3279.7|3285.7|3280.2|3285.7|3280.2|3284.2|3279.7|0
1713349200000|2024-04-17 10:20:00|3285.2|3279.7|3281.2|3276.2|3285.2|3279.7|3281.2|3276.2|0
1713349500000|2024-04-17 10:25:00|3281.7|3276.7|3283.7|3278.2|3283.7|3278.2|3281.7|3276.7|0
1713349800000|2024-04-17 10:30:00|3284.2|3279.2|3283.2|3278.2|3284.2|3279.2|3283.2|3278.2|0
1713350100000|2024-04-17 10:35:00|3282.2||3283.2||3283.2||3282.2||0
1713350400000|2024-04-17 10:40:00|3283.7|3278.7|3283.7|3279.2|3283.7|3279.2|3283.7|3278.7|0
1713350700000|2024-04-17 10:45:00|3283.2|3278.7|3282.2|3277.7|3283.2|3278.7|3282.2|3277.7|0
1713351000000|2024-04-17 10:50:00|3281.2|3277.2|3276.7|3272.2|3281.2|3277.2|3276.7|3272.2|0
1713351300000|2024-04-17 10:55:00|3276.2|3271.7|3277.2|3269.2|3283.7|3271.7|3274.7|3250.7|0
1713351600000|2024-04-17 11:00:00|3289.7|3250.2|3277.2|3271.7|3299.7|3271.7|3277.2|3249.2|0
1713351900000|2024-04-17 11:05:00|3276.7|3272.2|3276.2|3270.2|3276.7|3272.7|3276.2|3269.2|0
1713352200000|2024-04-17 11:10:00|3276.7|3270.7|3277.2|3272.2|3277.2|3272.7|3276.7|3270.7|0
1713352500000|2024-04-17 11:15:00|3277.7|3273.2|3277.2|3270.2|3277.7|3273.2|3277.2|3270.2|0
1713352800000|2024-04-17 11:20:00|3276.7|3269.7|3275.2|3267.2|3276.7|3269.7|3275.2|3267.2|0
1713353100000|2024-04-17 11:25:00|3274.7|3266.7|3274.2|3267.2|3274.7|3267.2|3274.2|3266.2|0
1713353400000|2024-04-17 11:30:00|3273.7|3267.7|3273.2|3268.2|3273.7|3268.7|3273.2|3266.2|0
1713353700000|2024-04-17 11:35:00||3267.7||3265.7||3267.7||3265.7|0
1713354000000|2024-04-17 11:40:00||3266.2||3267.7||3267.7||3266.2|0
1713354300000|2024-04-17 11:45:00||3267.2||3265.7||3267.2||3265.7|0
1713354600000|2024-04-17 11:50:00||3265.2||3266.2||3266.2||3265.2|0
1713354900000|2024-04-17 11:55:00|3272.7|3265.7|3271.2|3264.7|3272.7|3265.7|3271.2|3264.2|0
1713355200000|2024-04-17 12:00:00|3270.7|3264.2|3269.2|3261.7|3270.7|3264.2|3269.2|3261.7|0
1713355500000|2024-04-17 12:05:00|3267.4|3262.7|3267.1|3261.6|3267.4|3264.7|3267.1|3261.6|0
1713355800000|2024-04-17 12:10:00|3267.6|3261.1|3268.1|3263.1|3268.1|3263.1|3267.6|3260.6|0
1713356100000|2024-04-17 12:15:00|3268.6|3264.1|3270.1|3265.1|3270.6|3265.6|3268.6|3264.1|0
1713356400000|2024-04-17 12:20:00|3269.6|3264.6|3268.1|3261.1|3269.6|3265.6|3268.1|3261.1|0
1713356700000|2024-04-17 12:25:00|3268.6|3262.1|3268.1|3263.6|3268.6|3264.6|3268.1|3262.1|5
1713357000000|2024-04-17 12:30:00|3268.6|3263.1|3269.1|3263.1|3269.1|3265.1|3268.6|3263.1|0
1713357300000|2024-04-17 12:35:00|3269.6|3263.6|3272.1|3267.6|3272.1|3268.1|3269.6|3263.6|0
1713357600000|2024-04-17 12:40:00|3272.6|3268.6|3274.1|3269.1|3274.1|3269.1|3272.6|3268.1|0
1713357900000|2024-04-17 12:45:00|3274.6|3268.6|3275.1|3270.1|3275.1|3270.1|3274.6|3268.1|0
1713358200000|2024-04-17 12:50:00|3275.6|3270.6|3277.1|3272.1|3277.1|3273.1|3275.6|3270.6|0
1713358500000|2024-04-17 12:55:00||3271.6||3270.1||3271.6||3269.6|0
1713358800000|2024-04-17 13:00:00||3270.6||3271.1||3272.6||3270.6|0
1713359100000|2024-04-17 13:05:00|3276.1|3270.6|3276.1|3269.6|3276.1|3270.6|3276.1|3268.6|0
1713359400000|2024-04-17 13:10:00|3276.6|3270.1|3279.6|3274.6|3279.6|3274.6|3276.6|3270.1|0
1713359700000|2024-04-17 13:15:00|3279.1|3275.1|3283.1|3278.1|3283.1|3278.1|3279.1|3274.6|0
1713360000000|2024-04-17 13:20:00|3283.6|3278.6|3286.6|3282.1|3287.1|3282.1|3283.6|3278.6|0
1713360300000|2024-04-17 13:25:00|3287.1|3281.6|3286.6|3280.6|3287.1|3282.6|3286.6|3280.1|0
1713360600000|2024-04-17 13:30:00|3286.1|3280.1|3284.6|3274.1|3286.1|3280.1|3284.6|3274.1|2
1713360900000|2024-04-17 13:35:00|3284.1|3273.6|3278.1|3273.1|3284.1|3275.1|3278.1|3273.1|0
1713361200000|2024-04-17 13:40:00|3277.6|3272.6|3275.1|3270.1|3277.6|3272.6|3273.1|3269.1|0
1713361500000|2024-04-17 13:45:00|3275.6|3269.6|3277.1|3273.1|3279.1|3274.1|3274.6|3269.6|0
1713361800000|2024-04-17 13:50:00|3277.6|3272.6|3272.6|3267.6|3278.1|3273.1|3271.6|3267.1|0
1713362100000|2024-04-17 13:55:00|3272.1|3267.1|3269.1|3264.1|3272.1|3267.6|3267.6|3262.6|0
1713362400000|2024-04-17 14:00:00|3268.6|3263.6|3264.6|3259.6|3269.1|3264.1|3263.6|3259.1|0
1713362700000|2024-04-17 14:05:00|3265.1|3259.1|3265.1|3260.6|3266.1|3261.1|3264.1|3259.1|0
1713363000000|2024-04-17 14:10:00|3265.6|3260.1|3263.6|3259.1|3266.1|3261.1|3261.6|3257.1|0
1713363300000|2024-04-17 14:15:00|3263.1|3258.6|3264.1|3259.1|3264.6|3260.1|3261.6|3256.6|5
1713363600000|2024-04-17 14:20:00|3264.6|3259.6|3264.1|3258.6|3264.6|3260.1|3264.1|3254.6|0
1713363900000|2024-04-17 14:25:00|3264.6|3259.1|3267.6|3262.6|3267.6|3263.1|3264.6|3259.1|0
1713364200000|2024-04-17 14:30:00|3267.1|3262.1|3266.6|3257.1|3267.1|3263.1|3266.6|3257.1|0
1713364500000|2024-04-17 14:35:00|3266.1|3256.6|3265.6|3257.1|3266.1|3258.1|3265.6|3255.1|0
1713364800000|2024-04-17 14:40:00||3256.6||3259.1||3259.6||3256.1|0
1713365100000|2024-04-17 14:45:00|3266.1|3258.6|3266.6|3261.6|3266.6|3261.6|3266.1|3258.1|0
1713365400000|2024-04-17 14:50:00|3266.1|3261.1|3263.6|3253.6|3266.1|3261.1|3263.6|3253.1|0
1713365700000|2024-04-17 14:55:00|3262.6|3254.1|3261.6|3257.6|3262.6|3257.6|3261.1|3254.1|0
1713366000000|2024-04-17 15:00:00|3264.1|3258.1|3265.6|3260.1|3266.1|3261.6|3264.1|3258.1|3
1713366300000|2024-04-17 15:05:00||3259.6||3258.6||3259.6||3257.1|0
1713366600000|2024-04-17 15:10:00||3259.1||3257.1||3260.6||3257.1|0
1713366900000|2024-04-17 15:15:00||3257.6||3257.6||3259.6||3257.6|0
1713367200000|2024-04-17 15:20:00||3258.1||3258.6||3259.6||3258.1|1
1713367500000|2024-04-17 15:25:00||3259.1||3258.6||3260.1||3258.6|0
1713367800000|2024-04-17 15:30:00|3271.1|3247.1|3274.6|3249.6|3287.1|3254.1|3267.6|3233.1|0
1713368100000|2024-04-17 15:35:00|3274.1|3249.1|3311.6|3210.6|3311.6|3250.6|3267.6|3210.6|0
1713368700000|2024-04-17 15:45:00|3310.1|3208.6|3310.1|3208.6|3310.1|3208.6|3310.1|3208.6|0
1713369000000|2024-04-17 15:50:00|3311.6|3210.6|3310.1|3208.6|3311.6|3210.6|3310.1|3208.6|0
1713369300000|2024-04-17 15:55:00|3311.6||3311.6||3311.6||3311.6||0
1713369600000|2024-04-17 16:00:00|3310.1|3207.1|3306.6|3205.6|3310.1|3207.1|3306.6|3205.6|0
1713369900000|2024-04-17 16:05:00|3305.1|3204.1|3305.1|3204.1|3305.1|3204.1|3305.1|3204.1|0
1713370200000|2024-04-17 16:10:00|3306.6|3205.6|3310.1|3208.6|3310.1|3208.6|3306.6|3205.6|0
1713370500000|2024-04-17 16:15:00|3308.6|3207.1|3308.6|3207.1|3308.6|3207.1|3306.6|3205.6|0
1713370800000|2024-04-17 16:20:00|3310.1|3208.6|3308.6|3207.1|3310.1|3208.6|3308.6|3207.1|0
1713371100000|2024-04-17 16:25:00|3310.1|3208.6|3308.6|3207.1|3310.1|3208.6|3308.6|3207.1|0
1713371400000|2024-04-17 16:30:00|3306.6|3205.6|3306.6|3205.6|3306.6|3205.6|3306.6|3205.6|0
1713371700000|2024-04-17 16:35:00|3305.1|3204.1|3305.1|3204.1|3306.6|3204.1|3305.1|3204.1|0
1713372000000|2024-04-17 16:40:00|3303.6|3202.1|3303.6|3202.1|3303.6|3202.1|3303.6|3202.1|0
1713372300000|2024-04-17 16:45:00|3305.1|3204.1|3305.1|3204.1|3305.1|3204.1|3305.1|3204.1|0
1713372600000|2024-04-17 16:50:00|3306.6|3205.6|3306.6|3205.6|3306.6|3205.6|3306.6|3205.6|0
1713372900000|2024-04-17 16:55:00|3305.1|3204.1|3305.1|3204.1|3305.1|3204.1|3303.6|3202.1|0
1713373200000|2024-04-17 17:00:00|3307.1|3205.6|3307.1|3205.6|3307.1|3205.6|3305.6|3205.6|0
1713373500000|2024-04-17 17:05:00|3309.1|3207.6|3309.1|3207.6|3309.1|3207.6|3309.1|3207.6|0
1713373800000|2024-04-17 17:10:00|3310.6|3209.1|3310.6|3209.1|3310.6|3209.1|3310.6|3209.1|0
1713374100000|2024-04-17 17:15:00|3312.1|3210.6|3312.1|3210.6|3312.1|3210.6|3312.1|3209.1|0
1713374400000|2024-04-17 17:20:00||3212.1||3212.1||3212.1||3212.1|0
1713374700000|2024-04-17 17:25:00|3314.1|3210.6|3314.1|3212.1|3314.1|3212.1|3314.1|3210.6|0
1713375600000|2024-04-17 17:40:00|3312.1|3210.6|3312.1|3210.6|3312.1|3210.6|3312.1|3210.6|0
1713375900000|2024-04-17 17:45:00||3212.1||3212.1||3212.1||3212.1|0
1713376200000|2024-04-17 17:50:00|3314.1|3214.1|3314.1|3212.1|3314.1|3214.1|3312.1|3210.6|0
1713376500000|2024-04-17 17:55:00|3315.6|3214.1|3315.6|3214.1|3315.6|3214.1|3315.6|3214.1|0
1713377400000|2024-04-17 18:10:00|3314.1||3315.6||3315.6||3314.1||0
1713377700000|2024-04-17 18:15:00|3314.1|3212.1|3314.1|3212.1|3314.1|3212.1|3312.1|3212.1|0
1713378000000|2024-04-17 18:20:00|3312.1|3210.6|3312.1|3210.6|3312.1|3212.1|3312.1|3210.6|0
1713378300000|2024-04-17 18:25:00|3314.1|3212.1|3314.1|3212.1|3314.1|3212.1|3314.1|3212.1|0
1713378600000|2024-04-17 18:30:00|3312.1|3210.6|3312.1|3210.6|3312.1|3212.1|3312.1|3210.6|0
1713378900000|2024-04-17 18:35:00|3314.1|3212.1|3314.1|3212.1|3314.1|3212.1|3314.1|3212.1|0
1713379200000|2024-04-17 18:40:00|3315.6|3214.1|3318.6|3217.1|3318.6|3217.1|3315.6|3214.1|0
1713379500000|2024-04-17 18:45:00|3317.1|3215.6|3315.6|3215.6|3317.1|3215.6|3315.6|3215.6|0
1713379800000|2024-04-17 18:50:00|3314.1|3214.1|3310.6|3209.1|3314.1|3214.1|3310.6|3209.1|0
1713380100000|2024-04-17 18:55:00||3210.6||3209.1||3210.6||3209.1|0
1713380400000|2024-04-17 19:00:00|3309.1|3207.6|3309.1|3207.6|3309.1|3207.6|3309.1|3207.6|0
1713380700000|2024-04-17 19:05:00|3307.1||3307.1||3309.1||3307.1||0
1713381000000|2024-04-17 19:10:00||3205.6||3205.6||3205.6||3205.6|0
1713381300000|2024-04-17 19:15:00|3309.1|3207.6|3309.1|3207.6|3309.1|3207.6|3309.1|3207.6|0
1713381600000|2024-04-17 19:20:00|3307.1|3205.6|3307.1|3207.6|3307.1|3207.6|3307.1|3205.6|0
1713381900000|2024-04-17 19:25:00|3309.1|3205.6|3307.1|3205.6|3309.1|3205.6|3307.1|3205.6|0
1713382200000|2024-04-17 19:30:00|3309.1|3207.6|3309.1|3207.6|3309.1|3207.6|3307.1|3205.6|0
1713382500000|2024-04-17 19:35:00|3307.1|3205.6|3307.1|3205.6|3307.1|3205.6|3307.1|3205.6|0
1713382800000|2024-04-17 19:40:00|3309.1|3207.6|3309.1|3207.6|3309.1|3207.6|3309.1|3207.6|0
1713383100000|2024-04-17 19:45:00|3310.6|3209.1|3310.6|3209.1|3310.6|3209.1|3310.6|3209.1|0
1713383400000|2024-04-17 19:50:00|3309.1|3207.6|3310.6|3209.1|3310.6|3209.1|3309.1|3207.6|0
1713383700000|2024-04-17 19:55:00|3309.1|3207.6|3309.1|3207.6|3309.1|3209.1|3309.1|3207.6|0
1713420000000|2024-04-18 06:00:00|3296.1|3244.6|3322.1|3218.6|3322.1|3246.1|3296.1|3218.6|0
1713423300000|2024-04-18 06:55:00|3310.1|3205.1|3283.1|3212.1|3310.1|3212.1|3283.1|3205.1|0
1713423600000|2024-04-18 07:00:00|3282.6|3212.6|3259.1|3206.6|3282.6|3230.6|3259.1|3198.6|0
1713423900000|2024-04-18 07:05:00|3259.6|3207.1|3224.1|3218.6|3259.6|3219.1|3224.1|3194.6|0
1713424200000|2024-04-18 07:10:00|3223.1|3219.1|3223.1|3219.6|3223.1|3219.6|3223.1|3214.1|0
1713424500000|2024-04-18 07:15:00|3222.6|3219.1|3221.6|3215.1|3222.6|3219.1|3221.6|3213.6|0
1713424800000|2024-04-18 07:20:00|3221.1|3214.6|3221.1|3217.1|3221.1|3217.6|3221.1|3213.6|0
1713425100000|2024-04-18 07:25:00|3220.6|3216.6|3219.1|3214.6|3220.6|3217.1|3218.6|3214.1|18
1713425400000|2024-04-18 07:30:00|3218.6|3214.1|3217.6|3212.1|3218.6|3215.1|3217.6|3211.6|0
1713425700000|2024-04-18 07:35:00|3217.1|3214.6|3222.1|3214.6|3243.1|3216.1|3217.1|3184.6|10
1713426000000|2024-04-18 07:40:00|3221.6|3214.1|3219.1|3214.1|3221.6|3214.6|3219.1|3212.6|0
1713426300000|2024-04-18 07:45:00|3219.6|3215.1|3219.1|3213.1|3219.6|3215.1|3219.1|3212.6|0
1713426600000|2024-04-18 07:50:00|3219.6|3212.6|3221.1|3214.1|3221.1|3216.1|3219.6|3212.1|0
1713426900000|2024-04-18 07:55:00|3220.6|3214.6|3220.1|3213.6|3220.6|3215.1|3220.1|3213.1|0
1713427200000|2024-04-18 08:00:00|3219.6|3213.1|3219.1|3211.1|3219.6|3213.6|3219.1|3211.1|0
1713427500000|2024-04-18 08:05:00|3218.1|3212.1|3218.6|3213.6|3218.6|3214.1|3218.1|3211.1|0
1713427800000|2024-04-18 08:10:00|3219.6|3214.1|3218.1|3211.6|3219.6|3214.6|3218.1|3210.6|0
1713428100000|2024-04-18 08:15:00||3212.6||3210.1||3213.6||3210.1|0
1713428400000|2024-04-18 08:20:00|3217.6|3209.6|3216.1|3209.6|3217.6|3212.1|3216.1|3209.1|0
1713428700000|2024-04-18 08:25:00|3216.6|3210.6|3216.6|3213.6|3216.6|3213.6|3216.1|3210.6|0
1713429000000|2024-04-18 08:30:00|3219.1|3214.1|3218.1|3212.6|3219.1|3214.6|3216.6|3212.6|11
1713429300000|2024-04-18 08:35:00||3213.1||3195.1||3213.6||3193.1|0
1713429600000|2024-04-18 08:40:00|3217.6|3195.6|3217.6|3210.6|3217.6|3212.6|3217.6|3192.6|0
1713429900000|2024-04-18 08:45:00|3217.1|3211.1|3217.1|3213.6|3217.1|3213.6|3217.1|3211.1|0
1713430200000|2024-04-18 08:50:00||3214.1||3213.1||3214.6||3213.1|0
1713430500000|2024-04-18 08:55:00|3216.6|3212.6|3220.1|3215.1|3220.1|3215.1|3216.6|3212.1|1
1713430800000|2024-04-18 09:00:00|3219.6|3214.6|3219.6|3214.6|3220.1|3214.6|3219.6|3213.6|0
1713431100000|2024-04-18 09:05:00||3214.1||3214.6||3214.6||3213.1|3
1713431400000|2024-04-18 09:10:00||3214.1||3213.1||3214.1||3213.1|0
1713431700000|2024-04-18 09:15:00|3219.1|3212.6|3215.6|3208.1|3219.1|3212.6|3215.6|3208.1|0
1713432000000|2024-04-18 09:20:00|3215.1|3207.6|3211.6|3207.1|3215.1|3208.1|3211.6|3205.1|0
1713432300000|2024-04-18 09:25:00|3212.1|3206.6|3213.1|3208.6|3235.6|3208.6|3211.6|3191.1|0
1713432600000|2024-04-18 09:30:00|3213.6|3208.1|3215.1|3209.6|3215.6|3210.6|3213.6|3207.6|0
1713432900000|2024-04-18 09:35:00||3209.1||3210.1||3210.1||3208.1|0
1713433200000|2024-04-18 09:40:00|3215.6|3211.1|3217.1|3213.1|3217.1|3213.1|3215.6|3211.1|0
1713433500000|2024-04-18 09:45:00|3217.6|3214.1|3219.1|3215.1|3219.6|3215.1|3217.1|3214.1|0
1713433800000|2024-04-18 09:50:00|3219.6|3214.6|3219.1|3213.1|3219.6|3214.6|3219.1|3213.1|0
1713434100000|2024-04-18 09:55:00||3212.6||3213.1||3214.1||3212.1|0
1713434400000|2024-04-18 10:00:00|3218.6|3214.1|3218.1|3213.1|3218.6|3214.1|3218.1|3211.1|0
1713434700000|2024-04-18 10:05:00||3214.1||3213.6||3214.1||3213.6|0
1713435000000|2024-04-18 10:10:00||3213.1||3212.1||3213.1||3212.1|0
1713435300000|2024-04-18 10:15:00||3211.6||3212.1||3212.6||3211.6|0
1713435600000|2024-04-18 10:20:00|3218.6|3211.6|3218.6|3214.1|3218.6|3214.1|3218.6|3211.1|0
1713435900000|2024-04-18 10:25:00|3219.1|3214.6|3219.1|3214.1|3219.1|3215.1|3219.1|3213.1|0
1713436200000|2024-04-18 10:30:00|3219.6|3214.6|3220.6|3214.1|3221.1|3216.1|3219.1|3214.1|0
1713436500000|2024-04-18 10:35:00||3214.6||3215.1||3215.6||3214.6|0
1713436800000|2024-04-18 10:40:00|3221.1|3215.6|3220.6|3215.1|3221.1|3216.1|3220.6|3215.1|0
1713437100000|2024-04-18 10:45:00||3216.1||3215.1||3216.1||3215.1|0
1713437400000|2024-04-18 10:50:00||3214.6||3215.6||3215.6||3214.6|0
1713437700000|2024-04-18 10:55:00|3221.1|3216.1|3221.1|3216.6|3221.6|3217.1|3221.1|3216.1|0
1713438000000|2024-04-18 11:00:00|3228.1|3195.1|3223.1|3216.6|3244.6|3216.6|3223.1|3194.1|0
1713438300000|2024-04-18 11:05:00|3222.6|3216.1|3222.1|3215.6|3222.6|3216.1|3222.1|3215.1|0
1713438600000|2024-04-18 11:10:00|3221.6|3216.6|3221.1|3214.1|3221.6|3216.6|3221.1|3214.1|0
1713438900000|2024-04-18 11:15:00|3220.6|3214.6|3219.1|3212.6|3220.6|3215.1|3219.1|3212.1|0
1713439200000|2024-04-18 11:20:00||3213.6||3213.1||3214.6||3213.1|0
1713439500000|2024-04-18 11:25:00|3218.6|3212.6|3218.1|3211.1|3218.6|3212.6|3218.1|3211.1|0
1713439800000|2024-04-18 11:30:00||3211.6||3213.1||3213.6||3211.6|0
1713440100000|2024-04-18 11:35:00|3217.6|3212.6|3216.1|3209.6|3217.6|3212.6|3216.1|3209.6|0
1713440400000|2024-04-18 11:40:00|3235.6|3209.1|3235.6|3183.1|3235.6|3210.1|3235.6|3183.1|0
1713440700000|2024-04-18 11:45:00|3233.6|3184.1|3216.1|3209.6|3233.6|3210.1|3216.1|3182.6|0
1713441000000|2024-04-18 11:50:00|3215.6|3209.1|3215.1|3208.1|3215.6|3209.6|3215.1|3208.1|0
1713441300000|2024-04-18 11:55:00|3214.6|3207.6|3214.1|3206.6|3214.6|3207.6|3214.1|3206.6|0
1713441600000|2024-04-18 12:00:00|3213.6|3206.1|3211.1|3204.1|3213.6|3207.1|3211.1|3204.1|0
1713441900000|2024-04-18 12:05:00|3210.6|3203.6|3224.6|3173.6|3225.1|3203.6|3205.1|3171.6|1
1713442200000|2024-04-18 12:10:00|3223.1|3174.1|3195.6|3191.1|3224.6|3195.1|3195.6|3171.1|1
1713442500000|2024-04-18 12:15:00|3196.1|3190.6|3196.6|3190.6|3197.1|3192.1|3195.6|3189.6|0
1713442800000|2024-04-18 12:20:00|3197.1|3191.6|3197.6|3192.6|3197.6|3192.6|3196.6|3190.6|0
1713443100000|2024-04-18 12:25:00|3199.6|3192.1|3200.1|3189.6|3200.1|3193.1|3199.6|3189.6|0
1713443400000|2024-04-18 12:30:00|3200.6|3190.1|3197.6|3190.6|3201.1|3193.1|3197.6|3188.1|0
1713443700000|2024-04-18 12:35:00|3197.1|3190.1|3198.6|3192.1|3198.6|3194.1|3196.6|3189.6|0
1713444000000|2024-04-18 12:40:00|3198.1|3191.6|3195.6|3188.6|3198.1|3191.6|3195.6|3188.6|0
1713444300000|2024-04-18 12:45:00|3195.1|3188.1|3190.6|3186.1|3195.1|3188.1|3190.6|3183.6|0
1713444600000|2024-04-18 12:50:00|3191.1|3186.6|3193.6|3187.1|3194.1|3189.6|3191.1|3186.6|0
1713444900000|2024-04-18 12:55:00||3187.6||3187.1||3188.1||3186.6|0
1713445200000|2024-04-18 13:00:00|3193.1|3186.6|3192.6|3187.1|3193.1|3187.1|3192.6|3186.1|0
1713445500000|2024-04-18 13:05:00|3211.1|3188.1|3192.6|3186.6|3219.1|3188.1|3192.1|3162.1|0
1713445800000|2024-04-18 13:10:00|3193.1|3187.1|3194.1|3187.6|3194.1|3189.6|3193.1|3186.6|0
1713446100000|2024-04-18 13:15:00||3188.1||3189.1||3189.6||3186.6|0
1713446400000|2024-04-18 13:20:00|3194.6|3189.6|3195.1|3189.6|3195.1|3190.1|3194.1|3189.1|0
1713446700000|2024-04-18 13:25:00|3196.1|3190.6|3196.1|3189.1|3196.1|3191.6|3196.1|3189.1|0
1713447000000|2024-04-18 13:30:00|3195.1|3188.6|3189.1|3182.1|3195.1|3188.6|3189.1|3182.1|2
1713447300000|2024-04-18 13:35:00|3188.1|3181.6|3178.1|3167.1|3188.1|3181.6|3178.1|3152.1|0
1713447600000|2024-04-18 13:40:00|3177.6|3167.6|3184.6|3179.6|3184.6|3179.6|3177.6|3149.6|1
1713447900000|2024-04-18 13:45:00|3184.1|3179.1|3195.1|3190.1|3195.1|3190.6|3184.1|3179.1|0
1713448200000|2024-04-18 13:50:00|3195.6|3191.1|3194.6|3189.1|3197.1|3192.1|3194.6|3187.6|0
1713448500000|2024-04-18 13:55:00|3195.1|3188.6|3198.6|3187.6|3198.6|3193.1|3195.1|3187.6|0
1713448800000|2024-04-18 14:00:00|3199.1|3188.6|3195.6|3190.1|3199.1|3194.1|3195.6|3188.6|0
1713449100000|2024-04-18 14:05:00|3196.1|3190.6|3200.1|3195.1|3200.1|3195.1|3195.6|3189.6|0
1713449400000|2024-04-18 14:10:00|3199.6|3196.1|3202.6|3198.6|3202.6|3198.6|3199.6|3194.6|0
1713449700000|2024-04-18 14:15:00|3203.1|3199.6|3203.6|3197.6|3204.1|3199.6|3203.1|3197.1|0
1713450000000|2024-04-18 14:20:00|3204.1|3197.1|3205.6|3200.1|3206.1|3201.6|3203.6|3196.6|0
1713450300000|2024-04-18 14:25:00|3206.1|3199.6|3206.1|3201.1|3206.6|3201.6|3206.1|3199.6|0
1713450600000|2024-04-18 14:30:00|3206.6|3201.6|3209.6|3204.6|3229.6|3204.6|3201.6|3181.6|17
1713450900000|2024-04-18 14:35:00|3210.1|3204.1|3213.1|3207.1|3214.6|3210.1|3210.1|3204.1|0
1713451200000|2024-04-18 14:40:00||3206.6||3207.1||3207.1||3205.6|0
1713451500000|2024-04-18 14:45:00|3212.6|3207.6|3210.1|3205.1|3212.6|3208.1|3210.1|3202.6|0
1713451800000|2024-04-18 14:50:00||3204.6||3204.6||3205.6||3203.1|0
1713452100000|2024-04-18 14:55:00|3210.6|3205.1|3211.1|3204.6|3211.1|3206.6|3210.6|3204.1|0
1713452400000|2024-04-18 15:00:00||3205.1||3206.1||3206.6||3204.6|0
1713452700000|2024-04-18 15:05:00|3211.6|3205.6|3212.1|3207.6|3212.6|3208.6|3209.6|3204.6|3
1713453000000|2024-04-18 15:10:00|3212.6|3208.1|3212.1|3205.1|3213.1|3208.6|3212.1|3205.1|2
1713453300000|2024-04-18 15:15:00||3205.6||3205.6||3207.6||3205.6|0
1713453600000|2024-04-18 15:20:00|3212.6|3206.1|3213.1|3208.1|3213.6|3208.6|3212.6|3206.1|0
1713453900000|2024-04-18 15:25:00|3213.6|3207.6|3213.1|3206.1|3213.6|3207.6|3213.1|3205.1|37
1713454200000|2024-04-18 15:30:00|3217.6|3205.6|3216.1|3194.6|3234.1|3205.6|3215.1|3183.6|1
1713454500000|2024-04-18 15:35:00|3217.1|3195.6|3219.6|3190.6|3222.1|3198.1|3214.1|3190.6|0
1713454800000|2024-04-18 15:40:00|3219.1|3191.6|3254.1|3154.6|3255.6|3191.6|3214.6|3154.6|0
1713455100000|2024-04-18 15:45:00|3252.1|3152.6|3252.1|3152.6|3252.1|3152.6|3252.1|3152.6|0
1713455400000|2024-04-18 15:50:00|3250.6|3151.1|3250.6|3151.1|3250.6|3151.1|3250.6|3151.1|0
1713455700000|2024-04-18 15:55:00|3252.1|3152.6|3252.1|3154.6|3252.1|3154.6|3252.1|3152.6|0
1713456000000|2024-04-18 16:00:00|3254.1|3156.1|3254.1|3154.6|3255.6|3156.1|3254.1|3154.6|0
1713456300000|2024-04-18 16:05:00|3252.1|3152.6|3250.6|3151.1|3252.1|3152.6|3250.6|3151.1|0
1713457800000|2024-04-18 16:30:00|3249.1|3149.6|3247.6|3148.1|3249.1|3149.6|3247.6|3148.1|0
1713458100000|2024-04-18 16:35:00|3249.1|3149.6|3249.1|3151.1|3250.6|3151.1|3249.1|3149.6|0
1713458400000|2024-04-18 16:40:00|3247.6|3149.6|3247.6|3148.1|3247.6|3149.6|3247.6|3148.1|0
1713458700000|2024-04-18 16:45:00|3245.6|3146.1|3245.6|3146.1|3245.6|3146.1|3245.6|3146.1|0
1713459000000|2024-04-18 16:50:00|3244.1|3144.6|3242.6|3144.6|3244.1|3144.6|3242.6|3144.6|0
1713459300000|2024-04-18 16:55:00|3244.1||3244.1||3244.1||3244.1||0
1713459900000|2024-04-18 17:05:00|3242.6|3143.1|3242.6|3143.1|3242.6|3143.1|3241.1|3143.1|0
1713460200000|2024-04-18 17:10:00|3241.1|3141.6|3239.6|3141.6|3241.1|3141.6|3239.6|3140.1|0
1713460500000|2024-04-18 17:15:00|3241.1|3140.1|3237.6|3138.1|3241.1|3140.1|3237.6|3138.1|0
1713460800000|2024-04-18 17:20:00|3239.6|3140.1|3236.1|3138.1|3239.6|3140.1|3236.1|3138.1|0
1713461100000|2024-04-18 17:25:00|3237.6|3140.1|3241.1|3141.6|3241.1|3141.6|3237.6|3140.1|0
1713461400000|2024-04-18 17:30:00|3239.6|3140.1|3239.6|3140.1|3239.6|3140.1|3239.6|3140.1|0
1713461700000|2024-04-18 17:35:00||3141.6||3140.1||3141.6||3140.1|0
1713462000000|2024-04-18 17:40:00|3237.6|3138.1|3239.6|3140.1|3239.6|3140.1|3237.6|3138.1|0
1713462300000|2024-04-18 17:45:00|3241.1|3141.6|3241.1|3141.6|3241.1|3141.6|3241.1|3141.6|0
1713462600000|2024-04-18 17:50:00|3239.6|3140.1|3237.6|3140.1|3239.6|3140.1|3237.6|3138.1|0
1713462900000|2024-04-18 17:55:00|3239.6||3239.6||3239.6||3239.6||0
1713463200000|2024-04-18 18:00:00|3237.6||3237.6||3237.6||3237.6||0
1713463500000|2024-04-18 18:05:00|3239.6|3138.1|3237.6|3138.1|3239.6|3140.1|3237.6|3138.1|0
1713463800000|2024-04-18 18:10:00|3236.1|3136.6|3237.6|3138.1|3237.6|3138.1|3236.1|3136.6|0
1713464100000|2024-04-18 18:15:00|3239.6|3140.1|3241.1|3141.6|3241.1|3141.6|3239.6|3140.1|0
1713464400000|2024-04-18 18:20:00||3143.1||3143.1||3143.1||3143.1|0
1713464700000|2024-04-18 18:25:00|3242.6|3141.6|3239.6|3140.1|3242.6|3143.1|3239.6|3140.1|0
1713465000000|2024-04-18 18:30:00|3237.6|3138.1|3236.1|3136.6|3237.6|3138.1|3236.1|3136.6|0
1713465300000|2024-04-18 18:35:00|3237.6|3138.1|3237.6|3138.1|3237.6|3138.1|3237.6|3138.1|0
1713465600000|2024-04-18 18:40:00|3239.6|3140.1|3239.6|3140.1|3239.6|3140.1|3239.6|3140.1|0
1713466200000|2024-04-18 18:50:00|3237.6|3138.1|3237.6|3140.1|3237.6|3140.1|3237.6|3138.1|0
1713466500000|2024-04-18 18:55:00||3138.1||3138.1||3140.1||3138.1|0
1713466800000|2024-04-18 19:00:00|3239.6|3140.1|3239.6|3141.6|3241.1|3141.6|3239.6|3140.1|0
1713467100000|2024-04-18 19:05:00|3241.1||3241.1||3241.1||3241.1||0
1713467400000|2024-04-18 19:10:00|3242.6|3143.1|3241.1|3141.6|3242.6|3143.1|3241.1|3141.6|0
1713467700000|2024-04-18 19:15:00|3239.6||3241.1||3241.1||3239.6||0
1713468000000|2024-04-18 19:20:00||3143.1||3143.1||3143.1||3143.1|0
1713468300000|2024-04-18 19:25:00||3141.6||3141.6||3141.6||3141.6|0
1713468600000|2024-04-18 19:30:00|3242.6|3143.1|3242.6|3143.1|3242.6|3143.1|3242.6|3143.1|0
1713469800000|2024-04-18 19:50:00|3244.1|3144.6|3242.6|3143.1|3244.1|3144.6|3242.6|3143.1|0
1713470100000|2024-04-18 19:55:00|3241.1|3141.6|3241.1|3141.6|3241.1|3141.6|3241.1|3141.6|0
1713506400000|2024-04-19 06:00:00|3186.1|3135.1|3203.1|3105.1|3205.1|3135.1|3177.1|3097.1|0
1713511500000|2024-04-19 07:25:00|3226.1|3122.1|3197.6|3153.6|3226.1|3157.1|3197.6|3122.1|0
1713511800000|2024-04-19 07:30:00||3154.1||3150.6||3157.1||3149.6|0
1713512100000|2024-04-19 07:35:00||3151.1||3149.6||3157.1||3149.6|0
1713512400000|2024-04-19 07:40:00|3204.1|3150.6|3203.1|3155.6|3204.6|3158.1|3203.1|3149.6|0
1713512700000|2024-04-19 07:45:00||3156.1||3162.6||3163.6||3149.6|0
1713513000000|2024-04-19 07:50:00|3209.6|3163.1|3209.6|3160.1|3210.1|3174.6|3209.1|3156.1|0
1713513300000|2024-04-19 07:55:00|3208.6|3160.6|3236.6|3150.1|3236.6|3182.6|3208.6|3131.6|0
1713513600000|2024-04-19 08:00:00|3236.1|3150.6|3209.6|3179.6|3236.1|3182.6|3204.1|3150.6|0
1713513900000|2024-04-19 08:05:00|3208.6|3179.1|3183.1|3177.1|3209.6|3179.1|3181.1|3176.6|0
1713514200000|2024-04-19 08:10:00|3182.6|3176.6|3179.1|3174.1|3182.6|3176.6|3177.6|3173.6|0
1713514500000|2024-04-19 08:15:00|3179.6|3175.1|3185.1|3178.1|3185.1|3178.1|3178.6|3175.1|2
1713514800000|2024-04-19 08:20:00|3184.1|3177.6|3180.1|3175.1|3184.1|3177.6|3180.1|3175.1|0
1713515100000|2024-04-19 08:25:00|3179.6|3174.6|3180.6|3176.1|3182.6|3176.1|3179.1|3174.6|4
1713515400000|2024-04-19 08:30:00|3181.1|3175.6|3177.6|3173.1|3182.1|3176.1|3177.1|3173.1|0
1713515700000|2024-04-19 08:35:00|3178.1|3173.6|3175.1|3170.6|3178.6|3173.6|3175.1|3170.6|0
1713516000000|2024-04-19 08:40:00|3174.1|3171.1|3175.1|3169.6|3175.6|3171.1|3172.6|3169.1|3
1713516300000|2024-04-19 08:45:00|3175.6|3166.1|3183.6|3168.1|3187.6|3168.1|3175.6|3148.1|0
1713516600000|2024-04-19 08:50:00|3185.1|3156.1|3181.1|3172.6|3186.6|3174.1|3181.1|3155.6|0
1713516900000|2024-04-19 08:55:00||3172.1||3171.1||3173.1||3171.1|0
1713517200000|2024-04-19 09:00:00||3171.6||3173.6||3175.1||3171.6|0
1713517500000|2024-04-19 09:05:00|3182|3173.1|3183.7|3174.2|3183.7|3174.2|3182|3170.6|0
1713517800000|2024-04-19 09:10:00|3184.7|3175.2|3186|3176|3186|3179.5|3184.7|3175.2|0
1713518100000|2024-04-19 09:15:00||3176.5||3176.5||3178||3176|0
1713518400000|2024-04-19 09:20:00||3176||3176.5||3178||3176|0
1713518700000|2024-04-19 09:25:00|3185.5|3177.5|3185|3180.5|3185.5|3180.5|3185|3177.5|0
1713519000000|2024-04-19 09:30:00|3185.5|3181|3190.5|3185.5|3190.5|3185.5|3185.5|3181|0
1713519300000|2024-04-19 09:35:00|3191|3186|3191.5|3187|3192|3187.5|3189.5|3185|0
1713519600000|2024-04-19 09:40:00|3191|3186.5|3190.5|3186.5|3192.5|3188|3190.5|3186|0
1713519900000|2024-04-19 09:45:00|3191|3187.5|3195|3190.5|3195|3190.5|3191|3187.5|0
1713520200000|2024-04-19 09:50:00|3194.5|3190|3193|3188.5|3196.5|3192|3192|3187.5|0
1713520500000|2024-04-19 09:55:00|3192.5|3188|3190.5|3186|3193.5|3188.5|3190.5|3186|0
1713520800000|2024-04-19 10:00:00|3191|3187|3189.5|3185|3191.5|3187|3188.5|3185|4
1713521100000|2024-04-19 10:05:00|3190|3185.5|3191.5|3187|3192.5|3188|3190|3185.5|0
1713521400000|2024-04-19 10:10:00||3186.5||3186.5||3187.5||3186.5|0
1713521700000|2024-04-19 10:15:00|3191|3186|3192|3187.5|3192|3188|3190.5|3185.5|0
1713522000000|2024-04-19 10:20:00|3192.5|3187|3190|3185.5|3192.5|3187|3190|3185.5|0
1713522300000|2024-04-19 10:25:00|3190.5|3186|3192.5|3187.5|3192.5|3187.5|3190.5|3185.5|0
1713522600000|2024-04-19 10:30:00|3193|3188|3194.5|3190|3194.5|3190|3192.5|3188|0
1713522900000|2024-04-19 10:35:00|3195|3189.5|3192.5|3188|3195|3189.5|3192.5|3188|0
1713523200000|2024-04-19 10:40:00|3192|3187.5|3190|3185.5|3194|3189|3189.5|3185.5|0
1713523500000|2024-04-19 10:45:00|3190.5|3186|3193.5|3189|3194|3189.5|3190.5|3186|0
1713523800000|2024-04-19 10:50:00|3193|3188.5|3190.5|3186.5|3193|3188.5|3190.5|3185.5|0
1713524100000|2024-04-19 10:55:00|3191|3187|3193|3188|3193|3188|3191|3187|0
1713524400000|2024-04-19 11:00:00|3199.5|3164|3194.5|3161.5|3212.5|3187|3192.5|3161.5|0
1713524700000|2024-04-19 11:05:00|3194|3163|3191.5|3187.5|3213|3188.5|3190|3163|3
1713525000000|2024-04-19 11:10:00|3192|3187|3191.5|3187|3193.5|3187|3191.5|3186.5|0
1713525300000|2024-04-19 11:15:00|3192||3192||3194||3192||0
1713525600000|2024-04-19 11:20:00|3192.5||3194||3194||3191.5||0
1713525900000|2024-04-19 11:25:00|3194.5||3195||3195.5||3194.5||0
1713526200000|2024-04-19 11:30:00|3194.5|3188|3196|3188|3196|3188|3194|3188|0
1713526500000|2024-04-19 11:35:00|3195.5||3196||3196||3194.5||0
1713526800000|2024-04-19 11:40:00|3196.5|3188.5|3199|3191|3199|3191|3196.5|3188.5|0
1713527100000|2024-04-19 11:45:00|3198.5|3190.5|3194|3189|3198.5|3190.5|3193.5|3189|0
1713527400000|2024-04-19 11:50:00|3194.5|3188.5|3194|3189|3194.5|3189|3193.5|3188.5|4
1713527700000|2024-04-19 11:55:00|3194.5||3196.5||3196.5||3194.5||1
1713528000000|2024-04-19 12:00:00|3197|3190|3195.5|3190.5|3198.5|3191|3195.5|3190|0
1713528300000|2024-04-19 12:05:00|3194.5|3191|3197|3190|3197|3191|3194|3190|0
1713528600000|2024-04-19 12:10:00|3197.5||3198||3198.5||3197||0
1713528900000|2024-04-19 12:15:00|3198.5|3190.5|3199.5|3191|3199.5|3191|3197.5|3190.5|0
1713529200000|2024-04-19 12:20:00|3200|3191.5|3200|3193|3200.5|3193|3199|3191.5|0
1713529500000|2024-04-19 12:25:00|3199.5|3193.5|3200.5|3194|3201.5|3194|3199|3193.5|0
1713529800000|2024-04-19 12:30:00|3201||3201.5||3201.5||3201||0
1713530100000|2024-04-19 12:35:00|3201||3199||3201||3198.5||0
1713530400000|2024-04-19 12:40:00|3198|3193.5|3195|3190|3198|3194|3195|3190|0
1713530700000|2024-04-19 12:45:00|3194.5|3189.5|3199.5|3192|3199.5|3192|3194|3189.5|0
1713531000000|2024-04-19 12:50:00|3200|3192.5|3198|3193.5|3201.5|3194|3198|3192.5|0
1713531300000|2024-04-19 12:55:00|3197.5|3193|3199|3193|3200|3193|3197|3192.5|0
1713531600000|2024-04-19 13:00:00|3198|3192.5|3200|3193|3200|3193|3197.5|3192.5|0
1713531900000|2024-04-19 13:05:00|3199.5|3190.5|3195.5|3190|3199.5|3191|3194|3189.5|0
1713532200000|2024-04-19 13:10:00|3196||3195.5||3197.5||3195.5||0
1713532500000|2024-04-19 13:15:00|3196||3194.5||3196||3194.5||0
1713532800000|2024-04-19 13:20:00|3194|3189.5|3194|3189|3194|3189.5|3192.5|3188.5|0
1713533100000|2024-04-19 13:25:00|3193|3188.5|3193.5|3187|3193.5|3188.5|3191|3186.5|0
1713533400000|2024-04-19 13:30:00|3193|3186.5|3195|3188|3195|3188|3191.5|3185.5|0
1713533700000|2024-04-19 13:35:00|3194|3187.5|3190.5|3186|3195.5|3187.5|3190.5|3185.5|0
1713534000000|2024-04-19 13:40:00|3191|3186.5|3193.5|3187|3194.5|3187|3190.5|3186.5|0
1713534300000|2024-04-19 13:45:00|3194|3187.5|3195.5|3190|3197.5|3190|3193.5|3187.5|0
1713534600000|2024-04-19 13:50:00|3195|3189.5|3192.5|3186|3195|3189.5|3191|3186|0
1713534900000|2024-04-19 13:55:00|3192|3186.5|3192|3187|3195|3187|3190.5|3186.5|0
1713535200000|2024-04-19 14:00:00|3192.5|3188|3191.5|3187|3195.5|3188|3191|3186.5|0
1713535500000|2024-04-19 14:05:00|3192||3191.5||3194.5||3191.5||0
1713535800000|2024-04-19 14:10:00|3191|3186.5|3187.5|3183|3191|3186.5|3186.5|3182.5|0
1713536100000|2024-04-19 14:15:00|3188|3182.5|3187.5|3182|3188.5|3182.5|3186|3181.5|0
1713536400000|2024-04-19 14:20:00|3187|3181.5|3185|3180.5|3189|3181.5|3185|3180.5|0
1713536700000|2024-04-19 14:25:00|3185.5|3181|3188|3180.5|3188|3181|3184|3179|0
1713537000000|2024-04-19 14:30:00|3187|3181.5|3188.5|3181.5|3189|3181.5|3186.5|3181.5|0
1713537300000|2024-04-19 14:35:00|3187.5||3186||3189||3186||0
1713537600000|2024-04-19 14:40:00|3185.5|3181|3188|3180.5|3188|3181|3184.5|3180|2
1713537900000|2024-04-19 14:45:00|3188.5|3181|3191|3183.5|3191|3183.5|3188.5|3181|0
1713538200000|2024-04-19 14:50:00|3191.5|3184|3191.5|3184.5|3192|3184.5|3190|3184|0
1713538500000|2024-04-19 14:55:00|3191|3184|3189|3184.5|3191|3184.5|3188.5|3184|0
1713538800000|2024-04-19 15:00:00|3188.5|3184|3189.5|3184.5|3190|3184.5|3188|3184|0
1713539100000|2024-04-19 15:05:00|3190||3191.5||3192||3190||0
1713539400000|2024-04-19 15:10:00|3190.5||3190.5||3191.5||3189.5||0
1713539700000|2024-04-19 15:15:00|3191||3190||3191.5||3190||0
1713540000000|2024-04-19 15:20:00|3188||3189||3190||3188||2
1713540300000|2024-04-19 15:25:00|3189.5|3184|3189.5|3184.5|3189.5|3184.5|3188.5|3184|0
1713540600000|2024-04-19 15:30:00|3197|3178.5|3197.5|3166.5|3197.5|3179.5|3194.5|3165.5|0
1713540900000|2024-04-19 15:35:00|3196.5|3167.5|3197|3178|3201.5|3178|3192.5|3167.5|0
1713541200000|2024-04-19 15:40:00|3200.5|3177.5|3196.5|3178.5|3203.5|3179|3195.5|3176|0
1713541500000|2024-04-19 15:45:00|3196|3178|3203.5|3178.5|3203.5|3179.5|3196|3176.5|0
1713541800000|2024-04-19 15:50:00|3198.5|3179.5|3197|3139.5|3237|3179.5|3197|3139.5|0
1713542100000|2024-04-19 15:55:00|3195.5|3137.5|3195.5|3137.5|3197|3137.5|3195.5|3137.5|0
1713542400000|2024-04-19 16:00:00|3197|3139.5|3195.5|3137.5|3198.5|3139.5|3195.5|3137.5|0
1713542700000|2024-04-19 16:05:00|3194|3136|3194|3136|3194|3136|3194|3136|0
1713543000000|2024-04-19 16:10:00|3192.5|3134.5|3191|3133|3192.5|3134.5|3191|3133|0
1713543900000|2024-04-19 16:25:00|3189.5|3131|3189.5|3131|3189.5|3131|3189.5|3131|0
1713544500000|2024-04-19 16:35:00|3188|3129.5|3188|3129.5|3188|3129.5|3188|3129.5|0
1713544800000|2024-04-19 16:40:00|3189.5|3131|3191|3133|3191|3133|3189.5|3131|0
1713545100000|2024-04-19 16:45:00|3192.5||3191||3192.5||3191||0
1713545400000|2024-04-19 16:50:00|3192.5|3134.5|3194|3136|3195.5|3137.5|3192.5|3134.5|0
1713546000000|2024-04-19 17:00:00|3195.5|3137.5|3195.5|3137.5|3195.5|3137.5|3195.5|3137.5|0
1713546300000|2024-04-19 17:05:00|3197|3136|3197|3137.5|3197|3137.5|3197|3136|0
1713546600000|2024-04-19 17:10:00|3195.5||3195.5||3197||3195.5||0
1713546900000|2024-04-19 17:15:00|3197|3139.5|3197|3139.5|3197|3139.5|3197|3139.5|0
1713547200000|2024-04-19 17:20:00|3195.5|3137.5|3197|3137.5|3197|3137.5|3195.5|3137.5|0
1713547500000|2024-04-19 17:25:00|3195.5|3136|3194|3136|3195.5|3136|3194|3136|0
1713547800000|2024-04-19 17:30:00|3195.5||3194||3195.5||3194||0
1713548100000|2024-04-19 17:35:00|3195.5||3194||3195.5||3194||0
1713548400000|2024-04-19 17:40:00|3195.5||3195.5||3195.5||3195.5||0
1713548700000|2024-04-19 17:45:00|3197|3137.5|3197|3137.5|3197|3137.5|3197|3137.5|0
1713549000000|2024-04-19 17:50:00|3198.5|3139.5|3200|3141|3200|3141|3198.5|3139.5|0
1713549300000|2024-04-19 17:55:00|3198.5|3139.5|3197|3137.5|3198.5|3139.5|3195.5|3137.5|0
1713549600000|2024-04-19 18:00:00|3195.5|3136|3192.5|3134.5|3195.5|3136|3192.5|3134.5|0
1713549900000|2024-04-19 18:05:00|3191|3133|3192.5|3134.5|3194|3136|3191|3133|0
1713550200000|2024-04-19 18:10:00|3194||3192.5||3194||3192.5||0
1713550500000|2024-04-19 18:15:00|3191|3133|3194|3134.5|3194|3134.5|3191|3133|0
1713550800000|2024-04-19 18:20:00|3192.5||3194||3194||3192.5||0
1713551100000|2024-04-19 18:25:00|3192.5|3133|3189.5|3131|3192.5|3133|3189.5|3131|0
1713551400000|2024-04-19 18:30:00|3191||3189.5||3191||3189.5||0
1713551700000|2024-04-19 18:35:00|3188|3129.5|3186.5|3128|3188|3129.5|3186.5|3128|0
1713552000000|2024-04-19 18:40:00|3185|3126.5|3185|3126.5|3185|3126.5|3185|3126.5|0
1713552300000|2024-04-19 18:45:00|3183.5|3128|3186.5|3128|3186.5|3128|3183.5|3128|0
1713552900000|2024-04-19 18:55:00|3188|3129.5|3188|3129.5|3188|3129.5|3186.5|3129.5|0
1713553200000|2024-04-19 19:00:00|3189.5|3131|3189.5|3131|3189.5|3131|3189.5|3131|0
1713553500000|2024-04-19 19:05:00|3188|3129.5|3189.5|3131|3189.5|3131|3186.5|3128|0
1713553800000|2024-04-19 19:10:00|3191|3133|3191|3133|3191|3133|3191|3133|0
1713554100000|2024-04-19 19:15:00|3189.5|3131|3191|3131|3191|3131|3189.5|3131|0
1713554400000|2024-04-19 19:20:00|3189.5|3133|3189.5|3131|3189.5|3133|3189.5|3131|0
1713554700000|2024-04-19 19:25:00|3191|3133|3191|3133|3192.5|3133|3191|3133|0
1713555300000|2024-04-19 19:35:00|3189.5|3131|3189.5|3131|3191|3133|3188|3129.5|0
1713555600000|2024-04-19 19:40:00|3188|3129.5|3189.5|3131|3189.5|3131|3188|3129.5|0
1713555900000|2024-04-19 19:45:00|3188|3129.5|3191|3133|3191|3133|3188|3129.5|0
1713556200000|2024-04-19 19:50:00|3192.5||3192.5||3192.5||3192.5||0
1713556500000|2024-04-19 19:55:00||3134.5||3134.5||3134.5||3133|0
1713765600000|2024-04-22 06:00:00|3225.5|3166.5|3250|3151.5|3250|3168|3225.5|3151.5|0
1713768900000|2024-04-22 06:55:00|3228.5|3164.5|3222|3171|3228.5|3171|3222|3164.5|0
1713769200000|2024-04-22 07:00:00|3221.5|3165|3220|3190|3227.5|3190|3217|3165|0
1713769500000|2024-04-22 07:05:00|3259.5|3195|3209.5|3205|3259.5|3206|3209.5|3195|0
1713769800000|2024-04-22 07:10:00|3210|3204.5|3214|3206.5|3214.5|3206.5|3208.5|3204|0
1713770100000|2024-04-22 07:15:00|3213.5|3206|3209.5|3205|3214|3206.5|3209.5|3205|0
1713770400000|2024-04-22 07:20:00|3208.5|3204.5|3210|3204.5|3210|3204.5|3208.5|3204|0
1713770700000|2024-04-22 07:25:00|3210.5||3211||3212.5||3210||0
1713771000000|2024-04-22 07:30:00|3211.5||3210.5||3212||3210.5||0
1713771300000|2024-04-22 07:35:00|3211|3204|3207.5|3203.5|3211|3204|3207.5|3203|0
1713771600000|2024-04-22 07:40:00|3208|3203|3206.5|3201.5|3208|3203|3206.5|3201.5|0
1713771900000|2024-04-22 07:45:00|3206|3202|3209.5|3202|3209.5|3202|3205.5|3201.5|0
1713772200000|2024-04-22 07:50:00|3209|3201.5|3206|3202|3209|3202|3205.5|3201.5|0
1713772500000|2024-04-22 07:55:00|3206.5|3201.5|3205|3200.5|3207|3202|3205|3200.5|0
1713772800000|2024-04-22 08:00:00|3204|3200|3203|3198.5|3204.5|3200.5|3202.5|3198|0
1713773100000|2024-04-22 08:05:00|3203.5|3198|3202.5|3198.5|3204.5|3198.5|3202|3198|0
1713773400000|2024-04-22 08:10:00|3203|3198|3204|3197.5|3204|3198|3202|3197.5|0
1713773700000|2024-04-22 08:15:00|3204.5|3198.5|3206|3198.5|3206|3198.5|3203|3198.5|0
1713774000000|2024-04-22 08:20:00|3206.5|3199|3206.5|3199.5|3207|3199.5|3205|3199|0
1713774300000|2024-04-22 08:25:00|3207|3200|3207.5|3200.5|3208.5|3200.5|3207|3200|0
1713774600000|2024-04-22 08:30:00|3208|3201.5|3208.7|3204.2|3209.7|3204.7|3208|3201.1|2
1713774900000|2024-04-22 08:35:00|3208.2|3203.7|3205.9|3200.9|3208.7|3203.7|3204.9|3200.4|0
1713775200000|2024-04-22 08:40:00|3205.4|3200.4|3204.9|3199.4|3205.4|3200.4|3202.9|3198.4|0
1713775500000|2024-04-22 08:45:00|3204.4|3199.9|3206.4|3201.4|3206.4|3201.4|3203.9|3199.9|0
1713775800000|2024-04-22 08:50:00|3205.9|3200.9|3206.4|3202.4|3206.4|3202.4|3204.9|3199.4|0
1713776100000|2024-04-22 08:55:00|3206.9|3201.9|3206.9|3201.4|3207.4|3202.4|3206.9|3201.4|0
1713776400000|2024-04-22 09:00:00|3206.4|3201.9|3209.9|3205.4|3209.9|3205.4|3205.9|3201.9|0
1713776700000|2024-04-22 09:05:00|3210.4|3205.9|3211.4|3206.9|3211.4|3207.4|3209.9|3205.9|0
1713777000000|2024-04-22 09:10:00|3210.9|3206.4|3211.4|3206.4|3211.4|3206.9|3210.4|3205.4|0
1713777300000|2024-04-22 09:15:00|3211.9|3206.9|3211.4|3206.9|3211.9|3207.4|3211.4|3205.9|0
1713777600000|2024-04-22 09:20:00|3211.9|3206.4|3211.4|3206.4|3212.4|3207.4|3211.4|3206.4|0
1713777900000|2024-04-22 09:25:00|3211.9|3206.9|3211.9|3206.9|3211.9|3207.4|3211.4|3205.9|0
1713778200000|2024-04-22 09:30:00|3212.4|3207.4|3210.4|3206.4|3212.4|3207.9|3210.4|3204.9|0
1713778500000|2024-04-22 09:35:00|3209.9|3205.9|3210.4|3205.4|3210.4|3205.9|3209.4|3204.4|0
1713778800000|2024-04-22 09:40:00|3210.9|3205.9|3213.4|3208.9|3213.9|3209.4|3210.9|3205.9|0
1713779100000|2024-04-22 09:45:00|3212.9|3208.4|3211.4|3206.4|3212.9|3208.4|3211.4|3205.9|0
1713779400000|2024-04-22 09:50:00|3210.4|3205.9|3210.4|3204.9|3210.4|3205.9|3210.4|3204.9|0
1713779700000|2024-04-22 09:55:00|3209.9|3205.4|3210.4|3205.4|3210.4|3205.9|3209.4|3204.9|0
1713780000000|2024-04-22 10:00:00|3210.9|3205.9|3213.4|3208.4|3213.9|3209.4|3210.4|3205.9|0
1713780300000|2024-04-22 10:05:00|3213.9|3208.9|3212.4|3206.9|3213.9|3209.4|3212.4|3206.9|0
1713780600000|2024-04-22 10:10:00|3211.9|3206.4|3212.4|3207.4|3212.9|3208.4|3211.4|3206.4|0
1713780900000|2024-04-22 10:15:00|3212.9|3208.4|3212.4|3206.9|3212.9|3208.4|3212.4|3206.9|0
1713781200000|2024-04-22 10:20:00|3211.9|3206.4|3209.4|3204.4|3211.9|3206.4|3209.4|3204.4|0
1713781500000|2024-04-22 10:25:00|3208.9|3203.9|3208.9|3203.9|3208.9|3204.4|3208.4|3203.4|0
1713781800000|2024-04-22 10:30:00|3208.4|3204.9|3209.4|3204.4|3209.9|3205.4|3208.4|3204.4|0
1713782100000|2024-04-22 10:35:00|3208.9|3203.9|3208.4|3202.9|3208.9|3203.9|3208.4|3202.9|0
1713782400000|2024-04-22 10:40:00|3207.9|3203.9|3206.4|3200.9|3207.9|3203.9|3206.4|3200.9|0
1713782700000|2024-04-22 10:45:00|3205.9|3200.4|3203.4|3198.4|3205.9|3200.4|3203.4|3198.4|0
1713783000000|2024-04-22 10:50:00||3197.9||3198.9||3198.9||3197.9|0
1713783300000|2024-04-22 10:55:00|3203.9|3199.4|3206.4|3201.9|3206.4|3201.9|3203.9|3199.4|0
1713783600000|2024-04-22 11:00:00|3213.4|3195.9|3205.9|3200.9|3229.4|3202.4|3205.9|3193.9|0
1713783900000|2024-04-22 11:05:00|3205.4|3200.4|3204.9|3199.4|3205.4|3200.4|3204.9|3199.4|0
1713784200000|2024-04-22 11:10:00|3204.4|3198.9|3202.9|3198.4|3204.4|3198.9|3202.9|3197.4|0
1713784500000|2024-04-22 11:15:00|3203.4|3199.4|3205.9|3201.4|3205.9|3201.4|3203.4|3199.4|0
1713784800000|2024-04-22 11:20:00|3205.4|3200.9|3204.9|3199.9|3205.4|3200.9|3204.9|3199.9|0
1713785100000|2024-04-22 11:25:00|3204.4|3199.4|3203.9|3198.9|3204.4|3199.4|3203.9|3198.4|0
1713785400000|2024-04-22 11:30:00|3203.4|3198.4|3202.9|3198.4|3203.4|3198.4|3202.9|3197.4|0
1713785700000|2024-04-22 11:35:00|3203.4|3197.9|3204.4|3199.9|3204.4|3199.9|3203.4|3197.9|0
1713786000000|2024-04-22 11:40:00|3204.9|3200.9|3205.9|3201.9|3205.9|3201.9|3204.9|3199.9|0
1713786300000|2024-04-22 11:45:00|3206.4|3201.4|3207.4|3202.9|3207.4|3202.9|3206.4|3200.9|0
1713786600000|2024-04-22 11:50:00|3206.9|3202.4|3207.9|3202.4|3208.4|3203.4|3206.9|3202.4|0
1713786900000|2024-04-22 11:55:00|3207.4|3203.4|3207.9|3203.4|3207.9|3203.4|3206.9|3203.4|0
1713787200000|2024-04-22 12:00:00|3208.4|3203.9|3209.4|3205.4|3209.4|3205.4|3208.4|3203.9|0
1713787500000|2024-04-22 12:05:00|3208.9|3204.9|3206.9|3201.4|3208.9|3204.9|3206.9|3201.4|0
1713787800000|2024-04-22 12:10:00|3206.4|3200.9|3206.9|3201.4|3206.9|3201.9|3205.9|3200.9|0
1713788100000|2024-04-22 12:15:00|3206.4|3200.9|3207.4|3202.9|3207.4|3203.4|3205.9|3200.4|0
1713788400000|2024-04-22 12:20:00|3207.9|3203.4|3207.9|3202.4|3208.4|3204.4|3207.9|3202.4|0
1713788700000|2024-04-22 12:25:00|3207.4|3201.9|3206.9|3201.9|3207.4|3202.9|3205.9|3201.4|0
1713789000000|2024-04-22 12:30:00|3207.4|3201.4|3208.9|3204.4|3208.9|3204.4|3207.4|3201.4|0
1713789300000|2024-04-22 12:35:00|3209.4|3203.9|3213.9|3208.9|3213.9|3208.9|3209.4|3203.9|0
1713789600000|2024-04-22 12:40:00|3214.4|3209.9|3214.9|3209.9|3214.9|3209.9|3214.4|3209.9|0
1713789900000|2024-04-22 12:45:00|3214.4|3210.4|3214.9|3211.9|3215.4|3211.9|3214.4|3210.4|0
1713790200000|2024-04-22 12:50:00|3217.4|3212.4|3217.9|3212.9|3217.9|3213.4|3217.4|3212.4|1
1713790500000|2024-04-22 12:55:00|3217.4|3213.9|3217.9|3212.4|3218.4|3213.9|3217.4|3212.4|0
1713790800000|2024-04-22 13:00:00|3218.4|3213.4|3218.4|3213.9|3218.9|3214.4|3218.4|3212.4|0
1713791100000|2024-04-22 13:05:00|3218.9|3214.4|3220.4|3216.4|3220.9|3216.4|3218.9|3214.4|0
1713791400000|2024-04-22 13:10:00|3220.9|3217.4|3222.4|3217.4|3222.9|3218.4|3220.4|3217.4|0
1713791700000|2024-04-22 13:15:00|3222.9|3216.9|3222.9|3218.4|3222.9|3218.9|3222.4|3216.9|0
1713792000000|2024-04-22 13:20:00|3223.4|3218.9|3219.4|3214.9|3223.9|3219.4|3219.4|3214.9|0
1713792300000|2024-04-22 13:25:00|3218.9|3214.4|3221.4|3215.4|3221.4|3215.9|3218.4|3213.9|0
1713792600000|2024-04-22 13:30:00|3221.9|3214.9|3219.4|3214.9|3222.4|3216.4|3218.9|3214.4|1
1713792900000|2024-04-22 13:35:00|3218.9|3214.4|3219.4|3211.9|3219.4|3214.4|3216.4|3211.9|0
1713793200000|2024-04-22 13:40:00|3218.9|3212.4|3220.9|3215.9|3220.9|3215.9|3218.4|3212.4|0
1713793500000|2024-04-22 13:45:00|3220.4|3216.4|3221.4|3216.4|3221.4|3216.4|3220.4|3214.9|0
1713793800000|2024-04-22 13:50:00|3221.9|3216.9|3221.4|3217.4|3222.4|3217.4|3221.4|3216.4|0
1713794100000|2024-04-22 13:55:00|3220.9|3216.9|3218.4|3212.4|3220.9|3216.9|3218.4|3212.4|0
1713794400000|2024-04-22 14:00:00|3220.4|3212.9|3220.9|3215.4|3220.9|3216.4|3220.4|3212.9|1
1713794700000|2024-04-22 14:05:00|3220.4|3214.9|3215.9|3210.9|3220.4|3214.9|3215.4|3210.9|0
1713795000000|2024-04-22 14:10:00|3216.4|3211.4|3219.9|3214.4|3220.4|3215.4|3216.4|3211.4|0
1713795300000|2024-04-22 14:15:00|3218.9|3213.9|3219.9|3214.4|3220.4|3215.4|3218.9|3213.9|0
1713795600000|2024-04-22 14:20:00|3219.4|3213.9|3217.4|3210.9|3219.4|3213.9|3215.4|3210.9|1
1713795900000|2024-04-22 14:25:00|3216.9|3211.4|3213.9|3208.4|3216.9|3211.9|3213.9|3208.4|0
1713796200000|2024-04-22 14:30:00|3213.4|3207.9|3214.9|3209.9|3214.9|3209.9|3212.9|3207.4|1
1713796500000|2024-04-22 14:35:00|3215.4|3210.4|3242.4|3192.9|3242.9|3212.9|3214.9|3192.9|0
1713796800000|2024-04-22 14:40:00|3241.4|3193.4|3220.9|3217.4|3241.4|3217.4|3219.9|3192.9|0
1713797100000|2024-04-22 14:45:00|3219.9|3215.9|3219.9|3214.4|3219.9|3215.9|3219.9|3214.4|1
1713797400000|2024-04-22 14:50:00|3219.4|3213.9|3216.9|3211.9|3219.4|3213.9|3216.4|3211.9|0
1713797700000|2024-04-22 14:55:00|3217.4||3217.4||3217.4||3216.9||0
1713798000000|2024-04-22 15:00:00|3217.9||3217.9||3218.4||3217.4||0
1713798300000|2024-04-22 15:05:00|3218.4||3216.9||3218.4||3216.4||0
1713798600000|2024-04-22 15:10:00|3217.4|3210.4|3214.4|3209.9|3217.4|3210.4|3213.9|3209.4|3
1713798900000|2024-04-22 15:15:00|3213.9|3209.4|3213.9|3208.4|3214.9|3209.4|3212.4|3207.9|0
1713799200000|2024-04-22 15:20:00|3214.4|3207.9|3212.9|3208.4|3214.4|3208.4|3212.4|3207.9|0
1713799500000|2024-04-22 15:25:00|3211.9|3207.9|3212.9|3206.4|3212.9|3207.9|3210.9|3205.9|0
1713799800000|2024-04-22 15:30:00|3221.4|3202.9|3220.9|3185.4|3222.4|3204.4|3218.4|3185.4|0
1713800100000|2024-04-22 15:35:00|3221.4|3186.4|3222.9|3204.9|3225.4|3204.9|3217.4|3185.9|0
1713800400000|2024-04-22 15:40:00|3226.4|3205.4|3221.9|3203.4|3226.4|3205.9|3218.9|3191.4|0
1713800700000|2024-04-22 15:45:00|3224.4|3197.4|3222.9|3203.9|3225.4|3204.4|3221.4|3186.4|0
1713801000000|2024-04-22 15:50:00|3263.4|3164.9|3265.4|3166.9|3265.4|3166.9|3263.4|3164.9|0
1713801300000|2024-04-22 15:55:00|3264.4||3266.9||3266.9||3264.4||0
1713801600000|2024-04-22 16:00:00||3168.4||3168.4||3168.4||3166.9|0
1713802500000|2024-04-22 16:15:00|3268.4|3169.9|3268.4|3169.9|3269.9|3171.4|3267.4|3169.9|0
1713802800000|2024-04-22 16:20:00|3269.9||3268.4||3269.9||3268.4||0
1713803400000|2024-04-22 16:30:00|3266.9|3168.4|3266.9|3168.4|3266.9|3168.4|3266.9|3168.4|0
1713804000000|2024-04-22 16:40:00|3268.4||3268.4||3268.4||3268.4||0
1713804300000|2024-04-22 16:45:00||3169.9||3169.9||3169.9||3169.9|0
1713805200000|2024-04-22 17:00:00|3269.9||3269.9||3269.9||3266.9||0
1713805500000|2024-04-22 17:05:00||3171.4||3171.4||3171.4||3171.4|0
1713806400000|2024-04-22 17:20:00|3271.9||3271.9||3271.9||3271.9||0
1713806700000|2024-04-22 17:25:00|3273.4|3173.4|3274.9|3174.9|3274.9|3174.9|3273.4|3173.4|0
1713807600000|2024-04-22 17:40:00||3176.4||3176.4||3176.4||3176.4|0
1713807900000|2024-04-22 17:45:00|3276.4|3177.9|3277.9|3177.9|3277.9|3177.9|3276.4|3177.9|0
1713808200000|2024-04-22 17:50:00|3279.9|3179.9|3281.4|3182.9|3281.4|3182.9|3279.9|3179.9|0
1713808500000|2024-04-22 17:55:00|3279.9|3181.4|3279.9|3181.4|3279.9|3181.4|3278.4|3179.9|0
1713809100000|2024-04-22 18:05:00|3281.4||3279.9||3281.4||3279.9||0
1713809400000|2024-04-22 18:10:00|3281.4||3281.4||3281.4||3281.4||0
1713809700000|2024-04-22 18:15:00|3282.9|3182.9|3281.4|3182.9|3282.9|3182.9|3281.4|3182.9|0
1713810000000|2024-04-22 18:20:00|3282.9|3184.4|3282.9|3184.4|3282.9|3184.4|3282.9|3184.4|0
1713810300000|2024-04-22 18:25:00|3280.9||3282.9||3282.9||3280.9||0
1713810900000|2024-04-22 18:35:00|3284.4|3182.9|3282.9|3182.9|3284.4|3182.9|3282.9|3182.9|0
1713811200000|2024-04-22 18:40:00|3281.4|3181.4|3281.4|3181.4|3281.4|3181.4|3281.4|3181.4|0
1713811500000|2024-04-22 18:45:00|3279.9||3279.9||3279.9||3279.9||0
1713812100000|2024-04-22 18:55:00|3281.4||3281.4||3281.4||3281.4||0
1713812400000|2024-04-22 19:00:00|3279.9||3279.9||3279.9||3279.9||0
1713813600000|2024-04-22 19:20:00|3277.9|3179.9|3277.9|3177.9|3277.9|3179.9|3277.9|3177.9|0
1713814200000|2024-04-22 19:30:00|3276.4|3176.4|3274.9|3176.4|3276.4|3176.4|3274.9|3176.4|0
1713814500000|2024-04-22 19:35:00||3174.9||3176.4||3176.4||3174.9|0
1713815100000|2024-04-22 19:45:00|3276.4|3177.9|3276.4|3177.9|3276.4|3177.9|3276.4|3177.9|0
1713815400000|2024-04-22 19:50:00|3274.9|3176.4|3274.9|3176.4|3274.9|3176.4|3274.9|3176.4|0
1713815700000|2024-04-22 19:55:00|3276.4||3276.4||3276.4||3276.4||0
1713852000000|2024-04-23 06:00:00|3257.4|3205.9|3279.9|3179.9|3279.9|3205.9|3255.9|3179.9|0
1713855300000|2024-04-23 06:55:00|3308.9|3166.9|3272.9|3208.4|3308.9|3208.4|3272.9|3166.9|0
1713855600000|2024-04-23 07:00:00|3273.4|3209.9|3263.4|3251.4|3280.4|3252.9|3263.4|3207.9|0
1713855900000|2024-04-23 07:05:00|3262.9|3250.9|3256.4|3250.4|3262.9|3251.4|3256.4|3249.4|0
1713856200000|2024-04-23 07:10:00|3256.9|3249.9|3251.4|3246.4|3256.9|3251.9|3250.9|3245.9|0
1713856500000|2024-04-23 07:15:00|3252.4|3245.9|3252.4|3244.9|3252.9|3245.9|3247.9|3243.4|0
1713856800000|2024-04-23 07:20:00|3252.9|3245.9|3256.4|3249.9|3257.9|3249.9|3252.9|3245.9|0
1713857100000|2024-04-23 07:25:00|3256.9|3249.4|3254.9|3249.9|3257.4|3249.9|3253.9|3249.4|0
1713857400000|2024-04-23 07:30:00|3254.4|3248.9|3250.9|3245.9|3254.4|3248.9|3250.4|3245.9|0
1713857700000|2024-04-23 07:35:00|3251.4|3245.4|3249.4|3244.4|3252.4|3245.4|3249.4|3244.4|0
1713858000000|2024-04-23 07:40:00|3248.4|3244.9|3250.4|3243.9|3250.4|3244.9|3248.4|3243.4|0
1713858300000|2024-04-23 07:45:00|3250.9|3244.4|3254.4|3246.9|3254.4|3246.9|3250.9|3244.4|0
1713858600000|2024-04-23 07:50:00|3253.4|3247.9|3253.9|3247.9|3254.4|3247.9|3252.9|3247.9|0
1713858900000|2024-04-23 07:55:00|3253.4||3253.4||3253.9||3252.4||0
1713859200000|2024-04-23 08:00:00|3252.9|3247.4|3252.9|3247.9|3253.9|3247.9|3251.4|3247.4|0
1713859500000|2024-04-23 08:05:00|3251.9|3247.4|3250.9|3245.9|3252.4|3247.9|3250.9|3245.9|0
1713859800000|2024-04-23 08:10:00|3251.4|3245.4|3251.9|3244.9|3251.9|3245.4|3249.4|3244.9|0
1713860100000|2024-04-23 08:15:00|3252.4||3251.9||3252.9||3250.9||0
1713860400000|2024-04-23 08:20:00|3251.4|3246.9|3251.4|3247.4|3251.9|3247.4|3250.9|3246.9|1
1713860700000|2024-04-23 08:25:00|3250.9|3246.4|3250.9|3246.4|3250.9|3246.4|3249.9|3246.4|0
1713861000000|2024-04-23 08:30:00|3250.4|3244.4|3249.4|3244.4|3250.9|3244.4|3248.9|3244.4|6
1713861300000|2024-04-23 08:35:00|3249.9|3245.4|3248.9|3243.9|3249.9|3245.4|3248.9|3243.9|0
1713861600000|2024-04-23 08:40:00|3249.4|3243.4|3249.9|3244.9|3249.9|3245.4|3249.4|3243.4|0
1713861900000|2024-04-23 08:45:00||3244.4||3244.4||3245.4||3244.4|0
1713862200000|2024-04-23 08:50:00|3249.4|3245.4|3251.4|3246.4|3251.4|3246.4|3248.9|3245.4|0
1713862500000|2024-04-23 08:55:00|3250.9|3245.9|3250.4|3245.4|3250.9|3245.9|3249.9|3245.4|0
1713862800000|2024-04-23 09:00:00|3249.9|3244.9|3250.4|3245.9|3250.4|3245.9|3249.9|3244.9|0
1713863100000|2024-04-23 09:05:00|3249.9|3245.4|3248.9|3244.4|3250.4|3245.4|3248.9|3244.4|0
1713863400000|2024-04-23 09:10:00|3249.4|3245.9|3246.9|3242.4|3249.9|3247.4|3246.4|3242.4|12
1713863700000|2024-04-23 09:15:00|3246.4|3242.9|3250.9|3245.9|3250.9|3245.9|3246.4|3241.9|3
1713864000000|2024-04-23 09:20:00|3250.4|3245.4|3248.9|3244.4|3250.4|3245.4|3247.9|3243.9|0
1713864300000|2024-04-23 09:25:00|3248.4|3243.9|3250.4|3245.9|3250.4|3246.4|3247.9|3243.4|0
1713864600000|2024-04-23 09:30:00|3250.9|3246.4|3250.9|3246.4|3251.9|3247.4|3250.9|3246.4|0
1713864900000|2024-04-23 09:35:00|3251.4|3247.4|3253.4|3248.4|3253.4|3248.4|3251.4|3247.4|0
1713865200000|2024-04-23 09:40:00|3252.9|3248.9|3253.9|3248.9|3254.4|3249.4|3252.9|3248.4|0
1713865500000|2024-04-23 09:45:00|3253.4|3248.4|3253.4|3248.9|3253.4|3248.9|3251.9|3246.9|0
1713865800000|2024-04-23 09:50:00|3252.9|3248.4|3253.9|3249.4|3254.4|3250.4|3252.9|3248.4|0
1713866100000|2024-04-23 09:55:00|3254.4|3250.4|3255.4|3250.9|3255.4|3250.9|3253.9|3249.4|0
1713866400000|2024-04-23 10:00:00|3255.9|3251.9|3260.9|3256.4|3260.9|3256.4|3255.9|3251.9|0
1713866700000|2024-04-23 10:05:00|3260.4|3255.9|3266.4|3257.4|3287.4|3257.4|3260.4|3229.4|0
1713867000000|2024-04-23 10:10:00|3265.9|3258.9|3263.9|3259.9|3265.9|3259.9|3262.9|3258.4|0
1713867300000|2024-04-23 10:15:00|3264.4|3260.9|3267.9|3263.4|3268.4|3263.9|3264.4|3260.9|0
1713867600000|2024-04-23 10:20:00|3268.4|3263.9|3270.4|3265.4|3270.9|3266.4|3268.4|3263.9|0
1713867900000|2024-04-23 10:25:00|3269.9|3264.9|3269.9|3265.4|3269.9|3265.4|3269.4|3264.4|0
1713868200000|2024-04-23 10:30:00|3269.4|3264.9|3267.9|3264.4|3269.4|3264.9|3267.4|3264.4|4
1713868500000|2024-04-23 10:35:00|3268.4|3264.9|3268.9|3264.4|3269.9|3264.9|3268.4|3264.4|0
1713868800000|2024-04-23 10:40:00|3269.4|3264.9|3268.4|3264.4|3269.9|3264.9|3268.4|3264.4|0
1713869100000|2024-04-23 10:45:00|3268.9|3264.9|3270.9|3264.9|3270.9|3264.9|3268.9|3264.9|0
1713869400000|2024-04-23 10:50:00|3271.4||3271.4||3272.4||3271.4||0
1713869700000|2024-04-23 10:55:00|3270.9||3269.9||3270.9||3269.4||0
1713870000000|2024-04-23 11:00:00|3276.4|3264.4|3270.4|3264.9|3278.4|3264.9|3270.4|3264.4|0
1713870300000|2024-04-23 11:05:00|3269.9||3270.9||3270.9||3269.4||0
1713870600000|2024-04-23 11:10:00|3271.4||3272.4||3272.4||3271.4||0
1713870900000|2024-04-23 11:15:00|3271.9|3267.4|3270.9|3265.9|3273.4|3270.9|3270.9|3265.9|12
1713871200000|2024-04-23 11:20:00|3272.9|3266.4|3273.4|3266.4|3273.4|3266.4|3271.9|3266.4|3
1713871500000|2024-04-23 11:25:00|3272.9||3272.4||3273.4||3272.4||0
1713871800000|2024-04-23 11:30:00|3271.9|3265.9|3269.9|3265.4|3271.9|3266.4|3269.9|3265.4|0
1713872100000|2024-04-23 11:35:00|3268.9|3264.9|3270.4|3264.9|3270.4|3264.9|3268.9|3264.4|0
1713872400000|2024-04-23 11:40:00|3270.9|3264.4|3268.9|3264.4|3270.9|3264.4|3268.9|3264.4|0
1713872700000|2024-04-23 11:45:00|3269.4|3264.9|3267.9|3264.4|3269.4|3264.9|3267.9|3264.4|0
1713873000000|2024-04-23 11:50:00|3266.9|3262.4|3266.9|3262.9|3266.9|3263.4|3266.9|3262.4|11
1713873300000|2024-04-23 11:55:00|3269.4|3263.4|3269.4|3264.9|3269.4|3264.9|3268.9|3263.4|1
1713873600000|2024-04-23 12:00:00|3269.9|3265.4|3270.9|3265.9|3271.9|3267.9|3269.4|3265.4|0
1713873900000|2024-04-23 12:05:00|3270.4|3266.4|3270.9|3266.4|3271.4|3266.9|3270.4|3265.9|0
1713874200000|2024-04-23 12:10:00|3271.4|3265.9|3271.9|3266.9|3271.9|3267.4|3269.4|3264.9|0
1713874500000|2024-04-23 12:15:00|3270.9|3266.4|3269.9|3265.4|3270.9|3266.4|3268.9|3264.4|0
1713874800000|2024-04-23 12:20:00|3270.4|3266.4|3270.9|3266.9|3271.4|3266.9|3270.4|3265.9|0
1713875100000|2024-04-23 12:25:00|3271.4|3243.4|3271.9|3266.9|3299.4|3267.4|3271.4|3235.9|0
1713875400000|2024-04-23 12:30:00|3271.4|3266.4|3274.4|3269.4|3274.4|3269.4|3270.4|3265.9|0
1713875700000|2024-04-23 12:35:00|3273.9|3269.9|3276.9|3272.4|3277.4|3272.4|3273.9|3269.9|0
1713876000000|2024-04-23 12:40:00|3276.4|3271.9|3274.4|3269.9|3276.4|3271.9|3273.9|3269.4|0
1713876300000|2024-04-23 12:45:00|3273.9|3269.4|3274.4|3269.4|3275.9|3270.9|3273.9|3269.4|0
1713876600000|2024-04-23 12:50:00|3273.9|3269.9|3274.9|3269.9|3274.9|3270.4|3273.9|3269.4|0
1713876900000|2024-04-23 12:55:00|3275.4|3270.4|3274.4|3269.4|3275.4|3270.9|3273.9|3269.4|0
1713877200000|2024-04-23 13:00:00|3273.9|3268.9|3273.4|3268.4|3273.9|3268.9|3271.9|3267.4|1
1713877500000|2024-04-23 13:05:00|3273.9|3269.4|3273.9|3268.9|3273.9|3269.4|3272.9|3268.4|0
1713877800000|2024-04-23 13:10:00|3273.4|3268.4|3271.9|3267.4|3273.4|3268.9|3269.9|3264.4|0
1713878100000|2024-04-23 13:15:00|3271.4|3266.9|3270.9|3266.4|3272.4|3267.9|3270.4|3265.9|0
1713878400000|2024-04-23 13:20:00|3270.4|3265.9|3271.4|3266.9|3271.4|3266.9|3269.4|3264.9|0
1713878700000|2024-04-23 13:25:00|3271.9|3267.4|3271.9|3266.4|3272.4|3267.9|3271.4|3266.4|0
1713879000000|2024-04-23 13:30:00|3272.4|3266.9|3270.9|3266.4|3273.9|3269.4|3270.4|3265.9|0
1713879300000|2024-04-23 13:35:00|3271.4||3273.4||3273.9||3271.4||0
1713879600000|2024-04-23 13:40:00|3272.9|3264.9|3275.4|3264.4|3275.4|3264.9|3272.4|3264.4|0
1713879900000|2024-04-23 13:45:00|3276.4|3264.9|3276.4|3269.9|3277.9|3269.9|3273.4|3264.4|0
1713880200000|2024-04-23 13:50:00|3276.9||3276.9||3277.4||3275.4||0
1713880500000|2024-04-23 13:55:00|3277.4||3280.4||3280.4||3275.4||0
1713880800000|2024-04-23 14:00:00|3280.9|3270.4|3275.4|3270.4|3280.9|3272.9|3275.4|3270.4|0
1713881100000|2024-04-23 14:05:00|3274.9|3269.9|3274.4|3271.4|3277.4|3271.9|3274.4|3269.9|0
1713881400000|2024-04-23 14:10:00|3273.9|3268.9|3273.4|3268.9|3273.9|3269.9|3273.4|3268.9|5
1713881700000|2024-04-23 14:15:00|3275.9|3268.4|3276.4|3271.4|3276.4|3271.4|3275.9|3268.4|1
1713882000000|2024-04-23 14:20:00|3276.9|3271.9|3274.9|3269.9|3277.4|3272.9|3274.4|3269.4|0
1713882300000|2024-04-23 14:25:00|3274.4|3269.4|3276.4|3268.9|3276.4|3269.4|3273.4|3268.9|0
1713882600000|2024-04-23 14:30:00|3276.9|3269.9|3279.4|3274.9|3279.9|3275.4|3276.9|3269.9|4
1713882900000|2024-04-23 14:35:00|3278.9|3274.4|3276.4|3271.9|3279.4|3274.9|3276.4|3271.9|2
1713883200000|2024-04-23 14:40:00|3276.9|3272.4|3275.9|3271.4|3277.4|3272.9|3275.4|3270.9|3
1713883500000|2024-04-23 14:45:00|3275.4|3270.9|3278.4|3273.9|3278.4|3274.4|3275.4|3270.9|1
1713883800000|2024-04-23 14:50:00|3277.9|3273.4|3280.4|3275.4|3280.4|3275.4|3277.4|3273.4|2
1713884100000|2024-04-23 14:55:00|3279.9|3276.4|3278.9|3274.4|3280.9|3276.4|3278.9|3274.4|2
1713884400000|2024-04-23 15:00:00|3279.4|3275.4|3278.9|3274.4|3279.9|3275.4|3276.4|3271.9|1
1713884700000|2024-04-23 15:05:00|3278.4|3275.4|3280.9|3276.4|3281.9|3277.4|3278.4|3275.4|2
1713885000000|2024-04-23 15:10:00|3281.4|3276.9|3284.4|3279.9|3284.4|3279.9|3281.4|3276.9|7
1713885300000|2024-04-23 15:15:00|3283.9|3279.4|3283.4|3278.9|3285.4|3280.9|3282.9|3278.4|0
1713885600000|2024-04-23 15:20:00|3283.9|3279.9|3286.9|3281.9|3286.9|3281.9|3283.4|3279.9|0
1713885900000|2024-04-23 15:25:00|3286.4|3282.9|3286.4|3281.9|3286.9|3282.9|3286.4|3281.9|0
1713886200000|2024-04-23 15:30:00|3285.9|3274.9|3292.4|3264.9|3293.4|3275.4|3285.9|3255.9|0
1713886500000|2024-04-23 15:35:00|3291.9|3265.9|3293.4|3268.4|3293.4|3274.4|3290.9|3257.4|0
1713886800000|2024-04-23 15:40:00|3292.9|3269.4|3292.9|3271.4|3292.9|3273.9|3291.9|3257.4|0
1713887100000|2024-04-23 15:45:00|3332.9|3271.9|3332.4|3272.4|3334.4|3273.9|3293.9|3233.9|0
1713887400000|2024-04-23 15:50:00||3272.9||3272.4||3272.9||3272.4|0
1713888300000|2024-04-23 16:05:00|3334.4|3233.9|3334.4|3273.9|3334.4|3273.9|3334.4|3233.9|0
1713888900000|2024-04-23 16:15:00|3335.9|3275.4|3335.9|3273.9|3335.9|3275.4|3335.9|3273.9|0
1713889200000|2024-04-23 16:20:00||3275.4||3275.4||3275.4||3275.4|0
1713889500000|2024-04-23 16:25:00||3275.9||3275.4||3275.9||3275.4|0
1713889800000|2024-04-23 16:30:00|3337.4|3276.9|3337.4|3276.9|3337.4|3276.9|3337.4|3276.9|0
1713890100000|2024-04-23 16:35:00|3335.9|3275.4|3335.9|3275.4|3335.9|3275.4|3335.9|3275.4|0
1713890400000|2024-04-23 16:40:00||3276.9||3276.9||3276.9||3276.9|0
1713890700000|2024-04-23 16:45:00|3337.4||3337.4||3337.4||3337.4||0
1713891000000|2024-04-23 16:50:00||3275.4||3276.9||3276.9||3275.4|0
1713891300000|2024-04-23 16:55:00|3335.9|3275.4|3335.9|3275.4|3335.9|3275.4|3335.9|3275.4|0
1713891900000|2024-04-23 17:05:00||3276.9||3275.4||3276.9||3234.9|0
1713892200000|2024-04-23 17:10:00||3273.9||3275.4||3275.4||3273.9|0
1713892500000|2024-04-23 17:15:00||3273.9||3275.4||3275.4||3273.9|0
1713893100000|2024-04-23 17:25:00||3276.9||3276.9||3276.9||3276.9|0
1713893400000|2024-04-23 17:30:00|3337.4||3337.4||3337.4||3337.4||0
1713894000000|2024-04-23 17:40:00|3338.9|3278.4|3338.9|3278.4|3338.9|3278.4|3338.9|3278.4|0
1713894600000|2024-04-23 17:50:00||3279.9||3279.9||3279.9||3279.9|0
1713895200000|2024-04-23 18:00:00||3278.4||3278.4||3278.4||3278.4|0
1713896400000|2024-04-23 18:20:00||3279.9||3279.9||3279.9||3279.9|0
1713897000000|2024-04-23 18:30:00||3278.4||3278.4||3278.4||3239.4|0
1713897300000|2024-04-23 18:35:00|3340.9|3279.9|3340.9|3279.9|3340.9|3279.9|3340.9|3279.9|0
1713898200000|2024-04-23 18:50:00|3338.9|3278.4|3338.9|3278.4|3338.9|3278.4|3338.9|3278.4|0
1713898800000|2024-04-23 19:00:00|3337.4|3276.9|3338.9|3278.4|3338.9|3278.4|3337.4|3276.9|0
1713900600000|2024-04-23 19:30:00||3279.9||3279.9||3279.9||3279.9|0
1713900900000|2024-04-23 19:35:00|3340.9||3340.9||3340.9||3340.9||0
1713901200000|2024-04-23 19:40:00||3281.4||3279.9||3281.4||3279.9|0
1713902100000|2024-04-23 19:55:00|3338.9|3278.4|3338.9|3278.4|3338.9|3278.4|3338.9|3278.4|0
1713938400000|2024-04-24 06:00:00|3326.4|3273.4|3350.4|3250.9|3351.9|3274.9|3326.4|3250.9|0
1713941700000|2024-04-24 06:55:00|3345.4|3251.9|3376.4|3305.4|3381.4|3305.4|3338.9|3251.9|0
1713942000000|2024-04-24 07:00:00|3369.9|3305.9|3340.9|3315.4|3369.9|3317.9|3325.4|3305.9|0
1713942300000|2024-04-24 07:05:00|3338.4|3288.4|3322.4|3305.9|3338.4|3314.4|3316.4|3286.4|16
1713942600000|2024-04-24 07:10:00|3323.9|3306.4|3328.4|3307.4|3333.4|3309.4|3310.4|3287.4|0
1713942900000|2024-04-24 07:15:00|3327.9|3282.9|3333.4|3274.4|3335.4|3299.4|3308.9|3273.9|1
1713943200000|2024-04-24 07:20:00|3332.4|3269.9|3310.4|3298.4|3340.4|3298.9|3309.9|3266.4|0
1713943500000|2024-04-24 07:25:00|3309.9|3299.9|3312.4|3294.9|3332.9|3305.4|3306.4|3279.4|7
1713943800000|2024-04-24 07:30:00|3311.9|3293.9|3306.9|3297.4|3355.4|3297.4|3306.9|3248.4|0
1713944100000|2024-04-24 07:35:00|3305.9|3297.9|3314.4|3302.4|3320.4|3302.4|3304.9|3297.9|0
1713944400000|2024-04-24 07:40:00|3315.9|3300.9|3313.9|3307.4|3329.9|3307.4|3310.9|3300.9|0
1713944700000|2024-04-24 07:45:00|3313.4|3307.9|3313.9|3309.4|3313.9|3309.4|3311.9|3307.9|10
1713945000000|2024-04-24 07:50:00|3313.4|3309.9|3317.4|3309.9|3317.4|3309.9|3312.9|3309.9|0
1713945300000|2024-04-24 07:55:00|3316.4|3307.4|3312.4|3307.4|3316.9|3307.4|3312.4|3307.4|0
1713945600000|2024-04-24 08:00:00|3312.9|3307.9|3317.4|3308.4|3317.4|3308.4|3312.4|3307.9|1
1713945900000|2024-04-24 08:05:00|3316.4||3316.4||3317.4||3315.4||0
1713946200000|2024-04-24 08:10:00|3316.9||3315.9||3316.9||3314.9||0
1713946500000|2024-04-24 08:15:00|3315.4||3314.4||3315.4||3313.4||0
1713946800000|2024-04-24 08:20:00|3314.9|3309.9|3314.4|3310.4|3315.4|3310.4|3313.4|3309.9|11
1713947100000|2024-04-24 08:25:00|3314.9|3310.9|3315.9|3307.9|3321.4|3310.9|3312.9|3287.4|1
1713947400000|2024-04-24 08:30:00||3307.4||3307.4||3308.4||3305.9|0
1713947700000|2024-04-24 08:35:00||3307.9||3306.9||3308.9||3306.9|0
1713948000000|2024-04-24 08:40:00||3307.9||3308.9||3309.4||3307.9|0
1713948300000|2024-04-24 08:45:00||3308.4||3307.4||3308.4||3307.4|0
1713948600000|2024-04-24 08:50:00|3314.4|3306.9|3308.4|3303.9|3314.4|3306.9|3307.9|3303.9|0
1713948900000|2024-04-24 08:55:00|3308.9|3303.4|3306.4|3302.4|3308.9|3303.9|3306.4|3302.4|0
1713949200000|2024-04-24 09:00:00|3307.4|3303.4|3308.4|3303.9|3308.4|3304.4|3306.9|3303.4|0
1713949500000|2024-04-24 09:05:00|3307.9|3304.9|3308.4|3303.9|3309.4|3304.9|3306.9|3302.9|0
1713949800000|2024-04-24 09:10:00|3308.9|3303.4|3309.4|3304.9|3309.9|3305.4|3307.9|3303.4|0
1713950100000|2024-04-24 09:15:00|3308.4|3304.4|3310.9|3306.4|3311.4|3307.4|3308.4|3304.4|0
1713950400000|2024-04-24 09:20:00|3311.4|3305.9|3315.4|3298.9|3316.9|3305.9|3307.9|3280.4|0
1713950700000|2024-04-24 09:25:00|3316.9|3299.4|3309.4|3304.9|3316.9|3305.9|3308.4|3287.9|0
1713951000000|2024-04-24 09:30:00|3308.9|3305.9|3308.9|3304.9|3310.4|3305.9|3308.9|3304.9|0
1713951300000|2024-04-24 09:35:00|3308.4|3304.4|3308.9|3304.4|3309.4|3304.9|3306.4|3303.4|5
1713951600000|2024-04-24 09:40:00|3308.4|3303.9|3307.4|3303.4|3308.9|3303.9|3306.9|3302.9|0
1713951900000|2024-04-24 09:45:00|3307.9|3302.9|3305.9|3301.4|3307.9|3302.9|3305.4|3301.4|0
1713952200000|2024-04-24 09:50:00|3305.4|3300.9|3305.9|3300.9|3311.9|3300.9|3304.4|3277.9|0
1713952500000|2024-04-24 09:55:00|3305.4|3301.4|3305.4|3300.4|3306.4|3301.9|3304.4|3300.4|0
1713952800000|2024-04-24 10:00:00|3304.9|3299.9|3308.4|3303.9|3309.4|3304.4|3303.9|3299.9|0
1713953100000|2024-04-24 10:05:00|3307.9|3303.4|3305.4|3300.9|3313.4|3303.4|3303.9|3277.4|0
1713953400000|2024-04-24 10:10:00|3305.9|3300.4|3306.4|3301.4|3306.4|3301.4|3304.4|3300.4|0
1713953700000|2024-04-24 10:15:00|3305.9|3300.9|3305.4|3300.4|3305.9|3300.9|3304.4|3300.4|0
1713954000000|2024-04-24 10:20:00|3304.9|3301.4|3305.9|3302.4|3306.4|3302.4|3304.4|3300.4|0
1713954300000|2024-04-24 10:25:00|3306.4|3301.9|3305.9|3301.4|3306.9|3301.9|3305.4|3301.4|0
1713954600000|2024-04-24 10:30:00|3306.4|3302.4|3312.4|3286.4|3312.9|3302.4|3305.9|3278.4|0
1713954900000|2024-04-24 10:35:00|3311.9|3287.4|3306.9|3302.9|3314.4|3303.9|3306.4|3279.9|0
1713955200000|2024-04-24 10:40:00|3307.4|3302.4|3306.9|3301.9|3307.9|3302.4|3305.9|3301.9|0
1713955500000|2024-04-24 10:45:00|3306.4|3302.4|3307.4|3303.4|3309.9|3304.9|3306.4|3302.4|0
1713955800000|2024-04-24 10:50:00|3306.9|3302.9|3308.4|3303.9|3308.9|3303.9|3305.9|3301.9|0
1713956100000|2024-04-24 10:55:00|3308.9|3303.4|3307.4|3302.9|3308.9|3303.4|3306.9|3302.9|0
1713956400000|2024-04-24 11:00:00|3307.9|3295.9|3310.9|3306.9|3329.4|3306.9|3307.9|3278.9|0
1713956700000|2024-04-24 11:05:00|3309.9|3306.4|3311.4|3307.4|3311.9|3307.4|3309.9|3305.9|0
1713957000000|2024-04-24 11:10:00|3311.9|3306.9|3311.9|3307.4|3312.4|3307.9|3310.9|3306.9|0
1713957300000|2024-04-24 11:15:00|3311.4|3306.9|3310.4|3305.9|3311.4|3306.9|3309.4|3304.9|0
1713957600000|2024-04-24 11:20:00|3310.9|3306.9|3316.4|3300.9|3318.9|3307.9|3309.9|3287.4|0
1713957900000|2024-04-24 11:25:00|3315.9|3290.4|3314.9|3308.4|3319.4|3308.9|3313.9|3283.4|0
1713958200000|2024-04-24 11:30:00||3307.9||3309.9||3309.9||3307.9|0
1713958500000|2024-04-24 11:35:00|3314.4||3313.9||3314.9||3313.9||0
1713958800000|2024-04-24 11:40:00|3314.4|3310.9|3314.4|3310.4|3314.9|3310.9|3314.4|3310.4|0
1713959100000|2024-04-24 11:45:00|3314.9|3309.9|3314.4|3309.9|3315.4|3310.9|3313.4|3308.9|0
1713959400000|2024-04-24 11:50:00|3313.9|3309.4|3313.4|3309.4|3314.4|3309.4|3313.4|3309.4|0
1713959700000|2024-04-24 11:55:00|3313.9|3308.9|3313.9|3309.9|3314.9|3310.4|3312.9|3308.9|0
1713960000000|2024-04-24 12:00:00|3313.4|3309.4|3314.4|3309.9|3314.4|3309.9|3312.9|3308.9|0
1713960300000|2024-04-24 12:05:00|3313.9|3310.9|3316.4|3311.9|3316.4|3311.9|3313.9|3310.9|0
1713960600000|2024-04-24 12:10:00|3315.9|3311.4|3316.4|3311.9|3316.9|3311.9|3314.9|3310.9|0
1713960900000|2024-04-24 12:15:00|3315.9|3312.9|3317.4|3312.4|3317.9|3312.9|3315.9|3312.4|0
1713961200000|2024-04-24 12:20:00|3316.9|3312.9|3318.9|3314.9|3319.4|3314.9|3316.9|3312.9|0
1713961500000|2024-04-24 12:25:00|3319.4|3314.4|3321.9|3311.4|3321.9|3314.9|3318.4|3311.4|0
1713961800000|2024-04-24 12:30:00|3321.4|3310.9|3360.4|3274.9|3362.4|3315.4|3321.4|3262.9|0
1713962100000|2024-04-24 12:35:00|3359.4|3275.9|3313.9|3306.4|3359.4|3306.4|3313.9|3275.9|0
1713962400000|2024-04-24 12:40:00|3314.4|3306.9|3310.9|3306.4|3314.4|3309.9|3310.9|3306.4|0
1713962700000|2024-04-24 12:45:00|3310.4|3305.9|3310.4|3305.9|3311.9|3306.9|3308.9|3304.4|0
1713963000000|2024-04-24 12:50:00|3309.9|3305.4|3309.4|3304.9|3310.4|3305.4|3308.9|3304.9|0
1713963300000|2024-04-24 12:55:00|3308.9|3304.4|3307.9|3303.9|3316.4|3304.9|3307.9|3281.4|0
1713963600000|2024-04-24 13:00:00|3308.4|3303.4|3310.9|3305.9|3310.9|3306.4|3307.9|3303.4|0
1713963900000|2024-04-24 13:05:00|3311.4|3306.9|3313.4|3308.9|3313.9|3308.9|3310.9|3306.9|0
1713964200000|2024-04-24 13:10:00|3312.9|3308.4|3311.9|3307.4|3313.4|3308.4|3310.4|3306.4|0
1713964500000|2024-04-24 13:15:00|3311.4|3308.4|3313.9|3308.9|3314.4|3309.4|3311.4|3308.4|0
1713964800000|2024-04-24 13:20:00|3313.4|3309.9|3315.9|3310.9|3315.9|3311.4|3313.4|3309.4|0
1713965100000|2024-04-24 13:25:00|3315.4|3311.4|3316.4|3311.4|3316.4|3311.4|3314.9|3311.4|0
1713965400000|2024-04-24 13:30:00|3315.9|3310.9|3312.4|3306.9|3317.4|3310.9|3310.9|3306.4|0
1713965700000|2024-04-24 13:35:00|3311.9||3315.9||3316.4||3311.9||0
1713966000000|2024-04-24 13:40:00|3316.4|3307.4|3316.4|3308.9|3316.9|3308.9|3314.9|3307.4|0
1713966300000|2024-04-24 13:45:00|3316.9|3309.9|3318.9|3310.9|3318.9|3310.9|3316.9|3309.9|0
1713966600000|2024-04-24 13:50:00|3319.4|3311.4|3314.4|3309.4|3319.4|3311.9|3314.4|3309.4|0
1713966900000|2024-04-24 13:55:00|3313.9|3309.9|3309.9|3303.9|3313.9|3309.9|3307.9|3303.4|0
1713967200000|2024-04-24 14:00:00|3308.9||3310.9||3310.9||3308.9||0
1713967500000|2024-04-24 14:05:00|3309.9||3311.9||3311.9||3309.4||0
1713967800000|2024-04-24 14:10:00|3310.9||3308.4||3311.4||3308.4||0
1713968100000|2024-04-24 14:15:00|3307.9|3303.4|3305.9|3300.9|3307.9|3303.9|3305.4|3300.9|0
1713968400000|2024-04-24 14:20:00|3305.4|3301.4|3304.9|3299.4|3305.4|3301.4|3303.9|3299.4|0
1713968700000|2024-04-24 14:25:00|3305.4||3304.9||3305.4||3304.4||0
1713969000000|2024-04-24 14:30:00|3303.9|3298.9|3303.9|3298.9|3304.9|3298.9|3303.4|3298.4|0
1713969300000|2024-04-24 14:35:00|3303.4|3298.4|3300.9|3295.9|3303.4|3298.4|3300.9|3295.9|0
1713969600000|2024-04-24 14:40:00|3300.4|3295.4|3301.4|3294.4|3301.4|3295.9|3298.9|3293.9|0
1713969900000|2024-04-24 14:45:00|3300.4||3301.9||3301.9||3299.4||0
1713970200000|2024-04-24 14:50:00|3300.9|3293.9|3299.4|3293.9|3300.9|3293.9|3299.4|3293.9|0
1713970500000|2024-04-24 14:55:00|3298.9|3294.4|3297.4|3292.4|3298.9|3294.4|3297.4|3292.4|0
1713970800000|2024-04-24 15:00:00|3297.9|3292.9|3296.4|3291.9|3298.4|3293.4|3296.4|3291.4|0
1713971100000|2024-04-24 15:05:00|3296.9|3291.4|3294.4|3289.4|3296.9|3291.9|3293.9|3288.9|0
1713971400000|2024-04-24 15:10:00|3295.4||3296.9||3296.9||3294.9||1
1713971700000|2024-04-24 15:15:00|3296.4||3295.4||3296.4||3293.9||0
1713972000000|2024-04-24 15:20:00|3294.9||3295.4||3295.9||3294.4||0
1713972300000|2024-04-24 15:25:00|3295.9||3297.4||3298.4||3295.9||0
1713972600000|2024-04-24 15:30:00|3304.4|3286.4|3304.9|3285.4|3305.4|3287.4|3301.4|3269.4|0
1713972900000|2024-04-24 15:35:00|3303.9|3285.9|3302.9|3286.4|3303.9|3286.9|3302.9|3279.9|0
1713973200000|2024-04-24 15:40:00|3302.4|3285.4|3306.9|3282.9|3307.4|3285.9|3301.9|3269.4|0
1713973500000|2024-04-24 15:45:00|3305.9|3276.9|3307.9|3242.9|3307.9|3283.4|3302.4|3240.9|0
1713974100000|2024-04-24 15:55:00||3240.9||3240.9||3240.9||3240.9|0
1713974400000|2024-04-24 16:00:00||3242.9||3242.9||3242.9||3242.9|0
1713975000000|2024-04-24 16:10:00||3240.9||3240.9||3240.9||3240.9|0
1713975300000|2024-04-24 16:15:00||3242.9||3242.9||3242.9||3242.9|0
1713976200000|2024-04-24 16:30:00||3240.9||3240.9||3240.9||3240.9|0
1713977400000|2024-04-24 16:50:00||3242.9||3242.9||3242.9||3242.9|0
1713977700000|2024-04-24 16:55:00||3244.4||3244.4||3244.4||3244.4|0
1713978300000|2024-04-24 17:05:00|3306.4||3305.9||3306.4||3305.9||0
1713978600000|2024-04-24 17:10:00|3306.4||3306.4||3306.4||3306.4||0
1713978900000|2024-04-24 17:15:00||3245.9||3245.9||3245.9||3245.9|0
1713979500000|2024-04-24 17:25:00||3247.9||3247.9||3247.9||3247.9|0
1713979800000|2024-04-24 17:30:00||3249.4||3249.4||3249.4||3249.4|0
1713980100000|2024-04-24 17:35:00||3250.9||3250.9||3250.9||3250.9|0
1713980700000|2024-04-24 17:45:00||3252.4||3252.4||3252.4||3252.4|0
1713981000000|2024-04-24 17:50:00||3250.9||3250.9||3250.9||3250.9|0
1713981900000|2024-04-24 18:05:00||3249.4||3249.4||3249.4||3249.4|0
1713982200000|2024-04-24 18:10:00||3247.9||3247.9||3247.9||3247.9|0
1713983400000|2024-04-24 18:30:00||3245.9||3245.9||3245.9||3245.9|0
1713983700000|2024-04-24 18:35:00||3247.9||3247.9||3247.9||3247.9|0
1713984600000|2024-04-24 18:50:00||3245.9||3245.9||3245.9||3245.9|0
1713984900000|2024-04-24 18:55:00|3305.9|3244.4|3305.9|3244.4|3305.9|3244.4|3305.9|3244.4|0
1713985500000|2024-04-24 19:05:00||3242.9||3244.4||3244.4||3242.9|0
1713985800000|2024-04-24 19:10:00|3306.4||3306.4||3306.4||3306.4||0
1713986400000|2024-04-24 19:20:00||3245.9||3247.9||3247.9||3245.9|0
1714024800000|2024-04-25 06:00:00|3313.4|3260.9|3336.4|3234.4|3336.4|3260.9|3311.9|3234.4|0
1714028100000|2024-04-25 06:55:00|3321.4|3247.4|3302.9|3251.9|3321.4|3251.9|3302.9|3247.4|0
1714028400000|2024-04-25 07:00:00|3302.4|3252.4|3293.9|3247.9|3302.4|3261.9|3293.9|3239.4|0
1714028700000|2024-04-25 07:05:00|3293.4|3248.4|3281.4|3274.9|3293.4|3276.9|3279.9|3245.9|7
1714029000000|2024-04-25 07:10:00|3281.9|3275.4|3274.9|3268.9|3282.9|3278.4|3274.9|3268.9|0
1714029300000|2024-04-25 07:15:00|3274.4|3268.4|3272.4|3267.9|3274.9|3269.9|3272.4|3266.9|3
1714029600000|2024-04-25 07:20:00|3271.4|3267.4|3266.9|3262.4|3271.4|3267.4|3266.9|3261.9|0
1714029900000|2024-04-25 07:25:00|3265.9|3261.9|3269.9|3261.4|3269.9|3261.9|3265.9|3260.9|2
1714030200000|2024-04-25 07:30:00|3270.4|3262.4|3276.4|3271.4|3276.4|3271.4|3267.4|3262.4|15
1714030500000|2024-04-25 07:35:00|3276.9|3271.9|3275.4|3271.4|3276.9|3272.4|3273.9|3269.4|0
1714030800000|2024-04-25 07:40:00|3274.9|3270.9|3275.4|3270.9|3276.4|3271.9|3274.9|3269.9|0
1714031100000|2024-04-25 07:45:00|3275.9|3270.4|3273.9|3269.4|3275.9|3270.9|3272.9|3268.4|0
1714031400000|2024-04-25 07:50:00|3273.4|3268.9|3273.9|3269.4|3274.9|3269.9|3271.9|3267.9|0
1714031700000|2024-04-25 07:55:00|3274.4|3269.9|3326.9|3220.4|3326.9|3275.9|3274.4|3220.4|0
1714032000000|2024-04-25 08:00:00|3326.4|3221.4|3284.9|3280.4|3326.4|3281.4|3279.4|3221.4|0
1714032300000|2024-04-25 08:05:00|3285.4|3280.9|3324.4|3253.9|3324.4|3287.4|3285.4|3250.9|0
1714032600000|2024-04-25 08:10:00|3316.4|3254.9|3293.9|3288.9|3316.4|3292.4|3293.4|3254.9|0
1714032900000|2024-04-25 08:15:00|3293.4|3288.4|3293.4|3288.9|3295.9|3290.9|3292.4|3287.9|2
1714033200000|2024-04-25 08:20:00|3292.9|3288.4|3292.9|3287.9|3294.9|3288.4|3291.4|3286.4|0
1714033500000|2024-04-25 08:25:00|3292.4|3287.4|3292.4|3285.4|3292.4|3287.9|3289.4|3284.9|0
1714033800000|2024-04-25 08:30:00|3292.9|3284.9|3284.4|3279.9|3292.9|3284.9|3284.4|3279.9|0
1714034100000|2024-04-25 08:35:00|3283.4|3279.4|3284.9|3279.4|3286.4|3279.4|3283.4|3278.9|0
1714034400000|2024-04-25 08:40:00|3283.9|3278.9|3282.9|3278.4|3284.4|3278.9|3282.4|3277.9|0
1714034700000|2024-04-25 08:45:00|3283.4|3277.9|3282.9|3278.4|3285.4|3278.4|3282.9|3277.9|0
1714035000000|2024-04-25 08:50:00|3283.4|3277.9|3282.9|3275.4|3283.4|3278.4|3279.4|3274.9|0
1714035300000|2024-04-25 08:55:00|3283.4|3276.9|3284.4|3276.9|3284.4|3276.9|3282.4|3276.9|0
1714035600000|2024-04-25 09:00:00|3284.9||3283.9||3284.9||3281.9||1
1714035900000|2024-04-25 09:05:00|3282.9|3277.4|3283.9|3277.9|3284.9|3277.9|3282.9|3277.4|0
1714036200000|2024-04-25 09:10:00|3284.4|3278.9|3290.9|3282.9|3290.9|3282.9|3284.4|3278.9|0
1714036500000|2024-04-25 09:15:00|3289.9||3287.9||3289.9||3287.9||0
1714036800000|2024-04-25 09:20:00|3288.4||3287.9||3289.4||3287.4||0
1714037100000|2024-04-25 09:25:00|3288.4||3289.9||3290.4||3288.4||0
1714037400000|2024-04-25 09:30:00|3290.4|3264.4|3292.4|3278.4|3295.4|3279.4|3288.9|3264.4|0
1714037700000|2024-04-25 09:35:00|3291.4|3268.4|3286.4|3279.9|3293.9|3279.9|3285.4|3268.4|0
1714038000000|2024-04-25 09:40:00|3286.9|3280.4|3287.9|3281.9|3288.9|3281.9|3286.9|3280.4|0
1714038300000|2024-04-25 09:45:00|3288.4||3287.4||3288.4||3287.4||0
1714038600000|2024-04-25 09:50:00|3287.9|3281.4|3285.9|3281.4|3287.9|3281.9|3285.9|3281.4|0
1714038900000|2024-04-25 09:55:00|3284.9|3280.9|3284.9|3279.9|3285.4|3280.9|3284.4|3279.9|0
1714039200000|2024-04-25 10:00:00|3284.4||3285.4||3286.9||3283.9||0
1714039500000|2024-04-25 10:05:00|3285.9||3286.4||3286.9||3285.9||0
1714039800000|2024-04-25 10:10:00|3286.9|3279.4|3280.9|3276.4|3286.9|3279.4|3280.9|3276.4|0
1714040100000|2024-04-25 10:15:00|3281.4|3276.9|3280.9|3276.4|3281.9|3276.9|3279.9|3275.9|0
1714040400000|2024-04-25 10:20:00|3279.9|3275.9|3280.4|3275.4|3281.4|3276.4|3279.9|3275.4|0
1714040700000|2024-04-25 10:25:00|3280.9|3275.9|3280.4|3275.9|3280.9|3275.9|3279.4|3275.4|0
1714041000000|2024-04-25 10:30:00|3280.9||3281.9||3281.9||3280.9||0
1714041300000|2024-04-25 10:35:00|3280.9||3280.4||3281.4||3280.4||0
1714041600000|2024-04-25 10:40:00|3279.4|3275.4|3277.9|3273.4|3279.4|3275.4|3277.9|3272.9|0
1714041900000|2024-04-25 10:45:00|3278.4|3272.9|3277.9|3272.9|3278.9|3273.4|3277.4|3272.9|0
1714042200000|2024-04-25 10:50:00|3276.9|3272.4|3277.4|3272.4|3277.4|3272.4|3276.9|3271.9|0
1714042500000|2024-04-25 10:55:00|3276.9||3277.9||3277.9||3276.4||0
1714042800000|2024-04-25 11:00:00|3324.9|3218.4|3277.4|3269.9|3324.9|3269.9|3276.9|3218.4|0
1714043100000|2024-04-25 11:05:00|3276.9||3277.4||3277.9||3275.9||0
1714043400000|2024-04-25 11:10:00|3276.4|3270.9|3279.9|3271.9|3279.9|3271.9|3276.4|3270.9|0
1714043700000|2024-04-25 11:15:00|3280.4|3272.9|3282.4|3274.9|3282.9|3274.9|3280.4|3272.9|0
1714044000000|2024-04-25 11:20:00|3281.9|3274.4|3279.4|3273.9|3281.9|3274.4|3278.9|3273.9|0
1714044300000|2024-04-25 11:25:00|3279.9||3281.9||3281.9||3279.9||0
1714044600000|2024-04-25 11:30:00|3282.4|3274.4|3282.9|3275.9|3283.9|3275.9|3282.4|3274.4|0
1714044900000|2024-04-25 11:35:00|3281.9||3283.4||3283.4||3281.4||0
1714045200000|2024-04-25 11:40:00|3283.9|3276.4|3286.4|3277.9|3286.4|3277.9|3282.9|3276.4|0
1714045500000|2024-04-25 11:45:00|3285.9|3278.9|3286.9|3278.9|3287.4|3278.9|3285.4|3278.9|0
1714045800000|2024-04-25 11:50:00|3287.4|3279.4|3289.9|3281.9|3290.4|3281.9|3287.4|3279.4|0
1714046100000|2024-04-25 11:55:00|3290.4|3282.9|3291.9|3283.9|3291.9|3283.9|3289.4|3282.9|0
1714046400000|2024-04-25 12:00:00|3290.9||3291.4||3291.4||3289.9||0
1714046700000|2024-04-25 12:05:00|3290.9||3291.4||3292.4||3290.4||3
1714047000000|2024-04-25 12:10:00|3290.9||3290.9||3290.9||3289.4||0
1714047300000|2024-04-25 12:15:00|3290.4||3288.4||3291.4||3288.4||0
1714047600000|2024-04-25 12:20:00|3288.9|3283.4|3287.4|3282.9|3288.9|3283.4|3286.9|3282.4|0
1714047900000|2024-04-25 12:25:00|3286.9|3281.4|3291.9|3281.4|3291.9|3281.4|3286.9|3281.4|0
1714048200000|2024-04-25 12:30:00|3291.4|3280.9|3281.9|3273.9|3292.9|3280.9|3278.9|3273.9|0
1714048500000|2024-04-25 12:35:00|3281.4|3274.4|3280.4|3274.9|3283.4|3274.9|3279.4|3274.4|0
1714048800000|2024-04-25 12:40:00|3279.9|3274.4|3276.4|3271.4|3279.9|3274.4|3275.9|3270.9|0
1714049100000|2024-04-25 12:45:00|3276.9|3270.9|3275.4|3270.4|3276.9|3271.4|3274.4|3269.9|0
1714049400000|2024-04-25 12:50:00|3275.9|3269.9|3272.9|3268.4|3275.9|3269.9|3272.4|3267.9|0
1714049700000|2024-04-25 12:55:00|3273.4|3267.9|3271.4|3265.4|3273.4|3267.9|3269.4|3264.9|0
1714050000000|2024-04-25 13:00:00|3270.9|3264.9|3270.9|3265.4|3272.4|3265.4|3269.4|3264.9|0
1714050300000|2024-04-25 13:05:00|3270.4|3264.9|3268.4|3263.4|3270.9|3264.9|3268.4|3263.4|0
1714050600000|2024-04-25 13:10:00|3267.9|3262.9|3265.9|3258.4|3268.4|3263.4|3261.9|3257.9|0
1714050900000|2024-04-25 13:15:00|3266.4||3265.4||3266.9||3264.9||2
1714051200000|2024-04-25 13:20:00|3264.4||3266.4||3266.4||3263.4||0
1714051500000|2024-04-25 13:25:00|3265.9|3258.9|3265.9|3259.4|3267.9|3259.4|3264.9|3258.9|0
1714051800000|2024-04-25 13:30:00|3265.4|3258.9|3257.9|3252.9|3265.4|3259.4|3257.4|3252.4|0
1714052100000|2024-04-25 13:35:00|3258.4|3252.4|3259.4|3251.9|3259.4|3252.4|3256.4|3251.4|0
1714052400000|2024-04-25 13:40:00|3258.4|3252.9|3264.9|3256.9|3264.9|3256.9|3256.9|3252.9|0
1714052700000|2024-04-25 13:45:00|3263.9|3257.9|3263.4|3257.9|3265.4|3257.9|3261.9|3257.9|0
1714053000000|2024-04-25 13:50:00|3262.4|3257.4|3261.4|3254.9|3262.9|3257.4|3258.9|3254.4|0
1714053300000|2024-04-25 13:55:00|3260.9|3254.4|3263.9|3252.4|3263.9|3254.4|3257.9|3252.4|0
1714053600000|2024-04-25 14:00:00|3263.4|3251.9|3257.4|3249.4|3263.4|3251.9|3253.9|3248.9|0
1714053900000|2024-04-25 14:05:00|3257.9|3249.9|3258.9|3250.9|3265.4|3251.4|3255.9|3227.4|0
1714054200000|2024-04-25 14:10:00|3259.4|3251.9|3261.9|3253.9|3261.9|3253.9|3258.9|3251.9|0
1714054500000|2024-04-25 14:15:00|3262.4|3254.9|3267.9|3259.9|3267.9|3259.9|3262.4|3254.9|0
1714054800000|2024-04-25 14:20:00|3268.4|3260.4|3269.4|3261.9|3269.9|3261.9|3267.4|3260.4|0
1714055100000|2024-04-25 14:25:00|3268.4||3268.9||3269.4||3268.4||0
1714055400000|2024-04-25 14:30:00|3268.4|3262.9|3265.9|3260.9|3270.4|3262.9|3265.9|3260.9|0
1714055700000|2024-04-25 14:35:00|3266.4||3266.4||3268.9||3266.4||0
1714056000000|2024-04-25 14:40:00|3266.9|3260.4|3263.4|3257.9|3266.9|3260.4|3261.9|3257.9|0
1714056300000|2024-04-25 14:45:00|3263.9||3262.9||3264.9||3262.9||0
1714056600000|2024-04-25 14:50:00|3263.4||3263.9||3264.4||3262.4||0
1714056900000|2024-04-25 14:55:00|3264.4|3257.4|3263.4|3256.9|3264.4|3257.4|3260.4|3256.4|0
1714057200000|2024-04-25 15:00:00|3263.9||3263.4||3265.4||3263.4||0
1714057500000|2024-04-25 15:05:00|3262.4||3262.4||3264.9||3261.9||1
1714057800000|2024-04-25 15:10:00|3262.9||3263.4||3264.4||3262.4||0
1714058100000|2024-04-25 15:15:00|3263.9|3256.4|3262.9|3256.9|3263.9|3256.9|3260.9|3256.4|0
1714058400000|2024-04-25 15:20:00|3263.4|3257.9|3265.9|3258.9|3265.9|3258.9|3263.4|3257.9|0
1714058700000|2024-04-25 15:25:00|3265.4|3260.9|3264.9|3260.4|3265.4|3261.9|3264.4|3259.9|1
1714059000000|2024-04-25 15:30:00|3270.4|3251.9|3269.4|3252.4|3280.9|3254.4|3267.4|3236.4|0
1714059300000|2024-04-25 15:35:00|3268.9|3248.4|3281.9|3208.9|3281.9|3253.4|3265.4|3208.9|0
1714059600000|2024-04-25 15:40:00|3280.9||3281.9||3281.9||3280.9||0
1714059900000|2024-04-25 15:45:00|3280.9|3207.4|3281.9|3204.4|3281.9|3207.4|3280.9|3204.4|0
1714060200000|2024-04-25 15:50:00|3279.9|3205.9|3281.9|3204.4|3281.9|3205.9|3279.9|3204.4|0
1714060500000|2024-04-25 15:55:00||3205.9||3207.4||3207.4||3205.9|0
1714060800000|2024-04-25 16:00:00|3278.9|3205.9|3281.9|3205.9|3281.9|3205.9|3278.9|3205.9|0
1714061400000|2024-04-25 16:10:00||3204.4||3204.4||3204.4||3204.4|0
1714061700000|2024-04-25 16:15:00||3205.9||3204.4||3205.9||3204.4|0
1714062000000|2024-04-25 16:20:00|3278.9|3205.9|3281.9|3205.9|3281.9|3205.9|3278.9|3205.9|0
1714063800000|2024-04-25 16:50:00||3207.4||3207.4||3207.4||3205.9|0
1714064400000|2024-04-25 17:00:00||3208.9||3208.9||3208.9||3208.9|0
1714064700000|2024-04-25 17:05:00|3278.9|3207.4|3281.9|3207.4|3281.9|3207.4|3278.9|3207.4|0
1714065300000|2024-04-25 17:15:00||3205.9||3205.9||3205.9||3205.9|0
1714065600000|2024-04-25 17:20:00||3204.4||3204.4||3204.4||3204.4|0
1714065900000|2024-04-25 17:25:00||3205.9||3207.4||3207.4||3205.9|0
1714066500000|2024-04-25 17:35:00||3208.9||3212.4||3212.4||3208.9|0
1714066800000|2024-04-25 17:40:00||3210.9||3210.9||3210.9||3210.9|0
1714067100000|2024-04-25 17:45:00||3212.4||3213.9||3213.9||3212.4|0
1714068300000|2024-04-25 18:05:00||3215.4||3215.4||3215.4||3215.4|0
1714069200000|2024-04-25 18:20:00||3213.9||3213.9||3213.9||3213.9|0
1714069500000|2024-04-25 18:25:00||3212.4||3210.9||3212.4||3210.9|0
1714069800000|2024-04-25 18:30:00|3280.4|3212.4|3281.9|3210.9|3281.9|3212.4|3280.4|3210.9|0
1714070400000|2024-04-25 18:40:00||3208.9||3208.9||3208.9||3208.9|0
1714071300000|2024-04-25 18:55:00||3210.9||3210.9||3210.9||3210.9|0
1714071600000|2024-04-25 19:00:00||3212.4||3212.4||3212.4||3212.4|0
1714071900000|2024-04-25 19:05:00||3213.9||3212.4||3213.9||3212.4|0
1714072200000|2024-04-25 19:10:00||3213.9||3213.9||3213.9||3213.9|0
1714072500000|2024-04-25 19:15:00||3215.4||3215.4||3215.4||3215.4|0
1714073100000|2024-04-25 19:25:00||3213.9||3213.9||3213.9||3213.9|0
1714073700000|2024-04-25 19:35:00||3212.4||3212.4||3212.4||3212.4|0
1714074000000|2024-04-25 19:40:00||3210.4||3212.4||3212.4||3210.4|0
1714074900000|2024-04-25 19:55:00|3282.4|3213.9|3282.4|3213.9|3282.4|3213.9|3282.4|3213.9|0
1714111200000|2024-04-26 06:00:00|3304.4|3252.4|3329.9|3230.4|3329.9|3253.9|3304.4|3228.9|0
1714115400000|2024-04-26 07:10:00|3346.9|3234.9|3317.9|3268.4|3346.9|3270.9|3317.9|3234.9|0
1714115700000|2024-04-26 07:15:00|3312.4|3269.4|3311.9|3261.9|3312.4|3270.9|3311.9|3255.4|0
1714116000000|2024-04-26 07:20:00|3342.9|3234.4|3314.4|3267.4|3342.9|3270.9|3314.4|3234.4|0
1714116300000|2024-04-26 07:25:00||3267.9||3264.4||3270.9||3262.4|0
1714116600000|2024-04-26 07:30:00||3265.4||3266.4||3270.9||3262.4|0
1714116900000|2024-04-26 07:35:00||3266.9||3287.9||3287.9||3262.4|0
1714117200000|2024-04-26 07:40:00|3312.4|3288.4|3297.9|3291.4|3312.4|3291.4|3297.9|3288.4|0
1714117500000|2024-04-26 07:45:00|3297.4|3292.4|3296.9|3293.4|3297.4|3293.4|3296.9|3292.4|0
1714117800000|2024-04-26 07:50:00|3299.4|3292.9|3299.9|3294.4|3299.9|3294.9|3299.4|3292.9|0
1714118100000|2024-04-26 07:55:00||3293.9||3293.9||3294.9||3293.4|0
1714118400000|2024-04-26 08:00:00|3300.4|3294.4|3300.9|3294.9|3300.9|3296.4|3299.9|3293.9|0
1714118700000|2024-04-26 08:05:00||3294.4||3295.9||3295.9||3294.4|0
1714119000000|2024-04-26 08:10:00|3301.4|3296.9|3300.4|3297.4|3301.9|3297.9|3300.4|3295.9|0
1714119300000|2024-04-26 08:15:00|3299.9|3295.4|3300.9|3295.9|3300.9|3295.9|3299.4|3294.4|1
1714119600000|2024-04-26 08:20:00|3301.4|3296.9|3303.9|3299.4|3304.4|3299.9|3301.4|3296.9|0
1714119900000|2024-04-26 08:25:00|3303.4|3298.9|3303.9|3299.4|3303.9|3299.4|3302.9|3298.4|0
1714120200000|2024-04-26 08:30:00|3304.4|3300.4|3304.4|3298.9|3304.9|3300.4|3304.4|3298.9|0
1714120500000|2024-04-26 08:35:00|3303.9|3298.4|3302.9|3298.4|3303.9|3298.4|3301.4|3296.4|0
1714120800000|2024-04-26 08:40:00|3303.4|3298.9|3306.2|3301.7|3306.2|3301.7|3303.4|3298.9|0
1714121100000|2024-04-26 08:45:00|3306.7|3302.7|3306.2|3301.7|3307.2|3302.7|3306.2|3301.7|0
1714121400000|2024-04-26 08:50:00|3306.7|3302.7|3307.3|3302.8|3308.3|3303.7|3306.2|3302.2|0
1714121700000|2024-04-26 08:55:00|3307.8|3303.8|3309.8|3305.3|3309.8|3305.3|3307.3|3303.3|0
1714122000000|2024-04-26 09:00:00|3310.3|3306.3|3310.3|3305.8|3311.3|3306.8|3310.3|3305.8|0
1714122300000|2024-04-26 09:05:00|3310.8|3306.4|3317.5|3313|3318|3313.5|3310.8|3306.4|0
1714122600000|2024-04-26 09:10:00|3317|3312.5|3316.5|3311.5|3317|3312.5|3315.5|3311|0
1714122900000|2024-04-26 09:15:00|3316|3311|3315.5|3311.5|3316|3311.5|3315.5|3310.5|0
1714123200000|2024-04-26 09:20:00|3316|3312.5|3316.5|3312|3317.5|3312.5|3316|3312|0
1714123500000|2024-04-26 09:25:00|3316|3311.5|3316.5|3312|3316.5|3312|3315.5|3310.5|0
1714123800000|2024-04-26 09:30:00|3316|3311.5|3315.5|3310.5|3316|3311.5|3315.5|3310.5|0
1714124100000|2024-04-26 09:35:00|3316|3311|3314.5|3309.5|3316|3311.5|3314.5|3309.5|0
1714124400000|2024-04-26 09:40:00|3314|3309|3315.5|3310.5|3316|3311|3313.5|3309|0
1714124700000|2024-04-26 09:45:00|3315||3315.5||3315.5||3314.5||0
1714125000000|2024-04-26 09:50:00||3310||3310.5||3311||3310|0
1714125300000|2024-04-26 09:55:00|3315|3311|3314.5|3310|3315|3311.5|3314.5|3310|0
1714125600000|2024-04-26 10:00:00|3314|3309.5|3313.5|3308|3314|3309.5|3313.5|3308|0
1714125900000|2024-04-26 10:05:00|3312.5|3308.5|3311.5|3307|3312.5|3309|3311.5|3306|0
1714126200000|2024-04-26 10:10:00|3312|3308|3311.5|3306.5|3312.5|3308|3311.5|3306.5|0
1714126500000|2024-04-26 10:15:00|3311|3306|3311.5|3307.5|3311.5|3307.5|3310.5|3306|0
1714126800000|2024-04-26 10:20:00|3312|3308.5|3313.5|3309.5|3313.5|3309.5|3312|3308|0
1714127100000|2024-04-26 10:25:00|3314|3309|3315.5|3311|3315.5|3311|3314|3309|0
1714127400000|2024-04-26 10:30:00|3315|3310.5|3316|3311.5|3316|3311.5|3314.5|3310|0
1714127700000|2024-04-26 10:35:00|3315.5|3311|3314.5|3309.5|3315.5|3311|3314.5|3309.5|0
1714128000000|2024-04-26 10:40:00|3314|3309|3313.5|3308|3314|3309|3313.5|3308|0
1714128300000|2024-04-26 10:45:00|3313|3307.5|3312.5|3307|3313|3307.5|3312.5|3307|0
1714128600000|2024-04-26 10:50:00||3307.5||3307.5||3308||3307.5|0
1714128900000|2024-04-26 10:55:00|3312|3307|3312.5|3308|3312.5|3308|3311.5|3307|0
1714129200000|2024-04-26 11:00:00|3319.5|3291|3312|3307|3320|3307|3312|3284|0
1714129500000|2024-04-26 11:05:00|3312.5|3307.5|3313|3308|3313.5|3309|3312.5|3307.5|0
1714129800000|2024-04-26 11:10:00|3313.5|3308.5|3314|3309|3314|3309|3313.5|3308.5|0
1714130100000|2024-04-26 11:15:00|3313.5|3308.5|3313|3307.5|3313.5|3308.5|3313|3307.5|0
1714130400000|2024-04-26 11:20:00|3312|3307|3312|3306.5|3312|3308|3312|3306.5|0
1714130700000|2024-04-26 11:25:00|3311.5|3306|3307|3301.5|3331|3306|3307|3278|0
1714131000000|2024-04-26 11:30:00|3307.5|3302|3306|3301|3308|3303|3306|3301|0
1714131300000|2024-04-26 11:35:00|3305.5|3300.5|3303|3298.5|3305.5|3300.5|3303|3298.5|0
1714131600000|2024-04-26 11:40:00|3302.5|3281.5|3303.5|3298.5|3309.5|3298.5|3302|3277.5|0
1714131900000|2024-04-26 11:45:00|3303|3298|3303|3298.5|3303|3299|3302|3297|0
1714132200000|2024-04-26 11:50:00|3303.5|3298|3304.5|3300|3305|3300.5|3303|3298|0
1714132500000|2024-04-26 11:55:00|3304|3299.5|3305|3301|3305|3301|3303.5|3299|0
1714132800000|2024-04-26 12:00:00|3304.5|3300.5|3306|3300.5|3306|3301|3303.5|3299|0
1714133100000|2024-04-26 12:05:00|3305.5|3300|3305|3300.5|3305.5|3300.5|3304|3298.5|0
1714133400000|2024-04-26 12:10:00|3305.5|3300|3305|3300|3306|3302|3305|3300|0
1714133700000|2024-04-26 12:15:00|3304|3299.5|3304|3299|3304|3299.5|3303|3298.5|0
1714134000000|2024-04-26 12:20:00|3304.5|3299.5|3303|3298.5|3304.5|3300|3303|3298.5|0
1714134300000|2024-04-26 12:25:00|3303.5|3298|3306|3295|3306|3298.5|3302|3295|0
1714134600000|2024-04-26 12:30:00|3306.5|3296.5|3314|3310|3320|3314|3306.5|3296.5|0
1714134900000|2024-04-26 12:35:00|3314.5|3309.5|3317.5|3312.5|3317.5|3312.5|3313|3308|0
1714135200000|2024-04-26 12:40:00|3317|3312|3314|3310|3317|3312|3313|3308|0
1714135500000|2024-04-26 12:45:00|3314.5|3309.5|3311|3306|3314.5|3309.5|3310|3305.5|0
1714135800000|2024-04-26 12:50:00|3310.5|3305.5|3308|3303.5|3310.5|3305.5|3308|3303|0
1714136100000|2024-04-26 12:55:00|3308.5|3303|3310|3305|3311|3306|3308|3301.5|0
1714136400000|2024-04-26 13:00:00|3310.5|3306|3311|3306.5|3313|3308.5|3310.5|3306|0
1714136700000|2024-04-26 13:05:00|3311.5|3306|3310|3305.5|3311.5|3307|3310|3305|0
1714137000000|2024-04-26 13:10:00|3309|3305|3307|3302.5|3309.5|3305|3307|3301.5|0
1714137300000|2024-04-26 13:15:00|3307.5|3302|3309|3304|3309|3304.5|3307|3302|0
1714137600000|2024-04-26 13:20:00|3309.5|3303.5|3309.5|3305|3309.5|3305|3309.5|3303.5|0
1714137900000|2024-04-26 13:25:00|3310|3306|3306|3301|3311|3306|3306|3301|0
1714138200000|2024-04-26 13:30:00|3306.5|3299.5|3310|3302|3310|3302|3302|3296.5|0
1714138500000|2024-04-26 13:35:00|3309.5|3303|3316|3308|3316|3308|3308.5|3303|0
1714138800000|2024-04-26 13:40:00|3315|3308.5|3323|3309.5|3325.5|3310|3313|3289.5|0
1714139100000|2024-04-26 13:45:00|3322.5|3310|3321.5|3317|3325.5|3317|3318.5|3294|0
1714139400000|2024-04-26 13:50:00|3322|3316.5|3325.5|3321|3326|3321|3322|3316.5|0
1714139700000|2024-04-26 13:55:00|3326|3321.5|3328|3317|3328|3322|3325.5|3317|0
1714140000000|2024-04-26 14:00:00|3327.5|3317.5|3328.5|3321|3329|3322|3324|3317.5|0
1714140300000|2024-04-26 14:05:00|3327.5|3320.5|3327|3320|3328|3321|3324.5|3320|0
1714140600000|2024-04-26 14:10:00|3326|3320.5|3330|3323|3330|3323|3326|3320.5|0
1714140900000|2024-04-26 14:15:00|3330.5|3323.5|3333|3326|3333|3326|3329|3323.5|0
1714141200000|2024-04-26 14:20:00|3333.5|3327|3336|3328|3336|3328|3333.5|3327|0
1714141500000|2024-04-26 14:25:00|3335.5||3334||3336||3334||0
1714141800000|2024-04-26 14:30:00|3334.5||3335||3335||3333.5||0
1714142100000|2024-04-26 14:35:00|3334.5|3327.5|3331.5|3326.5|3335.5|3327.5|3331.5|3326.5|0
1714142400000|2024-04-26 14:40:00|3331|3327|3329.5|3324|3331|3327|3328|3323.5|0
1714142700000|2024-04-26 14:45:00|3328.5|3324.5|3332|3325|3332|3325|3328.5|3324.5|0
1714143000000|2024-04-26 14:50:00|3331||3331||3331||3330||0
1714143300000|2024-04-26 14:55:00|3331.5||3329.5||3332||3329||0
1714143600000|2024-04-26 15:00:00|3330|3324.5|3331|3325|3331|3325|3330|3324.5|0
1714143900000|2024-04-26 15:05:00|3331.5|3325.5|3333.5|3326|3333.5|3326|3330.5|3325.5|0
1714144200000|2024-04-26 15:10:00|3332.5||3332.5||3332.5||3330.5||0
1714144500000|2024-04-26 15:15:00|3333||3333.5||3333.5||3333||0
1714144800000|2024-04-26 15:20:00|3332.5|3325.5|3329.5|3324.5|3332.5|3325.5|3329.5|3324.5|0
1714145100000|2024-04-26 15:25:00|3328.5|3324|3329|3324|3330|3324|3328.5|3324|0
1714145400000|2024-04-26 15:30:00|3334|3318.5|3333.5|3318.5|3336.5|3319.5|3331|3311.5|0
1714145700000|2024-04-26 15:35:00|3335|3317.5|3336.5|3312|3342|3317.5|3335|3311.5|0
1714146000000|2024-04-26 15:40:00|3336|3312.5|3343.5|3315|3343.5|3318.5|3336|3301.5|0
1714146300000|2024-04-26 15:45:00|3342.5|3316|3379.5|3277|3379.5|3318.5|3337.5|3277|0
1714146600000|2024-04-26 15:50:00|3376.5||3379.5||3379.5||3376.5||0
1714146900000|2024-04-26 15:55:00|3377.5||3379.5||3379.5||3377.5||0
1714147200000|2024-04-26 16:00:00|3377.5|3275.5|3379.5|3277|3379.5|3277|3375.5|3275.5|0
1714147800000|2024-04-26 16:10:00|3378.5||3379.5||3379.5||3378.5||0
1714149000000|2024-04-26 16:30:00|3377.5|3278.5|3381|3278.5|3381|3278.5|3377.5|3278.5|0
1714150500000|2024-04-26 16:55:00|3382.5|3280.5|3382.5|3280.5|3382.5|3280.5|3382.5|3280.5|0
1714151100000|2024-04-26 17:05:00|3381||3381||3381||3381||0
1714151400000|2024-04-26 17:10:00|3382.5||3382.5||3382.5||3382.5||0
1714151700000|2024-04-26 17:15:00|3382||3382.5||3382.5||3382||0
1714152900000|2024-04-26 17:35:00|3384.5|3282|3384.5|3282|3384.5|3282|3384.5|3282|0
1714153200000|2024-04-26 17:40:00|3382.5|3280.5|3382.5|3280.5|3382.5|3280.5|3382.5|3280.5|0
1714153500000|2024-04-26 17:45:00|3384.5|3282|3384.5|3282|3384.5|3282|3384.5|3282|0
1714154400000|2024-04-26 18:00:00|3382.5|3280.5|3382.5|3280.5|3382.5|3280.5|3382.5|3280.5|0
1714155900000|2024-04-26 18:25:00|3381||3381||3381||3381||0
1714156200000|2024-04-26 18:30:00||3278.5||3278.5||3278.5||3278.5|0
1714156800000|2024-04-26 18:40:00|3379.5||3381||3381||3379.5||0
1714157700000|2024-04-26 18:55:00|3382.5|3280.5|3382.5|3280.5|3382.5|3280.5|3382.5|3280.5|0
1714159800000|2024-04-26 19:30:00|3381|3278.5|3381|3278.5|3381|3278.5|3381|3278.5|0
1714370400000|2024-04-29 06:00:00|3365.5|3313|3389.5|3289|3391|3314.5|3365.5|3289|0
1714373700000|2024-04-29 06:55:00|3362|3299|3355|3305.5|3362|3305.5|3349.5|3299|0
1714374000000|2024-04-29 07:00:00|3361|3307|3353.5|3308|3361|3324.5|3353.5|3306|0
1714374300000|2024-04-29 07:05:00|3351.5|3309|3335|3329|3351.5|3329|3335|3306|0
1714374600000|2024-04-29 07:10:00|3334.5|3327|3331|3326|3334.5|3328|3331|3326|0
1714374900000|2024-04-29 07:15:00|3330|3325.5|3328|3323.5|3330|3325.5|3328|3323.5|0
1714375200000|2024-04-29 07:20:00|3328.5|3324|3330|3324.5|3330|3325.5|3328|3324|0
1714375500000|2024-04-29 07:25:00|3329.5|3324|3331.5|3327.5|3332.5|3328|3329|3324|0
1714375800000|2024-04-29 07:30:00|3332|3328|3335|3330.5|3335.5|3330.5|3332|3328|0
1714376100000|2024-04-29 07:35:00|3334.5|3330|3336|3331.5|3336.5|3331.5|3334.5|3330|0
1714376400000|2024-04-29 07:40:00|3336.5|3332|3337|3332.5|3337.5|3333.5|3336|3331.5|0
1714376700000|2024-04-29 07:45:00|3336.5|3332|3337.5|3332|3337.5|3332.5|3336|3331.5|3
1714377000000|2024-04-29 07:50:00|3338|3332.5|3341|3333|3341|3333|3338|3332.5|0
1714377300000|2024-04-29 07:55:00|3341.5|3333.5|3340|3334|3341.5|3334|3339.5|3333.5|0
1714377600000|2024-04-29 08:00:00|3339.5|3333.5|3335.5|3330.5|3339.5|3333.5|3335.5|3330.5|0
1714377900000|2024-04-29 08:05:00|3336|3331|3339.5|3332|3339.5|3332|3336|3331|0
1714378200000|2024-04-29 08:10:00|3339||3338||3339||3337.5||0
1714378500000|2024-04-29 08:15:00|3337|3331.5|3337|3332|3337|3332|3336|3331.5|0
1714378800000|2024-04-29 08:20:00|3336|3331.5|3337.5|3332.5|3337.5|3334.5|3336|3331.5|2
1714379100000|2024-04-29 08:25:00|3336.5|3332|3335|3330|3336.5|3332|3334.5|3330|0
1714379400000|2024-04-29 08:30:00|3334.5|3331|3335.5|3330.5|3336.5|3331.5|3334.5|3330.5|0
1714379700000|2024-04-29 08:35:00|3336|3331|3337.5|3333|3338|3333.5|3335|3330.5|0
1714380000000|2024-04-29 08:40:00|3337|3334|3338.5|3334.5|3338.5|3334.5|3337|3334|0
1714380300000|2024-04-29 08:45:00|3338|3334|3338|3334|3339|3334|3337|3334|0
1714380600000|2024-04-29 08:50:00|3337.5||3338||3338||3337||0
1714380900000|2024-04-29 08:55:00|3337.5||3337||3338||3337||0
1714381200000|2024-04-29 09:00:00|3337.5||3338||3338||3337||0
1714381500000|2024-04-29 09:05:00|3337.5||3337||3338||3337||0
1714381800000|2024-04-29 09:10:00|3336.5|3332|3336|3331|3336.5|3334|3334.5|3330|10
1714382100000|2024-04-29 09:15:00|3335.5|3330.5|3334.5|3330|3336|3330.5|3334.5|3330|0
1714382400000|2024-04-29 09:20:00|3334|3329.5|3334|3329.5|3334.5|3329.5|3333.5|3329.5|0
1714382700000|2024-04-29 09:25:00|3333.5|3329|3332.5|3328|3333.5|3329|3332.5|3328|0
1714383000000|2024-04-29 09:30:00|3332|3327.5|3333|3328.5|3333|3328.5|3331|3326.5|0
1714383300000|2024-04-29 09:35:00|3332.5|3328|3331|3327|3333|3328|3331|3327|0
1714383600000|2024-04-29 09:40:00|3330.5|3326.5|3333.5|3329|3333.5|3329|3330.5|3326|0
1714383900000|2024-04-29 09:45:00|3333|3328.5|3333|3328|3333|3328.5|3332|3328|0
1714384200000|2024-04-29 09:50:00|3332.5|3327.5|3333|3328.5|3333.5|3328.5|3331.5|3327.5|0
1714384500000|2024-04-29 09:55:00|3333.5|3328|3332|3327|3333.5|3329|3332|3327|0
1714384800000|2024-04-29 10:00:00|3331.5|3328|3334|3329.5|3334|3329.5|3331.5|3327.5|0
1714385100000|2024-04-29 10:05:00|3333.5|3329|3333.5|3329|3333.5|3329.5|3333|3328.5|0
1714385400000|2024-04-29 10:10:00|3333|3329.5|3333|3328.5|3335|3330|3333|3328.5|0
1714385700000|2024-04-29 10:15:00|3333.5|3329|3334|3329.5|3334.5|3329.5|3333.5|3329|0
1714386000000|2024-04-29 10:20:00|3334.5|3329|3330|3326|3334.5|3329|3330|3326|0
1714386300000|2024-04-29 10:25:00|3329.5|3325.5|3330|3325|3330|3325.5|3329.5|3325|0
1714386600000|2024-04-29 10:30:00|3330.5|3325.5|3330|3325.5|3330.5|3326|3330|3325|0
1714386900000|2024-04-29 10:35:00|3329.5|3325|3329|3324.5|3329.5|3325|3329|3324.5|0
1714387200000|2024-04-29 10:40:00|3328.5|3324|3330.5|3325.5|3330.5|3325.5|3328.5|3324|0
1714387500000|2024-04-29 10:45:00|3331|3326|3330|3326|3331|3326.5|3330|3325.5|0
1714387800000|2024-04-29 10:50:00|3330.5|3325.5|3330|3325.5|3330.5|3325.5|3330|3325.5|0
1714388100000|2024-04-29 10:55:00|3330.5||3330||3330.5||3330||0
1714388400000|2024-04-29 11:00:00|3329.5|3305.5|3328.5|3324|3336.5|3324.5|3328.5|3302.5|0
1714388700000|2024-04-29 11:05:00|3329|3323.5|3328.5|3323.5|3329|3323.5|3328.5|3323.5|0
1714389000000|2024-04-29 11:10:00|3328|3324|3326.5|3322|3328|3324.5|3326.5|3322|0
1714389300000|2024-04-29 11:15:00|3327||3326.5||3327||3326.5||0
1714389600000|2024-04-29 11:20:00|3326|3321.5|3326|3321|3326|3321.5|3324.5|3320|0
1714389900000|2024-04-29 11:25:00|3325.5|3321.5|3327|3323|3327|3323|3325.5|3321.5|0
1714390200000|2024-04-29 11:30:00|3327.5|3322.5|3327.5|3323|3328|3323.5|3327.5|3322.5|0
1714390500000|2024-04-29 11:35:00|3327|3322.5|3325.5|3320.5|3327|3322.5|3324.5|3319.5|0
1714390800000|2024-04-29 11:40:00|3326|3321|3326.5|3321.5|3326.5|3321.5|3326|3321|0
1714391100000|2024-04-29 11:45:00|3327|3322|3325.5|3320.5|3327|3322.5|3325.5|3320.5|0
1714391400000|2024-04-29 11:50:00|3326|3321.5|3327|3322.5|3327|3322.5|3326|3321.5|0
1714391700000|2024-04-29 11:55:00|3326.5|3322|3326.5|3321.5|3327|3322|3326.5|3321.5|0
1714392000000|2024-04-29 12:00:00|3326|3322|3323.5|3319|3328.5|3324|3322.5|3317.5|0
1714392300000|2024-04-29 12:05:00|3324|3319.5|3328|3323.5|3329|3324.5|3324|3319.5|0
1714392600000|2024-04-29 12:10:00|3327.5|3323|3329.5|3324.5|3329.5|3325|3327.5|3323|0
1714392900000|2024-04-29 12:15:00|3329|3324|3327.5|3323|3329.5|3325|3327.5|3323|0
1714393200000|2024-04-29 12:20:00|3327|3322.5|3326|3321.5|3327|3322.5|3325|3320.5|0
1714393500000|2024-04-29 12:25:00|3325.5|3321|3324|3319.5|3325.5|3321|3324|3319.5|0
1714393800000|2024-04-29 12:30:00||3319||3318||3319.5||3318|0
1714394100000|2024-04-29 12:35:00||3317.5||3317||3318||3316.5|0
1714394400000|2024-04-29 12:40:00|3323.5|3318|3323|3317.5|3323.5|3318|3323|3316.5|0
1714394700000|2024-04-29 12:45:00|3322.5|3318|3323|3318|3323|3318.5|3322|3318|0
1714395000000|2024-04-29 12:50:00|3323.5|3319|3324|3319|3324.5|3320|3323.5|3319|0
1714395300000|2024-04-29 12:55:00|3323.5|3318.5|3324|3319|3324|3319|3323|3318|0
1714395600000|2024-04-29 13:00:00|3323.5|3318.5|3322|3317|3323.5|3318.5|3321.5|3317|0
1714395900000|2024-04-29 13:05:00|3321.5|3316.5|3320|3315.5|3321.5|3316.5|3320|3315.5|0
1714396200000|2024-04-29 13:10:00|3319.5|3315|3319.5|3314.5|3320.5|3315.5|3319|3314.5|0
1714396500000|2024-04-29 13:15:00|3320|3315.5|3319.5|3315|3320.5|3316|3319.5|3315|0
1714396800000|2024-04-29 13:20:00|3319|3314.5|3316|3311|3319|3314.5|3316|3311|0
1714397100000|2024-04-29 13:25:00|3315.5|3310.5|3316|3309.5|3316.5|3310.5|3314|3309|0
1714397400000|2024-04-29 13:30:00|3316.5|3310|3321.5|3317|3321.5|3317|3316|3310|0
1714397700000|2024-04-29 13:35:00|3322|3316.5|3319|3314.5|3322.5|3318|3319|3314.5|0
1714398000000|2024-04-29 13:40:00|3318.5|3314|3316|3310.5|3318.5|3314|3315.5|3310.5|0
1714398300000|2024-04-29 13:45:00|3316.5||3318.5||3318.5||3316.5||0
1714398600000|2024-04-29 13:50:00|3318|3311|3315|3310|3319|3311.5|3315|3310|0
1714398900000|2024-04-29 13:55:00|3315.5|3310.5|3314|3309|3315.5|3310.5|3314|3309|0
1714399200000|2024-04-29 14:00:00|3313.5|3308.5|3315|3309|3315|3309|3313.5|3308.5|0
1714399500000|2024-04-29 14:05:00|3314.5|3309.5|3319|3314|3319|3314|3314.5|3309.5|0
1714399800000|2024-04-29 14:10:00|3318.5|3313.5|3320|3315|3320|3315.5|3318.5|3313.5|0
1714400100000|2024-04-29 14:15:00|3319.5|3315.5|3319|3314.5|3322|3317|3319|3314.5|0
1714400400000|2024-04-29 14:20:00|3319.5|3315|3320|3315|3321|3316.5|3319|3314.5|0
1714400700000|2024-04-29 14:25:00|3320.5|3315.5|3323|3312|3323|3316|3319|3312|0
1714401000000|2024-04-29 14:30:00|3323.5|3312.5|3325|3319|3325|3319.5|3321.5|3312.5|1
1714401300000|2024-04-29 14:35:00|3324.5||3324||3325||3324||0
1714401600000|2024-04-29 14:40:00|3324.5|3318.5|3324|3318|3324.5|3318.5|3322.5|3317.5|0
1714401900000|2024-04-29 14:45:00|3323|3319.5|3322|3318.5|3323.5|3319.5|3322|3317|20
1714402200000|2024-04-29 14:50:00|3322.5|3316|3322|3317.5|3322.5|3318.5|3321|3316|20
1714402500000|2024-04-29 14:55:00|3321.5|3317|3320|3316|3322|3317|3320|3316|0
1714402800000|2024-04-29 15:00:00|3320.5|3316.5|3322|3317|3322|3317|3320|3316.5|0
1714403100000|2024-04-29 15:05:00|3321.5|3316.5|3319|3314|3322|3316.5|3318.5|3314|0
1714403400000|2024-04-29 15:10:00|3318.5|3313.5|3319|3313|3319|3313.5|3317|3312|1
1714403700000|2024-04-29 15:15:00|3318||3318||3318.5||3317||0
1714404000000|2024-04-29 15:20:00|3317.5|3312.5|3316.5|3312|3318|3312.5|3316.5|3312|0
1714404300000|2024-04-29 15:25:00|3317|3311.5|3316.5|3312|3317|3312|3316|3311.5|0
1714404600000|2024-04-29 15:30:00|3317|3305.5|3321|3303.5|3323|3306.5|3317|3295.5|0
1714404900000|2024-04-29 15:35:00|3320|3302.5|3327.5|3303.5|3328.5|3304.5|3320|3290.5|0
1714405200000|2024-04-29 15:40:00|3326.5|3298|3328.5|3303.5|3328.5|3303.5|3323|3297|0
1714405500000|2024-04-29 15:45:00|3328|3303|3328.5|3297.5|3329|3304|3323|3297|0
1714405800000|2024-04-29 15:50:00|3366.5|3261.5|3364.5|3261.5|3366.5|3261.5|3364.5|3261.5|0
1714406700000|2024-04-29 16:05:00||3263||3263||3263||3263|0
1714408800000|2024-04-29 16:40:00||3261.5||3261.5||3261.5||3261.5|0
1714410300000|2024-04-29 17:05:00|3362.5||3362.5||3362.5||3362.5||0
1714411500000|2024-04-29 17:25:00|3364.5||3364.5||3364.5||3364.5||0
1714411800000|2024-04-29 17:30:00|3366|3263|3366|3263|3366|3263|3366|3263|0
1714413600000|2024-04-29 18:00:00|3364.5|3261.5|3364.5|3261.5|3364.5|3261.5|3364.5|3261.5|0
1714413900000|2024-04-29 18:05:00||3263||3263||3263||3263|0
1714414500000|2024-04-29 18:15:00|3366||3366||3366||3366||0
1714415100000|2024-04-29 18:25:00|3364.5||3364.5||3364.5||3364.5||0
1714415400000|2024-04-29 18:30:00|3362.5|3261.5|3362.5|3260|3362.5|3261.5|3361|3258.5|0
1714416000000|2024-04-29 18:40:00|3364.5|3261.5|3364.5|3261.5|3364.5|3261.5|3364.5|3261.5|0
1714416900000|2024-04-29 18:55:00||3263||3263||3263||3263|0
1714417200000|2024-04-29 19:00:00|3362.5|3261.5|3359.5|3256.5|3362.5|3261.5|3358|3256.5|0
1714417500000|2024-04-29 19:05:00|3358|3255|3359.5|3258.5|3359.5|3258.5|3358|3255|0
1714418100000|2024-04-29 19:15:00|3361||3361||3361||3361||0
1714418400000|2024-04-29 19:20:00||3260||3260||3260||3260|0
1714419000000|2024-04-29 19:30:00|3362.5||3362.5||3362.5||3362.5||0
1714420200000|2024-04-29 19:50:00|3364.5|3261.5|3364.5|3261.5|3364.5|3261.5|3364.5|3261.5|0
1714456800000|2024-04-30 06:00:00|3338|3285.5|3364.5|3260.5|3364.5|3287|3338|3260.5|0
1714461000000|2024-04-30 07:10:00|3374|3250.5|3323|3298|3374|3298|3323|3250.5|0
1714461300000|2024-04-30 07:15:00|3322.5|3280.5|3318|3295|3344.5|3297|3318|3274.5|0
1714461600000|2024-04-30 07:20:00|3334.5|3282|3316|3292|3340.5|3295|3316|3275.5|0
1714461900000|2024-04-30 07:25:00|3360.5|3246.5|3308.5|3303.5|3360.5|3304.5|3308.5|3246.5|0
1714462200000|2024-04-30 07:30:00||3303||3303||3303.5||3302|0
1714462500000|2024-04-30 07:35:00||3302.5||3302.5||3303.5||3302|0
1714462800000|2024-04-30 07:40:00|3309|3303|3310.5|3305.5|3311|3306.5|3309|3303|0
1714463100000|2024-04-30 07:45:00||3305||3302||3305||3302|0
1714463400000|2024-04-30 07:50:00|3309.1|3303|3303.5|3294|3309.1|3303|3303.5|3294|0
1714463700000|2024-04-30 07:55:00||3294.5||3295.5||3296||3294.5|0
1714464000000|2024-04-30 08:00:00||3296||3295||3296.5||3295|0
1714464300000|2024-04-30 08:05:00||3294.5||3295||3296||3294.5|0
1714464600000|2024-04-30 08:10:00|3302.5|3294.5|3301.5|3294|3302.5|3294.5|3301.5|3293|0
1714464900000|2024-04-30 08:15:00||3293.5||3293.5||3296||3293|0
1714465200000|2024-04-30 08:20:00|3301|3294.5|3297.5|3292.5|3301|3294.5|3297|3292|0
1714465500000|2024-04-30 08:25:00|3298||3300||3300.5||3298||0
1714465800000|2024-04-30 08:30:00|3299.5|3293|3298|3293.5|3299.5|3294.5|3297.5|3293|0
1714466100000|2024-04-30 08:35:00|3297.5|3293|3295|3290.5|3298.5|3294|3295|3290.5|0
1714466400000|2024-04-30 08:40:00|3295.5|3291|3295|3290.5|3295.5|3291.5|3294.5|3290.5|0
1714466700000|2024-04-30 08:45:00|3294.5|3290|3295|3290|3295|3290|3293|3289|0
1714467000000|2024-04-30 08:50:00|3294.5|3289.5|3293|3288.5|3295|3290.5|3292.5|3288.5|0
1714467300000|2024-04-30 08:55:00|3292.5|3288|3293|3288|3293|3288.5|3292.5|3288|0
1714467600000|2024-04-30 09:00:00|3292.5|3287.5|3294.5|3288|3294.5|3288|3291|3286.5|0
1714467900000|2024-04-30 09:05:00|3295||3294.5||3295||3294||0
1714468200000|2024-04-30 09:10:00|3294||3294.5||3294.5||3293||0
1714468500000|2024-04-30 09:15:00|3295|3288.5|3295.5|3289|3297|3289|3295|3288.5|0
1714468800000|2024-04-30 09:20:00|3295||3296||3296||3294.5||0
1714469100000|2024-04-30 09:25:00|3296.5||3296.5||3297||3296||0
1714469400000|2024-04-30 09:30:00|3295.5||3295.5||3296||3294.5||0
1714469700000|2024-04-30 09:35:00|3295|3288.5|3293|3288.5|3295|3288.5|3293|3288.5|0
1714470000000|2024-04-30 09:40:00|3293.5|3289|3309|3264.5|3317.5|3289|3293.5|3264|0
1714470300000|2024-04-30 09:45:00|3316|3266.5|3292|3287.5|3316|3290|3292|3266.5|0
1714470600000|2024-04-30 09:50:00|3291.5|3287|3291|3286|3291.5|3287|3290.5|3286|0
1714470900000|2024-04-30 09:55:00|3291.5|3286.5|3293|3289|3293.5|3289|3291.5|3286.5|0
1714471200000|2024-04-30 10:00:00|3292.5|3288.5|3293|3288.5|3294|3289|3292.5|3288|0
1714471500000|2024-04-30 10:05:00|3292.5|3288|3292|3287.5|3292.5|3288|3291.5|3287|0
1714471800000|2024-04-30 10:10:00|3292.5|3287|3293|3288.5|3293|3288.5|3292|3287|0
1714472100000|2024-04-30 10:15:00|3292.5|3289.5|3294|3290|3294|3290|3292.5|3289|0
1714472400000|2024-04-30 10:20:00|3294.5|3289.5|3295|3290.5|3295|3290.5|3292.5|3288|0
1714472700000|2024-04-30 10:25:00|3294.5|3290|3294|3290|3295|3290.5|3294|3289.5|0
1714473000000|2024-04-30 10:30:00|3293.5|3289.5|3294.5|3290|3295|3290|3293.5|3289|0
1714473300000|2024-04-30 10:35:00|3294|3289.5|3295|3290.5|3297|3292.5|3294|3289.5|0
1714473600000|2024-04-30 10:40:00|3294.5|3290|3294.5|3290|3294.5|3290.5|3294|3289.5|0
1714473900000|2024-04-30 10:45:00|3294|3290.5|3296|3291.5|3296.5|3292|3294|3290.5|0
1714474200000|2024-04-30 10:50:00|3295.5|3292|3296|3291.5|3297|3292.5|3295.5|3291.5|0
1714474500000|2024-04-30 10:55:00|3296.5|3291|3295.5|3291.5|3296.5|3291.5|3295.5|3290.5|0
1714474800000|2024-04-30 11:00:00|3302|3268.5|3293.5|3289|3302|3289.5|3293.5|3268.5|0
1714475100000|2024-04-30 11:05:00|3294|3290|3292.5|3288|3295|3290|3292.5|3288|0
1714475400000|2024-04-30 11:10:00|3292|3287.5|3292.5|3288|3292.5|3288.5|3292|3287.5|0
1714475700000|2024-04-30 11:15:00|3293||3292.5||3293||3292||0
1714476000000|2024-04-30 11:20:00|3293|3288.5|3293|3289|3293.5|3289|3292.5|3288|0
1714476300000|2024-04-30 11:25:00|3293.5|3289.5|3293.5|3289|3294|3290|3292.5|3288|0
1714476600000|2024-04-30 11:30:00|3294|3288.5|3292.5|3287.5|3294|3288.5|3292.5|3287.5|0
1714476900000|2024-04-30 11:35:00|3292|3287|3291.5|3287|3292.5|3287|3291|3287|0
1714477200000|2024-04-30 11:40:00|3292|3288|3293.5|3289|3294|3289|3291|3288|0
1714477500000|2024-04-30 11:45:00|3293|3288.5|3291|3286.5|3293|3288.5|3291|3286.5|0
1714477800000|2024-04-30 11:50:00|3291.5|3287|3291|3286.5|3291.5|3287.5|3291|3286.5|0
1714478100000|2024-04-30 11:55:00|3291.5|3287.5|3293.5|3288.5|3293.5|3288.5|3291.5|3287.5|0
1714478400000|2024-04-30 12:00:00|3293|3289.5|3293|3289|3294.5|3291.5|3293|3289|1
1714478700000|2024-04-30 12:05:00|3292.5|3288.5|3293|3289|3293.5|3289.5|3292.5|3288.5|0
1714479000000|2024-04-30 12:10:00|3292.5|3288.5|3291.5|3287|3293|3288.5|3289.5|3286.5|10
1714479300000|2024-04-30 12:15:00|3292||3292||3293||3292||0
1714479600000|2024-04-30 12:20:00|3292.5||3293.5||3293.5||3292.5||0
1714479900000|2024-04-30 12:25:00|3294|3284|3294.5|3283.5|3294.5|3284|3291.5|3283.5|0
1714480200000|2024-04-30 12:30:00|3293|3283|3276.5|3271.5|3293|3283|3276.5|3271.5|0
1714480500000|2024-04-30 12:35:00|3277||3278||3279||3277||0
1714480800000|2024-04-30 12:40:00|3277.5||3278.5||3278.5||3276||0
1714481100000|2024-04-30 12:45:00|3277.5|3272.5|3281|3273.5|3281|3273.5|3277.5|3272.5|0
1714481400000|2024-04-30 12:50:00|3280.5|3274.5|3284.5|3276.5|3285|3276.5|3280|3274.5|0
1714481700000|2024-04-30 12:55:00|3284|3276|3284.5|3274|3284.5|3276|3281.5|3274|0
1714482000000|2024-04-30 13:00:00|3284|3273.5|3280|3273.5|3284|3273.5|3280|3273.5|0
1714482300000|2024-04-30 13:05:00|3280.5|3274|3281.5|3276.5|3284.5|3276.5|3280.5|3274|0
1714482600000|2024-04-30 13:10:00|3282||3283||3283||3281.5||0
1714482900000|2024-04-30 13:15:00|3283.5||3284||3284.5||3282.5||0
1714483200000|2024-04-30 13:20:00|3283.5|3276|3280|3276.5|3283.5|3276.5|3280|3276|0
1714483500000|2024-04-30 13:25:00|3282|3276|3281.5|3276.5|3282.5|3276.5|3281.5|3276|9
1714483800000|2024-04-30 13:30:00|3282|3276|3283|3275.5|3283|3276.5|3280.5|3275.5|1
1714484100000|2024-04-30 13:35:00|3282||3281.5||3283.5||3279.5||0
1714484400000|2024-04-30 13:40:00|3282|3274|3284.5|3275.5|3285.5|3275.5|3281|3273.5|0
1714484700000|2024-04-30 13:45:00|3284|3276.5|3283.5|3276.5|3284|3276.5|3282|3276.5|0
1714485000000|2024-04-30 13:50:00|3282.5||3281.5||3282.5||3280.5||0
1714485300000|2024-04-30 13:55:00|3282|3275|3285.5|3275|3285.5|3275|3282|3275|0
1714485600000|2024-04-30 14:00:00|3286|3275.5|3283.5|3277.5|3286.5|3281|3281.5|3275.5|1
1714485900000|2024-04-30 14:05:00|3282.5||3284.5||3285||3282.5||0
1714486200000|2024-04-30 14:10:00|3283.5|3277|3283|3277.5|3283.5|3277.5|3281.5|3277|0
1714486500000|2024-04-30 14:15:00|3283.5|3278|3286.5|3278.5|3286.5|3278.5|3283.5|3278|0
1714486800000|2024-04-30 14:20:00|3287|3279|3284|3279.5|3287.5|3279.5|3284|3279|0
1714487100000|2024-04-30 14:25:00|3283.5|3279|3281|3276.5|3284|3279.5|3281|3276.5|0
1714487400000|2024-04-30 14:30:00|3281.5|3276|3279|3273.5|3281.5|3276|3278|3273.5|0
1714487700000|2024-04-30 14:35:00|3278||3279||3280||3278||0
1714488000000|2024-04-30 14:40:00|3279.5||3280||3281||3279.5||0
1714488300000|2024-04-30 14:45:00|3279.5|3274|3282|3274.5|3282.5|3274.5|3279|3274|0
1714488600000|2024-04-30 14:50:00|3281|3274|3279.5|3274.5|3281.5|3274.5|3279|3274|0
1714488900000|2024-04-30 14:55:00|3279||3280||3281.5||3279||0
1714489200000|2024-04-30 15:00:00|3279|3274|3277|3272.5|3279.5|3274|3277|3272.5|0
1714489500000|2024-04-30 15:05:00|3276.5|3272|3269|3265|3277|3272|3269|3265|0
1714489800000|2024-04-30 15:10:00|3269.5|3265.5|3269.5|3265|3272|3265.5|3269|3264.5|0
1714490100000|2024-04-30 15:15:00|3270|3265.5|3275|3268|3275|3268|3270|3265.5|0
1714490400000|2024-04-30 15:20:00|3274.5|3267.5|3271.5|3267.5|3274.5|3267.5|3271.5|3267.5|0
1714490700000|2024-04-30 15:25:00|3270.5|3268|3271.5|3267|3271.5|3268|3269.5|3267|4
1714491000000|2024-04-30 15:30:00|3276.5|3259.5|3277.5|3259.5|3278.5|3260.5|3272.5|3253.5|2
1714491300000|2024-04-30 15:35:00|3278.5|3254|3277.5|3255|3320|3261.5|3277.5|3216.5|0
1714491600000|2024-04-30 15:40:00|3283|3256|3277.5|3259|3283|3260.5|3277.5|3253|0
1714491900000|2024-04-30 15:45:00||3259.5||3260.5||3261||3255|0
1714492200000|2024-04-30 15:50:00|3277|3219|3278.5|3251.5|3318|3260.5|3277|3216|0
1714492500000|2024-04-30 15:55:00|3279|3252.5|3286.5|3259.5|3286.5|3260.5|3279|3251.5|0
1714492800000|2024-04-30 16:00:00|3284.5|3260.5|3284.5|3256.5|3286.5|3260.5|3278.5|3252|0
1714493100000|2024-04-30 16:05:00|3283.5|3257.5|3285|3252|3285|3259|3278|3251.5|0
1714493400000|2024-04-30 16:10:00|3284|3253|3281|3220.5|3320.5|3259.5|3279.5|3219|0
1714494000000|2024-04-30 16:20:00|3321||3281||3321||3281||0
1714494300000|2024-04-30 16:25:00|3279.5||3279.5||3279.5||3279.5||0
1714494600000|2024-04-30 16:30:00|3278|3219|3275|3215.5|3278|3219|3275|3215.5|0
1714494900000|2024-04-30 16:35:00|3276.5||3276.5||3276.5||3276.5||0
1714495200000|2024-04-30 16:40:00|3275|3214|3275|3214|3275|3214|3273.5|3214|0
1714495500000|2024-04-30 16:45:00|3274.5||3275||3275||3274.5||0
1714495800000|2024-04-30 16:50:00||3215.5||3215.5||3215.5||3215.5|0
1714496100000|2024-04-30 16:55:00|3276.5|3217|3278|3217|3278|3217|3276.5|3217|0
1714496400000|2024-04-30 17:00:00|3276.5|3219|3276.5|3217|3278|3219|3276.5|3217|0
1714496700000|2024-04-30 17:05:00|3278||3276.5||3278||3276.5||0
1714497000000|2024-04-30 17:10:00||3215.5||3215.5||3215.5||3215.5|0
1714497300000|2024-04-30 17:15:00||3217||3217||3217||3217|0
1714497600000|2024-04-30 17:20:00|3278|3219|3278|3219|3278|3219|3278|3219|0
1714497900000|2024-04-30 17:25:00|3279.5||3278||3319||3278||0
1714498500000|2024-04-30 17:35:00|3279.5||3279.5||3279.5||3279.5||0
1714498800000|2024-04-30 17:40:00|3278|3220.5|3279.5|3219|3279.5|3220.5|3278|3219|0
1714499400000|2024-04-30 17:50:00||3220.5||3220.5||3220.5||3220.5|0
1714499700000|2024-04-30 17:55:00|3281||3281||3281||3281||0
1714500000000|2024-04-30 18:00:00||3222||3222||3222||3222|0
1714500300000|2024-04-30 18:05:00|3279.5|3220.5|3279.5|3220.5|3279.5|3220.5|3279.5|3220.5|0
1714500900000|2024-04-30 18:15:00||3219||3219||3219||3219|0
1714501500000|2024-04-30 18:25:00|3278|3217|3276.5|3217|3278|3217|3276.5|3217|0
1714501800000|2024-04-30 18:30:00|3278|3219|3278|3219|3278|3219|3278|3219|0
1714502100000|2024-04-30 18:35:00|3279.5||3279.5||3279.5||3279.5||0
1714502400000|2024-04-30 18:40:00|3278||3278||3278||3278||0
1714502700000|2024-04-30 18:45:00|3276.5|3217|3276.5|3217|3276.5|3217|3276.5|3217|0
1714503000000|2024-04-30 18:50:00|3275|3215.5|3275|3215.5|3276.5|3215.5|3274.5|3215.5|0
1714503300000|2024-04-30 18:55:00|3276.5||3276.5||3276.5||3276.5||0
1714503600000|2024-04-30 19:00:00|3278|3217|3278|3217|3278|3217|3278|3217|0
1714503900000|2024-04-30 19:05:00||3219||3219||3219||3219|0
1714504500000|2024-04-30 19:15:00|3276.5|3217|3276.5|3217|3276.5|3217|3276.5|3217|0
1714504800000|2024-04-30 19:20:00||3215.5||3215.5||3215.5||3215.5|0
1714505100000|2024-04-30 19:25:00|3278|3217|3278|3217|3278|3217|3278|3217|0
1714505700000|2024-04-30 19:35:00|3276.5||3276.5||3276.5||3276.5||0
1714506300000|2024-04-30 19:45:00|3278||3278||3278||3278||0
1714506600000|2024-04-30 19:50:00|3276.5|3215.5|3275|3215.5|3276.5|3215.5|3275|3215.5|0
1714506900000|2024-04-30 19:55:00|3273.5|3214|3272|3212|3273.5|3214|3272|3212|0
1714629600000|2024-05-02 06:00:00|3299|3247|3323.5|3223.5|3323.5|3247|3299|3222|0
1714632900000|2024-05-02 06:55:00|3290|3237.5|3290|3237.5|3290|3237.5|3290|3237.5|0
1714633200000|2024-05-02 07:00:00|3283.5|3239|3276|3255.5|3283.5|3255.5|3276|3225.5|0
1714633500000|2024-05-02 07:05:00|3275.5|3255|3266.5|3262|3275.5|3262|3262|3255|0
1714633800000|2024-05-02 07:10:00|3266|3261.5|3260.5|3255|3266|3261.5|3260.5|3255|0
1714634100000|2024-05-02 07:15:00|3260|3254.5|3259.5|3254|3261|3256|3259.5|3254|0
1714634400000|2024-05-02 07:20:00|3259|3254.5|3259.5|3253.5|3260.5|3255.5|3258|3253|0
1714634700000|2024-05-02 07:25:00|3259|3253|3255|3250.5|3259|3253|3254.5|3250|0
1714635000000|2024-05-02 07:30:00|3254|3250|3256|3250.5|3257|3250.5|3254|3250|0
1714635300000|2024-05-02 07:35:00|3255||3255||3257||3255||0
1714635600000|2024-05-02 07:40:00|3255.5|3250|3252.5|3247.5|3255.5|3250.5|3252|3247.5|0
1714635900000|2024-05-02 07:45:00|3253|3248|3256.5|3250|3256.5|3252|3253|3248|0
1714636200000|2024-05-02 07:50:00|3256|3249.5|3254.5|3248.5|3256|3252|3254.5|3248.5|0
1714636500000|2024-05-02 07:55:00|3255|3249|3255|3249.5|3255.5|3250.5|3254|3249|0
1714636800000|2024-05-02 08:00:00|3255.5|3250|3255|3250|3255.5|3251|3254|3248.5|0
1714637100000|2024-05-02 08:05:00|3255.5|3250.5|3259|3254|3259|3254.5|3255.5|3250.5|0
1714637400000|2024-05-02 08:10:00|3259.5|3253.5|3262.5|3254|3262.5|3255.5|3259.5|3253.5|0
1714637700000|2024-05-02 08:15:00|3263|3254.5|3264.5|3259|3264.5|3259|3263|3254|0
1714638000000|2024-05-02 08:20:00|3265|3258.5|3264.5|3258.5|3265.5|3260.5|3264.5|3258.5|0
1714638300000|2024-05-02 08:25:00|3264|3258|3260|3255|3264|3258|3260|3254.5|11
1714638600000|2024-05-02 08:30:00|3260.5||3261||3261.5||3259.5||0
1714638900000|2024-05-02 08:35:00|3260.5||3261.5||3261.5||3259.5||0
1714639200000|2024-05-02 08:40:00|3260.5|3254.5|3259.5|3255|3260.5|3255|3259|3254.5|0
1714639500000|2024-05-02 08:45:00|3259|3254.5|3255.5|3250.5|3259|3254.5|3255.5|3250.5|0
1714639800000|2024-05-02 08:50:00|3254.5||3255||3256||3254.5||0
1714640100000|2024-05-02 08:55:00|3254|3250|3253|3247.5|3254|3250|3252|3247.5|0
1714640400000|2024-05-02 09:00:00|3253.5|3248.5|3255|3249.5|3255|3249.5|3253.5|3248.5|0
1714640700000|2024-05-02 09:05:00|3255.5||3254||3255.5||3254||0
1714641000000|2024-05-02 09:10:00|3254.5|3250|3256|3250.5|3256|3250.5|3254.5|3250|0
1714641300000|2024-05-02 09:15:00|3256.5|3251.5|3257.5|3251.5|3258|3251.5|3256.5|3251.5|0
1714641600000|2024-05-02 09:20:00|3257||3255.5||3257.5||3255.5||0
1714641900000|2024-05-02 09:25:00|3256||3256.5||3256.5||3256||0
1714642200000|2024-05-02 09:30:00|3257|3252.5|3258.5|3252.5|3258.5|3252.5|3257|3252.5|0
1714642500000|2024-05-02 09:35:00|3259|3253|3260.5|3254.5|3260.5|3254.5|3259|3253|0
1714642800000|2024-05-02 09:40:00|3261|3255.5|3258|3253.5|3261.5|3255.5|3258|3253.5|0
1714643100000|2024-05-02 09:45:00|3257|3253|3257.5|3252.5|3258.5|3253|3257|3252.5|0
1714643400000|2024-05-02 09:50:00|3257|3252|3254.5|3249.5|3257|3252|3254.5|3249.5|0
1714643700000|2024-05-02 09:55:00|3255|3250.5|3256.5|3250.5|3256.5|3250.5|3254|3250.5|0
1714644000000|2024-05-02 10:00:00|3257|3251|3258|3251.5|3258|3251.5|3257|3251|0
1714644300000|2024-05-02 10:05:00|3258.5|3252|3261|3254.5|3261|3254.5|3258.5|3252|0
1714644600000|2024-05-02 10:10:00|3260.5|3256.5|3259|3254.5|3261|3258.5|3259|3254.5|8
1714644900000|2024-05-02 10:15:00|3259.5|3254|3258|3253.5|3259.5|3254.5|3258|3253.5|0
1714645200000|2024-05-02 10:20:00|3257|3253|3258|3253.5|3258.5|3253.5|3257|3253|0
1714645500000|2024-05-02 10:25:00|3258.5||3259||3260||3258||0
1714645800000|2024-05-02 10:30:00|3259.5||3260||3260||3259.5||0
1714646100000|2024-05-02 10:35:00|3259||3259.5||3260||3259||0
1714646400000|2024-05-02 10:40:00|3259||3260||3260||3258.5||0
1714646700000|2024-05-02 10:45:00|3260.5|3254|3261|3254.5|3261|3254.5|3260.5|3254|0
1714647000000|2024-05-02 10:50:00|3260.5|3255|3261|3255.5|3261|3255.5|3260|3255|0
1714647300000|2024-05-02 10:55:00|3261.5||3261||3262||3261||0
1714647600000|2024-05-02 11:00:00|3261.5|3247.5|3261|3255.5|3268.5|3255.5|3260.5|3235.5|0
1714647900000|2024-05-02 11:05:00|3261.5|3256|3263|3256.5|3263|3256.5|3261.5|3256|0
1714648200000|2024-05-02 11:10:00|3263.5|3257|3262.5|3257.5|3263.5|3257.5|3262.5|3257|0
1714648500000|2024-05-02 11:15:00|3263||3264||3264||3263||0
1714648800000|2024-05-02 11:20:00|3264.5|3258|3262|3257|3264.5|3258.5|3262|3257|0
1714649100000|2024-05-02 11:25:00|3261|3257.5|3261|3257|3261|3257.5|3261|3257|0
1714649400000|2024-05-02 11:30:00|3261.5|3257.5|3261|3256|3261.5|3257.5|3260|3256|0
1714649700000|2024-05-02 11:35:00|3260|3256.5|3260.5|3255.5|3260.5|3256.5|3260|3255.5|0
1714650000000|2024-05-02 11:40:00|3259.5|3255|3260.5|3255.5|3261|3255.5|3259.5|3255|0
1714650300000|2024-05-02 11:45:00|3261|3256.5|3262.5|3256.5|3262.5|3256.5|3261|3256.5|0
1714650600000|2024-05-02 11:50:00|3263||3262||3263||3262||0
1714650900000|2024-05-02 11:55:00|3261|3256|3259.5|3255|3261|3256|3259.5|3255|0
1714651200000|2024-05-02 12:00:00|3260|3255.5|3260|3255|3260.5|3255.5|3259.5|3255|0
1714651500000|2024-05-02 12:05:00|3260.5|3255.5|3258.5|3254.5|3260.5|3255.5|3258|3254|0
1714651800000|2024-05-02 12:10:00|3259||3259.5||3260.5||3259||0
1714652100000|2024-05-02 12:15:00|3258.5||3260||3260||3258.5||0
1714652400000|2024-05-02 12:20:00|3260.5||3261||3261||3260.5||0
1714652700000|2024-05-02 12:25:00|3261.5|3255|3264.5|3254|3264.5|3255.5|3261.5|3254|0
1714653000000|2024-05-02 12:30:00|3265|3253.5|3262.5|3256|3265|3256|3260|3252.5|0
1714653300000|2024-05-02 12:35:00|3263|3256.5|3263|3258|3264.5|3258|3262.5|3256.5|0
1714653600000|2024-05-02 12:40:00|3262|3257.5|3262|3257.5|3263|3258|3262|3257.5|0
1714653900000|2024-05-02 12:45:00|3261.5|3257|3260.5|3255.5|3261.5|3257|3260|3255.5|0
1714654200000|2024-05-02 12:50:00|3259.5|3256|3260.5|3255.5|3261.5|3256|3259.5|3255.5|0
1714654500000|2024-05-02 12:55:00|3260|3255|3256.5|3252|3260|3255|3256.5|3252|0
1714654800000|2024-05-02 13:00:00|3257|3252.5|3256.5|3252|3258.5|3252.5|3256.5|3252|0
1714655100000|2024-05-02 13:05:00|3255.5|3251.5|3255.5|3250.5|3255.5|3252|3254.5|3250|0
1714655400000|2024-05-02 13:10:00|3256|3250|3255.5|3250|3256|3250|3254|3249.5|0
1714655700000|2024-05-02 13:15:00|3256|3250.5|3259|3253|3259|3253|3256|3250.5|0
1714656000000|2024-05-02 13:20:00|3259.5|3253.5|3261.5|3255|3261.5|3255|3259.5|3253.5|0
1714656300000|2024-05-02 13:25:00|3262|3256|3264|3257|3264|3257|3262|3256|0
1714656600000|2024-05-02 13:30:00|3264.5|3257.5|3258.5|3254.5|3264.5|3258|3258.5|3254.5|1
1714656900000|2024-05-02 13:35:00|3259|3254|3256.5|3252|3259.5|3254|3255.5|3251|0
1714657200000|2024-05-02 13:40:00|3255.5|3251.5|3257|3250|3257|3251.5|3254.5|3250|0
1714657500000|2024-05-02 13:45:00|3257.5|3250.5|3252|3247.5|3258|3251|3252|3247.5|0
1714657800000|2024-05-02 13:50:00|3252.5|3247|3251.5|3247|3253.5|3247.5|3251|3246.5|0
1714658100000|2024-05-02 13:55:00|3250.5|3246.5|3251|3240.5|3251.5|3247|3248.5|3240.5|0
1714658400000|2024-05-02 14:00:00|3250.5|3240|3245.5|3239.5|3251|3242|3243.5|3239|0
1714658700000|2024-05-02 14:05:00|3245|3239|3234|3229|3245|3239|3234|3229|0
1714659000000|2024-05-02 14:10:00|3233.5|3228.5|3238.5|3232|3238.5|3232|3233|3228.5|0
1714659300000|2024-05-02 14:15:00|3239|3232.5|3240|3235|3242|3236|3239|3232.5|0
1714659600000|2024-05-02 14:20:00|3239.5|3234.5|3244|3239.5|3244|3239.5|3237|3234.5|13
1714659900000|2024-05-02 14:25:00|3243.5|3239|3243|3238|3243.5|3239|3242|3237|0
1714660200000|2024-05-02 14:30:00|3243.5|3238.5|3245|3239.5|3246|3241|3243|3238|0
1714660500000|2024-05-02 14:35:00|3244|3239|3242|3236.5|3244|3239|3242|3236.5|0
1714660800000|2024-05-02 14:40:00|3241|3236|3237|3232|3241|3236|3237|3231.5|0
1714661100000|2024-05-02 14:45:00|3237.5|3232.5|3241|3236.5|3241|3236.5|3237|3232|0
1714661400000|2024-05-02 14:50:00|3240|3236|3238|3233|3240|3236|3238|3233|0
1714661700000|2024-05-02 14:55:00|3238.5|3233.5|3239|3234|3239|3234.5|3238.5|3233.5|0
1714662000000|2024-05-02 15:00:00|3238.5|3234.5|3240|3234.5|3240|3234.5|3238.5|3234.5|0
1714662300000|2024-05-02 15:05:00|3240.5|3235.5|3242|3235.5|3242|3235.5|3240.5|3235.5|0
1714662600000|2024-05-02 15:10:00|3242.5|3236|3241|3236.5|3242.5|3236.5|3240.5|3236|0
1714662900000|2024-05-02 15:15:00|3240.5|3236|3239.5|3234.5|3240.5|3236|3239.5|3234.5|0
1714663200000|2024-05-02 15:20:00|3238.5|3234|3238.5|3233.5|3238.5|3234|3237.5|3233|0
1714663500000|2024-05-02 15:25:00|3239||3238.5||3240||3238||0
1714663800000|2024-05-02 15:30:00|3245.5|3231.5|3241.5|3221.5|3246.5|3231.5|3240|3219.5|0
1714664100000|2024-05-02 15:35:00|3243.5|3222|3242.5|3217.5|3246.5|3226|3238.5|3209.5|0
1714664400000|2024-05-02 15:40:00|3241.5|3218.5|3243.5|3183.5|3246.5|3223.5|3240.5|3182|0
1714664700000|2024-05-02 15:45:00|3243||3243.5||3243.5||3243||0
1714665000000|2024-05-02 15:50:00|3245|3185.5|3245|3185.5|3245|3185.5|3245|3185.5|0
1714665300000|2024-05-02 15:55:00|3244.5||3245||3245||3244.5||0
1714665900000|2024-05-02 16:05:00|3243.5||3243.5||3243.5||3243.5||0
1714666200000|2024-05-02 16:10:00||3183.5||3183.5||3183.5||3183.5|0
1714666500000|2024-05-02 16:15:00|3242||3242||3242||3242||0
1714666800000|2024-05-02 16:20:00|3241.5|3182|3243.5|3183.5|3243.5|3183.5|3241.5|3182|0
1714667700000|2024-05-02 16:35:00|3242|3182|3243.5|3183.5|3243.5|3183.5|3242|3182|0
1714668000000|2024-05-02 16:40:00|3245|3185.5|3245|3185.5|3245|3185.5|3245|3185.5|0
1714668600000|2024-05-02 16:50:00|3243.5||3243.5||3243.5||3243.5||0
1714668900000|2024-05-02 16:55:00|3245|3183.5|3245|3183.5|3245|3183.5|3245|3183.5|0
1714669200000|2024-05-02 17:00:00||3185.5||3185.5||3185.5||3185.5|0
1714669500000|2024-05-02 17:05:00|3246.5|3187|3246.5|3187|3246.5|3187|3245|3187|0
1714669800000|2024-05-02 17:10:00|3248|3188.5|3248|3188.5|3248|3188.5|3248|3188.5|0
1714670100000|2024-05-02 17:15:00|3249.5||3248||3249.5||3248||0
1714670700000|2024-05-02 17:25:00|3249.5||3249.5||3249.5||3249.5||0
1714671000000|2024-05-02 17:30:00|3248||3248||3248||3248||0
1714671300000|2024-05-02 17:35:00|3246.5|3187|3246.5|3187|3246.5|3187|3246.5|3187|0
1714671900000|2024-05-02 17:45:00|3245|3185.5|3245|3185.5|3245|3185.5|3245|3185.5|0
1714673100000|2024-05-02 18:05:00|3246.5|3187|3248|3187|3248|3187|3246.5|3187|0
1714673400000|2024-05-02 18:10:00||3188.5||3188.5||3188.5||3188.5|0
1714673700000|2024-05-02 18:15:00|3246.5|3187|3246.5|3187|3246.5|3187|3246.5|3187|0
1714674300000|2024-05-02 18:25:00|3248|3188.5|3248|3188.5|3248|3188.5|3247.5|3188.5|0
1714674600000|2024-05-02 18:30:00|3249.5||3249.5||3249.5||3249.5||0
1714675200000|2024-05-02 18:40:00|3248||3248||3248||3248||0
1714675500000|2024-05-02 18:45:00|3249.5|3190|3249.5|3190|3249.5|3190|3249.5|3190|0
1714675800000|2024-05-02 18:50:00|3251|3192|3251|3192|3251|3192|3251|3192|0
1714676400000|2024-05-02 19:00:00|3249.5|3190|3249.5|3190|3249.5|3190|3249.5|3190|0
1714676700000|2024-05-02 19:05:00|3251|3192|3252.5|3192|3252.5|3192|3251|3192|0
1714677000000|2024-05-02 19:10:00|3251||3251||3251||3251||0
1714677600000|2024-05-02 19:20:00|3252.5||3251||3252.5||3251||0
1714678200000|2024-05-02 19:30:00|3249.5|3190|3249.5|3190|3249.5|3190|3249.5|3190|0
1714678500000|2024-05-02 19:35:00|3248|3188.5|3248|3188.5|3249.5|3188.5|3248|3188.5|0
1714679100000|2024-05-02 19:45:00|3246.5|3187|3248|3188.5|3248|3188.5|3246.5|3187|0
1714679700000|2024-05-02 19:55:00|3249.5||3249.5||3249.5||3249.5||0
1714716000000|2024-05-03 06:00:00|3272|3220|3294.5|3194|3294.5|3220|3270.5|3194|0
1714719300000|2024-05-03 06:55:00|3274|3213.5|3273.5|3220.5|3280|3220.5|3273.5|3213.5|0
1714719600000|2024-05-03 07:00:00|3273|3221|3254.5|3249|3273|3250.5|3254|3221|0
1714719900000|2024-05-03 07:05:00|3255|3248.5|3253|3248|3255.5|3248.5|3252|3247.5|0
1714720200000|2024-05-03 07:10:00|3253.5|3249|3258.5|3252|3259.5|3252|3253.5|3249|0
1714720500000|2024-05-03 07:15:00|3259|3253|3258.5|3254|3261|3254|3258.5|3253|0
1714720800000|2024-05-03 07:20:00|3257.5|3253.5|3259|3253|3259|3253.5|3256.5|3252.5|0
1714721100000|2024-05-03 07:25:00|3259.5|3249.5|3260.5|3250.5|3264.5|3251.5|3258.5|3233.5|0
1714721400000|2024-05-03 07:30:00|3260|3252|3255.5|3251.5|3260|3254|3255.5|3251.5|0
1714721700000|2024-05-03 07:35:00|3256|3251|3256.5|3251.5|3257|3251.5|3255|3251|0
1714722000000|2024-05-03 07:40:00|3257||3257.5||3259||3257||0
1714722300000|2024-05-03 07:45:00|3258||3258||3258||3256||0
1714722600000|2024-05-03 07:50:00|3257.5|3251|3257|3251.5|3257.5|3251.5|3255.5|3251|0
1714722900000|2024-05-03 07:55:00|3257.5|3251|3256|3251.5|3258|3251.5|3256|3251|0
1714723200000|2024-05-03 08:00:00|3256.5|3251|3258.5|3251.5|3258.5|3251.5|3255|3250.5|0
1714723500000|2024-05-03 08:05:00|3259|3252.5|3261.5|3254.5|3261.5|3254.5|3258.5|3252.5|0
1714723800000|2024-05-03 08:10:00|3262||3260||3262||3260||0
1714724100000|2024-05-03 08:15:00|3259||3259.5||3260.5||3259||0
1714724400000|2024-05-03 08:20:00|3259|3254|3259|3253.5|3259|3254|3258.5|3253.5|0
1714724700000|2024-05-03 08:25:00|3259.5||3259||3259.5||3258.5||0
1714725000000|2024-05-03 08:30:00|3258.5||3259||3259.5||3258.5||0
1714725300000|2024-05-03 08:35:00|3259.5||3259||3259.5||3258.5||0
1714725600000|2024-05-03 08:40:00|3258|3253|3257|3252.5|3259|3253|3257|3252|0
1714726200000|2024-05-03 08:50:00|3256.5||3257.5||3257.5||3256.5||2
1714726500000|2024-05-03 08:55:00|3257|3252|3257.5|3252.5|3257.5|3252.5|3256.5|3252|0
1714726800000|2024-05-03 09:00:00|3257|3252|3256.5|3250.5|3257|3252|3255|3250.5|0
1714727100000|2024-05-03 09:05:00|3256|3250|3254.5|3250.5|3256|3250.5|3254.5|3250|0
1714727400000|2024-05-03 09:10:00|3255||3257||3257||3255||0
1714727700000|2024-05-03 09:15:00|3257.5|3251.5|3257|3251.5|3258|3251.5|3257|3251.5|0
1714728000000|2024-05-03 09:20:00|3257.5||3257.5||3257.5||3257.5||0
1714728300000|2024-05-03 09:25:00|3256.5|3251|3254.5|3250|3256.5|3251|3254.5|3250|0
1714728600000|2024-05-03 09:30:00|3255|3250.5|3256|3250.5|3256|3250.5|3255|3250|0
1714728900000|2024-05-03 09:35:00|3256.5||3256||3257||3255.5||0
1714729200000|2024-05-03 09:40:00|3256.5|3251|3258|3251.5|3258|3251.5|3256.5|3251|0
1714729500000|2024-05-03 09:45:00|3258.5||3258.5||3258.5||3258.5||0
1714729800000|2024-05-03 09:50:00|3259|3252|3258.5|3252.5|3259|3252.5|3258|3252|0
1714730100000|2024-05-03 09:55:00|3257.5||3258.5||3258.5||3257.5||0
1714730400000|2024-05-03 10:00:00|3259||3258||3259||3258||0
1714730700000|2024-05-03 10:05:00|3258.5||3258.5||3258.5||3257.5||0
1714731000000|2024-05-03 10:10:00|3259|3253|3260.5|3253.5|3260.5|3253.5|3259|3253|0
1714731300000|2024-05-03 10:15:00|3261||3260||3261||3260||0
1714731600000|2024-05-03 10:20:00|3260.5||3260||3260.5||3259.5||0
1714732200000|2024-05-03 10:30:00|3260.5||3260||3260.5||3259.5||0
1714732500000|2024-05-03 10:35:00|3259||3259||3259||3259||0
1714732800000|2024-05-03 10:40:00|3259.5||3260||3260||3259.5||0
1714733100000|2024-05-03 10:45:00|3260.5|3254|3261.5|3254.5|3261.5|3254.5|3260.5|3254|0
1714733400000|2024-05-03 10:50:00|3262|3255|3263|3256.5|3263|3256.5|3262|3255|0
1714733700000|2024-05-03 10:55:00|3262.5||3262||3262.5||3262||0
1714734000000|2024-05-03 11:00:00|3267.5|3238.5|3261|3254|3269|3254|3260.5|3234.5|0
1714734300000|2024-05-03 11:05:00|3260||3259||3260||3259||0
1714734600000|2024-05-03 11:10:00|3259.5|3253.5|3258|3253.5|3259.5|3253.5|3257.5|3253.5|0
1714734900000|2024-05-03 11:15:00|3258.5|3254|3257.5|3252.5|3258.5|3254|3256.5|3252|0
1714735200000|2024-05-03 11:20:00|3257|3252|3255.5|3251|3257|3252|3255.5|3250.5|0
1714735500000|2024-05-03 11:25:00|3256|3250.5|3256|3251|3256|3251|3256|3250.5|0
1714735800000|2024-05-03 11:30:00|3256.5|3250.5|3254.5|3250|3256.5|3250.5|3254.5|3250|0
1714736100000|2024-05-03 11:35:00|3255|3249.5|3256|3250|3256|3250|3255|3249.5|0
1714736400000|2024-05-03 11:40:00|3256.5||3257||3257||3256.5||0
1714736700000|2024-05-03 11:45:00|3256||3255||3256||3255||0
1714737000000|2024-05-03 11:50:00|3255.5||3255.5||3255.5||3254.5||0
1714737300000|2024-05-03 11:55:00|3254.5|3249.5|3255|3250|3255|3250|3254|3249.5|0
1714737600000|2024-05-03 12:00:00|3255.5|3251|3258|3253.5|3258|3254.5|3255.5|3251|0
1714737900000|2024-05-03 12:05:00|3257|3253|3257.5|3253|3257.5|3253.5|3257|3253|0
1714738200000|2024-05-03 12:10:00|3258|3253.5|3258.5|3253.5|3259.5|3255|3258|3253.5|0
1714738500000|2024-05-03 12:15:00|3257.5|3253|3258|3253.5|3258|3253.5|3257|3253|0
1714738800000|2024-05-03 12:20:00|3258.5|3253|3256.5|3252|3258.5|3253|3256.5|3252|0
1714739100000|2024-05-03 12:25:00|3255.5|3252.5|3259|3247|3259|3252.5|3255|3247|0
1714739400000|2024-05-03 12:30:00|3259.5|3248.5|3283.5|3277.5|3335.5|3277.5|3259.5|3202.5|0
1714739700000|2024-05-03 12:35:00|3284|3278|3288|3282|3291|3282|3284|3278|0
1714740000000|2024-05-03 12:40:00|3288.5|3281.5|3284|3279.5|3289|3281.5|3284|3279|0
1714740300000|2024-05-03 12:45:00|3284.5|3280|3286.5|3280.5|3287|3280.5|3284.5|3280|0
1714740600000|2024-05-03 12:50:00|3287|3280|3281|3274.5|3287|3280|3279.5|3274.5|0
1714740900000|2024-05-03 12:55:00|3281.5|3274|3276.5|3272.5|3281.5|3274|3276.5|3272|0
1714741200000|2024-05-03 13:00:00|3277|3272|3276.5|3271|3278|3272|3275|3270.5|0
1714741500000|2024-05-03 13:05:00|3275.5|3270.5|3270.5|3265.5|3275.5|3270.5|3269.5|3265|0
1714741800000|2024-05-03 13:10:00|3271||3272.5||3272.5||3269.5||0
1714742100000|2024-05-03 13:15:00|3271.5|3265|3268.5|3263.5|3271.5|3265.5|3268.5|3263.5|0
1714742400000|2024-05-03 13:20:00|3267.5|3264|3268.5|3263.5|3268.5|3264|3267.5|3263|0
1714742700000|2024-05-03 13:25:00|3269|3264|3274|3266.5|3274|3266.5|3269|3264|0
1714743000000|2024-05-03 13:30:00|3274.5|3266|3270|3264.5|3274.5|3266.5|3268.5|3264|0
1714743300000|2024-05-03 13:35:00|3269|3265|3272.5|3266.5|3273.5|3266.5|3269|3265|0
1714743600000|2024-05-03 13:40:00|3273|3267|3279.5|3268.5|3279.5|3268.5|3273|3267|0
1714743900000|2024-05-03 13:45:00|3280|3269|3277.5|3271.5|3280|3271.5|3275.5|3268.5|0
1714744200000|2024-05-03 13:50:00|3276.5|3272|3279.5|3273.5|3280.5|3273.5|3275.5|3272|0
1714744500000|2024-05-03 13:55:00|3278.5|3273|3281.5|3270|3281.5|3273.5|3278|3270|0
1714744800000|2024-05-03 14:00:00|3285|3271.5|3269|3263.5|3285.5|3271.5|3268.5|3263.5|0
1714745100000|2024-05-03 14:05:00|3269.5|3264|3266.5|3261|3271.5|3264.5|3265|3260.5|0
1714745400000|2024-05-03 14:10:00|3267|3262|3265|3260.5|3269|3262|3264|3260|0
1714745700000|2024-05-03 14:15:00|3265.5|3260|3263|3258|3267.5|3260|3262|3257.5|0
1714746000000|2024-05-03 14:20:00|3263.5|3257.5|3262.5|3257|3263.5|3257.5|3260.5|3256.5|0
1714746300000|2024-05-03 14:25:00|3261.5|3256.5|3264|3258|3265|3258|3258.5|3253.5|0
1714746600000|2024-05-03 14:30:00|3264.5|3259|3265.5|3260|3267.5|3260|3264.5|3259|0
1714746900000|2024-05-03 14:35:00|3264.5|3259.5|3264|3258|3265|3259.5|3262.5|3258|0
1714747200000|2024-05-03 14:40:00|3264.5|3259|3267.5|3261|3267.5|3261|3263.5|3259|0
1714747500000|2024-05-03 14:45:00|3268|3261.5|3265.5|3261|3269|3262|3265.5|3261|0
1714747800000|2024-05-03 14:50:00|3264.5|3260.5|3263.5|3258.5|3265|3260.5|3263.5|3258.5|0
1714748100000|2024-05-03 14:55:00|3264|3259|3262.5|3257.5|3264|3259|3262.5|3257.5|0
1714748400000|2024-05-03 15:00:00|3261.5|3257|3261|3256|3263.5|3257|3261|3256|0
1714748700000|2024-05-03 15:05:00|3261.5||3261||3262.5||3260.5||0
1714749000000|2024-05-03 15:10:00|3260|3255.5|3263|3256|3263|3256|3260|3255.5|0
1714749300000|2024-05-03 15:15:00|3263.5|3256.5|3263|3257|3263.5|3257|3262.5|3256.5|0
1714749600000|2024-05-03 15:20:00|3263.5|3257.5|3265|3260|3266|3260|3263.5|3257.5|0
1714749900000|2024-05-03 15:25:00|3264|3259.5|3263|3259|3264|3259.5|3263|3259|0
1714750200000|2024-05-03 15:30:00|3271.5|3252.5|3272|3254.5|3315.5|3256.5|3269|3208|0
1714750500000|2024-05-03 15:35:00|3272.5|3255.5|3268.5|3248|3273|3255.5|3267.5|3241.5|0
1714750800000|2024-05-03 15:40:00|3269.5|3249|3267.5|3247|3270.5|3254|3267.5|3247|0
1714751100000|2024-05-03 15:45:00|3311.5|3248|3314|3214|3316|3254|3308.5|3214|0
1714751400000|2024-05-03 15:50:00|3312|3215.5|3318|3215.5|3318|3215.5|3311.5|3215.5|0
1714751700000|2024-05-03 15:55:00|3317||3318||3318||3317||0
1714752000000|2024-05-03 16:00:00||3217||3217||3217||3217|0
1714752300000|2024-05-03 16:05:00|3315||3318||3318||3315||0
1714752600000|2024-05-03 16:10:00|3319.5||3319.5||3319.5||3319.5||0
1714753200000|2024-05-03 16:20:00||3219||3219||3219||3219|0
1714753800000|2024-05-03 16:30:00|3316|3217|3318|3217|3319.5|3217|3316|3217|0
1714754100000|2024-05-03 16:35:00|3319.5||3319.5||3319.5||3319.5||0
1714754400000|2024-05-03 16:40:00|3318||3318||3318||3318||0
1714755000000|2024-05-03 16:50:00|3316.5|3215.5|3316.5|3215.5|3316.5|3215.5|3316.5|3215.5|0
1714756200000|2024-05-03 17:10:00|3314.5||3316.5||3316.5||3314.5||0
1714756500000|2024-05-03 17:15:00|3318|3217|3318|3217|3318|3217|3318|3217|0
1714756800000|2024-05-03 17:20:00|3316.5|3215.5|3316.5|3215.5|3316.5|3215.5|3316.5|3215.5|0
1714757400000|2024-05-03 17:30:00|3314.5|3214|3316.5|3214|3316.5|3214|3314.5|3214|0
1714757700000|2024-05-03 17:35:00||3215.5||3215.5||3215.5||3215.5|0
1714758000000|2024-05-03 17:40:00|3318||3318||3318||3318||0
1714758300000|2024-05-03 17:45:00|3316.5||3316.5||3316.5||3316.5||0
1714758600000|2024-05-03 17:50:00|3318||3318||3318||3318||0
1714758900000|2024-05-03 17:55:00||3217||3217||3217||3217|0
1714759500000|2024-05-03 18:05:00|3319.5||3319.5||3319.5||3319.5||0
1714760400000|2024-05-03 18:20:00||3219||3219||3219||3219|0
1714761300000|2024-05-03 18:35:00|3317.5|3217|3319.5|3217|3319.5|3217|3317.5|3217|0
1714761600000|2024-05-03 18:40:00|3318||3318||3318||3318||0
1714762500000|2024-05-03 18:55:00|3316.5|3215.5|3316.5|3215.5|3316.5|3215.5|3316.5|3215.5|0
1714763700000|2024-05-03 19:15:00|3318||3318||3318||3318||0
1714764600000|2024-05-03 19:30:00|3316.5||3316.5||3316.5||3316.5||0
1714765800000|2024-05-03 19:50:00|3318|3217|3318|3217|3318|3217|3318|3217|0
1714975200000|2024-05-06 06:00:00|3295|3244.5|3321.5|3220|3321.5|3244.5|3295|3218.5|0
1714978500000|2024-05-06 06:55:00|3292.5|3229|3279.5|3236|3292.5|3236|3279.5|3223|0
1714978800000|2024-05-06 07:00:00|3285.5|3235.5|3289|3237|3289|3237|3270|3230.5|0
1714979400000|2024-05-06 07:10:00|3311|3208.5|3309|3207.5|3311|3235|3272.5|3206.5|0
1714979700000|2024-05-06 07:15:00|3308.5|3208|3260.5|3235.5|3308.5|3235.5|3260.5|3208|0
1714980000000|2024-05-06 07:20:00|3259.5||3261.5||3262.5||3259.5||0
1714980300000|2024-05-06 07:25:00|3260.5||3260.5||3260.5||3260.5||0
1714980600000|2024-05-06 07:30:00|3260||3259.5||3260.5||3259.5||0
1714980900000|2024-05-06 07:35:00|3260.5||3261.5||3261.5||3260.5||0
1714981200000|2024-05-06 07:40:00|3261|3237|3262.5|3254|3262.5|3254|3260.5|3237|0
1714981500000|2024-05-06 07:45:00|3262||3263.5||3263.5||3261.5||0
1714981800000|2024-05-06 07:50:00|3263||3260||3263||3259.5||0
1714982100000|2024-05-06 07:55:00|3259.5||3259.5||3260||3258.5||0
1714982400000|2024-05-06 08:00:00|3259||3261||3261||3259||0
1714982700000|2024-05-06 08:05:00|3260.5||3260.5||3260.5||3260||0
1714983000000|2024-05-06 08:10:00|3261||3260||3262||3260||0
1714983300000|2024-05-06 08:15:00|3260.5||3259.5||3260.5||3259.5||0
1714983600000|2024-05-06 08:20:00|3260||3261||3261||3258.5||1
1714983900000|2024-05-06 08:25:00|3260||3260.5||3260.5||3260||0
1714984200000|2024-05-06 08:30:00|3261|3254.5|3262|3255|3263|3255|3261|3254.5|0
1714984500000|2024-05-06 08:35:00|3262.5||3261.5||3262.5||3261.5||0
1714984800000|2024-05-06 08:40:00|3262||3263||3263.5||3262||0
1714985100000|2024-05-06 08:45:00|3263.5||3263||3263.5||3262.5||0
1714985400000|2024-05-06 08:50:00|3263.5|3255.5|3264|3259.5|3264.5|3259.5|3263.5|3255.5|1
1714985700000|2024-05-06 08:55:00|3264.5|3259|3264|3259|3264.5|3260|3264|3259|0
1714986000000|2024-05-06 09:00:00|3264.5|3259.5|3264|3258.5|3264.5|3260.5|3264|3258.5|0
1714986300000|2024-05-06 09:05:00|3264.5|3259.5|3264.5|3260.5|3264.5|3260.5|3264.5|3259.5|0
1714986600000|2024-05-06 09:10:00|3264|3260|3265|3261|3265.5|3261.5|3264|3260|0
1714986900000|2024-05-06 09:15:00|3265.5|3262|3266.5|3262|3266.5|3262|3265.5|3262|0
1714987200000|2024-05-06 09:20:00|3267|3263|3268|3263.5|3268.5|3264|3267|3263|0
1714987500000|2024-05-06 09:25:00|3268.5|3264.5|3269|3264|3269|3264.5|3268.5|3264|0
1714987800000|2024-05-06 09:30:00|3269.5|3263.5|3270|3265.5|3270|3265.5|3269.5|3263.5|0
1714988100000|2024-05-06 09:35:00|3269.5|3266|3270.5|3266|3270.5|3266.5|3269.5|3266|0
1714988400000|2024-05-06 09:40:00|3271|3266.5|3274|3269|3274|3269|3271|3266.5|0
1714988700000|2024-05-06 09:45:00|3273.5|3270|3274.5|3270|3274.5|3270|3273.5|3269|0
1714989000000|2024-05-06 09:50:00|3275|3271|3275.5|3271|3275.5|3271|3274.5|3271|0
1714989300000|2024-05-06 09:55:00|3276|3270.5|3275.5|3270|3276|3270.5|3275.5|3270|0
1714989600000|2024-05-06 10:00:00|3276|3271|3278|3273.5|3278|3273.5|3275.5|3271|0
1714989900000|2024-05-06 10:05:00|3278.5|3274|3281|3276.5|3281.5|3277|3278.5|3274|0
1714990200000|2024-05-06 10:10:00|3281.5|3276|3281|3276.5|3281.5|3277|3281|3276|0
1714990500000|2024-05-06 10:15:00|3281.5|3276|3282.5|3278.5|3283|3278.5|3281.5|3276|0
1714990800000|2024-05-06 10:20:00|3283|3278|3284|3279|3284|3279|3283|3278|0
1714991100000|2024-05-06 10:25:00|3283.5|3278.5|3283.5|3278.5|3283.5|3278.5|3283.5|3278.5|0
1714991400000|2024-05-06 10:30:00|3284|3279.5|3283.5|3277.5|3284|3279.5|3283.5|3277.5|0
1714991700000|2024-05-06 10:35:00|3306.5|3258.5|3288|3277|3306.5|3277|3288|3258.5|0
1714992000000|2024-05-06 10:40:00|3287.5|3276.5|3287|3277.5|3287.5|3277.5|3287|3276.5|0
1714992300000|2024-05-06 10:45:00||3277||3277.5||3277.5||3276.5|0
1714992600000|2024-05-06 10:50:00|3286.5|3277|3283|3278.5|3286.5|3278.5|3283|3276.5|0
1714992900000|2024-05-06 10:55:00||3278||3278||3278||3278|0
1714993200000|2024-05-06 11:00:00|3288.5|3258|3283|3277.5|3289.5|3277.5|3283|3257.5|0
1714993500000|2024-05-06 11:05:00|3282.5|3277|3283.5|3279|3283.5|3279|3282|3277|0
1714993800000|2024-05-06 11:10:00|3283|3278.5|3283|3277.5|3283|3278.5|3283|3277.5|0
1714994100000|2024-05-06 11:15:00|3282.5|3277|3282|3276.5|3282.5|3277|3282|3276.5|0
1714994400000|2024-05-06 11:20:00|3282.5|3277.5|3282.5|3277.5|3282.5|3277.5|3282|3277.5|0
1714994700000|2024-05-06 11:25:00|3283|3278.5|3284|3279|3284|3279|3283|3278|0
1714995000000|2024-05-06 11:30:00|3284.5|3280|3284|3278.5|3284.5|3280|3284|3278.5|0
1714995300000|2024-05-06 11:35:00|3283.5|3278|3282|3277|3283.5|3278|3282|3277|0
1714995600000|2024-05-06 11:40:00|3282.5|3277.5|3282|3277.5|3282.5|3278|3282|3277.5|0
1714995900000|2024-05-06 11:45:00|3281.5|3277|3281|3276|3281.5|3277|3281|3276|0
1714996200000|2024-05-06 11:50:00|3281.5|3276.5|3283.5|3278.5|3283.5|3279|3281|3276.5|0
1714996500000|2024-05-06 11:55:00|3284|3279.5|3284|3279|3284|3279.5|3284|3279|0
1714996800000|2024-05-06 12:00:00|3284.5|3280|3286|3281.5|3286|3281.5|3284.5|3280|0
1714997100000|2024-05-06 12:05:00|3286.5||3286.5||3286.5||3286||0
1714997400000|2024-05-06 12:10:00|3286|3281|3286|3281|3286.5|3281|3286|3281|0
1714997700000|2024-05-06 12:15:00|3286.5|3281.5|3288.5|3284|3289|3284|3286.5|3281.5|0
1714998000000|2024-05-06 12:20:00|3289|3285|3289.5|3284.5|3291|3286|3289|3284.5|0
1714998300000|2024-05-06 12:25:00|3290|3285|3290.5|3286|3290.5|3286|3289.5|3285|0
1714998600000|2024-05-06 12:30:00|3291|3287|3291|3286|3291.5|3287|3291|3286|0
1714998900000|2024-05-06 12:35:00|3290.5|3285.5|3289|3283.5|3290.5|3285.5|3289|3283.5|0
1714999200000|2024-05-06 12:40:00|3288.5|3283|3287|3281|3288.5|3283|3287|3281|0
1714999500000|2024-05-06 12:45:00|3286|3282|3287|3282|3287.5|3283|3286|3282|0
1714999800000|2024-05-06 12:50:00||3281.5||3281.5||3282.5||3281.5|0
1715000100000|2024-05-06 12:55:00|3287.5|3281|3287|3282.5|3287.5|3283|3287|3281|0
1715000400000|2024-05-06 13:00:00|3287.5|3282|3287|3281|3287.5|3282|3287|3281|0
1715000700000|2024-05-06 13:05:00|3286.5|3280.5|3284|3278.5|3286.5|3280.5|3284|3278.5|0
1715001300000|2024-05-06 13:15:00||3278||3279||3279||3278|0
1715001600000|2024-05-06 13:20:00||3278.5||3276.5||3278.5||3276.5|0
1715001900000|2024-05-06 13:25:00|3283.5|3276|3281.5|3276.5|3283.5|3276.5|3281|3275.5|0
1715002200000|2024-05-06 13:30:00|3282|3276|3279|3273.5|3282|3276|3278|3272.5|0
1715002500000|2024-05-06 13:35:00|3278.5|3274|3278|3273|3279|3275.5|3278|3273|12
1715002800000|2024-05-06 13:40:00|3277.5|3272.5|3279|3272.5|3279|3273|3276.5|3272|0
1715003100000|2024-05-06 13:45:00|3279.5||3279.5||3279.5||3279.5||0
1715003400000|2024-05-06 13:50:00|3280|3273.5|3282.5|3275.5|3282.5|3275.5|3280|3273.5|0
1715003700000|2024-05-06 13:55:00|3282|3276|3284|3277.5|3284|3277.5|3281.5|3276|0
1715004000000|2024-05-06 14:00:00|3283.5|3278|3285.5|3278.5|3285.5|3278.5|3283|3278|0
1715004300000|2024-05-06 14:05:00|3286|3279|3287|3280.5|3287|3280.5|3285.5|3279|0
1715004600000|2024-05-06 14:10:00|3286.5||3286.5||3286.5||3285||0
1715004900000|2024-05-06 14:15:00|3287||3287||3287.5||3286.5||0
1715005200000|2024-05-06 14:20:00|3286.5||3285.5||3286.5||3285.5||0
1715005500000|2024-05-06 14:25:00|3286||3286.5||3287||3286||0
1715005800000|2024-05-06 14:30:00|3287||3286.5||3287||3286||0
1715006100000|2024-05-06 14:35:00|3287|3281|3290|3282.5|3290|3282.5|3287|3281|0
1715006400000|2024-05-06 14:40:00|3289.5|3283|3289|3283.5|3289.5|3283.5|3289|3283|0
1715006700000|2024-05-06 14:45:00|3288.5|3283|3288|3282.5|3288.5|3283|3286.5|3282.5|0
1715007000000|2024-05-06 14:50:00|3288.5|3283.5|3286|3281|3288.5|3283.5|3286|3281|0
1715007300000|2024-05-06 14:55:00|3285|3280.5|3286.5|3280.5|3286.5|3280.5|3285|3280.5|0
1715007600000|2024-05-06 15:00:00|3286||3286.5||3286.5||3285.5||0
1715007900000|2024-05-06 15:05:00|3286|3281.5|3287.5|3281.5|3287.5|3281.5|3285.5|3281.5|0
1715008200000|2024-05-06 15:10:00|3288|3282|3288.5|3282.5|3289|3282.5|3288|3282|0
1715008500000|2024-05-06 15:15:00|3288||3287.5||3288.5||3287.5||0
1715008800000|2024-05-06 15:20:00|3287|3282|3288|3281.5|3288|3282|3286.5|3281.5|0
1715009100000|2024-05-06 15:25:00|3288.5|3278|3309.5|3278|3309.5|3278|3287.5|3278|0
1715009400000|2024-05-06 15:30:00|3308.5|3277|3298|3269.5|3309.5|3277|3294.5|3269|0
1715009700000|2024-05-06 15:35:00|3297|3270.5|3296.5|3277|3302|3277|3294.5|3270.5|0
1715010300000|2024-05-06 15:45:00||3274.5||3268.5||3274.5||3268.5|0
1715010600000|2024-05-06 15:50:00|3309|3236.5|3337.5|3236.5|3337.5|3236.5|3309|3236.5|0
1715010900000|2024-05-06 15:55:00|3335.5||3337.5||3337.5||3335.5||0
1715011500000|2024-05-06 16:05:00|3336||3336||3336||3334||0
1715011800000|2024-05-06 16:10:00||3234.5||3234.5||3234.5||3234.5|0
1715012700000|2024-05-06 16:25:00|3337.5|3236.5|3337.5|3236.5|3337.5|3236.5|3336.5|3236.5|0
1715013000000|2024-05-06 16:30:00|3339.5|3238|3339.5|3238|3339.5|3238|3339.5|3238|0
1715014200000|2024-05-06 16:50:00|3337.5|3236.5|3337.5|3236.5|3337.5|3236.5|3337.5|3236.5|0
1715014500000|2024-05-06 16:55:00|3339.5|3238|3339.5|3238|3339.5|3238|3339.5|3238|0
1715014800000|2024-05-06 17:00:00|3341|3239.5|3341|3239.5|3341|3239.5|3341|3239.5|0
1715015400000|2024-05-06 17:10:00|3339||3341||3341||3339||0
1715017500000|2024-05-06 17:45:00|3342.5|3241|3342.5|3241|3342.5|3241|3342.5|3241|0
1715019900000|2024-05-06 18:25:00|3344|3243|3344|3243|3344|3243|3344|3243|0
1715020500000|2024-05-06 18:35:00|3342||3344||3344||3342||0
1715020800000|2024-05-06 18:40:00|3342.5||3342.5||3342.5||3342.5||0
1715021100000|2024-05-06 18:45:00|3344||3344||3344||3344||0
1715022000000|2024-05-06 19:00:00|3342.5|3241|3342.5|3241|3342.5|3241|3342.5|3241|0
1715023800000|2024-05-06 19:30:00|3341|3239.5|3341|3239.5|3341|3239.5|3341|3239.5|0
1715025000000|2024-05-06 19:50:00|3342.5|3241|3342.5|3241|3342.5|3241|3342.5|3241|0
1715025300000|2024-05-06 19:55:00|3344|3243|3344|3243|3344|3243|3344|3243|0
1715061600000|2024-05-07 06:00:00|3317.5|3264.5|3343|3240|3343|3266|3317.5|3240|0
1715064900000|2024-05-07 06:55:00|3332.5|3261.5|3332.5|3262|3332.5|3262|3332.5|3261.5|0
1715065200000|2024-05-07 07:00:00|3326.5|3262.5|3310.5|3284.5|3345.5|3291.5|3310.5|3262.5|0
1715065500000|2024-05-07 07:05:00|3316.5|3285.5|3323.5|3300.5|3323.5|3301|3316.5|3284.5|0
1715065800000|2024-05-07 07:10:00|3322|3299.5|3300.5|3295|3322|3303.5|3300.5|3295|0
1715066100000|2024-05-07 07:15:00|3301|3295.5|3303.5|3298.5|3306|3301.5|3300.5|3295.5|0
1715066400000|2024-05-07 07:20:00|3304|3299.5|3301.5|3296.5|3304.5|3299.5|3300.5|3295|0
1715066700000|2024-05-07 07:25:00|3302|3297.5|3302.5|3297.5|3303|3298|3301.5|3297|0
1715067000000|2024-05-07 07:30:00|3301.5|3298|3296.5|3292|3301.5|3298|3296.5|3291|0
1715067300000|2024-05-07 07:35:00|3297|3293|3297|3292.5|3298.5|3294|3297|3292.5|0
1715067600000|2024-05-07 07:40:00|3296.5|3292|3297|3292.5|3297|3292.5|3293.5|3289|0
1715067900000|2024-05-07 07:45:00|3296.5|3292|3293|3288.5|3296.5|3292|3292|3287.5|0
1715068200000|2024-05-07 07:50:00|3292.5|3289|3297|3292.5|3297|3292.5|3292.5|3289|0
1715068500000|2024-05-07 07:55:00|3296.5|3292|3298.5|3292.5|3298.5|3294.5|3295.5|3291.5|0
1715068800000|2024-05-07 08:00:00|3299|3293|3299|3294|3299.5|3294.5|3298|3293|0
1715069100000|2024-05-07 08:05:00|3299.5|3271|3300.7|3296.2|3333.5|3296.2|3299.5|3260.5|0
1715069400000|2024-05-07 08:10:00|3301.2|3296.7|3314.4|3309.9|3314.9|3310.4|3301.2|3296.7|0
1715069700000|2024-05-07 08:15:00|3314.9|3310.9|3317.4|3313.4|3317.9|3313.4|3313.9|3309.4|0
1715070000000|2024-05-07 08:20:00|3316.9|3312.9|3321.9|3316.9|3321.9|3316.9|3316.9|3312.4|3
1715070300000|2024-05-07 08:25:00|3321.4|3316.4|3321.4|3315.9|3321.9|3316.9|3320.4|3315.9|0
1715070600000|2024-05-07 08:30:00|3321.9|3316.4|3324.9|3320.4|3325.4|3320.9|3320.4|3315.9|0
1715070900000|2024-05-07 08:35:00|3324.4|3319.9|3325.9|3321.4|3326.4|3321.4|3324.4|3317.4|0
1715071200000|2024-05-07 08:40:00|3325.4|3320.9|3326.9|3322.4|3327.4|3322.4|3325.4|3320.9|0
1715071500000|2024-05-07 08:45:00|3327.4|3321.9|3326.4|3322.4|3327.4|3322.4|3324.9|3320.4|0
1715071800000|2024-05-07 08:50:00|3326.9|3322.9|3326.9|3321.9|3328.9|3324.4|3325.9|3321.9|0
1715072100000|2024-05-07 08:55:00|3326.4|3322.9|3325.9|3320.4|3326.9|3322.9|3324.4|3320.4|0
1715072400000|2024-05-07 09:00:00|3326.4|3320.9|3323.9|3319.4|3326.4|3322.4|3323.4|3319.4|0
1715072700000|2024-05-07 09:05:00|3323.4|3320.4|3324.4|3319.9|3324.9|3320.4|3322.9|3319.4|0
1715073000000|2024-05-07 09:10:00|3323.9|3319.4|3324.4|3319.9|3324.9|3320.4|3323.4|3319.4|0
1715073300000|2024-05-07 09:15:00|3324.9|3320.9|3325.4|3321.4|3326.9|3321.9|3323.4|3319.4|0
1715073600000|2024-05-07 09:20:00|3325.9|3322.4|3325.9|3322.4|3327.4|3322.9|3324.9|3320.9|0
1715073900000|2024-05-07 09:25:00|3326.4|3321.9|3326.4|3321.9|3327.4|3323.4|3325.4|3321.4|0
1715074200000|2024-05-07 09:30:00|3326.9|3322.9|3327.4|3322.9|3327.4|3323.4|3325.9|3322.4|1
1715074500000|2024-05-07 09:35:00|3326.9|3322.4|3327.4|3322.9|3328.4|3323.4|3325.9|3322.4|0
1715074800000|2024-05-07 09:40:00|3327.9|3322.4|3327.4|3323.4|3328.4|3323.9|3326.4|3321.9|0
1715075100000|2024-05-07 09:45:00|3327.9|3323.9|3328.4|3322.4|3363.4|3324.4|3327.4|3286.9|0
1715075400000|2024-05-07 09:50:00|3328.9|3323.9|3329.9|3325.9|3330.4|3325.9|3327.9|3323.9|0
1715075700000|2024-05-07 09:55:00|3329.4|3326.4|3332.4|3327.9|3332.9|3327.9|3329.4|3326.4|0
1715076000000|2024-05-07 10:00:00|3331.9|3327.4|3330.9|3326.9|3332.4|3327.4|3330.4|3326.4|0
1715076300000|2024-05-07 10:05:00|3331.4|3326.4|3332.4|3327.9|3333.9|3329.4|3329.9|3325.9|0
1715076600000|2024-05-07 10:10:00|3331.9|3327.4|3333.9|3329.4|3333.9|3329.4|3330.9|3326.4|0
1715076900000|2024-05-07 10:15:00|3334.4|3330.4|3335.9|3331.9|3336.4|3331.9|3333.9|3329.9|0
1715077200000|2024-05-07 10:20:00|3336.4|3332.9|3335.4|3330.9|3337.9|3333.4|3335.4|3330.9|0
1715077500000|2024-05-07 10:25:00|3335.9|3331.4|3336.9|3332.4|3337.4|3332.4|3334.9|3331.4|0
1715077800000|2024-05-07 10:30:00|3337.4|3333.4|3338.9|3334.4|3340.4|3336.4|3336.9|3333.4|0
1715078100000|2024-05-07 10:35:00|3338.4|3333.9|3336.9|3332.4|3339.4|3334.4|3336.9|3332.4|0
1715078400000|2024-05-07 10:40:00|3336.4|3333.4|3338.9|3334.9|3339.4|3334.9|3336.4|3333.4|0
1715078700000|2024-05-07 10:45:00|3339.4|3334.4|3342.4|3338.4|3342.4|3338.4|3339.4|3334.4|0
1715079000000|2024-05-07 10:50:00|3342.9|3339.4|3338.9|3334.4|3344.4|3339.4|3337.4|3333.9|0
1715079300000|2024-05-07 10:55:00|3339.4|3335.4|3341.9|3337.9|3342.4|3338.4|3338.4|3335.4|0
1715079600000|2024-05-07 11:00:00|3342.4|3315.9|3345.4|3340.9|3346.9|3340.9|3339.4|3310.9|0
1715079900000|2024-05-07 11:05:00|3344.9|3340.4|3343.4|3338.4|3344.9|3340.4|3341.9|3337.4|0
1715080200000|2024-05-07 11:10:00|3343.9|3339.4|3344.9|3339.9|3345.9|3341.4|3343.9|3339.4|0
1715080500000|2024-05-07 11:15:00|3344.4|3339.4|3343.4|3338.9|3344.9|3340.4|3342.4|3338.4|0
1715080800000|2024-05-07 11:20:00|3343.9|3339.4|3344.4|3339.9|3345.4|3340.4|3343.9|3339.4|0
1715081100000|2024-05-07 11:25:00|3344.9|3339.4|3339.9|3335.4|3344.9|3339.4|3339.9|3335.4|0
1715081400000|2024-05-07 11:30:00|3339.4|3334.9|3339.9|3335.4|3340.9|3336.4|3337.4|3332.9|0
1715081700000|2024-05-07 11:35:00|3340.4|3335.9|3337.9|3333.4|3342.4|3337.4|3337.9|3333.4|0
1715082000000|2024-05-07 11:40:00|3338.4|3333.9|3338.9|3334.9|3340.4|3336.4|3338.4|3333.9|15
1715082300000|2024-05-07 11:45:00|3338.4|3334.4|3341.4|3333.4|3341.4|3334.4|3337.4|3332.9|9
1715082600000|2024-05-07 11:50:00|3340.4|3334.4|3339.9|3335.4|3340.4|3335.4|3337.4|3332.9|6
1715082900000|2024-05-07 11:55:00|3340.4|3335.9|3341.4|3336.4|3342.9|3337.4|3340.4|3335.9|0
1715083200000|2024-05-07 12:00:00|3341.9|3335.9|3344.4|3339.4|3344.4|3339.4|3338.9|3333.9|0
1715083500000|2024-05-07 12:05:00|3343.4|3338.9|3344.4|3339.4|3344.4|3339.4|3342.9|3337.9|0
1715083800000|2024-05-07 12:10:00|3344.9|3339.9|3346.9|3341.4|3346.9|3341.4|3344.9|3339.9|0
1715084100000|2024-05-07 12:15:00|3345.9|3341.9|3346.4|3341.4|3346.4|3342.4|3345.9|3341.4|0
1715084400000|2024-05-07 12:20:00|3345.9|3340.9|3345.4|3340.4|3345.9|3340.9|3344.9|3339.9|0
1715084700000|2024-05-07 12:25:00|3344.9|3339.9|3344.9|3339.4|3344.9|3339.9|3343.4|3338.9|0
1715085000000|2024-05-07 12:30:00|3345.4|3339.9|3341.4|3336.4|3345.4|3340.4|3340.9|3336.4|0
1715085300000|2024-05-07 12:35:00|3341.9|3336.9|3344.4|3339.9|3344.4|3339.9|3341.9|3336.9|0
1715085600000|2024-05-07 12:40:00|3344.9|3340.4|3345.9|3340.9|3346.4|3341.4|3344.9|3340.4|0
1715085900000|2024-05-07 12:45:00|3345.4|3340.4|3342.9|3338.4|3345.4|3340.4|3341.9|3337.4|0
1715086200000|2024-05-07 12:50:00|3343.4|3337.9|3340.4|3335.4|3343.9|3337.9|3338.9|3333.9|0
1715086500000|2024-05-07 12:55:00|3339.9|3334.9|3344.9|3340.4|3345.9|3341.4|3339.4|3334.9|0
1715086800000|2024-05-07 13:00:00|3345.4|3340.9|3346.4|3341.4|3347.4|3342.4|3345.4|3340.9|0
1715087100000|2024-05-07 13:05:00|3346.9|3341.9|3349.9|3344.4|3349.9|3344.4|3346.9|3341.9|0
1715087400000|2024-05-07 13:10:00|3350.4|3344.9|3350.9|3346.4|3350.9|3346.4|3349.9|3344.9|0
1715087700000|2024-05-07 13:15:00|3351.4||3353.4||3353.4||3351.4||0
1715088000000|2024-05-07 13:20:00|3352.9|3345.9|3352.4|3347.4|3352.9|3347.4|3349.9|3345.4|0
1715088300000|2024-05-07 13:25:00|3352.9|3347.9|3352.9|3347.4|3353.4|3348.4|3352.4|3347.4|0
1715088600000|2024-05-07 13:30:00|3352.4|3346.9|3356.4|3351.4|3356.4|3351.4|3351.9|3345.9|1
1715088900000|2024-05-07 13:35:00|3356.9|3351.9|3358.9|3354.4|3358.9|3354.4|3356.9|3351.9|0
1715089200000|2024-05-07 13:40:00|3359.4|3354.9|3357.9|3353.4|3359.9|3354.9|3357.4|3352.4|1
1715089500000|2024-05-07 13:45:00|3358.4|3353.9|3359.4|3351.9|3359.4|3354.4|3358.4|3351.9|0
1715089800000|2024-05-07 13:50:00|3358.4|3352.4|3357.9|3348.9|3358.4|3352.9|3357.9|3348.9|0
1715090100000|2024-05-07 13:55:00|3356.9|3348.4|3347.4|3343.4|3356.9|3349.4|3347.4|3343.4|1
1715090400000|2024-05-07 14:00:00|3346.9|3342.4|3347.9|3342.9|3350.4|3345.4|3346.4|3342.4|0
1715090700000|2024-05-07 14:05:00|3347.4|3342.4|3349.4|3344.4|3349.4|3344.4|3345.4|3340.4|0
1715091000000|2024-05-07 14:10:00|3348.4|3343.9|3349.4|3344.4|3349.4|3344.4|3347.4|3342.4|0
1715091300000|2024-05-07 14:15:00|3349.9|3344.9|3351.9|3346.9|3351.9|3346.9|3348.9|3344.9|0
1715091600000|2024-05-07 14:20:00|3352.4|3347.4|3352.9|3349.4|3353.4|3349.4|3351.9|3347.4|0
1715091900000|2024-05-07 14:25:00|3352.4|3346.9|3353.9|3348.9|3354.4|3349.4|3351.9|3346.9|2
1715092200000|2024-05-07 14:30:00|3354.4|3349.4|3355.9|3350.9|3355.9|3350.9|3354.4|3349.4|0
1715092500000|2024-05-07 14:35:00|3355.4|3351.4|3356.9|3351.9|3356.9|3351.9|3355.4|3351.4|0
1715092800000|2024-05-07 14:40:00|3357.4|3353.4|3356.9|3350.4|3357.4|3353.4|3356.9|3350.4|12
1715093100000|2024-05-07 14:45:00||3349.9||3350.9||3351.4||3349.4|0
1715093400000|2024-05-07 14:50:00||3350.4||3351.9||3351.9||3349.9|0
1715093700000|2024-05-07 14:55:00|3357.4|3352.4|3356.9|3352.4|3357.9|3352.4|3356.9|3352.4|0
1715094000000|2024-05-07 15:00:00|3357.9|3352.9|3359.9|3355.9|3359.9|3355.9|3357.9|3352.9|0
1715094300000|2024-05-07 15:05:00|3360.4|3356.4|3360.4|3354.9|3360.9|3357.4|3360.4|3354.9|7
1715094600000|2024-05-07 15:10:00|3360.9|3354.4|3360.4|3356.4|3360.9|3356.4|3360.4|3353.9|0
1715094900000|2024-05-07 15:15:00|3360.9|3354.4|3360.9|3356.4|3360.9|3356.4|3360.9|3354.4|1
1715095200000|2024-05-07 15:20:00|3360.4|3355.9|3361.4|3356.9|3361.9|3357.4|3360.4|3355.4|0
1715095500000|2024-05-07 15:25:00|3361.9|3357.4|3362.9|3357.9|3362.9|3357.9|3361.9|3356.9|0
1715095800000|2024-05-07 15:30:00|3370.4|3352.4|3368.4|3348.9|3378.9|3352.4|3367.4|3335.9|0
1715096100000|2024-05-07 15:35:00|3374.4|3349.9|3368.9|3349.9|3383.4|3352.9|3367.4|3349.9|0
1715096400000|2024-05-07 15:40:00|3369.9|3350.9|3369.9|3351.9|3370.9|3351.9|3368.9|3350.9|0
1715096700000|2024-05-07 15:45:00|3387.9|3346.4|3379.4|3345.4|3387.9|3350.9|3373.4|3344.4|0
1715097000000|2024-05-07 15:50:00|3410.4|3346.4|3411.9|3308.4|3411.9|3347.4|3410.4|3308.4|0
1715098800000|2024-05-07 16:20:00|3410.4|3306.9|3410.4|3306.9|3410.4|3306.9|3410.4|3306.9|0
1715101200000|2024-05-07 17:00:00|3411.9|3308.4|3411.9|3308.4|3411.9|3308.4|3411.9|3308.4|0
1715102400000|2024-05-07 17:20:00|3413.9|3309.9|3413.9|3309.9|3413.9|3309.9|3413.9|3309.9|0
1715103300000|2024-05-07 17:35:00|3411.9||3411.9||3411.9||3411.9||0
1715103600000|2024-05-07 17:40:00||3308.4||3308.4||3308.4||3308.4|0
1715103900000|2024-05-07 17:45:00|3410.4|3306.9|3410.4|3306.9|3410.4|3306.9|3410.4|3306.9|0
1715106000000|2024-05-07 18:20:00|3408.9||3408.9||3408.9||3408.9||0
1715106600000|2024-05-07 18:30:00||3305.4||3305.4||3305.4||3305.4|0
1715107500000|2024-05-07 18:45:00|3410.4|3306.9|3410.4|3306.9|3410.4|3306.9|3410.4|3306.9|0
1715110200000|2024-05-07 19:30:00||3308.4||3308.4||3308.4||3308.4|0
1715111400000|2024-05-07 19:50:00|3411.9|3309.9|3411.9|3309.9|3411.9|3309.9|3411.9|3309.9|0
1715111700000|2024-05-07 19:55:00||3308.4||3309.9||3309.9||3308.4|0
1715148000000|2024-05-08 06:00:00|3387.4|3333.4|3410.4|3308.9|3411.9|3333.4|3385.9|3308.9|0
1715151900000|2024-05-08 07:05:00|3416.9|3306.9|3388.9|3345.4|3416.9|3345.4|3388.9|3306.9|0
1715152200000|2024-05-08 07:10:00|3387.4|3346.4|3367.9|3350.9|3388.4|3353.4|3364.9|3328.4|0
1715152500000|2024-05-08 07:15:00|3384.9|3351.9|3359.4|3354.9|3387.9|3354.9|3357.9|3333.4|0
1715152800000|2024-05-08 07:20:00|3358.4|3355.4|3358.9|3354.4|3360.9|3355.4|3357.9|3352.9|2
1715153100000|2024-05-08 07:25:00|3359.4|3354.9|3387.9|3358.4|3390.4|3358.4|3359.4|3354.9|0
1715153400000|2024-05-08 07:30:00|3387.4|3358.9|3368.9|3361.9|3391.4|3361.9|3368.9|3358.9|0
1715153700000|2024-05-08 07:35:00|3368.4|3360.4|3367.9|3360.4|3368.4|3361.4|3367.9|3359.4|1
1715154000000|2024-05-08 07:40:00||3359.9||3362.9||3362.9||3359.9|0
1715154300000|2024-05-08 07:45:00|3391.4|3356.9|3390.9|3338.9|3394.9|3357.9|3374.4|3338.9|0
1715154600000|2024-05-08 07:50:00|3390.4||3390.9||3394.4||3385.4||0
1715154900000|2024-05-08 07:55:00|3389.9|3306.9|3413.4|3306.4|3414.4|3306.9|3385.4|3306.4|0
1715155200000|2024-05-08 08:00:00|3391.9|3339.9|3367.9|3340.4|3391.9|3340.4|3367.9|3339.9|0
1715155500000|2024-05-08 08:05:00|3366.4|3341.4|3365.8|3359.8|3366.4|3359.8|3363.4|3340.4|0
1715155800000|2024-05-08 08:10:00|3366.8|3360.3|3364.8|3359.8|3366.8|3361.8|3363.8|3359.8|0
1715156100000|2024-05-08 08:15:00|3363.8|3359.3|3364.3|3358.8|3364.3|3359.3|3362.8|3357.8|0
1715156400000|2024-05-08 08:20:00|3363.3|3359.3|3365.3|3359.8|3365.3|3359.8|3363.3|3359.3|0
1715156700000|2024-05-08 08:25:00|3366.3|3360.3|3367.8|3363.3|3368.8|3363.8|3366.3|3360.3|0
1715157000000|2024-05-08 08:30:00|3368.3|3364.8|3371.3|3366.3|3371.3|3366.3|3368.3|3364.8|0
1715157300000|2024-05-08 08:35:00|3394.8|3364.8|3375.8|3367.8|3399.8|3369.3|3375.8|3364.8|5
1715157600000|2024-05-08 08:40:00|3384.8|3363.8|3367.8|3363.8|3384.8|3363.8|3367.8|3363.3|6
1715157900000|2024-05-08 08:45:00|3368.3|3363.3|3370.3|3363.8|3370.3|3363.8|3368.3|3363.3|0
1715158200000|2024-05-08 08:50:00|3370.8|3364.3|3369.8|3364.8|3371.3|3364.8|3368.3|3364.3|8
1715158500000|2024-05-08 08:55:00|3369.3|3364.3|3367.3|3362.3|3369.3|3364.3|3366.3|3361.8|0
1715158800000|2024-05-08 09:00:00|3367.8||3367.8||3368.3||3367.3||0
1715159100000|2024-05-08 09:05:00|3368.3|3362.8|3369.3|3363.3|3369.3|3363.3|3367.3|3362.8|0
1715159400000|2024-05-08 09:10:00|3368.8|3362.8|3370.3|3364.3|3370.8|3364.3|3367.3|3362.8|0
1715159700000|2024-05-08 09:15:00|3370.8|3364.8|3373.8|3368.3|3373.8|3368.3|3370.8|3364.8|0
1715160000000|2024-05-08 09:20:00|3373.3|3367.8|3370.8|3366.3|3373.3|3367.8|3370.8|3366.3|0
1715160300000|2024-05-08 09:25:00|3370.3|3365.8|3369.3|3364.3|3370.3|3365.8|3369.3|3364.3|0
1715160600000|2024-05-08 09:30:00|3368.3|3363.8|3367.3|3362.3|3368.3|3363.8|3366.3|3361.8|0
1715160900000|2024-05-08 09:35:00|3367.8|3358.3|3367.8|3361.3|3392.8|3361.3|3366.8|3356.8|0
1715161200000|2024-05-08 09:40:00|3367.3|3360.8|3365.8|3361.3|3367.3|3361.3|3365.3|3360.8|0
1715161500000|2024-05-08 09:45:00|3365.3|3360.8|3369.8|3353.8|3390.8|3361.3|3362.8|3353.3|0
1715161800000|2024-05-08 09:50:00|3389.3|3353.3|3363.3|3357.3|3389.3|3357.3|3363.3|3352.8|0
1715162100000|2024-05-08 09:55:00|3362.3|3356.8|3362.3|3356.3|3362.3|3357.3|3360.3|3355.8|0
1715162400000|2024-05-08 10:00:00|3362.8||3362.3||3363.3||3360.8||0
1715162700000|2024-05-08 10:05:00|3361.3|3355.8|3360.8|3356.3|3361.8|3356.3|3360.8|3355.8|0
1715163000000|2024-05-08 10:10:00|3359.8|3355.8|3359.3|3354.3|3360.3|3356.3|3359.3|3354.3|0
1715163300000|2024-05-08 10:15:00|3358.3|3354.8|3361.3|3355.3|3361.3|3355.3|3358.3|3354.8|0
1715163600000|2024-05-08 10:20:00|3360.8|3354.8|3359.8|3354.3|3360.8|3354.8|3359.3|3354.3|0
1715163900000|2024-05-08 10:25:00|3359.3||3360.8||3360.8||3358.8||0
1715164200000|2024-05-08 10:30:00|3361.3|3354.8|3360.3|3350.3|3361.3|3355.3|3360.3|3350.3|0
1715164500000|2024-05-08 10:35:00|3386.8|3349.8|3360.3|3354.3|3386.8|3354.3|3359.3|3349.3|0
1715164800000|2024-05-08 10:40:00|3359.8|3353.8|3358.8|3353.8|3359.8|3354.3|3358.3|3353.8|0
1715165100000|2024-05-08 10:45:00|3359.3|3354.3|3359.3|3354.3|3359.3|3354.3|3358.3|3353.8|0
1715165400000|2024-05-08 10:50:00|3358.8|3353.8|3356.8|3352.3|3358.8|3353.8|3356.3|3351.8|0
1715165700000|2024-05-08 10:55:00|3355.8|3351.8|3355.3|3349.8|3356.8|3351.8|3354.8|3349.8|0
1715166000000|2024-05-08 11:00:00|3384.8|3344.8|3378.3|3350.8|3384.8|3350.8|3360.8|3343.3|0
1715166300000|2024-05-08 11:05:00|3377.3|3350.3|3352.8|3348.8|3380.8|3350.8|3352.8|3348.8|0
1715166600000|2024-05-08 11:10:00|3353.3|3348.3|3352.8|3347.8|3353.8|3348.3|3352.3|3347.8|0
1715166900000|2024-05-08 11:15:00|3353.3|3348.3|3354.8|3348.8|3354.8|3348.8|3353.3|3348.3|0
1715167200000|2024-05-08 11:20:00|3353.8|3349.3|3352.3|3347.8|3354.3|3349.8|3352.3|3347.3|0
1715167500000|2024-05-08 11:25:00|3351.3|3347.3|3351.8|3347.3|3353.8|3348.8|3351.3|3346.8|0
1715167800000|2024-05-08 11:30:00|3352.3|3347.8|3351.3|3346.8|3352.3|3347.8|3350.8|3346.3|0
1715168100000|2024-05-08 11:35:00|3351.8|3346.3|3351.3|3346.8|3351.8|3346.8|3350.8|3346.3|0
1715168400000|2024-05-08 11:40:00|3351.8|3347.3|3352.8|3347.8|3352.8|3347.8|3351.8|3347.3|0
1715168700000|2024-05-08 11:45:00|3353.3|3348.3|3354.3|3348.8|3354.3|3348.8|3353.3|3348.3|0
1715169000000|2024-05-08 11:50:00|3353.8|3348.3|3352.3|3347.8|3353.8|3348.3|3352.3|3347.8|0
1715169300000|2024-05-08 11:55:00|3351.3|3347.3|3350.8|3346.8|3351.8|3347.3|3350.8|3346.3|0
1715169600000|2024-05-08 12:00:00|3351.3|3346.3|3352.3|3347.3|3353.3|3347.8|3351.3|3346.3|0
1715169900000|2024-05-08 12:05:00|3351.8|3346.8|3351.3|3346.8|3352.8|3346.8|3350.8|3346.3|0
1715170200000|2024-05-08 12:10:00|3351.8|3346.3|3350.3|3345.8|3351.8|3346.8|3350.3|3345.8|0
1715170500000|2024-05-08 12:15:00|3349.8|3345.3|3351.8|3345.8|3351.8|3345.8|3349.3|3344.8|0
1715170800000|2024-05-08 12:20:00|3350.8|3345.3|3349.3|3343.8|3350.8|3345.3|3347.8|3343.3|0
1715171100000|2024-05-08 12:25:00|3349.8|3344.3|3350.8|3344.8|3350.8|3344.8|3349.8|3344.3|0
1715171400000|2024-05-08 12:30:00|3349.8|3345.3|3349.3|3344.3|3352.3|3346.8|3349.3|3344.3|0
1715171700000|2024-05-08 12:35:00|3348.8|3343.8|3345.3|3339.8|3348.8|3343.8|3344.3|3339.3|0
1715172000000|2024-05-08 12:40:00|3344.8|3339.3|3345.3|3341.3|3347.3|3341.8|3344.3|3339.3|0
1715172300000|2024-05-08 12:45:00|3345.8|3340.8|3345.8|3340.8|3346.3|3340.8|3344.8|3340.3|0
1715172600000|2024-05-08 12:50:00|3344.8|3340.3|3342.8|3338.3|3344.8|3340.3|3342.8|3338.3|0
1715172900000|2024-05-08 12:55:00|3367.8|3337.8|3342.3|3336.8|3367.8|3337.8|3342.3|3332.3|0
1715173200000|2024-05-08 13:00:00|3342.8|3337.3|3346.3|3340.8|3346.3|3340.8|3342.8|3337.3|0
1715173500000|2024-05-08 13:05:00|3346.8|3341.3|3346.3|3341.8|3346.8|3341.8|3345.8|3341.3|0
1715173800000|2024-05-08 13:10:00|3346.8|3341.3|3348.3|3342.8|3348.3|3342.8|3346.8|3341.3|0
1715174100000|2024-05-08 13:15:00|3347.8|3342.3|3346.8|3341.8|3347.8|3342.3|3346.3|3341.3|0
1715174400000|2024-05-08 13:20:00|3347.3|3342.3|3346.8|3342.3|3348.8|3342.8|3346.8|3342.3|0
1715174700000|2024-05-08 13:25:00|3346.3|3341.8|3345.3|3339.3|3346.3|3341.8|3345.3|3339.3|0
1715175000000|2024-05-08 13:30:00|3344.8|3338.8|3343.8|3338.8|3344.8|3338.8|3342.8|3337.8|0
1715175300000|2024-05-08 13:35:00|3343.3|3338.3|3345.3|3340.8|3345.8|3340.8|3342.8|3337.8|0
1715175600000|2024-05-08 13:40:00|3344.8|3340.3|3349.3|3344.3|3349.3|3344.3|3343.3|3338.8|0
1715175900000|2024-05-08 13:45:00|3349.8|3344.8|3353.3|3348.3|3353.8|3348.8|3348.8|3344.3|0
1715176200000|2024-05-08 13:50:00|3352.3|3347.8|3355.3|3350.8|3355.3|3350.8|3352.3|3347.8|0
1715176500000|2024-05-08 13:55:00|3355.8|3350.3|3360.8|3349.8|3360.8|3352.8|3353.8|3349.3|0
1715176800000|2024-05-08 14:00:00|3360.3|3350.3|3357.3|3352.3|3360.3|3352.3|3355.3|3349.8|0
1715177100000|2024-05-08 14:05:00|3356.3|3351.8|3355.3|3350.8|3356.8|3352.3|3355.3|3350.8|0
1715177400000|2024-05-08 14:10:00|3355.8|3350.3|3352.8|3348.3|3357.3|3351.3|3352.8|3348.3|0
1715177700000|2024-05-08 14:15:00|3381.8|3347.8|3350.8|3346.3|3381.8|3347.8|3350.8|3342.8|0
1715178000000|2024-05-08 14:20:00|3351.3|3345.8|3351.8|3346.3|3351.8|3346.3|3349.3|3344.8|0
1715178300000|2024-05-08 14:25:00|3352.3|3346.8|3352.8|3347.3|3353.3|3347.3|3352.3|3346.8|0
1715178600000|2024-05-08 14:30:00|3353.3|3347.8|3353.3|3348.3|3353.8|3348.3|3352.8|3347.8|1
1715178900000|2024-05-08 14:35:00|3352.3|3347.8|3350.3|3345.3|3352.8|3348.3|3349.8|3345.3|0
1715179200000|2024-05-08 14:40:00|3350.8||3352.8||3352.8||3350.8||0
1715179500000|2024-05-08 14:45:00|3353.3||3355.8||3355.8||3353.3||0
1715179800000|2024-05-08 14:50:00|3355.3|3345.8|3353.8|3349.3|3355.3|3349.3|3353.8|3345.8|0
1715180100000|2024-05-08 14:55:00|3354.3|3348.8|3353.3|3348.8|3354.8|3349.3|3353.3|3348.8|0
1715180400000|2024-05-08 15:00:00|3353.8|3349.3|3353.8|3351.3|3354.3|3351.3|3353.3|3348.8|11
1715180700000|2024-05-08 15:05:00|3353.3|3348.8|3354.3|3348.3|3354.3|3348.8|3352.8|3347.8|11
1715181000000|2024-05-08 15:10:00|3353.8|3347.8|3352.3|3347.8|3353.8|3347.8|3351.8|3347.3|0
1715181300000|2024-05-08 15:15:00|3352.8|3347.3|3351.3|3345.8|3352.8|3347.3|3351.3|3345.8|0
1715181600000|2024-05-08 15:20:00||3345.3||3345.3||3345.3||3343.3|0
1715181900000|2024-05-08 15:25:00|3351.8|3344.8|3352.8|3347.3|3352.8|3347.3|3351.8|3344.8|25
1715182200000|2024-05-08 15:30:00|3359.3|3340.8|3361.3|3341.8|3375.3|3342.8|3358.3|3340.3|0
1715182500000|2024-05-08 15:35:00|3362.3|3340.8|3360.3|3341.3|3372.3|3345.3|3359.3|3339.3|0
1715182800000|2024-05-08 15:40:00|3361.3|3341.8|3368.3|3339.3|3369.3|3345.3|3359.3|3339.3|0
1715183100000|2024-05-08 15:45:00|3367.8|3340.3|3367.3|3341.3|3375.8|3344.3|3362.3|3339.3|0
1715183400000|2024-05-08 15:50:00|3373.3|3339.8|3403.3|3338.8|3403.3|3340.8|3373.3|3338.8|0
1715183700000|2024-05-08 15:55:00||3341.3||3341.3||3341.3||3341.3|0
1715184000000|2024-05-08 16:00:00||3341.8||3341.3||3341.8||3341.3|0
1715184600000|2024-05-08 16:10:00||3341.8||3341.3||3341.8||3341.3|0
1715184900000|2024-05-08 16:15:00||3342.8||3342.8||3342.8||3342.8|0
1715185200000|2024-05-08 16:20:00||3343.3||3342.8||3343.3||3342.8|0
1715186100000|2024-05-08 16:35:00||3341.3||3341.3||3341.3||3341.3|0
1715186700000|2024-05-08 16:45:00|3404.8|3342.8|3404.8|3342.8|3404.8|3342.8|3404.8|3342.8|0
1715187600000|2024-05-08 17:00:00|3403.3|3341.3|3403.3|3342.8|3403.3|3342.8|3403.3|3341.3|0
1715188800000|2024-05-08 17:20:00||3341.3||3341.3||3341.8||3341.3|0
1715189400000|2024-05-08 17:30:00||3342.8||3342.8||3342.8||3342.8|0
1715190000000|2024-05-08 17:40:00|3404.8||3404.8||3404.8||3404.8||0
1715190300000|2024-05-08 17:45:00||3344.3||3344.3||3344.3||3344.3|0
1715190600000|2024-05-08 17:50:00||3342.8||3344.3||3344.3||3342.8|0
1715191200000|2024-05-08 18:00:00|3406.3||3406.3||3406.3||3406.3||0
1715191800000|2024-05-08 18:10:00||3345.8||3345.8||3345.8||3345.8|0
1715192400000|2024-05-08 18:20:00||3344.3||3344.3||3344.3||3344.3|0
1715194200000|2024-05-08 18:50:00||3344.8||3344.3||3344.8||3344.3|0
1715194500000|2024-05-08 18:55:00|3404.8|3342.8|3404.8|3342.8|3404.8|3342.8|3404.8|3342.8|0
1715194800000|2024-05-08 19:00:00|3403.3||3403.3||3403.3||3403.3||0
1715195100000|2024-05-08 19:05:00||3341.3||3342.8||3342.8||3341.3|0
1715195700000|2024-05-08 19:15:00|3404.8||3404.8||3404.8||3404.8||0
1715196000000|2024-05-08 19:20:00||3344.3||3344.3||3344.3||3344.3|0
1715196600000|2024-05-08 19:30:00|3406.3||3406.3||3406.3||3406.3||0
1715234400000|2024-05-09 06:00:00|3377.3|3324.8|3401.8|3298.3|3401.8|3324.8|3377.3|3298.3|0
1715237700000|2024-05-09 06:55:00|3376.3|3318.3|3369.8|3318.8|3376.3|3318.8|3369.8|3312.3|0
1715238000000|2024-05-09 07:00:00|3375.8|3319.3|3381.3|3325.3|3381.8|3336.3|3375.3|3319.3|0
1715238300000|2024-05-09 07:05:00||3325.8||3334.8||3336.3||3321.3|0
1715238600000|2024-05-09 07:10:00|3387.3|3335.3|3387.8|3331.3|3387.8|3337.3|3387.3|3327.3|0
1715238900000|2024-05-09 07:15:00|3408.8|3331.8|3379.8|3348.8|3408.8|3348.8|3378.3|3299.8|0
1715239200000|2024-05-09 07:20:00||3327.8||3347.8||3349.8||3327.8|0
1715239500000|2024-05-09 07:25:00||3348.3||3343.8||3348.8||3327.8|0
1715239800000|2024-05-09 07:30:00||3344.3||3343.3||3346.8||3339.8|0
1715240100000|2024-05-09 07:35:00|3378.3|3343.8|3358.8|3351.3|3379.8|3351.3|3358.8|3342.8|0
1715240400000|2024-05-09 07:40:00|3357.3|3351.8|3357.3|3351.3|3357.3|3353.3|3355.3|3350.8|0
1715240700000|2024-05-09 07:45:00|3357.8||3358.8||3358.8||3357.8||0
1715241000000|2024-05-09 07:50:00|3357.8||3358.3||3359.3||3357.8||0
1715241300000|2024-05-09 07:55:00|3357.8||3357.8||3357.8||3356.3||0
1715241600000|2024-05-09 08:00:00|3357.3|3350.8|3354.8|3349.8|3357.3|3350.8|3354.3|3349.8|0
1715241900000|2024-05-09 08:05:00|3355.3|3350.8|3356.3|3350.8|3356.8|3350.8|3355.3|3350.8|0
1715242200000|2024-05-09 08:10:00|3356.8|3351.3|3355.8|3350.8|3357.3|3351.8|3355.8|3350.8|0
1715242500000|2024-05-09 08:15:00|3356.3|3351.8|3357.3|3351.8|3357.3|3351.8|3356.3|3351.8|0
1715242800000|2024-05-09 08:20:00|3356.8|3351.3|3357.3|3351.8|3357.3|3351.8|3355.3|3350.8|0
1715243100000|2024-05-09 08:25:00|3357.8|3352.3|3358.3|3352.8|3358.3|3352.8|3357.8|3352.3|0
1715243400000|2024-05-09 08:30:00|3358.8|3352.3|3357.8|3351.8|3358.8|3352.3|3355.8|3351.8|0
1715243700000|2024-05-09 08:35:00|3358.3|3352.3|3359.3|3353.8|3359.3|3353.8|3358.3|3352.3|0
1715244000000|2024-05-09 08:40:00|3359.8|3354.8|3358.8|3353.8|3360.3|3354.8|3358.8|3353.8|0
1715244300000|2024-05-09 08:45:00|3358.3|3353.3|3357.3|3351.8|3358.8|3353.8|3356.8|3351.8|0
1715244600000|2024-05-09 08:50:00|3357.8|3351.3|3355.8|3351.3|3357.8|3351.3|3355.8|3351.3|0
1715244900000|2024-05-09 08:55:00|3355.3|3350.8|3356.3|3350.8|3356.3|3350.8|3354.8|3349.8|0
1715245200000|2024-05-09 09:00:00|3355.8|3351.3|3356.8|3351.8|3356.8|3351.8|3355.3|3351.3|0
1715245500000|2024-05-09 09:05:00|3357.3|3351.3|3355.8|3351.3|3357.8|3351.3|3355.8|3351.3|0
1715245800000|2024-05-09 09:10:00|3354.8|3350.8|3354.3|3349.8|3355.3|3350.8|3353.8|3349.3|0
1715246100000|2024-05-09 09:15:00|3354.8|3349.3|3354.3|3349.8|3354.8|3349.8|3353.8|3349.3|0
1715246400000|2024-05-09 09:20:00|3354.8|3349.3|3353.8|3348.8|3355.3|3349.3|3353.3|3348.8|0
1715246700000|2024-05-09 09:25:00|3354.3|3348.3|3353.3|3348.8|3354.8|3348.8|3352.8|3348.3|0
1715247000000|2024-05-09 09:30:00|3353.8|3348.3|3353.8|3348.8|3353.8|3348.8|3353.8|3348.3|0
1715247300000|2024-05-09 09:35:00|3354.3|3349.3|3354.8|3349.8|3354.8|3349.8|3354.3|3349.3|0
1715247600000|2024-05-09 09:40:00|3355.3|3350.8|3354.8|3349.8|3355.8|3350.8|3354.8|3349.8|0
1715248200000|2024-05-09 09:50:00|3355.3||3355.3||3355.3||3355.3||0
1715248500000|2024-05-09 09:55:00|3354.8|3350.8|3355.8|3350.8|3355.8|3350.8|3354.3|3350.8|0
1715248800000|2024-05-09 10:00:00|3356.3||3356.3||3356.3||3356.3||0
1715249100000|2024-05-09 10:05:00|3355.8|3350.3|3355.8|3350.8|3355.8|3350.8|3355.3|3350.3|0
1715249400000|2024-05-09 10:10:00|3356.3||3356.3||3356.3||3356.3||0
1715249700000|2024-05-09 10:15:00|3356.8|3351.3|3356.8|3351.8|3356.8|3351.8|3356.8|3351.3|0
1715250000000|2024-05-09 10:20:00|3356.3|3351.3|3356.8|3351.8|3356.8|3351.8|3355.8|3351.3|0
1715250300000|2024-05-09 10:25:00|3357.3||3356.8||3357.3||3356.3||0
1715250600000|2024-05-09 10:30:00|3357.3||3357.3||3357.3||3356.3||0
1715250900000|2024-05-09 10:35:00|3357.8|3352.8|3357.8|3352.8|3357.8|3352.8|3357.8|3352.8|0
1715251200000|2024-05-09 10:40:00|3357.3|3352.3|3356.8|3351.8|3357.3|3352.3|3356.8|3351.8|0
1715251800000|2024-05-09 10:50:00|3357.3|3352.3|3357.8|3352.8|3357.8|3352.8|3357.3|3352.3|0
1715252100000|2024-05-09 10:55:00|3357.3|3352.3|3357.3|3346.3|3357.3|3352.3|3354.8|3346.3|0
1715252400000|2024-05-09 11:00:00|3411.8|3303.8|3358.8|3350.8|3411.8|3351.3|3358.8|3303.8|0
1715252700000|2024-05-09 11:05:00|3358.3|3351.3|3357.8|3348.8|3358.3|3351.8|3357.8|3348.8|0
1715253000000|2024-05-09 11:10:00||3349.3||3349.8||3349.8||3349.3|0
1715253300000|2024-05-09 11:15:00||3350.8||3351.3||3351.3||3349.8|0
1715253600000|2024-05-09 11:20:00||3350.8||3349.8||3350.8||3349.8|0
1715253900000|2024-05-09 11:25:00||3350.3||3349.8||3350.8||3349.8|0
1715254200000|2024-05-09 11:30:00||3350.8||3351.8||3351.8||3350.8|0
1715254500000|2024-05-09 11:35:00|3358.3|3352.8|3358.8|3354.3|3359.3|3354.8|3358.3|3352.8|0
1715254800000|2024-05-09 11:40:00|3359.3|3354.8|3362.3|3358.3|3362.3|3358.3|3359.3|3354.8|3
1715255100000|2024-05-09 11:45:00|3361.8|3357.8|3363.8|3359.3|3363.8|3359.3|3361.8|3357.3|0
1715255400000|2024-05-09 11:50:00|3364.3|3359.8|3364.8|3359.8|3364.8|3360.3|3364.3|3358.8|0
1715255700000|2024-05-09 11:55:00|3364.3|3360.8|3364.3|3359.3|3364.3|3360.8|3364.3|3359.3|0
1715256000000|2024-05-09 12:00:00||3358.8||3358.8||3360.3||3358.3|0
1715256300000|2024-05-09 12:05:00||3359.8||3358.8||3359.8||3358.8|0
1715256600000|2024-05-09 12:10:00|3364.8|3359.3|3365.3|3360.3|3365.3|3360.8|3364.8|3359.3|0
1715256900000|2024-05-09 12:15:00|3366.3|3360.8|3367.8|3363.3|3367.8|3363.3|3366.3|3360.8|0
1715257200000|2024-05-09 12:20:00|3367.3|3362.8|3371.3|3366.8|3371.3|3366.8|3367.3|3362.8|0
1715257500000|2024-05-09 12:25:00|3371.8|3367.3|3374.3|3363.8|3374.3|3367.8|3371.3|3363.8|0
1715257800000|2024-05-09 12:30:00|3374.8|3364.3|3379.8|3371.8|3380.3|3375.3|3374.8|3364.3|0
1715258100000|2024-05-09 12:35:00||3371.3||3373.3||3373.3||3371.3|1
1715258400000|2024-05-09 12:40:00||3372.8||3373.3||3373.8||3372.8|0
1715258700000|2024-05-09 12:45:00||3372.8||3370.8||3372.8||3370.8|0
1715259000000|2024-05-09 12:50:00||3371.3||3374.3||3374.3||3371.3|0
1715259300000|2024-05-09 12:55:00||3373.8||3373.3||3373.8||3373.3|0
1715259600000|2024-05-09 13:00:00||3372.8||3374.3||3374.8||3372.8|0
1715259900000|2024-05-09 13:05:00||3375.3||3374.3||3375.3||3374.3|0
1715260200000|2024-05-09 13:10:00||3373.8||3374.3||3374.8||3373.8|0
1715260500000|2024-05-09 13:15:00||3373.3||3372.3||3373.3||3372.3|0
1715260800000|2024-05-09 13:20:00||3372.8||3372.3||3373.3||3372.3|0
1715261100000|2024-05-09 13:25:00||3373.3||3370.8||3373.3||3370.3|0
1715261400000|2024-05-09 13:30:00||3372.3||3371.3||3373.3||3370.8|0
1715261700000|2024-05-09 13:35:00|3379.3|3372.3|3375.8|3370.3|3379.3|3372.3|3375.8|3369.3|0
1715262000000|2024-05-09 13:40:00|3374.3|3369.8|3371.3|3365.3|3374.3|3369.8|3371.3|3365.3|0
1715262300000|2024-05-09 13:45:00|3371.8|3365.8|3372.3|3367.3|3372.8|3367.3|3371.3|3365.8|0
1715262600000|2024-05-09 13:50:00|3372.8|3368.3|3375.3|3370.3|3375.3|3370.3|3372.8|3368.3|0
1715262900000|2024-05-09 13:55:00|3375.8|3370.8|3374.8|3369.8|3376.3|3371.3|3374.8|3369.8|0
1715263200000|2024-05-09 14:00:00|3375.3|3370.3|3378.3|3373.3|3378.3|3373.3|3375.3|3370.3|0
1715263500000|2024-05-09 14:05:00|3378.8|3373.8|3382.8|3377.8|3382.8|3377.8|3378.8|3373.8|0
1715263800000|2024-05-09 14:10:00|3382.3|3377.3|3380.8|3374.8|3383.3|3378.3|3380.8|3374.8|0
1715264100000|2024-05-09 14:15:00|3380.3|3375.8|3379.8|3374.3|3380.3|3375.8|3379.8|3374.3|0
1715264400000|2024-05-09 14:20:00|3380.3|3374.8|3379.8|3374.3|3380.3|3375.3|3379.8|3374.3|0
1715264700000|2024-05-09 14:25:00|3378.3|3374.8|3376.3|3371.8|3378.3|3374.8|3376.3|3371.8|3
1715265000000|2024-05-09 14:30:00|3376.8|3372.3|3378.8|3373.8|3379.3|3374.3|3376.8|3372.3|2
1715265300000|2024-05-09 14:35:00|3379.3|3374.3|3381.8|3376.8|3382.3|3377.3|3379.3|3374.3|0
1715265600000|2024-05-09 14:40:00||3376.3||3375.8||3377.3||3375.8|0
1715265900000|2024-05-09 14:45:00||3375.3||3375.3||3375.3||3373.3|0
1715266200000|2024-05-09 14:50:00||3374.8||3376.8||3376.8||3374.8|0
1715266500000|2024-05-09 14:55:00||3376.3||3375.3||3376.3||3374.8|0
1715266800000|2024-05-09 15:00:00|3382.3|3375.8|3382.3|3377.3|3382.3|3377.3|3382.3|3375.8|0
1715267100000|2024-05-09 15:05:00|3382.8|3377.8|3382.8|3377.8|3383.3|3378.3|3382.8|3376.8|0
1715267400000|2024-05-09 15:10:00|3383.3|3378.3|3384.8|3379.8|3384.8|3379.8|3382.8|3378.3|0
1715267700000|2024-05-09 15:15:00|3384.3|3379.3|3383.8|3377.3|3384.3|3379.3|3383.8|3377.3|0
1715268000000|2024-05-09 15:20:00||3376.8||3376.3||3377.8||3376.3|0
1715268300000|2024-05-09 15:25:00|3387.8|3375.8|3387.8|3371.3|3387.8|3376.8|3387.8|3371.3|0
1715268600000|2024-05-09 15:30:00|3393.3|3370.8|3392.3|3367.8|3398.3|3373.3|3387.8|3365.3|0
1715268900000|2024-05-09 15:35:00|3391.8|3368.8|3391.3|3369.3|3398.3|3373.3|3390.3|3365.3|0
1715269200000|2024-05-09 15:40:00|3395.8|3370.3|3391.3|3371.3|3396.8|3372.8|3390.8|3367.8|0
1715269500000|2024-05-09 15:45:00|3397.3|3372.3|3392.8|3372.8|3398.8|3373.8|3391.3|3367.3|0
1715269800000|2024-05-09 15:50:00|3430.8|3330.3|3391.3|3330.3|3430.8|3330.3|3391.3|3330.3|0
1715270100000|2024-05-09 15:55:00||3328.8||3328.8||3328.8||3328.8|0
1715270400000|2024-05-09 16:00:00||3330.3||3330.3||3330.3||3330.3|0
1715270700000|2024-05-09 16:05:00|3392.8||3392.8||3392.8||3392.8||0
1715271000000|2024-05-09 16:10:00|3391.3||3391.3||3391.3||3391.3||0
1715271300000|2024-05-09 16:15:00|3392.8||3391.3||3392.8||3391.3||0
1715271900000|2024-05-09 16:25:00|3392.8||3392.8||3392.8||3392.8||0
1715272200000|2024-05-09 16:30:00|3391.3||3391.3||3392.8||3391.3||0
1715272500000|2024-05-09 16:35:00|3392.8||3392.8||3392.8||3392.8||0
1715273100000|2024-05-09 16:45:00|3394.3|3331.8|3394.3|3331.8|3394.3|3331.8|3394.3|3331.8|0
1715274000000|2024-05-09 17:00:00|3392.8||3394.3||3394.3||3392.8||0
1715274900000|2024-05-09 17:15:00|3392.8||3392.8||3392.8||3392.8||0
1715275200000|2024-05-09 17:20:00|3391.3|3330.3|3391.3|3330.3|3391.3|3330.3|3391.3|3330.3|0
1715275500000|2024-05-09 17:25:00|3392.8|3331.8|3394.3|3331.8|3394.3|3331.8|3392.8|3331.8|0
1715277600000|2024-05-09 18:00:00|3392.8||3392.8||3392.8||3392.8||0
1715277900000|2024-05-09 18:05:00|3394.3||3394.3||3394.3||3394.3||0
1715278800000|2024-05-09 18:20:00||3333.8||3333.8||3333.8||3333.8|0
1715279100000|2024-05-09 18:25:00|3395.8||3395.8||3395.8||3395.8||0
1715280600000|2024-05-09 18:50:00|3397.3|3335.3|3397.3|3335.3|3397.3|3335.3|3397.3|3335.3|0
1715281800000|2024-05-09 19:10:00|3395.8||3395.8||3395.8||3395.8||0
1715282400000|2024-05-09 19:20:00||3333.8||3333.8||3333.8||3333.8|0
1715284200000|2024-05-09 19:50:00|3397.3|3335.3|3397.3|3335.3|3397.3|3335.3|3397.3|3335.3|0
1715320800000|2024-05-10 06:00:00|3416.8|3363.3|3441.3|3336.8|3441.3|3363.3|3415.3|3336.8|0
1715324100000|2024-05-10 06:55:00|3418.8|3359.8|3417.8|3366.3|3424.8|3366.3|3411.8|3359.8|0
1715324400000|2024-05-10 07:00:00|3418.8|3367.8|3405.3|3397.8|3421.3|3399.8|3405.3|3367.8|0
1715324700000|2024-05-10 07:05:00|3404.8|3397.3|3400.3|3394.3|3404.8|3397.3|3400.3|3392.8|0
1715325000000|2024-05-10 07:10:00|3399.8|3393.8|3395.3|3388.8|3399.8|3393.8|3395.3|3388.8|0
1715325300000|2024-05-10 07:15:00|3394.8|3388.3|3395.3|3390.3|3395.8|3391.3|3394.3|3387.8|0
1715325600000|2024-05-10 07:20:00|3395.8|3390.8|3397.3|3390.8|3397.8|3392.8|3395.3|3389.8|0
1715325900000|2024-05-10 07:25:00|3397.8|3390.3|3397.8|3392.8|3397.8|3392.8|3397.8|3390.3|0
1715326200000|2024-05-10 07:30:00|3398.3|3393.3|3399.3|3393.8|3399.3|3394.8|3398.3|3393.3|0
1715326500000|2024-05-10 07:35:00||3394.3||3394.3||3395.3||3394.3|0
1715326800000|2024-05-10 07:40:00|3399.8|3394.8|3400.3|3393.8|3400.3|3395.3|3399.8|3393.3|0
1715327100000|2024-05-10 07:45:00||3394.3||3395.3||3395.8||3394.3|0
1715327400000|2024-05-10 07:50:00|3400.8|3395.8|3401.3|3395.3|3401.3|3396.3|3400.8|3394.3|0
1715327700000|2024-05-10 07:55:00||3394.8||3394.3||3394.8||3394.3|0
1715328000000|2024-05-10 08:00:00|3401.8|3394.8|3402.3|3397.8|3402.3|3397.8|3401.3|3394.8|0
1715328300000|2024-05-10 08:05:00||3397.3||3395.8||3397.3||3395.8|0
1715328600000|2024-05-10 08:10:00||3396.3||3396.3||3397.3||3396.3|0
1715328900000|2024-05-10 08:15:00|3402.8|3396.8|3403.3|3397.8|3403.3|3398.8|3402.8|3396.8|0
1715329200000|2024-05-10 08:20:00|3403.8|3398.3|3403.3|3398.8|3403.8|3398.8|3403.3|3397.8|6
1715329500000|2024-05-10 08:25:00||3398.3||3398.3||3398.3||3397.3|0
1715329800000|2024-05-10 08:30:00|3403.8|3397.8|3403.3|3398.8|3403.8|3399.3|3403.3|3397.3|0
1715330100000|2024-05-10 08:35:00|3403.8|3399.3|3404.8|3400.3|3404.8|3400.8|3403.3|3399.3|0
1715330400000|2024-05-10 08:40:00|3404.3|3399.8|3405.3|3400.8|3405.8|3400.8|3404.3|3399.8|0
1715330700000|2024-05-10 08:45:00|3405.8|3400.3|3405.3|3400.8|3405.8|3401.3|3405.3|3400.3|0
1715331000000|2024-05-10 08:50:00|3405.8|3401.3|3406.3|3401.8|3406.8|3401.8|3405.8|3401.3|0
1715331300000|2024-05-10 08:55:00|3406.8|3402.8|3409.3|3404.3|3409.3|3404.3|3406.3|3402.3|0
1715331600000|2024-05-10 09:00:00|3408.8|3404.8|3409.3|3403.8|3409.8|3405.3|3408.8|3403.8|0
1715331900000|2024-05-10 09:05:00|3409.8|3404.8|3410.3|3403.3|3410.8|3405.8|3409.8|3403.3|0
1715332200000|2024-05-10 09:10:00|3409.8|3402.8|3409.3|3402.3|3409.8|3402.8|3409.3|3402.3|0
1715332500000|2024-05-10 09:15:00||3403.3||3403.8||3404.3||3403.3|0
1715332800000|2024-05-10 09:20:00||3403.3||3403.3||3403.8||3402.8|0
1715333100000|2024-05-10 09:25:00|3408.8|3402.8|3408.3|3401.8|3408.8|3403.3|3408.3|3401.8|0
1715333400000|2024-05-10 09:30:00|3407.8|3401.3|3406.3|3400.8|3407.8|3401.3|3406.3|3400.3|0
1715333700000|2024-05-10 09:35:00|3406.8|3401.3|3407.3|3402.3|3407.8|3402.8|3406.8|3401.3|0
1715334000000|2024-05-10 09:40:00|3407.8|3402.8|3407.3|3402.3|3407.8|3403.3|3407.3|3402.3|0
1715334300000|2024-05-10 09:45:00|3407.8|3402.8|3407.8|3403.3|3407.8|3403.3|3407.8|3402.8|0
1715334600000|2024-05-10 09:50:00|3408.3|3402.8|3408.3|3402.8|3408.3|3402.8|3408.3|3402.8|0
1715334900000|2024-05-10 09:55:00|3407.8|3402.3|3407.8|3401.8|3407.8|3402.3|3407.8|3401.8|0
1715335200000|2024-05-10 10:00:00|3407.3|3401.3|3407.3|3403.3|3407.3|3403.3|3407.3|3401.3|0
1715335500000|2024-05-10 10:05:00||3402.8||3400.8||3402.8||3400.8|0
1715336100000|2024-05-10 10:15:00|3409.8|3400.3|3404.3|3397.3|3409.8|3400.8|3404.3|3396.3|0
1715336400000|2024-05-10 10:20:00||3397.8||3399.3||3399.3||3397.8|0
1715336700000|2024-05-10 10:25:00|3404.8|3399.8|3404.3|3398.8|3404.8|3400.3|3404.3|3398.8|0
1715337000000|2024-05-10 10:30:00||3398.3||3398.8||3399.3||3398.3|0
1715337300000|2024-05-10 10:35:00|3403.8|3398.3|3403.3|3397.3|3403.8|3398.3|3403.3|3397.3|0
1715337600000|2024-05-10 10:40:00|3403.8|3398.3|3403.3|3396.8|3404.8|3400.3|3403.3|3396.8|0
1715337900000|2024-05-10 10:45:00||3396.3||3397.3||3397.8||3395.8|0
1715338200000|2024-05-10 10:50:00||3397.8||3397.8||3398.3||3396.8|0
1715338500000|2024-05-10 10:55:00|3403.8|3398.3|3403.3|3397.8|3403.8|3398.8|3403.3|3397.8|0
1715338800000|2024-05-10 11:00:00|3407.8|3393.8|3401.3|3394.8|3421.3|3394.8|3401.3|3393.3|0
1715339100000|2024-05-10 11:05:00|3400.8||3400.3||3400.8||3400.3||0
1715339400000|2024-05-10 11:10:00|3398.3|3394.8|3399.3|3394.8|3399.3|3395.8|3398.3|3394.8|0
1715339700000|2024-05-10 11:15:00|3398.8||3398.8||3398.8||3398.8||0
1715340000000|2024-05-10 11:20:00|3399.3|3393.8|3398.8|3394.3|3399.3|3394.3|3398.8|3393.8|0
1715340300000|2024-05-10 11:25:00|3399.3|3394.8|3398.8|3394.3|3399.3|3395.3|3398.8|3394.3|0
1715340600000|2024-05-10 11:30:00|3399.3|3394.8|3399.3|3395.8|3399.3|3396.3|3398.8|3394.8|0
1715340900000|2024-05-10 11:35:00||3395.3||3395.3||3395.8||3394.8|0
1715341200000|2024-05-10 11:40:00|3401.8|3395.8|3402.3|3397.8|3402.3|3397.8|3401.3|3395.8|1
1715341500000|2024-05-10 11:45:00|3402.8|3398.8|3403.3|3398.8|3403.3|3398.8|3402.8|3398.8|0
1715341800000|2024-05-10 11:50:00|3403.8|3398.3|3403.3|3398.3|3403.8|3399.3|3403.3|3398.3|0
1715342100000|2024-05-10 11:55:00|3403.8|3398.8|3404.8|3400.3|3404.8|3400.3|3403.8|3398.8|0
1715342400000|2024-05-10 12:00:00|3405.3||3405.3||3405.3||3404.8||0
1715342700000|2024-05-10 12:05:00|3405.8|3401.3|3405.3|3400.8|3405.8|3401.3|3405.3|3399.8|0
1715343000000|2024-05-10 12:10:00||3400.3||3400.3||3400.3||3399.3|0
1715343300000|2024-05-10 12:15:00|3405.8|3400.8|3405.8|3401.3|3406.3|3401.3|3405.8|3400.8|0
1715343600000|2024-05-10 12:20:00|3406.3|3402.3|3406.3|3401.3|3406.8|3402.3|3406.3|3401.3|0
1715343900000|2024-05-10 12:25:00||3400.8||3399.8||3400.8||3399.8|0
1715344200000|2024-05-10 12:30:00|3405.8|3399.3|3406.3|3401.3|3406.3|3401.3|3405.3|3398.3|0
1715344500000|2024-05-10 12:35:00|3406.8|3402.3|3406.3|3399.3|3406.8|3402.3|3406.3|3399.3|0
1715344800000|2024-05-10 12:40:00|3405.8|3398.8|3405.3|3399.8|3405.8|3399.8|3405.3|3398.8|0
1715345100000|2024-05-10 12:45:00||3399.3||3398.8||3399.8||3398.8|0
1715345400000|2024-05-10 12:50:00||3398.3||3398.3||3398.3||3398.3|0
1715345700000|2024-05-10 12:55:00|3404.3|3397.8|3403.3|3396.3|3404.3|3397.8|3403.3|3396.3|0
1715346000000|2024-05-10 13:00:00|3402.8|3397.3|3402.3|3395.8|3402.8|3397.3|3402.3|3395.8|0
1715346300000|2024-05-10 13:05:00||3395.3||3396.3||3396.3||3395.3|0
1715346600000|2024-05-10 13:10:00|3401.8|3396.8|3401.3|3394.8|3401.8|3397.3|3401.3|3394.8|0
1715346900000|2024-05-10 13:15:00|3400.3|3394.3|3399.3|3393.3|3400.3|3394.3|3399.3|3393.3|0
1715347200000|2024-05-10 13:20:00|3398.8|3391.8|3398.3|3391.8|3398.8|3392.3|3398.3|3391.3|1
1715347500000|2024-05-10 13:25:00||3392.3||3392.8||3392.8||3392.3|0
1715347800000|2024-05-10 13:30:00|3398.8|3392.3|3399.3|3394.3|3399.3|3394.8|3398.3|3392.3|0
1715348100000|2024-05-10 13:35:00|3399.8|3395.3|3401.3|3395.8|3401.8|3396.8|3399.3|3394.8|0
1715348400000|2024-05-10 13:40:00||3395.3||3394.8||3395.3||3393.8|0
1715348700000|2024-05-10 13:45:00|3401.8|3395.8|3403.8|3399.3|3403.8|3399.8|3401.8|3395.8|0
1715349000000|2024-05-10 13:50:00|3404.3|3400.3|3403.3|3397.8|3404.8|3400.3|3403.3|3396.8|0
1715349300000|2024-05-10 13:55:00|3404.3|3397.3|3404.3|3393.3|3404.3|3398.3|3404.3|3393.3|0
1715349600000|2024-05-10 14:00:00|3403.8|3392.8|3402.3|3396.8|3404.3|3396.8|3402.3|3392.3|0
1715349900000|2024-05-10 14:05:00||3396.3||3395.8||3396.3||3395.3|0
1715350200000|2024-05-10 14:10:00|3401.3|3396.8|3401.8|3396.8|3401.8|3396.8|3401.3|3394.8|0
1715350500000|2024-05-10 14:15:00|3402.3|3397.8|3404.3|3399.3|3404.8|3399.8|3402.3|3397.8|0
1715350800000|2024-05-10 14:20:00|3404.8|3398.8|3405.3|3400.3|3405.3|3400.8|3404.3|3398.8|0
1715351100000|2024-05-10 14:25:00|3405.8|3401.3|3405.3|3400.3|3405.8|3401.3|3405.3|3399.3|0
1715351400000|2024-05-10 14:30:00|3405.8|3399.8|3406.3|3400.3|3406.3|3401.8|3405.8|3399.8|0
1715351700000|2024-05-10 14:35:00||3400.8||3400.8||3401.3||3400.3|0
1715352000000|2024-05-10 14:40:00|3406.8|3401.3|3410.3|3405.3|3410.8|3405.8|3406.8|3401.3|0
1715352300000|2024-05-10 14:45:00|3410.8|3405.8|3411.8|3407.3|3411.8|3407.3|3410.3|3405.8|0
1715352600000|2024-05-10 14:50:00|3412.3|3406.8|3410.8|3403.8|3412.3|3406.8|3410.8|3403.8|0
1715352900000|2024-05-10 14:55:00|3409.8|3403.3|3407.8|3403.3|3409.8|3403.3|3405.3|3402.3|1
1715353200000|2024-05-10 15:00:00|3407.3|3402.8|3406.3|3399.8|3407.3|3402.8|3406.3|3399.8|1
1715353500000|2024-05-10 15:05:00|3405.8|3399.3|3404.3|3398.8|3405.8|3399.3|3404.3|3397.8|0
1715353800000|2024-05-10 15:10:00|3403.3|3399.3|3402.8|3399.8|3403.3|3401.3|3402.3|3397.8|22
1715354100000|2024-05-10 15:15:00|3403.3|3399.3|3404.3|3399.8|3404.3|3399.8|3403.3|3399.3|8
1715354400000|2024-05-10 15:20:00|3404.8|3400.3|3405.8|3400.8|3405.8|3400.8|3404.8|3400.3|0
1715354700000|2024-05-10 15:25:00|3405.3|3401.3|3404.8|3399.3|3405.8|3401.3|3404.8|3399.3|8
1715355000000|2024-05-10 15:30:00|3405.3|3399.8|3413.3|3399.3|3427.3|3399.8|3405.3|3399.3|0
1715355300000|2024-05-10 15:35:00|3412.3||3412.3||3417.8||3410.3||0
1715355600000|2024-05-10 15:40:00|3418.3||3412.3||3418.3||3412.3||0
1715355900000|2024-05-10 15:45:00|3417.3|3399.8|3423.3|3400.3|3423.3|3400.3|3416.8|3399.8|0
1715356200000|2024-05-10 15:50:00|3460.3||3455.3||3460.3||3455.3||0
1715357700000|2024-05-10 16:15:00|3456.8||3456.8||3456.8||3456.8||0
1715358300000|2024-05-10 16:25:00|3455.3||3455.3||3455.3||3455.3||0
1715359800000|2024-05-10 16:50:00|3456.8||3456.8||3456.8||3456.8||0
1715360400000|2024-05-10 17:00:00|3455.3||3455.3||3455.3||3455.3||0
1715364600000|2024-05-10 18:10:00|3456.8||3456.8||3456.8||3456.8||0
1715366100000|2024-05-10 18:35:00|3455.3||3455.3||3455.3||3455.3||0
1715367000000|2024-05-10 18:50:00|3456.8||3456.8||3456.8||3456.8||0
1715580000000|2024-05-13 06:00:00|3433.8|3380.3|3460.3|3354.8|3460.3|3380.3|3433.8|3354.8|0
1715583300000|2024-05-13 06:55:00|3429.8|3369.8|3427.3|3382.8|3435.8|3382.8|3427.3|3369.8|0
1715583600000|2024-05-13 07:00:00|3429.8|3383.3|3409.3|3403.8|3444.3|3405.8|3408.8|3383.3|0
1715583900000|2024-05-13 07:05:00|3408.3|3401.3|3406.3|3399.8|3408.3|3401.8|3403.8|3399.3|2
1715584200000|2024-05-13 07:10:00|3405.8|3400.3|3402.8|3398.8|3406.8|3400.8|3402.8|3398.3|0
1715584500000|2024-05-13 07:15:00|3403.3|3398.3|3403.3|3398.3|3403.8|3398.3|3402.3|3397.8|0
1715584800000|2024-05-13 07:20:00|3402.8|3397.8|3404.3|3398.3|3404.3|3398.3|3402.3|3397.8|0
1715585100000|2024-05-13 07:25:00|3403.3|3397.8|3402.3|3396.3|3403.3|3397.8|3400.8|3395.8|0
1715585400000|2024-05-13 07:30:00|3402.8|3397.3|3402.8|3398.3|3403.8|3398.3|3402.3|3397.3|0
1715585700000|2024-05-13 07:35:00|3401.8|3397.8|3402.3|3397.3|3402.3|3398.3|3401.3|3396.8|0
1715586000000|2024-05-13 07:40:00|3402.8|3396.8|3401.3|3396.3|3402.8|3396.8|3401.3|3396.3|0
1715586300000|2024-05-13 07:45:00|3401.8||3401.8||3401.8||3401.8||0
1715586600000|2024-05-13 07:50:00|3401.3||3401.8||3401.8||3400.8||0
1715586900000|2024-05-13 07:55:00|3400.8||3401.8||3401.8||3400.8||0
1715587200000|2024-05-13 08:00:00|3401.3|3395.8|3400.3|3395.8|3402.3|3395.8|3400.3|3395.8|0
1715587500000|2024-05-13 08:05:00|3399.8|3395.3|3399.3|3394.8|3399.8|3395.8|3398.8|3394.3|0
1715587800000|2024-05-13 08:10:00|3399.8|3394.3|3400.3|3394.8|3400.3|3394.8|3399.8|3394.3|0
1715588100000|2024-05-13 08:15:00|3399.8|3394.3|3398.8|3394.3|3399.8|3394.8|3397.8|3392.8|0
1715588400000|2024-05-13 08:20:00|3399.3|3393.8|3397.3|3392.8|3399.3|3393.8|3396.8|3392.3|0
1715588700000|2024-05-13 08:25:00|3397.8|3392.3|3398.3|3393.8|3398.3|3393.8|3396.3|3391.3|0
1715589000000|2024-05-13 08:30:00|3398.8|3395.8|3397.3|3392.8|3399.3|3395.8|3396.8|3392.3|1
1715589300000|2024-05-13 08:35:00|3396.3|3392.3|3394.3|3389.3|3396.3|3392.3|3393.8|3389.3|0
1715589600000|2024-05-13 08:40:00|3393.3|3388.8|3393.3|3388.8|3393.8|3388.8|3392.8|3388.3|0
1715589900000|2024-05-13 08:45:00|3393.8|3388.3|3392.8|3388.3|3394.3|3388.3|3392.3|3387.8|0
1715590200000|2024-05-13 08:50:00|3393.3|3387.8|3393.3|3388.3|3393.3|3388.3|3392.3|3387.8|0
1715590500000|2024-05-13 08:55:00|3393.8|3387.8|3392.8|3387.8|3393.8|3387.8|3392.8|3387.8|0
1715590800000|2024-05-13 09:00:00|3392.3|3387.3|3392.8|3387.3|3392.8|3387.3|3390.8|3385.8|0
1715591100000|2024-05-13 09:05:00|3392.3|3386.8|3392.3|3386.3|3392.3|3386.8|3390.3|3385.8|0
1715591400000|2024-05-13 09:10:00|3392.8|3386.8|3393.8|3388.8|3394.8|3389.3|3392.8|3386.8|0
1715591700000|2024-05-13 09:15:00|3393.3|3388.3|3393.3|3388.3|3393.3|3388.3|3392.8|3387.8|0
1715592000000|2024-05-13 09:20:00|3393.8|3387.8|3393.3|3388.3|3394.3|3388.3|3392.8|3387.8|0
1715592300000|2024-05-13 09:25:00|3393.8|3388.8|3394.8|3389.3|3394.8|3389.3|3393.8|3388.8|0
1715592600000|2024-05-13 09:30:00|3393.8|3388.8|3393.8|3388.8|3393.8|3388.8|3393.8|3388.8|0
1715592900000|2024-05-13 09:35:00|3394.3|3389.3|3392.3|3387.8|3394.3|3389.3|3392.3|3387.8|0
1715593200000|2024-05-13 09:40:00|3392.8|3388.3|3393.8|3388.3|3393.8|3388.3|3392.3|3387.8|0
1715593500000|2024-05-13 09:45:00|3392.8||3393.3||3393.3||3392.8||0
1715593800000|2024-05-13 09:50:00|3392.8|3387.8|3392.8|3387.8|3392.8|3388.3|3392.3|3387.8|0
1715594100000|2024-05-13 09:55:00|3393.3|3388.3|3393.3|3388.3|3393.3|3388.3|3393.3|3388.3|0
1715594400000|2024-05-13 10:00:00|3392.8|3387.8|3393.3|3388.3|3393.3|3388.3|3392.3|3387.8|0
1715594700000|2024-05-13 10:05:00|3392.3|3387.8|3391.8|3387.3|3392.8|3388.3|3391.8|3387.3|0
1715595000000|2024-05-13 10:10:00|3392.3||3392.8||3392.8||3392.3||0
1715595300000|2024-05-13 10:15:00|3393.3|3387.8|3394.3|3389.3|3394.3|3389.3|3393.3|3387.8|0
1715595600000|2024-05-13 10:20:00|3393.8|3388.8|3393.3|3388.3|3393.8|3388.8|3393.3|3388.3|0
1715595900000|2024-05-13 10:25:00|3392.8|3387.8|3392.8|3388.3|3392.8|3388.3|3392.3|3387.8|0
1715596200000|2024-05-13 10:30:00|3393.3|3388.8|3395.8|3390.3|3395.8|3390.3|3393.3|3388.8|0
1715597100000|2024-05-13 10:45:00|3396.3|3390.8|3396.3|3391.3|3396.3|3391.3|3396.3|3390.8|0
1715597700000|2024-05-13 10:55:00|3395.3|3390.8|3394.3|3389.3|3395.3|3390.8|3394.3|3389.3|0
1715598000000|2024-05-13 11:00:00|3398.8|3383.3|3393.8|3388.8|3415.8|3389.3|3393.8|3372.3|0
1715598300000|2024-05-13 11:05:00|3393.3|3389.3|3392.8|3388.3|3393.3|3389.3|3392.8|3387.8|0
1715598600000|2024-05-13 11:10:00|3393.3|3387.8|3394.3|3388.3|3394.3|3388.3|3393.3|3387.8|0
1715598900000|2024-05-13 11:15:00|3394.8|3388.8|3393.8|3389.3|3394.8|3389.3|3393.8|3388.8|0
1715599200000|2024-05-13 11:20:00|3393.3|3388.8|3393.8|3389.3|3393.8|3389.3|3392.8|3388.8|0
1715599500000|2024-05-13 11:25:00|3394.3||3394.3||3394.3||3394.3||0
1715599800000|2024-05-13 11:30:00|3393.8|3388.8|3394.3|3389.3|3394.3|3389.3|3393.3|3388.8|0
1715600100000|2024-05-13 11:35:00|3394.8||3395.3||3395.3||3394.8||0
1715600400000|2024-05-13 11:40:00|3395.8|3389.8|3396.8|3391.3|3396.8|3391.3|3395.8|3389.8|0
1715601000000|2024-05-13 11:50:00|3397.3|3388.3|3398.3|3392.3|3401.8|3393.3|3397.3|3388.3|0
1715601300000|2024-05-13 11:55:00||3392.8||3392.8||3393.3||3392.8|0
1715601600000|2024-05-13 12:00:00||3392.3||3393.8||3393.8||3392.3|0
1715601900000|2024-05-13 12:05:00||3393.3||3392.8||3393.3||3392.8|0
1715602200000|2024-05-13 12:10:00|3397.3|3392.3|3397.3|3391.3|3397.3|3392.3|3397.3|3391.3|0
1715602500000|2024-05-13 12:15:00|3396.3|3390.8|3393.3|3388.3|3396.3|3390.8|3393.3|3387.3|0
1715603100000|2024-05-13 12:25:00|3393.8|3388.8|3393.8|3389.3|3393.8|3389.8|3393.3|3388.8|0
1715603400000|2024-05-13 12:30:00|3394.3|3389.8|3395.3|3389.3|3395.3|3390.3|3394.3|3389.3|0
1715603700000|2024-05-13 12:35:00||3390.3||3390.3||3390.3||3390.3|0
1715604000000|2024-05-13 12:40:00|3395.8|3390.8|3401.3|3386.3|3414.8|3393.3|3395.8|3386.3|0
1715604300000|2024-05-13 12:45:00|3400.8|3386.8|3396.3|3390.8|3400.8|3390.8|3395.8|3386.8|0
1715604600000|2024-05-13 12:50:00|3396.8|3391.3|3397.3|3391.8|3397.3|3391.8|3396.8|3391.3|0
1715604900000|2024-05-13 12:55:00|3396.8|3391.3|3395.8|3391.3|3396.8|3391.3|3395.8|3391.3|0
1715605200000|2024-05-13 13:00:00|3396.3|3390.8|3395.8|3391.3|3396.8|3391.8|3395.8|3390.8|0
1715605500000|2024-05-13 13:05:00|3395.3|3390.8|3394.3|3389.3|3395.3|3390.8|3393.8|3389.3|0
1715605800000|2024-05-13 13:10:00|3393.8|3389.8|3393.3|3389.3|3393.8|3389.8|3393.3|3389.3|0
1715606100000|2024-05-13 13:15:00|3393.8|3388.8|3393.8|3388.8|3394.3|3388.8|3393.3|3388.8|0
1715606400000|2024-05-13 13:20:00|3394.3|3389.3|3394.3|3389.8|3395.3|3389.8|3393.3|3389.3|0
1715606700000|2024-05-13 13:25:00|3393.3|3389.3|3394.8|3388.8|3395.3|3389.3|3393.3|3388.8|0
1715607000000|2024-05-13 13:30:00|3395.3|3389.3|3394.3|3389.3|3395.8|3390.3|3394.3|3388.3|0
1715607300000|2024-05-13 13:35:00|3394.8|3388.8|3396.8|3391.8|3397.3|3392.8|3394.8|3388.8|0
1715607600000|2024-05-13 13:40:00||3391.3||3390.8||3392.3||3390.8|0
1715607900000|2024-05-13 13:45:00|3396.3|3390.3|3396.8|3392.3|3396.8|3392.3|3394.8|3388.3|0
1715608200000|2024-05-13 13:50:00|3397.3|3392.8|3399.8|3395.3|3399.8|3395.3|3397.3|3392.8|0
1715608500000|2024-05-13 13:55:00|3400.3|3394.8|3400.3|3395.3|3400.8|3396.3|3399.8|3394.3|0
1715608800000|2024-05-13 14:00:00|3400.8|3395.8|3401.8|3397.3|3402.3|3397.8|3400.3|3394.8|0
1715609100000|2024-05-13 14:05:00||3396.8||3396.3||3396.8||3394.8|0
1715609400000|2024-05-13 14:10:00||3396.8||3395.3||3397.3||3395.3|0
1715609700000|2024-05-13 14:15:00||3395.8||3394.8||3396.3||3394.8|0
1715610000000|2024-05-13 14:20:00|3401.3|3394.3|3400.8|3395.8|3401.3|3396.3|3400.8|3394.3|0
1715610300000|2024-05-13 14:25:00|3399.8|3395.3|3398.8|3393.8|3399.8|3395.3|3398.8|3392.8|0
1715610600000|2024-05-13 14:30:00|3399.3|3393.3|3400.8|3395.3|3400.8|3396.3|3399.3|3393.3|0
1715610900000|2024-05-13 14:35:00|3401.3|3395.8|3400.8|3395.8|3401.3|3396.8|3400.8|3395.8|0
1715611200000|2024-05-13 14:40:00||3395.3||3394.8||3395.3||3394.8|0
1715611500000|2024-05-13 14:45:00|3401.3|3395.3|3401.3|3396.8|3401.3|3396.8|3401.3|3395.3|0
1715611800000|2024-05-13 14:50:00|3400.8|3396.3|3400.8|3394.3|3401.3|3396.3|3400.8|3394.3|0
1715612100000|2024-05-13 14:55:00|3400.3|3393.8|3397.8|3391.3|3400.3|3393.8|3397.8|3391.3|0
1715612400000|2024-05-13 15:00:00||3391.8||3391.8||3393.3||3391.8|0
1715612700000|2024-05-13 15:05:00|3397.3|3391.3|3396.8|3391.3|3397.3|3391.3|3396.8|3390.3|0
1715613000000|2024-05-13 15:10:00||3390.8||3391.8||3391.8||3390.8|0
1715613300000|2024-05-13 15:15:00|3396.3|3391.3|3395.8|3390.3|3396.3|3391.3|3395.8|3390.3|0
1715613600000|2024-05-13 15:20:00|3395.3|3390.8|3394.8|3389.8|3395.3|3390.8|3394.8|3389.8|0
1715613900000|2024-05-13 15:25:00|3394.3|3389.3|3394.3|3388.8|3394.3|3389.8|3393.3|3388.8|0
1715614200000|2024-05-13 15:30:00|3401.3|3383.3|3401.8|3386.3|3444.8|3386.8|3399.8|3338.8|0
1715614500000|2024-05-13 15:35:00|3401.3|3384.8|3444.3|3339.3|3444.3|3385.8|3400.3|3339.3|0
1715615700000|2024-05-13 15:55:00|3442.3||3442.3||3442.3||3442.3||0
1715619000000|2024-05-13 16:50:00||3337.8||3337.8||3337.8||3337.8|0
1715619600000|2024-05-13 17:00:00|3440.8||3440.8||3440.8||3440.8||0
1715619900000|2024-05-13 17:05:00|3439.3|3336.3|3439.3|3336.3|3439.3|3336.3|3439.3|3336.3|0
1715620200000|2024-05-13 17:10:00||3334.3||3336.3||3336.3||3334.3|0
1715620500000|2024-05-13 17:15:00|3440.8||3440.8||3440.8||3440.8||0
1715620800000|2024-05-13 17:20:00||3337.8||3337.8||3337.8||3337.8|0
1715621400000|2024-05-13 17:30:00||3336.3||3336.3||3336.3||3336.3|0
1715622600000|2024-05-13 17:50:00|3439.3||3439.3||3439.3||3439.3||0
1715622900000|2024-05-13 17:55:00|3440.8||3440.8||3440.8||3440.8||0
1715625000000|2024-05-13 18:30:00||3337.8||3337.8||3337.8||3337.8|0
1715628600000|2024-05-13 19:30:00|3442.3||3442.3||3442.3||3442.3||0
1715666400000|2024-05-14 06:00:00|3416.3|3362.3|3443.3|3338.8|3443.3|3363.8|3416.3|3337.3|0
1715669700000|2024-05-14 06:55:00|3436.3|3357.3|3422.3|3369.8|3442.3|3378.8|3422.3|3357.3|0
1715670000000|2024-05-14 07:00:00|3428.3|3370.8|3426.3|3403.3|3428.8|3403.3|3409.3|3370.8|0
1715670300000|2024-05-14 07:05:00|3425.3|3402.3|3409.3|3402.3|3425.3|3404.3|3409.3|3402.3|0
1715670600000|2024-05-14 07:10:00|3409.8|3401.8|3409.3|3403.3|3409.8|3404.8|3409.3|3401.8|0
1715670900000|2024-05-14 07:15:00|3408.3|3402.8|3408.3|3401.8|3408.3|3402.8|3408.3|3401.8|0
1715671200000|2024-05-14 07:20:00||3402.3||3400.8||3402.8||3400.8|0
1715671500000|2024-05-14 07:25:00|3407.8|3401.3|3405.3|3398.3|3407.8|3401.8|3405.3|3398.3|0
1715671800000|2024-05-14 07:30:00|3404.8|3398.8|3404.3|3397.3|3404.8|3399.3|3404.3|3396.3|0
1715672100000|2024-05-14 07:35:00|3403.8|3396.8|3403.3|3396.3|3403.8|3397.3|3403.3|3396.3|0
1715672400000|2024-05-14 07:40:00||3396.8||3398.3||3398.3||3396.8|0
1715672700000|2024-05-14 07:45:00|3407.8|3397.8|3407.8|3383.3|3407.8|3397.8|3407.8|3377.8|0
1715673000000|2024-05-14 07:50:00|3406.3|3384.3|3402.8|3393.3|3421.8|3393.3|3402.8|3373.3|0
1715673300000|2024-05-14 07:55:00|3402.3|3394.3|3401.8|3394.3|3402.3|3394.3|3400.8|3394.3|0
1715673600000|2024-05-14 08:00:00|3402.3||3401.8||3402.8||3401.8||0
1715673900000|2024-05-14 08:05:00|3402.3|3391.3|3407.8|3391.8|3407.8|3391.8|3401.3|3391.3|0
1715674200000|2024-05-14 08:10:00|3452.3|3350.8|3406.3|3400.8|3452.3|3401.3|3406.3|3350.8|0
1715674500000|2024-05-14 08:15:00||3401.3||3400.8||3401.8||3400.8|0
1715675100000|2024-05-14 08:25:00|3406.8|3401.3|3407.3|3402.3|3407.3|3402.8|3406.3|3401.3|0
1715675400000|2024-05-14 08:30:00|3407.8|3402.8|3409.8|3404.8|3409.8|3404.8|3407.8|3402.8|0
1715675700000|2024-05-14 08:35:00|3410.3|3405.3|3410.3|3403.8|3410.8|3405.8|3410.3|3403.8|0
1715676000000|2024-05-14 08:40:00|3409.8|3403.3|3409.3|3402.8|3409.8|3403.3|3409.3|3402.8|0
1715676300000|2024-05-14 08:45:00||3403.8||3403.8||3403.8||3402.8|0
1715676600000|2024-05-14 08:50:00|3409.8|3404.3|3410.3|3405.3|3410.3|3405.3|3409.8|3404.3|0
1715676900000|2024-05-14 08:55:00|3410.8|3405.8|3413.8|3402.8|3413.8|3406.3|3410.8|3402.8|0
1715677200000|2024-05-14 09:00:00|3413.3|3402.3|3415.3|3407.3|3439.3|3407.3|3412.8|3385.3|0
1715677500000|2024-05-14 09:05:00|3414.3|3407.8|3414.3|3408.3|3414.8|3409.8|3414.3|3407.8|0
1715677800000|2024-05-14 09:10:00|3415.2|3409.2|3415.2|3409.7|3415.2|3410.2|3415.2|3409.2|0
1715678100000|2024-05-14 09:15:00||3409.2||3408.7||3409.2||3408.7|0
1715678400000|2024-05-14 09:20:00|3414.7|3408.2|3414.2|3407.2|3414.7|3408.2|3414.2|3407.2|0
1715678700000|2024-05-14 09:25:00|3413.2|3406.7|3413.2|3407.7|3413.2|3407.7|3413.2|3406.7|0
1715679000000|2024-05-14 09:30:00||3407.2||3407.7||3408.2||3407.2|0
1715679300000|2024-05-14 09:35:00|3413.7|3408.7|3413.2|3408.7|3413.7|3409.2|3413.2|3408.2|0
1715679600000|2024-05-14 09:40:00|3413.7|3409.2|3415.2|3410.7|3415.2|3410.7|3413.7|3409.2|0
1715679900000|2024-05-14 09:45:00|3415.7|3410.2|3415.2|3410.2|3415.7|3411.2|3415.2|3410.2|0
1715680200000|2024-05-14 09:50:00||3409.7||3409.2||3409.7||3408.7|0
1715680500000|2024-05-14 09:55:00||3409.7||3408.7||3410.7||3408.7|0
1715680800000|2024-05-14 10:00:00|3414.7|3409.2|3413.2|3406.7|3414.7|3409.2|3413.2|3406.7|0
1715681100000|2024-05-14 10:05:00|3412.7|3406.2|3412.2|3404.7|3412.7|3406.2|3412.2|3404.7|0
1715681400000|2024-05-14 10:10:00||3404.2||3405.2||3405.2||3404.2|0
1715681700000|2024-05-14 10:15:00|3411.7|3405.7|3409.2|3402.7|3411.7|3406.2|3409.2|3402.7|0
1715682000000|2024-05-14 10:20:00||3402.2||3404.7||3404.7||3402.2|0
1715682300000|2024-05-14 10:25:00||3404.2||3403.2||3404.2||3403.2|0
1715682600000|2024-05-14 10:30:00||3404.2||3404.2||3404.2||3404.2|0
1715682900000|2024-05-14 10:35:00||3403.7||3404.2||3404.2||3403.2|0
1715683500000|2024-05-14 10:45:00|3409.7|3404.7|3410.2|3405.7|3410.7|3405.7|3409.2|3404.7|0
1715683800000|2024-05-14 10:50:00|3410.7|3406.7|3412.2|3407.7|3412.2|3407.7|3410.7|3406.7|0
1715684100000|2024-05-14 10:55:00|3412.7|3407.2|3412.2|3407.2|3412.7|3408.2|3412.2|3407.2|0
1715684400000|2024-05-14 11:00:00|3418.2|3384.2|3413.2|3405.7|3434.2|3407.7|3413.2|3384.2|0
1715684700000|2024-05-14 11:05:00|3412.2|3405.2|3411.2|3403.7|3412.2|3405.2|3411.2|3403.2|0
1715685000000|2024-05-14 11:10:00|3410.2|3403.2|3410.2|3404.7|3410.2|3404.7|3410.2|3402.7|0
1715685300000|2024-05-14 11:15:00|3410.7|3405.2|3410.7|3405.7|3410.7|3405.7|3410.7|3405.2|0
1715685600000|2024-05-14 11:20:00|3410.2||3410.7||3410.7||3410.2||0
1715685900000|2024-05-14 11:25:00|3410.2|3406.2|3411.2|3405.7|3411.2|3406.7|3410.2|3405.7|0
1715686200000|2024-05-14 11:30:00||3405.2||3405.2||3405.2||3404.2|0
1715686500000|2024-05-14 11:35:00||3405.7||3406.2||3406.2||3405.7|0
1715686800000|2024-05-14 11:40:00|3411.7|3406.7|3412.2|3407.2|3412.2|3407.2|3411.7|3406.7|0
1715687400000|2024-05-14 11:50:00|3412.7|3407.7|3413.2|3408.2|3413.2|3408.2|3412.7|3407.7|0
1715687700000|2024-05-14 11:55:00||3407.7||3408.7||3408.7||3407.7|0
1715688000000|2024-05-14 12:00:00|3413.7|3409.7|3415.7|3410.7|3415.7|3410.7|3413.7|3409.2|0
1715688300000|2024-05-14 12:05:00|3416.2|3411.2|3417.7|3413.2|3418.2|3413.7|3416.2|3411.2|0
1715688600000|2024-05-14 12:10:00|3418.2|3412.7|3417.7|3412.7|3418.2|3413.7|3417.7|3411.7|0
1715688900000|2024-05-14 12:15:00||3412.2||3411.2||3412.2||3411.2|0
1715689200000|2024-05-14 12:20:00||3411.7||3411.2||3412.2||3411.2|0
1715689500000|2024-05-14 12:25:00|3417.2|3410.7|3418.7|3407.7|3418.7|3410.7|3416.7|3407.7|0
1715689800000|2024-05-14 12:30:00|3417.2|3407.2|3411.7|3405.7|3467.2|3407.2|3411.7|3355.2|0
1715690100000|2024-05-14 12:35:00|3412.2|3406.2|3414.7|3408.2|3414.7|3409.7|3411.7|3406.2|0
1715690400000|2024-05-14 12:40:00|3415.2|3408.7|3417.7|3412.7|3418.2|3413.7|3415.2|3408.2|0
1715690700000|2024-05-14 12:45:00|3417.2|3412.2|3416.7|3410.7|3417.2|3412.2|3416.7|3409.2|0
1715691000000|2024-05-14 12:50:00|3417.2|3411.7|3417.7|3411.2|3417.7|3413.2|3416.7|3411.2|0
1715691300000|2024-05-14 12:55:00|3417.2|3410.7|3416.7|3410.7|3417.2|3410.7|3416.7|3409.7|0
1715691600000|2024-05-14 13:00:00|3415.7|3411.2|3415.7|3408.7|3415.7|3411.7|3415.7|3408.7|0
1715691900000|2024-05-14 13:05:00|3416.2|3409.2|3417.7|3413.2|3417.7|3413.2|3416.2|3409.2|0
1715692200000|2024-05-14 13:10:00|3418.2|3412.7|3419.2|3413.7|3419.7|3415.2|3417.7|3412.2|0
1715692500000|2024-05-14 13:15:00|3419.7|3414.7|3422.2|3415.7|3422.7|3418.2|3419.7|3414.7|0
1715692800000|2024-05-14 13:20:00|3422.7|3416.2|3422.2|3416.7|3422.7|3417.7|3422.2|3415.7|0
1715693100000|2024-05-14 13:25:00|3421.7|3416.2|3421.2|3414.2|3421.7|3416.2|3421.2|3414.2|0
1715693400000|2024-05-14 13:30:00||3414.7||3414.7||3415.7||3414.2|0
1715693700000|2024-05-14 13:35:00|3420.7|3414.2|3420.2|3412.7|3420.7|3415.2|3420.2|3412.7|0
1715694000000|2024-05-14 13:40:00||3413.2||3412.7||3414.7||3412.7|0
1715694300000|2024-05-14 13:45:00|3420.7|3413.2|3420.2|3414.2|3420.7|3416.2|3420.2|3413.2|0
1715694600000|2024-05-14 13:50:00||3413.7||3415.2||3415.7||3413.7|0
1715694900000|2024-05-14 13:55:00||3414.7||3412.7||3414.7||3412.7|0
1715695200000|2024-05-14 14:00:00|3419.7|3412.2|3418.2|3411.2|3419.7|3412.2|3418.2|3411.2|0
1715695500000|2024-05-14 14:05:00|3418.7|3411.7|3419.2|3414.2|3419.7|3414.7|3418.7|3411.2|0
1715695800000|2024-05-14 14:10:00|3419.7|3414.7|3420.2|3413.7|3420.2|3415.2|3419.7|3413.7|0
1715696100000|2024-05-14 14:15:00|3419.7|3413.2|3418.2|3412.7|3419.7|3413.2|3418.2|3411.7|0
1715696400000|2024-05-14 14:20:00|3418.7|3413.2|3422.2|3417.2|3422.2|3417.2|3418.7|3413.2|0
1715696700000|2024-05-14 14:25:00|3422.7|3417.7|3423.7|3418.7|3424.2|3419.7|3422.7|3417.7|0
1715697000000|2024-05-14 14:30:00||3418.2||3418.2||3418.2||3418.2|0
1715697300000|2024-05-14 14:35:00|3422.7|3417.7|3421.7|3415.2|3422.7|3418.2|3421.7|3414.7|0
1715697600000|2024-05-14 14:40:00|3420.7|3414.7|3420.7|3413.7|3420.7|3414.7|3420.7|3412.7|0
1715697900000|2024-05-14 14:45:00|3419.7|3413.2|3419.7|3412.7|3419.7|3413.7|3419.7|3412.7|0
1715698200000|2024-05-14 14:50:00||3412.2||3412.2||3413.2||3412.2|0
1715698500000|2024-05-14 14:55:00||3412.7||3413.2||3413.2||3412.7|0
1715698800000|2024-05-14 15:00:00|3420.2|3413.7|3421.2|3416.2|3421.2|3416.2|3420.2|3413.7|0
1715699100000|2024-05-14 15:05:00|3421.7|3416.7|3422.7|3417.2|3422.7|3417.7|3421.7|3416.7|0
1715699400000|2024-05-14 15:10:00||3416.7||3415.2||3416.7||3415.2|0
1715699700000|2024-05-14 15:15:00||3415.7||3417.7||3417.7||3415.7|0
1715700300000|2024-05-14 15:25:00||3417.2||3416.7||3417.2||3416.7|0
1715700600000|2024-05-14 15:30:00|3431.2|3410.7|3429.2|3409.2|3442.7|3413.7|3427.2|3408.2|0
1715700900000|2024-05-14 15:35:00|3430.2|3409.7|3429.7|3409.2|3430.7|3412.7|3428.7|3404.2|0
1715701200000|2024-05-14 15:40:00|3430.7|3410.2|3436.2|3403.7|3450.2|3411.2|3430.7|3403.7|0
1715701500000|2024-05-14 15:45:00|3442.2|3404.2|3442.2|3408.2|3442.7|3409.7|3435.7|3403.2|0
1715701800000|2024-05-14 15:50:00|3472.2|3408.7|3470.7|3408.2|3472.2|3408.7|3470.7|3408.2|0
1715702700000|2024-05-14 16:05:00|3472.2|3409.7|3472.2|3409.7|3472.2|3409.7|3472.2|3409.7|0
1715705100000|2024-05-14 16:45:00||3408.2||3408.2||3408.2||3408.2|0
1715705700000|2024-05-14 16:55:00|3470.7||3470.7||3470.7||3470.7||0
1715706000000|2024-05-14 17:00:00||3409.7||3408.2||3409.7||3408.2|0
1715707800000|2024-05-14 17:30:00|3472.2|3409.7|3472.2|3409.7|3472.2|3409.7|3472.2|3409.7|0
1715709900000|2024-05-14 18:05:00|3473.7|3411.2|3473.7|3411.2|3473.7|3411.2|3473.7|3411.2|0
1715710200000|2024-05-14 18:10:00|3475.7|3412.7|3475.7|3414.2|3475.7|3414.2|3475.7|3412.7|0
1715710500000|2024-05-14 18:15:00|3477.2||3477.2||3477.2||3477.2||0
1715711400000|2024-05-14 18:30:00||3415.7||3415.7||3415.7||3415.7|0
1715711700000|2024-05-14 18:35:00|3478.7||3478.7||3478.7||3478.7||0
1715712000000|2024-05-14 18:40:00|3480.7|3417.2|3480.7|3417.2|3480.7|3418.7|3480.7|3417.2|0
1715713200000|2024-05-14 19:00:00||3418.7||3418.7||3418.7||3418.7|0
1715713500000|2024-05-14 19:05:00||3417.2||3417.2||3417.2||3417.2|0
1715713800000|2024-05-14 19:10:00||3418.7||3418.7||3418.7||3418.7|0
1715714100000|2024-05-14 19:15:00||3417.2||3418.7||3418.7||3417.2|0
1715715600000|2024-05-14 19:40:00|3482.2||3482.2||3482.2||3482.2||0
1715716200000|2024-05-14 19:50:00||3420.2||3418.7||3420.2||3418.7|0
1715716500000|2024-05-14 19:55:00||3420.2||3420.2||3420.2||3420.2|0
1715752800000|2024-05-15 06:00:00|3454.7|3400.7|3481.2|3375.7|3481.2|3402.2|3454.7|3375.7|0
1715756100000|2024-05-15 06:55:00|3458.7|3401.2|3452.7|3408.2|3458.7|3408.2|3452.7|3401.2|0
1715756400000|2024-05-15 07:00:00|3458.7|3408.7|3465.2|3420.2|3465.2|3424.7|3452.2|3408.7|0
1715756700000|2024-05-15 07:05:00|3487.7|3420.7|3442.2|3435.7|3491.7|3436.2|3442.2|3388.7|0
1715757000000|2024-05-15 07:10:00|3441.2|3436.2|3441.2|3435.2|3441.2|3437.2|3441.2|3434.2|0
1715757300000|2024-05-15 07:15:00|3441.7|3434.7|3442.7|3437.7|3442.7|3437.7|3441.7|3433.7|0
1715757600000|2024-05-15 07:20:00|3443.2|3438.2|3443.2|3435.7|3443.2|3438.7|3443.2|3435.7|0
1715757900000|2024-05-15 07:25:00|3442.7|3435.2|3441.2|3434.2|3442.7|3435.2|3441.2|3433.7|0
1715758200000|2024-05-15 07:30:00||3433.7||3434.2||3435.2||3433.7|0
1715758500000|2024-05-15 07:35:00|3440.7|3434.7|3440.2|3434.2|3440.7|3435.2|3440.2|3433.2|0
1715758800000|2024-05-15 07:40:00|3439.7|3433.7|3438.2|3431.7|3439.7|3433.7|3438.2|3431.7|0
1715759100000|2024-05-15 07:45:00||3431.2||3433.2||3433.2||3431.2|0
1715759400000|2024-05-15 07:50:00|3438.7|3433.7|3440.2|3434.7|3440.2|3435.7|3438.7|3433.7|0
1715759700000|2024-05-15 07:55:00|3440.7|3435.2|3440.2|3434.2|3440.7|3435.7|3440.2|3434.2|0
1715760000000|2024-05-15 08:00:00|3440.7|3434.7|3440.7|3436.2|3440.7|3436.2|3440.7|3434.2|0
1715760300000|2024-05-15 08:05:00|3441.2|3437.2|3442.7|3438.2|3442.7|3438.2|3441.2|3437.2|0
1715760600000|2024-05-15 08:10:00|3442.2|3437.7|3442.2|3436.7|3442.2|3437.7|3442.2|3436.2|0
1715760900000|2024-05-15 08:15:00|3442.7|3437.2|3443.7|3439.2|3443.7|3439.2|3442.7|3437.2|0
1715761200000|2024-05-15 08:20:00|3444.2|3439.7|3444.2|3439.2|3444.2|3439.7|3443.2|3439.2|0
1715761500000|2024-05-15 08:25:00|3444.7|3439.7|3444.2|3438.7|3445.2|3440.7|3443.2|3438.7|0
1715761800000|2024-05-15 08:30:00|3444.7|3439.2|3444.7|3439.7|3445.2|3440.7|3444.2|3439.2|0
1715762100000|2024-05-15 08:35:00|3445.2|3440.2|3444.7|3439.7|3445.7|3440.7|3444.2|3439.2|0
1715762400000|2024-05-15 08:40:00|3444.2|3439.2|3444.2|3438.7|3444.2|3439.7|3443.2|3438.7|0
1715762700000|2024-05-15 08:45:00||3439.2||3439.7||3439.7||3439.2|0
1715763000000|2024-05-15 08:50:00|3444.7|3439.2|3445.7|3440.7|3445.7|3440.7|3444.7|3439.2|0
1715763300000|2024-05-15 08:55:00|3446.2||3446.7||3446.7||3446.2||0
1715763600000|2024-05-15 09:00:00|3446.2|3441.2|3446.7|3441.7|3447.2|3442.7|3446.2|3441.2|6
1715763900000|2024-05-15 09:05:00|3447.2|3442.7|3447.7|3442.7|3447.7|3442.7|3445.7|3441.7|4
1715764200000|2024-05-15 09:10:00|3446.7|3442.2|3444.7|3440.2|3446.7|3442.2|3444.7|3440.2|0
1715764500000|2024-05-15 09:15:00|3445.2|3440.7|3443.7|3438.7|3445.2|3440.7|3443.7|3438.7|0
1715764800000|2024-05-15 09:20:00|3444.2|3439.2|3441.7|3437.2|3444.7|3439.7|3441.7|3437.2|0
1715765100000|2024-05-15 09:25:00|3442.2|3436.7|3443.2|3438.2|3443.2|3438.2|3441.2|3436.7|0
1715765400000|2024-05-15 09:30:00|3443.7|3438.7|3443.7|3439.2|3444.2|3439.2|3443.2|3438.7|0
1715765700000|2024-05-15 09:35:00|3443.2|3438.7|3443.2|3438.2|3443.2|3438.7|3442.7|3437.7|0
1715766000000|2024-05-15 09:40:00|3443.7|3438.7|3442.7|3438.2|3443.7|3439.2|3442.7|3438.2|0
1715766300000|2024-05-15 09:45:00|3443.2|3438.7|3444.2|3439.2|3444.2|3439.2|3443.2|3438.7|0
1715766900000|2024-05-15 09:55:00|3443.7|3438.7|3442.7|3438.2|3443.7|3440.2|3442.2|3437.2|2
1715767200000|2024-05-15 10:00:00|3443.2|3437.7|3442.7|3436.7|3443.2|3437.7|3442.7|3436.7|1
1715767500000|2024-05-15 10:05:00||3437.2||3436.2||3437.7||3436.2|0
1715767800000|2024-05-15 10:10:00|3441.7|3435.7|3440.7|3434.2|3441.7|3435.7|3440.7|3434.2|0
1715768100000|2024-05-15 10:15:00|3440.2|3433.7|3438.7|3433.7|3440.2|3433.7|3438.7|3432.7|0
1715768400000|2024-05-15 10:20:00|3439.2|3433.2|3439.2|3434.2|3439.2|3434.2|3439.2|3433.2|0
1715768700000|2024-05-15 10:25:00|3438.7|3433.7|3438.7|3432.2|3438.7|3433.7|3438.7|3432.2|0
1715769000000|2024-05-15 10:30:00|3437.7|3431.7|3437.7|3431.7|3437.7|3431.7|3437.7|3431.7|0
1715769600000|2024-05-15 10:40:00||3432.2||3431.2||3432.7||3431.2|0
1715769900000|2024-05-15 10:45:00|3437.2|3430.7|3436.7|3429.7|3437.2|3430.7|3436.7|3429.7|0
1715770200000|2024-05-15 10:50:00||3430.2||3431.7||3431.7||3430.2|0
1715770500000|2024-05-15 10:55:00||3431.2||3430.7||3431.2||3430.7|0
1715770800000|2024-05-15 11:00:00|3440.7|3424.2|3439.2|3432.7|3458.2|3433.2|3439.2|3409.7|0
1715771100000|2024-05-15 11:05:00|3438.7|3432.2|3438.2|3432.7|3438.7|3433.2|3438.2|3432.2|0
1715771400000|2024-05-15 11:10:00|3438.7|3433.2|3439.7|3435.2|3439.7|3435.2|3438.7|3433.2|0
1715771700000|2024-05-15 11:15:00|3439.2|3434.7|3439.2|3432.7|3439.2|3434.7|3439.2|3432.7|0
1715772000000|2024-05-15 11:20:00||3433.2||3433.7||3433.7||3433.2|0
1715772600000|2024-05-15 11:30:00||3434.2||3434.7||3434.7||3433.7|0
1715772900000|2024-05-15 11:35:00|3439.7|3435.2|3440.7|3435.7|3440.7|3436.2|3439.7|3435.2|0
1715773200000|2024-05-15 11:40:00|3440.2|3435.2|3440.2|3433.7|3440.2|3435.2|3440.2|3433.7|0
1715773500000|2024-05-15 11:45:00||3433.2||3434.2||3434.2||3433.2|0
1715773800000|2024-05-15 11:50:00||3433.7||3433.7||3434.7||3433.7|0
1715774100000|2024-05-15 11:55:00|3439.2|3433.2|3438.2|3431.7|3439.2|3433.2|3438.2|3431.7|0
1715774400000|2024-05-15 12:00:00|3437.2|3431.2|3436.2|3429.2|3437.2|3431.2|3436.2|3429.2|0
1715774700000|2024-05-15 12:05:00|3435.7|3428.7|3435.2|3428.7|3435.7|3428.7|3435.2|3428.7|0
1715775000000|2024-05-15 12:10:00||3428.2||3428.7||3430.2||3428.2|0
1715775300000|2024-05-15 12:15:00|3434.2|3428.2|3434.2|3429.7|3434.7|3429.7|3434.2|3427.7|0
1715775600000|2024-05-15 12:20:00|3434.7|3430.2|3435.2|3430.7|3435.2|3430.7|3434.2|3430.2|0
1715775900000|2024-05-15 12:25:00|3435.7|3431.2|3439.2|3427.2|3439.2|3432.2|3435.7|3427.2|0
1715776200000|2024-05-15 12:30:00|3440.2|3428.7|3461.2|3454.2|3519.7|3462.2|3440.2|3386.2|0
1715776500000|2024-05-15 12:35:00|3460.7|3453.7|3457.7|3453.2|3460.7|3455.2|3456.7|3451.7|0
1715776800000|2024-05-15 12:40:00|3458.2|3452.7|3458.2|3453.2|3458.2|3453.2|3454.2|3449.7|0
1715777100000|2024-05-15 12:45:00|3458.7|3454.2|3459.2|3454.7|3461.2|3456.2|3458.2|3453.7|0
1715777400000|2024-05-15 12:50:00|3459.7|3455.2|3457.2|3452.7|3460.7|3455.2|3457.2|3452.7|0
1715777700000|2024-05-15 12:55:00|3456.2|3452.2|3453.7|3449.2|3456.2|3452.2|3453.7|3449.2|0
1715778000000|2024-05-15 13:00:00|3454.2|3449.7|3453.2|3447.7|3454.7|3449.7|3452.2|3447.2|0
1715778300000|2024-05-15 13:05:00|3453.7|3448.2|3454.2|3448.7|3454.2|3448.7|3452.7|3448.2|0
1715778600000|2024-05-15 13:10:00|3454.7|3449.2|3454.2|3449.2|3455.7|3450.7|3454.2|3449.2|0
1715778900000|2024-05-15 13:15:00|3453.2|3448.7|3452.2|3446.7|3453.2|3448.7|3451.2|3446.2|0
1715779200000|2024-05-15 13:20:00|3451.7||3451.7||3451.7||3451.2||0
1715779500000|2024-05-15 13:25:00|3450.7|3446.2|3452.7|3446.2|3452.7|3447.7|3450.7|3446.2|0
1715779800000|2024-05-15 13:30:00|3452.2|3446.7|3453.7|3448.2|3453.7|3448.2|3451.7|3444.7|0
1715780100000|2024-05-15 13:35:00|3453.2|3448.7|3455.2|3449.7|3455.7|3450.7|3452.7|3447.7|0
1715780400000|2024-05-15 13:40:00|3455.7|3450.2|3457.7|3451.7|3458.2|3453.7|3455.7|3450.2|0
1715780700000|2024-05-15 13:45:00|3456.7|3451.2|3453.7|3447.7|3456.7|3453.2|3453.7|3447.7|0
1715781000000|2024-05-15 13:50:00|3454.2|3447.2|3454.2|3450.2|3454.2|3450.2|3454.2|3446.7|0
1715781300000|2024-05-15 13:55:00|3454.7|3450.7|3456.2|3450.7|3456.2|3450.7|3454.7|3450.7|0
1715781600000|2024-05-15 14:00:00|3456.7|3451.7|3458.7|3452.7|3459.2|3455.2|3456.7|3451.7|4
1715781900000|2024-05-15 14:05:00|3458.2|3452.2|3457.7|3451.7|3458.2|3452.7|3457.7|3450.7|0
1715782200000|2024-05-15 14:10:00|3457.2|3451.2|3455.7|3449.2|3457.2|3451.2|3455.7|3448.7|0
1715782500000|2024-05-15 14:15:00|3456.2|3449.7|3457.7|3452.2|3458.2|3452.2|3456.2|3449.7|0
1715782800000|2024-05-15 14:20:00|3458.2|3451.7|3457.7|3451.2|3458.2|3452.2|3457.7|3451.2|0
1715783100000|2024-05-15 14:25:00|3457.2|3450.7|3455.7|3448.7|3457.2|3450.7|3455.7|3448.7|0
1715783400000|2024-05-15 14:30:00|3455.2|3448.2|3454.7|3449.2|3455.2|3449.2|3454.7|3447.2|0
1715783700000|2024-05-15 14:35:00|3455.2|3449.7|3457.7|3452.7|3457.7|3452.7|3455.2|3449.7|0
1715784000000|2024-05-15 14:40:00|3456.7|3452.2|3456.7|3450.2|3456.7|3452.2|3456.7|3450.2|0
1715784300000|2024-05-15 14:45:00|3457.2|3451.2|3458.7|3454.2|3458.7|3454.2|3457.2|3451.2|0
1715784600000|2024-05-15 14:50:00||3453.7||3452.7||3453.7||3452.7|0
1715784900000|2024-05-15 14:55:00||3453.7||3452.2||3453.7||3452.2|0
1715785200000|2024-05-15 15:00:00|3459.2|3452.7|3460.2|3454.2|3460.7|3456.2|3459.2|3452.7|0
1715785500000|2024-05-15 15:05:00|3460.7|3454.7|3461.2|3456.2|3461.2|3456.2|3460.7|3454.2|0
1715785800000|2024-05-15 15:10:00|3460.7|3455.7|3461.2|3457.7|3461.2|3457.7|3460.7|3455.7|1
1715786100000|2024-05-15 15:15:00|3463.2|3458.2|3462.7|3457.7|3463.2|3458.7|3461.2|3456.7|2
1715786400000|2024-05-15 15:20:00|3461.7|3458.2|3462.7|3457.7|3462.7|3458.2|3461.7|3457.2|0
1715786700000|2024-05-15 15:25:00|3463.2|3458.2|3463.7|3458.7|3464.2|3458.7|3462.7|3457.7|30
1715787000000|2024-05-15 15:30:00|3470.7|3458.2|3470.7|3451.2|3486.2|3458.2|3470.2|3450.7|0
1715787300000|2024-05-15 15:35:00|3470.2|3451.7|3514.2|3406.7|3514.2|3452.7|3468.7|3406.7|0
1715788500000|2024-05-15 15:55:00|3512.2||3512.2||3512.2||3512.2||0
1715789100000|2024-05-15 16:05:00|3510.7|3404.7|3512.2|3404.7|3512.2|3404.7|3510.7|3404.7|0
1715789400000|2024-05-15 16:10:00||3406.7||3406.7||3406.7||3406.7|0
1715794800000|2024-05-15 17:40:00|3510.7|3404.7|3510.7|3404.7|3510.7|3404.7|3510.7|3404.7|0
1715796300000|2024-05-15 18:05:00|3512.2||3512.2||3512.2||3512.2||0
1715796600000|2024-05-15 18:10:00||3406.7||3406.7||3406.7||3406.7|0
1715797200000|2024-05-15 18:20:00||3404.7||3404.7||3404.7||3404.7|0
1715797800000|2024-05-15 18:30:00|3510.7||3510.7||3510.7||3510.7||0
1715800800000|2024-05-15 19:20:00|3512.2|3406.7|3512.2|3406.7|3512.2|3406.7|3512.2|3406.7|0
1715802600000|2024-05-15 19:50:00|3514.2||3514.2||3514.2||3514.2||0
1715802900000|2024-05-15 19:55:00||3408.2||3408.2||3408.2||3408.2|0
1715839200000|2024-05-16 06:00:00|3485.2|3430.7|3510.2|3403.7|3510.2|3430.7|3485.2|3403.7|0
1715842500000|2024-05-16 06:55:00|3497.2|3428.7|3491.2|3436.2|3497.2|3436.2|3491.2|3428.7|0
1715842800000|2024-05-16 07:00:00|3490.7|3437.7|3489.2|3445.7|3496.7|3461.7|3489.2|3437.7|0
1715843100000|2024-05-16 07:05:00|3492.2|3446.2|3492.2|3453.2|3492.2|3455.2|3492.2|3441.7|0
1715843400000|2024-05-16 07:10:00||3453.7||3466.7||3466.7||3447.7|0
1715843700000|2024-05-16 07:15:00|3490.7|3464.2|3490.2|3463.7|3491.7|3464.2|3487.2|3462.7|0
1715844000000|2024-05-16 07:20:00|3489.7|3463.2|3487.2|3462.2|3491.7|3463.2|3486.7|3460.7|0
1715844300000|2024-05-16 07:25:00|3486.7|3461.7|3485.2|3462.7|3491.7|3462.7|3484.7|3459.7|0
1715844600000|2024-05-16 07:30:00|3484.7|3462.2|3483.7|3459.7|3491.7|3462.2|3483.7|3459.7|0
1715844900000|2024-05-16 07:35:00|3491.2|3460.2|3465.7|3460.2|3491.2|3460.2|3465.7|3457.2|0
1715845200000|2024-05-16 07:40:00|3466.2|3460.7|3467.7|3463.2|3468.2|3463.2|3466.2|3460.7|0
1715845500000|2024-05-16 07:45:00||3461.7||3461.7||3461.7||3461.7|0
1715845800000|2024-05-16 07:50:00|3466.2|3459.2|3464.7|3460.2|3466.2|3460.2|3463.2|3458.7|1
1715846100000|2024-05-16 07:55:00|3465.2|3460.7|3463.7|3458.7|3465.2|3460.7|3462.7|3458.2|0
1715846400000|2024-05-16 08:00:00|3463.2|3458.2|3464.7|3459.7|3464.7|3460.2|3462.2|3457.2|0
1715846700000|2024-05-16 08:05:00|3465.2|3460.2|3482.2|3439.2|3491.2|3460.7|3465.2|3439.2|0
1715847000000|2024-05-16 08:10:00|3481.7||3479.2||3485.7||3477.7||0
1715847300000|2024-05-16 08:15:00|3478.7||3459.2||3485.7||3459.2||0
1715847600000|2024-05-16 08:20:00|3459.7|3444.7|3459.7|3452.7|3459.7|3455.7|3458.2|3444.7|2
1715847900000|2024-05-16 08:25:00|3479.7|3452.2|3480.7|3434.7|3510.7|3452.2|3479.7|3407.2|0
1715850900000|2024-05-16 09:15:00|3486.7|3440.7|3487.2|3448.2|3487.2|3448.2|3486.7|3440.7|0
1715851200000|2024-05-16 09:20:00||3441.2||3444.7||3448.2||3441.2|0
1715851500000|2024-05-16 09:25:00||3445.2||3460.7||3460.7||3441.2|0
1715851800000|2024-05-16 09:30:00|3485.7|3458.2|3482.7|3460.2|3486.7|3460.7|3481.7|3457.7|1
1715852100000|2024-05-16 09:35:00|3486.2|3459.7|3486.2|3461.2|3486.7|3461.7|3482.7|3459.7|0
1715852400000|2024-05-16 09:40:00|3485.7|3461.7|3488.7|3440.7|3492.7|3461.7|3478.7|3440.2|0
1715852700000|2024-05-16 09:45:00|3487.7||3467.7||3492.7||3467.7||0
1715853000000|2024-05-16 09:50:00|3470.2|3442.2|3470.2|3443.7|3470.2|3445.7|3470.2|3441.2|1
1715853300000|2024-05-16 09:55:00||3444.7||3443.7||3445.2||3441.2|0
1715853600000|2024-05-16 10:00:00||3444.2||3443.7||3445.2||3441.2|0
1715853900000|2024-05-16 10:05:00||3444.2||3447.7||3448.2||3441.2|0
1715854200000|2024-05-16 10:10:00|3469.7|3448.2|3469.2|3447.2|3469.7|3448.2|3469.2|3441.2|0
1715854500000|2024-05-16 10:15:00|3493.7|3441.7|3493.7|3463.7|3493.7|3463.7|3493.7|3441.7|0
1715854800000|2024-05-16 10:20:00||3464.7||3464.7||3464.7||3464.7|0
1715855100000|2024-05-16 10:25:00|3492.2|3462.2|3492.7|3462.7|3493.2|3463.2|3487.7|3462.2|1
1715855400000|2024-05-16 10:30:00|3491.7|3463.2|3490.2|3460.7|3493.2|3463.2|3488.2|3460.2|0
1715855700000|2024-05-16 10:35:00|3489.7|3460.2|3486.2|3459.2|3493.2|3460.2|3481.7|3458.7|0
1715856000000|2024-05-16 10:40:00|3485.2|3459.7|3481.7|3459.2|3486.7|3459.7|3480.2|3459.2|0
1715856300000|2024-05-16 10:45:00|3481.2|3459.7|3481.2|3440.7|3486.7|3460.7|3480.2|3440.7|0
1715856600000|2024-05-16 10:50:00|3480.7||3463.2||3480.7||3463.2||0
1715856900000|2024-05-16 10:55:00|3462.2||3461.2||3462.2||3461.2||0
1715857200000|2024-05-16 11:00:00|3486.2|3434.7|3456.2|3434.7|3486.2|3434.7|3456.2|3434.7|0
1715857500000|2024-05-16 11:05:00|3455.7|3436.2|3458.7|3437.7|3459.7|3439.2|3453.2|3435.2|1
1715857800000|2024-05-16 11:10:00|3458.2|3438.2|3458.2|3453.7|3458.2|3453.7|3458.2|3435.2|0
1715858100000|2024-05-16 11:15:00|3458.7|3453.2|3460.2|3456.2|3460.2|3456.2|3458.7|3453.2|0
1715858400000|2024-05-16 11:20:00|3460.7|3455.7|3459.2|3455.2|3460.7|3456.7|3457.7|3453.2|0
1715858700000|2024-05-16 11:25:00|3459.7|3455.7|3462.7|3458.7|3464.2|3460.2|3459.7|3455.2|0
1715859000000|2024-05-16 11:30:00|3463.2|3458.2|3463.2|3458.7|3463.2|3459.2|3462.2|3458.2|0
1715859300000|2024-05-16 11:35:00|3462.2|3458.2|3462.7|3458.2|3462.7|3458.2|3462.2|3457.7|0
1715859600000|2024-05-16 11:40:00|3463.2|3458.7|3465.2|3461.2|3465.2|3461.2|3462.7|3458.2|0
1715859900000|2024-05-16 11:45:00|3465.7|3460.7|3465.2|3461.2|3465.7|3461.7|3464.7|3460.2|0
1715860200000|2024-05-16 11:50:00|3464.2|3460.7|3463.7|3459.7|3464.7|3461.2|3463.7|3459.2|0
1715860500000|2024-05-16 11:55:00|3462.7|3459.2|3463.7|3459.2|3463.7|3459.7|3462.7|3457.7|0
1715860800000|2024-05-16 12:00:00|3462.7|3458.7|3464.2|3460.2|3464.2|3460.2|3462.7|3458.2|0
1715861100000|2024-05-16 12:05:00|3463.2|3459.7|3462.7|3458.2|3463.2|3460.2|3462.2|3457.7|0
1715861400000|2024-05-16 12:10:00|3463.2|3458.7|3463.7|3458.7|3463.7|3459.7|3462.2|3457.2|0
1715861700000|2024-05-16 12:15:00|3462.7|3458.2|3460.7|3456.7|3462.7|3458.7|3460.7|3456.7|0
1715862000000|2024-05-16 12:20:00|3461.2|3456.2|3462.7|3457.7|3462.7|3458.2|3461.2|3456.2|0
1715862300000|2024-05-16 12:25:00|3461.7|3457.2|3464.2|3452.7|3464.2|3458.7|3461.2|3452.7|0
1715862600000|2024-05-16 12:30:00|3464.7|3453.2|3460.2|3456.2|3465.2|3456.7|3459.2|3453.2|0
1715862900000|2024-05-16 12:35:00|3460.7|3455.7|3463.2|3458.7|3463.2|3458.7|3460.7|3455.2|0
1715863200000|2024-05-16 12:40:00|3463.7|3459.2|3464.7|3460.2|3464.7|3460.7|3463.7|3459.2|0
1715863500000|2024-05-16 12:45:00|3463.7|3459.7|3460.7|3456.2|3464.2|3460.2|3460.7|3455.7|0
1715863800000|2024-05-16 12:50:00|3459.7|3455.7|3456.2|3451.7|3461.2|3457.2|3456.2|3451.7|0
1715864100000|2024-05-16 12:55:00|3456.7|3452.2|3459.7|3455.2|3460.7|3455.7|3456.2|3451.7|0
1715864400000|2024-05-16 13:00:00|3460.2|3454.7|3461.7|3457.2|3461.7|3457.7|3460.2|3454.7|0
1715864700000|2024-05-16 13:05:00|3460.7|3456.7|3459.7|3455.2|3460.7|3457.2|3459.7|3454.7|0
1715865000000|2024-05-16 13:10:00|3458.7|3454.7|3461.2|3450.2|3461.2|3455.2|3457.7|3450.2|0
1715865300000|2024-05-16 13:15:00|3461.7|3450.7|3461.2|3453.2|3462.2|3455.2|3461.2|3450.2|0
1715865600000|2024-05-16 13:20:00||3453.7||3453.2||3454.7||3453.2|0
1715865900000|2024-05-16 13:25:00|3460.7|3453.7|3460.2|3453.7|3460.7|3454.2|3460.2|3452.2|0
1715866200000|2024-05-16 13:30:00|3459.2|3453.2|3458.2|3450.7|3459.2|3454.2|3458.2|3450.7|0
1715866500000|2024-05-16 13:35:00|3457.7|3450.2|3455.2|3448.2|3457.7|3450.2|3455.2|3448.2|0
1715866800000|2024-05-16 13:40:00|3454.2|3447.7|3452.2|3445.2|3454.2|3447.7|3452.2|3445.2|0
1715867100000|2024-05-16 13:45:00|3451.7|3444.7|3445.7|3441.2|3451.7|3444.7|3444.7|3440.2|1
1715867400000|2024-05-16 13:50:00|3446.2|3441.7|3446.7|3442.2|3447.7|3442.7|3446.2|3441.2|1
1715867700000|2024-05-16 13:55:00|3446.2|3441.7|3444.2|3439.7|3446.2|3441.7|3444.2|3439.7|0
1715868000000|2024-05-16 14:00:00|3445.2|3440.2|3444.7|3440.2|3446.2|3441.7|3444.2|3439.7|0
1715868300000|2024-05-16 14:05:00|3443.7|3439.7|3441.7|3437.2|3443.7|3440.2|3438.7|3433.7|0
1715868600000|2024-05-16 14:10:00|3441.2|3437.7|3441.7|3437.2|3442.7|3438.2|3440.2|3435.7|0
1715868900000|2024-05-16 14:15:00|3441.2|3436.7|3443.2|3438.7|3443.2|3438.7|3440.2|3435.7|0
1715869200000|2024-05-16 14:20:00|3443.7|3438.2|3442.7|3438.2|3443.7|3439.7|3442.7|3437.7|0
1715869500000|2024-05-16 14:25:00|3443.2|3437.7|3443.2|3438.7|3443.2|3438.7|3442.2|3437.7|0
1715869800000|2024-05-16 14:30:00|3443.7|3439.2|3443.2|3437.2|3444.2|3440.7|3443.2|3437.2|9
1715870100000|2024-05-16 14:35:00||3436.7||3435.7||3438.2||3435.7|0
1715870400000|2024-05-16 14:40:00||3436.2||3437.7||3438.7||3436.2|0
1715870700000|2024-05-16 14:45:00|3443.7|3438.2|3442.7|3438.2|3443.7|3439.2|3442.7|3437.7|0
1715871000000|2024-05-16 14:50:00|3443.2|3437.7|3443.7|3439.2|3443.7|3439.7|3443.2|3437.7|0
1715871300000|2024-05-16 14:55:00|3444.2|3439.7|3443.2|3438.7|3444.2|3439.7|3442.2|3437.2|0
1715871600000|2024-05-16 15:00:00|3443.7|3438.2|3442.7|3438.2|3443.7|3438.7|3441.7|3437.2|0
1715871900000|2024-05-16 15:05:00|3442.2|3437.7|3441.7|3436.7|3442.7|3438.2|3440.2|3436.2|0
1715872200000|2024-05-16 15:10:00|3440.7|3436.2|3441.2|3436.7|3442.2|3438.2|3440.2|3435.7|0
1715872500000|2024-05-16 15:15:00|3440.7|3436.2|3441.7|3436.7|3441.7|3437.2|3440.2|3435.7|0
1715872800000|2024-05-16 15:20:00|3442.2|3437.2|3441.7|3437.2|3442.2|3438.2|3441.7|3436.7|0
1715873100000|2024-05-16 15:25:00|3440.7|3436.7|3442.2|3436.7|3442.2|3436.7|3440.7|3436.2|0
1715873400000|2024-05-16 15:30:00|3462.2|3433.2|3451.7|3433.7|3466.2|3434.7|3448.7|3425.2|0
1715873700000|2024-05-16 15:35:00|3450.7|3428.2|3460.7|3421.7|3464.2|3432.7|3448.2|3421.7|0
1715874000000|2024-05-16 15:40:00|3459.7|3422.7|3452.2|3432.2|3460.7|3432.2|3450.7|3421.2|0
1715874300000|2024-05-16 15:45:00|3450.7||3450.7||3450.7||3450.7||0
1715874600000|2024-05-16 15:50:00|3452.2||3452.2||3452.2||3451.7||0
1715875200000|2024-05-16 16:00:00|3450.7|3430.7|3450.7|3432.2|3450.7|3432.2|3450.7|3430.7|0
1715875500000|2024-05-16 16:05:00||3430.7||3430.7||3430.7||3430.7|0
1715875800000|2024-05-16 16:10:00|3494.2|3432.2|3450.7|3432.2|3494.2|3432.2|3450.7|3432.2|0
1715876100000|2024-05-16 16:15:00||3430.7||3430.7||3430.7||3430.7|0
1715877000000|2024-05-16 16:30:00|3449.2|3429.2|3449.2|3429.2|3449.2|3429.2|3449.2|3429.2|0
1715878500000|2024-05-16 16:55:00|3490.7||3449.2||3490.7||3449.2||0
1715879100000|2024-05-16 17:05:00|3447.7||3447.7||3447.7||3447.7||0
1715879400000|2024-05-16 17:10:00||3427.7||3427.7||3427.7||3427.7|0
1715880000000|2024-05-16 17:20:00|3446.2|3426.2|3443.2|3424.7|3446.2|3426.2|3443.2|3424.7|0
1715880300000|2024-05-16 17:25:00|3444.7|3423.2|3444.7|3424.7|3444.7|3426.2|3444.7|3423.2|0
1715881500000|2024-05-16 17:45:00|3443.2|3423.2|3443.2|3423.2|3443.2|3423.2|3443.2|3423.2|0
1715881800000|2024-05-16 17:50:00|3444.7|3424.7|3444.7|3424.7|3444.7|3424.7|3444.7|3424.7|0
1715882700000|2024-05-16 18:05:00|3443.2|3423.2|3443.2|3423.2|3443.2|3423.2|3443.2|3423.2|0
1715883000000|2024-05-16 18:10:00|3441.7|3421.7|3441.7|3421.7|3441.7|3421.7|3441.7|3421.7|0
1715883600000|2024-05-16 18:20:00|3443.2|3423.2|3443.2|3423.2|3485.7|3423.2|3443.2|3423.2|0
1715884500000|2024-05-16 18:35:00||3424.7||3424.7||3424.7||3424.7|0
1715884800000|2024-05-16 18:40:00|3444.7||3444.7||3444.7||3444.7||0
1715888100000|2024-05-16 19:35:00|3443.2|3423.2|3443.2|3423.2|3443.2|3423.2|3443.2|3423.2|0
1715889000000|2024-05-16 19:50:00|3444.7|3424.7|3444.7|3424.7|3444.7|3424.7|3444.7|3424.7|0
1715889300000|2024-05-16 19:55:00|3443.2|3423.2|3443.2|3423.2|3443.2|3423.2|3443.2|3423.2|0
1715925600000|2024-05-17 06:00:00|3457.7|3402.7|3485.7|3377.7|3485.7|3404.2|3457.7|3377.7|0
1715928900000|2024-05-17 06:55:00|3454.7|3367.7|3448.2|3402.7|3454.7|3402.7|3448.2|3361.2|0
1715929200000|2024-05-17 07:00:00|3454.2|3403.7|3434.2|3426.2|3459.2|3432.7|3434.2|3403.7|0
1715929500000|2024-05-17 07:05:00|3433.7|3425.7|3428.2|3423.2|3433.7|3425.7|3428.2|3421.7|0
1715929800000|2024-05-17 07:10:00|3428.7|3423.7|3426.2|3418.7|3428.7|3424.2|3426.2|3418.7|0
1715930100000|2024-05-17 07:15:00|3425.7|3418.2|3423.2|3416.2|3425.7|3418.7|3423.2|3416.2|0
1715930400000|2024-05-17 07:20:00|3422.7|3415.7|3422.2|3414.7|3422.7|3415.7|3422.2|3414.7|0
1715930700000|2024-05-17 07:25:00|3421.7|3415.2|3420.2|3413.2|3421.7|3415.7|3420.2|3413.2|0
1715931000000|2024-05-17 07:30:00||3412.7||3412.7||3413.7||3412.7|0
1715931300000|2024-05-17 07:35:00|3419.7|3412.2|3416.2|3411.2|3419.7|3413.2|3416.2|3409.2|0
1715931600000|2024-05-17 07:40:00|3416.7|3410.7|3417.2|3412.7|3417.7|3413.2|3416.7|3409.7|0
1715931900000|2024-05-17 07:45:00|3417.7|3412.2|3420.2|3415.2|3420.7|3415.7|3417.7|3412.2|0
1715932200000|2024-05-17 07:50:00|3420.7|3415.7|3418.2|3413.2|3421.2|3416.2|3416.2|3413.2|3
1715932500000|2024-05-17 07:55:00|3417.7|3412.7|3413.2|3408.2|3417.7|3412.7|3412.7|3408.2|0
1715932800000|2024-05-17 08:00:00|3413.7|3408.7|3411.2|3406.7|3415.2|3410.7|3411.2|3406.7|0
1715933100000|2024-05-17 08:05:00|3411.7|3407.2|3408.2|3403.7|3411.7|3407.2|3408.2|3403.2|0
1715933400000|2024-05-17 08:10:00|3408.7|3404.2|3410.7|3406.2|3411.7|3407.2|3408.7|3404.2|0
1715933700000|2024-05-17 08:15:00|3409.7|3405.7|3410.2|3405.2|3410.2|3405.7|3408.7|3404.2|0
1715934000000|2024-05-17 08:20:00|3409.2|3404.7|3407.7|3403.7|3409.2|3404.7|3407.7|3403.7|0
1715934300000|2024-05-17 08:25:00|3407.2|3403.2|3406.2|3401.2|3407.2|3403.2|3403.7|3400.7|3
1715934600000|2024-05-17 08:30:00|3405.7|3400.7|3403.7|3398.7|3405.7|3401.2|3403.2|3398.7|0
1715934900000|2024-05-17 08:35:00|3404.2|3399.2|3408.2|3403.2|3408.2|3403.2|3404.2|3399.2|0
1715935200000|2024-05-17 08:40:00|3408.7|3403.7|3410.7|3404.2|3411.7|3404.2|3408.7|3403.7|2
1715935500000|2024-05-17 08:45:00||3404.7||3406.2||3406.2||3404.7|0
1715935800000|2024-05-17 08:50:00|3412.7|3406.7|3414.7|3409.7|3414.7|3409.7|3412.7|3406.7|3
1715936100000|2024-05-17 08:55:00|3415.2|3410.2|3418.2|3413.2|3418.7|3413.7|3415.2|3410.2|0
1715936400000|2024-05-17 09:00:00|3418.7|3413.7|3419.2|3413.2|3419.7|3414.7|3418.7|3412.7|0
1715936700000|2024-05-17 09:05:00||3413.7||3414.2||3414.2||3413.2|0
1715937000000|2024-05-17 09:10:00|3417.7|3413.7|3417.7|3412.7|3417.7|3413.7|3416.7|3412.2|7
1715937300000|2024-05-17 09:15:00|3416.7|3412.2|3414.7|3410.2|3416.7|3412.2|3413.7|3409.2|1
1715937600000|2024-05-17 09:20:00|3413.7|3409.7|3414.2|3409.7|3414.2|3410.2|3413.2|3408.7|0
1715937900000|2024-05-17 09:25:00|3414.7|3410.2|3417.7|3413.2|3417.7|3413.7|3414.7|3410.2|0
1715938200000|2024-05-17 09:30:00|3418.2|3412.7|3415.2|3410.7|3418.2|3412.7|3415.2|3410.7|0
1715938500000|2024-05-17 09:35:00|3415.7|3411.2|3417.2|3412.2|3418.2|3413.7|3415.7|3411.2|0
1715938800000|2024-05-17 09:40:00|3416.7|3411.7|3415.2|3410.7|3416.7|3412.2|3414.7|3410.2|0
1715939100000|2024-05-17 09:45:00|3414.7|3410.2|3416.7|3412.2|3417.7|3413.2|3414.7|3410.2|0
1715939400000|2024-05-17 09:50:00|3416.2|3411.7|3416.2|3411.7|3417.2|3412.7|3414.7|3409.7|0
1715939700000|2024-05-17 09:55:00|3416.7|3411.2|3415.2|3410.2|3416.7|3411.7|3415.2|3410.2|0
1715940000000|2024-05-17 10:00:00|3414.7|3409.2|3415.7|3411.2|3415.7|3411.2|3414.2|3409.2|2
1715940300000|2024-05-17 10:05:00|3416.2|3410.7|3413.7|3409.2|3416.2|3410.7|3413.2|3408.7|0
1715940600000|2024-05-17 10:10:00|3414.2|3409.7|3415.2|3410.2|3415.2|3410.2|3414.2|3409.7|0
1715940900000|2024-05-17 10:15:00|3415.7|3410.7|3415.2|3410.2|3415.7|3411.2|3413.7|3409.2|0
1715941200000|2024-05-17 10:20:00|3415.7|3410.7|3416.7|3412.2|3416.7|3412.2|3415.7|3410.7|0
1715941500000|2024-05-17 10:25:00|3417.2|3412.7|3418.7|3413.7|3418.7|3414.2|3417.2|3412.7|0
1715941800000|2024-05-17 10:30:00|3419.2|3414.2|3416.7|3412.2|3419.2|3414.7|3416.7|3412.2|0
1715942100000|2024-05-17 10:35:00|3417.2|3411.7|3417.2|3412.2|3417.2|3412.2|3417.2|3411.7|0
1715942400000|2024-05-17 10:40:00|3417.7|3412.7|3417.7|3412.7|3417.7|3413.2|3417.7|3412.7|0
1715942700000|2024-05-17 10:45:00||3413.2||3412.7||3413.2||3412.7|0
1715943000000|2024-05-17 10:50:00|3416.7|3412.2|3417.7|3412.7|3417.7|3413.2|3416.7|3411.7|0
1715943300000|2024-05-17 10:55:00|3418.2|3413.2|3418.7|3413.7|3418.7|3414.7|3418.2|3413.2|0
1715943600000|2024-05-17 11:00:00|3435.7|3408.7|3441.7|3392.7|3441.7|3412.2|3418.7|3391.7|6
1715943900000|2024-05-17 11:05:00|3440.7|3394.2|3414.7|3410.2|3441.7|3410.7|3414.7|3394.2|0
1715944200000|2024-05-17 11:10:00|3415.2|3410.7|3417.2|3412.2|3417.2|3412.7|3415.2|3410.7|0
1715944500000|2024-05-17 11:15:00|3417.7|3412.7|3419.7|3415.2|3419.7|3415.2|3417.7|3412.2|0
1715944800000|2024-05-17 11:20:00|3418.7|3414.7|3419.2|3414.2|3419.2|3414.7|3418.7|3414.2|0
1715945100000|2024-05-17 11:25:00|3418.7|3413.7|3418.2|3413.2|3419.2|3414.7|3418.2|3413.2|0
1715945400000|2024-05-17 11:30:00|3418.7|3413.7|3419.7|3414.7|3419.7|3414.7|3418.7|3413.7|4
1715945700000|2024-05-17 11:35:00|3419.2|3414.2|3419.2|3413.2|3419.2|3414.2|3419.2|3413.2|0
1715946000000|2024-05-17 11:40:00|3419.7|3414.2|3420.2|3415.2|3420.2|3415.2|3419.7|3414.2|0
1715946300000|2024-05-17 11:45:00||3414.7||3414.7||3414.7||3413.7|0
1715946600000|2024-05-17 11:50:00||3414.2||3415.2||3415.2||3414.2|0
1715946900000|2024-05-17 11:55:00|3420.7|3414.7|3421.2|3416.7|3421.2|3416.7|3420.7|3414.7|0
1715947200000|2024-05-17 12:00:00|3420.7|3416.2|3423.2|3418.7|3423.2|3418.7|3420.7|3416.2|0
1715947500000|2024-05-17 12:05:00|3422.7|3418.2|3424.2|3419.7|3424.2|3419.7|3422.7|3417.7|0
1715947800000|2024-05-17 12:10:00|3423.7|3419.2|3423.7|3417.7|3423.7|3419.2|3423.7|3417.7|0
1715948100000|2024-05-17 12:15:00||3417.2||3416.7||3417.2||3416.7|0
1715948400000|2024-05-17 12:20:00||3417.2||3418.7||3418.7||3417.2|0
1715949000000|2024-05-17 12:30:00|3424.2|3419.2|3423.7|3419.2|3424.2|3419.7|3423.7|3419.2|0
1715949300000|2024-05-17 12:35:00|3424.2|3419.7|3424.2|3419.2|3424.7|3420.2|3423.7|3419.2|0
1715949600000|2024-05-17 12:40:00|3424.7|3419.7|3424.2|3418.2|3424.7|3420.2|3424.2|3418.2|0
1715949900000|2024-05-17 12:45:00||3418.7||3419.2||3419.2||3418.7|0
1715950200000|2024-05-17 12:50:00|3424.7|3419.7|3425.2|3420.2|3425.2|3420.2|3424.7|3419.7|0
1715950500000|2024-05-17 12:55:00|3424.7||3424.7||3425.2||3424.7||0
1715950800000|2024-05-17 13:00:00|3425.2|3419.7|3425.2|3420.7|3425.2|3420.7|3424.7|3419.7|0
1715951100000|2024-05-17 13:05:00|3425.7|3420.2|3425.2|3420.7|3425.7|3420.7|3425.2|3419.7|0
1715951400000|2024-05-17 13:10:00|3425.7|3420.2|3426.7|3421.7|3426.7|3421.7|3425.2|3420.2|0
1715951700000|2024-05-17 13:15:00|3426.2|3421.2|3428.2|3423.2|3428.2|3423.2|3426.2|3421.2|0
1715952000000|2024-05-17 13:20:00|3428.7|3424.2|3428.7|3424.2|3429.2|3424.2|3428.7|3424.2|0
1715952300000|2024-05-17 13:25:00||3423.7||3421.7||3423.7||3421.7|0
1715952600000|2024-05-17 13:30:00|3427.7|3421.2|3423.7|3417.2|3427.7|3421.2|3423.7|3417.2|0
1715952900000|2024-05-17 13:35:00||3416.7||3416.7||3418.2||3416.7|0
1715953200000|2024-05-17 13:40:00|3422.7|3416.2|3422.7|3417.7|3422.7|3417.7|3421.7|3415.7|0
1715953500000|2024-05-17 13:45:00|3423.2|3417.2|3423.7|3418.7|3423.7|3418.7|3423.2|3416.7|0
1715953800000|2024-05-17 13:50:00|3424.2|3419.2|3424.7|3419.7|3424.7|3420.2|3424.2|3419.2|0
1715954100000|2024-05-17 13:55:00|3424.2|3419.2|3423.7|3417.7|3424.2|3419.2|3423.7|3417.2|0
1715954400000|2024-05-17 14:00:00|3424.2|3418.2|3425.7|3421.2|3426.2|3421.2|3424.2|3417.2|0
1715954700000|2024-05-17 14:05:00|3426.2|3420.7|3425.7|3419.2|3426.2|3420.7|3425.7|3419.2|0
1715955000000|2024-05-17 14:10:00||3420.2||3418.7||3420.2||3418.7|0
1715955300000|2024-05-17 14:15:00|3425.2|3418.2|3424.7|3418.7|3425.2|3418.7|3424.7|3417.7|0
1715955600000|2024-05-17 14:20:00|3425.2|3419.2|3424.7|3419.7|3425.2|3420.2|3424.7|3419.2|0
1715955900000|2024-05-17 14:25:00|3425.2|3420.2|3424.7|3420.2|3426.2|3421.7|3424.7|3419.7|6
1715956200000|2024-05-17 14:30:00|3425.2|3420.7|3426.7|3422.2|3426.7|3422.2|3425.2|3420.7|0
1715956500000|2024-05-17 14:35:00|3427.2|3421.7|3427.7|3423.2|3427.7|3423.2|3426.7|3421.7|0
1715956800000|2024-05-17 14:40:00|3427.2|3422.7|3427.7|3422.7|3427.7|3423.2|3426.7|3422.2|0
1715957100000|2024-05-17 14:45:00|3427.2|3422.2|3427.7|3422.7|3427.7|3423.2|3426.7|3422.2|0
1715957400000|2024-05-17 14:50:00|3426.7|3422.2|3427.2|3423.2|3427.7|3423.2|3426.7|3422.2|0
1715957700000|2024-05-17 14:55:00|3427.7|3422.7|3428.2|3423.7|3428.2|3423.7|3427.7|3422.7|0
1715958000000|2024-05-17 15:00:00|3426.2|3423.2|3425.7|3421.2|3428.2|3423.7|3425.2|3420.7|6
1715958300000|2024-05-17 15:05:00|3426.2|3421.7|3428.2|3423.7|3428.2|3424.2|3426.2|3421.7|0
1715958600000|2024-05-17 15:10:00|3427.2|3423.2|3427.7|3423.2|3427.7|3423.2|3427.2|3422.7|0
1715958900000|2024-05-17 15:15:00|3428.2|3423.7|3427.7|3422.7|3428.7|3424.2|3427.2|3422.7|0
1715959200000|2024-05-17 15:20:00|3427.2|3422.2|3426.2|3421.7|3427.2|3422.2|3426.2|3421.7|4
1715959500000|2024-05-17 15:25:00|3425.7|3421.2|3427.2|3421.7|3427.7|3423.2|3425.7|3421.2|0
1715959800000|2024-05-17 15:30:00|3433.7|3417.2|3433.7|3420.2|3450.7|3427.7|3431.2|3413.2|8
1715960100000|2024-05-17 15:35:00|3433.2|3420.7|3438.7|3416.2|3441.7|3422.2|3432.7|3415.7|0
1715960400000|2024-05-17 15:40:00|3437.7|3417.2|3444.2|3416.2|3451.7|3421.7|3435.7|3413.2|0
1715960700000|2024-05-17 15:45:00|3443.2|3416.7|3443.7|3415.2|3457.7|3416.7|3443.2|3413.2|0
1715961000000|2024-05-17 15:50:00|3476.2|3421.7|3476.2|3423.2|3476.2|3423.2|3476.2|3421.7|0
1715961300000|2024-05-17 15:55:00|3477.7||3477.7||3477.7||3477.7||0
1715961600000|2024-05-17 16:00:00||3424.7||3424.7||3424.7||3424.7|0
1715962800000|2024-05-17 16:20:00||3423.2||3423.2||3423.2||3423.2|0
1715963400000|2024-05-17 16:30:00||3424.7||3424.7||3424.7||3424.7|0
1715964300000|2024-05-17 16:45:00||3423.2||3424.7||3424.7||3423.2|0
1715964900000|2024-05-17 16:55:00|3479.2||3479.2||3479.2||3479.2||0
1715967600000|2024-05-17 17:40:00||3426.2||3426.2||3426.2||3426.2|0
1715967900000|2024-05-17 17:45:00||3424.7||3424.7||3424.7||3424.7|0
1715968800000|2024-05-17 18:00:00|3477.7|3423.2|3477.7|3423.2|3477.7|3423.2|3477.7|3423.2|0
1715969400000|2024-05-17 18:10:00|3476.2|3421.7|3476.2|3421.7|3476.2|3421.7|3476.2|3421.7|0
1715970000000|2024-05-17 18:20:00|3474.7|3420.2|3474.7|3420.2|3474.7|3420.2|3474.7|3420.2|0
1715970300000|2024-05-17 18:25:00||3421.7||3421.7||3421.7||3421.7|0
1715970600000|2024-05-17 18:30:00|3476.2||3476.2||3476.2||3476.2||0
1715970900000|2024-05-17 18:35:00||3423.2||3423.2||3423.2||3423.2|0
1715971800000|2024-05-17 18:50:00|3477.7|3424.7|3477.7|3424.7|3477.7|3424.7|3477.7|3424.7|0
1715972100000|2024-05-17 18:55:00|3479.2||3479.2||3479.2||3479.2||0
1715972400000|2024-05-17 19:00:00|3477.7||3477.7||3477.7||3477.7||0
1715975100000|2024-05-17 19:45:00||3423.2||3423.2||3423.2||3423.2|0
1715975400000|2024-05-17 19:50:00||3424.7||3424.7||3424.7||3424.7|0
1716184800000|2024-05-20 06:00:00|3460.7|3413.7|3481.2|3375.7|3482.7|3413.7|3459.2|3375.7|0
1716188100000|2024-05-20 06:55:00|3455.7|3405.2|3449.2|3417.7|3455.7|3420.2|3449.2|3405.2|0
1716188400000|2024-05-20 07:00:00|3447.7|3420.2|3452.2|3404.2|3452.2|3420.2|3432.7|3403.2|0
1716188700000|2024-05-20 07:05:00|3451.2|3405.2|3451.2|3405.7|3451.2|3405.7|3451.2|3405.2|0
1716189000000|2024-05-20 07:10:00|3457.2|3423.7|3439.7|3430.7|3457.2|3430.7|3439.7|3423.7|0
1716189300000|2024-05-20 07:15:00||3431.2||3433.2||3433.7||3431.2|0
1716189600000|2024-05-20 07:20:00||3432.7||3434.2||3434.7||3432.7|0
1716189900000|2024-05-20 07:25:00|3440.2|3433.7|3441.2|3435.7|3441.2|3437.2|3440.2|3433.2|0
1716190200000|2024-05-20 07:30:00|3440.7|3435.2|3440.7|3433.7|3440.7|3435.7|3440.7|3433.7|0
1716190500000|2024-05-20 07:35:00||3434.2||3434.2||3435.2||3434.2|0
1716190800000|2024-05-20 07:40:00||3434.7||3435.2||3435.2||3434.7|0
1716191100000|2024-05-20 07:45:00|3441.2|3435.7|3440.7|3435.2|3441.2|3436.2|3440.7|3435.2|0
1716191400000|2024-05-20 07:50:00|3441.2|3435.7|3441.2|3436.2|3441.7|3437.2|3441.2|3435.7|0
1716191700000|2024-05-20 07:55:00|3441.7|3437.2|3441.2|3435.2|3441.7|3437.2|3441.2|3435.2|0
1716192000000|2024-05-20 08:00:00||3434.7||3436.2||3436.2||3433.7|0
1716192300000|2024-05-20 08:05:00||3435.7||3435.7||3435.7||3435.7|0
1716192900000|2024-05-20 08:15:00||3436.2||3434.7||3436.7||3434.7|0
1716193200000|2024-05-20 08:20:00|3439.7|3437.7|3440.7|3436.2|3440.7|3437.7|3439.7|3434.7|5
1716193500000|2024-05-20 08:25:00|3441.2|3436.7|3443.2|3438.7|3443.2|3438.7|3441.2|3436.7|0
1716193800000|2024-05-20 08:30:00|3443.7|3439.2|3444.2|3439.7|3444.2|3439.7|3443.7|3438.7|0
1716194100000|2024-05-20 08:35:00|3443.2|3439.2|3442.7|3438.2|3443.7|3439.2|3442.7|3438.2|0
1716194400000|2024-05-20 08:40:00|3441.7|3437.7|3441.2|3436.7|3442.2|3437.7|3441.2|3436.7|0
1716194700000|2024-05-20 08:45:00|3441.7|3437.2|3443.7|3439.2|3443.7|3439.2|3441.7|3437.2|0
1716195000000|2024-05-20 08:50:00|3443.2|3438.7|3443.2|3438.7|3444.2|3439.2|3442.7|3438.2|0
1716195300000|2024-05-20 08:55:00|3443.7|3439.2|3444.2|3439.7|3444.2|3439.7|3443.7|3439.2|0
1716195600000|2024-05-20 09:00:00|3443.7|3440.2|3443.2|3438.7|3443.7|3440.2|3443.2|3438.2|0
1716195900000|2024-05-20 09:05:00|3443.4|3438.9|3443.9|3438.9|3443.9|3439.4|3443.4|3438.4|0
1716196200000|2024-05-20 09:10:00|3444.4|3439.4|3444.9|3439.9|3444.9|3440.4|3444.4|3438.9|0
1716196500000|2024-05-20 09:15:00|3444.4|3440.4|3443.4|3438.4|3444.4|3440.4|3442.9|3438.4|0
1716196800000|2024-05-20 09:20:00|3443.9|3438.9|3444.4|3439.9|3444.4|3439.9|3443.9|3438.4|0
1716197100000|2024-05-20 09:25:00|3444.9|3439.4|3445.9|3441.4|3445.9|3441.4|3444.9|3439.4|0
1716197400000|2024-05-20 09:30:00|3446.4|3440.9|3446.4|3441.9|3446.4|3441.9|3446.4|3440.9|0
1716197700000|2024-05-20 09:35:00|3446.9|3442.4|3446.9|3442.4|3447.4|3442.9|3446.4|3441.9|0
1716198000000|2024-05-20 09:40:00|3447.4|3442.9|3448.4|3443.4|3448.4|3443.9|3447.4|3442.4|0
1716198300000|2024-05-20 09:45:00|3447.4|3442.9|3447.4|3442.4|3447.4|3442.9|3447.4|3442.4|0
1716198600000|2024-05-20 09:50:00|3447.9|3442.9|3448.4|3443.9|3448.4|3443.9|3447.9|3442.9|0
1716198900000|2024-05-20 09:55:00|3447.9|3443.4|3447.4|3442.9|3447.9|3443.4|3447.4|3442.4|0
1716199200000|2024-05-20 10:00:00|3447.9|3443.4|3446.9|3442.4|3447.9|3443.4|3446.9|3442.4|0
1716199500000|2024-05-20 10:05:00|3447.4|3442.9|3447.4|3442.9|3447.4|3442.9|3446.4|3441.9|0
1716200100000|2024-05-20 10:15:00|3451.9|3437.4|3447.9|3443.4|3451.9|3443.4|3446.9|3437.4|0
1716200400000|2024-05-20 10:20:00|3447.4|3442.9|3447.4|3442.9|3447.4|3442.9|3446.9|3442.4|0
1716200700000|2024-05-20 10:25:00|3447.9||3447.9||3447.9||3447.9||0
1716201000000|2024-05-20 10:30:00|3447.4|3442.4|3447.9|3442.9|3447.9|3442.9|3446.9|3442.4|0
1716201300000|2024-05-20 10:35:00|3448.4|3443.4|3448.4|3443.9|3448.4|3443.9|3448.4|3443.4|0
1716201600000|2024-05-20 10:40:00|3447.4|3443.4|3447.4|3442.9|3447.4|3443.4|3447.4|3442.9|0
1716201900000|2024-05-20 10:45:00|3447.9|3443.4|3447.9|3443.4|3447.9|3443.4|3447.9|3443.4|0
1716202200000|2024-05-20 10:50:00|3448.4|3443.9|3448.9|3444.4|3448.9|3444.4|3448.4|3443.9|0
1716202500000|2024-05-20 10:55:00|3449.4|3444.9|3448.4|3443.9|3449.4|3444.9|3448.4|3443.9|0
1716202800000|2024-05-20 11:00:00|3466.9|3438.9|3451.4|3446.4|3472.9|3446.4|3451.4|3438.9|0
1716203100000|2024-05-20 11:05:00|3451.9|3445.9|3451.4|3446.4|3451.9|3446.4|3451.4|3445.9|0
1716203400000|2024-05-20 11:10:00||3445.9||3445.9||3445.9||3445.9|0
1716203700000|2024-05-20 11:15:00||3446.4||3445.9||3446.4||3445.9|0
1716204000000|2024-05-20 11:20:00||3445.4||3445.9||3446.4||3445.4|0
1716204300000|2024-05-20 11:25:00|3451.9|3446.4|3452.9|3447.9|3452.9|3447.9|3451.9|3446.4|0
1716204600000|2024-05-20 11:30:00|3453.4|3448.4|3455.4|3450.4|3455.4|3450.4|3453.4|3448.4|0
1716204900000|2024-05-20 11:35:00|3454.9|3449.9|3454.9|3449.4|3454.9|3449.9|3454.9|3449.4|0
1716205200000|2024-05-20 11:40:00|3455.4|3449.9|3455.4|3450.4|3455.4|3450.4|3455.4|3449.9|0
1716205500000|2024-05-20 11:45:00|3455.9|3450.9|3455.9|3450.9|3455.9|3450.9|3455.9|3450.9|0
1716205800000|2024-05-20 11:50:00|3460.9|3445.4|3458.4|3451.4|3460.9|3451.4|3458.4|3445.4|0
1716206100000|2024-05-20 11:55:00||3451.9||3452.4||3452.4||3451.9|0
1716206400000|2024-05-20 12:00:00||3452.9||3453.4||3453.4||3452.9|0
1716206700000|2024-05-20 12:05:00||3452.9||3452.9||3453.4||3452.9|0
1716207000000|2024-05-20 12:10:00|3458.9|3453.4|3459.4|3454.4|3459.4|3454.4|3458.9|3453.4|0
1716207300000|2024-05-20 12:15:00|3459.9|3454.9|3461.4|3455.9|3461.9|3456.9|3459.9|3454.9|0
1716207600000|2024-05-20 12:20:00|3461.9|3456.4|3461.4|3455.4|3461.9|3456.9|3461.4|3455.4|0
1716207900000|2024-05-20 12:25:00||3455.9||3454.4||3455.9||3454.4|0
1716208200000|2024-05-20 12:30:00|3460.9|3453.9|3459.4|3451.9|3460.9|3453.9|3459.4|3451.9|0
1716208500000|2024-05-20 12:35:00|3458.9|3451.4|3458.4|3450.9|3458.9|3451.4|3458.4|3450.4|0
1716208800000|2024-05-20 12:40:00|3457.9|3450.4|3457.4|3450.4|3457.9|3450.9|3457.4|3449.4|0
1716209100000|2024-05-20 12:45:00||3450.9||3451.4||3451.9||3450.4|0
1716209400000|2024-05-20 12:50:00||3450.9||3449.9||3450.9||3449.4|0
1716209700000|2024-05-20 12:55:00||3449.4||3449.9||3449.9||3448.9|0
1716210000000|2024-05-20 13:00:00||3450.4||3451.4||3451.4||3450.4|0
1716210300000|2024-05-20 13:05:00||3450.9||3449.9||3450.9||3449.9|0
1716210600000|2024-05-20 13:10:00|3456.9|3449.4|3455.4|3447.9|3456.9|3449.4|3455.4|3447.9|0
1716210900000|2024-05-20 13:15:00||3448.4||3448.9||3449.4||3448.4|0
1716211200000|2024-05-20 13:20:00||3448.4||3448.4||3448.4||3448.4|0
1716211500000|2024-05-20 13:25:00|3454.9|3447.9|3453.4|3445.4|3454.9|3447.9|3453.4|3445.4|0
1716211800000|2024-05-20 13:30:00|3452.9|3444.9|3449.4|3445.4|3452.9|3445.9|3447.9|3443.4|1
1716212100000|2024-05-20 13:35:00|3448.9|3445.9|3448.9|3444.4|3450.4|3445.9|3448.9|3444.4|1
1716212400000|2024-05-20 13:40:00|3448.4|3443.9|3449.4|3444.4|3449.4|3444.4|3447.9|3442.9|0
1716212700000|2024-05-20 13:45:00|3449.9|3444.9|3449.9|3445.4|3449.9|3445.4|3448.9|3443.9|0
1716213000000|2024-05-20 13:50:00|3450.4|3445.9|3453.9|3449.4|3453.9|3449.4|3450.4|3445.9|0
1716213300000|2024-05-20 13:55:00|3454.4|3448.9|3453.4|3448.4|3454.4|3448.9|3453.4|3448.4|0
1716213600000|2024-05-20 14:00:00|3452.9|3447.9|3454.4|3449.4|3454.4|3449.9|3452.4|3447.9|0
1716213900000|2024-05-20 14:05:00|3454.9|3449.9|3455.4|3450.4|3455.4|3450.9|3454.9|3449.9|0
1716214200000|2024-05-20 14:10:00|3454.9|3449.9|3454.4|3449.9|3455.4|3450.4|3454.4|3449.4|0
1716214500000|2024-05-20 14:15:00|3454.9|3449.4|3454.9|3449.9|3454.9|3450.4|3454.9|3449.4|0
1716214800000|2024-05-20 14:20:00|3453.9|3449.4|3451.4|3446.9|3453.9|3449.4|3451.4|3446.9|0
1716215100000|2024-05-20 14:25:00|3450.4|3446.4|3449.9|3445.4|3450.9|3446.4|3449.9|3444.9|0
1716215400000|2024-05-20 14:30:00|3449.4|3444.9|3449.9|3445.4|3449.9|3445.4|3448.9|3444.4|0
1716215700000|2024-05-20 14:35:00|3450.4|3444.9|3449.4|3444.4|3450.4|3445.4|3448.9|3444.4|0
1716216000000|2024-05-20 14:40:00|3449.9|3444.9|3451.4|3446.4|3451.4|3446.4|3449.9|3444.9|0
1716216300000|2024-05-20 14:45:00|3450.4|3445.9|3451.9|3447.4|3451.9|3447.4|3450.4|3445.9|0
1716216600000|2024-05-20 14:50:00||3446.9||3447.4||3447.4||3446.9|0
1716216900000|2024-05-20 14:55:00|3450.9|3446.9|3450.9|3445.9|3450.9|3446.9|3450.9|3445.9|0
1716217200000|2024-05-20 15:00:00|3449.9|3445.4|3449.9|3445.4|3450.9|3446.4|3449.9|3445.4|0
1716217500000|2024-05-20 15:05:00|3450.4|3445.9|3451.4|3446.4|3451.4|3446.4|3450.4|3445.9|0
1716217800000|2024-05-20 15:10:00|3451.9|3446.9|3452.4|3447.9|3452.4|3447.9|3451.9|3446.4|0
1716218100000|2024-05-20 15:15:00|3452.9|3448.4|3452.9|3448.4|3452.9|3448.4|3451.9|3447.4|0
1716218400000|2024-05-20 15:20:00|3451.9|3447.9|3451.4|3446.9|3451.9|3448.4|3450.9|3446.4|0
1716218700000|2024-05-20 15:25:00|3451.9|3447.4|3452.9|3447.4|3452.9|3447.4|3451.9|3447.4|0
1716219000000|2024-05-20 15:30:00|3471.9|3443.4|3465.4|3443.4|3476.4|3443.4|3458.4|3433.9|0
1716219300000|2024-05-20 15:35:00|3464.4||3466.4||3472.9||3458.9||0
1716219600000|2024-05-20 15:40:00|3465.4|3434.4|3472.4|3434.9|3472.4|3439.4|3458.9|3432.9|0
1716219900000|2024-05-20 15:45:00|3471.4|3435.4|3501.4|3395.4|3502.9|3438.4|3466.4|3395.4|0
1716225600000|2024-05-20 17:20:00||3393.4||3393.4||3393.4||3393.4|0
1716225900000|2024-05-20 17:25:00|3499.4|3391.9|3497.9|3391.9|3499.4|3391.9|3497.9|3391.9|0
1716227100000|2024-05-20 17:45:00|3499.4||3499.4||3499.4||3499.4||0
1716227400000|2024-05-20 17:50:00|3497.9||3497.9||3497.9||3497.9||0
1716228300000|2024-05-20 18:05:00|3496.4|3390.4|3496.4|3390.4|3496.4|3390.4|3494.4|3388.4|0
1716229500000|2024-05-20 18:25:00|3497.9|3391.9|3497.9|3391.9|3497.9|3391.9|3497.9|3391.9|0
1716231600000|2024-05-20 19:00:00|3496.4|3390.4|3496.4|3390.4|3496.4|3390.4|3496.4|3390.4|0
1716231900000|2024-05-20 19:05:00|3497.9||3497.9||3497.9||3497.9||0
1716232200000|2024-05-20 19:10:00||3391.9||3391.9||3391.9||3391.9|0
1716233700000|2024-05-20 19:35:00||3390.4||3390.4||3390.4||3390.4|0
1716234000000|2024-05-20 19:40:00|3496.4||3496.4||3496.4||3496.4||0
1716234900000|2024-05-20 19:55:00|3497.9|3391.9|3497.9|3391.9|3497.9|3391.9|3497.9|3391.9|0
1716271200000|2024-05-21 06:00:00|3466.4|3411.4|3495.4|3388.9|3495.4|3411.4|3466.4|3385.4|0
1716274200000|2024-05-21 06:50:00|3482.4|3363.4|3482.4|3382.9|3482.4|3382.9|3482.4|3363.4|0
1716274500000|2024-05-21 06:55:00|3473.9|3389.4|3467.9|3417.4|3473.9|3417.4|3467.9|3388.9|0
1716274800000|2024-05-21 07:00:00|3472.9|3418.9|3469.9|3424.4|3485.4|3438.9|3467.4|3418.9|0
1716275100000|2024-05-21 07:05:00||3424.9||3427.4||3428.9||3420.9|0
1716275400000|2024-05-21 07:10:00||3428.4||3442.9||3442.9||3420.9|0
1716275700000|2024-05-21 07:15:00||3443.4||3442.4||3444.4||3442.4|0
1716276000000|2024-05-21 07:20:00||3441.4||3441.4||3441.4||3440.4|0
1716276300000|2024-05-21 07:25:00||3441.9||3442.4||3443.4||3441.4|0
1716276600000|2024-05-21 07:30:00||3442.9||3441.4||3443.4||3441.4|0
1716276900000|2024-05-21 07:35:00||3440.4||3438.4||3440.4||3438.4|0
1716277200000|2024-05-21 07:40:00||3439.4||3440.4||3440.4||3439.4|0
1716277500000|2024-05-21 07:45:00||3440.9||3441.4||3441.4||3440.9|0
1716277800000|2024-05-21 07:50:00||3440.4||3439.4||3440.4||3439.4|0
1716278100000|2024-05-21 07:55:00|3499.4|3438.4|3499.9|3395.9|3499.9|3440.4|3499.4|3395.9|0
1716278400000|2024-05-21 08:00:00|3466.9|3418.9|3466.4|3438.9|3466.9|3438.9|3466.4|3418.9|0
1716278700000|2024-05-21 08:05:00||3438.4||3436.4||3438.4||3435.9|0
1716279000000|2024-05-21 08:10:00||3435.9||3434.9||3436.4||3434.9|0
1716279300000|2024-05-21 08:15:00||3435.4||3434.9||3436.9||3434.9|0
1716279600000|2024-05-21 08:20:00||3434.4||3433.4||3434.9||3433.4|0
1716279900000|2024-05-21 08:25:00|3464.4|3432.9|3441.4|3432.9|3464.4|3433.9|3441.4|3432.9|0
1716280200000|2024-05-21 08:30:00|3440.9|3432.4|3439.4|3431.4|3440.9|3432.4|3439.4|3430.9|0
1716280500000|2024-05-21 08:35:00|3438.9|3430.9|3438.4|3429.9|3438.9|3431.4|3438.4|3429.9|0
1716280800000|2024-05-21 08:40:00|3437.9|3429.4|3436.4|3427.9|3437.9|3429.4|3436.4|3427.9|0
1716281100000|2024-05-21 08:45:00|3435.9|3427.4|3435.4|3429.4|3435.9|3429.4|3435.4|3426.9|0
1716281400000|2024-05-21 08:50:00||3429.9||3429.4||3429.9||3429.4|0
1716281700000|2024-05-21 08:55:00||3429.9||3429.9||3430.4||3429.9|0
1716282000000|2024-05-21 09:00:00||3429.4||3426.9||3429.4||3426.9|0
1716282300000|2024-05-21 09:05:00|3434.9|3427.4|3434.4|3428.4|3434.9|3428.4|3434.4|3427.4|0
1716282600000|2024-05-21 09:10:00||3428.9||3428.4||3429.4||3427.9|0
1716282900000|2024-05-21 09:15:00||3427.9||3427.4||3428.4||3427.4|0
1716283200000|2024-05-21 09:20:00|3436.9|3426.9|3436.4|3428.4|3453.4|3428.4|3435.9|3421.4|0
1716283500000|2024-05-21 09:25:00||3427.9||3428.4||3428.9||3427.9|0
1716283800000|2024-05-21 09:30:00|3435.9|3427.9|3435.4|3427.9|3435.9|3428.4|3435.4|3427.4|0
1716284100000|2024-05-21 09:35:00|3434.9|3427.4|3432.4|3424.4|3434.9|3427.4|3432.4|3424.4|0
1716284400000|2024-05-21 09:40:00||3424.9||3424.9||3424.9||3424.4|0
1716284700000|2024-05-21 09:45:00||3425.4||3425.9||3425.9||3425.4|0
1716285000000|2024-05-21 09:50:00|3435.9|3420.4|3432.4|3424.4|3435.9|3425.4|3432.4|3420.4|0
1716285300000|2024-05-21 09:55:00||3424.9||3424.9||3424.9||3424.9|0
1716285600000|2024-05-21 10:00:00||3424.4||3425.9||3425.9||3424.4|0
1716285900000|2024-05-21 10:05:00||3426.4||3426.9||3426.9||3426.4|0
1716286200000|2024-05-21 10:10:00|3432.9|3427.9|3435.9|3430.9|3435.9|3430.9|3432.9|3427.9|0
1716286500000|2024-05-21 10:15:00|3435.4|3430.4|3435.4|3429.4|3435.4|3430.4|3435.4|3429.4|0
1716286800000|2024-05-21 10:20:00|3434.4|3428.9|3433.4|3428.4|3434.4|3431.4|3432.9|3428.4|6
1716287100000|2024-05-21 10:25:00|3432.9|3427.9|3430.9|3425.9|3432.9|3427.9|3430.4|3425.9|0
1716287400000|2024-05-21 10:30:00|3429.9|3425.4|3429.9|3425.4|3429.9|3425.4|3429.9|3425.4|0
1716287700000|2024-05-21 10:35:00|3430.4|3425.9|3430.9|3425.9|3430.9|3425.9|3430.4|3425.9|0
1716288300000|2024-05-21 10:45:00|3431.4|3426.4|3431.9|3426.9|3431.9|3426.9|3431.4|3426.4|0
1716288600000|2024-05-21 10:50:00|3430.9|3426.4|3431.4|3426.9|3431.4|3426.9|3430.9|3426.4|0
1716288900000|2024-05-21 10:55:00|3430.9|3426.4|3429.4|3423.9|3430.9|3426.4|3428.4|3423.9|0
1716289200000|2024-05-21 11:00:00|3434.9|3418.4|3432.4|3425.4|3453.4|3425.4|3432.4|3412.4|0
1716289500000|2024-05-21 11:05:00||3425.9||3426.4||3426.4||3425.9|0
1716289800000|2024-05-21 11:10:00|3436.4|3421.4|3434.4|3426.9|3436.9|3426.9|3434.4|3421.4|0
1716290100000|2024-05-21 11:15:00||3426.4||3426.9||3426.9||3426.4|0
1716290400000|2024-05-21 11:20:00|3433.9|3426.4|3433.4|3425.9|3433.9|3426.4|3433.4|3425.4|0
1716290700000|2024-05-21 11:25:00||3426.4||3425.9||3426.9||3425.9|0
1716291000000|2024-05-21 11:30:00||3425.4||3425.4||3425.9||3425.4|0
1716291300000|2024-05-21 11:35:00|3435.4|3420.4|3432.4|3423.9|3435.4|3425.4|3432.4|3420.4|0
1716291600000|2024-05-21 11:40:00||3424.4||3424.4||3424.9||3423.9|0
1716291900000|2024-05-21 11:45:00|3431.4|3424.9|3431.4|3423.4|3431.4|3424.9|3431.4|3423.4|0
1716292200000|2024-05-21 11:50:00||3423.9||3425.4||3425.4||3423.9|0
1716292500000|2024-05-21 11:55:00||3425.9||3426.4||3426.4||3425.9|0
1716293100000|2024-05-21 12:05:00||3425.9||3425.4||3425.9||3424.4|0
1716293400000|2024-05-21 12:10:00|3430.9|3424.9|3428.4|3421.4|3430.9|3424.9|3428.4|3420.4|0
1716293700000|2024-05-21 12:15:00||3421.9||3421.4||3422.4||3421.4|0
1716294000000|2024-05-21 12:20:00||3420.9||3421.4||3421.9||3420.9|0
1716294300000|2024-05-21 12:25:00||3421.9||3420.4||3422.4||3420.4|0
1716294600000|2024-05-21 12:30:00|3427.4|3419.9|3427.4|3418.9|3427.4|3419.9|3427.4|3418.9|0
1716294900000|2024-05-21 12:35:00|3426.9|3418.4|3426.4|3418.9|3426.9|3418.9|3426.4|3417.9|0
1716295200000|2024-05-21 12:40:00||3419.4||3419.9||3419.9||3419.4|0
1716295500000|2024-05-21 12:45:00||3420.4||3419.4||3420.9||3419.4|0
1716295800000|2024-05-21 12:50:00||3419.9||3420.9||3421.4||3419.9|0
1716296100000|2024-05-21 12:55:00||3420.4||3418.9||3420.4||3418.9|0
1716296400000|2024-05-21 13:00:00|3425.9|3418.4|3428.4|3423.4|3428.4|3423.4|3422.4|3413.9|0
1716296700000|2024-05-21 13:05:00|3428.9|3423.9|3429.4|3423.4|3429.4|3424.4|3428.4|3422.9|0
1716297000000|2024-05-21 13:10:00|3429.9|3424.4|3429.4|3421.9|3429.9|3425.4|3429.4|3420.9|0
1716297300000|2024-05-21 13:15:00||3422.4||3422.9||3423.9||3422.4|0
1716297600000|2024-05-21 13:20:00||3422.4||3421.9||3422.4||3421.9|0
1716297900000|2024-05-21 13:25:00|3428.9|3421.4|3427.4|3419.9|3428.9|3421.9|3427.4|3419.4|0
1716298200000|2024-05-21 13:30:00|3427.9|3420.4|3428.9|3423.9|3428.9|3423.9|3427.4|3420.4|0
1716298500000|2024-05-21 13:35:00|3428.4|3423.4|3427.4|3421.4|3428.4|3423.4|3427.4|3420.4|0
1716298800000|2024-05-21 13:40:00|3427.9|3422.4|3428.4|3421.9|3428.4|3423.9|3427.9|3421.9|0
1716299100000|2024-05-21 13:45:00|3427.4|3421.4|3427.4|3420.9|3427.4|3421.4|3427.4|3419.9|0
1716299400000|2024-05-21 13:50:00||3420.4||3420.4||3420.4||3420.4|0
1716299700000|2024-05-21 13:55:00|3426.9|3419.9|3423.4|3415.4|3426.9|3419.9|3423.4|3415.4|0
1716300000000|2024-05-21 14:00:00|3423.9|3415.9|3424.4|3419.4|3424.4|3419.4|3423.9|3415.9|0
1716300300000|2024-05-21 14:05:00|3424.9|3419.9|3425.4|3420.4|3425.9|3420.9|3424.4|3419.4|0
1716300600000|2024-05-21 14:10:00|3425.9|3420.9|3426.4|3421.4|3426.4|3421.4|3425.4|3420.4|0
1716300900000|2024-05-21 14:15:00|3425.9|3421.9|3426.9|3421.9|3426.9|3422.4|3425.4|3420.9|0
1716301200000|2024-05-21 14:20:00|3427.4|3422.4|3427.4|3422.4|3427.4|3422.9|3427.4|3422.4|0
1716301500000|2024-05-21 14:25:00|3427.9|3422.9|3429.9|3425.4|3429.9|3425.4|3427.9|3422.4|0
1716301800000|2024-05-21 14:30:00|3429.4|3424.9|3430.9|3426.4|3430.9|3426.4|3428.9|3423.9|0
1716302100000|2024-05-21 14:35:00|3431.4|3425.9|3430.9|3425.9|3431.9|3426.9|3430.9|3425.9|0
1716302400000|2024-05-21 14:40:00|3430.4|3425.4|3427.9|3423.4|3430.4|3425.4|3427.9|3423.4|0
1716302700000|2024-05-21 14:45:00|3428.4|3423.9|3428.4|3423.4|3428.4|3423.9|3428.4|3423.4|0
1716303000000|2024-05-21 14:50:00|3428.9|3423.9|3427.9|3422.9|3428.9|3424.4|3427.9|3422.9|0
1716303300000|2024-05-21 14:55:00|3426.9|3422.4|3427.9|3422.9|3427.9|3422.9|3426.9|3422.4|0
1716303600000|2024-05-21 15:00:00|3427.4|3422.4|3428.4|3423.4|3428.4|3423.9|3426.9|3422.4|0
1716303900000|2024-05-21 15:05:00|3427.9|3422.9|3429.4|3424.4|3429.4|3424.9|3427.4|3422.9|0
1716304200000|2024-05-21 15:10:00|3428.9|3423.9|3429.4|3424.9|3429.4|3424.9|3428.4|3423.9|0
1716304500000|2024-05-21 15:15:00|3429.9|3425.4|3430.9|3425.9|3430.9|3426.4|3429.9|3425.4|0
1716304800000|2024-05-21 15:20:00|3430.4|3425.4|3429.4|3424.9|3430.4|3425.4|3428.9|3424.4|0
1716305100000|2024-05-21 15:25:00|3428.4|3424.4|3428.4|3423.9|3429.4|3424.4|3428.4|3423.9|0
1716305400000|2024-05-21 15:30:00|3434.9|3417.9|3434.4|3419.9|3453.4|3420.9|3433.4|3415.4|0
1716305700000|2024-05-21 15:35:00|3435.4|3419.4|3437.9|3416.9|3437.9|3419.4|3435.4|3415.4|0
1716306000000|2024-05-21 15:40:00|3437.4|3416.4|3441.4|3409.9|3454.9|3416.9|3435.4|3407.9|0
1716306300000|2024-05-21 15:45:00|3440.9|3410.9|3444.4|3409.4|3450.4|3415.4|3435.4|3408.4|0
1716306600000|2024-05-21 15:50:00|3436.4|3373.9|3436.4|3373.9|3436.4|3373.9|3436.4|3373.9|0
1716306900000|2024-05-21 15:55:00|3481.9|3378.4|3436.4|3373.9|3481.9|3417.4|3435.9|3373.9|0
1716307500000|2024-05-21 16:05:00|3434.9||3434.9||3434.9||3434.9||0
1716307800000|2024-05-21 16:10:00|3436.4||3436.4||3436.4||3436.4||0
1716308400000|2024-05-21 16:20:00|3435.9||3436.4||3436.4||3435.9||0
1716309000000|2024-05-21 16:30:00|3437.9||3437.9||3437.9||3437.9||0
1716309300000|2024-05-21 16:35:00|3436.4||3436.4||3436.4||3436.4||0
1716310800000|2024-05-21 17:00:00|3435.9||3436.4||3436.4||3435.9||0
1716311400000|2024-05-21 17:10:00|3434.9|3372.4|3434.9|3372.4|3434.9|3372.4|3434.9|3372.4|0
1716311700000|2024-05-21 17:15:00|3436.4||3436.4||3436.4||3436.4||0
1716312000000|2024-05-21 17:20:00||3373.9||3373.9||3373.9||3373.9|0
1716312600000|2024-05-21 17:30:00|3437.9||3437.9||3437.9||3437.9||0
1716313200000|2024-05-21 17:40:00||3375.9||3375.9||3375.9||3375.9|0
1716314100000|2024-05-21 17:55:00|3439.4||3439.4||3439.4||3439.4||0
1716315900000|2024-05-21 18:25:00|3438.9||3437.9||3439.4||3437.9||0
1716318600000|2024-05-21 19:10:00|3439.4|3377.4|3439.4|3377.4|3439.4|3377.4|3439.4|3377.4|0
1716320100000|2024-05-21 19:35:00|3440.9||3439.4||3440.9||3439.4||0
1716357600000|2024-05-22 06:00:00|3456.9|3402.9|3477.9|3373.9|3477.9|3402.9|3450.9|3371.9|0
1716360900000|2024-05-22 06:55:00|3471.4|3372.4|3444.9|3392.9|3471.4|3392.9|3438.9|3372.4|0
1716361200000|2024-05-22 07:00:00|3445.4|3393.4|3427.9|3419.9|3448.9|3422.9|3427.9|3393.4|0
1716361500000|2024-05-22 07:05:00|3432.4|3420.4|3429.4|3420.4|3447.4|3422.9|3429.4|3416.4|0
1716361800000|2024-05-22 07:10:00|3429.9|3420.9|3431.4|3425.4|3431.9|3426.4|3429.9|3420.9|0
1716362100000|2024-05-22 07:15:00||3424.9||3423.4||3424.9||3422.9|0
1716362400000|2024-05-22 07:20:00|3431.9|3422.9|3431.4|3424.9|3431.9|3428.9|3431.4|3422.9|0
1716362700000|2024-05-22 07:25:00|3430.4|3425.4|3429.4|3421.4|3430.4|3425.4|3429.4|3420.9|0
1716363000000|2024-05-22 07:30:00|3428.4|3420.9|3426.4|3420.9|3428.4|3420.9|3425.4|3417.4|0
1716363300000|2024-05-22 07:35:00||3420.4||3421.9||3421.9||3418.9|0
1716363600000|2024-05-22 07:40:00|3426.9|3422.9|3427.9|3422.9|3427.9|3422.9|3426.9|3421.4|0
1716363900000|2024-05-22 07:45:00|3427.4|3422.4|3427.4|3421.9|3427.9|3422.9|3427.4|3421.4|0
1716364200000|2024-05-22 07:50:00|3427.9|3422.4|3427.4|3420.4|3427.9|3422.9|3427.4|3420.4|0
1716364500000|2024-05-22 07:55:00|3426.4|3419.9|3425.4|3417.9|3426.4|3419.9|3425.4|3417.9|0
1716364800000|2024-05-22 08:00:00||3417.4||3418.4||3418.9||3416.9|0
1716365100000|2024-05-22 08:05:00|3424.9|3417.9|3424.4|3416.9|3424.9|3418.4|3424.4|3416.9|0
1716365400000|2024-05-22 08:10:00||3417.4||3418.4||3418.4||3417.4|0
1716365700000|2024-05-22 08:15:00|3424.9|3418.9|3425.9|3420.4|3425.9|3420.4|3424.9|3418.9|0
1716366000000|2024-05-22 08:20:00|3425.4|3419.9|3425.4|3419.4|3425.9|3420.4|3425.4|3419.4|0
1716366300000|2024-05-22 08:25:00||3418.9||3418.9||3419.4||3418.9|0
1716366600000|2024-05-22 08:30:00||3419.4||3419.4||3419.4||3418.9|0
1716366900000|2024-05-22 08:35:00||3418.9||3419.4||3419.4||3418.9|0
1716367200000|2024-05-22 08:40:00|3430.4|3414.4|3427.4|3419.4|3430.4|3419.9|3427.4|3414.4|0
1716367500000|2024-05-22 08:45:00|3426.4|3419.9|3426.4|3419.9|3426.4|3419.9|3426.4|3418.9|0
1716367800000|2024-05-22 08:50:00|3425.4|3419.4|3425.4|3417.9|3425.4|3419.4|3425.4|3417.9|0
1716368100000|2024-05-22 08:55:00|3424.4|3417.4|3422.4|3416.9|3424.4|3417.4|3422.4|3415.9|0
1716368400000|2024-05-22 09:00:00|3422.9|3417.9|3422.4|3417.9|3422.9|3417.9|3422.4|3417.9|0
1716368700000|2024-05-22 09:05:00|3422.9|3418.9|3424.9|3419.9|3424.9|3420.4|3422.9|3418.9|0
1716369000000|2024-05-22 09:10:00|3424.4|3420.4|3425.9|3421.4|3425.9|3421.4|3424.4|3420.4|0
1716369300000|2024-05-22 09:15:00|3424.9|3420.9|3424.4|3419.9|3425.4|3420.9|3424.4|3419.9|0
1716369600000|2024-05-22 09:20:00|3424.9|3420.4|3425.9|3420.4|3425.9|3420.4|3424.9|3420.4|0
1716369900000|2024-05-22 09:25:00|3425.4|3419.9|3423.4|3418.4|3425.4|3419.9|3423.4|3418.4|0
1716370200000|2024-05-22 09:30:00|3422.4|3417.9|3421.9|3417.4|3422.9|3418.4|3421.9|3417.4|0
1716370500000|2024-05-22 09:35:00|3422.4|3416.9|3422.9|3418.4|3422.9|3418.4|3422.4|3416.9|0
1716370800000|2024-05-22 09:40:00|3421.9|3417.9|3422.4|3417.4|3422.4|3418.4|3421.9|3417.4|0
1716371100000|2024-05-22 09:45:00|3422.9|3417.9|3422.9|3418.4|3422.9|3418.4|3422.9|3417.9|0
1716371400000|2024-05-22 09:50:00|3423.4|3417.9|3425.4|3420.4|3425.4|3420.9|3423.4|3417.9|0
1716371700000|2024-05-22 09:55:00|3425.9|3420.9|3427.4|3422.4|3427.4|3422.4|3425.9|3420.9|0
1716372000000|2024-05-22 10:00:00|3426.9|3421.9|3427.4|3422.4|3427.4|3422.4|3425.4|3420.9|0
1716372900000|2024-05-22 10:15:00|3427.9|3422.9|3428.9|3424.4|3428.9|3424.4|3427.9|3422.9|0
1716373200000|2024-05-22 10:20:00|3428.4|3423.9|3427.9|3423.4|3428.4|3423.9|3426.9|3422.4|0
1716373500000|2024-05-22 10:25:00|3427.4|3422.9|3426.4|3421.4|3427.4|3422.9|3425.4|3420.9|0
1716373800000|2024-05-22 10:30:00|3425.4|3420.9|3425.4|3420.4|3425.4|3420.9|3425.4|3420.4|0
1716374100000|2024-05-22 10:35:00|3425.9|3420.9|3426.9|3421.9|3426.9|3422.4|3425.9|3420.9|0
1716374400000|2024-05-22 10:40:00|3426.4|3422.4|3426.4|3421.4|3426.4|3422.4|3425.9|3421.4|0
1716374700000|2024-05-22 10:45:00|3426.9|3421.9|3425.9|3421.4|3426.9|3422.4|3425.9|3421.4|0
1716375000000|2024-05-22 10:50:00|3424.9|3420.9|3424.9|3420.4|3424.9|3420.9|3424.9|3420.4|0
1716375300000|2024-05-22 10:55:00|3425.4|3419.9|3426.4|3421.4|3426.9|3421.4|3425.4|3419.9|0
1716375600000|2024-05-22 11:00:00|3447.4|3415.9|3442.9|3432.4|3458.4|3432.4|3432.4|3399.4|0
1716375900000|2024-05-22 11:05:00|3443.4|3432.9|3446.9|3438.4|3446.9|3438.4|3442.9|3432.9|0
1716376200000|2024-05-22 11:10:00|3445.9|3437.9|3445.9|3437.4|3446.4|3437.9|3445.9|3436.4|0
1716376500000|2024-05-22 11:15:00|3445.4|3436.9|3445.9|3438.9|3446.4|3440.4|3444.9|3436.9|0
1716376800000|2024-05-22 11:20:00|3444.9|3438.4|3441.9|3434.4|3444.9|3438.4|3441.9|3434.4|0
1716377100000|2024-05-22 11:25:00||3434.9||3435.9||3436.4||3434.9|0
1716377400000|2024-05-22 11:30:00||3435.4||3434.9||3435.4||3434.9|0
1716377700000|2024-05-22 11:35:00||3435.4||3434.4||3435.4||3433.9|0
1716378000000|2024-05-22 11:40:00||3434.9||3434.4||3435.4||3433.4|0
1716378300000|2024-05-22 11:45:00||3435.4||3434.4||3435.4||3433.9|0
1716378600000|2024-05-22 11:50:00|3440.9|3433.9|3439.9|3432.4|3440.9|3434.4|3439.9|3432.4|0
1716378900000|2024-05-22 11:55:00||3432.9||3434.4||3434.4||3432.9|0
1716379200000|2024-05-22 12:00:00|3440.4|3434.9|3442.9|3437.4|3442.9|3437.4|3440.4|3434.9|0
1716379500000|2024-05-22 12:05:00|3441.9|3436.9|3441.9|3434.4|3441.9|3436.9|3441.9|3434.4|0
1716379800000|2024-05-22 12:10:00|3440.9|3433.9|3440.9|3433.4|3440.9|3433.9|3440.9|3432.9|0
1716380100000|2024-05-22 12:15:00||3433.9||3433.4||3434.4||3433.4|0
1716380400000|2024-05-22 12:20:00|3439.9|3432.9|3438.9|3430.4|3439.9|3432.9|3438.9|3430.4|0
1716380700000|2024-05-22 12:25:00|3438.4|3430.9|3434.9|3427.9|3438.4|3431.4|3434.9|3427.4|0
1716381000000|2024-05-22 12:30:00|3433.9|3427.4|3431.9|3424.4|3433.9|3427.9|3431.9|3423.9|0
1716381300000|2024-05-22 12:35:00||3424.9||3424.4||3425.4||3423.9|0
1716381600000|2024-05-22 12:40:00|3451.9|3424.9|3435.4|3426.9|3459.4|3426.9|3435.4|3404.4|0
1716381900000|2024-05-22 12:45:00|3434.4|3427.4|3434.4|3426.9|3434.4|3428.4|3434.4|3426.9|0
1716382200000|2024-05-22 12:50:00|3433.4|3426.4|3432.9|3427.9|3433.4|3427.9|3432.4|3424.4|0
1716382500000|2024-05-22 12:55:00|3432.4|3427.4|3432.4|3425.9|3432.4|3427.4|3432.4|3425.9|0
1716382800000|2024-05-22 13:00:00|3429.9|3425.4|3429.9|3426.9|3429.9|3426.9|3429.9|3425.4|0
1716383100000|2024-05-22 13:05:00||3426.4||3424.9||3426.4||3424.9|0
1716383400000|2024-05-22 13:10:00|3429.4|3424.4|3433.4|3427.9|3433.9|3427.9|3429.4|3424.4|2
1716383700000|2024-05-22 13:15:00|3433.9|3428.4|3436.4|3430.9|3436.4|3430.9|3433.4|3428.4|0
1716384000000|2024-05-22 13:20:00||3430.4||3429.9||3430.9||3429.9|0
1716384300000|2024-05-22 13:25:00|3433.9|3429.4|3433.4|3430.4|3433.9|3430.4|3433.4|3428.9|0
1716384600000|2024-05-22 13:30:00|3435.9|3430.9|3437.9|3433.4|3437.9|3433.4|3435.4|3429.9|3
1716384900000|2024-05-22 13:35:00|3438.4|3432.9|3436.9|3432.4|3438.9|3434.4|3436.9|3432.4|0
1716385200000|2024-05-22 13:40:00|3437.4|3432.9|3440.9|3435.9|3440.9|3435.9|3437.4|3432.4|0
1716385500000|2024-05-22 13:45:00|3441.4|3436.4|3440.4|3435.9|3442.4|3437.9|3439.9|3434.9|0
1716385800000|2024-05-22 13:50:00|3440.9|3436.4|3441.4|3436.9|3441.9|3437.4|3440.9|3436.4|0
1716386100000|2024-05-22 13:55:00|3441.9|3436.4|3440.9|3433.9|3442.4|3437.9|3440.9|3433.9|0
1716386400000|2024-05-22 14:00:00|3440.4|3434.4|3440.9|3435.9|3440.9|3436.9|3440.4|3434.4|0
1716386700000|2024-05-22 14:05:00|3439.9|3435.4|3435.4|3430.9|3440.4|3435.9|3435.4|3430.4|0
1716387000000|2024-05-22 14:10:00|3435.9|3430.4|3436.4|3431.9|3436.4|3431.9|3434.9|3430.4|0
1716387300000|2024-05-22 14:15:00|3436.9|3432.4|3438.4|3433.9|3439.4|3434.9|3436.9|3432.4|0
1716387600000|2024-05-22 14:20:00|3438.9|3434.4|3440.4|3435.4|3440.4|3435.9|3438.9|3433.9|0
1716387900000|2024-05-22 14:25:00|3439.4|3435.9|3440.4|3435.9|3440.4|3435.9|3438.4|3433.4|0
1716388200000|2024-05-22 14:30:00|3440.9|3435.4|3440.4|3435.9|3440.9|3436.4|3440.4|3434.9|0
1716388500000|2024-05-22 14:35:00|3440.9|3436.4|3440.9|3435.9|3440.9|3436.4|3439.9|3435.4|0
1716388800000|2024-05-22 14:40:00|3440.4|3435.4|3439.4|3434.9|3440.4|3435.9|3439.4|3434.4|0
1716389100000|2024-05-22 14:45:00|3439.9|3435.4|3439.9|3434.9|3440.9|3435.9|3438.9|3434.4|0
1716389400000|2024-05-22 14:50:00|3440.4|3435.9|3440.9|3436.9|3440.9|3436.9|3440.4|3435.4|0
1716389700000|2024-05-22 14:55:00|3442.9|3437.4|3442.9|3438.4|3443.9|3439.4|3442.9|3437.4|3
1716390000000|2024-05-22 15:00:00|3443.4|3438.9|3459.9|3429.4|3481.4|3439.9|3443.4|3405.4|0
1716390300000|2024-05-22 15:05:00|3457.9|3431.4|3448.9|3441.4|3468.9|3443.9|3445.9|3422.4|0
1716390600000|2024-05-22 15:10:00|3447.9|3442.4|3451.4|3446.4|3451.4|3446.4|3447.9|3442.4|0
1716390900000|2024-05-22 15:15:00|3450.4|3445.9|3450.4|3445.9|3450.4|3445.9|3449.4|3444.9|0
1716391200000|2024-05-22 15:20:00|3450.9|3446.4|3448.9|3443.9|3450.9|3446.4|3448.9|3443.9|0
1716391500000|2024-05-22 15:25:00|3449.4|3444.4|3447.4|3442.9|3449.9|3444.4|3447.4|3442.9|0
1716391800000|2024-05-22 15:30:00|3454.9|3437.9|3454.4|3436.9|3471.9|3437.9|3451.9|3435.4|0
1716392100000|2024-05-22 15:35:00|3455.4|3435.9|3456.4|3435.9|3475.4|3436.9|3454.4|3434.9|0
1716392400000|2024-05-22 15:40:00|3455.9|3434.9|3457.9|3435.4|3471.4|3436.4|3454.9|3429.4|0
1716392700000|2024-05-22 15:45:00|3463.9|3434.9|3460.4|3434.9|3463.9|3434.9|3454.4|3434.9|0
1716393000000|2024-05-22 15:50:00|3459.4|3420.9|3451.9|3388.9|3459.4|3420.9|3450.4|3387.4|0
1716393300000|2024-05-22 15:55:00|3453.4||3453.4||3453.4||3453.4||0
1716393600000|2024-05-22 16:00:00|3496.4|3390.9|3458.4|3428.4|3496.4|3433.9|3452.9|3390.9|0
1716393900000|2024-05-22 16:05:00|3457.4|3428.9|3458.9|3435.4|3459.4|3435.4|3452.9|3427.9|0
1716394200000|2024-05-22 16:10:00|3458.4||3453.9||3459.4||3453.4||0
1716394500000|2024-05-22 16:15:00|3454.4||3452.9||3460.9||3452.9||0
1716394800000|2024-05-22 16:20:00|3453.4||3453.9||3459.4||3452.9||0
1716395100000|2024-05-22 16:25:00|3453.4||3452.9||3459.4||3452.9||0
1716395400000|2024-05-22 16:30:00|3452.4||3455.4||3457.4||3451.9||0
1716395700000|2024-05-22 16:35:00|3454.4||3451.4||3457.9||3451.4||0
1716396000000|2024-05-22 16:40:00|3451.9||3451.9||3451.9||3451.9||0
1716396300000|2024-05-22 16:45:00|3452.4|3429.4|3451.9|3432.4|3457.9|3432.4|3451.9|3426.9|0
1716396600000|2024-05-22 16:50:00|3452.4|3426.4|3455.4|3432.4|3457.4|3432.4|3451.9|3426.4|0
1716396900000|2024-05-22 16:55:00|3454.4|3423.4|3451.9|3390.9|3467.9|3434.4|3451.9|3390.9|0
1716397200000|2024-05-22 17:00:00|3453.4||3453.4||3453.4||3452.9||0
1716398700000|2024-05-22 17:25:00|3451.9|3388.9|3451.9|3388.9|3451.9|3388.9|3451.9|3388.9|0
1716399300000|2024-05-22 17:35:00|3450.4|3387.4|3447.4|3383.9|3450.4|3387.4|3444.4|3382.4|0
1716399600000|2024-05-22 17:40:00|3445.9|3382.4|3444.4|3382.4|3445.9|3382.4|3444.4|3382.4|0
1716399900000|2024-05-22 17:45:00|3445.9||3445.9||3445.9||3445.9||0
1716400200000|2024-05-22 17:50:00|3447.4|3383.9|3447.4|3383.9|3447.4|3383.9|3447.4|3383.9|0
1716400500000|2024-05-22 17:55:00|3445.9||3447.4||3447.4||3445.9||0
1716400800000|2024-05-22 18:00:00|3445.9|3382.4|3444.4|3382.4|3447.4|3383.9|3442.9|3378.9|0
1716401100000|2024-05-22 18:05:00|3445.9||3445.9||3445.9||3445.9||0
1716401400000|2024-05-22 18:10:00|3444.4||3444.4||3444.4||3444.4||0
1716401700000|2024-05-22 18:15:00||3380.9||3380.9||3380.9||3380.9|0
1716402000000|2024-05-22 18:20:00|3442.9|3378.9|3441.4|3378.9|3442.9|3378.9|3441.4|3377.4|0
1716402300000|2024-05-22 18:25:00|3442.9|3377.4|3439.9|3377.4|3442.9|3377.4|3439.9|3377.4|0
1716402600000|2024-05-22 18:30:00|3441.4||3441.4||3441.4||3441.4||0
1716403200000|2024-05-22 18:40:00|3439.9||3439.9||3439.9||3439.9||0
1716403500000|2024-05-22 18:45:00|3441.4|3378.9|3441.4|3378.9|3441.4|3378.9|3441.4|3378.9|0
1716404100000|2024-05-22 18:55:00|3442.9||3442.9||3442.9||3442.9||0
1716404400000|2024-05-22 19:00:00||3380.9||3380.9||3380.9||3380.9|0
1716404700000|2024-05-22 19:05:00|3444.4||3444.4||3444.4||3444.4||0
1716405300000|2024-05-22 19:15:00|3442.9|3378.9|3441.4|3377.4|3444.4|3378.9|3441.4|3377.4|0
1716405600000|2024-05-22 19:20:00|3442.9|3378.9|3444.4|3380.9|3444.4|3380.9|3442.9|3378.9|0
1716406200000|2024-05-22 19:30:00|3445.9|3382.4|3447.4|3383.9|3448.9|3385.9|3445.9|3382.4|0
1716406800000|2024-05-22 19:40:00|3445.9|3382.4|3445.9|3382.4|3445.9|3382.4|3445.9|3382.4|0
1716407400000|2024-05-22 19:50:00|3447.4|3383.9|3447.4|3383.9|3447.4|3383.9|3447.4|3383.9|0
1716407700000|2024-05-22 19:55:00|3448.9|3385.9|3450.4|3387.4|3450.4|3387.4|3448.9|3385.9|0
1716444000000|2024-05-23 06:00:00|3476.9|3422.4|3502.9|3396.4|3502.9|3422.4|3476.9|3396.4|0
1716447300000|2024-05-23 06:55:00|3481.9|3399.4|3475.4|3425.9|3481.9|3425.9|3475.4|3399.4|0
1716447600000|2024-05-23 07:00:00|3481.4|3431.9|3467.4|3457.9|3489.4|3459.9|3467.4|3430.9|0
1716447900000|2024-05-23 07:05:00|3468.4|3458.4|3468.4|3459.9|3468.9|3463.9|3468.4|3458.4|0
1716448200000|2024-05-23 07:10:00|3467.4|3459.4|3464.4|3455.9|3467.4|3459.9|3464.4|3455.9|0
1716448500000|2024-05-23 07:15:00|3464.9|3456.4|3466.4|3459.4|3466.4|3459.9|3464.4|3456.4|0
1716448800000|2024-05-23 07:20:00||3459.9||3458.9||3459.9||3458.4|0
1716449100000|2024-05-23 07:25:00||3458.4||3458.9||3459.4||3458.4|0
1716449400000|2024-05-23 07:30:00|3465.9|3458.4|3465.4|3456.9|3465.9|3459.9|3465.4|3456.4|0
1716449700000|2024-05-23 07:35:00|3464.4|3456.4|3464.4|3456.9|3464.4|3457.9|3464.4|3456.4|0
1716450000000|2024-05-23 07:40:00||3456.4||3457.9||3457.9||3455.9|0
1716450300000|2024-05-23 07:45:00||3457.4||3457.9||3457.9||3456.4|0
1716450600000|2024-05-23 07:50:00|3463.9|3457.4|3462.4|3454.4|3463.9|3457.4|3462.4|3454.4|0
1716450900000|2024-05-23 07:55:00|3461.4|3454.9|3461.4|3453.9|3461.4|3454.9|3461.4|3453.9|0
1716451200000|2024-05-23 08:00:00|3460.4|3454.4|3459.4|3452.4|3460.4|3454.4|3459.4|3451.9|0
1716451500000|2024-05-23 08:05:00|3458.4|3451.9|3456.4|3448.9|3458.4|3452.4|3456.4|3448.4|0
1716451800000|2024-05-23 08:10:00||3448.4||3448.9||3448.9||3448.4|0
1716452100000|2024-05-23 08:15:00|3455.4|3448.4|3455.4|3447.9|3455.4|3448.9|3455.4|3447.4|0
1716452400000|2024-05-23 08:20:00|3457.9|3442.9|3454.4|3446.9|3457.9|3447.9|3454.4|3442.9|0
1716452700000|2024-05-23 08:25:00||3447.4||3448.9||3448.9||3447.4|0
1716453000000|2024-05-23 08:30:00|3454.9|3449.9|3455.4|3449.9|3455.9|3449.9|3454.4|3449.9|0
1716453300000|2024-05-23 08:35:00|3455.9||3455.4||3455.9||3455.4||0
1716453600000|2024-05-23 08:40:00||3449.4||3447.9||3449.4||3447.9|0
1716453900000|2024-05-23 08:45:00||3448.4||3449.9||3449.9||3448.4|0
1716454200000|2024-05-23 08:50:00|3455.9|3449.4|3455.9|3449.9|3455.9|3449.9|3455.9|3448.9|0
1716454500000|2024-05-23 08:55:00|3455.4|3449.4|3456.4|3449.9|3456.4|3449.9|3455.4|3449.4|0
1716454800000|2024-05-23 09:00:00|3455.4|3450.4|3455.4|3448.9|3455.4|3450.9|3455.4|3447.9|0
1716455100000|2024-05-23 09:05:00||3449.4||3449.9||3449.9||3448.9|0
1716455400000|2024-05-23 09:10:00|3455.9||3455.4||3455.9||3455.4||0
1716455700000|2024-05-23 09:15:00|3455.9|3450.9|3456.4|3450.9|3456.4|3450.9|3455.4|3450.9|0
1716456000000|2024-05-23 09:20:00|3456.9|3451.4|3458.4|3452.9|3458.4|3452.9|3456.9|3451.4|0
1716456300000|2024-05-23 09:25:00|3458.9|3453.2|3460.2|3454.2|3460.2|3454.2|3458.7|3453.2|0
1716456600000|2024-05-23 09:30:00|3460.7||3461.2||3461.7||3460.7||0
1716456900000|2024-05-23 09:35:00||3453.7||3454.2||3454.2||3453.2|0
1716457200000|2024-05-23 09:40:00|3464.7|3448.7|3461.7|3453.2|3464.7|3453.2|3461.7|3448.7|0
1716457500000|2024-05-23 09:45:00|3460.7|3452.7|3459.7|3452.2|3460.7|3453.2|3459.7|3451.7|0
1716457800000|2024-05-23 09:50:00|3458.7|3451.7|3458.7|3451.2|3458.7|3452.2|3458.7|3451.2|0
1716458100000|2024-05-23 09:55:00|3457.7|3450.7|3457.7|3450.2|3457.7|3450.7|3457.7|3449.7|0
1716458400000|2024-05-23 10:00:00||3449.7||3450.2||3450.2||3449.7|0
1716458700000|2024-05-23 10:05:00|3456.7|3449.7|3456.7|3449.7|3456.7|3450.2|3456.7|3449.7|0
1716459000000|2024-05-23 10:10:00|3455.7|3449.2|3454.7|3447.7|3455.7|3449.2|3454.7|3447.2|0
1716459300000|2024-05-23 10:15:00||3447.2||3447.2||3447.2||3446.7|0
1716459600000|2024-05-23 10:20:00||3448.2||3447.7||3448.2||3447.7|0
1716459900000|2024-05-23 10:25:00||3447.2||3447.2||3447.2||3447.2|0
1716460200000|2024-05-23 10:30:00|3458.2|3442.2|3455.7|3448.2|3458.2|3448.2|3455.7|3442.2|0
1716460500000|2024-05-23 10:35:00|3454.7|3447.7|3453.7|3447.2|3454.7|3448.2|3453.7|3446.7|0
1716460800000|2024-05-23 10:40:00||3447.7||3448.2||3448.2||3447.7|0
1716461400000|2024-05-23 10:50:00|3454.2|3447.7|3451.7|3444.2|3454.2|3447.7|3451.7|3444.2|0
1716461700000|2024-05-23 10:55:00|3450.7|3443.7|3450.7|3444.2|3450.7|3444.2|3450.7|3443.2|0
1716462000000|2024-05-23 11:00:00|3458.7|3437.7|3449.7|3443.2|3472.7|3443.2|3449.7|3436.2|0
1716462300000|2024-05-23 11:05:00||3442.7||3442.2||3443.2||3442.2|0
1716462600000|2024-05-23 11:10:00||3442.7||3444.2||3444.2||3442.7|0
1716462900000|2024-05-23 11:15:00|3450.2|3445.2|3450.7|3445.2|3450.7|3445.2|3450.2|3445.2|0
1716463200000|2024-05-23 11:20:00||3444.7||3444.7||3444.7||3444.7|0
1716463500000|2024-05-23 11:25:00||3444.2||3444.2||3444.2||3443.7|0
1716463800000|2024-05-23 11:30:00||3443.7||3445.2||3445.2||3443.7|0
1716464100000|2024-05-23 11:35:00|3451.2||3451.2||3451.2||3451.2||0
1716464400000|2024-05-23 11:40:00|3450.7|3444.7|3450.7|3444.2|3450.7|3445.2|3450.7|3444.2|0
1716464700000|2024-05-23 11:45:00||3443.7||3443.2||3443.7||3443.2|0
1716465000000|2024-05-23 11:50:00|3449.7|3442.7|3449.7|3443.2|3449.7|3443.2|3449.7|3442.2|0
1716465300000|2024-05-23 11:55:00|3448.7|3442.7|3448.7|3442.2|3448.7|3442.7|3448.7|3441.7|0
1716465600000|2024-05-23 12:00:00||3441.7||3443.2||3443.2||3441.2|0
1716465900000|2024-05-23 12:05:00|3449.2|3442.7|3449.7|3444.2|3449.7|3444.2|3449.2|3442.7|0
1716466200000|2024-05-23 12:10:00|3450.2|3445.2|3451.2|3445.2|3451.2|3445.2|3450.2|3445.2|0
1716466500000|2024-05-23 12:15:00|3450.7|3446.2|3452.2|3446.2|3452.2|3446.2|3450.7|3446.2|0
1716466800000|2024-05-23 12:20:00|3452.7|3446.7|3454.7|3449.2|3454.7|3449.2|3452.7|3446.7|0
1716467100000|2024-05-23 12:25:00|3454.2|3448.7|3460.7|3447.2|3460.7|3448.7|3454.2|3445.7|0
1716467400000|2024-05-23 12:30:00|3459.2|3445.7|3459.2|3453.2|3459.2|3453.2|3459.2|3445.7|0
1716467700000|2024-05-23 12:35:00|3458.7|3452.7|3458.2|3450.2|3458.7|3452.7|3458.2|3450.2|0
1716468000000|2024-05-23 12:40:00|3457.2|3451.2|3455.2|3450.2|3457.2|3453.7|3454.7|3450.2|9
1716468300000|2024-05-23 12:45:00|3455.7|3450.7|3455.7|3451.2|3457.2|3452.7|3455.2|3450.2|0
1716468600000|2024-05-23 12:50:00|3454.7|3450.7|3451.7|3447.2|3454.7|3450.7|3451.7|3447.2|0
1716468900000|2024-05-23 12:55:00|3451.2|3446.7|3450.2|3445.2|3451.2|3447.2|3449.7|3445.2|0
1716469200000|2024-05-23 13:00:00|3450.7|3445.7|3447.7|3442.7|3450.7|3446.2|3447.7|3442.7|0
1716469500000|2024-05-23 13:05:00|3447.2|3442.2|3449.7|3445.2|3449.7|3445.2|3446.7|3442.2|0
1716469800000|2024-05-23 13:10:00|3450.2|3444.7|3450.2|3445.2|3450.2|3445.2|3449.2|3444.7|0
1716470100000|2024-05-23 13:15:00|3449.2|3444.7|3449.7|3445.2|3450.7|3445.2|3449.2|3444.2|0
1716470400000|2024-05-23 13:20:00|3450.2|3446.2|3451.7|3447.2|3451.7|3447.2|3450.2|3446.2|0
1716470700000|2024-05-23 13:25:00|3452.2|3448.2|3453.2|3447.7|3453.7|3448.2|3452.2|3447.7|0
1716471000000|2024-05-23 13:30:00|3452.2|3447.2|3450.2|3443.7|3452.2|3447.2|3450.2|3442.7|0
1716471300000|2024-05-23 13:35:00|3449.2|3443.2|3447.2|3441.2|3449.2|3443.7|3447.2|3440.2|0
1716471600000|2024-05-23 13:40:00|3446.2|3440.7|3447.7|3436.2|3447.7|3440.7|3445.2|3436.2|0
1716471900000|2024-05-23 13:45:00|3446.2|3433.7|3442.2|3436.7|3446.2|3438.2|3442.2|3432.7|0
1716472200000|2024-05-23 13:50:00|3441.2|3437.2|3437.2|3431.7|3441.2|3437.2|3437.2|3430.7|0
1716472500000|2024-05-23 13:55:00|3436.7|3431.2|3439.2|3428.2|3439.2|3431.7|3435.2|3427.7|0
1716472800000|2024-05-23 14:00:00|3439.7|3428.7|3437.2|3430.2|3440.2|3434.2|3437.2|3428.7|0
1716473100000|2024-05-23 14:05:00|3437.7|3430.7|3437.7|3432.7|3437.7|3432.7|3437.7|3430.7|0
1716473400000|2024-05-23 14:10:00|3438.2|3433.2|3442.2|3436.2|3442.7|3437.7|3438.2|3433.2|0
1716473700000|2024-05-23 14:15:00||3435.7||3437.2||3437.2||3435.2|0
1716474000000|2024-05-23 14:20:00|3441.7|3436.7|3440.2|3435.2|3441.7|3436.7|3440.2|3433.2|0
1716474300000|2024-05-23 14:25:00||3434.7||3434.7||3435.2||3433.7|0
1716474600000|2024-05-23 14:30:00|3440.7|3435.2|3440.2|3434.7|3440.7|3435.7|3440.2|3434.7|0
1716474900000|2024-05-23 14:35:00|3440.7|3435.2|3442.2|3436.7|3442.2|3437.2|3440.7|3435.2|0
1716475200000|2024-05-23 14:40:00|3441.7|3436.2|3441.2|3434.7|3441.7|3436.7|3441.2|3433.7|0
1716475500000|2024-05-23 14:45:00|3440.7|3434.2|3440.2|3433.7|3440.7|3434.2|3440.2|3433.2|0
1716475800000|2024-05-23 14:50:00|3439.7|3433.2|3437.2|3429.7|3439.7|3433.2|3437.2|3429.7|0
1716476100000|2024-05-23 14:55:00|3436.2|3429.2|3434.2|3427.7|3436.2|3429.2|3434.2|3425.7|0
1716476400000|2024-05-23 15:00:00|3434.7|3428.2|3438.2|3433.2|3438.2|3433.2|3434.2|3428.2|0
1716476700000|2024-05-23 15:05:00|3438.7|3434.2|3442.7|3438.2|3443.7|3438.2|3438.7|3434.2|0
1716477000000|2024-05-23 15:10:00|3443.2|3437.7|3441.7|3436.7|3443.7|3437.7|3441.7|3436.7|0
1716477300000|2024-05-23 15:15:00|3441.2|3436.2|3443.2|3438.2|3443.2|3438.2|3440.7|3436.2|0
1716477600000|2024-05-23 15:20:00|3442.7|3437.7|3440.7|3435.7|3442.7|3437.7|3440.7|3435.7|0
1716477900000|2024-05-23 15:25:00|3441.2|3436.2|3443.2|3436.2|3443.2|3436.2|3441.2|3436.2|0
1716478200000|2024-05-23 15:30:00|3449.2|3433.2|3456.7|3434.2|3466.2|3434.7|3448.2|3417.7|0
1716478500000|2024-05-23 15:35:00|3455.7|3433.2|3461.7|3434.7|3469.7|3436.2|3451.7|3429.7|0
1716478800000|2024-05-23 15:40:00|3467.7|3428.7|3467.2|3427.2|3467.7|3434.7|3461.2|3427.2|0
1716479100000|2024-05-23 15:45:00|3466.7|3428.2|3466.7|3431.2|3467.2|3432.7|3460.2|3425.7|0
1716479400000|2024-05-23 15:50:00|3494.7|3416.7|3496.2|3390.2|3496.2|3416.7|3494.7|3388.7|0
1716479700000|2024-05-23 15:55:00|3495.7||3496.2||3496.2||3495.7||0
1716480300000|2024-05-23 16:05:00|3494.7|3388.7|3494.7|3388.7|3494.7|3388.7|3494.7|3388.7|0
1716480600000|2024-05-23 16:10:00|3493.2|3386.7|3493.2|3386.7|3493.2|3386.7|3493.2|3386.7|0
1716481500000|2024-05-23 16:25:00|3494.7|3388.7|3494.7|3388.7|3494.7|3388.7|3494.7|3388.7|0
1716481800000|2024-05-23 16:30:00|3496.2|3390.2|3496.2|3390.2|3496.2|3390.2|3496.2|3390.2|0
1716482400000|2024-05-23 16:40:00|3494.7|3388.7|3493.2|3386.7|3494.7|3388.7|3493.2|3386.7|0
1716482700000|2024-05-23 16:45:00|3491.2|3385.2|3491.2|3385.2|3491.2|3385.2|3491.2|3385.2|0
1716483000000|2024-05-23 16:50:00|3489.7|3383.7|3489.7|3383.7|3489.7|3383.7|3489.7|3383.7|0
1716483300000|2024-05-23 16:55:00|3491.2|3385.2|3489.7|3383.7|3491.2|3385.2|3489.7|3383.7|0
1716483600000|2024-05-23 17:00:00|3489.2|3381.7|3488.2|3381.7|3489.7|3381.7|3488.2|3381.7|0
1716484200000|2024-05-23 17:10:00|3489.7|3383.7|3489.7|3383.7|3489.7|3383.7|3489.7|3383.7|0
1716484500000|2024-05-23 17:15:00|3488.2|3381.7|3488.2|3381.7|3488.2|3381.7|3488.2|3381.7|0
1716485400000|2024-05-23 17:30:00|3486.2|3380.2|3486.2|3380.2|3486.2|3380.2|3486.2|3380.2|0
1716485700000|2024-05-23 17:35:00|3484.7|3378.7|3479.7|3373.7|3484.7|3378.7|3479.7|3373.7|0
1716486000000|2024-05-23 17:40:00|3481.2|3375.2|3479.7|3373.7|3483.2|3376.7|3479.7|3373.7|0
1716486600000|2024-05-23 17:50:00|3478.2|3371.7|3478.2|3371.7|3478.2|3371.7|3478.2|3371.7|0
1716487200000|2024-05-23 18:00:00|3476.2|3370.2|3474.7|3368.7|3476.2|3370.2|3474.7|3368.7|0
1716487500000|2024-05-23 18:05:00|3473.2|3366.7|3474.7|3368.7|3474.7|3368.7|3471.2|3365.2|0
1716487800000|2024-05-23 18:10:00|3473.2|3366.7|3473.2|3366.7|3473.2|3366.7|3473.2|3366.7|0
1716488100000|2024-05-23 18:15:00|3474.7|3368.7|3471.2|3363.7|3474.7|3368.7|3471.2|3363.7|0
1716488400000|2024-05-23 18:20:00|3469.7|3365.2|3471.2|3365.2|3471.2|3365.2|3469.7|3365.2|0
1716488700000|2024-05-23 18:25:00|3470.7||3471.2||3471.2||3470.7||0
1716489000000|2024-05-23 18:30:00|3469.7|3363.7|3469.7|3363.7|3469.7|3363.7|3469.7|3361.7|0
1716489300000|2024-05-23 18:35:00|3471.2|3365.2|3471.2|3365.2|3471.2|3365.2|3471.2|3365.2|0
1716489900000|2024-05-23 18:45:00|3469.7|3363.7|3469.7|3363.7|3469.7|3363.7|3469.7|3363.7|0
1716490200000|2024-05-23 18:50:00|3468.2|3361.7|3468.2|3361.7|3468.2|3361.7|3468.2|3361.7|0
1716490800000|2024-05-23 19:00:00|3469.7|3363.7|3469.7|3363.7|3469.7|3363.7|3469.7|3363.7|0
1716491700000|2024-05-23 19:15:00|3471.2|3365.2|3471.2|3365.2|3471.2|3365.2|3471.2|3365.2|0
1716492000000|2024-05-23 19:20:00|3473.2|3366.7|3471.2|3365.2|3473.2|3366.7|3471.2|3365.2|0
1716492600000|2024-05-23 19:30:00|3473.2|3366.7|3473.2|3366.7|3473.2|3366.7|3473.2|3366.7|0
1716492900000|2024-05-23 19:35:00|3474.7|3368.7|3474.7|3368.7|3474.7|3368.7|3474.7|3368.7|0
1716493200000|2024-05-23 19:40:00|3473.2|3366.7|3474.7|3368.7|3474.7|3368.7|3473.2|3366.7|0
1716493500000|2024-05-23 19:45:00|3473.2|3366.7|3473.2|3366.7|3473.2|3366.7|3473.2|3366.7|0
1716493800000|2024-05-23 19:50:00|3474.7|3368.7|3474.7|3368.7|3474.7|3368.7|3473.2|3366.7|0
1716494100000|2024-05-23 19:55:00||3366.7||3366.7||3366.7||3366.7|0
1716530400000|2024-05-24 06:00:00|3451.7|3394.2|3471.2|3364.7|3472.7|3394.2|3446.7|3363.2|0
1716533700000|2024-05-24 06:55:00|3428.7|3375.7|3434.2|3375.7|3434.2|3375.7|3428.2|3375.7|0
1716534000000|2024-05-24 07:00:00|3434.7|3382.7|3414.2|3407.7|3434.7|3408.2|3414.2|3382.7|0
1716534300000|2024-05-24 07:05:00|3413.2|3407.2|3412.2|3405.2|3413.2|3409.2|3412.2|3404.7|0
1716534600000|2024-05-24 07:10:00|3412.7|3405.7|3408.2|3401.2|3412.7|3408.2|3408.2|3400.7|0
1716534900000|2024-05-24 07:15:00|3407.2|3402.2|3406.2|3399.2|3407.2|3402.2|3406.2|3399.2|0
1716535200000|2024-05-24 07:20:00|3405.7|3398.7|3407.2|3402.7|3407.2|3402.7|3405.2|3397.7|0
1716535500000|2024-05-24 07:25:00|3407.7|3402.2|3411.2|3405.7|3411.7|3405.7|3407.7|3401.2|0
1716535800000|2024-05-24 07:30:00||3405.2||3404.7||3405.2||3403.2|0
1716536100000|2024-05-24 07:35:00|3411.7|3405.2|3412.7|3406.7|3412.7|3406.7|3411.2|3405.2|0
1716536400000|2024-05-24 07:40:00|3413.2|3407.2|3413.2|3407.7|3413.2|3407.7|3413.2|3407.2|0
1716536700000|2024-05-24 07:45:00|3413.7|3408.7|3416.2|3409.7|3416.2|3409.7|3413.7|3408.7|0
1716537000000|2024-05-24 07:50:00|3415.2|3409.2|3415.2|3408.2|3415.2|3409.2|3415.2|3408.2|0
1716537300000|2024-05-24 07:55:00|3414.2|3408.7|3414.2|3406.7|3414.2|3408.7|3414.2|3406.7|0
1716537600000|2024-05-24 08:00:00||3407.2||3407.7||3407.7||3407.2|0
1716537900000|2024-05-24 08:05:00|3414.7|3408.2|3416.2|3409.7|3416.2|3409.7|3414.2|3408.2|0
1716538200000|2024-05-24 08:10:00|3416.7|3410.2|3417.2|3410.7|3417.7|3411.7|3416.7|3410.2|0
1716538500000|2024-05-24 08:15:00|3417.7|3411.2|3417.7|3410.7|3418.2|3412.7|3417.7|3410.7|0
1716538800000|2024-05-24 08:20:00||3411.2||3411.7||3411.7||3411.2|0
1716539100000|2024-05-24 08:25:00||3411.2||3410.7||3411.7||3410.7|0
1716539400000|2024-05-24 08:30:00||3411.2||3411.7||3411.7||3411.2|0
1716539700000|2024-05-24 08:35:00|3421.7|3406.7|3418.7|3412.2|3421.7|3412.2|3418.7|3406.7|0
1716540000000|2024-05-24 08:40:00|3419.2|3412.7|3419.7|3412.7|3419.7|3414.2|3419.2|3412.7|0
1716540300000|2024-05-24 08:45:00|3420.2|3413.2|3420.7|3415.2|3420.7|3415.2|3420.2|3413.2|0
1716540600000|2024-05-24 08:50:00||3414.7||3415.2||3415.2||3414.7|0
1716540900000|2024-05-24 08:55:00||3414.7||3414.2||3415.2||3414.2|0
1716541200000|2024-05-24 09:00:00||3414.7||3414.7||3415.2||3414.7|0
1716541500000|2024-05-24 09:05:00||3414.2||3413.7||3414.2||3413.7|0
1716541800000|2024-05-24 09:10:00|3421.2|3414.2|3421.2|3415.2|3421.2|3415.2|3421.2|3413.7|0
1716542100000|2024-05-24 09:15:00|3421.7|3415.7|3422.2|3416.2|3422.2|3416.2|3421.7|3415.7|0
1716542400000|2024-05-24 09:20:00|3422.7|3417.2|3422.7|3417.7|3422.7|3417.7|3422.7|3417.2|0
1716542700000|2024-05-24 09:25:00|3422.2|3417.2|3422.2|3416.2|3422.2|3417.2|3422.2|3416.2|0
1716543000000|2024-05-24 09:30:00|3422.7|3416.7|3423.2|3418.2|3423.2|3418.2|3422.7|3416.7|0
1716543300000|2024-05-24 09:35:00|3422.7|3417.7|3422.7|3415.7|3422.7|3417.7|3422.7|3415.7|0
1716543600000|2024-05-24 09:40:00|3421.7|3415.2|3421.7|3416.2|3421.7|3416.2|3421.7|3415.2|0
1716543900000|2024-05-24 09:45:00||3415.7||3415.2||3415.7||3415.2|0
1716544200000|2024-05-24 09:50:00||3415.7||3415.7||3416.2||3415.7|0
1716544500000|2024-05-24 09:55:00||3415.2||3414.7||3415.7||3414.7|0
1716544800000|2024-05-24 10:00:00||3415.7||3416.7||3416.7||3415.7|0
1716545400000|2024-05-24 10:10:00|3422.2|3417.2|3421.7|3416.7|3422.2|3417.7|3421.7|3416.2|0
1716545700000|2024-05-24 10:15:00||3416.2||3416.7||3417.2||3416.2|0
1716546000000|2024-05-24 10:20:00|3422.2|3417.2|3421.7|3416.7|3422.2|3417.7|3421.7|3416.7|0
1716546300000|2024-05-24 10:25:00||3416.2||3415.2||3416.2||3415.2|0
1716546600000|2024-05-24 10:30:00|3420.7|3414.7|3420.7|3414.2|3420.7|3414.7|3420.7|3414.2|0
1716546900000|2024-05-24 10:35:00||3414.7||3415.2||3415.2||3414.7|0
1716547200000|2024-05-24 10:40:00||3414.7||3414.7||3414.7||3414.7|0
1716547500000|2024-05-24 10:45:00||3415.2||3414.7||3415.7||3413.7|0
1716547800000|2024-05-24 10:50:00||3415.2||3416.2||3416.2||3415.2|0
1716548100000|2024-05-24 10:55:00||3415.7||3415.2||3415.7||3415.2|0
1716548400000|2024-05-24 11:00:00|3439.7|3414.7|3422.7|3415.7|3442.7|3415.7|3422.7|3409.7|0
1716548700000|2024-05-24 11:05:00||3416.2||3416.7||3416.7||3416.2|0
1716549000000|2024-05-24 11:10:00||3417.2||3416.7||3417.7||3416.7|0
1716549300000|2024-05-24 11:15:00||3417.7||3416.7||3417.7||3416.7|0
1716549600000|2024-05-24 11:20:00||3416.2||3415.7||3416.7||3415.7|0
1716550200000|2024-05-24 11:30:00|3421.7|3416.2|3421.7|3415.2|3421.7|3416.7|3421.7|3415.2|0
1716550500000|2024-05-24 11:35:00|3421.2|3414.7|3419.7|3413.2|3421.2|3414.7|3419.7|3413.2|0
1716550800000|2024-05-24 11:40:00||3413.7||3414.2||3414.7||3413.7|0
1716551100000|2024-05-24 11:45:00||3415.2||3415.2||3415.2||3414.2|0
1716551400000|2024-05-24 11:50:00|3420.2|3416.2|3420.7|3416.2|3420.7|3416.2|3420.2|3416.2|0
1716551700000|2024-05-24 11:55:00|3421.2|3416.7|3421.2|3416.2|3421.2|3417.2|3420.7|3416.2|0
1716552000000|2024-05-24 12:00:00|3421.7|3416.7|3422.7|3415.7|3422.7|3418.2|3421.7|3415.7|0
1716552300000|2024-05-24 12:05:00|3422.2|3415.2|3421.7|3414.7|3422.2|3415.2|3421.7|3414.7|0
1716552600000|2024-05-24 12:10:00||3415.2||3416.2||3416.7||3415.2|0
1716552900000|2024-05-24 12:15:00|3422.2|3416.7|3421.7|3417.2|3422.2|3417.7|3421.7|3416.7|0
1716553200000|2024-05-24 12:20:00||3416.7||3416.2||3416.7||3416.2|0
1716553500000|2024-05-24 12:25:00|3424.2|3416.7|3424.2|3413.2|3424.2|3417.2|3424.2|3413.2|0
1716553800000|2024-05-24 12:30:00|3423.7|3412.7|3424.2|3419.7|3424.2|3419.7|3423.7|3412.7|0
1716554100000|2024-05-24 12:35:00|3424.7|3420.7|3426.2|3421.2|3426.2|3421.7|3424.7|3420.7|0
1716554400000|2024-05-24 12:40:00|3425.7|3420.7|3425.7|3419.2|3425.7|3420.7|3425.7|3419.2|0
1716554700000|2024-05-24 12:45:00||3419.7||3419.7||3420.7||3419.7|0
1716555000000|2024-05-24 12:50:00|3424.7|3419.2|3424.7|3418.2|3424.7|3419.2|3424.7|3418.2|0
1716555600000|2024-05-24 13:00:00|3425.2|3418.7|3425.7|3420.2|3425.7|3421.2|3424.7|3418.7|0
1716555900000|2024-05-24 13:05:00||3419.7||3418.7||3419.7||3418.7|0
1716556200000|2024-05-24 13:10:00|3425.2|3418.2|3424.7|3417.7|3425.2|3418.2|3424.7|3417.7|0
1716556500000|2024-05-24 13:15:00||3418.2||3418.7||3418.7||3418.2|0
1716556800000|2024-05-24 13:20:00|3424.2|3418.2|3423.7|3416.7|3424.2|3418.2|3423.7|3416.7|0
1716557100000|2024-05-24 13:25:00||3417.2||3416.7||3417.7||3416.2|0
1716557400000|2024-05-24 13:30:00|3423.2|3416.2|3418.7|3412.2|3423.2|3416.2|3418.7|3411.7|0
1716557700000|2024-05-24 13:35:00|3419.2|3412.7|3419.7|3413.7|3419.7|3414.7|3419.2|3412.7|0
1716558000000|2024-05-24 13:40:00||3413.2||3413.2||3414.2||3412.7|0
1716558300000|2024-05-24 13:45:00|3420.2|3413.7|3419.7|3413.7|3420.2|3415.2|3419.7|3412.7|0
1716558600000|2024-05-24 13:50:00|3419.2|3413.2|3418.7|3411.7|3419.2|3413.2|3418.7|3411.7|0
1716558900000|2024-05-24 13:55:00|3419.2|3412.2|3422.2|3411.2|3422.2|3414.7|3419.2|3411.2|0
1716559200000|2024-05-24 14:00:00|3422.7|3410.7|3421.2|3416.2|3423.7|3419.2|3420.2|3410.7|0
1716559500000|2024-05-24 14:05:00|3420.2|3416.7|3418.2|3413.7|3421.2|3416.7|3418.2|3413.7|0
1716559800000|2024-05-24 14:10:00|3417.7|3413.2|3416.7|3411.7|3419.2|3414.7|3416.2|3411.7|0
1716560100000|2024-05-24 14:15:00|3416.2|3411.2|3417.2|3412.7|3417.2|3412.7|3415.7|3411.2|0
1716560400000|2024-05-24 14:20:00|3417.7|3413.2|3418.7|3413.7|3418.7|3413.7|3417.7|3413.2|0
1716560700000|2024-05-24 14:25:00|3418.2|3413.2|3418.2|3413.7|3419.2|3414.7|3417.7|3413.2|0
1716561000000|2024-05-24 14:30:00|3418.7|3414.7|3421.2|3416.7|3421.2|3416.7|3418.7|3414.7|0
1716561300000|2024-05-24 14:35:00|3420.7|3416.2|3422.2|3417.7|3422.2|3417.7|3420.2|3415.2|0
1716561600000|2024-05-24 14:40:00|3422.7|3417.2|3420.7|3416.2|3422.7|3417.2|3420.7|3416.2|0
1716561900000|2024-05-24 14:45:00|3421.2|3416.7|3422.2|3417.7|3422.2|3417.7|3421.2|3416.7|0
1716562200000|2024-05-24 14:50:00|3422.7|3418.2|3423.7|3418.7|3423.7|3418.7|3422.7|3418.2|0
1716562500000|2024-05-24 14:55:00|3423.2|3418.2|3421.7|3416.7|3423.2|3418.2|3421.7|3416.7|0
1716562800000|2024-05-24 15:00:00|3422.2|3417.2|3425.7|3420.7|3425.7|3420.7|3422.2|3417.2|0
1716563100000|2024-05-24 15:05:00|3425.2|3420.2|3426.7|3421.7|3426.7|3421.7|3424.7|3420.2|0
1716563400000|2024-05-24 15:10:00|3427.2|3422.7|3428.7|3423.7|3428.7|3423.7|3426.2|3422.7|1
1716563700000|2024-05-24 15:15:00|3429.2|3424.2|3427.2|3423.7|3429.2|3424.7|3427.2|3423.2|0
1716564300000|2024-05-24 15:25:00|3426.7|3423.2|3429.2|3423.7|3429.2|3423.7|3426.2|3423.2|6
1716564600000|2024-05-24 15:30:00|3433.7|3419.2|3438.7|3420.2|3454.7|3420.7|3433.7|3417.2|0
1716564900000|2024-05-24 15:35:00|3438.2|3415.2|3441.2|3412.2|3443.7|3424.7|3435.2|3411.7|0
1716565200000|2024-05-24 15:40:00|3440.2|3406.7|3474.7|3369.2|3474.7|3410.2|3435.2|3367.7|0
1716565500000|2024-05-24 15:45:00|3473.2|3367.7|3472.7|3367.7|3474.7|3367.7|3472.7|3367.7|0
1716565800000|2024-05-24 15:50:00|3474.7|3369.2|3474.7|3369.2|3474.7|3369.2|3474.7|3369.2|0
1716566100000|2024-05-24 15:55:00|3472.7||3474.7||3474.7||3472.7||0
1716567000000|2024-05-24 16:10:00|3476.2|3370.7|3476.2|3370.7|3476.2|3370.7|3476.2|3370.7|0
1716567300000|2024-05-24 16:15:00|3477.7|3372.7|3477.7|3372.7|3477.7|3372.7|3476.7|3372.7|0
1716568500000|2024-05-24 16:35:00|3476.2||3476.2||3476.2||3476.2||0
1716568800000|2024-05-24 16:40:00||3370.7||3370.7||3370.7||3370.7|0
1716570000000|2024-05-24 17:00:00|3475.2||3476.2||3476.2||3475.2||0
1716570300000|2024-05-24 17:05:00|3474.7|3369.2|3474.7|3369.2|3474.7|3369.2|3474.7|3369.2|0
1716570900000|2024-05-24 17:15:00||3370.7||3370.7||3370.7||3370.7|0
1716571200000|2024-05-24 17:20:00|3476.2||3476.2||3476.2||3476.2||0
1716573600000|2024-05-24 18:00:00|3477.7|3372.7|3477.7|3372.7|3477.7|3372.7|3477.7|3372.7|0
1716574800000|2024-05-24 18:20:00|3476.2|3370.7|3476.2|3370.7|3476.2|3370.7|3476.2|3370.7|0
1716575100000|2024-05-24 18:25:00|3475.2||3476.2||3476.2||3475.2||0
1716577200000|2024-05-24 19:00:00|3474.7|3369.2|3474.7|3369.2|3474.7|3369.2|3472.7|3367.7|0
1716578100000|2024-05-24 19:15:00|3476.2|3370.7|3476.2|3370.7|3476.2|3370.7|3476.2|3370.7|0
1716580500000|2024-05-24 19:55:00|3477.7|3372.7|3477.7|3372.7|3477.7|3372.7|3477.7|3372.7|0
1716789600000|2024-05-27 06:00:00|3451.2|3397.2|3473.7|3368.2|3477.2|3397.2|3449.7|3368.2|0
1716792900000|2024-05-27 06:55:00|3480.2|3388.2|3454.2|3407.2|3480.2|3407.2|3454.2|3388.2|0
1716793200000|2024-05-27 07:00:00|3471.2|3407.7|3448.2|3403.7|3471.2|3422.7|3448.2|3403.2|0
1716793500000|2024-05-27 07:05:00||3404.7||3407.7||3410.2||3403.2|0
1716793800000|2024-05-27 07:10:00||3408.2||3403.7||3410.2||3403.2|0
1716794100000|2024-05-27 07:15:00|3454.2|3404.2|3454.7|3429.7|3454.7|3429.7|3454.2|3403.2|0
1716794400000|2024-05-27 07:20:00|3453.2|3427.2|3450.7|3427.7|3454.2|3427.7|3449.7|3427.2|0
1716794700000|2024-05-27 07:25:00|3450.2|3427.2|3451.7|3427.2|3454.2|3427.2|3449.2|3424.7|0
1716795000000|2024-05-27 07:30:00|3451.2||3433.2||3453.7||3433.2||0
1716795300000|2024-05-27 07:35:00|3433.7|3427.7|3434.2|3429.2|3435.2|3429.2|3433.7|3427.7|0
1716795600000|2024-05-27 07:40:00|3433.7|3428.7|3432.7|3428.2|3434.7|3429.2|3432.7|3427.7|0
1716795900000|2024-05-27 07:45:00|3433.2|3427.7|3430.7|3425.7|3433.2|3427.7|3430.2|3425.7|0
1716796200000|2024-05-27 07:50:00|3429.7|3425.2|3429.7|3424.7|3429.7|3425.2|3428.7|3424.2|0
1716796500000|2024-05-27 07:55:00|3430.2||3430.7||3430.7||3430.2||0
1716796800000|2024-05-27 08:00:00|3430.2|3425.7|3433.7|3428.7|3433.7|3428.7|3430.2|3425.7|0
1716797100000|2024-05-27 08:05:00|3434.2|3429.7|3434.2|3428.7|3434.2|3429.7|3432.2|3427.7|0
1716797400000|2024-05-27 08:10:00|3434.7|3429.2|3433.2|3428.2|3435.2|3430.7|3433.2|3428.2|0
1716797700000|2024-05-27 08:15:00|3432.7|3427.7|3435.2|3430.7|3435.2|3430.7|3432.2|3427.7|0
1716798000000|2024-05-27 08:20:00|3435.7|3431.7|3436.7|3431.7|3436.7|3431.7|3435.7|3431.7|0
1716798300000|2024-05-27 08:25:00|3437.2|3432.2|3437.2|3433.2|3437.2|3433.2|3436.2|3431.7|0
1716798600000|2024-05-27 08:30:00|3436.7||3436.2||3437.7||3436.2||0
1716798900000|2024-05-27 08:35:00|3435.7|3430.7|3434.7|3429.7|3435.7|3430.7|3434.2|3429.2|2
1716799200000|2024-05-27 08:40:00|3434.2|3429.2|3434.7|3430.2|3434.7|3430.2|3433.7|3429.2|0
1716799500000|2024-05-27 08:45:00|3434.2|3429.7|3432.7|3428.2|3434.2|3429.7|3432.7|3428.2|0
1716799800000|2024-05-27 08:50:00|3433.2|3428.7|3432.7|3427.7|3433.2|3428.7|3432.2|3427.7|0
1716800100000|2024-05-27 08:55:00|3432.2|3427.2|3432.7|3427.7|3432.7|3427.7|3431.7|3426.7|0
1716800400000|2024-05-27 09:00:00|3432.2|3427.2|3433.2|3429.2|3433.7|3429.7|3430.7|3426.2|1
1716800700000|2024-05-27 09:05:00|3433.7|3429.7|3434.2|3429.7|3434.7|3429.7|3433.2|3429.7|0
1716801300000|2024-05-27 09:15:00||3429.2||3429.2||3429.2||3429.2|0
1716801600000|2024-05-27 09:20:00||3428.2||3428.2||3428.2||3428.2|0
1716801900000|2024-05-27 09:25:00||3427.7||3427.2||3429.2||3427.2|0
1716802200000|2024-05-27 09:30:00||3426.7||3427.2||3427.7||3426.7|2
1716802500000|2024-05-27 09:35:00||3427.7||3428.2||3428.2||3427.7|0
1716802800000|2024-05-27 09:40:00|3434.7|3429.2|3434.2|3428.7|3434.7|3430.2|3434.2|3428.7|0
1716803100000|2024-05-27 09:45:00||3428.2||3427.7||3428.2||3427.7|0
1716803400000|2024-05-27 09:50:00||3427.2||3426.7||3427.2||3426.7|0
1716803700000|2024-05-27 09:55:00||3427.2||3426.7||3427.7||3426.7|0
1716804000000|2024-05-27 10:00:00||3426.2||3426.2||3426.2||3426.2|0
1716804300000|2024-05-27 10:05:00|3433.7|3425.7|3433.2|3427.2|3433.7|3427.2|3433.2|3425.2|0
1716804600000|2024-05-27 10:10:00||3426.7||3426.7||3426.7||3426.7|0
1716804900000|2024-05-27 10:15:00||3426.2||3426.2||3426.2||3426.2|0
1716805200000|2024-05-27 10:20:00||3426.7||3426.7||3427.2||3426.7|0
1716805500000|2024-05-27 10:25:00||3426.2||3426.7||3426.7||3425.7|0
1716806100000|2024-05-27 10:35:00|3436.2|3426.2|3436.2|3423.7|3436.2|3427.2|3436.2|3422.2|0
1716806400000|2024-05-27 10:40:00|3437.2|3424.2|3433.7|3425.7|3452.7|3425.7|3433.7|3421.2|0
1716806700000|2024-05-27 10:45:00|3435.2|3420.7|3433.7|3426.7|3436.2|3426.7|3433.7|3420.7|0
1716807000000|2024-05-27 10:50:00||3426.2||3426.2||3426.2||3426.2|0
1716807600000|2024-05-27 11:00:00|3435.2|3420.7|3433.7|3426.7|3453.7|3426.7|3433.7|3420.7|0
1716807900000|2024-05-27 11:05:00|3432.7|3426.2|3432.7|3425.2|3432.7|3426.2|3432.7|3425.2|0
1716808500000|2024-05-27 11:15:00|3432.2|3424.7|3430.7|3422.7|3432.2|3424.7|3430.7|3422.7|0
1716808800000|2024-05-27 11:20:00||3423.7||3423.7||3423.7||3423.7|0
1716809400000|2024-05-27 11:30:00||3424.2||3424.2||3424.7||3424.2|0
1716810000000|2024-05-27 11:40:00||3423.7||3423.7||3423.7||3423.7|0
1716810300000|2024-05-27 11:45:00||3423.2||3423.7||3424.2||3423.2|0
1716810600000|2024-05-27 11:50:00||3424.2||3424.7||3424.7||3424.2|0
1716810900000|2024-05-27 11:55:00||3425.2||3425.7||3425.7||3425.2|0
1716811200000|2024-05-27 12:00:00|3431.2|3426.7|3433.7|3428.7|3433.7|3428.7|3431.2|3426.7|0
1716811500000|2024-05-27 12:05:00|3434.2|3428.2|3434.2|3429.7|3434.2|3429.7|3434.2|3427.7|0
1716811800000|2024-05-27 12:10:00|3434.7|3429.2|3434.7|3428.7|3434.7|3429.2|3434.7|3428.7|0
1716812100000|2024-05-27 12:15:00|3432.7|3428.2|3430.7|3427.7|3432.7|3428.2|3430.7|3427.7|0
1716812400000|2024-05-27 12:20:00||3423.2||3427.7||3427.7||3422.7|0
1716812700000|2024-05-27 12:25:00|3433.2|3428.2|3432.7|3428.2|3433.2|3428.2|3432.7|3428.2|6
1716813000000|2024-05-27 12:30:00||3427.7||3427.2||3427.7||3427.2|0
1716813300000|2024-05-27 12:35:00||3426.7||3426.7||3426.7||3426.7|0
1716813900000|2024-05-27 12:45:00||3427.7||3426.2||3427.7||3426.2|0
1716814200000|2024-05-27 12:50:00||3426.7||3427.2||3427.2||3426.7|0
1716814800000|2024-05-27 13:00:00|3433.2|3427.7|3433.7|3429.2|3433.7|3429.2|3433.2|3427.7|0
1716815100000|2024-05-27 13:05:00|3433.2|3428.7|3433.2|3428.2|3433.2|3428.7|3433.2|3428.2|0
1716815400000|2024-05-27 13:10:00|3433.7|3428.7|3434.7|3430.2|3434.7|3430.2|3433.7|3428.7|0
1716815700000|2024-05-27 13:15:00|3435.2|3429.7|3434.7|3429.2|3435.2|3429.7|3434.7|3429.2|0
1716816000000|2024-05-27 13:20:00||3428.7||3429.7||3429.7||3428.7|0
1716816300000|2024-05-27 13:25:00||3429.2||3427.2||3429.2||3427.2|0
1716816600000|2024-05-27 13:30:00||3426.7||3427.7||3428.2||3426.7|0
1716816900000|2024-05-27 13:35:00||3427.2||3428.2||3428.2||3427.2|0
1716817200000|2024-05-27 13:40:00||3427.7||3427.7||3427.7||3427.7|0
1716817500000|2024-05-27 13:45:00||3427.2||3428.2||3428.2||3427.2|0
1716817800000|2024-05-27 13:50:00||3427.7||3425.2||3427.7||3425.2|0
1716818100000|2024-05-27 13:55:00|3433.7|3424.7|3433.2|3426.2|3433.7|3426.7|3433.2|3423.7|0
1716818400000|2024-05-27 14:00:00||3426.7||3427.2||3427.2||3426.7|0
1716818700000|2024-05-27 14:05:00||3426.7||3426.2||3426.7||3426.2|0
1716819000000|2024-05-27 14:10:00||3427.2||3428.2||3428.2||3427.2|0
1716819600000|2024-05-27 14:20:00|3433.7|3429.2|3433.7|3429.2|3433.7|3429.2|3433.7|3429.2|0
1716819900000|2024-05-27 14:25:00|3433.2|3428.7|3433.2|3428.2|3433.2|3428.7|3433.2|3428.2|0
1716820200000|2024-05-27 14:30:00||3427.7||3427.7||3428.7||3427.7|0
1716820800000|2024-05-27 14:40:00|3433.7|3428.7|3433.2|3428.7|3433.7|3428.7|3433.2|3428.7|0
1716821100000|2024-05-27 14:45:00||3428.2||3428.2||3428.2||3428.2|0
1716821400000|2024-05-27 14:50:00|3433.7|3428.7|3434.2|3429.2|3434.2|3429.2|3433.7|3428.7|0
1716821700000|2024-05-27 14:55:00|3434.7|3429.7|3434.7|3429.7|3434.7|3430.2|3434.7|3429.7|0
1716822000000|2024-05-27 15:00:00||3429.2||3428.7||3429.7||3428.7|3
1716822300000|2024-05-27 15:05:00|3434.2||3434.2||3434.2||3433.7||0
1716822600000|2024-05-27 15:10:00|3433.7||3433.7||3433.7||3433.2||0
1716822900000|2024-05-27 15:15:00|3432.7|3428.2|3432.7|3428.2|3432.7|3428.2|3432.7|3428.2|0
1716823200000|2024-05-27 15:20:00|3433.2|3428.7|3433.2|3428.2|3433.2|3428.7|3433.2|3428.2|0
1716823500000|2024-05-27 15:25:00|3432.2|3428.7|3434.2|3428.2|3434.2|3428.7|3432.2|3427.7|0
1716823800000|2024-05-27 15:30:00|3455.2|3424.7|3447.7|3419.2|3455.2|3426.2|3440.7|3415.7|0
1716824100000|2024-05-27 15:35:00|3446.7|3419.7|3443.7|3423.2|3448.2|3423.2|3442.2|3417.2|0
1716824400000|2024-05-27 15:40:00|3449.2|3424.2|3444.2|3424.7|3450.2|3424.7|3443.2|3418.7|0
1716824700000|2024-05-27 15:45:00|3450.2|3424.2|3444.2|3425.7|3450.2|3425.7|3444.2|3424.2|0
1716825000000|2024-05-27 15:50:00|3445.7||3445.7||3445.7||3445.2||0
1716825600000|2024-05-27 16:00:00||3427.2||3427.2||3427.2||3427.2|0
1716825900000|2024-05-27 16:05:00|3447.2||3447.2||3447.2||3447.2||0
1716826200000|2024-05-27 16:10:00|3446.7||3447.2||3447.2||3446.7||0
1716827400000|2024-05-27 16:30:00|3445.7|3425.7|3445.7|3425.7|3445.7|3425.7|3445.7|3425.7|0
1716827700000|2024-05-27 16:35:00|3447.2|3427.2|3447.2|3427.2|3447.2|3427.2|3447.2|3427.2|0
1716828900000|2024-05-27 16:55:00|3446.7||3447.2||3447.2||3446.7||0
1716829200000|2024-05-27 17:00:00|3445.7||3445.7||3445.7||3445.7||0
1716830700000|2024-05-27 17:25:00|3447.2||3447.2||3447.2||3447.2||0
1716831300000|2024-05-27 17:35:00|3445.7||3445.7||3445.7||3445.7||0
1716832800000|2024-05-27 18:00:00||3425.7||3425.7||3425.7||3425.7|0
1716837900000|2024-05-27 19:25:00||3427.2||3427.2||3427.2||3427.2|0
1716838200000|2024-05-27 19:30:00|3447.2||3447.2||3447.2||3447.2||0
1716876000000|2024-05-28 06:00:00|3464.2|3410.7|3486.7|3381.2|3486.7|3410.7|3461.2|3381.2|0
1716879300000|2024-05-28 06:55:00|3474.2|3412.2|3467.7|3411.7|3474.2|3412.2|3467.7|3406.2|0
1716879600000|2024-05-28 07:00:00|3461.2|3412.2|3441.7|3434.2|3467.2|3435.7|3441.7|3412.2|0
1716879900000|2024-05-28 07:05:00|3440.7|3434.7|3439.7|3432.7|3440.7|3436.2|3439.7|3432.2|0
1716880200000|2024-05-28 07:10:00||3433.2||3432.2||3434.7||3432.2|0
1716880500000|2024-05-28 07:15:00|3439.2|3431.7|3438.7|3430.7|3439.2|3432.7|3438.7|3430.2|0
1716880800000|2024-05-28 07:20:00||3430.2||3432.7||3433.2||3430.2|0
1716881100000|2024-05-28 07:25:00|3439.2|3433.2|3439.2|3434.7|3439.2|3434.7|3438.7|3433.2|0
1716881400000|2024-05-28 07:30:00|3438.7|3434.2|3440.7|3434.2|3441.2|3436.7|3438.7|3434.2|0
1716881700000|2024-05-28 07:35:00||3433.7||3433.7||3435.7||3433.7|0
1716882000000|2024-05-28 07:40:00||3434.2||3431.7||3434.2||3431.7|0
1716882300000|2024-05-28 07:45:00||3432.2||3433.7||3433.7||3432.2|0
1716882600000|2024-05-28 07:50:00|3439.7|3433.2|3439.7|3431.7|3439.7|3433.7|3439.7|3431.7|0
1716882900000|2024-05-28 07:55:00|3439.2|3431.2|3438.7|3431.7|3439.2|3431.7|3438.7|3430.7|0
1716883200000|2024-05-28 08:00:00|3439.2|3432.2|3440.7|3434.7|3440.7|3434.7|3439.2|3432.2|0
1716883500000|2024-05-28 08:05:00|3441.2|3435.2|3441.7|3434.2|3441.7|3436.7|3440.7|3434.2|0
1716883800000|2024-05-28 08:10:00||3434.7||3434.7||3435.7||3434.7|0
1716884100000|2024-05-28 08:15:00|3441.2|3435.2|3440.7|3433.7|3441.2|3435.7|3440.7|3432.7|0
1716884400000|2024-05-28 08:20:00||3434.2||3434.7||3434.7||3434.2|0
1716884700000|2024-05-28 08:25:00|3441.2|3435.2|3442.7|3436.7|3442.7|3437.7|3441.2|3435.2|0
1716885000000|2024-05-28 08:30:00|3443.2|3437.2|3443.7|3438.7|3443.7|3438.7|3443.2|3437.2|0
1716885300000|2024-05-28 08:35:00||3438.2||3438.7||3438.7||3437.7|0
1716885600000|2024-05-28 08:40:00|3444.2|3438.2|3443.7|3438.7|3444.2|3438.7|3443.7|3438.2|0
1716885900000|2024-05-28 08:45:00|3444.2|3438.2|3444.2|3438.7|3444.2|3438.7|3444.2|3437.7|0
1716886200000|2024-05-28 08:50:00|3443.7|3438.2|3443.7|3437.7|3443.7|3438.7|3443.7|3436.7|0
1716886500000|2024-05-28 08:55:00||3437.2||3437.2||3437.7||3437.2|0
1716886800000|2024-05-28 09:00:00||3437.7||3437.7||3437.7||3437.2|0
1716887100000|2024-05-28 09:05:00||3437.2||3435.7||3437.2||3435.2|0
1716887400000|2024-05-28 09:10:00|3442.7|3435.2|3442.7|3434.7|3442.7|3435.2|3442.7|3434.7|0
1716887700000|2024-05-28 09:15:00||3435.2||3435.7||3435.7||3434.7|0
1716888000000|2024-05-28 09:20:00||3435.2||3434.7||3435.7||3434.7|0
1716888300000|2024-05-28 09:25:00|3442.2|3434.2|3440.7|3432.2|3442.2|3434.2|3440.7|3432.2|0
1716888600000|2024-05-28 09:30:00|3439.7|3431.7|3438.7|3430.2|3439.7|3431.7|3438.7|3430.2|0
1716888900000|2024-05-28 09:35:00||3430.7||3430.7||3430.7||3430.7|0
1716889200000|2024-05-28 09:40:00|3437.7|3431.2|3437.7|3431.7|3437.7|3431.7|3437.7|3430.2|0
1716889500000|2024-05-28 09:45:00||3432.7||3432.7||3432.7||3432.7|0
1716889800000|2024-05-28 09:50:00||3432.2||3432.2||3432.2||3432.2|0
1716890100000|2024-05-28 09:55:00||3432.7||3431.7||3433.2||3431.7|0
1716890400000|2024-05-28 10:00:00||3431.2||3432.2||3432.2||3431.2|0
1716890700000|2024-05-28 10:05:00||3431.7||3431.2||3431.7||3431.2|0
1716891000000|2024-05-28 10:10:00||3431.7||3430.7||3432.2||3430.7|0
1716891300000|2024-05-28 10:15:00|3437.2|3430.2|3436.7|3429.7|3437.2|3430.2|3436.7|3429.7|0
1716891600000|2024-05-28 10:20:00|3435.7|3429.2|3434.7|3427.7|3435.7|3429.2|3434.7|3426.7|0
1716891900000|2024-05-28 10:25:00|3436|3427.2|3438|3429.5|3438|3430|3435.9|3426.2|0
1716892200000|2024-05-28 10:30:00|3437.5|3430|3437|3431|3437.5|3431|3437|3430|0
1716892500000|2024-05-28 10:35:00||3430.5||3430.5||3430.5||3430.5|0
1716892800000|2024-05-28 10:40:00|3437.5|3431|3437.5|3432.5|3437.5|3432.5|3437.5|3431|0
1716893100000|2024-05-28 10:45:00|3437|3432|3437|3431|3437|3432|3437|3431|0
1716893400000|2024-05-28 10:50:00|3437.5|3430.5|3437|3432.5|3437.5|3432.5|3437|3430.5|0
1716893700000|2024-05-28 10:55:00||3432||3432.5||3432.5||3431.5|0
1716894000000|2024-05-28 11:00:00|3442|3427.5|3440|3432|3459|3432.5|3440|3426|0
1716894300000|2024-05-28 11:05:00|3439||3439||3439||3439||0
1716894600000|2024-05-28 11:10:00||3431.5||3432||3432||3431|0
1716894900000|2024-05-28 11:15:00||3432.5||3433||3433||3432|0
1716895200000|2024-05-28 11:20:00||3432.5||3432.5||3433||3432|0
1716895500000|2024-05-28 11:25:00||3433||3433.5||3433.5||3433|0
1716895800000|2024-05-28 11:30:00||3433||3433||3433.5||3431.5|0
1716896100000|2024-05-28 11:35:00|3438.5|3432.5|3437|3429.5|3438.5|3432.5|3437|3429.5|0
1716896400000|2024-05-28 11:40:00|3436|3429|3435|3428|3436|3429|3435|3428|0
1716896700000|2024-05-28 11:45:00|3434.5|3427.5|3434|3426.5|3434.5|3427.5|3434|3426|0
1716897000000|2024-05-28 11:50:00||3427||3427.5||3427.5||3427|0
1716897300000|2024-05-28 11:55:00||3428||3427.5||3428.5||3427.5|0
1716897600000|2024-05-28 12:00:00||3427||3426.5||3428||3426.5|0
1716897900000|2024-05-28 12:05:00||3427||3427.5||3428||3427|0
1716898200000|2024-05-28 12:10:00|3433.5|3427|3433|3425.5|3433.5|3427|3433|3425.5|0
1716898500000|2024-05-28 12:15:00||3425||3425||3425||3425|0
1716898800000|2024-05-28 12:20:00|3432.5|3425.5|3432|3425|3432.5|3426|3432|3425|0
1716899100000|2024-05-28 12:25:00||3424.5||3424||3425.5||3424|0
1716899400000|2024-05-28 12:30:00|3431.5|3424.5|3429|3422|3431.5|3424.5|3429|3422|0
1716900000000|2024-05-28 12:40:00|3428|3422.5|3428|3420.5|3428|3423|3428|3420.5|0
1716900300000|2024-05-28 12:45:00|3427|3420|3426|3419.5|3427|3420|3426|3418|0
1716900600000|2024-05-28 12:50:00|3426.5|3420|3426|3421|3426.5|3421.5|3426|3420|0
1716900900000|2024-05-28 12:55:00|3429|3421.5|3429|3418.5|3429|3422|3429|3418.5|0
1716901200000|2024-05-28 13:00:00|3428.5|3419|3427|3419|3428.5|3421.5|3427|3419|0
1716901500000|2024-05-28 13:05:00|3427.5|3419.5|3429|3421.5|3430|3425|3427.5|3419.5|0
1716901800000|2024-05-28 13:10:00|3428.5|3421|3428|3423.5|3428.5|3423.5|3428|3420.5|0
1716902100000|2024-05-28 13:15:00|3428.5|3424.5|3427|3419.5|3429|3424.5|3427|3419.5|0
1716902400000|2024-05-28 13:20:00||3420||3420.5||3420.5||3420|0
1716902700000|2024-05-28 13:25:00||3421||3420.5||3421.5||3419.5|0
1716903000000|2024-05-28 13:30:00|3426.5|3420|3425|3417.5|3426.5|3421|3425|3417.5|0
1716903300000|2024-05-28 13:35:00|3424|3417|3414.5|3409.5|3424|3417|3413.5|3409|0
1716903600000|2024-05-28 13:40:00|3415|3410.5|3414|3409|3417|3412.5|3414|3409|0
1716903900000|2024-05-28 13:45:00|3413.5|3408.5|3413|3408.5|3413.5|3408.5|3411.5|3407|0
1716904200000|2024-05-28 13:50:00|3413.5|3409|3414.5|3409.5|3415|3410.5|3412|3407|0
1716904500000|2024-05-28 13:55:00|3414|3409|3416|3404.5|3416|3409|3412|3404.5|0
1716904800000|2024-05-28 14:00:00|3415.5|3404|3413|3407|3415.5|3407.5|3413|3403.5|0
1716905100000|2024-05-28 14:05:00|3413.5|3406.5|3414.5|3409.5|3414.5|3409.5|3413.5|3406.5|0
1716905400000|2024-05-28 14:10:00|3414|3409|3414|3406.5|3415.5|3410.5|3414|3406.5|0
1716905700000|2024-05-28 14:15:00||3407||3407.5||3407.5||3406.5|0
1716906000000|2024-05-28 14:20:00|3413|3407|3413|3406.5|3413|3407|3413|3404.5|0
1716906300000|2024-05-28 14:25:00||3407||3403||3408||3403|0
1716906600000|2024-05-28 14:30:00|3412.5|3402.5|3409.5|3405|3412.5|3407|3409.5|3402|0
1716906900000|2024-05-28 14:35:00|3410|3405.5|3410|3405.5|3410|3405.5|3409|3404.5|0
1716907200000|2024-05-28 14:40:00|3410.5|3406|3414|3409.5|3414|3409.5|3410.5|3406|0
1716907500000|2024-05-28 14:45:00|3414.5|3409|3416.5|3412|3416.5|3412|3414.5|3409|0
1716907800000|2024-05-28 14:50:00|3417|3411.5|3415.5|3411.5|3417|3412.5|3415|3410.5|0
1716908100000|2024-05-28 14:55:00|3416|3412.5|3415.5|3410.5|3417|3412.5|3415.5|3410.5|0
1716908400000|2024-05-28 15:00:00|3415|3410|3414|3409|3415|3410|3412.5|3408|0
1716908700000|2024-05-28 15:05:00|3413.5|3409.5|3414|3409.5|3414|3409.5|3413|3408|0
1716909000000|2024-05-28 15:10:00|3414.5|3410|3418|3413.5|3418.5|3413.5|3414.5|3410|0
1716909300000|2024-05-28 15:15:00||3413||3411.5||3413.5||3411.5|0
1716909600000|2024-05-28 15:20:00||3412||3411.5||3412.5||3411.5|0
1716909900000|2024-05-28 15:25:00||3411||3409.5||3411||3409.5|0
1716910200000|2024-05-28 15:30:00|3421.5|3409|3424|3404.5|3432|3409|3417.5|3401.5|0
1716910500000|2024-05-28 15:35:00|3423|3404|3431|3390|3433|3404|3417.5|3388|0
1716910800000|2024-05-28 15:40:00|3430|3391|3430|3397.5|3430.5|3404|3422.5|3391|0
1716911100000|2024-05-28 15:45:00|3429.5|3398.5|3424.5|3403|3430.5|3404|3424.5|3397|0
1716911400000|2024-05-28 15:50:00|3430.5|3404.5|3430|3390|3467.5|3404.5|3424|3359|0
1716911700000|2024-05-28 15:55:00|3429.5|3391|3423.5|3389.5|3467.5|3396|3423|3380|0
1716912000000|2024-05-28 16:00:00|3423|3390|3465.5|3403|3465.5|3403|3423|3389.5|0
1716912300000|2024-05-28 16:05:00|3464|3401.5|3464|3401.5|3464|3401.5|3464|3401.5|0
1716912600000|2024-05-28 16:10:00|3465.5|3403|3467|3404.5|3467|3404.5|3465.5|3403|0
1716912900000|2024-05-28 16:15:00|3465.5|3403|3465.5|3403|3465.5|3403|3465.5|3403|0
1716913800000|2024-05-28 16:30:00||3404.5||3404.5||3404.5||3404.5|0
1716914100000|2024-05-28 16:35:00|3467||3467||3467||3467||0
1716914700000|2024-05-28 16:45:00||3406||3404.5||3406||3404.5|0
1716915300000|2024-05-28 16:55:00|3465.5|3403|3464|3401.5|3465.5|3403|3464|3401.5|0
1716915600000|2024-05-28 17:00:00|3462|3400|3462|3400|3462|3401.5|3462|3400|0
1716915900000|2024-05-28 17:05:00|3464|3401.5|3464|3401.5|3464|3401.5|3464|3401.5|0
1716917400000|2024-05-28 17:30:00||3400||3401.5||3401.5||3400|0
1716918300000|2024-05-28 17:45:00|3462|3400|3462|3400|3462|3400|3462|3400|0
1716918600000|2024-05-28 17:50:00|3460.5|3398.5|3460.5|3398.5|3460.5|3398.5|3460.5|3397|0
1716918900000|2024-05-28 17:55:00||3397||3398.5||3398.5||3397|0
1716919200000|2024-05-28 18:00:00||3397||3398.5||3398.5||3397|0
1716919500000|2024-05-28 18:05:00|3462|3400|3462|3400|3462|3400|3462|3400|0
1716920100000|2024-05-28 18:15:00||3398.5||3398.5||3398.5||3398.5|0
1716920400000|2024-05-28 18:20:00|3460.5|3397|3460.5|3397|3460.5|3397|3460.5|3397|0
1716920700000|2024-05-28 18:25:00|3459||3459||3459||3459||0
1716921000000|2024-05-28 18:30:00|3457.5|3395.5|3457.5|3394|3457.5|3395.5|3457.5|3394|0
1716921300000|2024-05-28 18:35:00|3455.5|3392.5|3455.5|3392.5|3455.5|3394|3455.5|3392.5|0
1716921600000|2024-05-28 18:40:00|3457.5|3394|3457.5|3395.5|3457.5|3395.5|3457.5|3394|0
1716921900000|2024-05-28 18:45:00|3455.5|3394|3457.5|3394|3457.5|3394|3455.5|3394|0
1716922200000|2024-05-28 18:50:00|3455.5||3455.5||3455.5||3455.5||0
1716922500000|2024-05-28 18:55:00|3457.5|3395.5|3459|3397|3459|3397|3457.5|3395.5|0
1716923100000|2024-05-28 19:05:00|3460.5||3460.5||3460.5||3460.5||0
1716923700000|2024-05-28 19:15:00|3459||3459||3459||3459||0
1716924300000|2024-05-28 19:25:00|3460.5|3398.5|3460.5|3397|3460.5|3398.5|3460.5|3397|0
1716924600000|2024-05-28 19:30:00||3398.5||3398.5||3398.5||3398.5|0
1716925800000|2024-05-28 19:50:00|3462|3400|3462|3400|3462|3400|3462|3400|0
1716926100000|2024-05-28 19:55:00|3464|3401.5|3464|3401.5|3464|3401.5|3464|3401.5|0
1716962400000|2024-05-29 06:00:00|3427|3373|3451.5|3347.5|3451.5|3373|3425.5|3345.5|0
1716965700000|2024-05-29 06:55:00|3428|3363.5|3423.5|3378.5|3428|3378.5|3423.5|3363.5|0
1716966000000|2024-05-29 07:00:00|3423|3379|3408|3400.5|3426|3401|3408|3379|0
1716966300000|2024-05-29 07:05:00|3407.5|3399.5|3405|3397|3407.5|3399.5|3405|3397|0
1716966600000|2024-05-29 07:10:00|3404|3397.5|3404|3397.5|3404|3398.5|3404|3396.5|0
1716966900000|2024-05-29 07:15:00||3397||3401||3401||3396|0
1716967200000|2024-05-29 07:20:00|3406.5|3400.5|3408|3402|3408|3403.5|3406.5|3400.5|0
1716967500000|2024-05-29 07:25:00|3407.5|3401.5|3405|3399|3407.5|3401.5|3405|3398|0
1716967800000|2024-05-29 07:30:00|3404|3398.5|3401|3393.5|3404|3398.5|3401|3393.5|0
1716968100000|2024-05-29 07:35:00|3400.5|3393|3399|3392.5|3400.5|3394.5|3399|3391.5|0
1716968400000|2024-05-29 07:40:00|3398.5|3393|3397|3390|3398.5|3393.5|3397|3390|0
1716968700000|2024-05-29 07:45:00|3396.5|3389.5|3392|3385.5|3396.5|3389.5|3392|3385|0
1716969000000|2024-05-29 07:50:00|3391.5|3385|3391|3383.5|3391.5|3385|3391|3383|0
1716969300000|2024-05-29 07:55:00||3384||3383||3384.5||3383|0
1716969600000|2024-05-29 08:00:00|3391.5|3383.5|3395.5|3390.5|3395.5|3390.5|3391|3383.5|0
1716969900000|2024-05-29 08:05:00|3396|3391|3395|3387.5|3396.5|3392.5|3395|3387.5|0
1716970200000|2024-05-29 08:10:00|3394|3387|3392|3385|3394|3387|3392|3384|0
1716970500000|2024-05-29 08:15:00||3386||3385||3387||3385|0
1716970800000|2024-05-29 08:20:00|3391.5|3384.5|3390|3385|3391.5|3386|3390|3383|0
1716971100000|2024-05-29 08:25:00|3390.5|3385.5|3391|3385.5|3391.5|3387|3390.5|3385.5|0
1716971400000|2024-05-29 08:30:00|3390.5|3385|3390.5|3384|3390.5|3387|3390.5|3384|0
1716971700000|2024-05-29 08:35:00|3390|3384.5|3390|3386|3390.5|3386.5|3390|3384.5|0
1716972000000|2024-05-29 08:40:00|3389.5|3385.5|3389.5|3385|3389.5|3385.5|3389.5|3385|0
1716972300000|2024-05-29 08:45:00|3389|3384.5|3389|3382.5|3389|3384.5|3389|3381.5|0
1716972600000|2024-05-29 08:50:00||3383.5||3384||3384.5||3383.5|0
1716972900000|2024-05-29 08:55:00|3388.5|3385|3388|3382.5|3388.5|3385|3388|3382.5|0
1716973200000|2024-05-29 09:00:00|3388.5|3383|3386|3381.5|3388.5|3383.5|3385.5|3381|4
1716973500000|2024-05-29 09:05:00|3386.5|3382.5|3386.5|3381.5|3387.5|3382.5|3386.5|3381.5|0
1716973800000|2024-05-29 09:10:00|3386|3381|3383.5|3378.5|3386|3381|3383.5|3378.5|0
1716974100000|2024-05-29 09:15:00|3383|3378|3384|3379|3384|3379.5|3382.5|3377.5|0
1716974400000|2024-05-29 09:20:00|3383.5|3378.5|3379|3374.5|3383.5|3378.5|3378|3374|0
1716974700000|2024-05-29 09:25:00|3379.5|3374|3379.5|3374.5|3379.5|3375|3378|3373.5|0
1716975000000|2024-05-29 09:30:00|3379|3375|3379.5|3375|3379.5|3375|3378.5|3374|0
1716975300000|2024-05-29 09:35:00|3378.5|3374|3378.5|3374.5|3379.5|3374.5|3378.5|3374|7
1716975600000|2024-05-29 09:40:00|3379|3375|3381|3376.5|3381|3376.5|3379|3375|0
1716975900000|2024-05-29 09:45:00|3380||3380||3380||3379||0
1716976200000|2024-05-29 09:50:00|3380.5|3377|3381.5|3377|3381.5|3377|3380.5|3377|0
1716976500000|2024-05-29 09:55:00|3382|3377.5|3383.5|3379|3383.5|3379|3382|3377.5|0
1716976800000|2024-05-29 10:00:00|3382.5||3382.5||3382.5||3382||0
1716977100000|2024-05-29 10:05:00|3383|3379.5|3384.5|3380.5|3385|3380.5|3383|3379.5|0
1716977400000|2024-05-29 10:10:00|3384||3383.5||3384.5||3383.5||0
1716978000000|2024-05-29 10:20:00|3384||3385||3385||3383.5||0
1716978600000|2024-05-29 10:30:00|3385.5|3381|3386|3381.5|3386|3381.5|3385.5|3381|0
1716978900000|2024-05-29 10:35:00|3386.5|3382|3386.5|3382.5|3387|3382.5|3386|3382|0
1716979200000|2024-05-29 10:40:00|3386||3385.5||3386.5||3385.5||0
1716979500000|2024-05-29 10:45:00|3386||3386.5||3386.5||3386||0
1716979800000|2024-05-29 10:50:00|3387|3383|3386|3383|3387.5|3383|3386|3383|0
1716980100000|2024-05-29 10:55:00|3385.5|3380.5|3384|3379|3385.5|3380.5|3383.5|3378.5|1
1716980400000|2024-05-29 11:00:00|3405|3373.5|3386|3379|3408|3379.5|3386|3356.5|0
1716980700000|2024-05-29 11:05:00|3385|3378.5|3385|3379|3385|3379|3385|3378|0
1716981000000|2024-05-29 11:10:00||3380||3377||3380||3377|0
1716981300000|2024-05-29 11:15:00|3384|3378|3384|3376.5|3384|3378|3384|3376.5|0
1716981600000|2024-05-29 11:20:00|3383.5|3376|3382|3375|3383.5|3376|3382|3374.5|0
1716981900000|2024-05-29 11:25:00|3381|3374.5|3380|3373|3381|3374.5|3380|3373|0
1716982200000|2024-05-29 11:30:00|3379.5|3374|3378|3372|3379.5|3374|3378|3370.5|0
1716982500000|2024-05-29 11:35:00|3378.5|3373|3378|3373.5|3378.5|3374|3378|3373|0
1716982800000|2024-05-29 11:40:00||3373||3372.5||3373||3371.5|0
1716983100000|2024-05-29 11:45:00|3378.5|3373|3379|3374.5|3379.5|3374.5|3378|3373|0
1716983400000|2024-05-29 11:50:00|3379.5|3374|3380|3374.5|3380|3375.5|3379|3374|0
1716983700000|2024-05-29 11:55:00||3374||3373.5||3374||3373.5|0
1716984000000|2024-05-29 12:00:00|3379|3373|3377|3372|3379|3373.5|3377|3370|0
1716984300000|2024-05-29 12:05:00|3377.5|3371.5|3377|3372.5|3377.5|3373|3377|3371.5|0
1716984600000|2024-05-29 12:10:00|3377.5|3372|3377|3372|3377.5|3372|3377|3371|0
1716984900000|2024-05-29 12:15:00|3377.5|3373|3378|3373|3378|3373|3377.5|3373|0
1716985200000|2024-05-29 12:20:00|3377.5|3372.5|3375|3368|3377.5|3372.5|3375|3367.5|0
1716985500000|2024-05-29 12:25:00|3374|3367.5|3373|3365.5|3374|3367.5|3373|3365.5|0
1716985800000|2024-05-29 12:30:00|3372|3365|3371|3363.5|3372|3365|3371|3362.5|0
1716986100000|2024-05-29 12:35:00|3370|3363|3366|3358.5|3370|3363|3366|3358|0
1716986400000|2024-05-29 12:40:00|3363.5|3359.5|3368|3363|3368|3363|3363|3359.5|7
1716986700000|2024-05-29 12:45:00|3368.5|3363.5|3368|3361.5|3368.5|3364|3368|3361.5|1
1716987000000|2024-05-29 12:50:00|3366.5|3362|3366|3361.5|3366.5|3363|3366|3361.5|0
1716987300000|2024-05-29 12:55:00|3366.5|3361|3364.5|3361|3366.5|3361.5|3364.5|3361|0
1716987600000|2024-05-29 13:00:00||3360||3360||3360||3360|0
1716987900000|2024-05-29 13:05:00|3364|3360.5|3364.5|3360|3364.5|3360.5|3364|3359.5|0
1716988200000|2024-05-29 13:10:00|3364|3360.5|3363.5|3360.5|3364|3360.5|3363.5|3360|0
1716988500000|2024-05-29 13:15:00|3363|3360|3362|3358.5|3363|3360.5|3362|3358.5|0
1716988800000|2024-05-29 13:20:00|3360.5|3358|3362.5|3358|3363|3358|3360|3357|2
1716989100000|2024-05-29 13:25:00|3363|3357.5|3362.5|3356|3363|3357.5|3362.5|3354.5|0
1716989400000|2024-05-29 13:30:00|3363|3356.5|3363|3355|3363.5|3357|3362.5|3355|0
1716989700000|2024-05-29 13:35:00|3362.5|3356|3362|3357.5|3362.5|3357.5|3362|3354|0
1716990000000|2024-05-29 13:40:00|3362.5|3358|3362|3357|3362.5|3358|3362|3355.5|0
1716990300000|2024-05-29 13:45:00|3362.5|3356.5|3363.5|3358.5|3363.5|3358.5|3362|3356|0
1716990600000|2024-05-29 13:50:00|3364|3359|3367|3364|3367.5|3364|3364|3359|5
1716990900000|2024-05-29 13:55:00|3367.5|3361.5|3370|3362|3370|3362|3366.5|3361.5|5
1716991200000|2024-05-29 14:00:00|3370.5|3362.5|3369|3362.5|3371.5|3363.5|3369|3361|1
1716991500000|2024-05-29 14:05:00|3368.5|3362|3367|3361.5|3368.5|3363.5|3367|3360.5|0
1716991800000|2024-05-29 14:10:00|3366|3361|3365|3358|3366|3362|3365|3358|0
1716992100000|2024-05-29 14:15:00||3359||3358.5||3360||3358.5|0
1716992400000|2024-05-29 14:20:00|3365.5|3359.5|3366|3361|3366|3361|3365|3358.5|0
1716992700000|2024-05-29 14:25:00|3366.5|3361.5|3367|3362|3367.5|3362.5|3366.5|3360|0
1716993000000|2024-05-29 14:30:00|3367.5|3362.5|3369|3363.5|3369.5|3365|3367.5|3362.5|0
1716993300000|2024-05-29 14:35:00|3369.5|3364.5|3370|3364|3370|3365.5|3369.5|3364|0
1716993600000|2024-05-29 14:40:00|3369.5|3363.5|3368|3360.5|3369.5|3364.5|3368|3360.5|0
1716993900000|2024-05-29 14:45:00|3367.5|3360|3365|3358.5|3367.5|3360|3365|3358.5|0
1716994200000|2024-05-29 14:50:00|3364|3358|3364|3358|3364|3358.5|3364|3357.5|0
1716994500000|2024-05-29 14:55:00||3358.5||3357.5||3359||3357.5|0
1716994800000|2024-05-29 15:00:00|3363.5|3358.5|3363|3356.5|3363.5|3359|3363|3356.5|0
1716995100000|2024-05-29 15:05:00|3362.5|3356|3362|3355.5|3362.5|3356|3362|3355|0
1716995400000|2024-05-29 15:10:00|3361.5|3356|3361|3354|3361.5|3356|3361|3354|2
1716995700000|2024-05-29 15:15:00||3354.5||3355||3355.5||3354.5|0
1716996000000|2024-05-29 15:20:00|3360.5|3355.5|3362|3357|3362|3357|3360.5|3355.5|0
1716996300000|2024-05-29 15:25:00|3362.5||3362||3362.5||3361.5||0
1716996600000|2024-05-29 15:30:00|3368|3353|3368.5|3351.5|3382|3354|3367.5|3345.5|0
1716996900000|2024-05-29 15:35:00|3382|3348.5|3373|3343|3382|3351.5|3367|3343|0
1716997200000|2024-05-29 15:40:00|3378.5|3343.5|3380|3349.5|3380|3349.5|3372.5|3343|0
1716997500000|2024-05-29 15:45:00|3379.5||3376||3380||3372.5||0
1716997800000|2024-05-29 15:50:00|3375|3336.5|3371|3309.5|3375|3336.5|3369.5|3307.5|0
1716998400000|2024-05-29 16:00:00|3369.5|3307.5|3369.5|3307.5|3369.5|3307.5|3369.5|3307.5|0
1716999000000|2024-05-29 16:10:00|3371|3309.5|3369.5|3309.5|3371|3309.5|3369.5|3309.5|0
1716999300000|2024-05-29 16:15:00|3371||3371||3371||3371||0
1716999600000|2024-05-29 16:20:00|3372.5|3311|3372.5|3311|3372.5|3311|3372.5|3311|0
1717000800000|2024-05-29 16:40:00|3372||3372.5||3372.5||3372||0
1717001100000|2024-05-29 16:45:00|3372||3372.5||3372.5||3372||0
1717001400000|2024-05-29 16:50:00|3374|3312.5|3374|3312.5|3374|3312.5|3373.5|3312.5|0
1717002000000|2024-05-29 17:00:00|3372.5|3309.5|3372.5|3311|3372.5|3311|3371|3309.5|0
1717002600000|2024-05-29 17:10:00|3371|3309.5|3371|3309.5|3371|3309.5|3371|3309.5|0
1717003200000|2024-05-29 17:20:00|3372.5|3311|3372.5|3311|3372.5|3311|3372.5|3311|0
1717003500000|2024-05-29 17:25:00|3374||3374||3374||3374||0
1717003800000|2024-05-29 17:30:00|3372.5||3372.5||3372.5||3372.5||0
1717004100000|2024-05-29 17:35:00|3371|3309.5|3371|3309.5|3371|3309.5|3371|3309.5|0
1717005000000|2024-05-29 17:50:00|3372.5|3311|3374|3312.5|3374|3312.5|3372.5|3311|0
1717005600000|2024-05-29 18:00:00|3372.5|3311|3372.5|3311|3372.5|3311|3372.5|3311|0
1717005900000|2024-05-29 18:05:00|3372||3372.5||3372.5||3372||0
1717007100000|2024-05-29 18:25:00|3371|3309.5|3371|3309.5|3371|3309.5|3371|3309.5|0
1717008000000|2024-05-29 18:40:00|3372.5|3311|3372.5|3311|3372.5|3311|3372.5|3311|0
1717008300000|2024-05-29 18:45:00|3371|3309.5|3371|3309.5|3371|3309.5|3371|3309.5|0
1717009200000|2024-05-29 19:00:00|3372.5||3372.5||3372.5||3372.5||0
1717009500000|2024-05-29 19:05:00|3371|3311|3371|3311|3371|3311|3371|3311|0
1717009800000|2024-05-29 19:10:00|3372.5|3309.5|3372.5|3311|3372.5|3311|3372.5|3309.5|0
1717010400000|2024-05-29 19:20:00|3374|3312.5|3374|3312.5|3374|3312.5|3374|3312.5|0
1717010700000|2024-05-29 19:25:00|3375.5||3374||3375.5||3374||0
1717011000000|2024-05-29 19:30:00|3372.5|3311|3374|3312.5|3374|3312.5|3372.5|3311|0
1717011900000|2024-05-29 19:45:00|3372.5||3372.5||3372.5||3372.5||0
1717012200000|2024-05-29 19:50:00||3311||3311||3311||3311|0
1717012500000|2024-05-29 19:55:00|3371|3309.5|3371|3309.5|3371|3309.5|3371|3309.5|0
1717048800000|2024-05-30 06:00:00|3370.5|3316.5|3394.5|3291|3394.5|3316.5|3369|3291|0
1717052100000|2024-05-30 06:55:00|3390.5|3298|3374.5|3318|3390.5|3318|3374.5|3298|0
1717052400000|2024-05-30 07:00:00|3368|3318.5|3341.5|3335.5|3368|3338.5|3341.5|3317.5|0
1717052700000|2024-05-30 07:05:00|3341|3333.5|3340|3335.5|3341|3336|3340|3333|0
1717053000000|2024-05-30 07:10:00|3342.5|3336|3343|3339|3343|3339.5|3341.5|3336|2
1717053300000|2024-05-30 07:15:00|3345.5|3339.5|3342.5|3338.5|3347.5|3343|3342.5|3338.5|8
1717053600000|2024-05-30 07:20:00|3343|3339|3341.5|3337|3344.5|3340|3341.5|3337|0
1717053900000|2024-05-30 07:25:00|3342|3336.5|3348|3343|3348|3343|3342|3336.5|0
1717054200000|2024-05-30 07:30:00|3348.5|3343.5|3346.5|3342|3349.5|3345|3346.5|3341.5|0
1717054500000|2024-05-30 07:35:00|3347|3342.5|3346|3341|3347|3343|3345.5|3341|0
1717054800000|2024-05-30 07:40:00|3346.5|3341.5|3350|3345.5|3351|3346|3346.5|3341.5|0
1717055100000|2024-05-30 07:45:00|3349.5|3345|3349.5|3345|3349.5|3345|3348.5|3344|0
1717055400000|2024-05-30 07:50:00|3350|3345.5|3352|3348|3352|3348|3350|3345.5|0
1717055700000|2024-05-30 07:55:00|3352.5|3347.5|3354|3349|3354|3349|3352|3347.5|0
1717056000000|2024-05-30 08:00:00|3354.5|3349.5|3352.5|3347.5|3355|3350|3352.5|3347.5|0
1717056300000|2024-05-30 08:05:00|3352|3347|3350.5|3346|3352|3347|3350.5|3345.5|0
1717056600000|2024-05-30 08:10:00|3351|3346.5|3352.5|3348|3352.5|3348|3351|3346.5|0
1717056900000|2024-05-30 08:15:00|3352|3347.5|3353|3348|3353|3348|3350.5|3346.5|0
1717057200000|2024-05-30 08:20:00|3353.5|3349|3353|3348|3354|3349|3353|3348|0
1717057500000|2024-05-30 08:25:00|3353.5|3348.5|3352|3347.5|3353.5|3349|3350.5|3346|12
1717057800000|2024-05-30 08:30:00|3351.5|3347|3352|3348|3353|3348|3351|3346.5|0
1717058100000|2024-05-30 08:35:00|3354|3349|3354.5|3350|3354.5|3350|3354|3349|1
1717058400000|2024-05-30 08:40:00|3354|3349.5|3355.5|3350.5|3355.5|3351|3353.5|3349.5|0
1717058700000|2024-05-30 08:45:00|3355|3350|3355.5|3351|3355.5|3351|3354.5|3349.5|0
1717059000000|2024-05-30 08:50:00|3355|3350.5|3354.5|3350|3355|3350.5|3354|3349.5|0
1717059300000|2024-05-30 08:55:00|3355|3349.5|3354.5|3350|3355|3350|3354|3349.5|0
1717059600000|2024-05-30 09:00:00|3354|3349.5|3355|3350|3355|3350|3354|3349|0
1717059900000|2024-05-30 09:05:00|3355.5|3351|3355|3350.5|3356.5|3352|3354.5|3350|0
1717060200000|2024-05-30 09:10:00|3355.5|3350|3355.5|3351|3356|3351|3355|3350|0
1717060500000|2024-05-30 09:15:00|3356|3351.5|3356.5|3352|3356.5|3352|3356|3351.5|0
1717060800000|2024-05-30 09:20:00|3357|3351.5|3354|3349.5|3357|3351.5|3354|3349.5|0
1717061100000|2024-05-30 09:25:00|3353.5|3349|3352.5|3347.5|3353.5|3349|3351|3346.5|0
1717061400000|2024-05-30 09:30:00|3352|3348|3353|3348|3353|3348|3351.5|3347|0
1717061700000|2024-05-30 09:35:00|3353.5|3348.5|3354|3349|3355|3350|3353.5|3348.5|0
1717062000000|2024-05-30 09:40:00|3353.5|3348.5|3353|3348|3353.5|3348.5|3353|3348|0
1717062300000|2024-05-30 09:45:00|3353.5|3348.5|3352.5|3348|3353.5|3349|3352.5|3348|0
1717062600000|2024-05-30 09:50:00|3353|3348.5|3356|3351|3356|3351|3353|3348.5|0
1717062900000|2024-05-30 09:55:00|3355|3351.5|3354.5|3350.5|3355.5|3352|3354|3350|0
1717063200000|2024-05-30 10:00:00|3355|3350|3353.5|3349|3355|3350.5|3353.5|3349|0
1717063500000|2024-05-30 10:05:00|3354|3348.5|3353|3348.5|3355|3350|3353|3348.5|0
1717063800000|2024-05-30 10:10:00|3352.5|3348|3352|3347|3352.5|3348|3351.5|3347|0
1717064100000|2024-05-30 10:15:00|3352.5|3347.5|3353|3348|3353|3349|3352.5|3347.5|0
1717064400000|2024-05-30 10:20:00|3353.5|3348.5|3356|3351|3356|3351|3353.5|3348.5|0
1717064700000|2024-05-30 10:25:00|3355|3350.5|3354.5|3350|3355.5|3351|3354.5|3350|0
1717065000000|2024-05-30 10:30:00|3354|3349.5|3353|3348|3354|3349.5|3352.5|3348|0
1717065300000|2024-05-30 10:35:00|3353.5|3348.5|3353.5|3349|3354.5|3350|3353.5|3348.5|0
1717065600000|2024-05-30 10:40:00|3354|3349.5|3355|3351|3355|3351|3354|3349.5|0
1717065900000|2024-05-30 10:45:00|3355.5|3351.5|3356|3351|3356.5|3352|3355.5|3351|0
1717066200000|2024-05-30 10:50:00|3355.5|3351.5|3355.5|3350.5|3356.5|3352|3355|3350.5|0
1717066500000|2024-05-30 10:55:00|3355|3350|3354|3350|3355|3350|3353.5|3349|0
1717066800000|2024-05-30 11:00:00|3354.5|3343.5|3355|3350|3379|3350.5|3353.5|3326|0
1717067100000|2024-05-30 11:05:00|3355.5|3350.5|3353.5|3349.5|3355.5|3350.5|3353.5|3349.5|0
1717067400000|2024-05-30 11:10:00|3354|3349|3353.5|3348.5|3354.5|3349|3353.5|3348.5|0
1717067700000|2024-05-30 11:15:00|3352.5|3348|3353|3348|3353|3348.5|3352.5|3348|0
1717068000000|2024-05-30 11:20:00|3352.5|3347.5|3350.5|3345.5|3352.5|3347.5|3350|3345.5|0
1717068300000|2024-05-30 11:25:00|3350|3345|3350|3345.5|3350|3345.5|3349.5|3345|0
1717068600000|2024-05-30 11:30:00|3349.5|3345|3349|3344.5|3349.5|3345|3349|3344.5|0
1717068900000|2024-05-30 11:35:00|3348.5|3344|3349|3344|3349|3344|3348|3343.5|0
1717069200000|2024-05-30 11:40:00|3349.5|3344.5|3350|3345|3350|3345|3349.5|3344.5|0
1717069500000|2024-05-30 11:45:00|3350.5|3345.5|3352.5|3348|3352.5|3348|3350.5|3345.5|0
1717069800000|2024-05-30 11:50:00|3353|3348.5|3353.5|3349|3354|3349.5|3353|3348.5|0
1717070100000|2024-05-30 11:55:00|3354|3349.5|3353.5|3349|3354.5|3350|3353.5|3349|0
1717070400000|2024-05-30 12:00:00|3354|3349.5|3354.5|3349.5|3354.5|3350|3354|3349.5|0
1717070700000|2024-05-30 12:05:00|3355|3350|3354|3349|3355|3350|3354|3349|0
1717071000000|2024-05-30 12:10:00|3353.5|3348.5|3353.5|3348.5|3354|3349|3352.5|3348.5|0
1717071300000|2024-05-30 12:15:00|3353|3349|3355|3350|3355|3350|3352.5|3349|0
1717071600000|2024-05-30 12:20:00|3354|3349.5|3351.5|3347|3354|3349.5|3351.5|3347|0
1717071900000|2024-05-30 12:25:00|3350.5|3346.5|3354.5|3343.5|3354.5|3347.5|3350.5|3343.5|0
1717072200000|2024-05-30 12:30:00|3354|3345|3356.5|3352.5|3358|3353.5|3354|3345|0
1717072500000|2024-05-30 12:35:00|3357|3352|3356.5|3352|3358|3353.5|3356|3352|0
1717072800000|2024-05-30 12:40:00|3357|3352.5|3357|3351.5|3357|3352.5|3356|3351.5|0
1717073100000|2024-05-30 12:45:00|3356.5|3351|3354.5|3350|3356.5|3351|3354.5|3350|0
1717073400000|2024-05-30 12:50:00|3355|3349.5|3355.5|3351|3355.5|3351.5|3355|3349.5|0
1717073700000|2024-05-30 12:55:00|3356|3350.5|3358|3353.5|3358|3353.5|3356|3350.5|0
1717074000000|2024-05-30 13:00:00|3358.5|3354|3357.5|3352.5|3359|3354.5|3357.5|3352.5|0
1717074300000|2024-05-30 13:05:00|3358|3353|3358.5|3353.5|3358.5|3353.5|3358|3353|0
1717074600000|2024-05-30 13:10:00|3357.5|3353|3356.5|3351.5|3358|3353.5|3356|3351.5|0
1717074900000|2024-05-30 13:15:00|3357|3352|3358|3353.5|3358|3353.5|3357|3352|0
1717075200000|2024-05-30 13:20:00|3358.5|3354|3360.5|3355.5|3360.5|3355.5|3358.5|3354|0
1717075500000|2024-05-30 13:25:00|3360|3355|3360.5|3355.5|3361|3356|3359.5|3355|0
1717075800000|2024-05-30 13:30:00|3360|3355|3360|3355|3361|3356.5|3358.5|3352|0
1717076100000|2024-05-30 13:35:00|3359|3354.5|3358.5|3354|3360|3355.5|3357|3353|0
1717076400000|2024-05-30 13:40:00|3359|3353.5|3359|3354|3360|3355.5|3358.5|3353.5|0
1717076700000|2024-05-30 13:45:00|3358.5|3353.5|3359|3354|3360|3355.5|3358|3353.5|0
1717077000000|2024-05-30 13:50:00|3358.5|3353.5|3357.5|3353|3360|3355.5|3357|3352.5|0
1717077300000|2024-05-30 13:55:00|3357|3352.5|3360.5|3350|3360.5|3353.5|3355|3350|0
1717077600000|2024-05-30 14:00:00|3361|3350.5|3360.5|3356|3361|3356|3356.5|3350.5|0
1717077900000|2024-05-30 14:05:00|3361|3356.5|3358.5|3354|3361.5|3356.5|3358.5|3354|0
1717078200000|2024-05-30 14:10:00|3358|3353.5|3354|3349.5|3358|3353.5|3353|3348.5|0
1717078500000|2024-05-30 14:15:00|3354.5|3349|3354|3349.5|3355.5|3351|3354|3349|0
1717078800000|2024-05-30 14:20:00|3354.5|3350|3356.5|3351.5|3357|3352.5|3354.5|3350|0
1717079100000|2024-05-30 14:25:00|3356|3351|3354|3349|3356.5|3352|3354|3349|0
1717079400000|2024-05-30 14:30:00|3353.5|3348.5|3350.5|3345.5|3353.5|3349|3350.5|3345|0
1717079700000|2024-05-30 14:35:00|3350|3345|3350|3345|3353|3348.5|3349.5|3345|0
1717080000000|2024-05-30 14:40:00|3349|3345.5|3349|3344|3350|3346|3348.5|3343.5|0
1717080300000|2024-05-30 14:45:00|3348.5|3343.5|3349|3344.5|3349|3344.5|3346.5|3342|0
1717080600000|2024-05-30 14:50:00|3348.5|3344|3349.5|3344.5|3349.5|3344.5|3347|3342.5|0
1717080900000|2024-05-30 14:55:00|3349|3344|3348.5|3343.5|3349|3344.5|3348|3343.5|0
1717081200000|2024-05-30 15:00:00|3349|3345.5|3350|3345|3351|3346.5|3348.5|3344|4
1717081500000|2024-05-30 15:05:00|3349.5|3344.5|3349.5|3345|3351|3346.5|3349|3344.5|0
1717081800000|2024-05-30 15:10:00|3350|3345.5|3349.5|3346.5|3351|3346.5|3349.5|3345|0
1717082100000|2024-05-30 15:15:00|3349|3346|3352|3347.5|3352.5|3347.5|3348.5|3346|15
1717082400000|2024-05-30 15:20:00|3352.5||3352.5||3352.5||3352.5||0
1717082700000|2024-05-30 15:25:00|3353||3353.5||3353.5||3353||0
1717083000000|2024-05-30 15:30:00|3359.5|3343.5|3360|3342|3377|3345|3359.5|3332.5|0
1717083300000|2024-05-30 15:35:00|3365.5|3341.5|3362.5|3333.5|3367.5|3341.5|3358.5|3325.5|0
1717083600000|2024-05-30 15:40:00|3361.5|3328|3362.5|3334|3371.5|3341.5|3360|3326|0
1717083900000|2024-05-30 15:45:00|3368.5|3328|3367.5|3333|3368.5|3334|3361.5|3328|0
1717084200000|2024-05-30 15:50:00|3402.5|3298|3401|3298|3402.5|3298|3379|3298|0
1717084800000|2024-05-30 16:00:00|3402.5|3299.5|3402.5|3299.5|3402.5|3299.5|3402.5|3299.5|0
1717085400000|2024-05-30 16:10:00|3401.5||3402.5||3402.5||3401.5||0
1717085700000|2024-05-30 16:15:00|3404||3404||3404||3404||0
1717086000000|2024-05-30 16:20:00|3402.5||3402.5||3402.5||3402.5||0
1717086600000|2024-05-30 16:30:00|3404||3404||3404||3404||0
1717087500000|2024-05-30 16:45:00||3301.5||3301.5||3301.5||3301.5|0
1717088100000|2024-05-30 16:55:00|3403||3404||3404||3403||0
1717088400000|2024-05-30 17:00:00|3406|3303|3406|3303|3406|3303|3406|3303|0
1717089300000|2024-05-30 17:15:00|3404|3301.5|3404|3301.5|3404|3301.5|3404|3301.5|0
1717091400000|2024-05-30 17:50:00|3402.5|3299.5|3402.5|3299.5|3402.5|3299.5|3402.5|3299.5|0
1717092000000|2024-05-30 18:00:00|3404||3404||3404||3404||0
1717092300000|2024-05-30 18:05:00|3402.5||3402.5||3402.5||3402.5||0
1717092900000|2024-05-30 18:15:00|3401|3298|3402.5|3298|3402.5|3298|3401|3296.5|0
1717093200000|2024-05-30 18:20:00|3401||3401||3401||3399||0
1717093500000|2024-05-30 18:25:00|3402.5||3402.5||3402.5||3402.5||0
1717093800000|2024-05-30 18:30:00||3299.5||3299.5||3299.5||3299.5|0
1717094100000|2024-05-30 18:35:00|3401|3298|3401|3298|3401|3298|3401|3298|0
1717096800000|2024-05-30 19:20:00|3399|3296|3397.5|3294.5|3399|3296|3397.5|3294.5|0
1717097100000|2024-05-30 19:25:00|3399|3296|3399|3296|3399|3296|3399|3296|0
1717097400000|2024-05-30 19:30:00|3401|3298|3399|3296|3401|3298|3399|3296|0
1717097700000|2024-05-30 19:35:00|3397.5|3294.5|3397.5|3294.5|3397.5|3294.5|3397.5|3294.5|0
1717098300000|2024-05-30 19:45:00|3396|3293|3394.5|3289.5|3396|3293|3394.5|3289.5|0
1717098600000|2024-05-30 19:50:00|3396|3291.5|3397.5|3294.5|3397.5|3294.5|3396|3291.5|0
1717098900000|2024-05-30 19:55:00|3399|3296|3399|3294.5|3399|3296|3397.5|3294.5|0
1717135200000|2024-05-31 06:00:00|3373|3319|3399|3295.5|3399|3320.5|3373|3295.5|0
1717138500000|2024-05-31 06:55:00|3366.5|3301.5|3359.5|3308|3366.5|3308|3359.5|3301.5|0
1717138800000|2024-05-31 07:00:00|3358.5|3309.5|3356|3311|3359|3324|3356|3308.5|0
1717139100000|2024-05-31 07:05:00|3354|3313|3335|3330|3354|3331|3335|3313|0
1717139400000|2024-05-31 07:10:00||3329.5||3330||3330||3328|0
1717139700000|2024-05-31 07:15:00||3329.5||3328||3330.5||3328|0
1717140000000|2024-05-31 07:20:00||3327.5||3329.5||3330||3327|0
1717140300000|2024-05-31 07:25:00|3334.5|3329|3333|3325.5|3334.5|3329|3333|3325.5|0
1717140600000|2024-05-31 07:30:00|3332|3325|3330|3322|3332|3325|3330|3322|0
1717140900000|2024-05-31 07:35:00|3329|3321.5|3327|3319.5|3329|3321.5|3327|3319.5|0
1717141200000|2024-05-31 07:40:00|3326.5|3319|3326|3321|3326.5|3321|3326|3318|0
1717141500000|2024-05-31 07:45:00|3326.5|3320.5|3327|3322.5|3327|3322.5|3326.5|3320.5|0
1717141800000|2024-05-31 07:50:00||3322||3320.5||3322||3319.5|0
1717142100000|2024-05-31 07:55:00||3321.5||3320||3321.5||3320|0
1717142400000|2024-05-31 08:00:00|3327.5|3320.5|3328|3323|3328.5|3324|3327.5|3320|0
1717142700000|2024-05-31 08:05:00|3328.5|3322.5|3330|3325.5|3330|3325.5|3328.5|3322.5|0
1717143000000|2024-05-31 08:10:00|3330.5|3326.5|3332.5|3328|3332.5|3328.5|3329.5|3326.5|4
1717143300000|2024-05-31 08:15:00|3333|3328.5|3335.5|3330.5|3335.5|3331|3333|3328|0
1717143600000|2024-05-31 08:20:00|3334.5|3331|3337|3332.5|3337|3333|3334.5|3329.5|12
1717143900000|2024-05-31 08:25:00|3336.5|3332|3337|3332|3337|3332|3336.5|3331|0
1717144200000|2024-05-31 08:30:00|3336.5|3332.5|3337.5|3333|3338|3333.5|3336.5|3332.5|0
1717144500000|2024-05-31 08:35:00||3332.5||3332||3332.5||3331|0
1717144800000|2024-05-31 08:40:00||3333||3333.5||3333.5||3332.5|0
1717145100000|2024-05-31 08:45:00|3338|3333|3337.5|3331|3338|3333|3337.5|3331|0
1717145400000|2024-05-31 08:50:00||3330.5||3330||3330.5||3330|0
1717145700000|2024-05-31 08:55:00|3336.5|3329.5|3336.5|3327.5|3336.5|3329.5|3336.5|3327.5|0
1717146000000|2024-05-31 09:00:00|3335.5|3328|3333.5|3327|3335.5|3328|3333.5|3326|0
1717146300000|2024-05-31 09:05:00||3326.5||3328||3328||3326|0
1717146600000|2024-05-31 09:10:00|3334|3329|3333.5|3328|3334|3329|3333.5|3328|0
1717146900000|2024-05-31 09:15:00||3327.5||3329||3329||3327|0
1717147200000|2024-05-31 09:20:00|3334|3330|3334.5|3329|3335|3330|3334|3328|0
1717147500000|2024-05-31 09:25:00|3335|3328.5|3334.5|3330|3335|3330.5|3334.5|3328.5|0
1717147800000|2024-05-31 09:30:00|3335|3331|3336|3331|3336|3331|3334.5|3331|0
1717148100000|2024-05-31 09:35:00|3335.5|3330.5|3336.5|3332|3337|3332.5|3335.5|3330.5|0
1717148400000|2024-05-31 09:40:00||3331.5||3328||3331.5||3328|0
1717148700000|2024-05-31 09:45:00|3336|3327.5|3333.5|3326|3336|3327.5|3333.5|3325|0
1717149000000|2024-05-31 09:50:00||3325.5||3326||3326.5||3325.5|0
1717149300000|2024-05-31 09:55:00||3327||3328||3328||3327|0
1717149600000|2024-05-31 10:00:00||3327.5||3328||3328||3326.5|0
1717149900000|2024-05-31 10:05:00||3327.5||3327||3327.5||3327|0
1717150200000|2024-05-31 10:10:00|3333|3326.5|3331.5|3324|3333|3326.5|3331.5|3323.5|0
1717150500000|2024-05-31 10:15:00||3323.5||3323.5||3324||3323|0
1717150800000|2024-05-31 10:20:00||3323||3324||3324.5||3323|0
1717151100000|2024-05-31 10:25:00||3325||3324||3325||3324|0
1717151400000|2024-05-31 10:30:00||3325||3325||3325||3325|0
1717151700000|2024-05-31 10:35:00||3324.5||3325||3325||3324|0
1717152000000|2024-05-31 10:40:00||3326||3326||3326||3325|0
1717152300000|2024-05-31 10:45:00||3325.5||3325||3325.5||3325|0
1717152600000|2024-05-31 10:50:00|3331|3324.5|3329.5|3322|3331|3324.5|3329.5|3322|0
1717152900000|2024-05-31 10:55:00|3330|3323|3330|3326|3330|3326|3329.5|3323|0
1717153200000|2024-05-31 11:00:00|3353|3325.5|3331|3324|3354|3325.5|3331|3303.5|0
1717153500000|2024-05-31 11:05:00||3323.5||3323||3323.5||3322.5|0
1717153800000|2024-05-31 11:10:00||3324||3324||3324||3324|0
1717154100000|2024-05-31 11:15:00|3330|3323.5|3330|3321.5|3330|3323.5|3330|3321.5|0
1717154400000|2024-05-31 11:20:00|3329|3321|3327|3319|3329|3321|3327|3319|0
1717154700000|2024-05-31 11:25:00|3326.5|3318.5|3324|3316.5|3326.5|3318.5|3324|3316.5|0
1717155000000|2024-05-31 11:30:00||3316||3318.5||3318.5||3316|0
1717155300000|2024-05-31 11:35:00|3324.5|3319.5|3326|3321|3326|3321|3324|3319.5|0
1717155600000|2024-05-31 11:40:00|3326.5|3322|3327|3321|3327|3322|3326.5|3321|0
1717155900000|2024-05-31 11:45:00||3321.5||3322||3322.5||3321.5|0
1717156200000|2024-05-31 11:50:00|3327.5|3323|3327|3322|3327.5|3323|3327|3322|0
1717156500000|2024-05-31 11:55:00|3327.5|3321.5|3329|3324|3329|3324|3327.5|3321|0
1717156800000|2024-05-31 12:00:00|3329.5|3323.5|3329.5|3325|3329.5|3325|3329.5|3323|1
1717157100000|2024-05-31 12:05:00|3329|3324.5|3330|3325.5|3330|3325.5|3329|3324.5|0
1717157400000|2024-05-31 12:10:00|3330.5|3325|3331|3326|3331|3326|3330.5|3325|0
1717157700000|2024-05-31 12:15:00||3325.5||3323||3325.5||3323|0
1717158000000|2024-05-31 12:20:00||3324||3324.5||3325||3323.5|0
1717158300000|2024-05-31 12:25:00|3331.5|3324|3331.5|3321|3331.5|3325|3331.5|3321|0
1717158600000|2024-05-31 12:30:00|3332|3321.5|3339.5|3334|3340|3335|3332|3321.5|0
1717158900000|2024-05-31 12:35:00|3340|3335|3344.5|3340|3344.5|3340|3340|3335|0
1717159200000|2024-05-31 12:40:00|3344|3339.5|3344|3336|3344|3339.5|3344|3336|0
1717159500000|2024-05-31 12:45:00|3343|3335.5|3341|3334|3343|3335.5|3341|3334|0
1717159800000|2024-05-31 12:50:00||3335||3333.5||3335||3333.5|0
1717160100000|2024-05-31 12:55:00||3334||3333.5||3334.5||3333|0
1717160400000|2024-05-31 13:00:00|3340.5|3333|3340|3332|3340.5|3335|3340|3332|0
1717160700000|2024-05-31 13:05:00|3339.5|3331.5|3336|3328.5|3339.5|3331.5|3336|3328.5|0
1717161000000|2024-05-31 13:10:00||3329||3331.5||3331.5||3329|0
1717161300000|2024-05-31 13:15:00|3336.5|3331|3336|3330|3336.5|3331|3336|3329|0
1717161600000|2024-05-31 13:20:00|3336.5|3329.5|3337.5|3332.5|3337.5|3332.5|3336.5|3329.5|0
1717161900000|2024-05-31 13:25:00|3337|3332|3337|3332|3337.5|3333|3337|3331.5|0
1717162200000|2024-05-31 13:30:00||3331.5||3332||3332||3330|0
1717162500000|2024-05-31 13:35:00|3337.5|3332.5|3343.5|3339.5|3343.5|3339.5|3337.5|3332.5|0
1717162800000|2024-05-31 13:40:00|3344|3340|3348|3343|3349.5|3344|3343.5|3336.5|0
1717163100000|2024-05-31 13:45:00|3347.5|3343.5|3343|3338.5|3347.5|3343.5|3343|3338.5|0
1717163400000|2024-05-31 13:50:00|3342|3338|3343|3338.5|3344|3340|3342|3337|0
1717163700000|2024-05-31 13:55:00|3342|3338|3342.5|3338|3343.5|3339.5|3342|3337.5|0
1717164000000|2024-05-31 14:00:00|3341.5|3338.5|3341|3337|3341.5|3338.5|3339.5|3335|0
1717164300000|2024-05-31 14:05:00|3340|3336.5|3339|3335|3340|3337|3339|3334|0
1717164600000|2024-05-31 14:10:00|3339.5|3335.5|3338.5|3330|3340|3336|3337|3330|1
1717164900000|2024-05-31 14:15:00|3338|3329.5|3334.5|3326.5|3338|3330.5|3334.5|3326.5|3
1717165200000|2024-05-31 14:20:00|3331.5|3326|3332.5|3325|3333|3328.5|3330.5|3325|10
1717165500000|2024-05-31 14:25:00|3331.5|3326|3331.5|3325|3331.5|3327|3330.5|3323|0
1717165800000|2024-05-31 14:30:00|3330.5|3324.5|3328.5|3321.5|3330.5|3324.5|3328.5|3320.5|0
1717166100000|2024-05-31 14:35:00||3321||3322.5||3323.5||3320.5|0
1717166400000|2024-05-31 14:40:00||3323.5||3322||3323.5||3322|0
1717166700000|2024-05-31 14:45:00|3329|3323|3330.5|3325.5|3331|3326|3329|3323|0
1717167000000|2024-05-31 14:50:00||3325||3324.5||3325||3323.5|0
1717167300000|2024-05-31 14:55:00|3331|3325.5|3333.5|3328|3334|3329|3331|3325|0
1717167600000|2024-05-31 15:00:00||3329||3327.5||3329||3326.5|0
1717167900000|2024-05-31 15:05:00||3328.5||3327.5||3328.5||3327|0
1717168200000|2024-05-31 15:10:00||3328.5||3328||3329||3328|0
1717168500000|2024-05-31 15:15:00||3328.5||3330||3330||3328|0
1717168800000|2024-05-31 15:20:00|3336|3329.5|3336.5|3331.5|3336.5|3331.5|3336|3329|2
1717169100000|2024-05-31 15:25:00||3331||3330.5||3331||3329.5|0
1717169400000|2024-05-31 15:30:00|3343|3330|3344|3324|3360|3330|3340|3307|0
1717169700000|2024-05-31 15:35:00|3343|3326|3357.5|3320|3361|3327|3342|3319|0
1717170000000|2024-05-31 15:40:00|3357|3321|3387|3318.5|3387|3321|3351|3316.5|0
1717170300000|2024-05-31 15:45:00||3319||3318.5||3320.5||3318.5|0
1717170600000|2024-05-31 15:50:00||3319||3285||3319.5||3285|0
1717170900000|2024-05-31 15:55:00|3385.5|3283.5|3385.5|3283.5|3385.5|3283.5|3385.5|3283.5|0
1717171200000|2024-05-31 16:00:00|3383.5|3281.5|3383.5|3281.5|3383.5|3281.5|3383.5|3281.5|0
1717171800000|2024-05-31 16:10:00||3280||3280||3280||3280|0
1717172100000|2024-05-31 16:15:00|3382||3382||3382||3382||0
1717173000000|2024-05-31 16:30:00|3383.5|3281.5|3383.5|3281.5|3383.5|3281.5|3383.5|3281.5|0
1717174200000|2024-05-31 16:50:00||3280||3280||3280||3280|0
1717174500000|2024-05-31 16:55:00||3281.5||3281.5||3281.5||3281.5|0
1717175100000|2024-05-31 17:05:00|3385.5|3283.5|3385.5|3283.5|3385.5|3283.5|3385.5|3283.5|0
1717175700000|2024-05-31 17:15:00|3387|3285|3387|3285|3387|3285|3387|3285|0
1717176600000|2024-05-31 17:30:00||3284.5||3284.5||3284.5||3284.5|0
1717177500000|2024-05-31 17:45:00|3388.5|3286.5|3388.5|3286.5|3388.5|3286.5|3388.5|3286.5|0
1717177800000|2024-05-31 17:50:00|3387|3284.5|3387|3284.5|3387|3284.5|3387|3284.5|0
1717179000000|2024-05-31 18:10:00|3388.5|3286.5|3388.5|3286.5|3388.5|3286.5|3388.5|3286.5|0
1717179300000|2024-05-31 18:15:00|3390.5|3288|3390.5|3288|3390.5|3288|3390.5|3288|0
1717179900000|2024-05-31 18:25:00|3388.5|3286.5|3388.5|3286.5|3388.5|3286.5|3388.5|3286.5|0
1717180800000|2024-05-31 18:40:00|3390.5|3288|3390.5|3288|3390.5|3288|3390.5|3288|0
1717181400000|2024-05-31 18:50:00|3388.5|3286.5|3388.5|3286.5|3388.5|3286.5|3388.5|3286.5|0
1717181700000|2024-05-31 18:55:00|3390.5|3288|3390.5|3288|3390.5|3288|3390.5|3288|0
1717182300000|2024-05-31 19:05:00||3289.5||3289.5||3289.5||3289.5|0
1717182600000|2024-05-31 19:10:00|3392||3392||3392||3392||0
1717183500000|2024-05-31 19:25:00|3393.5|3291|3390.5|3289.5|3393.5|3291|3390.5|3289.5|0
1717183800000|2024-05-31 19:30:00||3288||3288||3288||3288|0
1717184100000|2024-05-31 19:35:00||3289.5||3289.5||3289.5||3289.5|0
1717184400000|2024-05-31 19:40:00|3392|3291|3395|3293|3395|3293|3392|3291|0
1717184700000|2024-05-31 19:45:00|3397|3294.5|3397|3294.5|3398.5|3296|3397|3294.5|0
1717185000000|2024-05-31 19:50:00|3398.5|3296|3401.5|3299.5|3401.5|3299.5|3398.5|3296|0
1717185300000|2024-05-31 19:55:00|3403.5|3301|3403.5|3301|3403.5|3301|3401.5|3301|0
1717394400000|2024-06-03 06:00:00|3390.5|3337.5|3418.5|3316.5|3418.5|3340.5|3390.5|3314.5|0
1717398000000|2024-06-03 07:00:00|3422|3315|3393|3344.5|3422|3346.5|3392.5|3315|0
1717398300000|2024-06-03 07:05:00|3392.5|3345|3387|3346.5|3399.5|3353|3381|3338.5|0
1717398600000|2024-06-03 07:10:00|3386|3347.5|3362.5|3353.5|3386|3361|3362.5|3347.5|0
1717398900000|2024-06-03 07:15:00|3362|3353|3359.5|3349.5|3362|3353|3359.5|3349|0
1717399200000|2024-06-03 07:20:00|3359|3349|3358.5|3350|3359|3351.5|3358.5|3349|0
1717399500000|2024-06-03 07:25:00|3358|3349.5|3355.5|3347|3358|3349.5|3355.5|3346.5|0
1717399800000|2024-06-03 07:30:00|3355|3347.5|3353.5|3344.5|3355|3348|3353.5|3344.5|0
1717400100000|2024-06-03 07:35:00|3353|3344|3351.5|3342.5|3353|3344|3351.5|3342|0
1717400400000|2024-06-03 07:40:00|3351|3342|3348.5|3339.5|3351|3342|3348.5|3339.5|0
1717400700000|2024-06-03 07:45:00|3349|3340|3350.5|3343.5|3351|3345|3349|3340|0
1717401000000|2024-06-03 07:50:00||3343||3342.5||3344||3342.5|0
1717401300000|2024-06-03 07:55:00||3343||3341.5||3343||3341.5|0
1717401600000|2024-06-03 08:00:00|3350|3341|3350.5|3345|3350.5|3345|3349.5|3340|0
1717401900000|2024-06-03 08:05:00|3351|3344.5|3351|3345|3351|3345|3349|3344.5|0
1717402200000|2024-06-03 08:10:00|3351.5|3346|3355.5|3350|3355.5|3350|3351.5|3346|0
1717402500000|2024-06-03 08:15:00||3349.5||3349||3349.5||3347|0
1717402800000|2024-06-03 08:20:00||3350||3348||3350||3348|0
1717403100000|2024-06-03 08:25:00|3356|3348.5|3355.5|3350|3356|3350|3355.5|3348.5|0
1717403400000|2024-06-03 08:30:00|3356|3351|3360.5|3355|3360.5|3355|3356|3351|0
1717403700000|2024-06-03 08:35:00|3361|3355.5|3360.5|3355.5|3361|3356|3360.5|3355|0
1717404000000|2024-06-03 08:40:00|3361|3356|3361|3353|3361.5|3356.5|3361|3353|0
1717404300000|2024-06-03 08:45:00||3352.5||3355||3355.5||3352.5|0
1717404600000|2024-06-03 08:50:00||3354.5||3354.5||3354.5||3353.5|0
1717404900000|2024-06-03 08:55:00||3354||3353.5||3354||3353.5|0
1717405200000|2024-06-03 09:00:00||3354||3355.5||3356||3354|0
1717405500000|2024-06-03 09:05:00|3361.5|3356|3362.5|3358|3363|3358|3361.5|3356|0
1717405800000|2024-06-03 09:10:00||3357.5||3353.5||3357.5||3353.5|0
1717406100000|2024-06-03 09:15:00|3361.5|3354|3360.5|3352|3361.5|3354|3360.5|3351.5|0
1717406400000|2024-06-03 09:20:00|3360|3351.5|3359.5|3352|3360|3352|3359.5|3350.5|0
1717406700000|2024-06-03 09:25:00||3352.5||3353||3353||3352.5|0
1717407000000|2024-06-03 09:30:00||3352.5||3352||3352.5||3351|0
1717407300000|2024-06-03 09:35:00||3351.5||3352||3352||3350.5|0
1717407600000|2024-06-03 09:40:00||3352.5||3352.5||3353||3352.5|0
1717407900000|2024-06-03 09:45:00||3352||3350||3352||3350|0
1717408200000|2024-06-03 09:50:00|3382|3333|3367.5|3361|3391.5|3361|3367.5|3326.5|5
1717408500000|2024-06-03 09:55:00||3360.5||3360||3361||3359.5|0
1717408800000|2024-06-03 10:00:00||3360.5||3362||3362||3360.5|0
1717409100000|2024-06-03 10:05:00||3361.5||3361.5||3362||3361|0
1717409400000|2024-06-03 10:10:00|3368|3362|3368|3363|3368|3363|3368|3361.5|0
1717409700000|2024-06-03 10:15:00|3368.5|3363.5|3369.5|3363|3369.5|3364|3368.5|3363|0
1717410000000|2024-06-03 10:20:00||3362.5||3364||3364||3362.5|0
1717410300000|2024-06-03 10:25:00||3363.5||3363||3364||3363|0
1717410600000|2024-06-03 10:30:00||3362.5||3363||3363||3362.5|0
1717410900000|2024-06-03 10:35:00|3370|3362.5|3370|3364|3370|3364|3370|3362.5|0
1717411200000|2024-06-03 10:40:00|3369.5|3364.5|3369.5|3363.5|3369.5|3365|3369.5|3363.5|0
1717411500000|2024-06-03 10:45:00||3364||3363.5||3364||3363.5|0
1717411800000|2024-06-03 10:50:00||3363||3364||3364.5||3362.5|0
1717412100000|2024-06-03 10:55:00||3364.5||3363||3365||3363|0
1717412400000|2024-06-03 11:00:00|3386.5|3358|3373.5|3364.5|3395.5|3365.5|3373.5|3353.5|0
1717412700000|2024-06-03 11:05:00|3373|3364|3371.5|3364.5|3373|3364.5|3371.5|3363.5|0
1717413000000|2024-06-03 11:10:00||3365||3366||3366.5||3365|0
1717413300000|2024-06-03 11:15:00||3365.5||3366||3366.5||3365.5|0
1717413600000|2024-06-03 11:20:00||3365.5||3365||3365.5||3364.5|0
1717413900000|2024-06-03 11:25:00||3364.5||3363||3364.5||3363|0
1717414200000|2024-06-03 11:30:00||3363.5||3365||3365.5||3363.5|3
1717414500000|2024-06-03 11:35:00||3364.5||3365.5||3366||3364.5|0
1717414800000|2024-06-03 11:40:00|3372|3366|3371.5|3365.5|3372|3367|3371.5|3365.5|0
1717415100000|2024-06-03 11:45:00||3366||3365.5||3366||3364|0
1717415400000|2024-06-03 11:50:00||3365||3365.5||3365.5||3365|0
1717415700000|2024-06-03 11:55:00||3366||3366.5||3367||3366|0
1717416000000|2024-06-03 12:00:00|3372|3367|3372|3367|3372|3367|3371.5|3366.5|0
1717416300000|2024-06-03 12:05:00|3371.5|3367.5|3371.5|3366.5|3372|3367.5|3371.5|3366.5|0
1717416600000|2024-06-03 12:10:00|3372|3367|3373|3368|3373|3368|3371.5|3366.5|0
1717416900000|2024-06-03 12:15:00|3373.5|3368.5|3373.5|3368|3373.5|3368.5|3373.5|3368|0
1717417200000|2024-06-03 12:20:00|3374|3368.5|3376.5|3371.5|3376.5|3371.5|3374|3368|0
1717417500000|2024-06-03 12:25:00|3376|3371|3377|3372|3377.5|3372.5|3376|3371|0
1717417800000|2024-06-03 12:30:00|3377.5|3372.5|3378|3372.5|3378.5|3373.5|3377.5|3372.5|0
1717418100000|2024-06-03 12:35:00|3378.5|3372|3379.5|3374.5|3379.5|3374.5|3378.5|3372|0
1717418400000|2024-06-03 12:40:00|3380|3375|3380|3375|3380.5|3375.5|3380|3375|0
1717418700000|2024-06-03 12:45:00|3380.5|3375.5|3382.5|3375.5|3382.5|3375.5|3380.5|3375.5|0
1717419000000|2024-06-03 12:50:00|3383|3376.5|3383.5|3378.5|3384|3379|3383|3376.5|0
1717419300000|2024-06-03 12:55:00|3384|3379|3383.5|3378.5|3384|3379|3383.5|3378|0
1717419600000|2024-06-03 13:00:00|3384|3379|3384|3378.5|3384.5|3379.5|3383.5|3378.5|1
1717419900000|2024-06-03 13:05:00||3378||3378.5||3378.5||3377.5|0
1717420200000|2024-06-03 13:10:00|3384.5|3378|3384|3378|3384.5|3379.5|3384|3377.5|0
1717420500000|2024-06-03 13:15:00|3384.5|3378.5|3384|3378.5|3384.5|3379.5|3384|3378.5|0
1717420800000|2024-06-03 13:20:00|3384.5|3378|3386.5|3381.5|3386.5|3381.5|3384.5|3378|0
1717421100000|2024-06-03 13:25:00|3387|3382|3390|3385|3390|3385|3386.5|3382|0
1717421400000|2024-06-03 13:30:00|3389.5|3384.5|3391.5|3386.5|3391.5|3386.5|3389.5|3383.5|0
1717421700000|2024-06-03 13:35:00|3392|3386|3393|3387|3393.5|3388.5|3391.5|3386|0
1717422000000|2024-06-03 13:40:00||3386.5||3385||3386.5||3385|0
1717422300000|2024-06-03 13:45:00|3393.5|3385.5|3393.5|3388.5|3394|3388.5|3393.5|3385.5|0
1717422600000|2024-06-03 13:50:00|3393|3388|3389.5|3382.5|3393|3388|3389.5|3381.5|0
1717422900000|2024-06-03 13:55:00|3389|3382|3387|3376|3389|3382|3385.5|3376|0
1717423200000|2024-06-03 14:00:00|3387.5|3377.5|3391|3385.5|3395.5|3385.5|3387.5|3377.5|0
1717423500000|2024-06-03 14:05:00|3390.5|3385|3387|3379.5|3390.5|3385.5|3387|3379|0
1717423800000|2024-06-03 14:10:00|3386.5|3379|3386|3381|3386.5|3381.5|3386|3378|0
1717424100000|2024-06-03 14:15:00|3386.5|3381.5|3386|3379.5|3386.5|3381.5|3386|3379.5|0
1717424400000|2024-06-03 14:20:00||3379||3378.5||3380||3377.5|0
1717424700000|2024-06-03 14:25:00||3378||3378.5||3378.5||3378|0
1717425000000|2024-06-03 14:30:00|3385.5|3378|3382|3373.5|3385.5|3378|3382|3373.5|0
1717425300000|2024-06-03 14:35:00|3381.5|3373|3378|3369.5|3381.5|3373|3378|3369|0
1717425600000|2024-06-03 14:40:00||3370||3370.5||3371.5||3370|0
1717425900000|2024-06-03 14:45:00|3377.5|3371|3376|3367.5|3377.5|3371|3376|3367.5|0
1717426200000|2024-06-03 14:50:00|3375.5|3367|3374|3367|3375.5|3367.5|3374|3366|0
1717426500000|2024-06-03 14:55:00||3366.5||3366.5||3367.5||3366|0
1717426800000|2024-06-03 15:00:00|3373.5|3366|3371|3363.5|3373.5|3366|3371|3363.5|0
1717427100000|2024-06-03 15:05:00|3370|3363|3372|3367|3372|3367|3370|3362.5|0
1717427400000|2024-06-03 15:10:00|3372.5|3366.5|3372|3366.5|3372.5|3367|3372|3366|0
1717427700000|2024-06-03 15:15:00|3372.5|3366|3373|3368|3373|3368|3372|3366|0
1717428000000|2024-06-03 15:20:00|3373.5|3369|3374|3368|3374.5|3369.5|3373.5|3368|0
1717428300000|2024-06-03 15:25:00||3367.5||3368||3368||3367.5|0
1717428600000|2024-06-03 15:30:00|3381.5|3363|3382|3355|3398|3364|3379.5|3346|0
1717428900000|2024-06-03 15:35:00|3381.5|3356|3381|3364|3384.5|3364|3381|3355.5|0
1717429200000|2024-06-03 15:40:00|3381.5|3363.5|3385|3363.5|3386|3363.5|3378.5|3363.5|0
1717429500000|2024-06-03 15:45:00|3384|3363|3387|3352.5|3391|3363|3378.5|3350|0
1717429800000|2024-06-03 15:50:00|3419.5|3353.5|3419.5|3316.5|3419.5|3353.5|3419.5|3316.5|0
1717430100000|2024-06-03 15:55:00|3418|3314.5|3418|3314.5|3418|3314.5|3418|3314.5|0
1717430400000|2024-06-03 16:00:00|3416.5|3313|3416.5|3313|3416.5|3313|3416.5|3313|0
1717430700000|2024-06-03 16:05:00|3414.5||3414.5||3414.5||3414.5||0
1717431000000|2024-06-03 16:10:00|3416.5|3311.5|3410|3306.5|3416.5|3311.5|3410|3306.5|0
1717431300000|2024-06-03 16:15:00|3411.5|3308|3410|3306.5|3413|3310|3410|3306.5|0
1717432200000|2024-06-03 16:30:00|3408|3305|3408|3305|3408|3305|3408|3305|0
1717432500000|2024-06-03 16:35:00|3410|3306.5|3410|3306.5|3410|3306.5|3410|3306.5|0
1717433400000|2024-06-03 16:50:00|3408|3305|3410|3306.5|3410|3306.5|3406.5|3303|0
1717434000000|2024-06-03 17:00:00|3408|3305|3408|3305|3408|3305|3408|3305|0
1717434300000|2024-06-03 17:05:00|3406.5||3406.5||3408||3406.5||0
1717434600000|2024-06-03 17:10:00|3405|3303|3406.5|3303|3406.5|3303|3405|3301.5|0
1717434900000|2024-06-03 17:15:00|3408|3305|3408|3305|3408|3305|3408|3305|0
1717435200000|2024-06-03 17:20:00|3410|3306.5|3410|3306.5|3410|3306.5|3410|3306.5|0
1717435800000|2024-06-03 17:30:00|3411.5|3308|3411.5|3308|3411.5|3308|3411.5|3308|0
1717436400000|2024-06-03 17:40:00|3413|3310|3413|3310|3413|3310|3413|3310|0
1717436700000|2024-06-03 17:45:00|3411.5|3308|3411.5|3308|3411.5|3308|3411.5|3308|0
1717437000000|2024-06-03 17:50:00|3410|3306.5|3410|3306.5|3410|3306.5|3410|3306.5|0
1717437600000|2024-06-03 18:00:00|3411.5|3308|3411.5|3308|3411.5|3308|3411.5|3308|0
1717438200000|2024-06-03 18:10:00|3410|3306.5|3410|3306.5|3410|3306.5|3410|3306.5|0
1717438800000|2024-06-03 18:20:00|3411.5|3308|3413|3310|3413|3310|3411.5|3308|0
1717439100000|2024-06-03 18:25:00|3411.5|3308|3411.5|3308|3411.5|3308|3411.5|3308|0
1717440000000|2024-06-03 18:40:00|3413|3310|3411.5|3308|3413|3310|3411.5|3308|0
1717440600000|2024-06-03 18:50:00|3410|3306.5|3410|3306.5|3410|3306.5|3410|3306.5|0
1717440900000|2024-06-03 18:55:00||3308||3308||3308||3308|0
1717441200000|2024-06-03 19:00:00|3411.5||3411.5||3411.5||3411.5||0
1717442100000|2024-06-03 19:15:00|3413|3310|3413|3310|3413|3310|3413|3310|0
1717443600000|2024-06-03 19:40:00||3311.5||3311.5||3311.5||3311.5|0
1717443900000|2024-06-03 19:45:00|3414.5||3414.5||3414.5||3414.5||0
1717444200000|2024-06-03 19:50:00|3416.5|3313|3416.5|3313|3416.5|3313|3416.5|3313|0
1717444500000|2024-06-03 19:55:00|3414.5||3416.5||3416.5||3414.5||0
1717480800000|2024-06-04 06:00:00|3391|3337|3427.5|3375|3427.5|3375|3389.5|3337|0
1717484100000|2024-06-04 06:55:00|3384.5|3326.5|3384.5|3341.5|3384.5|3346.5|3384.5|3326.5|0
1717484400000|2024-06-04 07:00:00|3388|3342.5|3358.5|3351|3388|3351.5|3358.5|3331|0
1717484700000|2024-06-04 07:05:00|3357|3351.5|3356.5|3352|3357|3353|3355|3350|0
1717485000000|2024-06-04 07:10:00|3357.5|3353|3361.5|3357|3361.5|3357|3357|3352.5|0
1717485300000|2024-06-04 07:15:00|3362|3358|3361.5|3354|3362|3358|3361.5|3353.5|0
1717485600000|2024-06-04 07:20:00|3361|3353.5|3360.5|3354|3361|3354|3360.5|3352|0
1717485900000|2024-06-04 07:25:00||3353.5||3352||3354.5||3352|1
1717486200000|2024-06-04 07:30:00||3351.5||3355.5||3355.5||3351.5|0
1717486500000|2024-06-04 07:35:00|3361|3356.5|3364|3359.5|3364|3359.5|3361|3356|0
1717486800000|2024-06-04 07:40:00|3363.5|3359|3368|3363.5|3368|3363.5|3363.5|3359|0
1717487100000|2024-06-04 07:45:00|3367.5|3363|3371|3366|3371|3366|3367.5|3363|0
1717487400000|2024-06-04 07:50:00|3371.5|3366.5|3373.5|3367.5|3374|3368.5|3371.5|3366.5|0
1717487700000|2024-06-04 07:55:00|3374|3368|3373.5|3366.5|3374|3368.5|3373.5|3365.5|0
1717488000000|2024-06-04 08:00:00|3374|3367|3374|3368.5|3374.5|3369.5|3373.5|3367|0
1717488300000|2024-06-04 08:05:00|3374.5|3368|3375|3369.5|3375.5|3370.5|3374|3368|0
1717488600000|2024-06-04 08:10:00|3374|3369|3374|3366.5|3374|3369.5|3374|3366|0
1717488900000|2024-06-04 08:15:00|3373.5|3366|3373|3365.5|3373.5|3367|3373|3365|0
1717489200000|2024-06-04 08:20:00||3366||3367||3367.5||3366|0
1717489500000|2024-06-04 08:25:00|3372.5|3366.5|3372|3364|3372.5|3366.5|3372|3364|6
1717489800000|2024-06-04 08:30:00|3371.5|3365|3367|3360|3371.5|3365|3367|3360|0
1717490100000|2024-06-04 08:35:00||3358.5||3359.5||3360.5||3358.5|0
1717490400000|2024-06-04 08:40:00|3366.5|3359|3366|3360|3366.5|3360|3366|3358.5|0
1717490700000|2024-06-04 08:45:00||3360.5||3359.5||3361||3359|0
1717491000000|2024-06-04 08:50:00|3365.5|3359|3363|3354.5|3365.5|3359|3363|3354.5|0
1717491300000|2024-06-04 08:55:00|3362.5|3355.5|3362|3355.5|3362.5|3356.5|3362|3355.5|0
1717491600000|2024-06-04 09:00:00|3361.5|3355|3360|3352.5|3361.5|3356|3360|3352|0
1717491900000|2024-06-04 09:05:00||3353.5||3352||3354.5||3352|0
1717492200000|2024-06-04 09:10:00||3353||3353.5||3354||3352.5|0
1717492500000|2024-06-04 09:15:00|3359.5|3353|3357|3350|3359.5|3353|3357|3350|0
1717492800000|2024-06-04 09:20:00||3349.5||3352.5||3352.5||3349.5|0
1717493100000|2024-06-04 09:25:00|3357.5|3353.5|3358|3353|3358.5|3354.5|3357.5|3352.5|0
1717493400000|2024-06-04 09:30:00|3358.5|3354|3359|3353|3359.5|3355|3358|3353|0
1717493700000|2024-06-04 09:35:00||3352.5||3352||3352.5||3351.5|0
1717494000000|2024-06-04 09:40:00|3358|3353|3358|3351|3358|3353|3358|3350.5|0
1717494300000|2024-06-04 09:45:00|3357.5|3350.5|3356|3349.5|3357.5|3350.5|3356|3349|0
1717494600000|2024-06-04 09:50:00||3350||3350||3350.5||3349.5|0
1717494900000|2024-06-04 09:55:00|3356.5|3350.5|3357|3351.5|3357|3352.5|3356.5|3350.5|0
1717495200000|2024-06-04 10:00:00||3351||3349||3351||3349|0
1717495500000|2024-06-04 10:05:00|3356.5|3350|3356|3348.5|3356.5|3350|3356|3348|0
1717495800000|2024-06-04 10:10:00||3349||3351.5||3351.5||3349|0
1717496100000|2024-06-04 10:15:00|3356.5|3352.5|3359.5|3355|3359.5|3355|3356|3352.5|0
1717496400000|2024-06-04 10:20:00|3359|3354.5|3359|3354.5|3359.5|3355|3359|3353.5|0
1717496700000|2024-06-04 10:25:00|3359.5|3355.5|3360|3353|3360|3355.5|3359.5|3353|0
1717497000000|2024-06-04 10:30:00||3352.5||3354||3354||3352.5|0
1717497300000|2024-06-04 10:35:00||3354.5||3354.5||3355.5||3354.5|0
1717497600000|2024-06-04 10:40:00||3354||3352.5||3354||3352.5|0
1717497900000|2024-06-04 10:45:00|3359.5|3352|3359|3351|3359.5|3352|3359|3351|0
1717498200000|2024-06-04 10:50:00||3352||3351.5||3352||3351.5|0
1717498500000|2024-06-04 10:55:00|3358.5|3351|3358|3351.5|3358.5|3351.5|3358|3350.5|0
1717498800000|2024-06-04 11:00:00|3381.5|3347|3360.5|3353.5|3381.5|3354|3360.5|3346.5|0
1717499100000|2024-06-04 11:05:00||3353||3353.5||3353.5||3352.5|0
1717499400000|2024-06-04 11:10:00||3354.5||3355||3355||3353.5|0
1717499700000|2024-06-04 11:15:00|3361|3356|3361.5|3357.5|3362|3358|3361|3356|0
1717500000000|2024-06-04 11:20:00|3362|3357|3361.5|3356.5|3362|3357|3361.5|3356.5|0
1717500300000|2024-06-04 11:25:00|3362|3357|3362.5|3357.5|3362.5|3358.5|3362|3357|0
1717500600000|2024-06-04 11:30:00|3363|3357|3364|3359.5|3364|3359.5|3362.5|3357|0
1717500900000|2024-06-04 11:35:00|3364.5|3360|3365.5|3361|3365.5|3361|3364.5|3360|0
1717501200000|2024-06-04 11:40:00|3365|3360.5|3366.5|3361.5|3366.5|3361.5|3365|3360|0
1717501500000|2024-06-04 11:45:00|3367|3362|3366.5|3361|3367|3362.5|3366.5|3361|0
1717501800000|2024-06-04 11:50:00|3367|3361.5|3368.5|3363.5|3368.5|3363.5|3367|3360.5|0
1717502100000|2024-06-04 11:55:00|3368|3364.5|3368.5|3364|3369|3364.5|3368|3364|0
1717502400000|2024-06-04 12:00:00|3369|3364.5|3369|3364|3369.5|3365|3369|3363.5|0
1717502700000|2024-06-04 12:05:00|3369.5|3365|3369|3363|3369.5|3365|3369|3363|0
1717503000000|2024-06-04 12:10:00||3364||3363.5||3364||3363|0
1717503300000|2024-06-04 12:15:00|3369.5|3364.5|3370|3365.5|3370.5|3366|3369|3364|0
1717503600000|2024-06-04 12:20:00|3370.5|3365|3370|3365.5|3370.5|3366|3370|3365|0
1717503900000|2024-06-04 12:25:00|3370.5|3366|3370|3364.5|3370.5|3366|3370|3364.5|0
1717504200000|2024-06-04 12:30:00|3370.5|3365|3370.5|3366|3371|3366|3370.5|3365|0
1717504500000|2024-06-04 12:35:00|3371|3365.5|3370.5|3365.5|3371|3365.5|3370.5|3365.5|0
1717504800000|2024-06-04 12:40:00|3371|3366.5|3372|3367.5|3372|3367.5|3371|3366.5|0
1717505100000|2024-06-04 12:45:00|3372.5|3368.5|3373.5|3368.5|3374|3369.5|3372.5|3368.5|0
1717505400000|2024-06-04 12:50:00||3368||3367||3369||3367|0
1717505700000|2024-06-04 12:55:00||3366.5||3368||3368||3366|0
1717506000000|2024-06-04 13:00:00|3374|3369|3373.5|3368.5|3374|3369|3373.5|3368|0
1717506300000|2024-06-04 13:05:00|3374|3369|3374.5|3370|3375|3370.5|3374|3369|0
1717506600000|2024-06-04 13:10:00|3375|3371|3379.5|3373.5|3380|3375.5|3375|3371|0
1717506900000|2024-06-04 13:15:00|3380|3373|3381|3375|3381.5|3377|3380|3372.5|0
1717507200000|2024-06-04 13:20:00||3375.5||3375||3376||3374|0
1717507500000|2024-06-04 13:25:00||3375.5||3374.5||3376||3373|0
1717507800000|2024-06-04 13:30:00|3380.5|3375|3379|3371|3380.5|3376|3379|3371|0
1717508100000|2024-06-04 13:35:00|3378.5|3370.5|3379.5|3375|3379.5|3375|3378|3369.5|0
1717508400000|2024-06-04 13:40:00|3379|3374.5|3381|3375.5|3381|3376.5|3379|3373.5|0
1717508700000|2024-06-04 13:45:00|3381.5|3376.5|3383.5|3377.5|3384|3379|3381.5|3376.5|0
1717509000000|2024-06-04 13:50:00|3384|3378|3383|3376.5|3384.5|3379.5|3383|3375.5|0
1717509300000|2024-06-04 13:55:00|3382.5|3377|3384.5|3373.5|3384.5|3377.5|3381|3373.5|0
1717509600000|2024-06-04 14:00:00|3385|3372.5|3389|3381.5|3390.5|3385.5|3385|3372|0
1717509900000|2024-06-04 14:05:00|3388.5|3381|3387.5|3381.5|3388.5|3383|3386.5|3379|0
1717510200000|2024-06-04 14:10:00|3386.5|3382.5|3382|3377|3386.5|3382.5|3382|3376.5|0
1717510500000|2024-06-04 14:15:00|3381.5|3376.5|3382|3377.5|3383.5|3378.5|3380.5|3375|0
1717510800000|2024-06-04 14:20:00|3382.5|3377|3378|3370.5|3382.5|3377.5|3378|3370.5|0
1717511100000|2024-06-04 14:25:00||3371||3370.5||3371.5||3370.5|0
1717511400000|2024-06-04 14:30:00|3375.5|3370|3378|3370.5|3378.5|3373.5|3374|3370|1
1717511700000|2024-06-04 14:35:00|3377.5|3370|3375|3369.5|3377.5|3370|3375|3367|0
1717512000000|2024-06-04 14:40:00|3375.5|3370|3376.5|3371.5|3376.5|3372|3375|3370|3
1717512300000|2024-06-04 14:45:00|3377|3372|3376|3368.5|3377|3372|3375.5|3368.5|0
1717512600000|2024-06-04 14:50:00||3368||3368.5||3369.5||3367.5|0
1717512900000|2024-06-04 14:55:00|3375.5|3368|3372|3365|3375.5|3368|3372|3364|0
1717513200000|2024-06-04 15:00:00||3364.5||3365.5||3366.5||3364.5|0
1717513500000|2024-06-04 15:05:00|3371.5|3365|3371|3364.5|3371.5|3366.5|3371|3363|0
1717513800000|2024-06-04 15:10:00||3365||3362.5||3366||3362.5|0
1717514100000|2024-06-04 15:15:00||3363.5||3365.5||3365.5||3363|0
1717514400000|2024-06-04 15:20:00||3366.5||3365.5||3366.5||3365.5|0
1717514700000|2024-06-04 15:25:00||3365||3362.5||3365||3362.5|0
1717515000000|2024-06-04 15:30:00|3370.5|3353.5|3379|3352|3391.5|3357|3370.5|3338.5|0
1717515300000|2024-06-04 15:35:00|3378|3352.5|3372.5|3352.5|3379|3353.5|3371.5|3347|0
1717515600000|2024-06-04 15:40:00|3378|3353|3378.5|3348|3378.5|3353.5|3371.5|3348|0
1717515900000|2024-06-04 15:45:00|3377.5|3349|3372|3352.5|3379.5|3353.5|3371.5|3347|0
1717516200000|2024-06-04 15:50:00|3377.5|3310.5|3372|3310.5|3377.5|3310.5|3372|3310.5|0
1717516500000|2024-06-04 15:55:00|3370.5|3309|3370.5|3309|3370.5|3309|3370.5|3309|0
1717516800000|2024-06-04 16:00:00|3369|3307|3370.5|3309|3370.5|3309|3369|3307|0
1717517100000|2024-06-04 16:05:00|3369|3307|3369|3307|3369|3307|3369|3307|0
1717517400000|2024-06-04 16:10:00|3370.5|3309|3370.5|3309|3370.5|3309|3370.5|3309|0
1717517700000|2024-06-04 16:15:00|3372|3310.5|3370.5|3309|3372|3310.5|3370.5|3309|0
1717518000000|2024-06-04 16:20:00|3372|3310.5|3372|3310.5|3372|3310.5|3372|3310.5|0
1717518300000|2024-06-04 16:25:00|3373.5|3312|3376.5|3313.5|3376.5|3313.5|3373.5|3312|0
1717518600000|2024-06-04 16:30:00|3375|3312|3373.5|3312|3375|3312|3373.5|3312|0
1717518900000|2024-06-04 16:35:00|3375||3375||3375||3373.5||0
1717519200000|2024-06-04 16:40:00|3376.5|3313.5|3376.5|3315.5|3376.5|3315.5|3376.5|3313.5|0
1717519500000|2024-06-04 16:45:00|3378|3317|3378|3317|3378|3317|3378|3317|0
1717519800000|2024-06-04 16:50:00|3376.5|3315.5|3375|3313.5|3376.5|3315.5|3373.5|3312|0
1717520100000|2024-06-04 16:55:00|3376.5|3315.5|3376.5|3315.5|3376.5|3315.5|3376.5|3315.5|0
1717520400000|2024-06-04 17:00:00|3375|3313.5|3375|3313.5|3375|3313.5|3375|3313.5|0
1717520700000|2024-06-04 17:05:00|3373.5|3312|3373.5|3312|3373.5|3312|3373.5|3312|0
1717521000000|2024-06-04 17:10:00|3375|3313.5|3376.5|3313.5|3376.5|3313.5|3375|3313.5|0
1717521300000|2024-06-04 17:15:00||3315.5||3315.5||3315.5||3315.5|0
1717521900000|2024-06-04 17:25:00|3375|3313.5|3378|3317|3378|3317|3375|3313.5|0
1717522200000|2024-06-04 17:30:00|3379.5|3315.5|3376.5|3315.5|3379.5|3315.5|3376.5|3315.5|0
1717522800000|2024-06-04 17:40:00|3378|3317|3378|3317|3378|3317|3378|3317|0
1717523700000|2024-06-04 17:55:00|3379.5||3378||3379.5||3378||0
1717524300000|2024-06-04 18:05:00|3379.5||3379.5||3379.5||3379.5||0
1717524600000|2024-06-04 18:10:00||3318.5||3318.5||3318.5||3318.5|0
1717524900000|2024-06-04 18:15:00|3381|3320.5|3382.5|3320.5|3382.5|3320.5|3381|3320.5|0
1717525200000|2024-06-04 18:20:00|3384|3322|3385.5|3323.5|3385.5|3323.5|3384|3322|0
1717525500000|2024-06-04 18:25:00|3384|3322|3385.5|3323.5|3385.5|3323.5|3384|3322|0
1717525800000|2024-06-04 18:30:00|3384||3384||3384||3384||0
1717526100000|2024-06-04 18:35:00||3322||3322||3322||3322|0
1717526400000|2024-06-04 18:40:00||3323.5||3323.5||3323.5||3323.5|0
1717526700000|2024-06-04 18:45:00|3385.5||3385.5||3385.5||3385.5||0
1717527000000|2024-06-04 18:50:00|3384||3384||3384||3384||0
1717527300000|2024-06-04 18:55:00|3382.5|3322|3382.5|3322|3382.5|3322|3382.5|3322|0
1717527600000|2024-06-04 19:00:00|3381|3320.5|3379.5|3317|3381|3320.5|3378|3317|0
1717527900000|2024-06-04 19:05:00|3378||3379.5||3379.5||3378||0
1717528200000|2024-06-04 19:10:00|3381|3318.5|3379.5|3318.5|3381|3318.5|3379.5|3318.5|0
1717528500000|2024-06-04 19:15:00|3381||3381||3381||3381||0
1717528800000|2024-06-04 19:20:00|3382.5|3320.5|3382.5|3320.5|3382.5|3320.5|3382.5|3320.5|0
1717529400000|2024-06-04 19:30:00|3381||3381||3382.5||3381||0
1717529700000|2024-06-04 19:35:00|3379.5|3318.5|3379.5|3318.5|3379.5|3318.5|3379.5|3318.5|0
1717530000000|2024-06-04 19:40:00|3381|3320.5|3384|3322|3384|3322|3381|3320.5|0
1717530300000|2024-06-04 19:45:00|3382.5||3384||3384||3382.5||0
1717530600000|2024-06-04 19:50:00|3385.5|3323.5|3384|3323.5|3385.5|3323.5|3384|3323.5|0
1717530900000|2024-06-04 19:55:00||3322||3322||3322||3322|0
1717567200000|2024-06-05 06:00:00|3411.5|3358|3435|3331.5|3436.5|3358|3410|3331.5|0
1717570500000|2024-06-05 06:55:00|3432.5|3328|3410.5|3345|3432.5|3345|3410.5|3328|0
1717570800000|2024-06-05 07:00:00|3416|3345.5|3414|3367|3421.5|3378|3414|3345.5|0
1717571100000|2024-06-05 07:05:00|3408|3368|3384|3375.5|3408|3375.5|3384|3356|0
1717571400000|2024-06-05 07:10:00|3383|3375|3383|3375|3383|3376.5|3383|3374.5|0
1717571700000|2024-06-05 07:15:00||3376||3375||3376||3374.5|0
1717572000000|2024-06-05 07:20:00||3376||3375.5||3377||3375.5|0
1717572300000|2024-06-05 07:25:00|3383.5|3375|3383.5|3379|3383.5|3379|3383.5|3375|0
1717572600000|2024-06-05 07:30:00|3384|3379.5|3385.5|3381|3385.5|3381|3384|3379|0
1717572900000|2024-06-05 07:35:00|3386|3380.5|3386|3381|3386.5|3381.5|3385.5|3380|0
1717573200000|2024-06-05 07:40:00|3386.5|3381.5|3387|3381.5|3387.5|3383|3386|3381|0
1717573500000|2024-06-05 07:45:00||3381||3380.5||3381.5||3380.5|0
1717573800000|2024-06-05 07:50:00|3387.5|3381|3387.5|3382|3388|3383.5|3387.5|3381|0
1717574100000|2024-06-05 07:55:00|3388|3382.5|3389|3382|3389.5|3384.5|3388|3382|0
1717574400000|2024-06-05 08:00:00|3389.5|3382.5|3390.5|3385.5|3391|3386.5|3389.5|3382.5|0
1717574700000|2024-06-05 08:05:00|3391|3386|3390.5|3385.5|3391|3386|3390.5|3385|0
1717575000000|2024-06-05 08:10:00|3389.5|3385|3388.5|3381.5|3389.5|3385|3388.5|3380.5|0
1717575300000|2024-06-05 08:15:00|3388|3381|3386.5|3380|3388|3381|3386.5|3379|0
1717575600000|2024-06-05 08:20:00||3382.5||3380||3382.5||3380|2
1717575900000|2024-06-05 08:25:00|3387|3381|3388.5|3383.5|3388.5|3384|3386.5|3381|0
1717576200000|2024-06-05 08:30:00|3389|3384|3393|3388.5|3393|3388.5|3389|3383.5|0
1717576500000|2024-06-05 08:35:00|3392.5|3388|3393|3386.5|3393.5|3389|3392.5|3386.5|0
1717576800000|2024-06-05 08:40:00||3386||3385||3386||3385|0
1717577100000|2024-06-05 08:45:00|3392.5|3384.5|3391|3383.5|3392.5|3384.5|3391|3383.5|0
1717577400000|2024-06-05 08:50:00||3383||3383.5||3384||3383|0
1717577700000|2024-06-05 08:55:00|3390.5|3383|3389|3381.5|3390.5|3383|3389|3381.5|0
1717578000000|2024-06-05 09:00:00||3382||3383.5||3383.5||3381.5|0
1717578300000|2024-06-05 09:05:00|3389.5|3383|3391|3386.5|3391|3386.5|3389|3383|0
1717578600000|2024-06-05 09:10:00||3386||3385||3386.5||3385|0
1717578900000|2024-06-05 09:15:00||3384.5||3386||3386.5||3384.5|0
1717579200000|2024-06-05 09:20:00|3391.5|3386.5|3391.5|3386.5|3391.5|3387|3391|3386.5|0
1717579500000|2024-06-05 09:25:00|3391||3391.5||3391.5||3391||0
1717579800000|2024-06-05 09:30:00|3392|3387.5|3393|3388|3393|3388.5|3392|3387.5|0
1717580400000|2024-06-05 09:40:00||3387.5||3387.5||3387.5||3386.5|0
1717580700000|2024-06-05 09:45:00||3387||3387||3387||3387|0
1717581000000|2024-06-05 09:50:00|3393.5|3387.5|3394|3389|3394|3389|3393|3387.5|0
1717581300000|2024-06-05 09:55:00|3393.5|3389.5|3394.5|3390|3395|3390|3393.5|3389|0
1717581600000|2024-06-05 10:00:00|3395|3389.5|3395.5|3391|3396|3392|3395|3389.5|0
1717581900000|2024-06-05 10:05:00||3390.5||3391.5||3391.5||3389.5|0
1717582200000|2024-06-05 10:10:00|3396|3391|3396|3391|3396.5|3391|3396|3391|0
1717582500000|2024-06-05 10:15:00|3396.5|3391.5|3396|3390.5|3396.5|3392|3396|3390.5|0
1717582800000|2024-06-05 10:20:00||3390||3390.5||3390.5||3389.5|0
1717583100000|2024-06-05 10:25:00||3391.5||3390||3391.5||3390|0
1717583400000|2024-06-05 10:30:00|3396.5|3390.5|3396.5|3391.5|3396.5|3391.5|3396.5|3390.5|0
1717583700000|2024-06-05 10:35:00|3397|3392.5|3397|3392.5|3397.5|3393|3396.5|3392|0
1717584000000|2024-06-05 10:40:00|3397.5|3392|3397|3390.5|3397.5|3392|3397|3390.5|0
1717584300000|2024-06-05 10:45:00||3391||3391.5||3391.5||3390.5|0
1717584600000|2024-06-05 10:50:00||3392.5||3392.5||3392.5||3392.5|0
1717584900000|2024-06-05 10:55:00||3392||3389||3392||3389|0
1717585200000|2024-06-05 11:00:00|3418.5|3383.5|3396.5|3388.5|3418.5|3389.5|3396.5|3382.5|0
1717585500000|2024-06-05 11:05:00||3389.5||3389||3389.5||3389|0
1717585800000|2024-06-05 11:10:00||3388.5||3389.5||3389.5||3388.5|0
1717586100000|2024-06-05 11:15:00||3390||3388.5||3390.5||3388.5|0
1717586400000|2024-06-05 11:20:00||3389||3389||3389.5||3388.5|0
1717586700000|2024-06-05 11:25:00||3390||3390.5||3390.5||3389.5|0
1717587000000|2024-06-05 11:30:00|3397|3391|3399.5|3395|3399.5|3395.5|3397|3391|0
1717587300000|2024-06-05 11:35:00|3399|3394.5|3399.5|3394.5|3399.5|3394.5|3399|3394.5|0
1717587600000|2024-06-05 11:40:00|3400|3395|3400|3394.5|3400.5|3395.5|3400|3394.5|0
1717587900000|2024-06-05 11:45:00||3394||3394.5||3395||3394|0
1717588200000|2024-06-05 11:50:00|3400.5|3395.5|3401|3396|3401|3396.5|3400.5|3395.5|0
1717588500000|2024-06-05 11:55:00|3400.5||3400.5||3401||3400.5||0
1717588800000|2024-06-05 12:00:00|3401|3396.5|3401|3397|3401|3397|3400.5|3396.5|0
1717589100000|2024-06-05 12:05:00|3401.5|3398|3402|3397.5|3402.5|3398|3401.5|3397.5|0
1717589400000|2024-06-05 12:10:00|3404.5|3397|3404.5|3394|3404.5|3397.5|3404.5|3394|0
1717589700000|2024-06-05 12:15:00|3405|3394.5|3402|3394|3405.5|3398.5|3402|3394|0
1717590000000|2024-06-05 12:20:00|3402.5|3394.5|3402.5|3398|3402.5|3398|3402.5|3394.5|0
1717590300000|2024-06-05 12:25:00|3403|3398.5|3403.5|3398.5|3403.5|3399|3403|3398.5|0
1717590600000|2024-06-05 12:30:00|3403|3398|3403|3397|3403.5|3398|3403|3395.5|0
1717590900000|2024-06-05 12:35:00||3396.5||3397||3397||3396|0
1717591200000|2024-06-05 12:40:00|3403.5|3396.5|3404|3399.5|3404|3399.5|3403.5|3396.5|0
1717591500000|2024-06-05 12:45:00|3404.5|3399|3404|3399|3404.5|3400|3404|3399|0
1717591800000|2024-06-05 12:50:00|3404.5|3400|3406|3401.5|3406.5|3402|3404.5|3400|0
1717592100000|2024-06-05 12:55:00|3406.5|3402|3408|3404|3408.5|3404|3406.5|3402|0
1717592400000|2024-06-05 13:00:00|3408.5|3403.5|3409.5|3404.5|3410|3405|3408.5|3403.5|0
1717592700000|2024-06-05 13:05:00|3410|3405|3410.5|3405.5|3410.5|3405.5|3410|3405|0
1717593000000|2024-06-05 13:10:00|3410|3405|3410|3405.5|3410.5|3406|3410|3405|0
1717593300000|2024-06-05 13:15:00||3405||3405||3405||3405|0
1717593600000|2024-06-05 13:20:00|3410.5|3405.5|3410|3404.5|3410.5|3406|3410|3404.5|0
1717593900000|2024-06-05 13:25:00|3410.5|3405.5|3410|3404.5|3410.5|3406|3410|3404.5|0
1717594200000|2024-06-05 13:30:00|3409.5|3404|3409|3402.5|3409.5|3404.5|3409|3400.5|0
1717594500000|2024-06-05 13:35:00||3402||3401.5||3402||3400.5|0
1717594800000|2024-06-05 13:40:00|3408.5|3401|3408.5|3398|3408.5|3402|3408|3398|0
1717595100000|2024-06-05 13:45:00|3409|3397.5|3408|3401|3409|3401.5|3408|3397.5|0
1717595400000|2024-06-05 13:50:00|3407.5|3400.5|3406.5|3401.5|3407.5|3401.5|3405|3398|0
1717595700000|2024-06-05 13:55:00|3406|3401|3446|3359|3455|3401.5|3406|3354.5|0
1717596000000|2024-06-05 14:00:00|3450.5|3352|3412|3395|3450.5|3398|3409.5|3351.5|0
1717596300000|2024-06-05 14:05:00|3421.5|3394.5|3421.5|3395.5|3426.5|3399|3408|3389|0
1717596600000|2024-06-05 14:10:00|3420.5|3396.5|3413|3398.5|3427.5|3402.5|3405.5|3394.5|5
1717596900000|2024-06-05 14:15:00|3414|3399|3412.5|3405|3432.5|3405|3412.5|3398|0
1717597200000|2024-06-05 14:20:00|3413|3405.5|3413.5|3409|3414|3409|3413|3405.5|0
1717597500000|2024-06-05 14:25:00|3414|3409.5|3414.5|3408|3414.5|3409.5|3414|3408|0
1717597800000|2024-06-05 14:30:00|3415|3409|3419|3414|3419|3414|3414.5|3409|0
1717598100000|2024-06-05 14:35:00|3418.5|3413.5|3418.5|3411|3418.5|3413.5|3418.5|3411|0
1717598400000|2024-06-05 14:40:00|3438.5|3412|3417|3392.5|3445|3412|3417|3390|0
1717598700000|2024-06-05 14:45:00|3419.5|3394|3420.5|3397|3420.5|3397.5|3419.5|3393|1
1717599000000|2024-06-05 14:50:00|3421|3393.5|3421.5|3397|3421.5|3397.5|3421|3392.5|0
1717599300000|2024-06-05 14:55:00|3421|3397.5|3422.5|3417.5|3423|3417.5|3421|3397.5|0
1717599600000|2024-06-05 15:00:00|3423|3418|3424.5|3420.5|3425|3420.5|3423|3418|0
1717599900000|2024-06-05 15:05:00||3419.5||3418||3419.5||3418|0
1717600200000|2024-06-05 15:10:00|3423|3417|3425|3420|3425|3420|3421.5|3417|1
1717600500000|2024-06-05 15:15:00|3424.5|3420.5|3425|3420|3425.5|3421|3424.5|3420|0
1717600800000|2024-06-05 15:20:00||3419.5||3420||3420.5||3419.5|0
1717601100000|2024-06-05 15:25:00|3426|3423.5|3425.5|3419|3426|3423.5|3425.5|3419|51
1717601400000|2024-06-05 15:30:00|3433.5|3413.5|3432.5|3415.5|3438.5|3415.5|3429|3411|0
1717601700000|2024-06-05 15:35:00|3431.5|3409.5|3436|3413.5|3441.5|3414.5|3430|3398|0
1717602000000|2024-06-05 15:40:00||3408||3409.5||3416||3408|0
1717602300000|2024-06-05 15:45:00||3410.5||3410||3416||3408.5|0
1717602600000|2024-06-05 15:50:00|3448|3405.5|3481|3418.5|3481|3418.5|3448|3405.5|0
1717603500000|2024-06-05 16:05:00|3479.5|3417|3479.5|3417|3479.5|3417|3479.5|3417|0
1717603800000|2024-06-05 16:10:00|3481|3418.5|3481|3418.5|3481|3418.5|3481|3418.5|0
1717604100000|2024-06-05 16:15:00|3479.5|3417|3479.5|3417|3479.5|3417|3479.5|3417|0
1717604700000|2024-06-05 16:25:00||3415.5||3417||3417||3415.5|0
1717605300000|2024-06-05 16:35:00|3481|3418.5|3481|3418.5|3481|3418.5|3481|3418.5|0
1717605600000|2024-06-05 16:40:00||3420||3418.5||3420||3418.5|0
1717607700000|2024-06-05 17:15:00|3479.5|3417|3479.5|3417|3479.5|3417|3479.5|3417|0
1717608000000|2024-06-05 17:20:00||3415.5||3417||3417||3415.5|0
1717608900000|2024-06-05 17:35:00||3418.5||3418.5||3418.5||3418.5|0
1717609200000|2024-06-05 17:40:00|3481|3417|3479.5|3417|3481|3417|3479.5|3417|0
1717609500000|2024-06-05 17:45:00||3418.5||3418.5||3418.5||3418.5|0
1717609800000|2024-06-05 17:50:00|3481||3481||3481||3481||0
1717610400000|2024-06-05 18:00:00||3420||3420||3420||3420|0
1717611900000|2024-06-05 18:25:00|3483|3421.5|3484.5|3421.5|3484.5|3421.5|3483|3421.5|0
1717612200000|2024-06-05 18:30:00|3481|3423|3442.5|3423|3481|3423|3441.5|3423|0
1717612800000|2024-06-05 18:40:00||3424.5||3424.5||3424.5||3424.5|0
1717615500000|2024-06-05 19:25:00||3423||3423||3423||3423|0
1717616100000|2024-06-05 19:35:00||3424.5||3424.5||3424.5||3424.5|0
1717616400000|2024-06-05 19:40:00||3423||3423||3423||3423|0
1717617000000|2024-06-05 19:50:00||3424.5||3426||3426||3424.5|0
1717653600000|2024-06-06 06:00:00|3461.5|3407.5|3485.5|3380|3485.5|3407.5|3458.5|3380|0
1717656900000|2024-06-06 06:55:00|3487|3390.5|3474|3417.5|3487|3417.5|3474|3390.5|0
1717657200000|2024-06-06 07:00:00|3480|3418|3456|3451|3482|3451|3456|3418|0
1717657500000|2024-06-06 07:05:00|3456.5|3451.5|3459.5|3455|3460|3455.5|3456|3448|0
1717657800000|2024-06-06 07:10:00|3460|3455.5|3474.5|3457.5|3517.5|3460.5|3459.5|3410.5|0
1717658100000|2024-06-06 07:15:00|3473.5|3458.5|3481.5|3465.5|3495|3466.5|3473.5|3441|0
1717658400000|2024-06-06 07:20:00|3480.5|3464|3476|3469|3494.5|3470|3476|3447|0
1717658700000|2024-06-06 07:25:00|3474.5|3471.5|3474|3468|3474.5|3471.5|3474|3467.5|19
1717659000000|2024-06-06 07:30:00|3474.5|3468.5|3474|3465|3474.5|3469.5|3474|3465|0
1717659300000|2024-06-06 07:35:00|3473.5|3464.5|3473|3468.5|3473.5|3468.5|3472|3464.5|0
1717659600000|2024-06-06 07:40:00|3473.5|3468|3473|3468.5|3473.5|3469|3473|3467|0
1717659900000|2024-06-06 07:45:00||3468||3467.5||3468||3467|0
1717660200000|2024-06-06 07:50:00|3473.5|3468.5|3475|3470.5|3475.5|3471|3473|3468.5|0
1717660500000|2024-06-06 07:55:00|3475.5|3470|3478|3472.5|3478|3473.5|3475|3468.5|0
1717660800000|2024-06-06 08:00:00|3478.5|3473|3480|3475.5|3480|3475.5|3478.5|3471|0
1717661100000|2024-06-06 08:05:00|3480.5|3476.5|3481|3473.5|3481.5|3477|3480|3473.5|0
1717661400000|2024-06-06 08:10:00|3480.5|3473|3478|3472|3480.5|3473|3478|3470|0
1717661700000|2024-06-06 08:15:00||3472.5||3473||3473||3472|0
1717662000000|2024-06-06 08:20:00|3478.5|3473.5|3481|3475.5|3481.5|3477|3478.5|3473.5|0
1717662300000|2024-06-06 08:25:00||3475||3473||3476||3473|0
1717662600000|2024-06-06 08:30:00|3480.5|3473.5|3480|3472.5|3480.5|3474|3480|3472.5|0
1717662900000|2024-06-06 08:35:00|3479.5|3472|3477|3471.5|3479.5|3472|3477|3471.5|1
1717663200000|2024-06-06 08:40:00|3476|3469.5|3469.5|3465|3476|3471.5|3469.5|3465|17
1717663500000|2024-06-06 08:45:00|3470||3470||3471||3470||0
1717663800000|2024-06-06 08:50:00|3469|3464.5|3470|3465|3470|3465|3469|3464.5|0
1717664100000|2024-06-06 08:55:00|3469|3464.5|3468.5|3463|3469|3464.5|3467|3462.5|0
1717664400000|2024-06-06 09:00:00|3469|3463.5|3470.5|3465|3470.5|3466|3469|3463.5|0
1717664700000|2024-06-06 09:05:00||3465.5||3463.5||3466||3463.5|0
1717665000000|2024-06-06 09:10:00||3464||3463.5||3464.5||3463.5|0
1717665300000|2024-06-06 09:15:00||3464||3464.5||3465||3464|0
1717665600000|2024-06-06 09:20:00|3469.5|3465|3467.5|3461.5|3469.5|3465|3467.5|3461.5|0
1717665900000|2024-06-06 09:25:00|3466.5|3461|3466.5|3460.5|3466.5|3461|3466.5|3459|0
1717666200000|2024-06-06 09:30:00|3466|3460|3464.5|3458|3466|3461|3464.5|3458|0
1717666500000|2024-06-06 09:35:00|3464|3457.5|3463.5|3456.5|3464|3457.5|3463.5|3456.5|0
1717666800000|2024-06-06 09:40:00|3462.5|3456|3462.5|3455|3462.5|3456|3462.5|3455|0
1717667100000|2024-06-06 09:45:00||3455.5||3455.5||3457||3455.5|0
1717667400000|2024-06-06 09:50:00|3462|3455|3461.5|3455.5|3462|3455.5|3461.5|3454.5|0
1717667700000|2024-06-06 09:55:00|3462|3456.5|3462.5|3457.5|3462.5|3458|3461.5|3456.5|0
1717668000000|2024-06-06 10:00:00||3457||3456||3457||3456|0
1717668300000|2024-06-06 10:05:00|3462|3455.5|3461.5|3456|3462|3456|3461.5|3455|0
1717668900000|2024-06-06 10:15:00||3455.5||3456||3456.5||3455.5|0
1717669500000|2024-06-06 10:25:00||3456.5||3456.5||3457||3456.5|0
1717669800000|2024-06-06 10:30:00||3456||3456||3456||3456|0
1717670100000|2024-06-06 10:35:00|3462|3456.5|3461.5|3456.5|3462|3457|3461.5|3456.5|0
1717670400000|2024-06-06 10:40:00|3462|3457|3462.5|3456|3462.5|3457.5|3462|3456|0
1717670700000|2024-06-06 10:45:00||3456.5||3458||3458||3456.5|0
1717671000000|2024-06-06 10:50:00|3463|3457.5|3462.5|3457.5|3463|3457.5|3462.5|3457.5|0
1717671300000|2024-06-06 10:55:00|3463|3458|3464.5|3459.5|3464.5|3459.5|3463|3458|0
1717671600000|2024-06-06 11:00:00|3467.5|3453|3465.5|3459.5|3487.5|3459.5|3465.5|3451|0
1717671900000|2024-06-06 11:05:00||3460||3460||3460.5||3460|0
1717672200000|2024-06-06 11:10:00||3459.5||3459.5||3460.5||3459.5|0
1717672500000|2024-06-06 11:15:00||3459||3459||3459||3459|0
1717672800000|2024-06-06 11:20:00||3459.5||3460||3460||3459.5|0
1717673100000|2024-06-06 11:25:00||3461||3461||3461||3461|0
1717673400000|2024-06-06 11:30:00||3460.5||3460.5||3460.5||3459.5|0
1717673700000|2024-06-06 11:35:00|3466|3461|3466|3461|3466|3461.5|3465.5|3461|0
1717674000000|2024-06-06 11:40:00|3466.5|3461.5|3465.5|3459.5|3466.5|3462|3465.5|3459.5|0
1717674300000|2024-06-06 11:45:00|3464.5|3459|3464.5|3459|3464.5|3459|3464.5|3458|0
1717674600000|2024-06-06 11:50:00||3458.5||3458||3458.5||3458|0
1717674900000|2024-06-06 11:55:00|3465|3458.5|3465|3460.5|3465|3460.5|3465|3458.5|0
1717675200000|2024-06-06 12:00:00|3464.5|3460|3465|3460.5|3465|3460.5|3464.5|3459.5|0
1717675500000|2024-06-06 12:05:00|3464.5|3460|3465.5|3459.5|3465.5|3460.5|3464.5|3459.5|0
1717675800000|2024-06-06 12:10:00|3464.5|3459|3467.5|3456|3467.5|3459.5|3464.5|3456|0
1717676100000|2024-06-06 12:15:00|3468|3455.5|3460|3454.5|3468|3460|3460|3454|0
1717676400000|2024-06-06 12:20:00|3459.5|3455|3454|3447.5|3459.5|3455.5|3454|3447.5|0
1717676700000|2024-06-06 12:25:00|3453.5|3447|3450|3438.5|3453.5|3447|3448|3438.5|0
1717677000000|2024-06-06 12:30:00|3450.5|3439|3448|3441.5|3452.5|3446|3448|3439|0
1717677300000|2024-06-06 12:35:00|3447.5|3441|3444|3437|3447.5|3441|3444|3437|0
1717677600000|2024-06-06 12:40:00|3443.5|3436.5|3446|3441|3446|3441.5|3443|3436.5|0
1717677900000|2024-06-06 12:45:00|3445.5|3440.5|3444|3437|3445.5|3441|3444|3437|0
1717678200000|2024-06-06 12:50:00|3443|3436.5|3445|3438|3445|3438|3443|3436.5|0
1717678500000|2024-06-06 12:55:00|3445.5|3438.5|3451|3446.5|3451.5|3446.5|3445.5|3438.5|0
1717678800000|2024-06-06 13:00:00|3450.5|3446|3450|3445.5|3450.5|3446|3450|3443.5|0
1717679100000|2024-06-06 13:05:00|3450.5|3445|3450|3445|3450.5|3445.5|3450|3444.5|0
1717679400000|2024-06-06 13:10:00|3450.5|3445.5|3451|3446|3451|3446.5|3449|3442.5|0
1717679700000|2024-06-06 13:15:00|3451.5|3447|3452|3447|3452.5|3447.5|3451.5|3446.5|0
1717680000000|2024-06-06 13:20:00|3452.5|3447.5|3452.5|3447.5|3452.5|3448|3452|3447.5|0
1717680300000|2024-06-06 13:25:00|3453|3448|3454|3448|3454.5|3449.5|3453|3448|0
1717680600000|2024-06-06 13:30:00|3453.5|3447.5|3453|3448|3453.5|3448|3452|3445.5|0
1717680900000|2024-06-06 13:35:00|3453.5|3448.5|3455|3449|3455|3450.5|3453.5|3448.5|0
1717681200000|2024-06-06 13:40:00|3454.5|3448.5|3453|3447.5|3454.5|3448.5|3453|3446.5|0
1717681500000|2024-06-06 13:45:00|3453.5|3448|3453|3446.5|3453.5|3448.5|3453|3445.5|0
1717681800000|2024-06-06 13:50:00|3452|3446|3450|3444.5|3452|3446.5|3450|3443|0
1717682100000|2024-06-06 13:55:00|3450.5|3445|3450|3444.5|3450.5|3445.5|3450|3443.5|0
1717682400000|2024-06-06 14:00:00|3449|3444|3448|3441.5|3449|3444|3448|3441.5|0
1717682700000|2024-06-06 14:05:00|3447|3441|3448|3443|3448|3443|3447|3440.5|0
1717683000000|2024-06-06 14:10:00|3448.5|3444|3451|3444.5|3451|3446|3448.5|3444|0
1717683300000|2024-06-06 14:15:00||3445||3445.5||3446||3444|0
1717683600000|2024-06-06 14:20:00|3451.5|3446|3455|3450|3455|3450.5|3451|3446|0
1717683900000|2024-06-06 14:25:00||3449.5||3449.5||3450||3449|0
1717684200000|2024-06-06 14:30:00|3455.5|3450|3455|3450|3455.5|3451|3455|3450|0
1717684500000|2024-06-06 14:35:00|3455.5|3450.5|3455|3449|3456|3451|3455|3449|0
1717684800000|2024-06-06 14:40:00||3448.5||3449.5||3450||3448.5|0
1717685100000|2024-06-06 14:45:00|3454|3449|3454|3448|3454|3449|3454|3447|0
1717685400000|2024-06-06 14:50:00|3453.5|3447.5|3452|3446.5|3453.5|3447.5|3452|3445.5|0
1717685700000|2024-06-06 14:55:00|3451.5|3446|3451|3445|3451.5|3447|3451|3445|0
1717686000000|2024-06-06 15:00:00|3450.5|3444.5|3449|3443|3450.5|3444.5|3449|3442.5|0
1717686300000|2024-06-06 15:05:00|3449.5|3442.5|3450|3445.5|3450.5|3446|3449.5|3442.5|0
1717686600000|2024-06-06 15:10:00||3445||3446||3447||3445|0
1717686900000|2024-06-06 15:15:00||3446.5||3447||3447||3446.5|0
1717687200000|2024-06-06 15:20:00|3448.5|3446.5|3448.5|3444.5|3448.5|3446.5|3448|3444.5|2
1717687500000|2024-06-06 15:25:00|3448|3444|3448|3443.5|3448|3444|3448|3443.5|0
1717687800000|2024-06-06 15:30:00|3449.5|3438.5|3456.5|3440.5|3473.5|3441|3449.5|3423|0
1717688100000|2024-06-06 15:35:00|3460|3439.5|3464|3439|3464|3440|3456.5|3433.5|0
1717688400000|2024-06-06 15:40:00|3463|3435|3501.5|3395.5|3501.5|3435|3458|3395.5|0
1717688700000|2024-06-06 15:45:00|3479|3419|3468|3428.5|3479|3435|3462|3419|0
1717689000000|2024-06-06 15:50:00|3477.5|3429.5|3500|3395.5|3501.5|3430.5|3477.5|3395.5|0
1717689300000|2024-06-06 15:55:00||3394||3394||3394||3394|0
1717690500000|2024-06-06 16:15:00|3498|3392.5|3498|3394|3498|3394|3498|3392.5|0
1717690800000|2024-06-06 16:20:00||3392.5||3392.5||3392.5||3392.5|0
1717691700000|2024-06-06 16:35:00|3496.5|3390.5|3496.5|3390.5|3496.5|3390.5|3496.5|3390.5|0
1717694100000|2024-06-06 17:15:00||3392.5||3392.5||3392.5||3392.5|0
1717694400000|2024-06-06 17:20:00|3498|3394|3498|3394|3498|3394|3498|3394|0
1717694700000|2024-06-06 17:25:00|3500||3500||3500||3500||0
1717696200000|2024-06-06 17:50:00|3498||3498||3498||3498||0
1717696800000|2024-06-06 18:00:00||3392.5||3392.5||3392.5||3392.5|0
1717697100000|2024-06-06 18:05:00|3496.5|3390.5|3493|3387.5|3496.5|3390.5|3493|3387.5|0
1717697400000|2024-06-06 18:10:00|3491.5|3385.5|3493|3387.5|3493|3387.5|3491.5|3385.5|0
1717697700000|2024-06-06 18:15:00|3495|3389|3495|3389|3495|3389|3495|3389|0
1717699200000|2024-06-06 18:40:00|3496.5|3390.5|3496.5|3390.5|3496.5|3390.5|3496.5|3390.5|0
1717699500000|2024-06-06 18:45:00|3498|3392.5|3498|3392.5|3498|3392.5|3498|3392.5|0
1717700100000|2024-06-06 18:55:00||3394||3394||3394||3394|0
1717700400000|2024-06-06 19:00:00||3392.5||3392.5||3392.5||3392.5|0
1717700700000|2024-06-06 19:05:00||3394||3394||3394||3394|0
1717701600000|2024-06-06 19:20:00||3392.5||3392.5||3392.5||3392.5|0
1717702500000|2024-06-06 19:35:00|3496.5||3496.5||3496.5||3496.5||0
1717703400000|2024-06-06 19:50:00|3498||3498||3498||3498||0
1717740000000|2024-06-07 06:00:00|3470|3416|3495|3389.5|3495|3416|3468.5|3389.5|0
1717743300000|2024-06-07 06:55:00|3490|3408|3476|3427.5|3490|3427.5|3471|3408|0
1717743600000|2024-06-07 07:00:00|3482|3429|3455|3448.5|3482|3452.5|3452.5|3429|0
1717743900000|2024-06-07 07:05:00|3455.5|3449|3455.5|3449.5|3458.5|3449.5|3455.5|3449|0
1717744200000|2024-06-07 07:10:00|3455||3455.5||3455.5||3454.5||0
1717744500000|2024-06-07 07:15:00|3456|3449|3452.5|3448|3456|3449|3452.5|3448|2
1717744800000|2024-06-07 07:20:00|3452|3448.5|3450.5|3445|3452|3448.5|3449.5|3444.5|0
1717745100000|2024-06-07 07:25:00|3451||3451||3452||3451||0
1717745400000|2024-06-07 07:30:00|3451.5|3446|3452.5|3447|3453.5|3447|3451.5|3446|0
1717745700000|2024-06-07 07:35:00|3451.5|3446.5|3452.5|3446|3452.5|3446.5|3451|3446|0
1717746000000|2024-06-07 07:40:00|3453|3447|3458.5|3452|3458.5|3452|3453|3447|0
1717746300000|2024-06-07 07:45:00|3459|3451.5|3455|3450.5|3459|3451.5|3455|3450.5|0
1717746600000|2024-06-07 07:50:00|3455.5|3450|3456|3450|3456|3450|3455|3450|0
1717746900000|2024-06-07 07:55:00|3455.5|3449.5|3455|3450|3455.5|3450|3454|3449.5|0
1717747200000|2024-06-07 08:00:00|3454|3449.5|3454|3449|3455|3449.5|3454|3449|0
1717747500000|2024-06-07 08:05:00|3453.5|3448.5|3456|3449|3456|3449|3453|3448|0
1717747800000|2024-06-07 08:10:00|3455.5|3450|3457|3450|3457|3450|3455|3450|0
1717748100000|2024-06-07 08:15:00|3457.5|3450.5|3458.5|3452|3458.5|3452|3457|3450.5|0
1717748400000|2024-06-07 08:20:00|3459|3452.5|3461.5|3454|3461.5|3454|3457|3452.5|1
1717748700000|2024-06-07 08:25:00|3462|3454.5|3462.5|3456|3462.5|3456|3461.5|3454.5|0
1717749000000|2024-06-07 08:30:00|3462|3455.5|3460.5|3455|3462|3455.5|3460|3455|0
1717749300000|2024-06-07 08:35:00|3459.5|3454.5|3458|3453|3459.5|3454.5|3457|3452.5|0
1717749600000|2024-06-07 08:40:00|3458.5||3458||3458.5||3457.5||0
1717749900000|2024-06-07 08:45:00|3458.5||3458.5||3459||3458||0
1717750200000|2024-06-07 08:50:00|3458|3452.5|3455|3450|3458|3452.5|3454|3449.5|0
1717750500000|2024-06-07 08:55:00|3454|3449.5|3457|3450|3457|3450|3454|3449.5|0
1717750800000|2024-06-07 09:00:00|3457.5|3450.5|3458.5|3454|3459|3454|3457.5|3450.5|0
1717751100000|2024-06-07 09:05:00|3458|3453.5|3457.5|3451|3458|3453.5|3457.5|3451|0
1717751400000|2024-06-07 09:10:00|3457|3450.5|3455.5|3449.5|3457|3450.5|3455.5|3449.5|0
1717751700000|2024-06-07 09:15:00|3454.5|3450|3452.5|3446.5|3454.5|3450.5|3452.5|3446.5|0
1717752000000|2024-06-07 09:20:00|3453|3447|3453.5|3447.5|3453.5|3448.5|3453|3447|0
1717752300000|2024-06-07 09:25:00|3454|3448|3455|3450.5|3455|3450.5|3454|3448|0
1717752600000|2024-06-07 09:30:00|3454.5|3450|3457|3452|3457|3452|3454.5|3450|0
1717752900000|2024-06-07 09:35:00|3457.5|3452.5|3460|3454|3460|3455.5|3457.5|3452.5|0
1717753200000|2024-06-07 09:40:00|3459|3453.5|3458|3451.5|3459|3453.5|3458|3451.5|0
1717753500000|2024-06-07 09:45:00|3458.5|3452.5|3458.5|3454|3458.5|3454|3458|3452.5|0
1717753800000|2024-06-07 09:50:00|3458|3453.5|3459|3453.5|3459|3454.5|3458|3453.5|0
1717754100000|2024-06-07 09:55:00|3458.5|3453|3458|3452.5|3458.5|3453|3458|3451|2
1717754400000|2024-06-07 10:00:00|3458.5|3452|3458|3453.5|3458.5|3453.5|3458|3451.5|1
1717754700000|2024-06-07 10:05:00|3457.5|3453|3457|3451.5|3457.5|3453|3457|3451.5|0
1717755000000|2024-06-07 10:10:00|3456.5|3451|3456|3451|3456.5|3451|3456|3449|0
1717755300000|2024-06-07 10:15:00|3455.5|3450.5|3455|3449.5|3455.5|3450.5|3455|3449|0
1717755600000|2024-06-07 10:20:00||3450||3450.5||3450.5||3450|0
1717755900000|2024-06-07 10:25:00|3455.5|3450|3457|3451.5|3457|3452|3455.5|3450|0
1717756200000|2024-06-07 10:30:00||3451||3452.5||3452.5||3451|0
1717756500000|2024-06-07 10:35:00|3457.5|3452|3458|3453.5|3458|3453.5|3457|3452|0
1717756800000|2024-06-07 10:40:00|3458.5|3453|3458|3453|3458.5|3453|3458|3452|0
1717757100000|2024-06-07 10:45:00|3457|3452.5|3456|3450.5|3457|3452.5|3456|3450.5|0
1717757400000|2024-06-07 10:50:00|3456.5|3450|3457|3451.5|3457|3452|3456.5|3450|0
1717757700000|2024-06-07 10:55:00|3456.5|3451|3456|3449.5|3456.5|3451|3456|3449.5|0
1717758000000|2024-06-07 11:00:00|3476.5|3443|3457.5|3451|3476.5|3451|3457.5|3424|0
1717758300000|2024-06-07 11:05:00|3456.5|3450.5|3455.5|3449.5|3456.5|3450.5|3455.5|3449|0
1717758600000|2024-06-07 11:10:00|3455|3449|3453.5|3446.5|3455|3449|3453.5|3446.5|0
1717758900000|2024-06-07 11:15:00||3447||3447.5||3448.5||3447|0
1717759200000|2024-06-07 11:20:00||3447||3447||3447||3447|0
1717759500000|2024-06-07 11:25:00||3446.5||3448.5||3449||3446.5|0
1717759800000|2024-06-07 11:30:00|3454|3449|3455.5|3449.5|3456.5|3451.5|3454|3449|0
1717760100000|2024-06-07 11:35:00|3456|3450.5|3455.5|3450.5|3456|3451.5|3455.5|3450.5|0
1717760400000|2024-06-07 11:40:00|3456|3451|3456.5|3451.5|3457|3452.5|3456|3451|0
1717760700000|2024-06-07 11:45:00|3456|3451|3456|3451.5|3456|3451.5|3455.5|3449.5|0
1717761000000|2024-06-07 11:50:00|3456.5|3452|3459|3454.5|3459|3454.5|3456.5|3452|0
1717761300000|2024-06-07 11:55:00|3459.5|3455|3460.5|3455|3480.5|3455.5|3459.5|3447.5|0
1717761600000|2024-06-07 12:00:00|3461|3454.5|3460.5|3455.5|3461|3456|3460.5|3454|0
1717761900000|2024-06-07 12:05:00||3455||3454.5||3455.5||3454|0
1717762200000|2024-06-07 12:10:00|3461|3455|3461|3456.5|3461|3456.5|3461|3455|0
1717762500000|2024-06-07 12:15:00|3461.5|3457|3462|3457|3462|3457.5|3461.5|3457|0
1717762800000|2024-06-07 12:20:00|3462.5|3458|3463|3458.5|3463.5|3459|3462.5|3457.5|0
1717763100000|2024-06-07 12:25:00|3465|3458|3465.5|3454|3465.5|3458|3465|3454|0
1717763400000|2024-06-07 12:30:00|3467.5|3455.5|3452.5|3446.5|3490|3455.5|3451.5|3415|8
1717763700000|2024-06-07 12:35:00|3453|3444.5|3451.5|3445|3454|3449.5|3451.5|3444.5|1
1717764000000|2024-06-07 12:40:00|3451|3444.5|3439.5|3432.5|3451|3444.5|3439.5|3432|0
1717764300000|2024-06-07 12:45:00|3439|3432|3442.5|3437.5|3442.5|3437.5|3437.5|3430|0
1717764600000|2024-06-07 12:50:00|3443|3438|3444.5|3437.5|3445.5|3441|3443|3437.5|0
1717764900000|2024-06-07 12:55:00|3445|3437|3444.5|3438|3445|3440.5|3444.5|3437|0
1717765200000|2024-06-07 13:00:00|3445|3437.5|3446|3441|3446|3441|3445|3436.5|0
1717765500000|2024-06-07 13:05:00|3446.5|3441.5|3449.5|3443|3449.5|3445|3446.5|3441.5|0
1717765800000|2024-06-07 13:10:00||3443.5||3443||3444||3442|0
1717766100000|2024-06-07 13:15:00|3450|3444|3452.5|3447.5|3453|3448.5|3450|3444|0
1717766400000|2024-06-07 13:20:00|3452|3447|3451.5|3445|3452|3447|3451.5|3445|0
1717766700000|2024-06-07 13:25:00||3445.5||3445||3447||3445|0
1717767000000|2024-06-07 13:30:00|3451|3444.5|3450.5|3443.5|3451|3446|3450.5|3443.5|0
1717767300000|2024-06-07 13:35:00||3444.5||3444||3445.5||3444|0
1717767600000|2024-06-07 13:40:00|3451|3443.5|3455.5|3450.5|3456|3451|3451|3443.5|0
1717767900000|2024-06-07 13:45:00|3456|3451|3458|3452.5|3458.5|3453.5|3456|3451|0
1717768200000|2024-06-07 13:50:00|3458.5|3454|3458|3451.5|3460.5|3455.5|3458|3451.5|0
1717768500000|2024-06-07 13:55:00|3457.5|3451|3459.5|3448.5|3459.5|3451|3456|3448|0
1717768800000|2024-06-07 14:00:00|3459|3448|3457|3451.5|3459.5|3453|3457|3448|0
1717769100000|2024-06-07 14:05:00||3451||3452||3452||3451|0
1717769400000|2024-06-07 14:10:00|3457.5|3452.5|3458|3453|3458.5|3453.5|3457|3450.5|0
1717769700000|2024-06-07 14:15:00|3458.5|3453.5|3461.5|3456.5|3461.5|3456.5|3458.5|3453.5|0
1717770000000|2024-06-07 14:20:00|3461|3456|3462|3456.5|3462|3456.5|3461|3455.5|0
1717770300000|2024-06-07 14:25:00|3462.5|3457|3463|3457.5|3463.5|3458.5|3462.5|3456.5|0
1717770600000|2024-06-07 14:30:00||3457||3457.5||3458||3457|0
1717770900000|2024-06-07 14:35:00|3463.5|3458|3465|3459.5|3465.5|3460.5|3463.5|3458|0
1717771200000|2024-06-07 14:40:00|3465.5|3460|3465|3460|3465.5|3460.5|3465|3459.5|0
1717771500000|2024-06-07 14:45:00|3465.5|3460.5|3465|3459.5|3465.5|3460.5|3465|3459.5|0
1717771800000|2024-06-07 14:50:00|3464.5|3459|3464|3457|3464.5|3459|3464|3457|0
1717772100000|2024-06-07 14:55:00|3463.5|3457.5|3461|3454.5|3463.5|3458|3461|3454.5|0
1717772400000|2024-06-07 15:00:00|3460|3454|3457.5|3452.5|3460|3454|3457|3451.5|0
1717772700000|2024-06-07 15:05:00|3458|3452|3455.5|3450.5|3458|3452|3455.5|3450.5|0
1717773000000|2024-06-07 15:10:00|3455|3450|3458.5|3452.5|3458.5|3452.5|3454.5|3450|1
1717773300000|2024-06-07 15:15:00|3459|3453|3459.5|3454.5|3459.5|3454.5|3458.5|3453|0
1717773600000|2024-06-07 15:20:00|3460|3455|3461.5|3456.5|3461.5|3456.5|3460|3455|0
1717773900000|2024-06-07 15:25:00|3462||3462||3463||3462||0
1717774200000|2024-06-07 15:30:00|3468|3450.5|3473.5|3450|3484.5|3453|3467.5|3435.5|0
1717774500000|2024-06-07 15:35:00|3473|3447.5|3467|3448|3473|3448|3467|3442.5|0
1717774800000|2024-06-07 15:40:00|3472.5|3448.5|3478|3443.5|3478|3449|3466.5|3437.5|0
1717775100000|2024-06-07 15:45:00|3477.5|3438|3512.5|3406|3512.5|3445|3472|3406|0
1717776600000|2024-06-07 16:10:00|3514|3407.5|3514|3407.5|3514|3407.5|3514|3407.5|0
1717777800000|2024-06-07 16:30:00|3515.5|3409.5|3514|3407.5|3515.5|3409.5|3514|3407.5|0
1717778100000|2024-06-07 16:35:00|3512.5|3406|3512.5|3406|3512.5|3406|3512.5|3406|0
1717778400000|2024-06-07 16:40:00|3514|3407.5|3514|3407.5|3514|3407.5|3514|3407.5|0
1717778700000|2024-06-07 16:45:00|3512.5|3406|3512.5|3406|3512.5|3406|3512.5|3406|0
1717779000000|2024-06-07 16:50:00|3514|3407.5|3514|3407.5|3514|3407.5|3514|3407.5|0
1717779300000|2024-06-07 16:55:00|3515.5|3409.5|3515.5|3411|3515.5|3411|3515.5|3409.5|0
1717779600000|2024-06-07 17:00:00||3409.5||3409.5||3409.5||3409.5|0
1717780500000|2024-06-07 17:15:00||3411||3411||3411||3411|0
1717780800000|2024-06-07 17:20:00|3517.5||3517.5||3517.5||3517.5||0
1717781100000|2024-06-07 17:25:00|3515.5|3409.5|3515.5|3409.5|3515.5|3409.5|3515.5|3409.5|0
1717782000000|2024-06-07 17:40:00|3514|3407.5|3514|3407.5|3514|3407.5|3514|3407.5|0
1717782600000|2024-06-07 17:50:00|3515.5|3409.5|3515.5|3409.5|3515.5|3409.5|3515.5|3409.5|0
1717782900000|2024-06-07 17:55:00|3514|3407.5|3514|3407.5|3514|3407.5|3514|3407.5|0
1717783200000|2024-06-07 18:00:00|3512.5|3406|3510.5|3404|3512.5|3406|3510.5|3404|0
1717783500000|2024-06-07 18:05:00|3509|3402.5|3509|3402.5|3509|3402.5|3509|3402.5|0
1717783800000|2024-06-07 18:10:00|3507.5|3401|3507.5|3401|3507.5|3401|3507.5|3401|0
1717784400000|2024-06-07 18:20:00|3509|3402.5|3509|3402.5|3509|3402.5|3509|3402.5|0
1717784700000|2024-06-07 18:25:00|3510.5|3404|3510.5|3404|3510.5|3404|3510.5|3404|0
1717785300000|2024-06-07 18:35:00||3406||3406||3406||3406|0
1717785600000|2024-06-07 18:40:00|3512.5||3512.5||3512.5||3512.5||0
1717787100000|2024-06-07 19:05:00|3510.5|3404|3510.5|3404|3510.5|3404|3510.5|3404|0
1717787400000|2024-06-07 19:10:00|3509|3402.5|3509|3402.5|3509|3402.5|3509|3402.5|0
1717787700000|2024-06-07 19:15:00|3510.5|3404|3510.5|3404|3510.5|3404|3510.5|3404|0
1717788000000|2024-06-07 19:20:00|3509|3402.5|3509|3404|3509|3404|3509|3402.5|0
1717788300000|2024-06-07 19:25:00|3510.5||3510.5||3510.5||3510.5||0
1717788900000|2024-06-07 19:35:00|3509|3402.5|3509|3402.5|3509|3402.5|3509|3402.5|0
1717999200000|2024-06-10 06:00:00|3474.5|3419.5|3497|3390.5|3500|3419.5|3474.5|3390.5|0
1718004000000|2024-06-10 07:20:00|3495|3387|3445|3438|3495|3438.5|3445|3387|0
1718004300000|2024-06-10 07:25:00|3445.5|3437.5|3445|3440|3445.5|3441|3445|3437.5|0
1718004600000|2024-06-10 07:30:00|3445.5|3439.5|3447|3442|3447.5|3443|3445.5|3439|0
1718004900000|2024-06-10 07:35:00||3441.5||3439||3442||3439|0
1718005200000|2024-06-10 07:40:00|3446.5|3438.5|3446|3438.5|3446.5|3440.5|3446|3438|0
1718005500000|2024-06-10 07:45:00|3445.5|3438|3447|3442|3447.5|3443|3445|3437.5|0
1718005800000|2024-06-10 07:50:00|3447.5|3441.5|3451|3445.5|3451.5|3446.5|3447.5|3441.5|0
1718006100000|2024-06-10 07:55:00|3451.5|3446.5|3452|3447|3452.5|3448|3451|3445.5|0
1718006400000|2024-06-10 08:00:00|3452.5|3447.5|3453.5|3447.5|3454|3449.5|3452.5|3446|0
1718006700000|2024-06-10 08:05:00|3453|3447|3449.5|3442.5|3453|3447|3449.5|3442.5|0
1718007000000|2024-06-10 08:10:00|3450|3443.5|3449.5|3445|3450|3445.5|3449.5|3443.5|0
1718007300000|2024-06-10 08:15:00|3449|3444.5|3448.5|3442|3449|3444.5|3448.5|3441.5|0
1718007600000|2024-06-10 08:20:00||3442.5||3442.5||3443.5||3442|0
1718007900000|2024-06-10 08:25:00||3442||3442||3444||3442|0
1718008200000|2024-06-10 08:30:00|3450|3435|3450.5|3445.5|3465.5|3445.5|3450|3435|0
1718008500000|2024-06-10 08:35:00|3449.5|3445|3447.5|3441|3449.5|3445|3447.5|3441|0
1718008800000|2024-06-10 08:40:00||3441.5||3441||3442||3441|0
1718009100000|2024-06-10 08:45:00|3447|3440.5|3446.5|3440|3447|3441|3446.5|3440|0
1718009400000|2024-06-10 08:50:00|3446|3439.5|3444.5|3438|3446|3439.5|3444.5|3437.5|0
1718009700000|2024-06-10 08:55:00|3443.5|3437.5|3443.5|3436.5|3443.5|3437.5|3443.5|3436.5|0
1718010000000|2024-06-10 09:00:00|3442.5|3437|3442.5|3435.5|3442.5|3438.5|3442.5|3435.5|0
1718010300000|2024-06-10 09:05:00|3441.5|3435|3439.5|3433|3441.5|3435|3439.5|3433|0
1718010600000|2024-06-10 09:10:00|3438.5|3432.5|3438.5|3432|3438.5|3432.5|3438.5|3431.5|0
1718010900000|2024-06-10 09:15:00||3432.5||3431.5||3433||3431.5|0
1718011200000|2024-06-10 09:20:00|3438|3432|3435.5|3429|3438|3432.5|3435.5|3429|0
1718011500000|2024-06-10 09:25:00|3435|3428.5|3434.5|3429.5|3435|3430|3434.5|3428|0
1718011800000|2024-06-10 09:30:00|3435|3430|3436.5|3431.5|3437|3432.5|3435|3430|0
1718012100000|2024-06-10 09:35:00||3431||3430.5||3431||3430.5|0
1718012400000|2024-06-10 09:40:00|3436|3431.5|3435.5|3429.5|3436|3431.5|3435.5|3429.5|0
1718012700000|2024-06-10 09:45:00|3434.5|3429|3432.5|3426.5|3434.5|3429|3432.5|3426.5|0
1718013000000|2024-06-10 09:50:00|3433|3427|3432.5|3428|3433|3428.5|3432.5|3427|0
1718013300000|2024-06-10 09:55:00|3433|3427.5|3434.5|3429.5|3434.5|3429.5|3433|3427.5|0
1718013600000|2024-06-10 10:00:00|3435|3430|3434.5|3430|3435.5|3431.5|3434.5|3429|0
1718013900000|2024-06-10 10:05:00|3435|3429.5|3435.5|3430.5|3435.5|3431|3435|3429|0
1718014200000|2024-06-10 10:10:00||3430||3430||3430||3430|0
1718014500000|2024-06-10 10:15:00|3436|3430.5|3438|3433.5|3438|3433.5|3436|3430.5|0
1718014800000|2024-06-10 10:20:00|3437.5|3433|3438.5|3433.5|3438.5|3433.5|3437.5|3431.5|0
1718015100000|2024-06-10 10:25:00|3439|3434.5|3440|3435|3440|3435|3438.5|3434|0
1718015400000|2024-06-10 10:30:00|3439.5|3435.5|3443.5|3438.5|3443.5|3439|3439.5|3435.5|0
1718015700000|2024-06-10 10:35:00|3444|3439|3443.5|3436.5|3444|3439.5|3443.5|3436.5|0
1718016000000|2024-06-10 10:40:00|3443|3437|3442.5|3436.5|3443|3437.5|3442.5|3436.5|0
1718016300000|2024-06-10 10:45:00|3443|3437.5|3443.5|3438|3443.5|3438.5|3443|3437.5|0
1718016600000|2024-06-10 10:50:00||3439||3439||3439||3439|0
1718016900000|2024-06-10 10:55:00||3438.5||3437.5||3438.5||3437.5|0
1718017200000|2024-06-10 11:00:00|3443|3430|3444|3438|3465|3438.5|3435.5|3414.5|2
1718017500000|2024-06-10 11:05:00||3437.5||3437.5||3438.5||3437.5|0
1718017800000|2024-06-10 11:10:00||3437||3438||3438||3437|0
1718018100000|2024-06-10 11:15:00|3444.5|3439|3444.5|3440|3444.5|3440|3444.5|3439|0
1718018400000|2024-06-10 11:20:00|3444|3439.5|3444.5|3439.5|3444.5|3439.5|3444|3439.5|0
1718018700000|2024-06-10 11:25:00|3445|3440.5|3445|3440.5|3445.5|3441|3445|3440|0
1718019000000|2024-06-10 11:30:00|3445.5|3440|3445|3440|3445.5|3440|3445|3439|0
1718019300000|2024-06-10 11:35:00||3439.5||3440||3440||3439|0
1718019600000|2024-06-10 11:40:00||3439.5||3439.5||3439.5||3439.5|0
1718019900000|2024-06-10 11:45:00|3445.5|3440.5|3445|3440.5|3445.5|3440.5|3445|3439.5|0
1718020200000|2024-06-10 11:50:00||3440||3439||3440||3439|0
1718020500000|2024-06-10 11:55:00||3438.5||3438.5||3438.5||3438.5|0
1718020800000|2024-06-10 12:00:00|3444|3438|3444|3439|3444|3439|3444|3438|0
1718021100000|2024-06-10 12:05:00|3444.5|3439.5|3445.5|3441|3446|3441|3444.5|3439.5|0
1718021400000|2024-06-10 12:10:00|3446|3441.5|3446.5|3441.5|3447|3442|3446|3441.5|0
1718021700000|2024-06-10 12:15:00||3441||3440||3441||3440|0
1718022000000|2024-06-10 12:20:00|3446|3440.5|3445.5|3440|3446|3441|3445.5|3439|0
1718022300000|2024-06-10 12:25:00|3446|3439.5|3446.5|3441.5|3446.5|3441.5|3446|3439.5|0
1718022600000|2024-06-10 12:30:00|3447|3442|3448|3443|3448|3443|3447|3442|0
1718022900000|2024-06-10 12:35:00|3448.5|3444|3448|3443|3448.5|3444|3448|3443|0
1718023200000|2024-06-10 12:40:00|3447|3442.5|3447|3441|3447|3442.5|3447|3441|0
1718023500000|2024-06-10 12:45:00||3442||3441||3442.5||3441|0
1718023800000|2024-06-10 12:50:00|3446.5|3440.5|3445|3439|3446.5|3440.5|3445|3439|0
1718024100000|2024-06-10 12:55:00|3444|3438.5|3442|3436.5|3444|3438.5|3442|3435.5|0
1718024400000|2024-06-10 13:00:00|3442.5|3436|3443|3438|3443|3438|3442.5|3436|0
1718024700000|2024-06-10 13:05:00||3437.5||3438||3438.5||3437.5|0
1718025000000|2024-06-10 13:10:00|3443.5|3439|3444|3438|3444|3439|3443.5|3438|0
1718025300000|2024-06-10 13:15:00|3443.5|3438.5|3443|3435.5|3443.5|3439|3443|3435.5|0
1718025600000|2024-06-10 13:20:00|3442.5|3435|3440|3435|3442.5|3435.5|3440|3434.5|0
1718025900000|2024-06-10 13:25:00|3440.5|3435.5|3440|3435|3440.5|3435.5|3440|3434.5|0
1718026200000|2024-06-10 13:30:00|3440.5|3434.5|3441|3435.5|3441|3436|3440|3434|0
1718026500000|2024-06-10 13:35:00|3441.5|3436|3442|3436.5|3442.5|3437.5|3441.5|3435|0
1718026800000|2024-06-10 13:40:00|3442.5|3436|3444|3437.5|3444|3439.5|3442|3435.5|0
1718027100000|2024-06-10 13:45:00|3443.5|3438|3442|3437|3443.5|3438|3442|3435.5|0
1718027400000|2024-06-10 13:50:00|3442.5|3437.5|3442|3437|3442.5|3437.5|3442|3436|0
1718027700000|2024-06-10 13:55:00|3442.5|3437.5|3444|3438|3444.5|3439.5|3442.5|3437.5|0
1718028000000|2024-06-10 14:00:00||3438.5||3438||3438.5||3437.5|0
1718028300000|2024-06-10 14:05:00|3444.5|3438.5|3444|3438|3444.5|3438.5|3444|3437.5|0
1718028600000|2024-06-10 14:10:00|3444.5|3439|3444|3437.5|3444.5|3439|3444|3437.5|0
1718028900000|2024-06-10 14:15:00|3444.5|3438|3445|3439|3445.5|3440.5|3444.5|3438|0
1718029200000|2024-06-10 14:20:00|3444.5|3439.5|3444|3437.5|3444.5|3439.5|3444|3437.5|0
1718029500000|2024-06-10 14:25:00||3438.5||3438.5||3438.5||3437.5|0
1718029800000|2024-06-10 14:30:00|3444.5|3439|3446|3441|3446|3441|3444.5|3439|0
1718030100000|2024-06-10 14:35:00|3446.5|3440.5|3450|3436|3450|3442.5|3446.5|3434.5|0
1718030400000|2024-06-10 14:40:00|3451|3437|3446.5|3439.5|3468.5|3439.5|3446.5|3435.5|0
1718030700000|2024-06-10 14:45:00|3446||3446.5||3446.5||3445.5||0
1718031000000|2024-06-10 14:50:00|3447|3440|3447.5|3442.5|3449|3442.5|3447|3440|0
1718031300000|2024-06-10 14:55:00|3448||3448||3448||3447.5||0
1718031600000|2024-06-10 15:00:00|3448.5||3449.5||3449.5||3448.5||0
1718031900000|2024-06-10 15:05:00|3449|3443|3452|3445.5|3452|3445.5|3448.5|3443|0
1718032200000|2024-06-10 15:10:00|3451.5|3446|3453|3446.5|3453|3446.5|3450.5|3446|0
1718032500000|2024-06-10 15:15:00|3453.5|3447|3454|3448.5|3454.5|3448.5|3453.5|3447|0
1718032800000|2024-06-10 15:20:00|3454.5|3449|3454.5|3449|3455|3449.5|3454|3449|0
1718033100000|2024-06-10 15:25:00|3455|3448.5|3455.5|3450.5|3455.5|3450.5|3454.5|3448.5|0
1718033400000|2024-06-10 15:30:00|3462.5|3444.5|3462.5|3444.5|3478.5|3447.5|3462.5|3444.5|0
1718033700000|2024-06-10 15:35:00|3461.5|3445|3472.5|3439|3474|3445|3458.5|3433|0
1718034000000|2024-06-10 15:40:00|3471.5|3433|3474.5|3438|3474.5|3440.5|3467.5|3428|0
1718034300000|2024-06-10 15:45:00|3473.5|3439|3467|3432.5|3474.5|3440|3467|3432.5|0
1718034600000|2024-06-10 15:50:00|3507.5|3400.5|3507.5|3400.5|3507.5|3400.5|3507.5|3400.5|0
1718034900000|2024-06-10 15:55:00||3402.5||3400.5||3402.5||3400.5|0
1718035200000|2024-06-10 16:00:00|3506||3506||3506||3506||0
1718036100000|2024-06-10 16:15:00|3507.5||3507.5||3507.5||3507.5||0
1718036400000|2024-06-10 16:20:00|3506||3506||3506||3506||0
1718036700000|2024-06-10 16:25:00||3399||3399||3399||3399|0
1718037600000|2024-06-10 16:40:00||3400.5||3400.5||3400.5||3400.5|0
1718038800000|2024-06-10 17:00:00||3399||3400.5||3400.5||3399|0
1718039700000|2024-06-10 17:15:00||3399||3399||3399||3399|0
1718041200000|2024-06-10 17:40:00||3400.5||3400.5||3400.5||3400.5|0
1718041500000|2024-06-10 17:45:00|3507.5|3402.5|3511|3404|3511|3404|3507.5|3402.5|0
1718041800000|2024-06-10 17:50:00|3509.5||3509.5||3509.5||3509.5||0
1718042400000|2024-06-10 18:00:00||3402.5||3402.5||3402.5||3402.5|0
1718042700000|2024-06-10 18:05:00||3404||3404||3404||3404|0
1718043000000|2024-06-10 18:10:00||3402.5||3402.5||3402.5||3402.5|0
1718044500000|2024-06-10 18:35:00|3511|3404|3511|3404|3511|3404|3511|3404|0
1718045400000|2024-06-10 18:50:00||3405.5||3405.5||3405.5||3405.5|0
1718046000000|2024-06-10 19:00:00|3512.5||3512.5||3512.5||3512.5||0
1718046600000|2024-06-10 19:10:00||3407.5||3407.5||3407.5||3407.5|0
1718046900000|2024-06-10 19:15:00||3405.5||3405.5||3405.5||3405.5|0
1718047200000|2024-06-10 19:20:00||3407.5||3407.5||3407.5||3407.5|0
1718047500000|2024-06-10 19:25:00||3405.5||3405.5||3405.5||3405.5|0
1718047800000|2024-06-10 19:30:00|3511||3511||3511||3511||0
1718048400000|2024-06-10 19:40:00||3404||3404||3404||3404|0
1718049300000|2024-06-10 19:55:00|3512.5|3405.5|3512.5|3405.5|3512.5|3405.5|3512.5|3405.5|0
1718085600000|2024-06-11 06:00:00|3481.5|3428.5|3513|3406.5|3513|3431.5|3481.5|3405|0
1718088600000|2024-06-11 06:50:00|3494.5|3357|3494.5|3378.5|3494.5|3378.5|3494.5|3357|0
1718088900000|2024-06-11 06:55:00|3493|3385|3477.5|3426.5|3493|3426.5|3471.5|3385|0
1718089200000|2024-06-11 07:00:00|3477|3427|3458.5|3452.5|3478|3452.5|3458.5|3427|0
1718089500000|2024-06-11 07:05:00|3459|3453|3461|3456.5|3461.5|3457|3459|3452.5|0
1718089800000|2024-06-11 07:10:00|3461.5|3456|3461|3453.5|3461.5|3457|3461|3453.5|0
1718090100000|2024-06-11 07:15:00|3460.5|3453|3457|3451.5|3460.5|3453.5|3457|3450|0
1718090400000|2024-06-11 07:20:00|3457.5|3452|3458|3452|3458.5|3453.5|3457.5|3452|0
1718090700000|2024-06-11 07:25:00|3458.5|3452.5|3458|3451.5|3458.5|3454|3458|3451.5|0
1718091000000|2024-06-11 07:30:00|3458.5|3452|3461.5|3456.5|3462|3457.5|3458.5|3452|0
1718091300000|2024-06-11 07:35:00|3462|3457|3464.5|3459.5|3465|3460|3461.5|3457|0
1718091600000|2024-06-11 07:40:00|3464|3459|3462.5|3455.5|3464|3459|3462.5|3455.5|0
1718091900000|2024-06-11 07:45:00|3462|3456.5|3461.5|3454.5|3462|3456.5|3461.5|3454.5|0
1718092200000|2024-06-11 07:50:00|3461|3455|3460.5|3454|3461|3455.5|3460.5|3453.5|0
1718092500000|2024-06-11 07:55:00|3460|3453.5|3459.5|3453|3460|3453.5|3459.5|3453|0
1718092800000|2024-06-11 08:00:00|3459|3452.5|3457.5|3450.5|3459|3454|3457.5|3450.5|0
1718093100000|2024-06-11 08:05:00|3457|3450|3454.5|3449|3457|3450|3454.5|3447.5|0
1718093400000|2024-06-11 08:10:00|3455|3448.5|3458|3453|3458|3453|3455|3448.5|0
1718093700000|2024-06-11 08:15:00|3457.5|3452.5|3458.5|3453|3458.5|3454|3457.5|3452|0
1718094000000|2024-06-11 08:20:00|3458|3452.5|3457.5|3450.5|3458|3453.5|3457.5|3450.5|0
1718094300000|2024-06-11 08:25:00|3457|3450|3455.5|3451.5|3457|3451.5|3455.5|3448.5|0
1718094600000|2024-06-11 08:30:00|3456|3451|3455.5|3449.5|3456|3451|3455.5|3449.5|0
1718094900000|2024-06-11 08:35:00|3454.5|3449|3454.5|3448|3454.5|3450|3454.5|3448|0
1718095200000|2024-06-11 08:40:00||3448.5||3448.5||3449||3448.5|0
1718095500000|2024-06-11 08:45:00|3454|3448|3452.5|3446.5|3454|3449|3452.5|3445.5|0
1718095800000|2024-06-11 08:50:00|3453|3447|3452.5|3448|3453|3448|3452.5|3447|0
1718096100000|2024-06-11 08:55:00|3453|3449|3453.5|3448|3454|3449.5|3453|3447.5|0
1718096400000|2024-06-11 09:00:00|3453|3447.5|3457.5|3452.5|3457.5|3453|3452.5|3446|0
1718096700000|2024-06-11 09:05:00|3458|3453|3458.5|3452.5|3459.5|3454.5|3458|3452.5|0
1718097000000|2024-06-11 09:10:00|3458|3452|3455.5|3449|3458|3452.5|3455.5|3449|0
1718097300000|2024-06-11 09:15:00|3455|3448.5|3451.5|3445|3455|3448.5|3451.5|3445|0
1718097600000|2024-06-11 09:20:00|3451|3444.5|3451|3446|3451|3446|3450.5|3444|0
1718097900000|2024-06-11 09:25:00|3450.5|3445.5|3451.5|3446|3452|3447.5|3450.5|3445|0
1718098200000|2024-06-11 09:30:00|3452|3447|3451.5|3445|3453|3448.5|3451.5|3445|0
1718098500000|2024-06-11 09:35:00|3451|3444.5|3449.5|3443.5|3451|3445.5|3449.5|3443.5|0
1718098800000|2024-06-11 09:40:00||3444||3443.5||3444.5||3443.5|0
1718099100000|2024-06-11 09:45:00|3448.5|3443|3445.5|3440.5|3448.5|3443|3445.5|3439|0
1718099400000|2024-06-11 09:50:00|3446|3440|3443.5|3438.5|3449|3444|3442.5|3436.5|0
1718099700000|2024-06-11 09:55:00|3444|3439.5|3442.5|3435|3444|3439.5|3442.5|3435|0
1718100000000|2024-06-11 10:00:00|3441.5|3434.5|3443.5|3438|3443.5|3439|3439.5|3433|0
1718100300000|2024-06-11 10:05:00|3444|3438.5|3443.5|3438.5|3444|3439|3443.5|3438|0
1718100600000|2024-06-11 10:10:00||3438||3437||3439||3437|0
1718100900000|2024-06-11 10:15:00|3444|3437.5|3444.5|3438.5|3444.5|3439.5|3444|3437.5|0
1718101200000|2024-06-11 10:20:00|3444|3438|3443.5|3437|3444|3438|3443.5|3436.5|0
1718101500000|2024-06-11 10:25:00|3444|3436.5|3443.5|3438|3444|3439|3443.5|3436.5|0
1718101800000|2024-06-11 10:30:00|3444|3437.5|3444|3439.5|3444|3439.5|3444|3437|0
1718102100000|2024-06-11 10:35:00|3443.5|3439|3445|3440|3445|3440|3443.5|3439|0
1718102400000|2024-06-11 10:40:00|3444.5|3439.5|3444.5|3438.5|3444.5|3439.5|3444.5|3438|0
1718102700000|2024-06-11 10:45:00|3444|3439.5|3442.5|3436.5|3444|3440|3442.5|3436.5|0
1718103000000|2024-06-11 10:50:00|3443|3437.5|3443.5|3438.5|3444|3439.5|3443|3437|0
1718103300000|2024-06-11 10:55:00|3444|3438|3443.5|3439|3444|3439.5|3443.5|3437.5|0
1718103600000|2024-06-11 11:00:00|3462.5|3433|3444.5|3437.5|3466.5|3438.5|3444.5|3416|0
1718103900000|2024-06-11 11:05:00|3444|3437|3440.5|3433.5|3444|3437|3440.5|3433.5|0
1718104200000|2024-06-11 11:10:00||3434.5||3433.5||3434.5||3433|0
1718104500000|2024-06-11 11:15:00|3440|3433|3439.5|3434|3440|3434|3439.5|3432.5|0
1718104800000|2024-06-11 11:20:00||3433.5||3432.5||3434||3432.5|0
1718105100000|2024-06-11 11:25:00|3439|3433|3438.5|3433.5|3439|3434|3438.5|3432|0
1718105400000|2024-06-11 11:30:00||3433||3432||3433||3431.5|0
1718105700000|2024-06-11 11:35:00|3438|3431.5|3437.5|3431|3438|3432.5|3437.5|3431|0
1718106000000|2024-06-11 11:40:00|3436.5|3430.5|3437.5|3430.5|3437.5|3433|3436.5|3430|0
1718106300000|2024-06-11 11:45:00|3436.5|3430|3436.5|3430.5|3436.5|3431.5|3436.5|3429.5|0
1718106600000|2024-06-11 11:50:00|3435.5|3430|3435.5|3430.5|3435.5|3431|3435.5|3428.5|0
1718106900000|2024-06-11 11:55:00|3436|3431.5|3436.5|3431|3437|3432|3436|3431|0
1718107200000|2024-06-11 12:00:00|3437|3430.5|3436.5|3432|3437|3432|3436.5|3429.5|0
1718107500000|2024-06-11 12:05:00|3437|3431.5|3436.5|3431.5|3437|3432.5|3436.5|3431|0
1718107800000|2024-06-11 12:10:00|3437|3431|3437.5|3432.5|3437.5|3432.5|3437|3431|0
1718108100000|2024-06-11 12:15:00|3438|3433.5|3437.5|3431|3438|3433.5|3437.5|3430|0
1718108400000|2024-06-11 12:20:00|3436.5|3430.5|3436.5|3429.5|3436.5|3430.5|3436.5|3429.5|0
1718108700000|2024-06-11 12:25:00|3436|3429|3435.5|3428|3436|3429|3435.5|3428|0
1718109000000|2024-06-11 12:30:00||3428.5||3429.5||3430||3428.5|0
1718109300000|2024-06-11 12:35:00|3435|3429|3434.5|3429|3435|3429|3434.5|3428|0
1718109600000|2024-06-11 12:40:00|3435|3430|3438|3433.5|3438|3433.5|3435|3430|0
1718109900000|2024-06-11 12:45:00|3438.5|3434.5|3438.5|3432|3439|3434.5|3438.5|3432|0
1718110200000|2024-06-11 12:50:00|3438|3431.5|3433.5|3427|3438|3431.5|3433.5|3427|0
1718110500000|2024-06-11 12:55:00|3432.5|3427.5|3432.5|3427.5|3432.5|3428|3432.5|3425.5|0
1718110800000|2024-06-11 13:00:00|3433|3427|3435.5|3430|3435.5|3430.5|3433|3427|0
1718111100000|2024-06-11 13:05:00|3436|3430.5|3435.5|3430|3436|3431|3435.5|3430|0
1718111400000|2024-06-11 13:10:00||3429.5||3429.5||3430.5||3429.5|0
1718111700000|2024-06-11 13:15:00|3454.5|3430.5|3437.5|3430.5|3455.5|3431.5|3437.5|3423|0
1718112000000|2024-06-11 13:20:00|3437|3430|3435.5|3429|3437|3430|3435.5|3428.5|0
1718112300000|2024-06-11 13:25:00||3430||3429||3430||3428.5|0
1718112600000|2024-06-11 13:30:00|3436|3430|3436.5|3431|3436.5|3431.5|3436|3428.5|0
1718112900000|2024-06-11 13:35:00|3436|3430.5|3434.5|3428|3436|3430.5|3434.5|3428|0
1718113200000|2024-06-11 13:40:00|3434|3427.5|3431.5|3425|3434|3428.5|3431.5|3425|0
1718113500000|2024-06-11 13:45:00|3430.5|3424.5|3422|3417|3430.5|3424.5|3421.5|3416.5|0
1718113800000|2024-06-11 13:50:00|3422.5|3416.5|3427.5|3422|3428|3423|3421.5|3416.5|0
1718114100000|2024-06-11 13:55:00|3428|3422.5|3430.5|3425.5|3430.5|3425.5|3427.5|3421.5|0
1718114400000|2024-06-11 14:00:00|3429.5|3425|3430.5|3425.5|3431.5|3426.5|3429.5|3423|0
1718114700000|2024-06-11 14:05:00|3431|3426|3432.5|3427.5|3432.5|3427.5|3430.5|3425.5|0
1718115000000|2024-06-11 14:10:00|3433|3428|3432.5|3426|3433.5|3428.5|3432.5|3426|0
1718115300000|2024-06-11 14:15:00|3433|3427|3430.5|3424.5|3433|3428|3430.5|3424.5|0
1718115600000|2024-06-11 14:20:00|3430|3425|3430|3425|3430|3425.5|3429.5|3423.5|0
1718115900000|2024-06-11 14:25:00|3430.5|3425.5|3431.5|3426.5|3432|3427|3430.5|3424|0
1718116200000|2024-06-11 14:30:00|3432|3427|3435.5|3430.5|3435.5|3430.5|3432|3427|0
1718116500000|2024-06-11 14:35:00|3436|3431|3437|3432|3437|3432|3436|3431|0
1718116800000|2024-06-11 14:40:00|3437.5|3432.5|3440|3435|3440.5|3435.5|3437.5|3432.5|0
1718117100000|2024-06-11 14:45:00||3434.5||3434||3434.5||3433|0
1718117400000|2024-06-11 14:50:00|3440.5|3434.5|3440.5|3435|3441|3436|3440|3434.5|0
1718117700000|2024-06-11 14:55:00|3439.5|3434.5|3439.5|3433|3439.5|3435.5|3439.5|3433|0
1718118000000|2024-06-11 15:00:00|3439|3432.5|3436.5|3430|3439|3432.5|3436.5|3430|0
1718118300000|2024-06-11 15:05:00|3436|3429.5|3434.5|3428|3436|3430|3434.5|3428|0
1718118600000|2024-06-11 15:10:00||3428.5||3428||3429||3428|0
1718118900000|2024-06-11 15:15:00||3428.5||3429.5||3429.5||3427.5|0
1718119200000|2024-06-11 15:20:00|3435|3430|3434.5|3429.5|3435|3430|3434.5|3429.5|0
1718119500000|2024-06-11 15:25:00|3435|3430|3434.5|3428.5|3435|3430|3434.5|3428.5|8
1718119800000|2024-06-11 15:30:00|3441.5|3428|3439.5|3416|3458.5|3428|3438.5|3404.5|0
1718120100000|2024-06-11 15:35:00|3440.5|3417|3440.5|3417|3452.5|3420|3436.5|3413|0
1718120400000|2024-06-11 15:40:00|3439.5|3417.5|3442.5|3414|3444|3417.5|3436.5|3411|0
1718120700000|2024-06-11 15:45:00|3442|3415|3442.5|3417|3443|3417.5|3436.5|3412|0
1718121000000|2024-06-11 15:50:00|3448.5|3417.5|3479|3417.5|3480.5|3417.5|3448.5|3416|0
1718121600000|2024-06-11 16:00:00|3480.5|3416|3480.5|3417.5|3480.5|3417.5|3480.5|3416|0
1718121900000|2024-06-11 16:05:00||3419||3419||3419||3419|0
1718122200000|2024-06-11 16:10:00|3482.5|3417.5|3482.5|3420.5|3482.5|3420.5|3482.5|3417.5|0
1718122500000|2024-06-11 16:15:00|3480.5|3419|3480.5|3417.5|3480.5|3419|3480.5|3417.5|0
1718122800000|2024-06-11 16:20:00|3479|3416|3479|3417.5|3479|3417.5|3479|3416|0
1718123100000|2024-06-11 16:25:00|3480.5|3419|3480.5|3419|3480.5|3419|3480.5|3419|0
1718123400000|2024-06-11 16:30:00|3482.5||3482.5||3482.5||3482.5||0
1718123700000|2024-06-11 16:35:00||3420.5||3420.5||3420.5||3420.5|0
1718124000000|2024-06-11 16:40:00|3484|3422|3484|3422|3484|3422|3484|3422|0
1718124300000|2024-06-11 16:45:00||3420.5||3420.5||3420.5||3420.5|0
1718124600000|2024-06-11 16:50:00||3422||3422||3422||3422|0
1718125200000|2024-06-11 17:00:00|3485.5|3420.5|3485.5|3422|3485.5|3422|3485.5|3420.5|0
1718125500000|2024-06-11 17:05:00||3423.5||3422||3423.5||3422|0
1718125800000|2024-06-11 17:10:00||3423.5||3423.5||3423.5||3423.5|0
1718126400000|2024-06-11 17:20:00||3422||3422||3422||3422|0
1718127000000|2024-06-11 17:30:00||3423.5||3423.5||3423.5||3423.5|0
1718127300000|2024-06-11 17:35:00|3487.5|3425|3487.5|3425|3487.5|3425|3487.5|3425|0
1718127600000|2024-06-11 17:40:00||3423.5||3423.5||3423.5||3423.5|0
1718127900000|2024-06-11 17:45:00||3425||3425||3425||3425|0
1718128200000|2024-06-11 17:50:00||3426.5||3426.5||3426.5||3426.5|0
1718128800000|2024-06-11 18:00:00||3425||3425||3425||3425|0
1718129100000|2024-06-11 18:05:00||3423.5||3423.5||3423.5||3423.5|0
1718129400000|2024-06-11 18:10:00||3425||3425||3425||3425|0
1718129700000|2024-06-11 18:15:00|3489|3426.5|3489|3428|3489|3428|3489|3426.5|0
1718130000000|2024-06-11 18:20:00|3491||3491||3491||3491||0
1718130600000|2024-06-11 18:30:00|3492.5|3429.5|3492.5|3429.5|3492.5|3431|3492.5|3429.5|0
1718130900000|2024-06-11 18:35:00|3491|3428|3491|3428|3491|3428|3491|3428|0
1718131200000|2024-06-11 18:40:00|3492.5|3429.5|3491|3428|3492.5|3429.5|3491|3428|0
1718132400000|2024-06-11 19:00:00|3492.5|3429.5|3492.5|3429.5|3492.5|3429.5|3492.5|3429.5|0
1718132700000|2024-06-11 19:05:00|3491|3428|3491|3428|3491|3428|3491|3428|0
1718133000000|2024-06-11 19:10:00|3489|3426.5|3489|3426.5|3489|3426.5|3489|3426.5|0
1718133600000|2024-06-11 19:20:00||3425||3426.5||3426.5||3425|0
1718133900000|2024-06-11 19:25:00|3487.5|3425|3487.5|3425|3487.5|3425|3487.5|3425|0
1718134500000|2024-06-11 19:35:00||3423.5||3425||3425||3423.5|0
1718134800000|2024-06-11 19:40:00|3485.5|3423.5|3485.5|3423.5|3485.5|3423.5|3485.5|3423.5|0
1718135100000|2024-06-11 19:45:00|3484|3422|3484|3420.5|3484|3422|3484|3420.5|0
1718135400000|2024-06-11 19:50:00|3482.5|3422|3484|3422|3484|3422|3482.5|3422|0
1718135700000|2024-06-11 19:55:00|3485.5|3423.5|3485.5|3423.5|3485.5|3423.5|3485.5|3423.5|0
1718172000000|2024-06-12 06:00:00|3473|3417|3498.5|3393|3498.5|3418|3470|3391|0
1718175300000|2024-06-12 06:55:00|3479|3397.5|3466|3410.5|3479|3410.5|3466|3397.5|0
1718175600000|2024-06-12 07:00:00|3472|3411|3442.5|3435.5|3472|3438|3442.5|3411|0
1718175900000|2024-06-12 07:05:00|3442|3435|3438.5|3431.5|3442|3435|3438.5|3430.5|0
1718176200000|2024-06-12 07:10:00|3439|3431|3439.5|3435|3439.5|3435|3439|3431|0
1718176500000|2024-06-12 07:15:00|3440|3435.5|3440.5|3435|3441|3436|3440|3434|0
1718176800000|2024-06-12 07:20:00|3441|3434.5|3440.5|3436|3441|3436|3440.5|3434.5|0
1718177100000|2024-06-12 07:25:00|3441|3435.5|3445.5|3441|3445.5|3441|3440.5|3435.5|0
1718177400000|2024-06-12 07:30:00|3445|3440.5|3445.5|3439|3446|3441|3445|3439|0
1718177700000|2024-06-12 07:35:00||3439.5||3438||3440||3438|0
1718178000000|2024-06-12 07:40:00|3445|3437.5|3442.5|3436|3445|3437.5|3442.5|3435.5|0
1718178300000|2024-06-12 07:45:00|3442|3436.5|3440.5|3433.5|3442|3437|3440.5|3433.5|0
1718178600000|2024-06-12 07:50:00|3440|3433|3437.5|3432|3440|3433|3437.5|3430.5|0
1718178900000|2024-06-12 07:55:00|3437|3431.5|3436.5|3429|3437|3431.5|3436.5|3429|0
1718179200000|2024-06-12 08:00:00|3436|3428.5|3434.5|3427.5|3436|3428.5|3434.5|3427.5|0
1718179500000|2024-06-12 08:05:00|3434|3427|3433.5|3427|3434|3427.5|3433.5|3426.5|0
1718179800000|2024-06-12 08:10:00||3427.5||3428||3429||3427.5|0
1718180100000|2024-06-12 08:15:00|3433|3427.5|3432.5|3425.5|3433|3427.5|3432.5|3425.5|0
1718180400000|2024-06-12 08:20:00|3432|3426|3428|3423.5|3432|3426.5|3427.5|3423|0
1718180700000|2024-06-12 08:25:00|3427|3423|3425.5|3420.5|3427|3423|3424.5|3420|0
1718181000000|2024-06-12 08:30:00|3425|3420|3426.5|3421|3426.5|3421|3424.5|3419.5|0
1718181300000|2024-06-12 08:35:00|3427|3421.5|3428.5|3423|3429.5|3423|3427|3421.5|0
1718181600000|2024-06-12 08:40:00|3429|3422.5|3427.5|3422.5|3429|3423|3427|3422.5|0
1718181900000|2024-06-12 08:45:00|3428|3423|3429|3423|3429|3423|3428|3422.5|0
1718182200000|2024-06-12 08:50:00|3429.5||3428.5||3429.5||3428.5||0
1718182500000|2024-06-12 08:55:00|3427.5|3422.5|3427.5|3422.5|3428|3423|3427|3422.5|0
1718182800000|2024-06-12 09:00:00|3427|3422|3427.5|3422|3427.5|3422|3426|3421.5|0
1718183100000|2024-06-12 09:05:00|3428||3427.5||3428.5||3427.5||0
1718183400000|2024-06-12 09:10:00|3428|3421.5|3425.5|3421|3428.5|3421.5|3425.5|3421|0
1718183700000|2024-06-12 09:15:00|3426||3426.5||3426.5||3425.5||0
1718184000000|2024-06-12 09:20:00|3425.5||3425.5||3426.5||3425.5||0
1718184300000|2024-06-12 09:25:00|3426|3422|3428|3422|3428|3422|3426|3422|0
1718184600000|2024-06-12 09:30:00|3427.5|3424|3426|3421.5|3427.5|3424|3426|3421.5|5
1718184900000|2024-06-12 09:35:00|3426.5|3422|3427|3422|3427|3422|3426.5|3421.5|0
1718185200000|2024-06-12 09:40:00|3427.5||3429||3429||3427.5||0
1718185500000|2024-06-12 09:45:00|3429.5|3423|3430.5|3423|3430.5|3423|3429.5|3423|0
1718185800000|2024-06-12 09:50:00|3431||3431||3431||3431||0
1718186100000|2024-06-12 09:55:00|3431.5||3429.5||3431.5||3429.5||0
1718186400000|2024-06-12 10:00:00|3430|3424|3430.5|3424|3430.5|3424|3430|3424|0
1718186700000|2024-06-12 10:05:00|3429.5|3424.5|3432.5|3426|3432.5|3426|3429.5|3424.5|0
1718187000000|2024-06-12 10:10:00|3432|3426.5|3433|3427|3433|3427|3431.5|3426.5|0
1718187300000|2024-06-12 10:15:00|3432.5|3427.5|3434.5|3428|3434.5|3428|3432|3427.5|0
1718187600000|2024-06-12 10:20:00|3434|3428.5|3434|3429|3434|3429|3433.5|3428.5|0
1718187900000|2024-06-12 10:25:00|3433.5|3428.5|3433|3428|3433.5|3428.5|3433|3428|0
1718188200000|2024-06-12 10:30:00|3432.5|3427.5|3431.5|3427|3432.5|3427.5|3431|3426.5|0
1718188500000|2024-06-12 10:35:00|3432|3426.5|3431|3426.5|3432|3426.5|3431|3426.5|0
1718188800000|2024-06-12 10:40:00|3431.5|3427|3430|3425.5|3432|3427|3430|3425.5|0
1718189100000|2024-06-12 10:45:00|3429.5|3425|3429|3424.5|3429.5|3425|3429|3424.5|0
1718189400000|2024-06-12 10:50:00||3424||3424||3424||3424|0
1718189700000|2024-06-12 10:55:00|3428.5|3423.5|3428|3423|3428.5|3424|3427.5|3422.5|0
1718190000000|2024-06-12 11:00:00|3432.5|3416.5|3430.5|3425|3452.5|3425|3430.5|3402|0
1718190300000|2024-06-12 11:05:00|3431|3425.5|3431.5|3426|3431.5|3426.5|3431|3425.5|0
1718190600000|2024-06-12 11:10:00|3432|3426.5|3432|3426|3432.5|3427.5|3432|3426|0
1718190900000|2024-06-12 11:15:00||3425.5||3425.5||3425.5||3425.5|0
1718191200000|2024-06-12 11:20:00||3426||3427||3427||3426|0
1718191500000|2024-06-12 11:25:00|3432.5|3428|3433.5|3429|3433.5|3429|3432.5|3428|0
1718191800000|2024-06-12 11:30:00|3434|3428.5|3433.5|3428|3434|3428.5|3433.5|3427|0
1718192100000|2024-06-12 11:35:00|3434|3429|3434|3430|3434|3430|3434|3429|0
1718192400000|2024-06-12 11:40:00|3434.5|3431|3436.5|3432|3437|3432.5|3434.5|3430.5|0
1718192700000|2024-06-12 11:45:00||3431.5||3430.5||3431.5||3430.5|0
1718193000000|2024-06-12 11:50:00|3436|3430|3435.5|3431|3436|3431|3435.5|3429|0
1718193300000|2024-06-12 11:55:00|3436|3432|3436.5|3432|3436.5|3432|3436|3432|0
1718193600000|2024-06-12 12:00:00|3437|3432.5|3437.5|3433|3438|3434|3436.5|3432.5|0
1718193900000|2024-06-12 12:05:00||3432.5||3432.5||3432.5||3431.5|0
1718194200000|2024-06-12 12:10:00|3438|3433.5|3438|3433|3438|3433.5|3437.5|3433|0
1718194500000|2024-06-12 12:15:00|3438.5|3433.5|3438|3432.5|3438.5|3434|3438|3432.5|0
1718194800000|2024-06-12 12:20:00|3437.5|3432|3437|3430|3437.5|3432|3437|3430|0
1718195100000|2024-06-12 12:25:00|3436|3429.5|3436.5|3424.5|3436.5|3430.5|3435|3424.5|0
1718195400000|2024-06-12 12:30:00|3437|3385.5|3478.5|3445|3523|3445|3437|3385.5|0
1718195700000|2024-06-12 12:35:00|3476.5|3446|3464.5|3459|3476.5|3460.5|3458|3446|0
1718196000000|2024-06-12 12:40:00|3464|3458.5|3457.5|3450.5|3464|3458.5|3457.5|3450|0
1718196300000|2024-06-12 12:45:00|3458|3451|3460.5|3455.5|3460.5|3456|3458|3450.5|0
1718196600000|2024-06-12 12:50:00|3461|3456.5|3463.5|3457.5|3464|3459.5|3461|3456.5|0
1718196900000|2024-06-12 12:55:00||3457||3458.5||3459||3456.5|0
1718197200000|2024-06-12 13:00:00||3458||3457.5||3459||3457|0
1718197500000|2024-06-12 13:05:00|3464|3458|3463.5|3458.5|3464|3459|3463.5|3458|0
1718197800000|2024-06-12 13:10:00|3464|3459|3464.5|3459.5|3464.5|3459.5|3464|3459|0
1718198100000|2024-06-12 13:15:00|3465|3460|3465|3459|3465.5|3461|3465|3459|0
1718198400000|2024-06-12 13:20:00|3465.5|3459.5|3467|3462.5|3467|3462.5|3465|3459.5|0
1718198700000|2024-06-12 13:25:00|3467.5|3463.5|3467.5|3461|3468|3463.5|3467.5|3461|0
1718199000000|2024-06-12 13:30:00|3466.5|3460.5|3466.5|3461.5|3467|3461.5|3465.5|3458|0
1718199300000|2024-06-12 13:35:00|3467|3461|3467.5|3461.5|3467.5|3461.5|3467|3460.5|0
1718199600000|2024-06-12 13:40:00|3467|3462|3472|3465.5|3472.5|3465.5|3466.5|3462|0
1718199900000|2024-06-12 13:45:00|3472.5|3466|3476|3469.5|3476|3469.5|3472.5|3466|0
1718200200000|2024-06-12 13:50:00|3475.5|3470|3475|3470|3477.5|3471.5|3474.5|3470|0
1718200500000|2024-06-12 13:55:00|3475.5|3470.5|3473|3468.5|3476.5|3470.5|3473|3468.5|0
1718200800000|2024-06-12 14:00:00|3472|3468|3471|3466.5|3473.5|3468|3471|3466|0
1718201100000|2024-06-12 14:05:00|3470|3466|3469|3464.5|3470|3466|3468.5|3464|0
1718201400000|2024-06-12 14:10:00|3469.5|3464|3470|3464.5|3470|3464.5|3469.5|3464|0
1718201700000|2024-06-12 14:15:00|3470.5||3469.5||3471||3469.5||0
1718202000000|2024-06-12 14:20:00|3470|3464|3469.5|3464.5|3470|3466.5|3469|3464|5
1718202300000|2024-06-12 14:25:00|3470|3465|3470.5|3465.5|3471|3466|3469.5|3464.5|0
1718202600000|2024-06-12 14:30:00|3471|3465|3471.5|3466|3471.5|3466.5|3471|3464.5|0
1718202900000|2024-06-12 14:35:00||3465.5||3466||3466.5||3465.5|0
1718203200000|2024-06-12 14:40:00|3471|3466.5|3470.5|3463.5|3471|3466.5|3470.5|3463.5|0
1718203500000|2024-06-12 14:45:00|3470|3463|3468.5|3463|3470|3463|3468.5|3462|0
1718203800000|2024-06-12 14:50:00|3468|3462.5|3466.5|3460|3468|3462.5|3466.5|3459.5|0
1718204100000|2024-06-12 14:55:00||3459.5||3460.5||3461.5||3459.5|0
1718204400000|2024-06-12 15:00:00||3461||3461||3461.5||3460.5|0
1718204700000|2024-06-12 15:05:00|3466|3460.5|3464.5|3459|3466|3460.5|3464.5|3458|0
1718205000000|2024-06-12 15:10:00|3463.5|3458.5|3463.5|3457|3463.5|3458.5|3463.5|3457|0
1718205300000|2024-06-12 15:15:00|3462.5|3456.5|3464|3459.5|3464|3459.5|3462.5|3456|0
1718205600000|2024-06-12 15:20:00|3463.5|3458.5|3466|3461.5|3466|3461.5|3463.5|3458.5|0
1718205900000|2024-06-12 15:25:00|3465.5|3460.5|3467|3462|3467|3462|3465.5|3460.5|0
1718206200000|2024-06-12 15:30:00|3474.5|3455.5|3471.5|3453.5|3488.5|3456.5|3471.5|3453.5|0
1718206500000|2024-06-12 15:35:00|3472.5|3451|3470|3450.5|3488.5|3454|3470|3450|0
1718206800000|2024-06-12 15:40:00|3469.5|3451|3477.5|3447|3483|3452.5|3469.5|3442|0
1718207100000|2024-06-12 15:45:00|3476.5|3448|3470.5|3447|3476.5|3452.5|3470|3447|0
1718207400000|2024-06-12 15:50:00|3496.5|3408|3496.5|3408|3496.5|3408|3496.5|3408|0
1718208300000|2024-06-12 16:05:00||3410||3410||3410||3410|0
1718210100000|2024-06-12 16:35:00||3408.5||3408.5||3408.5||3408.5|0
1718210400000|2024-06-12 16:40:00||3410||3410||3410||3410|0
1718211600000|2024-06-12 17:00:00||3412||3412||3412||3412|0
1718211900000|2024-06-12 17:05:00||3410||3410||3410||3410|0
1718212500000|2024-06-12 17:15:00||3412||3412||3412||3412|0
1718213400000|2024-06-12 17:30:00||3410||3410||3410||3408.5|0
1718215200000|2024-06-12 18:00:00|3505.5|3406|3505.5|3406|3505.5|3409.5|3505.5|3406|0
1718215500000|2024-06-12 18:05:00||3404.5||3407.5||3407.5||3404.5|0
1718216100000|2024-06-12 18:15:00||3409.5||3409.5||3409.5||3409.5|0
1718216400000|2024-06-12 18:20:00||3407.5||3407.5||3407.5||3407.5|0
1718216700000|2024-06-12 18:25:00||3409.5||3409.5||3409.5||3409.5|0
1718217000000|2024-06-12 18:30:00||3411||3409.5||3411||3407.5|0
1718217300000|2024-06-12 18:35:00||3407.5||3409||3409||3406|0
1718217600000|2024-06-12 18:40:00||3407.5||3407.5||3407.5||3406|0
1718217900000|2024-06-12 18:45:00||3406||3406||3407.5||3406|0
1718218200000|2024-06-12 18:50:00||3404||3406||3406||3404|0
1718218500000|2024-06-12 18:55:00||3407.5||3409||3409||3407.5|0
1718218800000|2024-06-12 19:00:00||3411||3409||3411||3409|0
1718219400000|2024-06-12 19:10:00||3411||3409||3411||3409|0
1718219700000|2024-06-12 19:15:00||3411||3411||3411||3411|0
1718220000000|2024-06-12 19:20:00||3412.5||3407.5||3412.5||3407.5|0
1718220300000|2024-06-12 19:25:00||3406||3402.5||3406||3402.5|0
1718220600000|2024-06-12 19:30:00||3401||3402.5||3402.5||3401|0
1718220900000|2024-06-12 19:35:00||3404||3402.5||3404||3402.5|0
1718221200000|2024-06-12 19:40:00||3401||3401||3401||3399|0
1718221500000|2024-06-12 19:45:00||3402.5||3404||3404||3402.5|0
1718221800000|2024-06-12 19:50:00||3402.5||3404||3406||3402.5|0
1718222100000|2024-06-12 19:55:00||3406||3407.5||3407.5||3406|0
1718258400000|2024-06-13 06:00:00|3481|3426|3504.5|3398|3506|3426|3479.5|3398|0
1718261700000|2024-06-13 06:55:00|3492.5|3417|3486|3437|3492.5|3437|3486|3417|0
1718262000000|2024-06-13 07:00:00|3491.5|3437.5|3487.5|3443.5|3491.5|3462|3487.5|3437|0
1718262300000|2024-06-13 07:05:00|3493.5|3444.5|3496.5|3446|3496.5|3450.5|3493.5|3436.5|0
1718262600000|2024-06-13 07:10:00|3494.5|3446.5|3489.5|3461.5|3494.5|3463.5|3471|3436.5|0
1718262900000|2024-06-13 07:15:00|3488.5|3462.5|3473|3462.5|3491.5|3465|3473|3458.5|0
1718263200000|2024-06-13 07:20:00|3483.5|3458.5|3472.5|3466.5|3483.5|3466.5|3472.5|3458.5|0
1718263500000|2024-06-13 07:25:00|3472|3467.5|3471.5|3466|3472|3467.5|3471.5|3466|0
1718263800000|2024-06-13 07:30:00|3471|3464.5|3470.5|3465.5|3471|3465.5|3470.5|3464.5|0
1718264100000|2024-06-13 07:35:00|3470|3464|3465.5|3459.5|3470|3464|3465.5|3459.5|0
1718264400000|2024-06-13 07:40:00|3466|3460|3466.5|3461.5|3466.5|3461.5|3466|3460|0
1718264700000|2024-06-13 07:45:00|3467|3462.5|3467.5|3462.5|3468|3463.5|3466.5|3461.5|0
1718265000000|2024-06-13 07:50:00|3467|3461|3466.5|3462|3467|3462|3466.5|3461|0
1718265300000|2024-06-13 07:55:00|3467|3461|3466.5|3460|3467|3461|3466.5|3460|0
1718265600000|2024-06-13 08:00:00|3465.5|3459.5|3463|3458|3465.5|3460|3463|3458|0
1718265900000|2024-06-13 08:05:00|3463.5|3458.5|3464|3459|3464.5|3460|3463.5|3458.5|0
1718266200000|2024-06-13 08:10:00|3463.5|3457.5|3462|3456|3463.5|3457.5|3462|3456|0
1718266500000|2024-06-13 08:15:00|3461.5||3461||3461.5||3461||0
1718266800000|2024-06-13 08:20:00|3460.5|3454.5|3458|3453.5|3460.5|3458.5|3458|3451.5|0
1718267100000|2024-06-13 08:25:00|3458.5|3453|3457|3450.5|3458.5|3454|3457|3450.5|0
1718267400000|2024-06-13 08:30:00|3456.5|3451|3454|3448.5|3456.5|3451.5|3454|3448.5|0
1718267700000|2024-06-13 08:35:00|3454.5|3448|3454|3449|3454.5|3449.5|3454|3447.5|0
1718268000000|2024-06-13 08:40:00|3453.5|3448.5|3453|3447|3453.5|3449|3453|3447|0
1718268300000|2024-06-13 08:45:00|3452.5|3446.5|3452|3445.5|3452.5|3447|3451|3445|0
1718268600000|2024-06-13 08:50:00|3451|3445|3451|3445|3451|3445.5|3451|3444.5|0
1718268900000|2024-06-13 08:55:00|3451.5|3445.5|3452|3447|3452|3447.5|3451|3445.5|0
1718269200000|2024-06-13 09:00:00||3447.5||3446.5||3447.5||3446.5|0
1718269500000|2024-06-13 09:05:00|3452.5|3447|3453|3447|3454|3449.5|3452.5|3447|0
1718269800000|2024-06-13 09:10:00|3452.5|3446.5|3452|3447|3452.5|3447.5|3452|3446.5|0
1718270100000|2024-06-13 09:15:00|3451|3446.5|3451|3446|3451|3446.5|3451|3446|0
1718270400000|2024-06-13 09:20:00|3450.5|3444|3448|3442|3450.5|3444|3448|3442|2
1718270700000|2024-06-13 09:25:00|3447.5|3441.5|3446|3440.5|3447.5|3442.5|3446|3440.5|0
1718271000000|2024-06-13 09:30:00|3445.5|3440|3445|3438.5|3445.5|3440|3444|3438.5|0
1718271300000|2024-06-13 09:35:00|3444.5|3438|3442|3436|3444.5|3438|3442|3436|0
1718271600000|2024-06-13 09:40:00|3441.5|3435.5|3440|3435|3441.5|3435.5|3440|3433.5|0
1718271900000|2024-06-13 09:45:00|3440.5|3435.5|3442|3435.5|3442|3437|3440.5|3435.5|0
1718272200000|2024-06-13 09:50:00|3441.5|3435|3440|3434.5|3441.5|3435.5|3440|3434.5|0
1718272500000|2024-06-13 09:55:00|3440.5|3434|3441|3436.5|3441|3436.5|3440|3434|0
1718272800000|2024-06-13 10:00:00|3441.5|3436|3441|3436|3441.5|3436|3441|3435|0
1718273100000|2024-06-13 10:05:00|3440.5|3435.5|3438|3432|3440.5|3435.5|3438|3432|0
1718273400000|2024-06-13 10:10:00|3437.5|3431.5|3436|3429.5|3437.5|3432.5|3436|3429.5|0
1718273700000|2024-06-13 10:15:00|3435.5|3429|3432|3427|3435.5|3429|3432|3425.5|0
1718274000000|2024-06-13 10:20:00|3432.5|3426.5|3434.5|3429.5|3434.5|3430|3432|3426.5|0
1718274300000|2024-06-13 10:25:00|3435|3430|3436|3431.5|3436.5|3431.5|3435|3430|0
1718274600000|2024-06-13 10:30:00|3435|3431|3435|3429|3435|3431|3435|3429|0
1718274900000|2024-06-13 10:35:00|3434.5|3428.5|3434|3427.5|3434.5|3429.5|3434|3427.5|0
1718275200000|2024-06-13 10:40:00||3428.5||3428||3428.5||3428|0
1718275500000|2024-06-13 10:45:00||3428.5||3429||3429.5||3428.5|0
1718275800000|2024-06-13 10:50:00|3434.5|3428.5|3435|3428.5|3435.5|3430.5|3434.5|3428.5|0
1718276100000|2024-06-13 10:55:00|3435.5|3429|3435.5|3431|3435.5|3431.5|3435|3429|0
1718276400000|2024-06-13 11:00:00|3453.5|3424|3435.5|3431|3458|3431|3435.5|3408|0
1718276700000|2024-06-13 11:05:00|3436|3430.5|3437.5|3432.5|3437.5|3432.5|3435.5|3430.5|0
1718277000000|2024-06-13 11:10:00|3437|3432|3438|3433.5|3438|3433.5|3437|3431.5|0
1718277300000|2024-06-13 11:15:00|3438.5|3434|3439|3433.5|3439.5|3434.5|3438.5|3433.5|0
1718277600000|2024-06-13 11:20:00|3438.5|3433|3438|3431.5|3438.5|3433|3438|3431.5|0
1718277900000|2024-06-13 11:25:00|3437.5|3432.5|3437|3431.5|3437.5|3432.5|3437|3431.5|0
1718278200000|2024-06-13 11:30:00||3431||3431||3431||3431|0
1718278500000|2024-06-13 11:35:00|3437.5|3430.5|3437|3432|3437.5|3432.5|3437|3430.5|0
1718278800000|2024-06-13 11:40:00||3431.5||3432||3432.5||3431.5|0
1718279100000|2024-06-13 11:45:00||3431.5||3432||3432.5||3431.5|0
1718279400000|2024-06-13 11:50:00||3431.5||3432.5||3432.5||3431.5|0
1718279700000|2024-06-13 11:55:00||3432||3432.5||3433||3432|0
1718280000000|2024-06-13 12:00:00|3437.5|3433.5|3439|3434|3439|3434.5|3437.5|3433.5|0
1718280300000|2024-06-13 12:05:00|3439.5|3434.5|3439|3434.5|3439.5|3435|3439|3434.5|0
1718280600000|2024-06-13 12:10:00|3439.5|3435|3441.5|3436.5|3442|3437|3439.5|3435|0
1718280900000|2024-06-13 12:15:00|3442|3437.5|3442.5|3437|3443|3438.5|3442|3437|0
1718281200000|2024-06-13 12:20:00|3443|3437.5|3442.5|3438|3443|3438.5|3442.5|3437|0
1718281500000|2024-06-13 12:25:00|3443|3437.5|3447|3435.5|3447|3439|3443|3435.5|0
1718281800000|2024-06-13 12:30:00|3449.5|3435|3452.5|3447.5|3502|3448|3449.5|3397|0
1718282100000|2024-06-13 12:35:00|3453|3448|3451.5|3445.5|3453|3448.5|3451.5|3445|0
1718282400000|2024-06-13 12:40:00|3452|3446.5|3451.5|3446|3452|3447|3451.5|3446|0
1718282700000|2024-06-13 12:45:00|3452|3446.5|3449.5|3443|3452|3447|3449.5|3443|0
1718283000000|2024-06-13 12:50:00|3449|3442.5|3450|3445|3450|3445|3448.5|3442.5|0
1718283300000|2024-06-13 12:55:00|3449.5|3444.5|3447.5|3441|3450|3444.5|3447.5|3441|0
1718283600000|2024-06-13 13:00:00|3447|3440.5|3445.5|3439.5|3447.5|3442.5|3445.5|3439.5|0
1718283900000|2024-06-13 13:05:00|3445|3439|3440.5|3434.5|3445|3439|3440.5|3434.5|0
1718284200000|2024-06-13 13:10:00||3435.5||3434||3436||3434|0
1718284500000|2024-06-13 13:15:00|3441|3434.5|3440.5|3435.5|3441|3436|3440.5|3434.5|0
1718284800000|2024-06-13 13:20:00||3435||3435.5||3436||3433.5|0
1718285100000|2024-06-13 13:25:00|3441|3436|3441.5|3436|3442|3437|3440.5|3435.5|0
1718285400000|2024-06-13 13:30:00|3442|3436.5|3440.5|3434|3442.5|3437.5|3440.5|3434|0
1718285700000|2024-06-13 13:35:00|3440|3435|3440|3435|3440|3435|3439.5|3433|0
1718286000000|2024-06-13 13:40:00|3440.5|3435.5|3436.5|3430.5|3440.5|3435.5|3436.5|3430.5|0
1718286300000|2024-06-13 13:45:00|3436|3430|3435.5|3429.5|3436.5|3431.5|3435.5|3429.5|0
1718286600000|2024-06-13 13:50:00|3434.5|3429|3431.5|3425.5|3434.5|3429|3431.5|3425.5|0
1718286900000|2024-06-13 13:55:00|3430.5|3425|3427.5|3422.5|3430.5|3425|3427|3422|0
1718287200000|2024-06-13 14:00:00|3428|3422|3426.5|3421|3428.5|3422.5|3425.5|3420.5|0
1718287500000|2024-06-13 14:05:00|3427|3420.5|3428|3422|3428.5|3422|3425.5|3420.5|0
1718287800000|2024-06-13 14:10:00|3427|3421.5|3422|3417|3427|3421.5|3422|3417|0
1718288100000|2024-06-13 14:15:00|3422.5|3417.5|3422|3416|3422.5|3417.5|3420.5|3415.5|0
1718288400000|2024-06-13 14:20:00|3421.5|3415.5|3417|3412|3421.5|3415.5|3416.5|3411.5|0
1718288700000|2024-06-13 14:25:00|3417.5|3411.5|3418|3412|3418|3412|3415.5|3410.5|0
1718289000000|2024-06-13 14:30:00|3418.5|3411.5|3412.5|3408|3418.5|3412|3412.5|3407.5|0
1718289300000|2024-06-13 14:35:00|3413|3407.5|3417|3411|3417|3411|3412.5|3407.5|0
1718289600000|2024-06-13 14:40:00|3416|3410.5|3416.5|3411|3417.5|3411|3415.5|3410.5|0
1718289900000|2024-06-13 14:45:00|3417||3417||3417.5||3416.5||0
1718290200000|2024-06-13 14:50:00|3416|3410.5|3412.5|3407.5|3416|3410.5|3412.5|3407.5|0
1718290500000|2024-06-13 14:55:00|3412|3407|3411.5|3406.5|3412|3407|3411|3406|0
1718290800000|2024-06-13 15:00:00|3411|3406|3409|3402.5|3411|3406|3409|3402.5|0
1718291100000|2024-06-13 15:05:00|3408.5|3403|3408|3403|3409|3404|3407|3402|0
1718291400000|2024-06-13 15:10:00|3408.5|3403.5|3406|3401|3410|3403.5|3405|3400.5|0
1718291700000|2024-06-13 15:15:00|3406.5|3400.5|3408|3402|3408|3402|3405.5|3400.5|0
1718292000000|2024-06-13 15:20:00|3407.5|3401.5|3406.5|3401|3407.5|3401.5|3405|3400.5|0
1718292300000|2024-06-13 15:25:00|3406|3400.5|3404|3399|3406|3400.5|3403.5|3398.5|0
1718292600000|2024-06-13 15:30:00|3412.5|3392.5|3416.5|3392|3428.5|3394.5|3410.5|3377.5|0
1718292900000|2024-06-13 15:35:00|3415.5|3392.5|3412|3391|3418.5|3394|3411|3386|0
1718293200000|2024-06-13 15:40:00||3385||3392.5||3392.5||3377.5|0
1718293500000|2024-06-13 15:45:00|3411.5|3393|3412.5|3392|3418|3393|3411|3376|0
1718293800000|2024-06-13 15:50:00|3425.5|3392.5|3454.5|3392.5|3454.5|3392.5|3425.5|3392.5|0
1718294100000|2024-06-13 15:55:00|3453|3391|3453|3391|3453|3391|3453|3391|0
1718294400000|2024-06-13 16:00:00|3451|3389.5|3449.5|3388|3451|3389.5|3448|3386.5|0
1718294700000|2024-06-13 16:05:00|3451|3389.5|3451|3389.5|3451|3389.5|3451|3389.5|0
1718295000000|2024-06-13 16:10:00|3453|3391|3453|3391|3453|3391|3453|3391|0
1718295300000|2024-06-13 16:15:00|3451|3389.5|3451|3389.5|3451|3389.5|3449.5|3388|0
1718295600000|2024-06-13 16:20:00||3388||3388||3388||3388|0
1718295900000|2024-06-13 16:25:00|3449.5||3449.5||3449.5||3449.5||0
1718296200000|2024-06-13 16:30:00|3451|3389.5|3453|3391|3453|3391|3451|3389.5|0
1718296800000|2024-06-13 16:40:00|3454.5|3392.5|3454.5|3392.5|3454.5|3392.5|3454.5|3392.5|0
1718297100000|2024-06-13 16:45:00|3453|3391|3453|3391|3453|3391|3453|3391|0
1718297400000|2024-06-13 16:50:00|3454.5|3392.5|3454.5|3392.5|3454.5|3392.5|3454.5|3392.5|0
1718297700000|2024-06-13 16:55:00|3453|3391|3453|3391|3453|3391|3453|3391|0
1718298000000|2024-06-13 17:00:00|3454.5|3392.5|3454.5|3392.5|3454.5|3394|3454.5|3392.5|0
1718298600000|2024-06-13 17:10:00|3456|3394|3456|3394|3456|3394|3456|3394|0
1718298900000|2024-06-13 17:15:00|3454.5|3392.5|3454.5|3392.5|3454.5|3392.5|3454.5|3392.5|0
1718299500000|2024-06-13 17:25:00||3394||3394||3394||3394|0
1718299800000|2024-06-13 17:30:00||3392.5||3392.5||3392.5||3392.5|0
1718300400000|2024-06-13 17:40:00||3394||3394||3394||3394|0
1718300700000|2024-06-13 17:45:00|3456||3456||3456||3456||0
1718301600000|2024-06-13 18:00:00||3392.5||3392.5||3392.5||3392.5|0
1718301900000|2024-06-13 18:05:00|3458|3394|3458|3395.5|3458|3395.5|3458|3394|0
1718303100000|2024-06-13 18:25:00|3459.5|3397|3459.5|3397|3459.5|3397|3459.5|3397|0
1718303700000|2024-06-13 18:35:00|3458||3458||3458||3458||0
1718304000000|2024-06-13 18:40:00|3459.5||3459.5||3459.5||3459.5||0
1718304600000|2024-06-13 18:50:00||3398.5||3398.5||3398.5||3398.5|0
1718305200000|2024-06-13 19:00:00|3461|3400|3463|3400|3463|3400|3461|3400|0
1718305500000|2024-06-13 19:05:00|3461||3461||3461||3461||0
1718305800000|2024-06-13 19:10:00||3398.5||3398.5||3398.5||3398.5|0
1718306100000|2024-06-13 19:15:00|3459.5|3397|3461|3398.5|3461|3398.5|3459.5|3397|0
1718306400000|2024-06-13 19:20:00||3400||3400||3400||3400|0
1718306700000|2024-06-13 19:25:00||3398.5||3398.5||3398.5||3398.5|0
1718307600000|2024-06-13 19:40:00||3400||3400||3400||3400|0
1718307900000|2024-06-13 19:45:00||3398.5||3398.5||3398.5||3398.5|0
1718308200000|2024-06-13 19:50:00||3400||3398.5||3400||3398.5|0
1718344800000|2024-06-14 06:00:00|3442|3387.5|3466.5|3364|3466.5|3387.5|3440.5|3362|0
1718348100000|2024-06-14 06:55:00|3443|3362|3424|3374.5|3443|3374.5|3424|3362|0
1718348400000|2024-06-14 07:00:00|3423.5|3375|3407.5|3401|3432|3402.5|3407.5|3375|0
1718348700000|2024-06-14 07:05:00|3407|3402|3406.5|3399.5|3407|3402|3406.5|3399|0
1718349000000|2024-06-14 07:10:00|3406|3399|3402.5|3397|3406|3399|3402.5|3395.5|0
1718349300000|2024-06-14 07:15:00|3402|3396.5|3402|3396.5|3402|3399.5|3402|3395|0
1718349600000|2024-06-14 07:20:00|3404.5|3397|3407.5|3400|3408|3403|3404.5|3397|0
1718349900000|2024-06-14 07:25:00|3407|3399.5|3408.5|3404|3409|3404|3406.5|3399.5|0
1718350200000|2024-06-14 07:30:00|3409|3404.5|3408|3400.5|3411.5|3407|3408|3400|0
1718350500000|2024-06-14 07:35:00|3407|3401.5|3405|3398|3407|3401.5|3405|3398|0
1718350800000|2024-06-14 07:40:00|3404|3397.5|3403|3397|3404|3398.5|3403|3396.5|0
1718351100000|2024-06-14 07:45:00|3402.5|3396.5|3402|3394.5|3402.5|3397.5|3402|3394.5|0
1718351400000|2024-06-14 07:50:00|3402.5|3395|3402|3397|3402.5|3397.5|3402|3395|0
1718351700000|2024-06-14 07:55:00|3402.5|3397.5|3401|3393.5|3402.5|3398|3401|3393.5|0
1718352000000|2024-06-14 08:00:00|3400.5|3394.5|3394|3389|3400.5|3395.5|3393.5|3389|10
1718352300000|2024-06-14 08:05:00|3393.5|3389.5|3393.5|3387.5|3393.5|3389.5|3391|3386|0
1718352600000|2024-06-14 08:10:00|3392.5|3388|3394.5|3388.5|3394.5|3388.5|3392|3388|0
1718352900000|2024-06-14 08:15:00|3394|3389|3393.5|3388.5|3396.5|3390.5|3393.5|3388.5|0
1718353200000|2024-06-14 08:20:00|3393|3388|3389|3384|3393|3388|3389|3384|0
1718353500000|2024-06-14 08:25:00|3388|3384.5|3387.5|3381.5|3388.5|3384.5|3385.5|3381|0
1718353800000|2024-06-14 08:30:00|3387|3382.5|3390|3385.5|3391.5|3385.5|3386.5|3382.5|0
1718354100000|2024-06-14 08:35:00|3390.5|3386.5|3392|3386.5|3392.5|3386.5|3389.5|3386.5|0
1718354400000|2024-06-14 08:40:00|3393.5|3387|3390.5|3385.5|3394.5|3388.5|3389.5|3385|2
1718354700000|2024-06-14 08:45:00|3390|3385|3386.5|3382.5|3390|3385.5|3386.5|3382|0
1718355000000|2024-06-14 08:50:00|3387.5|3383|3387|3382.5|3389.5|3383.5|3386.5|3382|2
1718355300000|2024-06-14 08:55:00|3387.5|3382|3384.5|3380|3388|3382|3384.5|3379.5|0
1718355600000|2024-06-14 09:00:00|3385|3380.5|3389|3384|3389.5|3384|3385|3380.5|0
1718355900000|2024-06-14 09:05:00|3388.5|3383.5|3386.5|3382|3388.5|3383.5|3386|3381|0
1718356200000|2024-06-14 09:10:00|3387|3383|3386.5|3382|3389|3383|3386.5|3381.5|0
1718356500000|2024-06-14 09:15:00|3386|3381.5|3386|3381|3387.5|3382|3383.5|3380|3
1718356800000|2024-06-14 09:20:00|3386.5|3381.5|3385|3380.5|3387.5|3382|3385|3380.5|0
1718357100000|2024-06-14 09:25:00|3385.5|3381|3385|3380.5|3386|3382|3385|3380.5|0
1718357400000|2024-06-14 09:30:00|3384.5|3380|3381.5|3377|3384.5|3380|3381.5|3377|0
1718357700000|2024-06-14 09:35:00|3381|3376.5|3379|3375|3381.5|3377|3379|3374.5|0
1718358000000|2024-06-14 09:40:00|3378|3374.5|3377|3333.5|3378|3374.5|3377|3333.5|0
1718358300000|2024-06-14 09:45:00|3376.5|3342|3377.5|3373|3378.5|3373|3376.5|3342|4
1718358600000|2024-06-14 09:50:00|3379.5|3374|3376|3371.5|3380|3375|3376|3371.5|1
1718358900000|2024-06-14 09:55:00|3375.5|3371|3376.5|3371.5|3377.5|3372|3375.5|3371|1
1718359200000|2024-06-14 10:00:00|3376|3371|3365|3360.5|3376|3371|3365|3360|0
1718359500000|2024-06-14 10:05:00|3365.5|3361|3372|3366.5|3372.5|3366.5|3365.5|3361|0
1718359800000|2024-06-14 10:10:00|3371.5|3366|3369.5|3364.5|3372|3366|3369|3364.5|2
1718360100000|2024-06-14 10:15:00|3370|3365.5|3374.5|3368.5|3374.5|3368.5|3370|3365.5|0
1718360400000|2024-06-14 10:20:00|3375|3369|3374.5|3368.5|3378|3372.5|3373|3368.5|0
1718360700000|2024-06-14 10:25:00|3374|3369.5|3376.5|3370.5|3376.5|3370.5|3372|3367|0
1718361000000|2024-06-14 10:30:00|3377|3371|3375|3370|3379|3372.5|3375|3370|0
1718361300000|2024-06-14 10:35:00|3375.5|3370.5|3376|3371|3377.5|3371.5|3375.5|3370|0
1718361600000|2024-06-14 10:40:00|3375|3371.5|3376|3370.5|3376|3371.5|3373.5|3369|0
1718361900000|2024-06-14 10:45:00|3375.5|3370|3376.5|3370.5|3376.5|3370.5|3374.5|3370|0
1718362200000|2024-06-14 10:50:00|3377|3371.5|3379|3373.5|3379|3373.5|3377|3371.5|0
1718362500000|2024-06-14 10:55:00|3379.5|3372.5|3374.5|3369.5|3379.5|3372.5|3374|3369.5|0
1718362800000|2024-06-14 11:00:00|3399|3364|3378|3370|3400|3370|3366.5|3347.5|2
1718363100000|2024-06-14 11:05:00|3377.5|3369.5|3372|3366|3377.5|3369.5|3372|3365|0
1718363400000|2024-06-14 11:10:00|3372.5|3366.5|3373.5|3369|3373.5|3369.5|3372.5|3365.5|0
1718363700000|2024-06-14 11:15:00|3374|3368.5|3374|3367|3374|3368.5|3374|3367|0
1718364000000|2024-06-14 11:20:00|3374.5|3367.5|3377.5|3372.5|3377.5|3372.5|3374.5|3367.5|0
1718364300000|2024-06-14 11:25:00|3378|3373.5|3379.5|3374.5|3380|3375.5|3378|3372.5|0
1718364600000|2024-06-14 11:30:00|3380.5|3374|3384|3379.5|3384|3379.5|3380.5|3373.5|0
1718364900000|2024-06-14 11:35:00|3384.5|3380.5|3383.5|3375.5|3388|3383.5|3383.5|3375.5|0
1718365200000|2024-06-14 11:40:00|3383|3375|3380.5|3373|3383|3375|3380.5|3372.5|0
1718365500000|2024-06-14 11:45:00|3380|3372.5|3379.5|3374|3380|3374.5|3379.5|3372|0
1718365800000|2024-06-14 11:50:00|3378.5|3374.5|3378.5|3372.5|3378.5|3375|3378.5|3371.5|0
1718366100000|2024-06-14 11:55:00|3378|3372|3374.5|3368.5|3378|3372|3374.5|3367.5|0
1718366400000|2024-06-14 12:00:00|3375|3369|3374.5|3368.5|3375|3370.5|3374.5|3368.5|0
1718366700000|2024-06-14 12:05:00|3375|3368|3373.5|3368|3375|3370|3373.5|3367|0
1718367000000|2024-06-14 12:10:00||3367.5||3366.5||3368.5||3366|0
1718367300000|2024-06-14 12:15:00|3372.5|3367|3372.5|3367|3372.5|3367.5|3372.5|3365.5|0
1718367600000|2024-06-14 12:20:00|3373|3367.5|3376.5|3371.5|3376.5|3371.5|3373|3367.5|0
1718367900000|2024-06-14 12:25:00|3377|3372|3377.5|3371|3377.5|3372.5|3377|3370.5|0
1718368200000|2024-06-14 12:30:00|3377|3371.5|3374.5|3367|3377|3372.5|3374.5|3367|0
1718368500000|2024-06-14 12:35:00|3374|3366.5|3374.5|3370|3375|3370.5|3373.5|3366.5|0
1718368800000|2024-06-14 12:40:00||3369.5||3369.5||3370||3368|0
1718369100000|2024-06-14 12:45:00|3375|3370|3374.5|3367.5|3375.5|3370.5|3374.5|3367.5|0
1718369400000|2024-06-14 12:50:00|3373.5|3367|3373.5|3367|3373.5|3367|3373.5|3366|0
1718369700000|2024-06-14 12:55:00||3366.5||3368.5||3368.5||3366.5|0
1718370000000|2024-06-14 13:00:00|3374|3369|3374.5|3367|3374.5|3369.5|3374|3367|0
1718370300000|2024-06-14 13:05:00|3374|3367.5|3372.5|3366|3374|3369|3372.5|3366|0
1718370600000|2024-06-14 13:10:00|3372|3365.5|3368.5|3361.5|3372|3365.5|3368.5|3361.5|0
1718370900000|2024-06-14 13:15:00|3368|3362|3367.5|3360.5|3368|3362.5|3367.5|3360.5|0
1718371200000|2024-06-14 13:20:00|3367|3360|3365.5|3358.5|3367|3360|3365.5|3358|0
1718371500000|2024-06-14 13:25:00|3364.5|3359|3365.5|3359|3365.5|3359.5|3364.5|3357.5|0
1718371800000|2024-06-14 13:30:00|3366|3359.5|3366.5|3361|3367|3362.5|3366|3359.5|0
1718372100000|2024-06-14 13:35:00|3367|3360.5|3370.5|3366|3370.5|3366|3367|3359.5|0
1718372400000|2024-06-14 13:40:00|3371|3367|3369.5|3364.5|3373.5|3368.5|3369.5|3362.5|0
1718372700000|2024-06-14 13:45:00|3370|3365|3371.5|3366.5|3371.5|3366.5|3369.5|3364|0
1718373000000|2024-06-14 13:50:00|3370.5|3366|3369.5|3362|3370.5|3366|3369.5|3362|0
1718373300000|2024-06-14 13:55:00|3368.5|3362.5|3372|3360.5|3372|3363.5|3367.5|3360.5|0
1718373600000|2024-06-14 14:00:00|3370.5|3360|3361.5|3356|3370.5|3361.5|3361|3355.5|0
1718373900000|2024-06-14 14:05:00|3362|3355.5|3363|3358.5|3365|3360|3360.5|3355.5|0
1718374200000|2024-06-14 14:10:00|3363.5|3359|3358.5|3353.5|3364|3359|3358|3353|0
1718374500000|2024-06-14 14:15:00|3359|3355|3363|3358|3363|3358|3358.5|3355|0
1718374800000|2024-06-14 14:20:00|3362.5|3357.5|3362.5|3355.5|3364|3359|3362.5|3355|0
1718375100000|2024-06-14 14:25:00|3362|3355|3358.5|3353.5|3362|3355|3358.5|3351.5|0
1718375400000|2024-06-14 14:30:00|3359|3354|3356.5|3351.5|3359.5|3354.5|3356.5|3349|0
1718375700000|2024-06-14 14:35:00|3356|3351|3353.5|3346.5|3356|3351|3353.5|3346.5|0
1718376000000|2024-06-14 14:40:00|3352.5|3346|3352.5|3347|3352.5|3347.5|3352.5|3345|0
1718376300000|2024-06-14 14:45:00|3353|3347.5|3355.5|3350|3355.5|3350.5|3352.5|3347.5|0
1718376600000|2024-06-14 14:50:00|3356|3350.5|3358|3353|3358|3353|3356|3350.5|0
1718376900000|2024-06-14 14:55:00|3358.5|3353.5|3359.5|3353|3360|3355|3358.5|3352|0
1718377200000|2024-06-14 15:00:00|3359|3353.5|3354.5|3349.5|3359|3354|3354.5|3349.5|0
1718377500000|2024-06-14 15:05:00|3355|3349|3354|3347.5|3355.5|3349|3354|3347.5|0
1718377800000|2024-06-14 15:10:00||3348||3348.5||3349||3348|1
1718378100000|2024-06-14 15:15:00|3354.5|3349|3355|3350|3355|3350|3354|3348.5|0
1718378400000|2024-06-14 15:20:00|3355.5|3350.5|3357.5|3352|3357.5|3353|3355.5|3350.5|0
1718378700000|2024-06-14 15:25:00||3351.5||3350.5||3352.5||3350.5|0
1718379000000|2024-06-14 15:30:00|3362|3350|3360.5|3344|3379.5|3350|3360|3342.5|0
1718379300000|2024-06-14 15:35:00|3361.5|3342.5|3368|3343|3377.5|3346|3359.5|3337.5|0
1718379600000|2024-06-14 15:40:00|3367.5|3342.5|3365|3342.5|3367.5|3342.5|3359.5|3342.5|0
1718379900000|2024-06-14 15:45:00|3364.5|3342|3400.5|3339.5|3400.5|3342|3359.5|3333|0
1718380200000|2024-06-14 15:50:00|3402|3338|3402|3339.5|3402|3339.5|3402|3338|0
1718380500000|2024-06-14 15:55:00|3403.5|3341|3403.5|3342.5|3403.5|3342.5|3403.5|3341|0
1718380800000|2024-06-14 16:00:00|3402|3341|3402|3341|3402|3341|3402|3341|0
1718381400000|2024-06-14 16:10:00|3403.5|3342.5|3405.5|3344|3405.5|3344|3403.5|3342.5|0
1718381700000|2024-06-14 16:15:00|3403.5|3342.5|3403.5|3341|3403.5|3342.5|3403.5|3341|0
1718382000000|2024-06-14 16:20:00||3342.5||3341||3342.5||3341|0
1718382300000|2024-06-14 16:25:00|3402|3339.5|3400.5|3339.5|3402|3339.5|3400.5|3339.5|0
1718382600000|2024-06-14 16:30:00||3338||3339.5||3339.5||3338|0
1718382900000|2024-06-14 16:35:00|3402|3341|3403.5|3342.5|3403.5|3342.5|3402|3341|0
1718383200000|2024-06-14 16:40:00||3341||3342.5||3342.5||3341|0
1718383500000|2024-06-14 16:45:00||3341||3341||3341||3341|0
1718383800000|2024-06-14 16:50:00|3402|3342.5|3402|3341|3402|3342.5|3402|3341|0
1718384100000|2024-06-14 16:55:00|3403.5|3342.5|3403.5|3342.5|3403.5|3342.5|3403.5|3342.5|0
1718384700000|2024-06-14 17:05:00|3405.5|3344|3405.5|3344|3405.5|3344|3405.5|3344|0
1718385300000|2024-06-14 17:15:00||3342.5||3342.5||3342.5||3342.5|0
1718385600000|2024-06-14 17:20:00|3403.5||3403.5||3403.5||3403.5||0
1718385900000|2024-06-14 17:25:00|3405.5|3344|3405.5|3342.5|3405.5|3344|3405.5|3342.5|0
1718386200000|2024-06-14 17:30:00|3403.5||3403.5||3403.5||3403.5||0
1718386500000|2024-06-14 17:35:00|3405.5|3344|3405.5|3344|3405.5|3344|3405.5|3344|0
1718386800000|2024-06-14 17:40:00|3403.5|3342.5|3403.5|3341|3403.5|3342.5|3403.5|3341|0
1718387100000|2024-06-14 17:45:00||3342.5||3341||3342.5||3341|0
1718387400000|2024-06-14 17:50:00|3402|3339.5|3402|3341|3402|3341|3402|3339.5|0
1718387700000|2024-06-14 17:55:00|3400.5|3339.5|3400.5|3339.5|3400.5|3339.5|3400.5|3339.5|0
1718388000000|2024-06-14 18:00:00|3398.5|3338|3400.5|3338|3400.5|3338|3398.5|3338|0
1718388300000|2024-06-14 18:05:00|3398.5|3339.5|3398.5|3338|3398.5|3339.5|3398.5|3338|0
1718388600000|2024-06-14 18:10:00||3336.5||3336.5||3336.5||3336.5|0
1718388900000|2024-06-14 18:15:00||3338||3338||3338||3338|0
1718389200000|2024-06-14 18:20:00|3400.5|3339.5|3400.5|3339.5|3400.5|3339.5|3400.5|3339.5|0
1718389500000|2024-06-14 18:25:00|3402|3341|3402|3339.5|3402|3341|3402|3339.5|0
1718389800000|2024-06-14 18:30:00|3400.5||3400.5||3400.5||3400.5||0
1718390400000|2024-06-14 18:40:00|3402|3338|3402|3339.5|3402|3339.5|3402|3338|0
1718390700000|2024-06-14 18:45:00||3341||3339.5||3341||3339.5|0
1718391000000|2024-06-14 18:50:00||3341||3341||3341||3341|0
1718391300000|2024-06-14 18:55:00||3339.5||3339.5||3339.5||3339.5|0
1718391600000|2024-06-14 19:00:00||3341||3341||3341||3341|0
1718392200000|2024-06-14 19:10:00||3339.5||3339.5||3339.5||3339.5|0
1718392500000|2024-06-14 19:15:00||3341||3339.5||3341||3339.5|0
1718393100000|2024-06-14 19:25:00||3341||3341||3341||3341|0
1718393400000|2024-06-14 19:30:00||3339.5||3339.5||3339.5||3339.5|0
1718393700000|2024-06-14 19:35:00|3400.5||3400.5||3400.5||3400.5||0
1718394000000|2024-06-14 19:40:00||3338||3338||3338||3338|0
1718394300000|2024-06-14 19:45:00|3398.5||3398.5||3398.5||3398.5||0
1718394600000|2024-06-14 19:50:00||3336.5||3336.5||3336.5||3336.5|0
1718394900000|2024-06-14 19:55:00|3400.5|3338|3403.5|3341|3403.5|3341|3400.5|3338|0
1718604000000|2024-06-17 06:00:00|3391.5|3337|3411.5|3311|3414.5|3338.5|3390|3311|0
1718607300000|2024-06-17 06:55:00|3408.5|3334.5|3401.5|3343.5|3408.5|3343.5|3401.5|3334.5|0
1718607600000|2024-06-17 07:00:00|3395.5|3344|3363.5|3360|3395.5|3360|3363|3341|0
1718607900000|2024-06-17 07:05:00|3364.5|3360.5|3367.5|3361|3368.5|3361|3363.5|3360.5|0
1718608200000|2024-06-17 07:10:00|3366.5|3362|3368|3363.5|3368|3363.5|3366|3362|0
1718608500000|2024-06-17 07:15:00|3367|3364|3375.5|3369|3375.5|3369|3367|3364|0
1718608800000|2024-06-17 07:20:00|3375|3369.5|3377.5|3371|3377.5|3371|3374.5|3369.5|0
1718609100000|2024-06-17 07:25:00|3378|3372|3380.5|3375|3381.5|3375|3378|3372|0
1718609400000|2024-06-17 07:30:00|3381|3375.5|3379|3374.5|3384|3377|3379|3374.5|0
1718609700000|2024-06-17 07:35:00|3378.5|3374|3374.5|3370.5|3379|3374|3374|3370.5|0
1718610000000|2024-06-17 07:40:00|3374|3368|3371|3366|3374|3368|3370.5|3366|1
1718610300000|2024-06-17 07:45:00|3370.5|3365.5|3372.5|3367|3372.5|3367|3369.5|3365|1
1718610600000|2024-06-17 07:50:00|3373|3366.5|3371|3366|3373|3366.5|3370|3365.5|0
1718610900000|2024-06-17 07:55:00|3371.5|3366.5|3373|3367|3373.5|3368|3371.5|3366.5|0
1718611200000|2024-06-17 08:00:00|3373.5|3367.5|3374|3368|3374.5|3370|3373.5|3367.5|0
1718611500000|2024-06-17 08:05:00|3374.5|3368.5|3375|3370.5|3376|3373|3374|3367|2
1718611800000|2024-06-17 08:10:00|3374.5|3370|3375|3353.5|3394.5|3370|3371|3343|0
1718612100000|2024-06-17 08:15:00|3374|3354|3370.5|3364.5|3374|3365.5|3370.5|3353|0
1718612400000|2024-06-17 08:20:00|3370|3364|3368|3361|3388.5|3364|3368|3338|0
1718612700000|2024-06-17 08:25:00|3367.5|3360.5|3367|3359.5|3367.5|3361.5|3367|3359.5|0
1718613000000|2024-06-17 08:30:00|3366.5|3359|3357|3350.5|3366.5|3359|3357|3350.5|0
1718613300000|2024-06-17 08:35:00|3356|3351|3356|3348.5|3356|3351.5|3356|3348.5|0
1718613600000|2024-06-17 08:40:00|3355.5|3348|3367.5|3325.5|3367.5|3348|3350|3319.5|0
1718613900000|2024-06-17 08:45:00|3367|3326.5|3347.5|3341.5|3367|3342|3347.5|3317|0
1718614200000|2024-06-17 08:50:00|3347|3341|3345.5|3340|3347|3342|3345.5|3339|0
1718614500000|2024-06-17 08:55:00|3345|3339.5|3344.5|3338|3345|3339.5|3344.5|3337|0
1718614800000|2024-06-17 09:00:00|3343.5|3337.5|3343.5|3339|3343.5|3339|3343.5|3336.5|0
1718615100000|2024-06-17 09:05:00|3344|3339.5|3347.5|3342|3347.5|3343|3343.5|3339|0
1718615400000|2024-06-17 09:10:00||3341.5||3341||3342.5||3341|0
1718615700000|2024-06-17 09:15:00|3346.5|3340.5|3345.5|3340|3346.5|3341.5|3345.5|3339|0
1718616000000|2024-06-17 09:20:00||3339.5||3340||3340||3339|0
1718616300000|2024-06-17 09:25:00|3346|3339.5|3346.5|3341|3347|3342.5|3346|3339.5|5
1718616600000|2024-06-17 09:30:00|3347|3340.5|3346.5|3342|3347|3342|3346.5|3340.5|0
1718616900000|2024-06-17 09:35:00||3341.5||3339.5||3341.5||3339|0
1718617200000|2024-06-17 09:40:00||3340||3340.5||3341.5||3340|0
1718617500000|2024-06-17 09:45:00|3347|3341|3348.5|3343|3348.5|3343.5|3347|3341|9
1718617800000|2024-06-17 09:50:00|3349|3343.5|3348.5|3342.5|3349|3344.5|3348.5|3342.5|0
1718618100000|2024-06-17 09:55:00|3351.5|3337.5|3346.5|3339.5|3371.5|3341|3346.5|3335|0
1718618400000|2024-06-17 10:00:00|3345.5|3339|3344.5|3337.5|3345.5|3340|3344.5|3337.5|0
1718618700000|2024-06-17 10:05:00|3344|3337|3342.5|3335.5|3344|3337|3342.5|3335.5|0
1718619000000|2024-06-17 10:10:00|3341.5|3335|3340.5|3333.5|3341.5|3335|3340.5|3333|0
1718619300000|2024-06-17 10:15:00|3339.5|3334|3335.5|3328.5|3339.5|3334.5|3335.5|3328.5|1
1718619600000|2024-06-17 10:20:00|3334.5|3328|3334.5|3329|3334.5|3329|3334.5|3327|0
1718619900000|2024-06-17 10:25:00|3335|3329.5|3335.5|3331|3335.5|3331|3335|3329|0
1718620200000|2024-06-17 10:30:00|3336|3332|3339|3334.5|3339|3335|3336|3332|0
1718620500000|2024-06-17 10:35:00|3339.5|3335.5|3339.5|3332|3340|3335.5|3339.5|3332|0
1718620800000|2024-06-17 10:40:00||3332.5||3332||3333||3332|0
1718621100000|2024-06-17 10:45:00|3339||3338.5||3339||3338.5||0
1718621400000|2024-06-17 10:50:00||3331.5||3331.5||3332.5||3331.5|0
1718621700000|2024-06-17 10:55:00|3338|3330.5|3338.5|3331.5|3357.5|3331.5|3337.5|3323.5|1
1718622000000|2024-06-17 11:00:00|3339.5|3313|3341|3333|3358.5|3333|3339.5|3308|0
1718622300000|2024-06-17 11:05:00||3333.5||3335||3335||3333.5|0
1718622600000|2024-06-17 11:10:00|3339.5|3332.5|3337.5|3332.5|3339.5|3332.5|3336.5|3332|3
1718622900000|2024-06-17 11:15:00|3338||3339.5||3339.5||3338||0
1718623200000|2024-06-17 11:20:00|3339||3340||3340||3338.5||20
1718623500000|2024-06-17 11:25:00|3339.5|3333|3340.5|3334.5|3340.5|3334.5|3338.5|3333|0
1718623800000|2024-06-17 11:30:00|3341|3335|3341.5|3337|3343.5|3337.5|3340|3335|0
1718624100000|2024-06-17 11:35:00|3342|3337.5|3339.5|3333.5|3343|3337.5|3337.5|3333.5|0
1718624400000|2024-06-17 11:40:00|3340|3334|3340.5|3335.5|3340.5|3335.5|3340|3334|0
1718624700000|2024-06-17 11:45:00|3340|3335|3340.5|3335.5|3340.5|3335.5|3339.5|3335|0
1718625000000|2024-06-17 11:50:00|3340|3335|3338|3333.5|3340|3335|3338|3333|0
1718625300000|2024-06-17 11:55:00|3338.5|3333|3338|3333|3340|3334.5|3338|3333|0
1718625600000|2024-06-17 12:00:00|3337.5|3333.5|3337|3332|3338|3333.5|3337|3332|0
1718625900000|2024-06-17 12:05:00|3336.5|3331.5|3336|3331.5|3337.5|3331.5|3336|3331.5|0
1718626200000|2024-06-17 12:10:00|3336.5|3332|3336.5|3331.5|3337.5|3332.5|3336|3331.5|0
1718626500000|2024-06-17 12:15:00|3336|3331|3335.5|3329.5|3336.5|3331|3334.5|3329.5|0
1718626800000|2024-06-17 12:20:00|3335|3329|3332.5|3328|3335|3329|3332.5|3328|0
1718627100000|2024-06-17 12:25:00|3331.5|3327.5|3334|3323.5|3334|3327.5|3330.5|3323.5|0
1718627400000|2024-06-17 12:30:00|3334.5|3323|3329|3324|3334.5|3325|3328.5|3323|20
1718627700000|2024-06-17 12:35:00|3328.5|3323.5|3326.5|3321.5|3328.5|3323.5|3326|3321.5|0
1718628000000|2024-06-17 12:40:00|3326|3321|3324.5|3319|3347.5|3321.5|3324|3314.5|0
1718628300000|2024-06-17 12:45:00|3325|3319.5|3326|3320|3326|3320|3325|3319.5|0
1718628600000|2024-06-17 12:50:00|3325|3320.5|3328|3322|3328|3322|3325|3320.5|5
1718628900000|2024-06-17 12:55:00|3328.5|3323|3331|3325|3331|3325|3328.5|3323|0
1718629200000|2024-06-17 13:00:00|3331.5|3326|3334|3328|3334|3328|3331.5|3326|0
1718629500000|2024-06-17 13:05:00|3334.5|3328.5|3334.5|3329|3334.5|3329|3331|3328|70
1718629800000|2024-06-17 13:10:00|3334|3328.5|3334|3329|3334|3329|3333|3328.5|0
1718630100000|2024-06-17 13:15:00|3334.5|3328.5|3334.5|3329|3334.5|3329|3332.5|3328|0
1718630400000|2024-06-17 13:20:00|3334|3328.5|3332.5|3328|3334|3328.5|3332|3327.5|0
1718630700000|2024-06-17 13:25:00|3333||3334.5||3334.5||3333||0
1718631000000|2024-06-17 13:30:00|3334|3327.5|3331|3325|3334|3328|3328.5|3324|0
1718631300000|2024-06-17 13:35:00|3330.5|3325.5|3332.5|3328|3333.5|3328|3330|3325.5|0
1718631600000|2024-06-17 13:40:00|3332|3327.5|3330|3325|3332|3327.5|3328.5|3324|0
1718631900000|2024-06-17 13:45:00|3330.5|3325.5|3356.5|3301.5|3357|3326|3329.5|3301.5|0
1718632200000|2024-06-17 13:50:00|3356|3299.5|3330.5|3326|3357|3328|3330|3299.5|0
1718632500000|2024-06-17 13:55:00|3329.5|3325.5|3329|3324.5|3331|3326|3329|3324.5|0
1718632800000|2024-06-17 14:00:00|3330|3325|3326|3321|3330|3325|3324.5|3319.5|0
1718633100000|2024-06-17 14:05:00|3325.5|3320.5|3326|3320|3326|3320.5|3323|3318.5|0
1718633400000|2024-06-17 14:10:00|3325.5|3320.5|3327|3322|3328|3322|3324.5|3320.5|0
1718633700000|2024-06-17 14:15:00|3327.5||3327.5||3328||3327||0
1718634000000|2024-06-17 14:20:00|3327|3322.5|3328|3323|3328|3323|3326.5|3322.5|0
1718634300000|2024-06-17 14:25:00|3327.5|3322.5|3327|3322|3327.5|3323|3325.5|3321|0
1718634600000|2024-06-17 14:30:00|3327.5|3322.5|3328.5|3323|3328.5|3323|3326.5|3322.5|0
1718634900000|2024-06-17 14:35:00|3328|3323.5|3328|3324|3329|3324|3327.5|3323.5|0
1718635200000|2024-06-17 14:40:00|3327.5|3323.5|3327.5|3323|3328.5|3323.5|3327|3322.5|0
1718635500000|2024-06-17 14:45:00|3328||3328||3328.5||3327.5||0
1718635800000|2024-06-17 14:50:00|3328.5|3322.5|3328.5|3323|3328.5|3323|3327.5|3322.5|0
1718636100000|2024-06-17 14:55:00|3329|3324|3329|3324.5|3330|3325|3329|3324|0
1718636400000|2024-06-17 15:00:00|3329.5|3325|3328|3324|3330.5|3325|3328|3323.5|0
1718636700000|2024-06-17 15:05:00|3328.5|3324.5|3329|3324|3330|3325|3328|3323.5|0
1718637000000|2024-06-17 15:10:00|3329.5|3324.5|3328.5|3324|3330|3325|3328.5|3324|18
1718637300000|2024-06-17 15:15:00|3329||3329||3330||3329||0
1718637600000|2024-06-17 15:20:00|3328.5|3323.5|3328.5|3323|3328.5|3323.5|3328|3323|4
1718637900000|2024-06-17 15:25:00|3328|3323.5|3327.5|3323|3328.5|3323.5|3327.5|3323|0
1718638200000|2024-06-17 15:30:00|3336|3316|3336.5|3310|3350.5|3317.5|3333.5|3300|5
1718638500000|2024-06-17 15:35:00|3336|3311|3329.5|3307|3347|3314.5|3329|3297.5|0
1718638800000|2024-06-17 15:40:00|3335|3307.5|3329.5|3312.5|3340|3313.5|3328.5|3307|0
1718639100000|2024-06-17 15:45:00|3334.5|3307|3328|3311.5|3340|3313.5|3328|3297|0
1718639400000|2024-06-17 15:50:00|3375.5|3273|3333|3273|3375.5|3273|3333|3273|0
1718639700000|2024-06-17 15:55:00|3332.5||3334.5||3334.5||3332.5||0
1718640000000|2024-06-17 16:00:00|3333||3334.5||3334.5||3333||0
1718640600000|2024-06-17 16:10:00|3336|3274.5|3336|3274.5|3336|3274.5|3336|3274.5|0
1718641200000|2024-06-17 16:20:00|3337.5|3276.5|3337.5|3276.5|3337.5|3276.5|3337.5|3276.5|0
1718641500000|2024-06-17 16:25:00|3337|3278|3339|3278|3339|3278|3337|3278|0
1718642700000|2024-06-17 16:45:00|3340.5||3340.5||3340.5||3340.5||0
1718643000000|2024-06-17 16:50:00||3279.5||3279.5||3279.5||3279.5|0
1718643300000|2024-06-17 16:55:00|3339|3278|3339|3278|3339|3278|3339|3278|0
1718644200000|2024-06-17 17:10:00|3338.5||3339||3339||3338.5||0
1718644500000|2024-06-17 17:15:00|3340.5|3279.5|3342|3279.5|3342|3279.5|3340.5|3279.5|0
1718644800000|2024-06-17 17:20:00|3340.5|3281.5|3340.5|3281.5|3340.5|3281.5|3340.5|3281.5|0
1718645100000|2024-06-17 17:25:00|3342||3342||3342||3342||0
1718645400000|2024-06-17 17:30:00|3343.5|3283|3343.5|3283|3343.5|3283|3343.5|3283|0
1718645700000|2024-06-17 17:35:00|3345|3284.5|3345|3284.5|3345|3284.5|3345|3284.5|0
1718646600000|2024-06-17 17:50:00|3346.5||3346.5||3346.5||3346.5||0
1718646900000|2024-06-17 17:55:00||3286.5||3286.5||3286.5||3286.5|0
1718647200000|2024-06-17 18:00:00|3348||3348||3348||3348||0
1718647500000|2024-06-17 18:05:00|3349.5|3288|3349.5|3289.5|3349.5|3289.5|3349.5|3288|0
1718647800000|2024-06-17 18:10:00|3351|3288|3348|3286.5|3351|3288|3348|3286.5|0
1718648100000|2024-06-17 18:15:00|3346.5|3288|3346.5|3286.5|3346.5|3288|3346.5|3286.5|0
1718648400000|2024-06-17 18:20:00|3348||3348||3348||3348||0
1718649000000|2024-06-17 18:30:00||3288||3288||3288||3288|0
1718649300000|2024-06-17 18:35:00|3347.5||3348||3348||3347.5||0
1718649900000|2024-06-17 18:45:00|3346.5|3286.5|3348|3286.5|3348|3286.5|3346.5|3286.5|0
1718650200000|2024-06-17 18:50:00|3346.5||3346.5||3346.5||3346.5||0
1718650800000|2024-06-17 19:00:00|3348||3348||3348||3348||0
1718651100000|2024-06-17 19:05:00|3349.5|3288|3349.5|3288|3349.5|3288|3349.5|3288|0
1718651400000|2024-06-17 19:10:00|3351|3289.5|3351|3289.5|3351|3289.5|3351|3289.5|0
1718651700000|2024-06-17 19:15:00|3349.5|3288|3351|3289.5|3351|3289.5|3349.5|3288|0
1718652900000|2024-06-17 19:35:00|3349.5||3351||3351||3349.5||0
1718653500000|2024-06-17 19:45:00|3349.5|3288|3349.5|3288|3349.5|3288|3348|3288|0
1718653800000|2024-06-17 19:50:00|3348|3286.5|3348|3286.5|3349.5|3286.5|3348|3286.5|0
1718654100000|2024-06-17 19:55:00|3349.5|3288|3349.5|3288|3349.5|3288|3349.5|3288|0
1718690400000|2024-06-18 06:00:00|3367.5|3315|3398.5|3296|3398.5|3321|3367.5|3296|0
1718693400000|2024-06-18 06:50:00|3390.5|3290|3390.5|3290|3390.5|3290|3390.5|3290|0
1718693700000|2024-06-18 06:55:00|3384|3284|3365|3313.5|3384|3313.5|3365|3282|0
1718694000000|2024-06-18 07:00:00|3364.5|3314|3345.5|3338.5|3370|3339|3345.5|3314|0
1718694300000|2024-06-18 07:05:00|3344|3339|3349|3344|3349|3344|3344|3339|1
1718694600000|2024-06-18 07:10:00|3348.5|3343.5|3347|3342|3348.5|3343.5|3346.5|3340|0
1718694900000|2024-06-18 07:15:00|3346.5|3342.5|3345.5|3340.5|3346.5|3343|3344.5|3338.5|0
1718695200000|2024-06-18 07:20:00|3346|3341|3346.5|3341|3347|3342.5|3346|3340|0
1718695500000|2024-06-18 07:25:00|3346|3340.5|3343.5|3338|3346|3340.5|3343.5|3338|0
1718695800000|2024-06-18 07:30:00||3338.5||3338.5||3339||3338|0
1718696100000|2024-06-18 07:35:00|3343|3338|3343|3338.5|3343|3338.5|3341.5|3336|0
1718696400000|2024-06-18 07:40:00|3342.5|3338|3341.5|3337|3342.5|3338|3341.5|3335.5|0
1718696700000|2024-06-18 07:45:00|3342|3338|3341.5|3335.5|3342.5|3338|3341.5|3335.5|0
1718697000000|2024-06-18 07:50:00|3340.5|3335|3337.5|3332.5|3340.5|3335|3337.5|3332.5|0
1718697300000|2024-06-18 07:55:00|3338|3333.5|3337.5|3332|3338.5|3334|3337.5|3332|0
1718697600000|2024-06-18 08:00:00||3331.5||3332||3332.5||3331.5|0
1718697900000|2024-06-18 08:05:00||3331.5||3332||3332.5||3331|0
1718698200000|2024-06-18 08:10:00|3337|3331.5|3334.5|3328|3337|3331.5|3334.5|3328|1
1718698500000|2024-06-18 08:15:00|3333.5|3327.5|3333.5|3328.5|3333.5|3328.5|3333.5|3327.5|0
1718698800000|2024-06-18 08:20:00|3334|3328|3332.5|3327|3334|3329|3332.5|3326.5|0
1718699100000|2024-06-18 08:25:00||3327.5||3327.5||3328.5||3326.5|0
1718699400000|2024-06-18 08:30:00|3332|3327|3331.5|3326.5|3332|3327|3331.5|3326|0
1718699700000|2024-06-18 08:35:00|3330.5|3326|3331.5|3326.5|3331.5|3327|3330.5|3325|0
1718700000000|2024-06-18 08:40:00|3331|3326|3330.5|3326|3331|3326|3330.5|3325|0
1718700300000|2024-06-18 08:45:00|3331|3321.5|3333.5|3328.5|3336|3328.5|3330.5|3321|0
1718700600000|2024-06-18 08:50:00|3334|3329|3336|3332|3336.5|3332|3334|3329|0
1718700900000|2024-06-18 08:55:00|3336.5|3331.5|3336|3325|3336.5|3332|3335|3325|3
1718701200000|2024-06-18 09:00:00|3335.5|3325.5|3336|3330.5|3336.5|3331|3335|3325.5|0
1718701500000|2024-06-18 09:05:00|3336.5|3330|3336.5|3332|3337|3332.5|3336|3330|0
1718701800000|2024-06-18 09:10:00|3337|3332.5|3340|3335.5|3340|3335.5|3337|3332.5|0
1718702100000|2024-06-18 09:15:00|3340.5|3335|3339|3333.5|3340.5|3335|3339|3333.5|0
1718702400000|2024-06-18 09:20:00|3339.5|3334.5|3340|3335|3340.5|3336|3339.5|3334.5|0
1718702700000|2024-06-18 09:25:00|3340.5|3335.5|3340|3334.5|3340.5|3336|3340|3334|0
1718703000000|2024-06-18 09:30:00|3339.5|3334|3337|3331.5|3339.5|3335|3337|3331.5|0
1718703300000|2024-06-18 09:35:00|3337.5|3332|3338|3333.5|3338.5|3333.5|3337.5|3332|0
1718703600000|2024-06-18 09:40:00|3338.5|3333|3340|3335|3340|3335.5|3338.5|3332.5|26
1718703900000|2024-06-18 09:45:00|3340.5|3335.5|3340.5|3336|3341|3336.5|3340|3335.5|100
1718704200000|2024-06-18 09:50:00|3341|3335.5|3341|3335.5|3341.5|3336.5|3341|3335.5|0
1718704500000|2024-06-18 09:55:00|3341.5|3336|3342|3337|3342.5|3338|3341.5|3336|0
1718704800000|2024-06-18 10:00:00|3341|3336.5|3341|3335.5|3341|3337|3341|3335.5|0
1718705100000|2024-06-18 10:05:00|3340|3335|3340|3334|3340|3335|3340|3334|0
1718705400000|2024-06-18 10:10:00|3339.5|3333.5|3338|3333.5|3339.5|3333.5|3338|3332.5|0
1718705700000|2024-06-18 10:15:00|3338.5|3334|3340|3335.5|3341|3336.5|3338.5|3334|0
1718706000000|2024-06-18 10:20:00|3340.5|3335|3341|3336|3341|3336|3340.5|3335|0
1718706300000|2024-06-18 10:25:00|3340|3335.5|3341|3336.5|3341|3336.5|3340|3334.5|0
1718706600000|2024-06-18 10:30:00|3341.5|3337.5|3341|3336|3342.5|3337.5|3341|3336|0
1718706900000|2024-06-18 10:35:00|3341.5|3336.5|3341|3336.5|3341.5|3337|3341|3336.5|0
1718707200000|2024-06-18 10:40:00|3341.5|3336|3341|3336|3341.5|3336|3341|3336|0
1718707500000|2024-06-18 10:45:00|3341.5|3336.5|3341|3336|3342|3337|3341|3336|0
1718707800000|2024-06-18 10:50:00|3341.5|3335.5|3341.5|3337|3341.5|3337|3341|3335.5|0
1718708100000|2024-06-18 10:55:00|3341|3336.5|3340|3335|3341.5|3336.5|3340|3335|0
1718708400000|2024-06-18 11:00:00|3343.5|3328|3338.5|3333.5|3361.5|3333.5|3338.5|3311|7
1718708700000|2024-06-18 11:05:00||3334||3333||3334.5||3333|30
1718709000000|2024-06-18 11:10:00||3334||3333||3334||3333|0
1718709300000|2024-06-18 11:15:00|3338|3332.5|3337.5|3332.5|3338|3333.5|3337.5|3332.5|0
1718709600000|2024-06-18 11:20:00|3337|3332|3336.5|3331.5|3337|3332|3336.5|3331.5|0
1718709900000|2024-06-18 11:25:00|3336|3331|3332|3327.5|3336|3331.5|3330.5|3325|0
1718710200000|2024-06-18 11:30:00|3332.5|3327|3332.5|3328|3333|3328|3332.5|3327|0
1718710500000|2024-06-18 11:35:00|3333|3329|3332.5|3327.5|3333.5|3329|3332.5|3327.5|0
1718710800000|2024-06-18 11:40:00|3332|3327|3331.5|3327|3332|3327|3331.5|3326|0
1718711100000|2024-06-18 11:45:00|3332|3326.5|3332|3327.5|3332|3327.5|3331.5|3326.5|0
1718711400000|2024-06-18 11:50:00|3331.5|3327|3330.5|3325.5|3331.5|3327|3330.5|3325.5|0
1718711700000|2024-06-18 11:55:00|3330|3325|3329.5|3324.5|3330|3325|3329.5|3324.5|0
1718712000000|2024-06-18 12:00:00||3324||3324.5||3325||3324|0
1718712300000|2024-06-18 12:05:00|3330|3325|3331|3326.5|3331|3326.5|3330|3325|0
1718712600000|2024-06-18 12:10:00|3331.5|3326|3331.5|3326|3331.5|3326|3331.5|3326|0
1718712900000|2024-06-18 12:15:00|3332|3325.5|3331.5|3327|3332|3327.5|3331.5|3325.5|0
1718713200000|2024-06-18 12:20:00|3332|3326.5|3333|3328|3333|3328|3331.5|3326|0
1718713500000|2024-06-18 12:25:00|3332.5|3327.5|3335|3324|3335|3327.5|3332.5|3324|0
1718713800000|2024-06-18 12:30:00|3336.5|3325.5|3329|3324|3339.5|3327.5|3328.5|3323.5|0
1718714100000|2024-06-18 12:35:00|3328.5|3323.5|3326.5|3322|3328.5|3323.5|3326|3321.5|0
1718714400000|2024-06-18 12:40:00|3326|3321.5|3326|3321|3326|3321.5|3325|3320.5|0
1718714700000|2024-06-18 12:45:00|3325|3322|3329|3323|3329|3323|3325|3322|0
1718715000000|2024-06-18 12:50:00|3329.5|3323.5|3331|3324|3331|3324|3328.5|3323.5|0
1718715300000|2024-06-18 12:55:00|3330.5||3329.5||3330.5||3329||0
1718715600000|2024-06-18 13:00:00|3330|3323.5|3328|3323|3330|3323.5|3328|3323|0
1718715900000|2024-06-18 13:05:00|3327.5|3322.5|3327|3322|3327.5|3322.5|3327|3322|0
1718716200000|2024-06-18 13:10:00|3326.5|3321.5|3327.5|3320.5|3327.5|3321.5|3323.5|3317|250
1718716500000|2024-06-18 13:15:00|3327|3321.5|3325.5|3319.5|3327.5|3322.5|3324|3317|10
1718716800000|2024-06-18 13:20:00|3326|3320.5|3326.5|3320.5|3326.5|3320.5|3326|3320.5|0
1718717100000|2024-06-18 13:25:00|3327|3321.5|3330|3323.5|3330|3323.5|3327|3321.5|0
1718717400000|2024-06-18 13:30:00|3329.5|3324.5|3331.5|3326.5|3333|3326.5|3329.5|3324.5|0
1718717700000|2024-06-18 13:35:00|3332|3327|3332.5|3327.5|3334|3327.5|3332|3327|0
1718718000000|2024-06-18 13:40:00|3332|3327|3330.5|3325.5|3333.5|3327|3329.5|3325|0
1718718300000|2024-06-18 13:45:00|3330|3325|3331|3324.5|3331|3325.5|3329|3324.5|0
1718718600000|2024-06-18 13:50:00|3331.5|3325.5|3331.5|3326.5|3332.5|3326.5|3330|3325.5|2
1718718900000|2024-06-18 13:55:00|3332|3326|3330|3325.5|3333|3326|3330|3325.5|0
1718719200000|2024-06-18 14:00:00|3330.5|3325|3332.5|3326.5|3332.5|3326.5|3329.5|3325|0
1718719500000|2024-06-18 14:05:00|3332||3331||3332.5||3330.5||0
1718719800000|2024-06-18 14:10:00|3331.5|3326|3330|3324.5|3331.5|3326.5|3329|3324.5|130
1718720100000|2024-06-18 14:15:00|3330.5|3325|3331|3325.5|3331|3325.5|3329.5|3325|0
1718720400000|2024-06-18 14:20:00|3331.5|3326|3333|3327.5|3333|3327.5|3331.5|3326|0
1718720700000|2024-06-18 14:25:00|3333.5|3328|3335.5|3329.5|3335.5|3329.5|3333.5|3328|0
1718721000000|2024-06-18 14:30:00|3336|3333.5|3339.5|3333.5|3339.5|3333.5|3335.5|3329.5|20
1718721300000|2024-06-18 14:35:00|3339|3334.5|3342|3335.5|3342.5|3335.5|3339|3334.5|0
1718721600000|2024-06-18 14:40:00|3341.5|3335|3340|3334|3341.5|3335|3340|3334|1
1718721900000|2024-06-18 14:45:00|3339|3333.5|3341|3334.5|3341|3334.5|3339|3333.5|0
1718722200000|2024-06-18 14:50:00|3340.5|3334|3337|3331.5|3340.5|3334|3337|3331.5|0
1718722500000|2024-06-18 14:55:00|3336|3331|3336|3330.5|3336|3331|3336|3330|0
1718722800000|2024-06-18 15:00:00|3336.5|3330|3335|3331.5|3336.5|3331.5|3335|3329|3
1718723100000|2024-06-18 15:05:00|3334.5|3329|3335.5|3329.5|3335.5|3329.5|3331|3328.5|22
1718723400000|2024-06-18 15:10:00|3336||3336||3336||3336||0
1718723700000|2024-06-18 15:15:00|3336.5|3330|3337|3330.5|3337|3330.5|3336.5|3330|0
1718724000000|2024-06-18 15:20:00|3340.5|3325.5|3337|3331|3340.5|3331|3336.5|3325.5|0
1718724300000|2024-06-18 15:25:00|3337.5||3337.5||3337.5||3337.5||0
1718724600000|2024-06-18 15:30:00|3344.5|3325|3342.5|3319.5|3358.5|3326|3341.5|3308.5|0
1718724900000|2024-06-18 15:35:00|3345|3320.5|3351.5|3323|3352|3328.5|3342.5|3319.5|0
1718725200000|2024-06-18 15:40:00|3351|3324|3387.5|3285.5|3387.5|3328.5|3346|3285.5|0
1718725500000|2024-06-18 15:45:00|3389.5|3287.5|3389.5|3287.5|3389.5|3287.5|3389.5|3287.5|0
1718726400000|2024-06-18 16:00:00|3391|3289|3391|3289|3391|3289|3391|3289|0
1718726700000|2024-06-18 16:05:00|3392.5||3392.5||3392.5||3392.5||0
1718727000000|2024-06-18 16:10:00|3391||3391||3391||3391||0
1718729400000|2024-06-18 16:50:00|3392.5|3290.5|3392.5|3290.5|3392.5|3290.5|3392.5|3290.5|0
1718730000000|2024-06-18 17:00:00|3394.5|3289|3392.5|3289.5|3394.5|3291.5|3392.5|3289|0
1718730900000|2024-06-18 17:15:00|3394.5|3291.5|3394.5|3291.5|3394.5|3291.5|3394.5|3291.5|0
1718731200000|2024-06-18 17:20:00||3293||3293||3293||3293|0
1718731500000|2024-06-18 17:25:00||3291.5||3291.5||3291.5||3291.5|0
1718732700000|2024-06-18 17:45:00|3396|3293|3396|3293|3396|3293|3396|3293|0
1718733300000|2024-06-18 17:55:00|3394.5||3394.5||3394.5||3394.5||0
1718733600000|2024-06-18 18:00:00|3392.5|3291.5|3391|3288|3392.5|3291.5|3389.5|3288|0
1718733900000|2024-06-18 18:05:00||3289.5||3289.5||3289.5||3289.5|0
1718734200000|2024-06-18 18:10:00|3392.5|3291.5|3392.5|3289.5|3392.5|3291.5|3392.5|3289.5|0
1718734500000|2024-06-18 18:15:00|3391|3288|3391|3288|3391|3288|3391|3288|0
1718736900000|2024-06-18 18:55:00|3389.5||3389.5||3389.5||3389.5||0
1718737200000|2024-06-18 19:00:00|3387.5|3286.5|3387.5|3286.5|3387.5|3286.5|3387.5|3286.5|0
1718737500000|2024-06-18 19:05:00||3284.5||3284.5||3284.5||3284.5|0
1718738100000|2024-06-18 19:15:00||3286.5||3286.5||3286.5||3286.5|0
1718738700000|2024-06-18 19:25:00|3389.5|3288|3389.5|3288|3389.5|3288|3389.5|3288|0
1718739000000|2024-06-18 19:30:00|3391||3391||3391||3391||0
1718739300000|2024-06-18 19:35:00||3289.5||3289.5||3289.5||3289.5|0
1718739900000|2024-06-18 19:45:00||3288||3288||3288||3288|0
1718740200000|2024-06-18 19:50:00||3289.5||3289.5||3289.5||3289.5|0
1718776800000|2024-06-19 06:00:00|3390.5|3313.5|3390.5|3289|3390.5|3313.5|3365.5|3289|0
1718780100000|2024-06-19 06:55:00|3369|3286|3356.5|3293|3369|3293|3356.5|3286|0
1718780400000|2024-06-19 07:00:00|3353|3294|3345|3289|3353|3294.5|3345|3288|0
1718780700000|2024-06-19 07:05:00|3339.5||3339||3339.5||3339||0
1718781000000|2024-06-19 07:10:00||3283||3282.5||3283||3282.5|0
1718781300000|2024-06-19 07:15:00|3332.5||3332.5||3332.5||3332.5||0
1718781600000|2024-06-19 07:20:00|3361|3276.5|3325|3278.5|3390|3278.5|3325|3242|0
1718781900000|2024-06-19 07:25:00|3331||3332||3332||3331||0
1718782200000|2024-06-19 07:30:00||3284.5||3285||3285||3284.5|0
1718782500000|2024-06-19 07:35:00|3330.5|3285.5|3311.5|3303.5|3330.5|3303.5|3311.5|3285.5|0
1718782800000|2024-06-19 07:40:00|3311|3304|3312|3297|3326.5|3304.5|3308.5|3295.5|0
1718783100000|2024-06-19 07:45:00|3313|3298|3313|3306.5|3314.5|3306.5|3311|3298|13
1718783400000|2024-06-19 07:50:00|3313.5|3307.5|3313|3307|3314|3307.5|3313|3307|0
1718783700000|2024-06-19 07:55:00||3307.5||3306.5||3307.5||3306.5|0
1718784000000|2024-06-19 08:00:00|3312.5|3306|3312|3306.5|3312.5|3306.5|3312|3306|0
1718784300000|2024-06-19 08:05:00|3312.5|3306|3312|3306.5|3312.5|3306.5|3312|3306|0
1718784600000|2024-06-19 08:10:00|3311|3306|3307|3301.5|3311|3306.5|3307|3301.5|0
1718784900000|2024-06-19 08:15:00|3308|3301|3307|3292.5|3318.5|3301.5|3305|3292.5|0
1718785200000|2024-06-19 08:20:00|3308|3293|3305.5|3299|3308|3299|3304.5|3293|0
1718785500000|2024-06-19 08:25:00|3305|3298.5|3304.5|3299|3305|3299|3304.5|3298.5|0
1718785800000|2024-06-19 08:30:00|3305|3298.5|3304.5|3298|3305|3299|3304.5|3298|0
1718786100000|2024-06-19 08:35:00|3300.5|3299|3305.5|3299|3305.5|3299|3300.5|3299|2
1718786400000|2024-06-19 08:40:00|3306|3294|3308|3293.5|3323.5|3294.5|3305.5|3293.5|0
1718786700000|2024-06-19 08:45:00|3306.5|3294|3301.5|3295|3306.5|3298|3301|3294|10
1718787000000|2024-06-19 08:50:00|3300.5|3296.5|3294|3291.5|3335|3296.5|3294|3287|10
1718787300000|2024-06-19 08:55:00|3293.5|3291|3300|3294.5|3302|3295.5|3293.5|3291|5
1718787600000|2024-06-19 09:00:00|3299.5|3295.5|3299.5|3295.5|3301.5|3295.5|3299.5|3295.5|0
1718787900000|2024-06-19 09:05:00|3302|3295|3300|3293.5|3302|3295|3299.5|3293.5|1
1718788200000|2024-06-19 09:10:00|3300.5|3294.5|3302.5|3295.5|3302.5|3295.5|3300.5|3294.5|0
1718788500000|2024-06-19 09:15:00|3302|3295|3301|3294.5|3302|3295|3301|3294.5|0
1718788800000|2024-06-19 09:20:00|3300|3294|3296|3290.5|3300|3294|3296|3290|0
1718789100000|2024-06-19 09:25:00|3296.5|3290|3297|3290.5|3297|3290.5|3296|3290|0
1718789400000|2024-06-19 09:30:00|3297.5|3291.5|3297|3290.5|3297.5|3291.5|3297|3290.5|0
1718789700000|2024-06-19 09:35:00|3296|3290|3296|3289.5|3296|3290|3296|3289.5|0
1718790000000|2024-06-19 09:40:00|3298|3283|3295.5|3289|3298|3289|3295.5|3283|0
1718790300000|2024-06-19 09:45:00|3296|3289.5|3298|3292|3298.5|3292|3296|3289.5|0
1718790600000|2024-06-19 09:50:00|3298.5|3293|3300.5|3294|3300.5|3294|3298.5|3293|0
1718790900000|2024-06-19 09:55:00|3300|3293.5|3300|3294|3300|3294|3300|3293.5|0
1718791200000|2024-06-19 10:00:00|3300.5|3295|3300.5|3295|3301|3295|3300.5|3295|0
1718791500000|2024-06-19 10:05:00|3301|3296|3302|3295|3302.5|3296|3301|3295|0
1718791800000|2024-06-19 10:10:00|3301.5|3294.5|3300|3294|3301.5|3294.5|3300|3294|0
1718792100000|2024-06-19 10:15:00|3319.5|3274|3320|3273.5|3320.5|3292.5|3299.5|3273|0
1718792400000|2024-06-19 10:20:00|3318.5|3274.5|3295.5|3289.5|3318.5|3289.5|3295.5|3267.5|0
1718792700000|2024-06-19 10:25:00|3294.5|3289|3300.5|3275.5|3316.5|3289|3294.5|3261.5|0
1718793000000|2024-06-19 10:30:00|3300|3276.5|3292.5|3286.5|3314|3287.5|3292.5|3260.5|0
1718793300000|2024-06-19 10:35:00|3295|3280|3291.5|3286|3310.5|3290.5|3291.5|3279.5|1
1718793900000|2024-06-19 10:45:00||3285.5||3285||3285.5||3285|0
1718794200000|2024-06-19 10:50:00|3292|3285.5|3292.5|3286|3292.5|3286|3292|3285.5|0
1718794500000|2024-06-19 10:55:00|3291.5|3285.5|3291.5|3285|3291.5|3285.5|3291.5|3285|0
1718794800000|2024-06-19 11:00:00|3310.5|3278.5|3289.5|3283|3311.5|3283|3289.5|3261.5|0
1718795100000|2024-06-19 11:05:00|3288.5|3282.5|3289|3283|3289|3283|3288.5|3282.5|0
1718795400000|2024-06-19 11:10:00|3289.5|3282.5|3289|3283|3289.5|3283|3288.5|3282.5|0
1718795700000|2024-06-19 11:15:00|3288.5|3282.5|3287.5|3281|3288.5|3283|3287.5|3281|0
1718796000000|2024-06-19 11:20:00|3286.5|3280.5|3284.5|3278.5|3286.5|3280.5|3284.5|3278.5|0
1718796300000|2024-06-19 11:25:00|3285|3279|3286.5|3280|3286.5|3280|3285|3278.5|0
1718796600000|2024-06-19 11:30:00|3287|3281|3287.5|3281|3287.5|3281|3287|3281|0
1718796900000|2024-06-19 11:35:00|3288|3282|3289.5|3283|3289.5|3283|3288|3282|0
1718797200000|2024-06-19 11:40:00|3289||3288.5||3289||3288.5||0
1718797500000|2024-06-19 11:45:00|3287.5|3282.5|3287.5|3282|3287.5|3282.5|3287.5|3281.5|0
1718797800000|2024-06-19 11:50:00|3287|3281.5|3286.5|3281|3287|3282|3286.5|3281|0
1718798100000|2024-06-19 11:55:00||3280.5||3281||3281||3280.5|0
1718798400000|2024-06-19 12:00:00|3285.5|3280.5|3284.5|3279|3285.5|3280.5|3284.5|3279|0
1718798700000|2024-06-19 12:05:00||3278.5||3278||3279||3278|0
1718799000000|2024-06-19 12:10:00|3283.5|3278.5|3282.5|3277|3283.5|3278.5|3282.5|3276.5|0
1718799300000|2024-06-19 12:15:00|3281.5|3276.5|3279.5|3273.5|3281.5|3277|3279.5|3273.5|0
1718799600000|2024-06-19 12:20:00||3274||3274||3274||3274|0
1718799900000|2024-06-19 12:25:00|3280|3274.5|3282|3275|3282|3275|3280|3274.5|0
1718800200000|2024-06-19 12:30:00|3282.5|3275.5|3283.5|3277|3283.5|3277|3282.5|3275.5|0
1718800500000|2024-06-19 12:35:00|3284|3277.5|3285.5|3279|3285.5|3282|3284|3277.5|3
1718800800000|2024-06-19 12:40:00|3286|3280|3287.5|3281|3287.5|3281|3286|3280|0
1718801100000|2024-06-19 12:45:00|3286.5||3286.5||3286.5||3286.5||0
1718801400000|2024-06-19 12:50:00|3286|3282.5|3285.5|3280|3286|3282.5|3285.5|3280|0
1718801700000|2024-06-19 12:55:00|3284.5|3279.5|3283.5|3278|3285|3279.5|3283.5|3277.5|0
1718802000000|2024-06-19 13:00:00|3283|3277.5|3281.5|3274|3302|3278|3281.5|3251.5|0
1718802300000|2024-06-19 13:05:00|3281|3273.5|3279|3273|3281|3273.5|3277.5|3272|0
1718802600000|2024-06-19 13:10:00|3279.5|3274|3279.5|3274|3280.5|3274|3279.5|3274|0
1718802900000|2024-06-19 13:15:00|3279|3273.5|3278.5|3273|3279|3273.5|3278.5|3272.5|0
1718803200000|2024-06-19 13:20:00|3277.5|3272.5|3277|3273|3277.5|3273|3276.5|3271|0
1718803500000|2024-06-19 13:25:00|3276.5|3272|3279|3272.5|3279|3272.5|3276.5|3272|1
1718803800000|2024-06-19 13:30:00|3278.5|3272|3275.5|3270|3278.5|3272|3275.5|3270|0
1718804100000|2024-06-19 13:35:00|3276|3269.5|3275.5|3269.5|3276.5|3269.5|3275.5|3269.5|0
1718804400000|2024-06-19 13:40:00|3274.5|3269|3273.5|3268|3274.5|3269.5|3273.5|3267.5|0
1718804700000|2024-06-19 13:45:00|3274||3274.5||3274.5||3273.5||0
1718805300000|2024-06-19 13:55:00|3275||3274.5||3275||3274.5||0
1718805600000|2024-06-19 14:00:00|3275|3269|3278|3272|3278|3272|3275|3269|0
1718805900000|2024-06-19 14:05:00|3278.5|3272.5|3280.5|3275|3281.5|3275|3278.5|3272.5|0
1718806200000|2024-06-19 14:10:00|3281|3274.5|3280.5|3275|3281|3275|3280.5|3274.5|0
1718806500000|2024-06-19 14:15:00|3281||3280.5||3281.5||3280.5||0
1718806800000|2024-06-19 14:20:00|3279.5|3274.5|3299|3249|3299|3275|3279.5|3249|0
1718807100000|2024-06-19 14:25:00|3297.5|3249.5|3274.5|3268.5|3297.5|3270.5|3273.5|3249.5|0
1718807400000|2024-06-19 14:30:00|3275|3269.5|3274.5|3269.5|3276|3269.5|3274.5|3269|1
1718807700000|2024-06-19 14:35:00|3275|3269|3274.5|3269|3275.5|3269.5|3274.5|3269|0
1718808000000|2024-06-19 14:40:00|3273.5|3268.5|3273|3266|3273.5|3268.5|3271.5|3265.5|0
1718808300000|2024-06-19 14:45:00|3272.5|3267|3271.5|3266|3273|3267|3271.5|3266|0
1718808600000|2024-06-19 14:50:00|3270.5|3265.5|3272.5|3266.5|3272.5|3266.5|3270.5|3265|0
1718808900000|2024-06-19 14:55:00|3273||3273.5||3273.5||3272.5||0
1718809500000|2024-06-19 15:05:00|3276|3261|3274|3267|3276|3267|3272.5|3261|0
1718809800000|2024-06-19 15:10:00|3273.5||3274||3274||3272.5||0
1718810100000|2024-06-19 15:15:00|3273.5||3273.5||3273.5||3273.5||0
1718810400000|2024-06-19 15:20:00|3276|3261|3271.5|3266|3277|3267|3271.5|3261|14
1718810700000|2024-06-19 15:25:00|3272|3265.5|3271.5|3265|3272|3265.5|3271.5|3265|0
1718811000000|2024-06-19 15:30:00|3278.5|3259|3277.5|3260|3292.5|3261|3275.5|3258.5|0
1718811300000|2024-06-19 15:35:00|3277|3260.5|3280.5|3261.5|3282.5|3262|3274.5|3259.5|0
1718811600000|2024-06-19 15:40:00|3279.5|3259.5|3279.5|3255.5|3284.5|3261.5|3274|3255|0
1718811900000|2024-06-19 15:45:00|3279|3256|3280.5|3257|3286|3262.5|3279|3255.5|0
1718812200000|2024-06-19 15:50:00|3291.5|3221|3321.5|3221|3321.5|3221|3291.5|3221|0
1718812500000|2024-06-19 15:55:00|3319.5|3219.5|3319.5|3219.5|3319.5|3219.5|3319.5|3219.5|0
1718813100000|2024-06-19 16:05:00|3318|3217.5|3318|3217.5|3318|3217.5|3318|3217.5|0
1718813400000|2024-06-19 16:10:00||3219||3219||3219||3219|0
1718815200000|2024-06-19 16:40:00||3217.5||3217.5||3217.5||3217.5|0
1718816100000|2024-06-19 16:55:00||3220||3220||3220||3220|0
1718816400000|2024-06-19 17:00:00|3320|3217.5|3320|3269|3320|3269|3320|3217.5|0
1718816700000|2024-06-19 17:05:00||3217.5||3217.5||3217.5||3217.5|0
1718817000000|2024-06-19 17:10:00||3219.5||3219.5||3219.5||3219.5|0
1718826300000|2024-06-19 19:45:00||3221||3221||3221||3221|1
1718826600000|2024-06-19 19:50:00|3321.5|3222.5|3323|3222.5|3323|3222.5|3321.5|3222.5|0
1718863200000|2024-06-20 06:00:00|3305.5|3253|3390.5|3225.5|3390.5|3253|3304|3225.5|0
1718866500000|2024-06-20 06:55:00|3325.5|3229|3300|3248.5|3325.5|3248.5|3300|3229|0
1718866800000|2024-06-20 07:00:00|3306|3254.5|3282|3254|3308|3267.5|3282|3252|0
1718867100000|2024-06-20 07:05:00|3281.5|3254.5|3284|3278|3284|3278|3281|3254.5|0
1718867400000|2024-06-20 07:10:00|3284.5|3279|3285|3279|3285.5|3279|3284|3279|0
1718867700000|2024-06-20 07:15:00|3285.5|3279.5|3291|3282|3305.5|3282|3285.5|3279.5|0
1718868000000|2024-06-20 07:20:00|3290|3281.5|3291|3282|3306.5|3282|3289|3280|0
1718868300000|2024-06-20 07:25:00|3292|3283|3329|3229|3329|3284|3291|3229|0
1718868600000|2024-06-20 07:30:00|3319|3238.5|3301|3290.5|3319|3290.5|3300|3238.5|0
1718868900000|2024-06-20 07:35:00|3302|3291.5|3302|3292.5|3318.5|3292.5|3301|3291.5|0
1718869200000|2024-06-20 07:40:00|3301.5|3292|3301|3290.5|3303|3292|3300|3290.5|0
1718869500000|2024-06-20 07:45:00|3302|3291.5|3300|3291|3317.5|3291.5|3300|3291|0
1718869800000|2024-06-20 07:50:00|3301|3291.5|3299|3290|3301|3291.5|3299|3290|0
1718870100000|2024-06-20 07:55:00|3300|3290.5|3340|3241|3340|3290.5|3299|3240.5|0
1718870400000|2024-06-20 08:00:00|3339.5|3241.5|3306|3294.5|3339.5|3294.5|3301|3241.5|0
1718870700000|2024-06-20 08:05:00|3305.5|3295|3306|3297.5|3323.5|3297.5|3304|3295|0
1718871000000|2024-06-20 08:10:00|3307|3297|3306|3296.5|3322.5|3297|3304|3296|66
1718871300000|2024-06-20 08:15:00|3305.5|3296|3304|3293.5|3320.5|3296|3302|3293.5|20
1718871600000|2024-06-20 08:20:00|3305|3296.5|3301|3295|3320.5|3300|3301|3295|0
1718871900000|2024-06-20 08:25:00|3300.5|3289.5|3297|3287.5|3314.5|3289.5|3296|3287.5|1
1718872200000|2024-06-20 08:30:00|3296.5|3287|3295|3286.5|3312.5|3287.5|3295|3286|0
1718872500000|2024-06-20 08:35:00|3294.5|3286|3293.5|3284|3295|3286|3292|3283.5|0
1718872800000|2024-06-20 08:40:00|3293|3285|3296|3286|3311.5|3286|3292.5|3285|0
1718873100000|2024-06-20 08:45:00|3297|3286.5|3295|3286|3297|3287|3295|3286|0
1718873400000|2024-06-20 08:50:00|3296|3285.5|3295|3286|3311.5|3286|3294|3285.5|0
1718873700000|2024-06-20 08:55:00|3296|3282|3297|3282.5|3297|3282.5|3296|3282|58
1718874000000|2024-06-20 09:00:00|3298|3283|3296|3281|3312.5|3283.5|3295|3281|0
1718874300000|2024-06-20 09:05:00|3297|3281.5|3297|3282.5|3298|3283|3295.5|3281.5|0
1718874600000|2024-06-20 09:10:00|3298|3283|3298|3284.5|3299|3284.5|3298|3283|0
1718874900000|2024-06-20 09:15:00|3297|3284|3297|3282.5|3298|3284|3297|3282|0
1718875200000|2024-06-20 09:20:00|3296.5|3281.5|3297|3283.5|3297.5|3283.5|3295.5|3281.5|0
1718875500000|2024-06-20 09:25:00|3297.5|3283|3299.5|3285|3314.5|3285|3297|3282.5|0
1718875800000|2024-06-20 09:30:00|3299|3285.5|3299|3284|3300|3285.5|3297|3283|0
1718876100000|2024-06-20 09:35:00|3299.5|3284.5|3301|3286.5|3301|3286.5|3298|3283.5|0
1718876400000|2024-06-20 09:40:00|3300.5|3286|3301|3286|3316.5|3286.5|3299.5|3285.5|0
1718876700000|2024-06-20 09:45:00|3302|3286.5|3303|3288.5|3308.5|3288.5|3302|3286.5|0
1718877000000|2024-06-20 09:50:00|3302|3288|3303|3288.5|3303|3288.5|3302|3287|0
1718877300000|2024-06-20 09:55:00|3304|3289.5|3304|3289.5|3305|3290.5|3304|3289.5|0
1718877600000|2024-06-20 10:00:00|3305|3290|3305|3290.5|3305|3290.5|3304|3289|0
1718877900000|2024-06-20 10:05:00|3304|3290|3303|3289.5|3304.5|3290.5|3303|3288.5|0
1718878200000|2024-06-20 10:10:00|3304|3288.5|3305.5|3291.5|3306|3291.5|3304|3288.5|0
1718878500000|2024-06-20 10:15:00|3306|3292|3306|3291.5|3322.5|3292.5|3305|3290.5|0
1718878800000|2024-06-20 10:20:00|3305.5|3290.5|3305|3290.5|3321.5|3291.5|3303|3288.5|0
1718879100000|2024-06-20 10:25:00|3304.5|3289.5|3301|3286.5|3305|3290.5|3301|3285.5|0
1718879400000|2024-06-20 10:30:00|3302|3287|3302|3288.5|3318.5|3288.5|3301|3286.5|0
1718879700000|2024-06-20 10:35:00|3301.5|3287.5|3299|3284.5|3301.5|3287.5|3299|3284.5|0
1718880000000|2024-06-20 10:40:00|3298.5|3283.5|3300|3285.5|3315.5|3286.5|3297|3282.5|0
1718880300000|2024-06-20 10:45:00|3299|3285|3299|3284.5|3316.5|3286.5|3298.5|3284|0
1718880600000|2024-06-20 10:50:00|3300|3285|3299|3285.5|3301|3286.5|3299|3285|0
1718880900000|2024-06-20 10:55:00|3299.5|3284.5|3346|3281|3347|3285.5|3298|3281|0
1718881200000|2024-06-20 11:00:00|3319.5|3281.5|3301|3286.5|3319.5|3286.5|3299|3281|0
1718881500000|2024-06-20 11:05:00|3301.5|3287|3299|3284.5|3302|3287.5|3299|3284.5|0
1718881800000|2024-06-20 11:10:00|3300|3285|3299.5|3285|3316.5|3285.5|3298|3283.5|0
1718882100000|2024-06-20 11:15:00|3300|3286|3299|3284.5|3301|3286|3299|3284.5|0
1718882400000|2024-06-20 11:20:00|3298.5|3284|3298|3283.5|3300|3285.5|3298|3283.5|0
1718882700000|2024-06-20 11:25:00|3298.5|3284|3300|3285.5|3301|3286.5|3298.5|3284|50
1718883000000|2024-06-20 11:30:00|3299.5|3286.5|3297|3282.5|3299.5|3287.5|3297|3282.5|100
1718883300000|2024-06-20 11:35:00|3298|3283|3299|3284.5|3299|3284.5|3298|3283|0
1718883600000|2024-06-20 11:40:00|3298.5|3284|3299|3284.5|3299|3284.5|3298|3283.5|0
1718883900000|2024-06-20 11:45:00|3298|3284|3299|3284.5|3299|3284.5|3297|3283|0
1718884200000|2024-06-20 11:50:00|3298.5|3284|3299|3284.5|3299|3284.5|3298|3283|0
1718884500000|2024-06-20 11:55:00|3300|3285|3301|3286|3301|3286.5|3300|3285|0
1718884800000|2024-06-20 12:00:00|3301.5|3287|3302|3287.5|3302|3287.5|3301|3286.5|0
1718885100000|2024-06-20 12:05:00|3301.5|3287|3299|3284.5|3301.5|3287|3299|3284.5|0
1718885400000|2024-06-20 12:10:00|3305.5|3284|3299|3284.5|3305.5|3285.5|3298.5|3284|0
1718885700000|2024-06-20 12:15:00|3299.5|3285|3300|3285|3300|3285.5|3299.5|3285|0
1718886000000|2024-06-20 12:20:00|3299|3284.5|3299.5|3285.5|3300|3285.5|3299|3284.5|0
1718886300000|2024-06-20 12:25:00|3300|3285|3343|3244|3343.5|3285|3299|3244|0
1718886600000|2024-06-20 12:30:00|3342.5|3244.5|3296|3281.5|3342.5|3284.5|3296|3244.5|0
1718886900000|2024-06-20 12:35:00|3297|3282|3297|3282.5|3298|3283.5|3296|3281.5|0
1718887200000|2024-06-20 12:40:00|3296.5|3281.5|3294|3279.5|3302.5|3281.5|3294|3279.5|0
1718887500000|2024-06-20 12:45:00|3295|3280.5|3295|3280.5|3305.5|3281.5|3294|3279.5|0
1718887800000|2024-06-20 12:50:00|3294.5|3279.5|3296|3281.5|3296|3281.5|3293|3278.5|0
1718888100000|2024-06-20 12:55:00|3295.5|3281|3293.5|3279|3309.5|3281.5|3293|3279|0
1718888400000|2024-06-20 13:00:00|3294|3279.5|3292|3277.5|3310.5|3280.5|3292|3277.5|0
1718888700000|2024-06-20 13:05:00|3293|3278|3293|3278|3293|3278.5|3292|3277.5|0
1718889000000|2024-06-20 13:10:00|3292.5|3285|3293|3278.5|3293|3285.5|3291.5|3277.5|0
1718889300000|2024-06-20 13:15:00|3293.5|3279|3294|3279.5|3294|3279.5|3293|3278.5|3
1718889600000|2024-06-20 13:20:00|3293.5|3279|3297|3282.5|3310.5|3282.5|3293|3278.5|3
1718889900000|2024-06-20 13:25:00|3296.5|3283|3297|3282|3298|3283.5|3296|3282|0
1718890200000|2024-06-20 13:30:00|3338.5|3281.5|3291|3276.5|3338.5|3281.5|3290|3244.5|0
1718890500000|2024-06-20 13:35:00|3292|3277|3296|3281.5|3312.5|3282.5|3292|3277|3
1718890800000|2024-06-20 13:40:00|3297|3282.5|3295.5|3284.5|3298|3284.5|3295.5|3282.5|0
1718891100000|2024-06-20 13:45:00||3285||3285.5||3285.5||3284.5|0
1718891400000|2024-06-20 13:50:00|3295|3284.5|3296|3284.5|3304.5|3285.5|3295|3283|0
1718891700000|2024-06-20 13:55:00||3285.5||3246.5||3286.5||3246.5|0
1718892000000|2024-06-20 14:00:00|3295.5|3247|3295.5|3285.5|3295.5|3287.5|3295.5|3247|1
1718892300000|2024-06-20 14:05:00||3286||3290.5||3290.5||3286|0
1718892600000|2024-06-20 14:10:00|3295|3281.5|3294|3283|3296.5|3284.5|3293|3281.5|5
1718892900000|2024-06-20 14:15:00||3283.5||3287.5||3287.5||3283.5|0
1718893200000|2024-06-20 14:20:00|3308.5|3287|3299.5|3288.5|3308.5|3289.5|3299.5|3286.5|2
1718893500000|2024-06-20 14:25:00||3289||3291.5||3291.5||3288.5|0
1718893800000|2024-06-20 14:30:00||3292||3292.5||3293.5||3291.5|1
1718894100000|2024-06-20 14:35:00|3316.5|3292|3310|3295|3316.5|3295|3308|3291.5|1
1718894400000|2024-06-20 14:40:00|3309.5|3295.5|3308|3293.5|3309.5|3295.5|3306|3292.5|0
1718894700000|2024-06-20 14:45:00|3307.5|3293|3309|3294|3309|3294|3307|3292.5|0
1718895000000|2024-06-20 14:50:00|3308.5|3293|3310|3295.5|3311|3296.5|3308|3293|0
1718895300000|2024-06-20 14:55:00|3311|3296.5|3315.5|3258.5|3315.5|3299.5|3311|3258.5|0
1718895600000|2024-06-20 15:00:00|3314.5|3282.5|3312|3297.5|3314.5|3299.5|3312|3282.5|0
1718895900000|2024-06-20 15:05:00|3311.5|3296.5|3314|3299.5|3314|3299.5|3311|3296.5|0
1718896200000|2024-06-20 15:10:00|3313.5|3298.5|3315|3300.5|3331.5|3300.5|3313|3298.5|1
1718896500000|2024-06-20 15:15:00|3314.5|3300|3313|3298.5|3330.5|3300.5|3313|3298.5|0
1718896800000|2024-06-20 15:20:00|3312.5|3297.5|3312|3297.5|3312.5|3297.5|3311|3296.5|0
1718897100000|2024-06-20 15:25:00|3312.5|3297|3313.5|3297|3328.5|3297|3308.5|3296|0
1718897400000|2024-06-20 15:30:00|3318.5|3296.5|3319.5|3291.5|3336|3298|3313.5|3277.5|0
1718897700000|2024-06-20 15:35:00|3321.5|3292|3323.5|3293|3323.5|3294|3319.5|3291|0
1718898000000|2024-06-20 15:40:00|3324.5|3294|3324|3292.5|3325.5|3295|3323.5|3292.5|0
1718898300000|2024-06-20 15:45:00|3392|3253.5|3334.5|3280|3392|3280|3334.5|3253.5|0
1718898600000|2024-06-20 15:50:00|3369|3253.5|3369|3253.5|3369|3253.5|3369|3253.5|0
1718949600000|2024-06-21 06:00:00|3392.5|3253.5|3392.5|3253.5|3392.5|3253.5|3392.5|3253.5|0
1718952600000|2024-06-21 06:50:00|3394.5|3230|3376|3230|3394.5|3230|3376|3230|0
1718952900000|2024-06-21 06:55:00|3363.5|3242.5|3363.5|3242.5|3363.5|3242.5|3363.5|3242.5|0
1718953200000|2024-06-21 07:00:00|3363|3243|3353.5|3261.5|3363|3290|3353.5|3243|0
1718953500000|2024-06-21 07:05:00||3262||3255||3267.5||3246|0
1718953800000|2024-06-21 07:10:00|3354|3256|3354|3247.5|3354|3285.5|3354|3247.5|0
1718954100000|2024-06-21 07:15:00|3353.5|3248|3353.5|3291|3353.5|3293.5|3353.5|3248|0
1718954400000|2024-06-21 07:20:00||3291.5||3292||3293||3248|0
1718954700000|2024-06-21 07:25:00|3353|3250.5|3356|3247|3356|3292.5|3312|3247|0
1718955000000|2024-06-21 07:30:00|3355.5|3249|3312|3288.5|3355.5|3290.5|3307.5|3245|0
1718955300000|2024-06-21 07:35:00|3311.5|3289|3340.5|3276.5|3354.5|3289.5|3306|3239.5|0
1718955600000|2024-06-21 07:40:00|3340|3274.5|3307|3289.5|3351|3289.5|3307|3270.5|0
1718955900000|2024-06-21 07:45:00|3325|3290|3308|3289.5|3346|3292|3307|3271.5|0
1718956200000|2024-06-21 07:50:00|3306|3278.5|3309|3277|3344.5|3290.5|3301|3269.5|0
1718956500000|2024-06-21 07:55:00|3307|3277.5|3307.5|3287|3332|3287|3301|3268.5|0
1718956800000|2024-06-21 08:00:00|3307|3239|3306|3279.5|3350.5|3288|3302|3239|0
1718957100000|2024-06-21 08:05:00|3321|3280.5|3303|3285|3321|3288.5|3303|3268.5|0
1718957400000|2024-06-21 08:10:00|3301|3285.5|3302|3286|3318|3287|3301|3266.5|0
1718957700000|2024-06-21 08:15:00|3300|3275.5|3298|3279.5|3320|3285.5|3298|3265.5|0
1718958000000|2024-06-21 08:20:00||3280.5||3281.5||3282.5||3262.5|0
1718958300000|2024-06-21 08:25:00|3307|3282|3351|3242|3351|3283|3298|3240.5|0
1718958600000|2024-06-21 08:30:00|3350|3242.5|3295.5|3259|3350|3264|3294.5|3236.5|0
1718958900000|2024-06-21 08:35:00|3295|3236.5|3294.5|3248|3295.5|3259|3293.5|3235|0
1718959200000|2024-06-21 08:40:00|3293.5|3249|3295.5|3258.5|3295.5|3258.5|3292.5|3234|0
1718959500000|2024-06-21 08:45:00|3295|3235|3295.5|3258.5|3295.5|3258.5|3293.5|3235|0
1718959800000|2024-06-21 08:50:00|3295|3234|3293.5|3252|3296.5|3258.5|3292.5|3234|0
1718960100000|2024-06-21 08:55:00|3295.5|3252.5|3295.5|3249|3295.5|3258.5|3291.5|3234.5|0
1718960400000|2024-06-21 09:00:00|3294.5|3250|3293.5|3244|3295.5|3258.5|3292.5|3234|0
1718960700000|2024-06-21 09:05:00|3295.5|3244.5|3293.5|3234|3295.5|3258.5|3292.5|3234|0
1718961000000|2024-06-21 09:10:00|3293||3294.5||3295.5||3288.5||0
1718961300000|2024-06-21 09:15:00|3293.5|3233.5|3290.5|3233.5|3295.5|3233.5|3287.5|3233.5|0
1718961600000|2024-06-21 09:20:00|3295.5||3292.5||3295.5||3287.5||0
1718961900000|2024-06-21 09:25:00|3295.5||3296||3296.5||3291.5||0
1718962200000|2024-06-21 09:30:00|3296.5||3296.5||3296.5||3296||0
1718962800000|2024-06-21 09:40:00|3296||3296||3296.5||3296||0
1718963400000|2024-06-21 09:50:00|3296.5||3296||3296.5||3296||0
1718965500000|2024-06-21 10:25:00||3228||3228||3228||3228|0
1718965800000|2024-06-21 10:30:00||3222||3222||3222||3222|0
1718966100000|2024-06-21 10:35:00||3221||3221||3221||3221|0
1718966400000|2024-06-21 10:40:00||3220.5||3220.5||3220.5||3220.5|0
1718967900000|2024-06-21 11:05:00|3296.5|3228|3296|3228.5|3296.5|3228.5|3296|3228|0
1718968200000|2024-06-21 11:10:00|3331.5|3264.5|3292|3272.5|3332|3273|3292|3257.5|0
1718968500000|2024-06-21 11:15:00|3329|3273|3292|3264.5|3335|3273|3292|3255.5|0
1718968800000|2024-06-21 11:20:00|3291|3265.5|3290.5|3272.5|3336.5|3272.5|3290.5|3242|0
1718969100000|2024-06-21 11:25:00|3290|3273|3290.5|3273.5|3290.5|3274|3290|3249.5|0
1718969400000|2024-06-21 11:30:00|3290|3264.5|3290|3272|3290.5|3273.5|3290|3256.5|0
1718969700000|2024-06-21 11:35:00|3290.5|3232.5|3290|3272|3290.5|3272.5|3290|3229|0
1718970000000|2024-06-21 11:40:00|3290.5|3256.5|3290|3259.5|3290.5|3272.5|3290|3248.5|0
1718970300000|2024-06-21 11:45:00|3290.5|3260|3290|3272|3290.5|3274.5|3290|3249.5|0
1718970600000|2024-06-21 11:50:00|3289|3271|3288.5|3270|3289.5|3272|3288.5|3229.5|0
1718970900000|2024-06-21 11:55:00|3288|3269.5|3288.5|3270|3288.5|3270|3287.5|3269.5|0
1718971200000|2024-06-21 12:00:00|3288|3269|3285|3270.5|3289.5|3271.5|3285|3227|0
1718971500000|2024-06-21 12:05:00||3270||3271||3271||3270|0
1718971800000|2024-06-21 12:10:00|3285.5|3265|3285|3270|3285.5|3271|3285|3258|0
1718972100000|2024-06-21 12:15:00||3270.5||3268||3271||3268|0
1718972400000|2024-06-21 12:20:00|3284.5|3267|3283.5|3265|3284.5|3267|3283.5|3226|0
1718972700000|2024-06-21 12:25:00|3284.5|3265.5|3334.5|3221|3334.5|3267|3284.5|3221|0
1718973000000|2024-06-21 12:30:00|3333|3221.5|3288.5|3270|3333|3270|3285.5|3221.5|0
1718973300000|2024-06-21 12:35:00|3289.5|3270.5|3290|3271|3290.5|3272|3288.5|3265.5|0
1718973600000|2024-06-21 12:40:00|3289.5|3270|3287.5|3269|3289.5|3270|3287.5|3227|0
1718973900000|2024-06-21 12:45:00|3288.5|3269.5|3290.5|3272|3290.5|3272|3288.5|3229|0
1718974200000|2024-06-21 12:50:00|3291|3272.5|3291.5|3273|3291.5|3273|3289.5|3240|0
1718974500000|2024-06-21 12:55:00|3292.5|3273.5|3289.5|3271|3330.5|3274|3289.5|3226.5|0
1718974800000|2024-06-21 13:00:00|3290.5|3271.5|3288.5|3270|3290.5|3278.5|3288.5|3239.5|1
1718975100000|2024-06-21 13:05:00|3287.5|3269|3288.5|3270|3288.5|3270.5|3286.5|3229|3
1718975400000|2024-06-21 13:10:00|3287.5|3269|3289.5|3271|3289.5|3271|3287.5|3227|0
1718975700000|2024-06-21 13:15:00|3290.5|3272|3290.5|3272|3290.5|3272|3289.5|3271.5|0
1718976000000|2024-06-21 13:20:00|3290|3271.5|3289.5|3271.5|3290.5|3272|3289.5|3271|0
1718976300000|2024-06-21 13:25:00|3290.5|3270.5|3290.5|3230|3292.5|3274|3288.5|3227|0
1718976600000|2024-06-21 13:30:00|3291.5|3230.5|3284.5|3272|3297|3273.5|3284|3228|0
1718976900000|2024-06-21 13:35:00|3284|3272.5|3282.5|3270|3288.5|3273|3282|3236|0
1718977200000|2024-06-21 13:40:00|3282|3269|3318|3268.5|3322.5|3273|3276.5|3264|0
1718977500000|2024-06-21 13:45:00|3317.5|3269|3285.5|3271.5|3317.5|3271.5|3283.5|3268.5|0
1718977800000|2024-06-21 13:50:00|3286.5|3272.5|3280.5|3272.5|3286.5|3273|3280.5|3272.5|0
1718978100000|2024-06-21 13:55:00|3281|3274.5|3317|3274.5|3322|3274.5|3280.5|3274.5|0
1718978400000|2024-06-21 14:00:00|3316.5||3282||3316.5||3282||0
1718978700000|2024-06-21 14:05:00|3288|3277|3284.5|3277|3288.5|3277|3283.5|3277|0
1718979000000|2024-06-21 14:10:00|3284|3277.5|3289.5|3277|3292.5|3277.5|3284|3277|0
1718979300000|2024-06-21 14:15:00|3289|3277.5|3287.5|3277.5|3293.5|3277.5|3286|3277|0
1718979600000|2024-06-21 14:20:00|3288|3277|3287.5|3277.5|3294|3277.5|3287.5|3277|0
1718979900000|2024-06-21 14:25:00|3288|3277|3326|3277|3328|3277.5|3287.5|3277|0
1718980200000|2024-06-21 14:30:00|3325.5|3277.5|3288.5|3277.5|3325.5|3277.5|3288|3277|0
1718980500000|2024-06-21 14:35:00|3289|3277|3289|3277.5|3294|3277.5|3288|3277|0
1718980800000|2024-06-21 14:40:00|3288.5||3289.5||3295.5||3288.5||0
1718981100000|2024-06-21 14:45:00|3296|3278.5|3291|3277.5|3296.5|3278.5|3289.5|3277.5|0
1718981400000|2024-06-21 14:50:00|3298|3278.5|3292.5|3279.5|3298.5|3279.5|3291.5|3278.5|0
1718981700000|2024-06-21 14:55:00|3299.5|3278.5|3295|3281.5|3302|3282.5|3292|3278.5|0
1718982000000|2024-06-21 15:00:00|3294.5|3281|3295.5|3282|3303|3283|3294|3280|0
1718982300000|2024-06-21 15:05:00|3295|3281.5|3292.5|3279|3295.5|3282.5|3292.5|3279|0
1718982600000|2024-06-21 15:10:00|3300|3277.5|3293|3279|3300.5|3281|3293|3277.5|0
1718982900000|2024-06-21 15:15:00|3292.5|3279.5|3294.5|3281.5|3300.5|3281.5|3292.5|3277.5|0
1718983200000|2024-06-21 15:20:00|3294|3280.5|3294|3280|3294|3281.5|3294|3280|0
1718983500000|2024-06-21 15:25:00|3289.5|3279.5|3293.5|3275.5|3294|3279.5|3286|3275.5|39
1718983800000|2024-06-21 15:30:00|3286.5|3274.5|3297|3271|3328.5|3275.5|3286|3271|36
1718984100000|2024-06-21 15:35:00|3296.5|3271.5|3308.5|3271|3311.5|3273.5|3296.5|3271|0
1718984400000|2024-06-21 15:40:00|3307.5|3271.5|3305.5|3271.5|3311.5|3271.5|3304|3271|0
1718984700000|2024-06-21 15:45:00|3305|3265.5|3296|3265|3307|3265.5|3296|3265|0
1718985000000|2024-06-21 15:50:00|3335||3296||3335||3296||0
1719208800000|2024-06-24 06:00:00|3335|3265|3335|3265|3335|3265|3335|3265|0
1719214800000|2024-06-24 07:40:00|3484.5|3068.5|3484|3068.5|3484.5|3068.5|3484|3068.5|0
1719216600000|2024-06-24 08:10:00|3485.5|3067.5|3484|3068.5|3485.5|3068.5|3484|3067.5|0
1719218400000|2024-06-24 08:40:00|3484.5|3269.5|3484.5|3067.5|3484.5|3270|3484|3067.5|0
1719218700000|2024-06-24 08:45:00|3485.5|3068.5|3299|3271.5|3485.5|3274.5|3299|3068.5|0
1719219000000|2024-06-24 08:50:00|3300|3272.5|3293|3278.5|3301|3279|3292|3270.5|0
1719219300000|2024-06-24 08:55:00|3300|3271.5|3296|3282|3304|3282|3293|3271.5|0
1719219600000|2024-06-24 09:00:00|3304|3275.5|3301|3281|3305|3283.5|3295|3274.5|0
1719219900000|2024-06-24 09:05:00|3299|3274.5|3298|3282.5|3305|3283.5|3295|3274.5|0
1719220200000|2024-06-24 09:10:00|3305|3276.5|3300|3285|3334.5|3285|3298|3251.5|0
1719220500000|2024-06-24 09:15:00|3299|3278.5|3297|3281.5|3305|3285|3295|3274.5|0
1719220800000|2024-06-24 09:20:00|3296|3282|3295|3277.5|3343|3282|3295|3246.5|0
1719221100000|2024-06-24 09:25:00|3294|3278.5|3295|3275.5|3304|3282|3294|3274.5|0
1719221400000|2024-06-24 09:30:00|3294|3276.5|3292.5|3278.5|3300.5|3281|3291|3271.5|0
1719221700000|2024-06-24 09:35:00|3291.5|3279|3291|3276.5|3300|3279|3290|3269.5|0
1719222000000|2024-06-24 09:40:00|3297|3277.5|3291|3277|3297|3278|3291|3270.5|0
1719222300000|2024-06-24 09:45:00|3290|3269.5|3290|3276|3298.5|3278|3290|3269.5|0
1719222600000|2024-06-24 09:50:00|3289.5|3269.5|3290|3276|3296|3277|3289|3268.5|0
1719222900000|2024-06-24 09:55:00|3298.5|3269.5|3293|3279|3298.5|3279.5|3291|3269.5|0
1719223200000|2024-06-24 10:00:00|3301.5|3272.5|3294|3280.5|3301.5|3280.5|3294|3272.5|0
1719223500000|2024-06-24 10:05:00|3293|3273.5|3294|3280|3301|3280.5|3293|3272.5|0
1719223800000|2024-06-24 10:10:00|3302|3274.5|3295|3277.5|3304|3282|3295|3273.5|0
1719224100000|2024-06-24 10:15:00|3303.5|3278.5|3295|3281.5|3303.5|3282.5|3295|3274.5|0
1719224400000|2024-06-24 10:20:00|3294|3274.5|3291|3278.5|3294|3281|3291|3270.5|0
1719224700000|2024-06-24 10:25:00|3290|3279|3291|3273.5|3298.5|3279|3290|3269.5|0
1719225000000|2024-06-24 10:30:00|3290|3274.5|3289|3272.5|3290|3277.5|3289|3268.5|0
1719225300000|2024-06-24 10:35:00|3288.5|3273.5|3289|3276|3297|3277.5|3288|3267|0
1719225600000|2024-06-24 10:40:00|3295.5|3269.5|3291|3278|3297|3278.5|3290|3268.5|0
1719225900000|2024-06-24 10:45:00|3297.5|3271.5|3291|3276.5|3297.5|3279|3291|3270.5|0
1719226200000|2024-06-24 10:50:00|3290|3277.5|3289|3277|3296|3278|3288|3268.5|0
1719226500000|2024-06-24 10:55:00|3298.5|3270.5|3291|3277|3298.5|3277.5|3290|3270.5|0
1719226800000|2024-06-24 11:00:00|3296|3271.5|3292|3279.5|3296|3280|3292|3270.5|0
1719227100000|2024-06-24 11:05:00|3298|3280|3292|3279|3298|3281|3292|3272.5|0
1719227400000|2024-06-24 11:10:00||3272.5||3279||3280||3271.5|0
1719227700000|2024-06-24 11:15:00|3291|3272.5|3291|3279|3291|3279|3291|3271.5|0
1719228000000|2024-06-24 11:20:00|3297|3272|3292|3279|3297|3281|3291|3271.5|0
1719228300000|2024-06-24 11:25:00|3291|3278|3292|3278|3297|3280|3291|3271.5|0
1719228600000|2024-06-24 11:30:00|3291|3272.5|3291|3274.5|3291|3279|3291|3271.5|0
1719228900000|2024-06-24 11:35:00|3294.5|3276.5|3294|3281.5|3296|3282|3293|3272.5|0
1719229200000|2024-06-24 11:40:00|3298|3282|3297|3283.5|3304.5|3284|3296|3274.5|0
1719229500000|2024-06-24 11:45:00|3296.5|3284|3298|3285|3306|3285|3296|3276.5|0
1719229800000|2024-06-24 11:50:00|3305.5|3279.5|3299|3285|3307|3286|3297|3277.5|0
1719230100000|2024-06-24 11:55:00|3298|3277.5|3298|3284|3306|3285|3298|3277.5|0
1719230400000|2024-06-24 12:00:00|3297|3277.5|3293|3276.5|3297|3285|3293|3273.5|0
1719230700000|2024-06-24 12:05:00|3292|3277.5|3293|3280|3297|3281|3292|3272.5|0
1719231000000|2024-06-24 12:10:00|3292|3274.5|3292|3280|3292|3281|3292|3272.5|0
1719231300000|2024-06-24 12:15:00|3297|3273.5|3293|3273.5|3297|3281|3293|3272.5|0
1719231600000|2024-06-24 12:20:00|3297|3274.5|3295|3277.5|3297|3283|3295|3274.5|0
1719231900000|2024-06-24 12:25:00|3302|3278.5|3296|3275.5|3302|3284|3296|3275.5|0
1719232200000|2024-06-24 12:30:00|3304|3274.5|3294|3275.5|3304|3282|3294|3273.5|0
1719232500000|2024-06-24 12:35:00||3276.5||3281||3282||3274.5|0
1719232800000|2024-06-24 12:40:00|3297|3282|3294|3281|3297|3283|3294|3273.5|0
1719233100000|2024-06-24 12:45:00||3275.5||3281||3282||3274.5|0
1719233400000|2024-06-24 12:50:00|3297.5|3274.5|3296|3283|3297.5|3283|3296|3274.5|0
1719233700000|2024-06-24 12:55:00|3305.5|3276.5|3296|3283|3305.5|3284|3296|3275.5|0
1719234000000|2024-06-24 13:00:00|3304|3276.5|3297|3284|3304|3284|3297|3276.5|0
1719234300000|2024-06-24 13:05:00|3305|3283|3300|3286|3306.5|3286|3298|3276.5|0
1719234600000|2024-06-24 13:10:00|3299|3280.5|3297|3284|3307.5|3287|3297|3277.5|0
1719234900000|2024-06-24 13:15:00|3304|3277.5|3299|3286|3306|3286|3298|3277.5|0
1719235200000|2024-06-24 13:20:00|3305|3285|3304.2|3291.2|3312.7|3291.2|3298|3279.5|0
1719235500000|2024-06-24 13:25:00|3311.2|3283.7|3310.1|3296.1|3316.1|3296.1|3303.2|3283.7|0
1719235800000|2024-06-24 13:30:00|3318.6|3289.6|3309.1|3296.1|3349.1|3297.1|3308.6|3280.6|0
1719236100000|2024-06-24 13:35:00|3320.1|3276.6|3311.1|3298.1|3325.1|3298.1|3308.1|3276.6|0
1719236400000|2024-06-24 13:40:00|3354.1|3297.1|3307.1|3286.6|3354.1|3297.1|3307.1|3277.6|0
1719236700000|2024-06-24 13:45:00|3315.1|3287.6|3313.1|3294.1|3330.6|3295.1|3305.1|3277.6|0
1719237000000|2024-06-24 13:50:00|3311.1|3294.6|3311.1|3299.1|3331.1|3299.1|3307.1|3283.6|0
1719237300000|2024-06-24 13:55:00|3320.6|3284.6|3313.1|3299.1|3334.1|3300.1|3312.1|3283.6|0
1719237600000|2024-06-24 14:00:00|3316.6|3289.6|3312.6|3299.6|3330.6|3302.1|3312.6|3284.6|0
1719237900000|2024-06-24 14:05:00|3320.1|3300.1|3314.1|3301.1|3334.1|3301.1|3312.1|3294.6|0
1719238200000|2024-06-24 14:10:00|3313.1|3294.6|3316.1|3302.1|3336.1|3302.1|3313.1|3294.6|0
1719238500000|2024-06-24 14:15:00|3315.6|3287.6|3314.1|3301.1|3359.1|3302.1|3313.1|3284.6|0
1719238800000|2024-06-24 14:20:00|3323.6|3295.6|3316.1|3303.1|3331.1|3303.1|3316.1|3295.6|0
1719239100000|2024-06-24 14:25:00|3315.1|3295.6|3312.1|3260.1|3360.6|3303.1|3311.1|3255.1|0
1719239400000|2024-06-24 14:30:00|3348.1|3271.6|3311.1|3298.1|3348.1|3300.1|3310.1|3271.6|0
1719239700000|2024-06-24 14:35:00|3317.1|3288.6|3316.1|3303.1|3331.1|3303.1|3312.1|3283.6|0
1719240000000|2024-06-24 14:40:00|3328.1|3302.1|3314.1|3300.1|3338.1|3302.1|3314.1|3283.6|0
1719240300000|2024-06-24 14:45:00|3313.1|3284.6|3311.1|3291.6|3359.6|3300.1|3311.1|3284.6|0
1719240600000|2024-06-24 14:50:00|3310.1|3292.1|3320.1|3297.1|3356.1|3298.1|3309.6|3283.6|0
1719240900000|2024-06-24 14:55:00|3319.6|3298.1|3313.1|3298.6|3352.6|3300.1|3311.1|3285.6|0
1719241200000|2024-06-24 15:00:00|3323.1|3299.1|3314.1|3301.1|3333.1|3302.1|3314.1|3284.6|0
1719241500000|2024-06-24 15:05:00|3356.1|3300.1|3314.1|3299.1|3356.1|3300.1|3312.1|3285.6|0
1719241800000|2024-06-24 15:10:00|3313.6|3285.6|3313.1|3298.6|3355.1|3300.1|3312.1|3285.6|0
1719242100000|2024-06-24 15:15:00|3323.1|3299.1|3315.1|3301.1|3330.1|3301.6|3314.1|3290.6|0
1719242400000|2024-06-24 15:20:00|3314.6|3301.6|3315.1|3301.1|3353.1|3303.1|3314.1|3285.6|0
1719242700000|2024-06-24 15:25:00|3358.1|3287.1|3318.1|3292.6|3358.1|3299.6|3316.6|3287.1|0
1719243000000|2024-06-24 15:30:00|3354.6|3293.1|3323.6|3290.6|3354.6|3298.6|3317.6|3284.6|0
1719243300000|2024-06-24 15:35:00|3323.1|3291.1|3314.6|3290.6|3323.1|3296.6|3314.6|3284.6|0
1719243600000|2024-06-24 15:40:00|3355.1|3291.6|3323.6|3291.6|3355.1|3296.6|3317.6|3286.6|0
1719243900000|2024-06-24 15:45:00|3322.6|3292.1|3356.6|3284.1|3356.6|3292.6|3317.6|3284.1|0
1719244200000|2024-06-24 15:50:00|3361.6|3281.6|3356.6|3284.1|3397.6|3284.1|3356.6|3281.6|0
1719244500000|2024-06-24 15:55:00|3356.1||3317.6||3356.1||3317.6||0
1719244800000|2024-06-24 16:00:00|3341.6|3281.6|3397.1|3171.6|3397.1|3281.6|3317.6|3171.6|0
1719295200000|2024-06-25 06:00:00|3397.1|3171.6|3397.1|3171.6|3397.1|3171.6|3397.1|3171.6|0
1719298500000|2024-06-25 06:55:00|3350.6|3229.1|3349.6|3229.1|3350.6|3229.1|3349.6|3229.1|0
1719298800000|2024-06-25 07:00:00|3349.1|3229.6|3336.1|3241.1|3349.1|3276.6|3336.1|3221.1|0
1719299100000|2024-06-25 07:05:00|3334.6|3242.1|3287.1|3270.6|3334.6|3273.1|3285.1|3224.1|0
1719299400000|2024-06-25 07:10:00|3296.1|3271.1|3285.1|3258.6|3332.6|3273.1|3282.1|3223.6|0
1719299700000|2024-06-25 07:15:00|3284.6|3259.6|3282.6|3268.1|3330.6|3270.1|3282.6|3225.6|0
1719300000000|2024-06-25 07:20:00|3281.6|3267.1|3291.6|3243.1|3299.6|3268.1|3280.1|3222.1|0
1719300300000|2024-06-25 07:25:00|3291.1|3245.1|3277.6|3268.6|3291.1|3268.6|3276.1|3245.1|0
1719300600000|2024-06-25 07:30:00|3278.1|3270.1|3282.1|3274.6|3282.1|3275.1|3273.6|3270.1|19
1719300900000|2024-06-25 07:35:00|3282.6||3280.1||3283.1||3280.1||0
1719301200000|2024-06-25 07:40:00|3280.6|3274.1|3277.1|3272.6|3280.6|3274.1|3277.1|3272.6|0
1719301500000|2024-06-25 07:45:00|3277.6|3272.1|3275.1|3270.6|3279.1|3272.1|3274.6|3270.1|0
1719301800000|2024-06-25 07:50:00|3274.1|3270.1|3277.6|3268.6|3277.6|3270.1|3273.1|3268.6|0
1719302100000|2024-06-25 07:55:00|3277.1||3276.6||3278.1||3276.1||0
1719302400000|2024-06-25 08:00:00|3276.1|3269.1|3279.1|3269.6|3279.1|3269.6|3275.6|3269.1|0
1719302700000|2024-06-25 08:05:00|3279.6|3270.1|3279.1|3271.6|3282.1|3271.6|3278.1|3270.1|0
1719303000000|2024-06-25 08:10:00|3278.6||3279.1||3279.1||3278.1||0
1719303300000|2024-06-25 08:15:00|3279.6|3272.6|3279.6|3272.6|3281.6|3272.6|3279.6|3272.6|0
1719303600000|2024-06-25 08:20:00|3280.1||3280.6||3282.1||3277.6||3
1719303900000|2024-06-25 08:25:00|3281.1||3282.1||3282.6||3280.1||0
1719304200000|2024-06-25 08:30:00|3282.6|3273.1|3283.1|3278.6|3283.1|3278.6|3282.6|3273.1|0
1719304500000|2024-06-25 08:35:00|3282.6|3278.1|3281.6|3277.6|3282.6|3278.6|3280.6|3276.6|0
1719304800000|2024-06-25 08:40:00|3281.1|3277.1|3279.6|3274.6|3282.1|3277.1|3279.1|3274.6|14
1719305100000|2024-06-25 08:45:00|3280.1||3280.6||3280.6||3279.6||0
1719305400000|2024-06-25 08:50:00|3279.6||3282.6||3282.6||3279.6||0
1719305700000|2024-06-25 08:55:00|3283.1|3275.1|3285.6|3276.6|3285.6|3276.6|3283.1|3275.1|0
1719306000000|2024-06-25 09:00:00|3286.1|3277.1|3285.1|3277.6|3287.1|3277.6|3285.1|3277.1|0
1719306300000|2024-06-25 09:05:00|3285.6||3286.1||3286.1||3284.6||0
1719306600000|2024-06-25 09:10:00|3285.1||3287.6||3287.6||3285.1||0
1719306900000|2024-06-25 09:15:00|3288.1|3278.6|3286.6|3278.6|3288.6|3278.6|3286.6|3278.6|0
1719307200000|2024-06-25 09:20:00|3287.1|3279.1|3289.6|3280.6|3289.6|3280.6|3287.1|3279.1|0
1719307500000|2024-06-25 09:25:00|3290.1|3281.1|3292.1|3282.6|3292.1|3282.6|3290.1|3281.1|0
1719307800000|2024-06-25 09:30:00|3292.6|3283.6|3295.1|3285.6|3295.1|3285.6|3292.6|3283.6|0
1719308100000|2024-06-25 09:35:00|3295.6|3286.1|3295.1|3286.6|3295.6|3286.6|3294.6|3286.1|0
1719308400000|2024-06-25 09:40:00|3295.6||3292.6||3295.6||3292.1||0
1719308700000|2024-06-25 09:45:00|3293.1|3259.6|3292.6|3282.6|3340.1|3282.6|3292.6|3236.6|0
1719309000000|2024-06-25 09:50:00|3291.6|3283.1|3292.1|3283.6|3292.1|3283.6|3291.6|3283.1|0
1719309300000|2024-06-25 09:55:00|3291.1||3292.1||3292.1||3291.1||0
1719309600000|2024-06-25 10:00:00|3291.1||3290.1||3291.1||3290.1||0
1719309900000|2024-06-25 10:05:00|3290.6||3288.6||3291.1||3288.6||0
1719310200000|2024-06-25 10:10:00|3289.1||3289.6||3290.1||3288.6||0
1719310500000|2024-06-25 10:15:00|3290.1||3292.1||3292.1||3290.1||0
1719310800000|2024-06-25 10:20:00|3292.6||3291.6||3292.6||3291.6||0
1719311100000|2024-06-25 10:25:00|3291.1||3293.1||3293.1||3290.6||0
1719311400000|2024-06-25 10:30:00|3293.6|3284.1|3294.6|3285.6|3294.6|3285.6|3293.6|3284.1|0
1719311700000|2024-06-25 10:35:00|3293.6||3294.1||3294.1||3293.6||0
1719312000000|2024-06-25 10:40:00|3294.6||3295.1||3295.1||3294.6||0
1719312300000|2024-06-25 10:45:00||3286.1||3286.6||3286.6||3286.1|0
1719312600000|2024-06-25 10:50:00|3295.6|3287.1|3296.6|3287.6|3296.6|3287.6|3295.6|3287.1|0
1719312900000|2024-06-25 10:55:00|3297.1|3288.1|3298.6|3289.6|3298.6|3289.6|3297.1|3288.1|0
1719313200000|2024-06-25 11:00:00|3301.1|3276.6|3301.6|3297.1|3304.1|3297.6|3299.6|3276.6|0
1719313500000|2024-06-25 11:05:00|3302.1|3297.6|3302.1|3295.6|3302.6|3298.1|3302.1|3295.6|0
1719313800000|2024-06-25 11:10:00||3295.1||3296.1||3296.1||3295.1|0
1719314100000|2024-06-25 11:15:00||3295.6||3297.6||3297.6||3295.6|0
1719314400000|2024-06-25 11:20:00|3302.6|3298.1|3301.6|3296.6|3303.1|3298.6|3301.6|3296.6|0
1719314700000|2024-06-25 11:25:00|3302.1|3296.1|3302.1|3298.1|3302.1|3298.1|3301.6|3296.1|0
1719315000000|2024-06-25 11:30:00|3303.1|3299.1|3303.1|3298.6|3303.6|3299.6|3303.1|3298.1|0
1719315300000|2024-06-25 11:35:00|3304.1|3299.1|3303.1|3298.1|3304.6|3300.6|3303.1|3298.1|0
1719315600000|2024-06-25 11:40:00|3302.6|3297.6|3300.1|3293.6|3302.6|3297.6|3300.1|3293.6|0
1719315900000|2024-06-25 11:45:00||3294.1||3294.1||3294.6||3293.1|0
1719316200000|2024-06-25 11:50:00||3294.6||3295.6||3296.1||3294.6|0
1719316500000|2024-06-25 11:55:00|3300.6|3296.1|3301.1|3296.1|3301.1|3296.6|3300.6|3296.1|0
1719316800000|2024-06-25 12:00:00|3300.6|3297.1|3300.6|3296.1|3301.1|3297.1|3300.6|3296.1|0
1719317100000|2024-06-25 12:05:00|3301.1|3297.1|3300.6|3296.1|3301.1|3297.1|3300.6|3296.1|0
1719317400000|2024-06-25 12:10:00|3300.1|3295.6|3300.1|3295.1|3300.1|3295.6|3299.6|3294.6|0
1719317700000|2024-06-25 12:15:00|3300.6|3296.1|3301.1|3296.6|3301.1|3296.6|3300.6|3295.6|0
1719318000000|2024-06-25 12:20:00|3303.1|3292.1|3302.6|3298.1|3306.6|3298.6|3302.1|3288.6|0
1719318300000|2024-06-25 12:25:00|3302.1|3297.6|3302.1|3296.6|3302.6|3297.6|3302.1|3296.6|0
1719318600000|2024-06-25 12:30:00|3301.1|3296.1|3300.1|3294.6|3301.1|3296.6|3300.1|3293.6|0
1719318900000|2024-06-25 12:35:00|3300.6|3295.1|3301.1|3296.1|3301.1|3296.6|3300.6|3295.1|0
1719319200000|2024-06-25 12:40:00|3301.6|3296.6|3302.1|3297.6|3302.6|3298.1|3301.6|3296.6|0
1719319500000|2024-06-25 12:45:00|3302.6|3298.1|3301.6|3296.6|3303.1|3298.6|3301.6|3296.6|0
1719319800000|2024-06-25 12:50:00|3301.1|3296.1|3299.6|3294.1|3301.1|3296.1|3299.6|3294.1|0
1719320100000|2024-06-25 12:55:00|3300.1|3294.6|3300.1|3292.1|3300.1|3296.1|3299.6|3292.1|0
1719320400000|2024-06-25 13:00:00|3302.1|3293.1|3300.1|3294.1|3302.1|3294.1|3300.1|3293.1|0
1719320700000|2024-06-25 13:05:00||3293.6||3293.1||3293.6||3293.1|0
1719321000000|2024-06-25 13:10:00||3293.6||3294.6||3295.1||3293.6|0
1719321300000|2024-06-25 13:15:00||3294.1||3294.1||3294.1||3294.1|0
1719321600000|2024-06-25 13:20:00|3300.6|3294.6|3300.6|3296.6|3300.6|3296.6|3300.1|3294.6|0
1719321900000|2024-06-25 13:25:00|3300.1|3296.1|3301.1|3295.6|3301.1|3296.1|3300.1|3295.1|0
1719322200000|2024-06-25 13:30:00|3300.6|3295.1|3298.6|3292.1|3300.6|3295.6|3298.6|3292.1|0
1719322500000|2024-06-25 13:35:00|3297.1|3293.1|3296.6|3290.6|3297.1|3293.1|3295.1|3290.1|0
1719322800000|2024-06-25 13:40:00|3297.6|3291.1|3301.6|3291.6|3301.6|3291.6|3297.6|3291.1|0
1719323100000|2024-06-25 13:45:00|3302.6|3292.1|3302.6|3293.6|3303.1|3293.6|3302.1|3292.1|0
1719323400000|2024-06-25 13:50:00|3303.1|3294.1|3303.1|3295.6|3305.1|3295.6|3302.1|3294.1|0
1719323700000|2024-06-25 13:55:00|3302.1|3294.1|3304.6|3294.1|3304.6|3294.1|3301.6|3294.1|0
1719324000000|2024-06-25 14:00:00|3305.1|3294.6|3304.6|3299.6|3306.1|3301.1|3304.1|3294.6|0
1719324300000|2024-06-25 14:05:00|3304.1|3300.1|3303.6|3299.1|3304.1|3300.1|3303.6|3298.6|0
1719324600000|2024-06-25 14:10:00|3304.1|3298.6|3306.6|3299.1|3306.6|3299.1|3304.1|3298.6|0
1719324900000|2024-06-25 14:15:00|3305.6|3298.6|3303.1|3299.1|3305.6|3299.1|3302.6|3298.6|0
1719325200000|2024-06-25 14:20:00|3304.1|3298.6|3306.6|3298.1|3306.6|3298.6|3302.6|3298.1|0
1719325500000|2024-06-25 14:25:00|3307.6|3298.6|3308.1|3300.1|3309.1|3300.1|3307.6|3298.6|0
1719325800000|2024-06-25 14:30:00|3308.6|3301.6|3310.1|3305.1|3310.6|3305.1|3308.6|3301.6|1
1719326100000|2024-06-25 14:35:00|3309.6|3304.6|3310.6|3305.6|3311.1|3306.1|3309.6|3304.6|0
1719326400000|2024-06-25 14:40:00|3311.1|3306.1|3310.6|3305.6|3312.1|3307.1|3310.6|3305.6|0
1719326700000|2024-06-25 14:45:00|3311.1|3306.1|3308.1|3303.6|3311.1|3306.1|3308.1|3303.6|0
1719327000000|2024-06-25 14:50:00|3308.6|3304.1|3308.6|3303.1|3308.6|3304.1|3307.6|3302.6|0
1719327300000|2024-06-25 14:55:00|3308.1|3302.6|3307.6|3302.1|3308.1|3303.1|3306.6|3302.1|0
1719327600000|2024-06-25 15:00:00|3308.1|3303.1|3310.1|3305.1|3310.1|3305.1|3308.1|3303.1|0
1719327900000|2024-06-25 15:05:00|3309.6|3304.6|3309.6|3304.6|3310.1|3305.1|3309.6|3304.6|0
1719328200000|2024-06-25 15:10:00|3310.1|3305.1|3312.6|3307.1|3312.6|3307.1|3310.1|3305.1|0
1719328500000|2024-06-25 15:15:00|3313.1|3307.6|3313.1|3308.1|3313.6|3308.1|3313.1|3307.6|0
1719328800000|2024-06-25 15:20:00|3313.6|3308.6|3313.6|3308.1|3314.1|3309.6|3313.6|3308.1|0
1719329100000|2024-06-25 15:25:00||3307.6||3307.6||3308.1||3306.6|0
1719329400000|2024-06-25 15:30:00|3316.1|3301.1|3319.1|3299.6|3319.1|3302.6|3316.1|3296.6|0
1719329700000|2024-06-25 15:35:00|3321.1|3300.6|3321.1|3301.6|3361.1|3302.6|3319.1|3300.6|0
1719330000000|2024-06-25 15:40:00|3322.6|3300.6|3322.6|3302.6|3337.6|3302.6|3319.6|3300.6|0
1719330300000|2024-06-25 15:45:00|3333.1|3300.6|3322.6|3301.1|3341.6|3302.6|3321.1|3300.1|0
1719330600000|2024-06-25 15:50:00|3341.6|3263.1|3365.1|3263.1|3365.1|3263.1|3322.6|3263.1|0
1719332100000|2024-06-25 16:15:00|3363.6|3261.6|3363.6|3261.6|3363.6|3261.6|3363.6|3261.6|0
1719332400000|2024-06-25 16:20:00|3362.1|3260.1|3362.1|3260.1|3362.1|3260.1|3362.1|3260.1|0
1719333300000|2024-06-25 16:35:00||3258.1||3260.1||3260.1||3258.1|0
1719333900000|2024-06-25 16:45:00|3363.6||3363.6||3363.6||3363.6||0
1719334200000|2024-06-25 16:50:00|3362.1||3362.1||3362.1||3362.1||0
1719334500000|2024-06-25 16:55:00|3363.6|3261.6|3363.6|3261.6|3363.6|3261.6|3363.6|3261.6|0
1719335100000|2024-06-25 17:05:00|3365.1|3263.1|3365.1|3263.1|3365.1|3263.1|3365.1|3263.1|0
1719336300000|2024-06-25 17:25:00|3367.1|3265.1|3367.1|3265.1|3367.1|3265.1|3367.1|3265.1|0
1719337200000|2024-06-25 17:40:00|3368.6||3368.6||3368.6||3368.6||0
1719337800000|2024-06-25 17:50:00||3266.6||3265.1||3266.6||3265.1|0
1719339000000|2024-06-25 18:10:00||3266.6||3266.6||3266.6||3266.6|0
1719339300000|2024-06-25 18:15:00||3265.1||3265.1||3265.1||3265.1|0
1719339900000|2024-06-25 18:25:00||3266.6||3266.6||3266.6||3266.6|0
1719342300000|2024-06-25 19:05:00|3370.1|3268.1|3370.1|3268.1|3370.1|3268.1|3370.1|3268.1|0
1719345300000|2024-06-25 19:55:00|3368.6|3266.6|3368.6|3266.6|3368.6|3266.6|3368.6|3266.6|0
1719381600000|2024-06-26 06:00:00|3355.1|3303.6|3383.1|3280.6|3383.1|3305.1|3355.1|3279.1|0
1719384900000|2024-06-26 06:55:00|3384.6|3266.1|3384.6|3278.6|3384.6|3278.6|3384.6|3266.1|0
1719385200000|2024-06-26 07:00:00|3361.1|3279.1|3388.1|3319.1|3388.1|3323.6|3341.6|3279.1|0
1719385500000|2024-06-26 07:05:00|3347.6|3320.1|3345.6|3340.1|3347.6|3340.6|3345.6|3320.1|0
1719385800000|2024-06-26 07:10:00|3346.1|3340.6|3349.1|3345.1|3349.1|3345.1|3345.6|3340.6|0
1719386100000|2024-06-26 07:15:00|3349.6|3345.6|3354.6|3350.1|3354.6|3350.6|3349.6|3345.6|0
1719386400000|2024-06-26 07:20:00|3355.1|3349.6|3357.6|3353.1|3357.6|3353.1|3353.6|3349.1|0
1719386700000|2024-06-26 07:25:00|3358.1|3353.6|3359.1|3355.1|3359.1|3355.1|3356.6|3353.1|3
1719387000000|2024-06-26 07:30:00|3359.6|3354.6|3361.6|3356.6|3362.1|3357.6|3359.1|3354.6|0
1719387300000|2024-06-26 07:35:00|3361.1|3356.1|3365.6|3361.1|3365.6|3361.6|3360.6|3356.1|0
1719387600000|2024-06-26 07:40:00|3366.1|3361.6|3369.1|3364.6|3369.6|3365.1|3366.1|3361.1|0
1719387900000|2024-06-26 07:45:00|3369.6|3365.6|3369.6|3364.1|3370.1|3366.1|3369.1|3364.1|0
1719388200000|2024-06-26 07:50:00|3369.1|3364.6|3368.1|3363.1|3369.1|3365.1|3368.1|3363.1|0
1719388500000|2024-06-26 07:55:00|3367.6|3362.6|3370.6|3366.1|3370.6|3366.1|3367.1|3362.6|0
1719388800000|2024-06-26 08:00:00|3370.1|3365.6|3369.1|3364.6|3370.1|3365.6|3369.1|3364.6|0
1719389100000|2024-06-26 08:05:00|3369.6|3365.1|3369.1|3364.6|3370.6|3366.6|3369.1|3364.6|0
1719389400000|2024-06-26 08:10:00|3368.6|3364.1|3367.1|3361.6|3368.6|3364.1|3367.1|3361.6|0
1719389700000|2024-06-26 08:15:00|3365.6|3362.1|3364.1|3359.1|3365.6|3362.6|3364.1|3359.1|0
1719390000000|2024-06-26 08:20:00|3363.1|3358.6|3363.1|3357.6|3363.6|3358.6|3362.6|3357.6|7
1719390600000|2024-06-26 08:30:00|3364.1|3358.6|3368.6|3359.1|3368.6|3359.1|3364.1|3358.6|0
1719390900000|2024-06-26 08:35:00|3369.1||3368.1||3369.1||3368.1||0
1719391200000|2024-06-26 08:40:00|3367.1||3368.6||3368.6||3367.1||0
1719391500000|2024-06-26 08:45:00|3367.6||3363.6||3367.6||3363.6||0
1719391800000|2024-06-26 08:50:00|3364.1||3364.1||3365.6||3363.6||0
1719392100000|2024-06-26 08:55:00|3363.6|3358.6|3363.1|3357.6|3363.6|3358.6|3361.6|3357.6|0
1719392400000|2024-06-26 09:00:00|3362.6||3362.6||3362.6||3362.1||0
1719392700000|2024-06-26 09:05:00|3361.6|3357.1|3361.6|3356.6|3361.6|3357.6|3361.6|3356.6|0
1719393000000|2024-06-26 09:10:00|3361.1|3356.1|3359.6|3355.6|3361.1|3356.1|3359.6|3355.1|0
1719393300000|2024-06-26 09:15:00||3355.1||3355.1||3355.1||3354.6|0
1719393600000|2024-06-26 09:20:00|3360.1|3354.6|3359.1|3354.6|3360.1|3354.6|3359.1|3354.1|0
1719393900000|2024-06-26 09:25:00|3358.1|3354.1|3359.1|3353.6|3359.1|3354.1|3358.1|3353.1|0
1719394200000|2024-06-26 09:30:00|3358.6|3353.1|3358.1|3352.6|3358.6|3353.1|3356.1|3352.1|0
1719394500000|2024-06-26 09:35:00|3357.6|3352.1|3355.1|3350.6|3357.6|3352.6|3355.1|3350.6|0
1719394800000|2024-06-26 09:40:00|3355.6|3350.1|3354.1|3349.1|3355.6|3350.6|3353.6|3349.1|0
1719395100000|2024-06-26 09:45:00|3353.6|3348.6|3354.6|3351.1|3354.6|3351.1|3353.1|3348.6|0
1719395700000|2024-06-26 09:55:00|3355.6|3351.6|3355.6|3351.6|3356.1|3351.6|3355.6|3351.1|2
1719396000000|2024-06-26 10:00:00|3355.1|3352.1|3353.6|3349.1|3355.1|3352.1|3353.6|3349.1|0
1719396600000|2024-06-26 10:10:00|3355.1||3355.6||3356.6||3355.1||1
1719396900000|2024-06-26 10:15:00|3355.1||3354.1||3355.1||3353.6||0
1719397200000|2024-06-26 10:20:00|3353.1|3348.6|3352.1|3348.1|3353.1|3348.6|3352.1|3347.6|0
1719397500000|2024-06-26 10:25:00|3352.6|3347.6|3352.1|3347.1|3353.1|3347.6|3351.1|3346.6|0
1719397800000|2024-06-26 10:30:00|3351.1|3346.6|3351.1|3346.6|3351.1|3346.6|3351.1|3346.1|0
1719398100000|2024-06-26 10:35:00|3350.6|3346.1|3348.1|3343.6|3350.6|3346.1|3348.1|3343.6|0
1719398400000|2024-06-26 10:40:00|3348.6|3343.1|3349.1|3343.6|3349.1|3343.6|3348.6|3343.1|0
1719398700000|2024-06-26 10:45:00|3348.1|3343.1|3348.1|3343.6|3348.1|3343.6|3348.1|3343.1|0
1719399000000|2024-06-26 10:50:00|3349.1|3343.1|3349.1|3343.6|3349.1|3343.6|3349.1|3343.1|0
1719399300000|2024-06-26 10:55:00|3350.1||3350.1||3350.1||3350.1||0
1719399600000|2024-06-26 11:00:00|3396.6|3300.1|3348.6|3344.1|3396.6|3344.1|3348.6|3300.1|0
1719399900000|2024-06-26 11:05:00|3348.1|3343.6|3347.6|3342.6|3348.1|3343.6|3347.6|3342.6|0
1719400200000|2024-06-26 11:10:00|3348.1|3342.1|3348.6|3344.1|3348.6|3344.6|3348.1|3341.6|0
1719400500000|2024-06-26 11:15:00|3349.1|3343.6|3347.6|3342.1|3349.1|3344.6|3347.6|3342.1|0
1719400800000|2024-06-26 11:20:00|3346.6|3341.6|3346.6|3341.1|3346.6|3342.1|3346.6|3341.1|0
1719401100000|2024-06-26 11:25:00|3345.6|3340.6|3345.6|3340.6|3345.6|3341.1|3345.6|3340.1|0
1719401400000|2024-06-26 11:30:00|3345.1|3340.1|3344.6|3339.1|3345.1|3340.1|3344.6|3339.1|0
1719401700000|2024-06-26 11:35:00|3344.1|3338.6|3342.6|3337.1|3344.1|3338.6|3342.6|3337.1|0
1719402000000|2024-06-26 11:40:00|3341.6|3336.6|3341.6|3336.6|3341.6|3336.6|3341.6|3335.6|0
1719402300000|2024-06-26 11:45:00|3342.1|3336.1|3341.6|3337.1|3342.1|3338.1|3341.6|3335.6|0
1719402600000|2024-06-26 11:50:00|3339.6|3336.6|3341.6|3336.1|3341.6|3337.6|3339.6|3336.1|5
1719402900000|2024-06-26 11:55:00||3336.6||3337.1||3337.1||3336.1|0
1719403200000|2024-06-26 12:00:00||3336.6||3337.1||3337.1||3335.6|0
1719403500000|2024-06-26 12:05:00||3336.6||3336.1||3337.1||3336.1|0
1719403800000|2024-06-26 12:10:00|3341.1|3335.6|3335.6|3330.1|3341.1|3335.6|3335.6|3330.1|0
1719404100000|2024-06-26 12:15:00|3336.1|3330.6|3336.6|3331.6|3336.6|3331.6|3335.6|3330.6|0
1719404400000|2024-06-26 12:20:00|3337.1|3332.1|3338.6|3333.6|3338.6|3333.6|3337.1|3332.1|0
1719404700000|2024-06-26 12:25:00|3338.1|3333.1|3335.6|3331.1|3338.1|3333.1|3335.6|3331.1|0
1719405000000|2024-06-26 12:30:00|3335.1|3330.6|3335.1|3330.6|3335.1|3331.1|3334.1|3329.6|0
1719405300000|2024-06-26 12:35:00|3334.6|3330.1|3333.1|3328.6|3334.6|3330.1|3333.1|3328.6|0
1719405600000|2024-06-26 12:40:00|3332.6|3328.1|3334.6|3329.6|3334.6|3330.1|3331.6|3327.1|0
1719405900000|2024-06-26 12:45:00|3334.1|3329.1|3332.6|3328.1|3334.1|3329.6|3332.6|3328.1|0
1719406200000|2024-06-26 12:50:00|3332.1|3327.6|3329.6|3325.1|3332.6|3328.6|3329.6|3325.1|1
1719406500000|2024-06-26 12:55:00|3329.1|3324.6|3327.1|3322.6|3329.1|3324.6|3327.1|3322.1|0
1719406800000|2024-06-26 13:00:00|3326.6|3322.1|3323.6|3318.1|3326.6|3322.1|3322.6|3317.6|0
1719407100000|2024-06-26 13:05:00|3323.1|3317.6|3323.1|3318.1|3323.1|3318.1|3320.6|3317.6|6
1719407400000|2024-06-26 13:10:00|3323.6||3325.6||3325.6||3323.6||0
1719407700000|2024-06-26 13:15:00|3326.6||3326.6||3327.1||3325.1||0
1719408000000|2024-06-26 13:20:00|3326.1||3324.6||3326.1||3323.6||0
1719408300000|2024-06-26 13:25:00|3325.1||3326.6||3326.6||3325.1||0
1719408600000|2024-06-26 13:30:00|3327.1||3326.6||3327.1||3324.6||0
1719408900000|2024-06-26 13:35:00|3327.1||3328.6||3328.6||3326.6||0
1719409200000|2024-06-26 13:40:00|3329.6|3319.1|3331.1|3321.1|3331.1|3321.1|3329.6|3319.1|0
1719409500000|2024-06-26 13:45:00|3332.1|3321.6|3336.6|3327.1|3336.6|3327.1|3332.1|3321.6|0
1719409800000|2024-06-26 13:50:00|3337.1|3328.1|3337.6|3329.1|3339.1|3329.1|3337.1|3328.1|0
1719410100000|2024-06-26 13:55:00|3339.1|3329.6|3343.1|3331.1|3343.1|3331.1|3339.1|3329.6|0
1719410400000|2024-06-26 14:00:00|3342.6|3331.6|3342.1|3332.1|3342.6|3332.1|3339.1|3331.6|0
1719410700000|2024-06-26 14:05:00|3343.1|3332.6|3345.1|3335.1|3345.1|3335.1|3343.1|3332.6|0
1719411000000|2024-06-26 14:10:00|3344.1|3335.6|3342.1|3336.1|3344.1|3336.1|3342.1|3335.6|0
1719411300000|2024-06-26 14:15:00|3341.6|3335.6|3340.6|3336.1|3341.6|3336.1|3340.1|3335.6|0
1719411600000|2024-06-26 14:20:00|3340.1|3335.6|3342.6|3335.1|3343.1|3335.6|3339.6|3335.1|0
1719411900000|2024-06-26 14:25:00|3341.6|3334.6|3339.1|3334.1|3342.1|3334.6|3339.1|3334.1|0
1719412200000|2024-06-26 14:30:00|3339.6||3341.1||3341.1||3339.6||0
1719412500000|2024-06-26 14:35:00|3341.6||3340.6||3341.6||3340.6||0
1719412800000|2024-06-26 14:40:00|3340.1||3339.6||3340.1||3339.6||0
1719413100000|2024-06-26 14:45:00|3340.6||3343.1||3343.1||3340.6||0
1719413400000|2024-06-26 14:50:00|3344.1|3335.1|3344.1|3335.1|3344.1|3335.1|3344.1|3335.1|0
1719413700000|2024-06-26 14:55:00|3345.1|3335.6|3345.1|3338.1|3346.6|3338.1|3345.1|3335.6|0
1719414000000|2024-06-26 15:00:00|3345.6|3337.6|3342.6|3337.6|3346.1|3337.6|3342.6|3337.6|0
1719414300000|2024-06-26 15:05:00|3341.6|3338.1|3338.6|3334.1|3341.6|3338.1|3338.6|3334.1|0
1719414600000|2024-06-26 15:10:00|3339.1|3333.6|3338.6|3331.1|3339.1|3333.6|3336.1|3331.1|0
1719414900000|2024-06-26 15:15:00|3339.1||3339.6||3339.6||3339.1||0
1719415200000|2024-06-26 15:20:00|3340.1|3331.6|3342.6|3332.1|3342.6|3332.1|3340.1|3331.6|0
1719415500000|2024-06-26 15:25:00|3342.1|3332.6|3341.6|3333.1|3342.6|3333.1|3341.6|3332.6|0
1719415800000|2024-06-26 15:30:00|3343.1|3330.6|3345.1|3326.6|3384.6|3330.6|3343.1|3291.6|0
1719416100000|2024-06-26 15:35:00|3344.1|3322.6|3340.6|3321.6|3373.1|3326.6|3340.6|3321.6|0
1719416400000|2024-06-26 15:40:00|3374.1|3322.6|3341.6|3322.6|3374.1|3322.6|3340.1|3322.6|0
1719416700000|2024-06-26 15:45:00|3342.1|3323.6|3343.1|3323.6|3375.6|3323.6|3341.6|3323.6|0
1719417000000|2024-06-26 15:50:00|3343.6||3344.6||3344.6||3343.1||0
1719417900000|2024-06-26 16:05:00|3390.6|3288.1|3390.6|3288.1|3390.6|3288.1|3390.1|3288.1|0
1719418200000|2024-06-26 16:10:00|3390.1|3286.6|3390.6|3286.6|3390.6|3286.6|3390.1|3286.6|0
1719418800000|2024-06-26 16:20:00|3388.6||3388.6||3388.6||3388.6||0
1719419100000|2024-06-26 16:25:00|3390.6||3390.6||3390.6||3390.1||0
1719419700000|2024-06-26 16:35:00|3388.6|3285.1|3388.6|3285.1|3388.6|3285.1|3388.6|3285.1|0
1719420000000|2024-06-26 16:40:00||3286.6||3285.1||3286.6||3285.1|0
1719420300000|2024-06-26 16:45:00|3387.1|3283.1|3387.1|3283.1|3387.1|3283.1|3387.1|3283.1|0
1719420600000|2024-06-26 16:50:00|3388.6|3285.1|3388.6|3285.1|3388.6|3285.1|3388.6|3285.1|0
1719420900000|2024-06-26 16:55:00|3390.6|3286.6|3390.6|3286.6|3390.6|3286.6|3390.6|3286.6|0
1719421200000|2024-06-26 17:00:00|3388.6|3285.1|3388.6|3285.1|3388.6|3285.1|3388.6|3285.1|0
1719421800000|2024-06-26 17:10:00||3286.6||3286.6||3286.6||3286.6|0
1719422100000|2024-06-26 17:15:00|3387.1|3285.1|3387.1|3285.1|3387.1|3285.1|3387.1|3285.1|0
1719422400000|2024-06-26 17:20:00|3388.6|3283.1|3387.1|3285.1|3388.6|3285.1|3387.1|3283.1|0
1719423000000|2024-06-26 17:30:00|3386.6||3387.1||3387.1||3386.6||0
1719423300000|2024-06-26 17:35:00|3388.6||3388.6||3388.6||3388.6||0
1719426000000|2024-06-26 18:20:00||3286.6||3286.6||3286.6||3286.6|0
1719426900000|2024-06-26 18:35:00||3285.1||3285.1||3285.1||3285.1|0
1719427200000|2024-06-26 18:40:00|3387.1||3388.6||3388.6||3387.1||0
1719427500000|2024-06-26 18:45:00|3390.6|3286.6|3390.6|3286.6|3390.6|3286.6|3390.6|3286.6|0
1719428100000|2024-06-26 18:55:00|3388.6||3388.6||3388.6||3388.1||0
1719428400000|2024-06-26 19:00:00|3327.1|3285.1|3387.1|3283.1|3388.6|3285.1|3327.1|3283.1|1
1719428700000|2024-06-26 19:05:00|3388.6|3285.1|3388.6|3285.1|3388.6|3285.1|3388.6|3285.1|0
1719429000000|2024-06-26 19:10:00|3387.1||3387.1||3387.1||3386.6||0
1719429900000|2024-06-26 19:25:00|3388.6||3388.6||3388.6||3388.6||0
1719430800000|2024-06-26 19:40:00|3388.1||3388.6||3388.6||3388.1||0
1719431100000|2024-06-26 19:45:00|3387.1||3387.1||3387.1||3387.1||0
1719431400000|2024-06-26 19:50:00|3388.6|3286.6|3390.6|3288.1|3390.6|3288.1|3388.6|3286.6|0
1719431700000|2024-06-26 19:55:00|3392.1|3286.6|3393.6|3286.6|3393.6|3286.6|3390.6|3286.6|0
1719468000000|2024-06-27 06:00:00|3357.1|3311.6|3391.1|3287.1|3391.1|3311.6|3355.6|3287.1|0
1719471000000|2024-06-27 06:50:00|3389.1|3247.1|3381.1|3247.1|3389.1|3247.1|3381.1|3247.1|0
1719471300000|2024-06-27 06:55:00|3379.1|3259.6|3339.6|3259.6|3394.6|3259.6|3338.6|3259.6|0
1719471600000|2024-06-27 07:00:00|3339.1|3272.6|3334.1|3324.1|3386.1|3324.1|3334.1|3272.6|0
1719471900000|2024-06-27 07:05:00|3333.6|3317.6|3335.6|3319.1|3385.1|3319.1|3331.1|3276.1|0
1719472200000|2024-06-27 07:10:00|3385.1|3318.6|3338.6|3329.1|3385.1|3329.1|3334.1|3318.6|0
1719472500000|2024-06-27 07:15:00|3338.1|3330.1|3341.6|3332.1|3341.6|3332.1|3336.6|3330.1|0
1719472800000|2024-06-27 07:20:00|3342.1|3333.1|3345.1|3336.1|3345.6|3336.1|3342.1|3333.1|0
1719473100000|2024-06-27 07:25:00|3345.6|3337.1|3347.1|3338.1|3347.6|3338.1|3345.6|3337.1|0
1719473400000|2024-06-27 07:30:00|3347.6|3339.1|3348.6|3339.1|3349.1|3339.1|3347.1|3339.1|0
1719473700000|2024-06-27 07:35:00|3349.1||3348.6||3349.1||3348.6||0
1719474000000|2024-06-27 07:40:00|3349.1|3340.1|3349.1|3340.1|3349.6|3340.1|3349.1|3340.1|0
1719474300000|2024-06-27 07:45:00|3349.6||3349.1||3349.6||3349.1||0
1719474900000|2024-06-27 07:55:00|3347.6||3346.6||3347.6||3346.6||0
1719475200000|2024-06-27 08:00:00|3346.1||3347.6||3348.1||3344.6||0
1719475500000|2024-06-27 08:05:00|3348.1|3340.6|3348.6|3341.1|3350.6|3341.1|3348.1|3340.6|0
1719475800000|2024-06-27 08:10:00|3348.1||3348.1||3348.1||3347.1||0
1719476100000|2024-06-27 08:15:00|3348.6||3347.6||3348.6||3347.6||0
1719476400000|2024-06-27 08:20:00|3348.1||3346.6||3348.6||3346.6||3
1719476700000|2024-06-27 08:25:00|3346.1|3340.6|3344.6|3339.1|3346.1|3340.6|3344.1|3339.1|0
1719477000000|2024-06-27 08:30:00|3343.6|3338.6|3342.6|3337.6|3344.1|3339.1|3342.6|3337.6|0
1719477300000|2024-06-27 08:35:00|3341.6|3337.1|3339.6|3335.1|3342.1|3337.1|3339.6|3335.1|0
1719477600000|2024-06-27 08:40:00|3338.6|3334.6|3339.6|3333.1|3339.6|3335.1|3337.6|3333.1|0
1719477900000|2024-06-27 08:45:00|3339.1||3342.1||3342.1||3338.6||0
1719478200000|2024-06-27 08:50:00|3341.6||3341.6||3341.6||3340.1||0
1719478500000|2024-06-27 08:55:00|3342.1||3341.6||3342.1||3341.6||0
1719478800000|2024-06-27 09:00:00|3341.1||3341.1||3341.1||3339.6||0
1719479100000|2024-06-27 09:05:00|3340.1||3338.6||3340.1||3338.1||0
1719479400000|2024-06-27 09:10:00|3337.6||3340.1||3340.1||3337.6||0
1719479700000|2024-06-27 09:15:00|3340.6||3342.1||3342.1||3340.6||0
1719480000000|2024-06-27 09:20:00|3341.6||3338.6||3341.6||3338.1||0
1719480300000|2024-06-27 09:25:00|3337.6||3338.1||3338.1||3337.6||0
1719480600000|2024-06-27 09:30:00|3338.6|3332.6|3336.1|3331.1|3338.6|3332.6|3336.1|3331.1|0
1719480900000|2024-06-27 09:35:00|3336.6||3336.6||3337.6||3336.6||0
1719481200000|2024-06-27 09:40:00|3337.1|3330.6|3335.1|3330.6|3337.6|3330.6|3335.1|3330.6|0
1719481500000|2024-06-27 09:45:00|3334.1|3330.1|3336.1|3330.1|3336.1|3330.1|3334.1|3329.6|0
1719481800000|2024-06-27 09:50:00|3335.1||3334.6||3335.6||3334.6||0
1719482100000|2024-06-27 09:55:00|3334.1|3329.6|3333.6|3329.1|3334.1|3329.6|3333.6|3329.1|0
1719482400000|2024-06-27 10:00:00|3333.1|3328.6|3333.1|3328.6|3334.1|3329.1|3332.6|3328.1|0
1719482700000|2024-06-27 10:05:00|3333.6|3328.1|3333.6|3328.6|3333.6|3328.6|3332.6|3328.1|0
1719483000000|2024-06-27 10:10:00|3333.1|3328.1|3333.1|3328.6|3333.1|3328.6|3332.6|3328.1|0
1719483300000|2024-06-27 10:15:00|3333.6|3328.1|3332.1|3327.6|3334.1|3328.1|3332.1|3327.6|0
1719483600000|2024-06-27 10:20:00|3332.6|3328.1|3331.6|3327.1|3332.6|3328.1|3331.6|3326.6|0
1719483900000|2024-06-27 10:25:00|3332.1||3333.6||3334.6||3332.1||0
1719484200000|2024-06-27 10:30:00|3333.1||3333.6||3333.6||3332.6||0
1719484500000|2024-06-27 10:35:00|3332.6||3334.1||3334.1||3332.6||0
1719484800000|2024-06-27 10:40:00|3333.1||3334.6||3334.6||3333.1||0
1719485100000|2024-06-27 10:45:00|3333.6||3332.1||3333.6||3332.1||0
1719485400000|2024-06-27 10:50:00|3331.6||3332.1||3332.1||3331.1||0
1719485700000|2024-06-27 10:55:00|3332.6||3334.6||3334.6||3332.6||0
1719486000000|2024-06-27 11:00:00|3335.1|3319.6|3333.6|3325.1|3337.6|3325.1|3333.6|3319.6|0
1719486300000|2024-06-27 11:05:00|3332.6||3333.1||3333.1||3332.6||0
1719486600000|2024-06-27 11:10:00|3332.6||3331.6||3332.6||3331.1||0
1719486900000|2024-06-27 11:15:00|3332.1||3334.1||3334.1||3332.1||0
1719487200000|2024-06-27 11:20:00|3333.1||3332.1||3333.1||3332.1||0
1719487500000|2024-06-27 11:25:00|3332.6||3334.1||3334.1||3332.6||0
1719487800000|2024-06-27 11:30:00|3334.6|3325.6|3337.1|3327.1|3337.1|3327.1|3334.6|3325.6|0
1719488100000|2024-06-27 11:35:00|3336.6|3327.6|3336.6|3328.1|3337.6|3328.1|3336.1|3327.6|0
1719488400000|2024-06-27 11:40:00|3335.6||3333.6||3336.1||3333.6||0
1719488700000|2024-06-27 11:45:00|3334.1||3336.1||3336.1||3334.1||0
1719489000000|2024-06-27 11:50:00|3335.6||3333.1||3335.6||3333.1||0
1719489300000|2024-06-27 11:55:00|3333.6||3336.1||3336.1||3333.6||0
1719489600000|2024-06-27 12:00:00|3336.6||3336.6||3337.1||3336.1||0
1719489900000|2024-06-27 12:05:00|3335.6||3335.6||3335.6||3335.6||0
1719490200000|2024-06-27 12:10:00|3336.1||3334.6||3336.1||3334.6||0
1719490500000|2024-06-27 12:15:00|3335.1||3335.1||3335.1||3335.1||0
1719490800000|2024-06-27 12:20:00|3334.1||3334.6||3334.6||3334.1||0
1719491100000|2024-06-27 12:25:00|3335.1||3339.6||3339.6||3335.1||0
1719491400000|2024-06-27 12:30:00|3340.6||3338.1||3340.6||3335.1||0
1719491700000|2024-06-27 12:35:00|3338.6|3328.6|3336.6|3329.1|3338.6|3329.1|3336.6|3328.6|0
1719492000000|2024-06-27 12:40:00|3336.1|3328.6|3332.6|3328.1|3336.1|3328.6|3332.1|3327.6|0
1719492300000|2024-06-27 12:45:00|3331.6|3327.6|3328.6|3323.6|3331.6|3327.6|3327.6|3323.1|0
1719492600000|2024-06-27 12:50:00|3329.1||3329.6||3330.1||3329.1||0
1719492900000|2024-06-27 12:55:00|3328.6||3329.1||3329.1||3328.6||0
1719493200000|2024-06-27 13:00:00|3328.1||3329.1||3329.1||3328.1||0
1719493500000|2024-06-27 13:05:00|3328.1|3323.1|3328.1|3323.1|3328.6|3323.6|3325.6|3323.1|23
1719493800000|2024-06-27 13:10:00||3323.6||3323.6||3323.6||3323.1|0
1719494100000|2024-06-27 13:15:00|3330.1||3330.1||3330.1||3330.1||1
1719494400000|2024-06-27 13:20:00|3329.1||3329.1||3330.1||3328.1||0
1719494700000|2024-06-27 13:25:00|3329.6||3329.6||3330.1||3328.6||0
1719495000000|2024-06-27 13:30:00|3329.1|3323.1|3328.1|3322.1|3329.1|3323.1|3327.1|3321.6|0
1719495300000|2024-06-27 13:35:00|3328.6|3322.6|3334.6|3325.1|3334.6|3325.1|3328.6|3322.6|0
1719495600000|2024-06-27 13:40:00|3334.1|3325.6|3333.6|3327.1|3336.1|3327.1|3332.6|3325.6|0
1719495900000|2024-06-27 13:45:00|3334.1||3333.1||3334.6||3333.1||0
1719496200000|2024-06-27 13:50:00|3332.1|3326.6|3330.6|3324.1|3332.1|3327.1|3329.1|3324.1|0
1719496500000|2024-06-27 13:55:00|3329.6|3322.6|3333.1|3322.6|3333.1|3322.6|3329.6|3322.6|0
1719496800000|2024-06-27 14:00:00|3332.1|3322.1|3333.1|3324.1|3333.1|3324.1|3329.6|3322.1|0
1719497100000|2024-06-27 14:05:00|3333.6|3324.6|3337.1|3328.1|3337.1|3328.1|3333.6|3324.6|0
1719497400000|2024-06-27 14:10:00|3336.1|3328.6|3338.6|3329.1|3338.6|3329.1|3336.1|3328.6|0
1719497700000|2024-06-27 14:15:00|3339.1|3329.6|3335.1|3330.1|3339.1|3330.1|3335.1|3329.6|0
1719498000000|2024-06-27 14:20:00|3335.6||3336.1||3337.1||3335.1||0
1719498300000|2024-06-27 14:25:00|3335.6||3337.1||3337.1||3335.1||0
1719498600000|2024-06-27 14:30:00|3336.1||3337.1||3337.1||3335.1||1
1719498900000|2024-06-27 14:35:00|3337.6||3337.6||3338.1||3336.6||0
1719499200000|2024-06-27 14:40:00|3338.1||3338.6||3338.6||3337.1||0
1719499500000|2024-06-27 14:45:00|3338.1|3329.6|3334.1|3329.1|3338.1|3329.6|3334.1|3329.1|0
1719499800000|2024-06-27 14:50:00|3333.6|3328.6|3332.6|3326.1|3333.6|3328.6|3331.1|3326.1|0
1719500100000|2024-06-27 14:55:00|3331.6||3333.1||3334.1||3331.6||0
1719500400000|2024-06-27 15:00:00|3332.1|3327.6|3334.1|3329.1|3334.1|3329.1|3332.1|3327.6|6
1719500700000|2024-06-27 15:05:00|3334.6|3328.6|3333.1|3328.1|3334.6|3328.6|3332.6|3327.6|0
1719501000000|2024-06-27 15:10:00|3332.6|3327.6|3333.1|3327.1|3333.6|3327.6|3331.6|3326.6|0
1719501300000|2024-06-27 15:15:00|3333.6||3335.1||3335.1||3332.6||0
1719501600000|2024-06-27 15:20:00|3334.1|3326.6|3331.1|3326.6|3334.1|3326.6|3331.1|3326.6|0
1719501900000|2024-06-27 15:25:00|3331.6|3327.1|3333.6|3326.1|3333.6|3327.1|3330.6|3326.1|0
1719502200000|2024-06-27 15:30:00|3338.1|3318.6|3340.1|3319.6|3340.1|3321.1|3336.6|3317.6|0
1719502500000|2024-06-27 15:35:00|3344.1|3320.6|3343.1|3320.1|3344.1|3320.6|3338.6|3318.6|0
1719502800000|2024-06-27 15:40:00|3343.6|3319.6|3342.6|3319.6|3344.1|3320.1|3341.1|3319.6|0
1719503100000|2024-06-27 15:45:00|3343.6|3320.1|3345.1|3322.1|3346.1|3322.1|3342.6|3320.1|0
1719503400000|2024-06-27 15:50:00|3346.1|3282.6|3344.6|3322.1|3346.1|3322.1|3343.6|3282.6|0
1719503700000|2024-06-27 15:55:00|3345.6|3322.6|3348.1|3322.1|3348.1|3323.6|3344.6|3322.1|0
1719504300000|2024-06-27 16:05:00||3323.6||3323.6||3323.6||3323.6|0
1719504600000|2024-06-27 16:10:00|3346.6||3348.1||3348.1||3346.6||0
1719504900000|2024-06-27 16:15:00|3344.6|3283.6|3350.1|3325.1|3350.1|3325.1|3344.6|3283.6|0
1719505200000|2024-06-27 16:20:00|3344.6|3316.1|3346.1|3283.6|3346.1|3324.6|3344.6|3283.6|0
1719505500000|2024-06-27 16:25:00||3285.6||3285.6||3285.6||3285.6|0
1719505800000|2024-06-27 16:30:00|3347.6||3347.6||3347.6||3347.6||0
1719506100000|2024-06-27 16:35:00|3346.1||3346.1||3346.1||3346.1||0
1719506400000|2024-06-27 16:40:00|3344.6|3283.6|3346.1|3283.6|3346.1|3283.6|3344.6|3283.6|0
1719507000000|2024-06-27 16:50:00|3344.6|3285.6|3346.1|3285.6|3346.1|3285.6|3344.6|3285.6|0
1719507300000|2024-06-27 16:55:00|3387.1|3283.6|3346.1|3283.6|3387.1|3283.6|3346.1|3283.6|0
1719507900000|2024-06-27 17:05:00||3285.6||3285.6||3285.6||3285.6|0
1719508200000|2024-06-27 17:10:00|3344.6|3283.6|3344.6|3283.6|3344.6|3283.6|3344.6|3283.6|0
1719508500000|2024-06-27 17:15:00||3282.1||3282.1||3282.1||3282.1|0
1719508800000|2024-06-27 17:20:00|3343.1|3283.6|3344.6|3283.6|3344.6|3283.6|3343.1|3283.6|0
1719509400000|2024-06-27 17:30:00|3343.1|3282.1|3343.1|3282.1|3343.1|3282.1|3343.1|3282.1|0
1719509700000|2024-06-27 17:35:00|3344.6||3344.6||3344.6||3344.6||0
1719510000000|2024-06-27 17:40:00|3343.1||3343.1||3343.1||3343.1||0
1719510900000|2024-06-27 17:55:00|3341.6|3280.6|3341.6|3280.6|3341.6|3280.6|3341.6|3280.6|0
1719511200000|2024-06-27 18:00:00|3340.1|3278.6|3340.1|3277.1|3340.1|3278.6|3338.6|3277.1|0
1719511500000|2024-06-27 18:05:00||3278.6||3278.6||3278.6||3278.6|0
1719511800000|2024-06-27 18:10:00|3338.6|3277.1|3338.6|3277.1|3338.6|3277.1|3338.6|3277.1|0
1719512100000|2024-06-27 18:15:00|3337.1|3275.6|3338.6|3275.6|3338.6|3275.6|3337.1|3275.6|0
1719512400000|2024-06-27 18:20:00|3379.1||3338.6||3379.1||3338.6||0
1719513000000|2024-06-27 18:30:00|3337.1|3277.1|3338.6|3277.1|3338.6|3277.1|3337.1|3277.1|0
1719513600000|2024-06-27 18:40:00|3340.1||3338.6||3340.1||3338.6||0
1719513900000|2024-06-27 18:45:00|3340.1|3278.6|3341.6|3278.6|3341.6|3278.6|3340.1|3278.6|0
1719514200000|2024-06-27 18:50:00||3280.6||3280.6||3280.6||3280.6|0
1719515400000|2024-06-27 19:10:00|3343.1||3343.1||3343.1||3343.1||0
1719515700000|2024-06-27 19:15:00||3282.1||3282.1||3282.1||3282.1|0
1719518100000|2024-06-27 19:55:00|3344.6||3344.6||3344.6||3344.6||0
1719554400000|2024-06-28 06:00:00|3361.1|3307.1|3388.6|3286.6|3388.6|3310.1|3361.1|3285.1|0
1719557100000|2024-06-28 06:45:00|3407.1|3284.1|3406.6|3283.6|3407.1|3284.1|3406.6|3283.6|0
1719557400000|2024-06-28 06:50:00|3412.6|3277.6|3412.1|3278.1|3418.6|3278.1|3412.1|3271.6|0
1719557700000|2024-06-28 06:55:00|3418.1|3290.6|3360.6|3326.6|3418.1|3334.6|3358.6|3290.6|0
1719558000000|2024-06-28 07:00:00|3356.1|3327.1|3345.1|3337.6|3366.1|3341.6|3345.1|3327.1|0
1719558300000|2024-06-28 07:05:00||3338.1||3340.1||3340.1||3338.1|0
1719558600000|2024-06-28 07:10:00|3345.6|3340.6|3344.1|3337.1|3345.6|3341.1|3344.1|3336.6|0
1719558900000|2024-06-28 07:15:00|3343.6|3336.6|3346.1|3330.1|3346.1|3337.1|3342.1|3326.1|0
1719559200000|2024-06-28 07:20:00|3345.1|3331.6|3342.6|3337.6|3346.1|3338.1|3342.6|3326.1|0
1719559500000|2024-06-28 07:25:00|3343.1|3338.6|3345.6|3341.1|3345.6|3341.1|3342.6|3338.1|0
1719559800000|2024-06-28 07:30:00|3346.1|3340.6|3345.6|3339.6|3346.1|3341.1|3345.6|3339.6|0
1719560100000|2024-06-28 07:35:00|3345.1|3339.1|3342.6|3335.6|3345.1|3339.1|3342.6|3335.6|0
1719560400000|2024-06-28 07:40:00|3343.1|3336.6|3342.6|3337.6|3343.1|3338.6|3342.6|3335.6|0
1719560700000|2024-06-28 07:45:00|3342.1|3337.1|3341.6|3334.6|3342.1|3337.1|3341.6|3334.6|0
1719561000000|2024-06-28 07:50:00||3335.1||3334.6||3336.6||3334.6|0
1719561300000|2024-06-28 07:55:00||3335.1||3335.1||3336.1||3335.1|0
1719561600000|2024-06-28 08:00:00|3341.1|3334.6|3341.1|3326.1|3342.1|3334.6|3339.6|3322.1|0
1719561900000|2024-06-28 08:05:00|3342.1|3322.1|3337.6|3330.6|3343.6|3332.1|3337.6|3322.1|0
1719562200000|2024-06-28 08:10:00|3337.1|3330.1|3334.6|3327.6|3337.1|3330.1|3334.6|3327.6|0
1719562500000|2024-06-28 08:15:00|3335.1|3328.1|3336.6|3331.1|3336.6|3332.1|3335.1|3328.1|0
1719562800000|2024-06-28 08:20:00|3335.1|3330.6|3335.1|3332.1|3335.1|3332.1|3335.1|3330.1|0
1719563100000|2024-06-28 08:25:00|3337.6|3332.6|3340.6|3336.1|3341.1|3336.6|3335.1|3332.6|1
1719563400000|2024-06-28 08:30:00|3341.1|3336.6|3342.1|3336.1|3342.6|3338.1|3340.6|3336.1|0
1719563700000|2024-06-28 08:35:00|3342.6|3336.6|3343.1|3338.6|3343.1|3338.6|3342.1|3336.6|0
1719564000000|2024-06-28 08:40:00|3343.6|3339.1|3347.6|3340.6|3348.1|3343.1|3343.6|3339.1|0
1719564300000|2024-06-28 08:45:00|3347.1|3340.1|3346.6|3340.6|3347.1|3340.6|3346.6|3339.6|0
1719564600000|2024-06-28 08:50:00||3340.1||3339.1||3340.6||3339.1|0
1719564900000|2024-06-28 08:55:00|3346.1|3338.6|3344.6|3337.6|3346.1|3338.6|3344.6|3337.1|0
1719565200000|2024-06-28 09:00:00|3344.1|3338.1|3343.6|3336.6|3344.1|3338.1|3343.6|3336.6|0
1719565500000|2024-06-28 09:05:00|3343.1|3336.1|3342.6|3336.6|3343.1|3336.6|3342.6|3335.6|0
1719565800000|2024-06-28 09:10:00|3342.1|3336.1|3341.1|3336.6|3342.1|3336.6|3340.6|3334.1|0
1719566100000|2024-06-28 09:15:00|3341.6|3337.1|3343.6|3338.6|3343.6|3339.1|3341.6|3337.1|0
1719566400000|2024-06-28 09:20:00|3344.1|3339.1|3345.1|3340.6|3345.1|3340.6|3344.1|3339.1|0
1719566700000|2024-06-28 09:25:00|3344.6|3340.1|3345.6|3340.1|3345.6|3340.6|3344.6|3339.6|0
1719567000000|2024-06-28 09:30:00||3341.1||3340.6||3341.6||3340.6|0
1719567300000|2024-06-28 09:35:00|3346.1|3340.1|3353.6|3349.1|3354.1|3349.1|3345.6|3340.1|0
1719567600000|2024-06-28 09:40:00|3354.1|3350.1|3356.6|3348.6|3357.1|3352.1|3354.1|3347.6|0
1719567900000|2024-06-28 09:45:00|3355.6|3349.6|3355.6|3350.1|3355.6|3350.6|3355.6|3349.1|0
1719568200000|2024-06-28 09:50:00|3354.6|3349.6|3353.6|3346.1|3354.6|3349.6|3353.6|3346.1|0
1719568500000|2024-06-28 09:55:00|3353.1|3345.6|3352.6|3346.6|3353.1|3346.6|3352.6|3345.6|0
1719568800000|2024-06-28 10:00:00|3352.1|3347.6|3351.6|3344.6|3352.1|3347.6|3351.6|3344.6|0
1719569100000|2024-06-28 10:05:00||3345.1||3345.1||3345.6||3344.6|0
1719569400000|2024-06-28 10:10:00|3351.1|3344.6|3350.6|3343.6|3351.1|3344.6|3350.6|3343.6|0
1719569700000|2024-06-28 10:15:00|3350.1|3343.1|3348.6|3342.1|3350.1|3343.1|3348.6|3342.1|0
1719570000000|2024-06-28 10:20:00|3348.1|3341.6|3347.6|3341.6|3348.1|3341.6|3347.6|3340.6|0
1719570300000|2024-06-28 10:25:00|3348.1|3341.1|3348.6|3343.6|3348.6|3343.6|3348.1|3341.1|0
1719570600000|2024-06-28 10:30:00|3349.1|3344.6|3348.6|3344.1|3349.1|3344.6|3348.6|3344.1|0
1719570900000|2024-06-28 10:35:00|3349.1|3344.6|3350.6|3345.1|3351.1|3346.1|3349.1|3344.6|0
1719571200000|2024-06-28 10:40:00||3344.6||3344.1||3344.6||3344.1|0
1719571500000|2024-06-28 10:45:00|3350.1|3343.6|3349.6|3342.1|3350.1|3343.6|3349.6|3341.6|0
1719571800000|2024-06-28 10:50:00|3348.6|3342.6|3348.6|3341.6|3348.6|3343.1|3348.6|3341.6|0
1719572100000|2024-06-28 10:55:00|3348.1|3341.1|3347.6|3340.6|3348.1|3341.1|3347.6|3340.6|0
1719572400000|2024-06-28 11:00:00|3350.1|3329.1|3347.6|3340.6|3395.6|3341.6|3347.6|3328.1|0
1719572700000|2024-06-28 11:05:00|3347.1|3340.1|3345.6|3341.1|3347.1|3341.1|3345.6|3339.1|0
1719573000000|2024-06-28 11:10:00|3346.1|3341.6|3346.6|3341.1|3346.6|3342.1|3346.1|3341.1|0
1719573300000|2024-06-28 11:15:00||3340.6||3339.1||3340.6||3339.1|0
1719573600000|2024-06-28 11:20:00|3345.6|3338.6|3342.6|3335.6|3345.6|3338.6|3342.6|3335.1|0
1719573900000|2024-06-28 11:25:00|3342.1|3335.1|3340.6|3335.1|3342.1|3335.1|3340.6|3334.1|0
1719574200000|2024-06-28 11:30:00|3340.1|3334.6|3339.6|3332.6|3340.1|3334.6|3339.6|3332.6|0
1719574500000|2024-06-28 11:35:00|3339.1|3332.1|3336.6|3330.1|3339.1|3332.1|3336.6|3330.1|0
1719574800000|2024-06-28 11:40:00|3337.1|3330.6|3337.1|3332.1|3337.1|3332.1|3337.1|3330.6|0
1719575100000|2024-06-28 11:45:00|3337.6|3332.6|3337.6|3332.1|3337.6|3333.1|3337.6|3332.1|0
1719575400000|2024-06-28 11:50:00||3331.6||3331.1||3331.6||3331.1|0
1719575700000|2024-06-28 11:55:00||3331.6||3332.6||3332.6||3331.6|0
1719576000000|2024-06-28 12:00:00|3338.1|3333.1|3340.1|3335.6|3340.1|3336.1|3338.1|3333.1|0
1719576300000|2024-06-28 12:05:00|3339.6|3335.1|3339.6|3334.1|3339.6|3335.1|3339.6|3333.1|0
1719576600000|2024-06-28 12:10:00|3339.1|3333.6|3338.6|3332.1|3339.1|3333.6|3338.6|3332.1|0
1719576900000|2024-06-28 12:15:00|3338.1|3331.6|3335.6|3329.1|3338.1|3331.6|3335.6|3329.1|0
1719577200000|2024-06-28 12:20:00|3335.1|3328.6|3334.6|3327.6|3335.1|3328.6|3334.6|3327.6|0
1719577500000|2024-06-28 12:25:00|3333.6|3327.1|3335.6|3324.6|3335.6|3328.1|3332.6|3324.6|0
1719577800000|2024-06-28 12:30:00|3336.6|3324.1|3332.6|3327.6|3388.1|3329.6|3331.6|3279.1|0
1719578100000|2024-06-28 12:35:00|3333.1|3328.1|3335.1|3329.6|3335.6|3330.6|3333.1|3327.6|0
1719578400000|2024-06-28 12:40:00|3334.1|3329.1|3333.1|3326.6|3334.1|3329.1|3333.1|3326.1|0
1719578700000|2024-06-28 12:45:00|3332.6|3326.1|3332.1|3324.6|3332.6|3327.1|3332.1|3324.6|0
1719579000000|2024-06-28 12:50:00|3331.6|3324.1|3331.1|3318.6|3335.6|3324.1|3329.6|3313.6|0
1719579300000|2024-06-28 12:55:00|3333.6|3313.6|3332.1|3315.6|3335.1|3319.6|3330.6|3313.6|0
1719579600000|2024-06-28 13:00:00|3334.1|3316.6|3333.1|3319.6|3335.6|3320.6|3331.6|3313.6|0
1719579900000|2024-06-28 13:05:00|3332.6|3320.6|3335.1|3321.6|3337.1|3322.6|3332.1|3313.6|0
1719580200000|2024-06-28 13:10:00|3334.6|3315.6|3337.1|3323.6|3339.1|3324.6|3334.1|3315.6|0
1719580500000|2024-06-28 13:15:00|3339.1|3324.6|3337.1|3323.6|3340.1|3324.6|3335.1|3317.6|0
1719580800000|2024-06-28 13:20:00|3336.6|3317.6|3334.1|3320.6|3339.1|3323.6|3333.1|3315.6|0
1719581100000|2024-06-28 13:25:00|3337.1|3321.6|3347.1|3296.6|3378.6|3322.6|3333.6|3277.1|0
1719581400000|2024-06-28 13:30:00|3345.1|3297.6|3340.1|3324.6|3345.1|3324.6|3333.1|3297.6|0
1719581700000|2024-06-28 13:35:00|3341.1|3325.6|3346.6|3333.6|3348.6|3333.6|3340.1|3319.6|0
1719582000000|2024-06-28 13:40:00|3345.6|3326.6|3348.6|3328.6|3383.6|3334.6|3345.6|3282.6|0
1719582300000|2024-06-28 13:45:00|3348.1|3329.1|3341.1|3324.6|3348.1|3333.6|3340.1|3323.6|0
1719582600000|2024-06-28 13:50:00|3343.6|3325.6|3342.6|3329.6|3343.6|3330.6|3342.6|3323.6|0
1719582900000|2024-06-28 13:55:00|3341.6|3323.6|3343.1|3330.1|3345.6|3330.6|3339.1|3323.6|0
1719583200000|2024-06-28 14:00:00|3342.6|3330.6|3345.1|3340.1|3345.1|3340.1|3342.6|3330.6|0
1719583500000|2024-06-28 14:05:00|3345.6|3340.6|3351.1|3346.6|3351.6|3346.6|3345.6|3340.6|0
1719583800000|2024-06-28 14:10:00|3351.6|3347.1|3352.6|3346.6|3354.1|3349.1|3351.6|3346.1|0
1719584100000|2024-06-28 14:15:00|3352.1|3346.1|3349.6|3343.6|3352.1|3347.1|3349.6|3343.1|0
1719584400000|2024-06-28 14:20:00|3350.1|3343.1|3351.6|3345.1|3351.6|3347.1|3349.6|3343.1|0
1719584700000|2024-06-28 14:25:00||3345.6||3344.6||3346.1||3344.6|0
1719585000000|2024-06-28 14:30:00||3345.6||3344.1||3346.1||3343.1|1
1719585300000|2024-06-28 14:35:00|3350.6|3345.1|3347.6|3340.1|3350.6|3345.1|3347.6|3340.1|0
1719585600000|2024-06-28 14:40:00|3347.1|3339.6|3344.6|3339.1|3347.1|3339.6|3344.6|3337.1|0
1719585900000|2024-06-28 14:45:00|3345.1|3339.6|3344.6|3338.6|3345.1|3340.1|3344.6|3338.6|0
1719586200000|2024-06-28 14:50:00|3344.1|3339.1|3341.6|3336.1|3344.1|3339.6|3341.6|3335.1|0
1719586500000|2024-06-28 14:55:00|3342.1|3336.6|3341.6|3334.6|3342.1|3337.1|3341.6|3334.6|0
1719586800000|2024-06-28 15:00:00|3341.1|3334.1|3331.1|3326.6|3341.1|3334.1|3331.1|3326.6|0
1719587100000|2024-06-28 15:05:00|3331.6|3327.1|3331.1|3326.1|3333.1|3327.1|3330.1|3325.6|0
1719587400000|2024-06-28 15:10:00|3331.6|3327.6|3330.6|3326.1|3333.1|3328.1|3330.6|3325.6|1
1719587700000|2024-06-28 15:15:00|3331.1|3325.6|3332.6|3326.1|3332.6|3326.1|3330.6|3325.6|0
1719588000000|2024-06-28 15:20:00|3333.1||3335.1||3335.1||3333.1||0
1719588300000|2024-06-28 15:25:00|3334.6||3334.6||3334.6||3331.1||0
1719588600000|2024-06-28 15:30:00|3340.6|3319.1|3339.6|3318.6|3342.6|3322.1|3339.6|3318.6|0
1719588900000|2024-06-28 15:35:00|3353.6|3316.6|3345.1|3318.1|3353.6|3319.6|3339.6|3316.1|0
1719589200000|2024-06-28 15:40:00|3354.6|3285.6|3347.1|3318.1|3360.6|3319.6|3345.1|3285.6|0
1719589500000|2024-06-28 15:45:00|3346.1|3311.1|3347.1|3316.6|3355.6|3319.1|3346.1|3306.6|0
1719589800000|2024-06-28 15:50:00|3349.6|3284.1|3349.6|3318.6|3386.6|3320.1|3346.1|3284.1|0
1719590100000|2024-06-28 15:55:00|3386.6|3284.1|3349.6|3318.1|3386.6|3319.6|3347.1|3284.1|0
1719590400000|2024-06-28 16:00:00|3386.6|3284.1|3349.6|3318.1|3386.6|3318.1|3349.6|3282.1|0
1719590700000|2024-06-28 16:05:00|3385.1|3282.1|3382.1|3280.1|3385.6|3316.6|3349.6|3280.1|0
1719591000000|2024-06-28 16:10:00||3278.6||3278.6||3278.6||3278.6|0
1719591300000|2024-06-28 16:15:00|3380.6|3277.1|3380.6|3277.1|3380.6|3277.1|3380.6|3277.1|0
1719591600000|2024-06-28 16:20:00|3382.1|3278.6|3382.1|3278.6|3382.1|3278.6|3382.1|3278.6|0
1719592200000|2024-06-28 16:30:00||3280.1||3278.6||3280.1||3278.6|0
1719592500000|2024-06-28 16:35:00|3380.6|3277.1|3380.6|3277.1|3380.6|3277.1|3380.6|3277.1|0
1719592800000|2024-06-28 16:40:00|3379.1|3275.1|3380.6|3277.1|3380.6|3277.1|3379.1|3275.1|0
1719593100000|2024-06-28 16:45:00|3379.1||3380.6||3380.6||3379.1||0
1719594000000|2024-06-28 17:00:00||3278.6||3278.6||3278.6||3278.6|0
1719594300000|2024-06-28 17:05:00|3382.1|3280.1|3384.1|3280.1|3384.1|3280.1|3382.1|3280.1|0
1719594600000|2024-06-28 17:10:00|3382.6|3278.6|3382.6|3278.6|3382.6|3278.6|3382.6|3278.6|0
1719595500000|2024-06-28 17:25:00|3381.1||3381.1||3381.1||3381.1||0
1719595800000|2024-06-28 17:30:00||3277.1||3277.1||3277.1||3277.1|0
1719597300000|2024-06-28 17:55:00|3379.1||3381.1||3381.1||3379.1||0
1719598200000|2024-06-28 18:10:00||3278.6||3278.6||3278.6||3278.6|0
1719598500000|2024-06-28 18:15:00|3382.6|3280.1|3382.6|3278.6|3382.6|3280.1|3382.6|3278.6|0
1719598800000|2024-06-28 18:20:00|3381.1|3277.1|3379.1|3275.1|3381.1|3277.1|3377.6|3275.1|0
1719599100000|2024-06-28 18:25:00|3381.1|3277.1|3379.1|3277.1|3381.1|3277.1|3379.1|3277.1|0
1719599400000|2024-06-28 18:30:00||3275.1||3275.1||3275.1||3275.1|0
1719600000000|2024-06-28 18:40:00||3277.1||3275.1||3277.1||3275.1|0
1719601200000|2024-06-28 19:00:00|3377.6|3273.6|3377.6|3273.6|3377.6|3273.6|3377.6|3273.6|0
1719601500000|2024-06-28 19:05:00|3376.1||3376.1||3376.1||3376.1||0
1719602100000|2024-06-28 19:15:00|3377.6||3377.6||3377.6||3377.6||0
1719603000000|2024-06-28 19:30:00|3376.1|3275.1|3376.1|3272.1|3376.1|3275.1|3374.6|3272.1|0
1719603300000|2024-06-28 19:35:00|3377.6|3273.6|3379.1|3277.1|3379.1|3277.1|3377.6|3273.6|0
1719603600000|2024-06-28 19:40:00|3381.1|3278.6|3382.6|3280.1|3382.6|3280.1|3381.1|3278.6|0
1719603900000|2024-06-28 19:45:00|3384.1|3278.6|3384.1|3280.1|3384.1|3280.1|3384.1|3278.6|0
1719604200000|2024-06-28 19:50:00|3386.1|3281.6|3382.6|3278.6|3386.1|3281.6|3382.6|3278.6|0
1719604500000|2024-06-28 19:55:00|3384.1|3280.1|3384.1|3280.1|3384.1|3280.1|3384.1|3280.1|0
1719813600000|2024-07-01 06:00:00|3400.6|3331.1|3420.6|3317.1|3420.6|3334.1|3400.6|3317.1|0
1719816900000|2024-07-01 06:55:00|3417.1|3281.1|3417.1|3281.1|3417.1|3281.1|3417.1|3281.1|0
1719817200000|2024-07-01 07:00:00|3385.6|3282.6|3356.1|3333.1|3414.1|3338.1|3356.1|3282.6|0
1719817500000|2024-07-01 07:05:00|3404.1|3331.6|3347.1|3331.1|3404.1|3333.1|3347.1|3291.1|0
1719817800000|2024-07-01 07:10:00|3349.1|3330.1|3345.1|3336.1|3349.1|3338.6|3345.1|3330.1|0
1719818100000|2024-07-01 07:15:00|3344.6|3336.6|3342.1|3333.6|3344.6|3337.6|3342.1|3333.1|0
1719818400000|2024-07-01 07:20:00|3341.6|3333.1|3340.1|3333.6|3341.6|3336.1|3340.1|3332.6|0
1719818700000|2024-07-01 07:25:00|3339.6|3333.1|3337.1|3329.1|3339.6|3333.1|3337.1|3329.1|0
1719819000000|2024-07-01 07:30:00|3336.1|3328.6|3335.1|3329.6|3336.1|3331.1|3335.1|3327.1|0
1719819300000|2024-07-01 07:35:00|3334.1|3329.1|3331.1|3323.6|3334.1|3329.1|3331.1|3323.6|0
1719819600000|2024-07-01 07:40:00|3330.1|3323.1|3330.1|3325.1|3330.1|3325.6|3330.1|3322.6|0
1719819900000|2024-07-01 07:45:00|3330.6|3325.6|3329.1|3321.6|3332.1|3327.6|3329.1|3321.6|0
1719820200000|2024-07-01 07:50:00|3328.6|3322.1|3328.1|3319.6|3328.6|3322.1|3328.1|3319.1|0
1719820500000|2024-07-01 07:55:00|3327.1|3320.1|3327.1|3321.1|3327.1|3321.1|3327.1|3319.1|0
1719820800000|2024-07-01 08:00:00|3327.6|3321.6|3327.6|3320.1|3380.6|3323.1|3327.1|3308.6|0
1719821100000|2024-07-01 08:05:00||3320.6||3321.6||3322.6||3320.1|0
1719821400000|2024-07-01 08:10:00|3328.1|3325.6|3325.6|3320.6|3328.1|3325.6|3325.6|3319.6|20
1719821700000|2024-07-01 08:15:00|3326.1|3321.6|3326.6|3322.1|3327.1|3322.6|3325.6|3320.1|0
1719822000000|2024-07-01 08:20:00|3327.1|3322.6|3326.6|3322.1|3327.6|3322.6|3326.6|3321.6|3
1719822300000|2024-07-01 08:25:00|3327.1|3321.6|3329.6|3322.1|3329.6|3322.1|3327.1|3321.6|0
1719822600000|2024-07-01 08:30:00|3330.1|3322.6|3330.1|3323.6|3333.6|3328.6|3330.1|3322.6|0
1719822900000|2024-07-01 08:35:00|3329.6|3323.1|3324.1|3318.1|3329.6|3323.1|3324.1|3318.1|0
1719823200000|2024-07-01 08:40:00|3323.6|3317.6|3321.1|3316.1|3323.6|3317.6|3320.1|3314.1|0
1719823500000|2024-07-01 08:45:00|3321.6|3315.6|3322.1|3315.6|3322.6|3318.1|3321.6|3315.6|0
1719823800000|2024-07-01 08:50:00|3322.6|3316.1|3322.1|3316.1|3322.6|3317.6|3322.1|3316.1|0
1719824100000|2024-07-01 08:55:00|3321.6|3315.6|3322.1|3316.1|3322.1|3317.6|3321.1|3315.1|0
1719824400000|2024-07-01 09:00:00|3321.6|3315.6|3320.1|3315.1|3321.6|3315.6|3320.1|3314.1|0
1719824700000|2024-07-01 09:05:00|3320.6|3316.1|3321.1|3316.1|3321.6|3317.1|3320.1|3315.6|0
1719825000000|2024-07-01 09:10:00|3321.6|3317.1|3321.1|3316.1|3321.6|3317.1|3321.1|3315.1|0
1719825300000|2024-07-01 09:15:00|3321.6|3315.6|3322.1|3316.6|3322.6|3318.1|3321.6|3315.1|0
1719825600000|2024-07-01 09:20:00|3321.6|3316.1|3320.1|3313.6|3321.6|3316.1|3320.1|3313.6|0
1719825900000|2024-07-01 09:25:00|3319.6|3313.1|3318.1|3312.6|3319.6|3313.1|3318.1|3312.1|0
1719826200000|2024-07-01 09:30:00|3318.6|3312.1|3319.1|3314.6|3319.1|3314.6|3318.6|3312.1|0
1719826500000|2024-07-01 09:35:00|3319.6|3314.1|3320.1|3315.6|3320.6|3316.1|3319.6|3314.1|0
1719826800000|2024-07-01 09:40:00|3319.6|3315.1|3318.1|3312.6|3319.6|3315.1|3318.1|3312.6|0
1719827100000|2024-07-01 09:45:00|3317.6|3312.1|3316.1|3311.1|3317.6|3312.6|3316.1|3310.1|0
1719827400000|2024-07-01 09:50:00|3316.6|3312.1|3319.1|3314.1|3319.6|3315.1|3316.6|3312.1|0
1719827700000|2024-07-01 09:55:00|3319.6|3313.6|3319.1|3314.6|3319.6|3315.1|3319.1|3313.6|0
1719828000000|2024-07-01 10:00:00|3319.6|3314.1|3319.1|3314.6|3319.6|3315.1|3319.1|3313.6|0
1719828300000|2024-07-01 10:05:00|3319.6|3315.1|3320.1|3315.1|3320.1|3315.6|3319.6|3314.1|0
1719828600000|2024-07-01 10:10:00|3320.6|3316.1|3321.1|3316.6|3321.6|3317.1|3320.6|3316.1|0
1719828900000|2024-07-01 10:15:00||3316.1||3314.6||3316.6||3314.6|0
1719829200000|2024-07-01 10:20:00|3320.6|3314.1|3320.6|3316.1|3320.6|3316.6|3320.1|3313.6|0
1719829500000|2024-07-01 10:25:00|3320.1|3315.6|3320.1|3315.1|3320.1|3315.6|3320.1|3314.1|0
1719829800000|2024-07-01 10:30:00||3314.6||3314.1||3314.6||3314.1|0
1719830400000|2024-07-01 10:40:00|3319.6|3313.6|3319.1|3314.1|3319.6|3314.6|3319.1|3312.6|0
1719830700000|2024-07-01 10:45:00||3313.6||3314.1||3314.6||3313.6|0
1719831000000|2024-07-01 10:50:00|3319.6|3314.6|3319.1|3313.6|3319.6|3315.1|3319.1|3313.6|0
1719831300000|2024-07-01 10:55:00||3314.6||3313.1||3314.6||3313.1|0
1719831600000|2024-07-01 11:00:00|3321.1|3306.1|3316.1|3310.1|3337.6|3313.1|3316.1|3303.6|0
1719831900000|2024-07-01 11:05:00||3309.6||3309.6||3310.6||3309.6|0
1719832200000|2024-07-01 11:10:00|3315.6|3309.1|3315.1|3310.1|3315.6|3310.1|3315.1|3309.1|0
1719832500000|2024-07-01 11:15:00|3315.6|3311.1|3316.6|3312.1|3316.6|3312.1|3315.1|3311.1|0
1719832800000|2024-07-01 11:20:00|3317.1|3313.1|3318.6|3314.1|3318.6|3314.1|3317.1|3313.1|0
1719833100000|2024-07-01 11:25:00|3318.1||3319.1||3319.1||3318.1||0
1719833400000|2024-07-01 11:30:00||3313.6||3313.6||3314.1||3313.1|0
1719834000000|2024-07-01 11:40:00||3314.6||3314.6||3314.6||3314.6|0
1719834300000|2024-07-01 11:45:00||3314.1||3313.6||3314.6||3313.6|0
1719834600000|2024-07-01 11:50:00|3319.6|3314.6|3320.1|3315.1|3320.1|3315.6|3319.6|3314.6|0
1719834900000|2024-07-01 11:55:00|3320.6|3315.6|3321.1|3316.1|3321.1|3316.1|3320.6|3315.6|0
1719835200000|2024-07-01 12:00:00|3321.6|3316.6|3323.1|3319.1|3323.1|3319.1|3321.6|3316.6|0
1719835500000|2024-07-01 12:05:00|3323.6|3320.1|3323.6|3318.6|3324.1|3320.1|3323.6|3318.6|0
1719835800000|2024-07-01 12:10:00||3318.1||3318.1||3318.1||3316.1|0
1719836100000|2024-07-01 12:15:00|3323.1|3317.6|3322.6|3317.1|3323.1|3317.6|3322.6|3316.1|0
1719836400000|2024-07-01 12:20:00|3323.1|3317.6|3324.1|3319.1|3324.6|3320.1|3323.1|3317.6|0
1719836700000|2024-07-01 12:25:00|3324.6|3320.1|3324.1|3319.6|3324.6|3320.1|3324.1|3319.6|0
1719837000000|2024-07-01 12:30:00|3324.6|3320.1|3324.6|3319.6|3325.1|3320.6|3324.6|3319.6|0
1719837300000|2024-07-01 12:35:00||3319.1||3317.6||3319.1||3317.6|0
1719837600000|2024-07-01 12:40:00|3323.6|3317.1|3323.6|3318.1|3323.6|3318.1|3323.6|3316.1|0
1719837900000|2024-07-01 12:45:00||3317.6||3318.6||3318.6||3317.6|0
1719838500000|2024-07-01 12:55:00||3318.1||3317.6||3318.1||3317.6|0
1719838800000|2024-07-01 13:00:00|3324.1|3318.1|3323.6|3319.1|3324.1|3319.6|3323.6|3318.1|0
1719839100000|2024-07-01 13:05:00|3324.1|3318.6|3325.1|3320.1|3325.1|3320.6|3323.6|3318.6|0
1719839400000|2024-07-01 13:10:00|3324.6|3319.6|3324.6|3319.1|3324.6|3319.6|3324.6|3319.1|0
1719839700000|2024-07-01 13:15:00||3318.6||3319.1||3319.6||3318.6|0
1719840000000|2024-07-01 13:20:00|3325.1|3320.1|3325.1|3320.1|3325.6|3320.6|3325.1|3319.6|0
1719840300000|2024-07-01 13:25:00||3319.6||3318.1||3319.6||3318.1|0
1719840600000|2024-07-01 13:30:00|3325.6|3318.6|3327.6|3322.6|3328.1|3323.6|3325.6|3318.6|0
1719840900000|2024-07-01 13:35:00|3328.1|3323.1|3330.6|3326.1|3331.1|3326.1|3328.1|3323.1|0
1719841200000|2024-07-01 13:40:00|3331.1|3325.6|3330.6|3325.6|3331.1|3326.6|3330.6|3325.1|0
1719841500000|2024-07-01 13:45:00|3330.1|3326.1|3328.6|3323.1|3330.1|3326.1|3328.6|3322.1|0
1719841800000|2024-07-01 13:50:00|3328.1|3322.6|3329.6|3323.6|3330.1|3325.6|3327.6|3321.6|0
1719842100000|2024-07-01 13:55:00|3330.1|3323.1|3330.1|3319.1|3330.1|3324.6|3330.1|3319.1|1
1719842400000|2024-07-01 14:00:00|3330.6|3319.6|3330.1|3324.1|3332.6|3326.6|3330.1|3319.6|0
1719842700000|2024-07-01 14:05:00|3329.1|3323.6|3329.1|3323.6|3329.6|3324.6|3329.1|3323.1|0
1719843000000|2024-07-01 14:10:00|3328.6|3323.1|3317.1|3312.6|3328.6|3323.1|3316.6|3312.1|0
1719843300000|2024-07-01 14:15:00|3317.6|3312.1|3321.6|3312.1|3321.6|3312.6|3315.1|3310.6|0
1719843600000|2024-07-01 14:20:00|3322.1||3320.1||3322.1||3318.6||0
1719843900000|2024-07-01 14:25:00|3320.6||3319.6||3322.1||3319.6||0
1719844200000|2024-07-01 14:30:00|3320.1||3318.1||3320.1||3318.1||0
1719844500000|2024-07-01 14:35:00|3317.1||3317.1||3320.6||3317.1||0
1719844800000|2024-07-01 14:40:00|3316.1|3311.6|3315.1|3310.1|3317.1|3312.1|3314.1|3309.6|0
1719845100000|2024-07-01 14:45:00|3314.6|3309.6|3313.1|3308.1|3315.1|3309.6|3313.1|3308.1|0
1719845400000|2024-07-01 14:50:00|3313.6|3308.6|3310.6|3306.1|3314.1|3308.6|3310.6|3306.1|0
1719845700000|2024-07-01 14:55:00|3310.1|3305.6|3315.6|3305.6|3315.6|3305.6|3309.6|3305.1|0
1719846000000|2024-07-01 15:00:00|3315.1|3306.6|3316.1|3306.6|3316.1|3306.6|3314.1|3306.6|0
1719846300000|2024-07-01 15:05:00|3316.6|3307.6|3316.6|3307.6|3317.1|3307.6|3314.6|3307.6|0
1719846600000|2024-07-01 15:10:00|3317.1|3308.1|3319.6|3314.6|3319.6|3314.6|3317.1|3308.1|0
1719846900000|2024-07-01 15:15:00|3318.6|3314.1|3318.1|3313.1|3318.6|3314.6|3317.6|3312.6|0
1719847200000|2024-07-01 15:20:00|3317.6|3312.6|3317.1|3312.1|3317.6|3313.1|3316.6|3312.1|0
1719847500000|2024-07-01 15:25:00|3317.6||3318.1||3318.6||3317.6||0
1719847800000|2024-07-01 15:30:00|3321.6|3305.6|3322.1|3303.6|3322.1|3305.6|3319.6|3303.6|0
1719848100000|2024-07-01 15:35:00|3321.6|3302.6|3324.1|3260.1|3361.6|3305.6|3320.6|3258.1|0
1719848400000|2024-07-01 15:40:00|3323.6|3258.1|3361.6|3258.1|3363.1|3258.1|3323.1|3258.1|0
1719848700000|2024-07-01 15:45:00||3260.1||3260.1||3260.1||3260.1|0
1719849000000|2024-07-01 15:50:00|3363.1|3261.6|3365.1|3263.1|3365.1|3263.1|3363.1|3261.6|0
1719849300000|2024-07-01 15:55:00|3363.1|3261.6|3365.1|3261.6|3365.1|3261.6|3363.1|3261.6|0
1719849600000|2024-07-01 16:00:00|3363.1||3363.1||3363.1||3363.1||0
1719849900000|2024-07-01 16:05:00|3365.1|3263.1|3365.1|3263.1|3365.1|3263.1|3365.1|3263.1|0
1719850500000|2024-07-01 16:15:00|3366.6||3366.6||3366.6||3366.6||0
1719851100000|2024-07-01 16:25:00|3368.1|3264.6|3368.1|3264.6|3368.1|3264.6|3368.1|3264.6|0
1719851400000|2024-07-01 16:30:00||3266.6||3266.6||3266.6||3266.6|0
1719851700000|2024-07-01 16:35:00||3264.6||3264.6||3264.6||3264.6|0
1719852300000|2024-07-01 16:45:00|3366.6||3366.6||3366.6||3366.6||0
1719852900000|2024-07-01 16:55:00|3368.1||3368.1||3368.1||3368.1||0
1719854100000|2024-07-01 17:15:00||3266.6||3266.6||3266.6||3266.6|0
1719854400000|2024-07-01 17:20:00||3264.6||3264.6||3264.6||3264.6|0
1719854700000|2024-07-01 17:25:00||3266.6||3266.6||3266.6||3266.6|0
1719856800000|2024-07-01 18:00:00||3264.6||3264.6||3264.6||3264.6|0
1719857100000|2024-07-01 18:05:00||3266.6||3266.6||3266.6||3266.6|0
1719857700000|2024-07-01 18:15:00|3369.6||3369.6||3369.6||3369.6||0
1719858000000|2024-07-01 18:20:00|3368.1||3368.1||3368.1||3368.1||0
1719858300000|2024-07-01 18:25:00|3366.6|3264.6|3366.6|3264.6|3366.6|3264.6|3366.6|3264.6|0
1719858600000|2024-07-01 18:30:00||3263.1||3264.6||3264.6||3263.1|0
1719859200000|2024-07-01 18:40:00|3368.1||3368.1||3368.1||3368.1||0
1719859500000|2024-07-01 18:45:00|3366.6||3366.6||3366.6||3366.6||0
1719860700000|2024-07-01 19:05:00|3368.1||3368.1||3368.1||3368.1||0
1719861600000|2024-07-01 19:20:00|3366.6||3366.6||3366.6||3366.6||0
1719861900000|2024-07-01 19:25:00|3365.1|3263.1|3365.1|3261.6|3365.1|3263.1|3363.1|3261.6|0
1719862200000|2024-07-01 19:30:00|3366.6|3263.1|3366.6|3263.1|3366.6|3263.1|3366.6|3263.1|0
1719862500000|2024-07-01 19:35:00|3365.1||3365.1||3365.1||3365.1||0
1719862800000|2024-07-01 19:40:00|3366.6||3366.6||3366.6||3366.6||0
1719863400000|2024-07-01 19:50:00||3264.6||3264.6||3264.6||3264.6|0
1719863700000|2024-07-01 19:55:00|3368.1|3266.6|3368.1|3266.6|3368.1|3266.6|3368.1|3266.6|0
1719900000000|2024-07-02 06:00:00|3337.1|3284.1|3363.1|3258.6|3363.1|3285.6|3337.1|3258.6|0
1719903300000|2024-07-02 06:55:00|3372.6|3236.1|3319.1|3289.6|3372.6|3289.6|3319.1|3236.1|0
1719903600000|2024-07-02 07:00:00|3318.6|3290.1|3311.1|3307.6|3318.6|3307.6|3311.1|3269.1|0
1719903900000|2024-07-02 07:05:00|3313.6|3307.1|3309.1|3304.6|3313.6|3307.6|3309.1|3304.1|0
1719904200000|2024-07-02 07:10:00|3311.1|3306.6|3309.6|3303.6|3313.1|3307.1|3307.6|3303.1|2
1719904500000|2024-07-02 07:15:00|3309.1|3303.1|3308.6|3303.6|3309.1|3303.6|3308.1|3303.1|0
1719904800000|2024-07-02 07:20:00|3310.1||3309.1||3311.6||3309.1||0
1719905100000|2024-07-02 07:25:00|3309.6|3302.1|3303.1|3295.6|3309.6|3302.1|3299.6|3295.1|0
1719905400000|2024-07-02 07:30:00|3303.6||3301.6||3303.6||3300.6||0
1719905700000|2024-07-02 07:35:00|3302.1||3302.1||3302.6||3301.1||0
1719906000000|2024-07-02 07:40:00|3301.6|3295.1|3300.1|3295.6|3303.6|3295.6|3300.1|3295.1|0
1719906300000|2024-07-02 07:45:00|3300.6|3295.1|3300.1|3295.6|3301.1|3295.6|3299.6|3295.1|0
1719906600000|2024-07-02 07:50:00|3300.6||3301.1||3304.1||3300.6||0
1719906900000|2024-07-02 07:55:00|3301.6|3296.6|3309.1|3299.6|3309.6|3299.6|3301.6|3296.6|0
1719907200000|2024-07-02 08:00:00|3308.6|3300.1|3303.1|3297.6|3308.6|3304.1|3303.1|3297.6|0
1719907500000|2024-07-02 08:05:00|3304.6|3298.1|3305.1|3299.1|3305.6|3301.1|3304.6|3298.1|0
1719907800000|2024-07-02 08:10:00|3305.6|3298.6|3305.6|3301.1|3306.1|3301.1|3305.6|3298.6|0
1719908100000|2024-07-02 08:15:00|3306.1|3302.1|3308.1|3303.1|3309.6|3305.1|3306.1|3302.1|0
1719908400000|2024-07-02 08:20:00|3308.6|3303.6|3307.6|3302.6|3309.6|3305.1|3306.6|3302.1|3
1719908700000|2024-07-02 08:25:00|3307.1|3302.1|3303.6|3299.6|3307.1|3302.1|3303.6|3299.6|0
1719909000000|2024-07-02 08:30:00|3304.1|3299.1|3305.1|3299.1|3305.1|3299.1|3304.1|3298.6|0
1719909300000|2024-07-02 08:35:00|3305.6|3298.6|3303.6|3299.1|3305.6|3299.1|3303.6|3298.6|0
1719909600000|2024-07-02 08:40:00|3303.1|3298.6|3304.1|3299.1|3305.6|3299.1|3302.6|3298.6|0
1719909900000|2024-07-02 08:45:00|3304.6|3298.6|3306.6|3298.1|3306.6|3298.6|3302.1|3297.6|0
1719910200000|2024-07-02 08:50:00|3305.6|3297.6|3301.6|3297.1|3306.6|3297.6|3301.6|3297.1|0
1719910500000|2024-07-02 08:55:00|3302.1|3297.6|3304.1|3297.6|3304.1|3297.6|3302.1|3297.6|0
1719910800000|2024-07-02 09:00:00|3304.6||3305.6||3306.6||3303.6||0
1719911100000|2024-07-02 09:05:00|3305.1||3304.1||3305.1||3302.6||0
1719911400000|2024-07-02 09:10:00|3303.1|3297.1|3300.1|3295.6|3303.1|3297.1|3299.6|3295.1|0
1719911700000|2024-07-02 09:15:00|3300.6|3295.1|3300.6|3295.1|3301.1|3295.1|3299.1|3294.6|0
1719912000000|2024-07-02 09:20:00|3299.6|3294.6|3299.1|3294.1|3300.1|3294.6|3299.1|3294.1|0
1719912300000|2024-07-02 09:25:00|3298.6|3293.6|3300.6|3294.1|3300.6|3294.1|3298.1|3293.6|0
1719912600000|2024-07-02 09:30:00|3299.6|3293.6|3297.6|3293.1|3299.6|3294.1|3297.6|3293.1|0
1719912900000|2024-07-02 09:35:00|3298.1|3293.6|3300.1|3282.1|3303.6|3293.6|3297.1|3265.1|0
1719913200000|2024-07-02 09:40:00|3348.1|3282.6|3290.6|3285.6|3348.1|3287.1|3290.1|3282.6|0
1719913500000|2024-07-02 09:45:00|3289.6|3285.1|3292.6|3285.6|3292.6|3285.6|3289.6|3285.1|0
1719913800000|2024-07-02 09:50:00|3292.1||3293.1||3293.1||3291.6||0
1719914100000|2024-07-02 09:55:00|3293.6||3292.1||3294.1||3292.1||0
1719914400000|2024-07-02 10:00:00|3292.6||3294.6||3294.6||3292.6||0
1719914700000|2024-07-02 10:05:00|3295.1||3295.1||3295.1||3294.1||0
1719915000000|2024-07-02 10:10:00|3294.1|3286.1|3294.6|3290.1|3295.1|3290.1|3291.6|3286.1|15
1719915300000|2024-07-02 10:15:00|3295.1|3289.6|3294.6|3288.1|3295.1|3289.6|3294.6|3288.1|0
1719915600000|2024-07-02 10:20:00|3294.1|3287.6|3292.6|3286.6|3294.1|3287.6|3292.6|3286.6|0
1719915900000|2024-07-02 10:25:00||3287.1||3285.6||3287.6||3285.6|0
1719916200000|2024-07-02 10:30:00|3292.1|3285.1|3288.6|3282.6|3292.1|3285.1|3288.6|3282.6|0
1719916500000|2024-07-02 10:35:00||3283.1||3282.6||3283.6||3282.6|0
1719916800000|2024-07-02 10:40:00|3289.1|3283.1|3289.1|3284.6|3289.1|3284.6|3289.1|3283.1|0
1719917100000|2024-07-02 10:45:00|3288.6|3284.1|3288.6|3283.1|3289.1|3284.1|3288.6|3283.1|0
1719917400000|2024-07-02 10:50:00|3289.1|3284.1|3288.6|3283.6|3289.1|3284.1|3288.6|3283.6|0
1719917700000|2024-07-02 10:55:00|3287.6|3283.1|3287.6|3282.1|3287.6|3283.1|3287.6|3281.1|0
1719918000000|2024-07-02 11:00:00|3299.6|3281.6|3287.6|3282.1|3299.6|3283.1|3287.6|3273.1|0
1719918300000|2024-07-02 11:05:00|3286.6|3282.6|3286.6|3280.6|3286.6|3283.1|3286.6|3280.6|0
1719918600000|2024-07-02 11:10:00|3286.1|3280.1|3283.6|3277.6|3286.1|3280.1|3283.6|3277.6|0
1719918900000|2024-07-02 11:15:00|3283.1|3278.6|3282.6|3278.1|3283.1|3278.6|3282.6|3277.6|0
1719919200000|2024-07-02 11:20:00|3281.6|3277.6|3283.6|3278.6|3283.6|3279.1|3281.6|3276.1|0
1719919500000|2024-07-02 11:25:00|3283.1|3278.1|3282.6|3277.1|3283.1|3278.1|3282.6|3277.1|0
1719919800000|2024-07-02 11:30:00|3282.1|3276.6|3283.1|3278.6|3283.1|3279.1|3281.6|3276.1|0
1719920100000|2024-07-02 11:35:00|3282.6|3278.1|3283.6|3279.6|3284.1|3279.6|3282.6|3278.1|0
1719920400000|2024-07-02 11:40:00|3284.1|3279.1|3283.6|3278.1|3284.1|3279.1|3283.6|3278.1|0
1719920700000|2024-07-02 11:45:00|3282.6|3277.6|3282.6|3276.6|3282.6|3277.6|3282.6|3276.6|3
1719921000000|2024-07-02 11:50:00|3282.1|3276.1|3280.6|3274.6|3282.1|3276.1|3280.6|3274.6|2
1719921300000|2024-07-02 11:55:00|3280.1|3275.1|3284.1|3279.6|3284.1|3279.6|3279.6|3275.1|0
1719921600000|2024-07-02 12:00:00|3284.6|3280.6|3283.6|3278.6|3285.1|3280.6|3283.6|3278.1|0
1719921900000|2024-07-02 12:05:00|3284.1|3279.1|3285.6|3280.6|3285.6|3281.1|3283.6|3279.1|0
1719922500000|2024-07-02 12:15:00||3280.1||3281.1||3281.1||3280.1|0
1719922800000|2024-07-02 12:20:00|3286.1|3282.1|3285.6|3281.1|3286.6|3282.1|3285.6|3280.6|0
1719923100000|2024-07-02 12:25:00|3284.6|3280.6|3284.6|3279.1|3284.6|3280.6|3284.6|3279.1|0
1719923400000|2024-07-02 12:30:00|3285.1|3278.6|3285.6|3280.1|3285.6|3281.6|3285.1|3278.6|0
1719923700000|2024-07-02 12:35:00|3285.1|3279.6|3283.6|3278.1|3285.1|3279.6|3283.6|3277.6|0
1719924000000|2024-07-02 12:40:00|3283.1|3277.6|3279.6|3273.6|3283.1|3278.6|3279.6|3273.6|0
1719924300000|2024-07-02 12:45:00|3279.1|3273.1|3276.6|3272.6|3279.1|3274.1|3276.6|3272.6|0
1719924600000|2024-07-02 12:50:00|3276.1|3272.1|3275.6|3269.1|3276.1|3272.1|3273.1|3268.6|2
1719924900000|2024-07-02 12:55:00|3276.1|3271.1|3280.6|3275.6|3280.6|3276.1|3276.1|3271.1|1
1719925200000|2024-07-02 13:00:00|3281.1|3276.6|3291.6|3285.6|3292.1|3287.6|3281.1|3276.6|0
1719925500000|2024-07-02 13:05:00|3292.1|3285.1|3292.1|3287.6|3292.6|3288.1|3292.1|3285.1|0
1719925800000|2024-07-02 13:10:00|3292.6|3287.1|3291.6|3286.6|3292.6|3288.1|3291.1|3285.6|0
1719926100000|2024-07-02 13:15:00|3291.1|3287.6|3292.6|3287.6|3293.1|3288.1|3291.1|3286.1|0
1719926400000|2024-07-02 13:20:00||3287.1||3286.1||3287.6||3286.1|0
1719926700000|2024-07-02 13:25:00|3293.1|3287.1|3294.6|3286.1|3294.6|3287.1|3293.1|3285.6|0
1719927000000|2024-07-02 13:30:00|3295.1|3286.6|3298.1|3288.1|3298.6|3288.1|3294.1|3286.6|0
1719927300000|2024-07-02 13:35:00|3298.6|3288.6|3303.1|3221.6|3303.1|3290.1|3298.1|3221.6|0
1719927600000|2024-07-02 13:40:00|3305.6|3222.6|3302.1|3294.1|3305.6|3294.1|3301.6|3222.6|0
1719927900000|2024-07-02 13:45:00|3302.6|3294.6|3302.6|3295.1|3304.6|3295.1|3302.6|3294.6|0
1719928200000|2024-07-02 13:50:00|3303.1||3304.1||3304.1||3301.6||0
1719928500000|2024-07-02 13:55:00|3303.6|3294.6|3299.6|3294.6|3303.6|3295.1|3299.1|3294.6|0
1719928800000|2024-07-02 14:00:00|3300.1|3295.1|3301.1|3295.6|3303.1|3298.1|3299.6|3292.6|0
1719929100000|2024-07-02 14:05:00|3301.6|3296.1|3303.6|3297.1|3304.1|3299.1|3301.1|3296.1|0
1719929400000|2024-07-02 14:10:00|3302.6|3296.6|3297.6|3292.6|3302.6|3296.6|3297.6|3292.1|0
1719929700000|2024-07-02 14:15:00|3298.1|3292.1|3300.6|3295.6|3300.6|3295.6|3298.1|3291.6|0
1719930000000|2024-07-02 14:20:00|3301.1|3296.1|3302.6|3294.6|3302.6|3297.6|3301.1|3294.1|0
1719930300000|2024-07-02 14:25:00|3303.1|3295.1|3304.6|3299.6|3304.6|3299.6|3302.6|3295.1|0
1719930600000|2024-07-02 14:30:00|3305.1|3300.1|3306.1|3299.6|3306.6|3301.6|3305.1|3299.6|0
1719930900000|2024-07-02 14:35:00|3305.6|3299.1|3305.1|3297.6|3305.6|3299.1|3305.1|3297.6|0
1719931200000|2024-07-02 14:40:00|3304.6|3297.1|3303.1|3295.6|3304.6|3297.6|3303.1|3295.6|0
1719931500000|2024-07-02 14:45:00|3302.6|3295.1|3301.1|3295.6|3302.6|3296.1|3301.1|3294.1|0
1719931800000|2024-07-02 14:50:00|3301.6|3296.1|3301.1|3296.1|3301.6|3296.6|3301.1|3294.6|0
1719932100000|2024-07-02 14:55:00|3301.6|3296.6|3305.1|3299.6|3305.1|3300.1|3301.6|3296.6|0
1719932400000|2024-07-02 15:00:00|3304.6|3299.1|3305.6|3300.6|3306.1|3300.6|3304.6|3299.1|0
1719932700000|2024-07-02 15:05:00|3306.1||3307.1||3307.6||3306.1||0
1719933000000|2024-07-02 15:10:00|3306.6||3306.6||3307.1||3305.6||0
1719933300000|2024-07-02 15:15:00|3307.1||3305.6||3307.6||3305.6||0
1719933600000|2024-07-02 15:20:00|3306.1|3300.1|3305.6|3300.6|3306.6|3300.6|3304.6|3300.1|0
1719933900000|2024-07-02 15:25:00|3306.1||3306.6||3306.6||3305.6||0
1719934200000|2024-07-02 15:30:00|3309.1|3294.6|3312.1|3293.6|3354.6|3295.6|3309.1|3253.1|0
1719934500000|2024-07-02 15:35:00|3355.6|3294.6|3355.6|3294.6|3355.6|3294.6|3351.1|3294.6|0
1719934800000|2024-07-02 15:40:00|3352.6||3355.6||3355.6||3352.6||0
1719935100000|2024-07-02 15:45:00|3353.6|3293.1|3355.6|3294.6|3355.6|3294.6|3353.6|3293.1|0
1719935700000|2024-07-02 15:55:00|3354.1|3293.1|3354.1|3291.6|3354.1|3293.1|3351.6|3291.6|0
1719936000000|2024-07-02 16:00:00|3352.6|3293.1|3352.6|3291.6|3352.6|3293.1|3352.6|3291.6|0
1719936600000|2024-07-02 16:10:00||3290.1||3291.6||3291.6||3290.1|0
1719936900000|2024-07-02 16:15:00|3349.6||3352.6||3352.6||3349.6||0
1719937200000|2024-07-02 16:20:00|3354.1|3293.1|3354.1|3293.1|3354.1|3293.1|3354.1|3293.1|0
1719937500000|2024-07-02 16:25:00|3355.6|3294.6|3355.6|3294.6|3355.6|3294.6|3355.6|3294.6|0
1719937800000|2024-07-02 16:30:00|3354.1|3293.1|3354.1|3291.6|3354.1|3293.1|3354.1|3291.6|0
1719938100000|2024-07-02 16:35:00|3352.6||3352.6||3352.6||3352.6||0
1719939600000|2024-07-02 17:00:00|3350.6||3352.6||3352.6||3350.6||0
1719939900000|2024-07-02 17:05:00|3354.1|3293.1|3354.1|3293.1|3354.1|3293.1|3354.1|3293.1|0
1719940200000|2024-07-02 17:10:00|3355.6|3294.6|3355.6|3294.6|3355.6|3294.6|3355.6|3294.6|0
1719941400000|2024-07-02 17:30:00||3293.1||3294.6||3294.6||3293.1|0
1719941700000|2024-07-02 17:35:00|3354.1|3293.1|3354.1|3294.6|3354.1|3294.6|3354.1|3293.1|0
1719942000000|2024-07-02 17:40:00|3355.6||3355.6||3355.6||3355.6||0
1719942600000|2024-07-02 17:50:00|3357.1|3296.1|3357.1|3296.1|3357.1|3296.1|3357.1|3296.1|0
1719943500000|2024-07-02 18:05:00||3297.6||3297.6||3297.6||3297.6|0
1719943800000|2024-07-02 18:10:00|3359.1||3359.1||3359.1||3359.1||0
1719944700000|2024-07-02 18:25:00|3358.1||3359.1||3359.1||3358.1||0
1719945900000|2024-07-02 18:45:00||3299.1||3299.1||3299.1||3299.1|0
1719946500000|2024-07-02 18:55:00||3297.6||3297.6||3297.6||3297.6|0
1719946800000|2024-07-02 19:00:00||3299.1||3297.6||3299.1||3297.6|0
1719947700000|2024-07-02 19:15:00||3299.1||3299.1||3299.1||3299.1|0
1719948600000|2024-07-02 19:30:00||3297.6||3299.1||3299.1||3297.6|0
1719949200000|2024-07-02 19:40:00||3297.6||3297.6||3299.1||3297.6|0
1719949500000|2024-07-02 19:45:00||3299.1||3297.6||3299.1||3297.6|0
1719949800000|2024-07-02 19:50:00||3299.1||3297.6||3299.1||3297.6|0
1719950100000|2024-07-02 19:55:00||3299.1||3299.1||3299.1||3297.6|0
1719986400000|2024-07-03 06:00:00|3339.6|3286.6|3368.6|3267.6|3368.6|3291.1|3339.6|3266.1|0
1719989100000|2024-07-03 06:45:00|3381.1|3245.1|3379.6|3245.1|3381.1|3245.1|3379.6|3245.1|0
1719989400000|2024-07-03 06:50:00|3379.1|3239.1|3361.1|3241.1|3379.1|3241.1|3361.1|3221.1|0
1719989700000|2024-07-03 06:55:00|3360.6|3253.6|3349.1|3303.6|3360.6|3303.6|3349.1|3253.6|0
1719990000000|2024-07-03 07:00:00|3338.6|3306.6|3327.1|3309.1|3355.6|3311.6|3327.1|3262.6|0
1719990300000|2024-07-03 07:05:00|3333.1|3310.6|3324.1|3314.1|3333.1|3314.1|3324.1|3262.6|0
1719990600000|2024-07-03 07:10:00|3326.6|3314.6|3327.1|3322.1|3327.6|3323.1|3326.6|3314.6|0
1719990900000|2024-07-03 07:15:00|3327.6|3322.6|3328.1|3323.1|3328.1|3323.6|3327.6|3322.1|0
1719991200000|2024-07-03 07:20:00|3327.6|3323.6|3328.6|3324.1|3328.6|3324.1|3327.6|3321.6|0
1719991500000|2024-07-03 07:25:00|3329.1|3324.6|3332.1|3327.1|3332.6|3328.1|3328.6|3324.6|0
1719991800000|2024-07-03 07:30:00|3332.6|3327.6|3332.6|3328.1|3333.1|3328.1|3332.6|3327.1|0
1719992100000|2024-07-03 07:35:00|3333.1|3328.6|3333.6|3329.1|3334.1|3329.6|3333.1|3328.6|0
1719992400000|2024-07-03 07:40:00|3334.1|3329.6|3334.6|3328.1|3335.1|3330.1|3334.1|3328.1|0
1719992700000|2024-07-03 07:45:00|3333.6|3328.6|3331.1|3322.1|3333.6|3328.6|3331.1|3322.1|0
1719993000000|2024-07-03 07:50:00||3322.6||3324.1||3326.6||3322.6|0
1719993300000|2024-07-03 07:55:00|3331.6|3324.6|3332.1|3325.6|3332.1|3327.6|3331.1|3324.6|0
1719993600000|2024-07-03 08:00:00|3331.6|3326.1|3330.1|3324.6|3331.6|3326.1|3330.1|3323.6|0
1719993900000|2024-07-03 08:05:00|3330.6|3324.1|3331.1|3326.6|3331.1|3326.6|3330.1|3323.6|0
1719994200000|2024-07-03 08:10:00|3331.6|3326.1|3332.1|3327.6|3332.1|3327.6|3331.6|3325.6|0
1719994500000|2024-07-03 08:15:00|3332.6|3327.1|3332.1|3326.6|3332.6|3327.1|3332.1|3326.6|0
1719994800000|2024-07-03 08:20:00|3332.6|3327.1|3332.6|3328.1|3332.6|3328.6|3332.1|3326.6|0
1719995100000|2024-07-03 08:25:00|3332.1|3327.6|3333.6|3327.1|3339.1|3327.6|3332.1|3314.1|0
1719995400000|2024-07-03 08:30:00|3334.1|3326.6|3334.6|3330.1|3335.1|3330.6|3334.1|3326.6|0
1719995700000|2024-07-03 08:35:00|3335.1|3330.6|3335.6|3329.6|3335.6|3331.1|3334.6|3329.6|0
1719996000000|2024-07-03 08:40:00|3336.1|3330.1|3336.6|3331.6|3337.1|3332.1|3336.1|3330.1|0
1719996300000|2024-07-03 08:45:00|3337.1|3332.1|3338.1|3333.6|3338.1|3333.6|3337.1|3332.1|0
1719996600000|2024-07-03 08:50:00|3338.6|3334.1|3338.1|3333.1|3339.6|3334.6|3338.1|3332.1|0
1719996900000|2024-07-03 08:55:00|3337.6|3332.6|3337.1|3331.6|3337.6|3332.6|3337.1|3331.6|0
1719997200000|2024-07-03 09:00:00|3337.6|3332.1|3338.1|3333.1|3338.1|3333.1|3337.6|3332.1|0
1719997500000|2024-07-03 09:05:00|3338.6|3333.6|3339.1|3334.1|3339.6|3335.1|3338.6|3333.6|0
1719997800000|2024-07-03 09:10:00|3339.6|3334.6|3340.6|3336.1|3340.6|3336.1|3339.1|3334.6|0
1719998100000|2024-07-03 09:15:00|3341.1|3336.6|3344.1|3339.1|3344.1|3339.1|3341.1|3336.6|0
1719998400000|2024-07-03 09:20:00|3344.6|3339.6|3344.1|3339.6|3345.6|3341.1|3341.6|3339.1|4
1719998700000|2024-07-03 09:25:00|3344.6|3339.1|3342.1|3337.6|3344.6|3339.6|3342.1|3337.6|0
1719999000000|2024-07-03 09:30:00|3342.6||3344.6||3344.6||3342.6||0
1719999300000|2024-07-03 09:35:00|3345.1|3338.6|3347.1|3339.1|3348.1|3339.1|3345.1|3338.6|0
1719999600000|2024-07-03 09:40:00|3346.1||3345.6||3346.1||3345.1||0
1719999900000|2024-07-03 09:45:00|3345.1||3347.1||3347.1||3344.6||0
1720000200000|2024-07-03 09:50:00|3347.6||3345.6||3347.6||3345.6||0
1720000500000|2024-07-03 09:55:00|3346.1||3346.6||3346.6||3345.1||0
1720000800000|2024-07-03 10:00:00|3347.1||3347.6||3348.1||3346.6||0
1720001100000|2024-07-03 10:05:00|3346.6||3347.1||3347.1||3346.6||0
1720001400000|2024-07-03 10:10:00|3346.6||3346.6||3346.6||3346.1||0
1720001700000|2024-07-03 10:15:00|3345.6||3345.6||3345.6||3345.6||0
1720002000000|2024-07-03 10:20:00|3345.1|3338.6|3343.1|3338.6|3345.1|3338.6|3342.6|3338.1|0
1720002300000|2024-07-03 10:25:00|3342.6|3338.1|3342.1|3337.6|3342.6|3338.1|3342.1|3337.6|0
1720002600000|2024-07-03 10:30:00|3342.6||3342.6||3342.6||3342.6||0
1720002900000|2024-07-03 10:35:00|3343.1||3345.1||3345.1||3343.1||0
1720003200000|2024-07-03 10:40:00|3345.6||3345.6||3345.6||3345.6||0
1720003500000|2024-07-03 10:45:00|3345.1||3343.6||3345.1||3343.6||0
1720004100000|2024-07-03 10:55:00|3342.6|3337.1|3341.6|3336.6|3343.1|3337.6|3341.6|3336.6|0
1720004400000|2024-07-03 11:00:00|3346.6|3318.6|3344.6|3338.1|3348.6|3339.1|3344.6|3318.6|0
1720004700000|2024-07-03 11:05:00||3337.6||3337.6||3337.6||3337.1|0
1720005000000|2024-07-03 11:10:00||3338.1||3339.1||3339.1||3338.1|0
1720005300000|2024-07-03 11:15:00|3344.1|3338.6|3343.6|3337.6|3344.1|3338.6|3343.6|3337.6|0
1720005600000|2024-07-03 11:20:00||3338.1||3338.1||3338.6||3338.1|0
1720005900000|2024-07-03 11:25:00||3337.6||3337.1||3337.6||3337.1|0
1720006200000|2024-07-03 11:30:00||3338.1||3336.6||3338.1||3336.6|0
1720006500000|2024-07-03 11:35:00|3343.1|3336.1|3342.6|3335.6|3343.1|3336.1|3342.6|3335.6|0
1720006800000|2024-07-03 11:40:00||3336.6||3336.6||3336.6||3336.6|0
1720007100000|2024-07-03 11:45:00|3342.1|3336.1|3341.6|3335.6|3342.1|3336.1|3341.6|3335.1|0
1720007400000|2024-07-03 11:50:00|3341.1|3335.1|3340.6|3334.1|3341.1|3335.1|3340.6|3334.1|0
1720007700000|2024-07-03 11:55:00||3335.1||3335.6||3336.1||3335.1|0
1720008000000|2024-07-03 12:00:00||3335.1||3334.1||3335.1||3334.1|0
1720008300000|2024-07-03 12:05:00|3339.6|3333.6|3336.6|3330.6|3339.6|3333.6|3336.6|3330.6|0
1720008600000|2024-07-03 12:10:00|3336.1|3330.1|3336.6|3326.1|3336.6|3330.1|3334.6|3326.1|0
1720008900000|2024-07-03 12:15:00|3337.1|3326.6|3334.6|3328.1|3337.6|3329.6|3334.6|3326.6|0
1720009200000|2024-07-03 12:20:00|3334.1|3327.6|3333.6|3327.1|3334.1|3328.1|3333.6|3327.1|0
1720009500000|2024-07-03 12:25:00|3332.6|3326.6|3335.1|3323.1|3335.1|3326.6|3332.6|3323.1|0
1720009800000|2024-07-03 12:30:00|3335.6|3323.6|3330.6|3325.6|3335.6|3327.6|3330.6|3323.6|0
1720010100000|2024-07-03 12:35:00|3331.1|3326.6|3330.6|3325.6|3331.1|3326.6|3330.6|3325.6|0
1720010400000|2024-07-03 12:40:00|3331.1|3326.6|3332.6|3327.1|3332.6|3328.1|3330.6|3326.1|0
1720010700000|2024-07-03 12:45:00|3333.1|3327.6|3332.6|3326.6|3334.6|3330.1|3332.6|3326.6|0
1720011000000|2024-07-03 12:50:00|3333.1|3327.6|3333.1|3328.6|3333.1|3328.6|3333.1|3327.6|0
1720011300000|2024-07-03 12:55:00|3333.6|3328.1|3333.6|3328.6|3334.1|3329.1|3333.6|3328.1|0
1720011600000|2024-07-03 13:00:00|3333.1|3328.1|3332.6|3326.6|3333.1|3328.1|3332.6|3326.6|0
1720011900000|2024-07-03 13:05:00||3327.1||3327.1||3327.6||3327.1|0
1720012200000|2024-07-03 13:10:00|3332.1|3326.6|3329.6|3324.1|3332.1|3326.6|3329.6|3323.1|0
1720012500000|2024-07-03 13:15:00|3329.1|3314.1|3331.6|3324.6|3376.1|3325.1|3329.1|3273.6|0
1720012800000|2024-07-03 13:20:00|3331.1|3325.1|3330.6|3323.6|3331.1|3325.6|3330.6|3323.6|0
1720013100000|2024-07-03 13:25:00|3330.1|3323.1|3328.6|3322.6|3330.1|3323.1|3328.6|3322.1|0
1720013400000|2024-07-03 13:30:00|3329.1|3323.1|3333.6|3328.6|3333.6|3329.1|3329.1|3323.1|1
1720013700000|2024-07-03 13:35:00|3333.1|3328.1|3331.6|3327.1|3333.1|3328.1|3331.1|3327.1|0
1720014000000|2024-07-03 13:40:00|3330.6|3326.6|3333.6|3323.1|3333.6|3326.6|3330.1|3323.1|0
1720014300000|2024-07-03 13:45:00|3334.1|3323.6|3334.1|3329.1|3334.6|3329.1|3334.1|3323.6|0
1720014600000|2024-07-03 13:50:00|3334.6|3329.6|3334.1|3327.6|3334.6|3330.1|3334.1|3327.6|0
1720014900000|2024-07-03 13:55:00|3333.6|3328.6|3339.1|3327.1|3339.1|3330.1|3333.1|3327.1|0
1720015200000|2024-07-03 14:00:00|3340.1|3328.6|3334.1|3328.1|3344.1|3332.6|3334.1|3327.6|0
1720015500000|2024-07-03 14:05:00|3333.1|3329.1|3333.1|3328.1|3333.1|3329.6|3333.1|3327.1|0
1720015800000|2024-07-03 14:10:00|3333.6|3328.6|3334.1|3329.1|3334.6|3329.6|3333.6|3328.6|0
1720016100000|2024-07-03 14:15:00|3334.6|3329.6|3337.1|3332.1|3337.1|3332.1|3334.6|3329.6|0
1720016400000|2024-07-03 14:20:00|3337.6|3332.6|3338.1|3331.6|3338.1|3333.1|3337.6|3330.6|0
1720016700000|2024-07-03 14:25:00|3337.1|3331.1|3335.1|3327.6|3337.1|3331.1|3335.1|3327.6|0
1720017000000|2024-07-03 14:30:00||3328.1||3328.1||3328.6||3328.1|0
1720017300000|2024-07-03 14:35:00|3334.6|3327.6|3333.1|3328.1|3334.6|3328.6|3332.1|3327.1|0
1720017600000|2024-07-03 14:40:00||3327.6||3328.1||3328.1||3327.6|0
1720017900000|2024-07-03 14:45:00|3333.6|3328.6|3336.1|3331.1|3336.1|3331.1|3333.6|3328.6|0
1720018200000|2024-07-03 14:50:00|3336.6|3331.6|3337.1|3331.6|3337.1|3332.1|3336.6|3331.6|0
1720018500000|2024-07-03 14:55:00||3331.1||3331.6||3332.1||3330.6|0
1720018800000|2024-07-03 15:00:00||3331.1||3331.1||3331.6||3330.1|0
1720019100000|2024-07-03 15:05:00||3332.1||3332.1||3332.1||3332.1|0
1720019400000|2024-07-03 15:10:00|3336.6|3332.6|3338.6|3332.6|3338.6|3332.6|3336.6|3332.6|0
1720019700000|2024-07-03 15:15:00|3339.1||3341.1||3341.6||3339.1||0
1720020000000|2024-07-03 15:20:00|3341.6||3341.1||3342.1||3341.1||0
1720020300000|2024-07-03 15:25:00|3341.6||3341.1||3341.6||3340.6||0
1720020600000|2024-07-03 15:30:00|3341.6|3329.6|3346.6|3326.6|3347.1|3329.6|3341.6|3325.6|0
1720020900000|2024-07-03 15:35:00|3345.6|3325.6|3345.1|3324.6|3347.6|3326.6|3341.6|3318.6|0
1720021200000|2024-07-03 15:40:00|3345.6|3325.6|3343.6|3324.6|3346.6|3326.6|3341.6|3296.6|0
1720021500000|2024-07-03 15:45:00|3343.1|3323.6|3343.6|3283.1|3384.6|3325.6|3342.6|3283.1|0
1720021800000|2024-07-03 15:50:00|3345.1||3345.1||3345.1||3345.1||0
1720022100000|2024-07-03 15:55:00|3344.6||3345.1||3345.1||3344.6||0
1720022400000|2024-07-03 16:00:00|3346.6|3284.6|3346.6|3284.6|3346.6|3284.6|3346.6|3284.6|0
1720023000000|2024-07-03 16:10:00|3348.1|3286.1|3348.1|3286.1|3348.1|3286.1|3348.1|3286.1|0
1720023300000|2024-07-03 16:15:00|3346.6||3346.6||3346.6||3346.6||0
1720023600000|2024-07-03 16:20:00|3346.1||3346.6||3346.6||3346.1||0
1720024200000|2024-07-03 16:30:00|3345.1|3284.6|3345.1|3284.6|3345.1|3284.6|3345.1|3284.6|0
1720024500000|2024-07-03 16:35:00|3346.6||3346.6||3346.6||3346.6||0
1720025100000|2024-07-03 16:45:00|3345.1||3345.1||3345.1||3345.1||0
1720025400000|2024-07-03 16:50:00|3346.6||3346.6||3346.6||3346.6||0
1720025700000|2024-07-03 16:55:00|3348.1|3286.1|3348.1|3286.1|3348.1|3286.1|3348.1|3286.1|0
1720026000000|2024-07-03 17:00:00|3346.6||3348.1||3388.1||3346.6||0
1720026300000|2024-07-03 17:05:00|3346.6||3346.6||3346.6||3346.6||0
1720027200000|2024-07-03 17:20:00|3348.1||3348.1||3348.1||3348.1||0
1720027500000|2024-07-03 17:25:00|3346.6||3346.6||3346.6||3346.6||0
1720029300000|2024-07-03 17:55:00|3348.1||3348.1||3348.1||3348.1||0
1720031100000|2024-07-03 18:25:00|3347.6||3348.1||3348.1||3347.6||0
1720035900000|2024-07-03 19:45:00|3349.6|3288.1|3349.6|3288.1|3349.6|3288.1|3349.6|3288.1|0
1720072800000|2024-07-04 06:00:00|3366.6|3312.6|3392.6|3289.1|3392.6|3312.6|3365.1|3287.6|0
1720075800000|2024-07-04 06:50:00|3471.1|3278.6|3471.1|3278.6|3471.1|3278.6|3471.1|3278.6|0
1720076100000|2024-07-04 06:55:00|3457.6|3291.6|3377.6|3332.6|3457.6|3346.1|3376.6|3291.6|0
1720076400000|2024-07-04 07:00:00|3383.6|3333.1|3354.6|3350.1|3405.6|3352.1|3354.6|3300.1|0
1720076700000|2024-07-04 07:05:00|3354.1|3349.6|3347.6|3342.6|3354.1|3349.6|3346.6|3342.1|0
1720077000000|2024-07-04 07:10:00|3348.1|3342.1|3348.1|3341.1|3348.6|3342.6|3345.6|3340.6|0
1720077300000|2024-07-04 07:15:00|3348.6||3349.1||3349.6||3348.6||0
1720077600000|2024-07-04 07:20:00|3349.6|3342.1|3354.1|3346.1|3356.1|3346.1|3349.6|3342.1|0
1720077900000|2024-07-04 07:25:00|3353.6|3345.6|3349.6|3344.6|3353.6|3346.1|3348.6|3344.6|0
1720078200000|2024-07-04 07:30:00|3350.1|3345.1|3348.1|3343.1|3350.6|3345.6|3348.1|3342.1|0
1720078500000|2024-07-04 07:35:00|3347.6|3342.6|3347.6|3343.6|3347.6|3343.6|3347.1|3341.1|0
1720078800000|2024-07-04 07:40:00|3348.1|3343.1|3350.1|3345.1|3350.1|3345.6|3348.1|3343.1|0
1720079100000|2024-07-04 07:45:00|3350.6|3345.6|3352.1|3348.1|3352.6|3348.1|3350.6|3345.1|0
1720079400000|2024-07-04 07:50:00|3352.6|3347.6|3354.6|3349.6|3354.6|3349.6|3352.1|3347.6|0
1720079700000|2024-07-04 07:55:00||3350.6||3349.6||3350.6||3349.6|0
1720080000000|2024-07-04 08:00:00|3355.1|3350.1|3355.6|3350.6|3355.6|3350.6|3355.1|3349.1|0
1720080300000|2024-07-04 08:05:00|3356.1|3351.1|3355.6|3349.6|3356.1|3351.6|3355.6|3349.6|0
1720080600000|2024-07-04 08:10:00|3355.1|3349.1|3355.6|3350.1|3358.1|3350.1|3354.6|3341.1|0
1720080900000|2024-07-04 08:15:00|3355.1|3349.6|3354.6|3349.1|3355.1|3349.6|3354.6|3348.1|0
1720081200000|2024-07-04 08:20:00|3355.1|3349.6|3354.6|3349.6|3355.1|3350.1|3354.6|3349.6|0
1720081500000|2024-07-04 08:25:00||3350.1||3349.6||3350.6||3349.6|0
1720081800000|2024-07-04 08:30:00||3350.1||3349.1||3350.1||3349.1|0
1720082100000|2024-07-04 08:35:00|3355.1|3349.6|3356.1|3351.6|3356.1|3351.6|3355.1|3349.6|0
1720082400000|2024-07-04 08:40:00|3355.6|3351.1|3355.6|3350.6|3356.1|3351.6|3355.6|3350.6|0
1720082700000|2024-07-04 08:45:00|3356.1|3351.6|3355.6|3350.6|3356.1|3351.6|3355.6|3350.6|0
1720083000000|2024-07-04 08:50:00||3350.1||3349.1||3350.1||3349.1|0
1720083300000|2024-07-04 08:55:00|3356.1|3349.6|3355.6|3349.6|3356.1|3351.6|3355.6|3349.6|0
1720083600000|2024-07-04 09:00:00|3356.1|3350.1|3355.6|3350.1|3356.1|3351.6|3355.6|3350.1|0
1720083900000|2024-07-04 09:05:00||3349.6||3350.6||3350.6||3349.6|0
1720084200000|2024-07-04 09:10:00|3356.1|3351.6|3355.6|3351.1|3356.1|3351.6|3355.6|3351.1|0
1720084500000|2024-07-04 09:15:00||3350.6||3350.6||3350.6||3350.6|0
1720084800000|2024-07-04 09:20:00|3356.1|3351.6|3356.6|3352.1|3357.1|3352.6|3356.1|3351.6|0
1720085100000|2024-07-04 09:25:00||3351.6||3351.6||3351.6||3351.6|0
1720085400000|2024-07-04 09:30:00|3357.1|3351.1|3357.1|3352.1|3357.1|3352.1|3357.1|3351.1|0
1720085700000|2024-07-04 09:35:00|3356.6|3351.6|3356.6|3352.1|3356.6|3352.1|3356.6|3351.1|0
1720086000000|2024-07-04 09:40:00|3357.1|3353.1|3357.6|3353.1|3358.1|3353.1|3356.6|3353.1|0
1720086300000|2024-07-04 09:45:00|3358.1|3353.6|3358.6|3354.1|3359.1|3354.6|3358.1|3353.6|0
1720086600000|2024-07-04 09:50:00|3358.1|3353.6|3356.6|3350.6|3358.1|3353.6|3356.6|3350.6|0
1720086900000|2024-07-04 09:55:00|3355.6|3350.1|3356.1|3351.6|3356.1|3351.6|3355.6|3349.6|0
1720087200000|2024-07-04 10:00:00|3355.6|3351.1|3356.6|3351.1|3356.6|3352.1|3355.6|3350.1|0
1720087500000|2024-07-04 10:05:00||3350.6||3350.1||3350.6||3350.1|0
1720087800000|2024-07-04 10:10:00|3355.6|3349.6|3356.1|3351.6|3356.1|3351.6|3355.6|3349.6|0
1720088100000|2024-07-04 10:15:00|3356.6|3352.6|3358.6|3353.6|3358.6|3353.6|3356.6|3352.6|0
1720088400000|2024-07-04 10:20:00||3353.1||3353.6||3354.1||3353.1|0
1720089000000|2024-07-04 10:30:00||3353.1||3352.6||3353.1||3352.6|0
1720089300000|2024-07-04 10:35:00||3353.6||3353.6||3353.6||3353.6|0
1720089600000|2024-07-04 10:40:00||3353.1||3353.1||3353.1||3353.1|0
1720089900000|2024-07-04 10:45:00|3359.1|3353.6|3359.1|3354.6|3359.6|3355.1|3359.1|3353.6|0
1720090200000|2024-07-04 10:50:00|3359.6|3355.1|3359.6|3354.6|3360.1|3355.6|3359.6|3354.6|0
1720090500000|2024-07-04 10:55:00||3354.1||3353.6||3354.1||3353.6|0
1720090800000|2024-07-04 11:00:00|3362.1|3342.1|3359.1|3353.1|3362.6|3353.1|3359.1|3342.1|0
1720091100000|2024-07-04 11:05:00||3353.6||3353.6||3354.1||3353.6|0
1720091400000|2024-07-04 11:10:00||3353.1||3353.6||3354.1||3353.1|0
1720091700000|2024-07-04 11:15:00|3358.6|3353.1|3358.1|3352.6|3358.6|3353.1|3358.1|3352.6|0
1720092000000|2024-07-04 11:20:00|3358.6|3353.6|3358.6|3353.6|3358.6|3353.6|3358.1|3353.6|0
1720092300000|2024-07-04 11:25:00|3358.1|3353.1|3358.1|3352.6|3358.1|3353.1|3358.1|3352.6|0
1720092600000|2024-07-04 11:30:00|3358.6|3353.1|3359.1|3354.1|3359.1|3354.6|3358.6|3353.1|0
1720092900000|2024-07-04 11:35:00||3353.6||3353.6||3353.6||3353.6|0
1720093200000|2024-07-04 11:40:00||3353.1||3353.1||3353.6||3352.6|0
1720093500000|2024-07-04 11:45:00|3358.1|3352.6|3358.1|3352.1|3358.1|3352.6|3358.1|3352.1|0
1720093800000|2024-07-04 11:50:00||3351.6||3351.6||3351.6||3351.6|0
1720094100000|2024-07-04 11:55:00|3357.6|3351.1|3357.1|3350.6|3357.6|3351.1|3357.1|3350.6|0
1720094400000|2024-07-04 12:00:00|3356.1|3350.1|3356.1|3349.6|3356.1|3351.1|3356.1|3349.6|0
1720094700000|2024-07-04 12:05:00|3355.6|3349.1|3356.6|3342.1|3356.6|3349.1|3354.1|3342.1|0
1720095000000|2024-07-04 12:10:00|3356.1|3342.6|3354.1|3344.1|3356.1|3344.1|3353.1|3342.6|0
1720095300000|2024-07-04 12:15:00|3354.6|3344.6|3354.1|3345.1|3355.1|3345.1|3354.1|3344.6|0
1720095600000|2024-07-04 12:20:00|3354.6||3355.1||3355.1||3354.6||0
1720095900000|2024-07-04 12:25:00|3355.6|3345.6|3356.6|3347.1|3356.6|3347.1|3355.6|3345.6|0
1720096200000|2024-07-04 12:30:00|3357.1||3356.6||3357.6||3356.6||0
1720096500000|2024-07-04 12:35:00|3357.1||3357.6||3357.6||3357.1||0
1720096800000|2024-07-04 12:40:00|3358.1|3347.6|3357.1|3348.1|3358.1|3348.1|3357.1|3347.6|0
1720097100000|2024-07-04 12:45:00|3357.6||3357.6||3357.6||3357.6||0
1720097400000|2024-07-04 12:50:00|3358.1|3348.6|3359.1|3349.1|3359.6|3349.1|3358.1|3348.6|0
1720097700000|2024-07-04 12:55:00|3358.6||3359.1||3359.1||3358.1||0
1720098000000|2024-07-04 13:00:00|3359.6|3349.6|3357.6|3350.1|3359.6|3350.1|3357.6|3349.6|0
1720098300000|2024-07-04 13:05:00|3358.1||3358.6||3358.6||3358.1||0
1720098600000|2024-07-04 13:10:00|3359.1||3358.1||3359.1||3358.1||0
1720098900000|2024-07-04 13:15:00|3357.1||3356.6||3357.6||3356.6||0
1720099200000|2024-07-04 13:20:00|3355.6||3355.6||3355.6||3355.6||0
1720099500000|2024-07-04 13:25:00|3356.1||3357.1||3357.1||3356.1||0
1720099800000|2024-07-04 13:30:00|3357.6|3350.6|3358.6|3352.6|3359.1|3354.6|3357.6|3350.6|0
1720100100000|2024-07-04 13:35:00||3353.6||3354.1||3354.1||3353.1|0
1720100400000|2024-07-04 13:40:00||3353.6||3353.6||3353.6||3353.1|0
1720100700000|2024-07-04 13:45:00|3359.1|3354.1|3359.1|3354.1|3360.1|3355.1|3359.1|3354.1|0
1720101000000|2024-07-04 13:50:00|3358.1|3354.6|3356.1|3351.6|3358.1|3354.6|3356.1|3351.6|0
1720101300000|2024-07-04 13:55:00|3356.6|3352.1|3357.1|3352.1|3357.1|3352.1|3356.6|3352.1|0
1720101600000|2024-07-04 14:00:00|3357.6|3353.1|3358.6|3352.6|3358.6|3353.6|3355.6|3352.6|0
1720101900000|2024-07-04 14:05:00|3357.6|3353.1|3357.6|3351.6|3357.6|3353.6|3357.6|3351.6|0
1720102200000|2024-07-04 14:10:00||3352.6||3352.1||3352.6||3352.1|0
1720102500000|2024-07-04 14:15:00|3356.6|3351.6|3355.6|3350.1|3356.6|3351.6|3355.6|3350.1|0
1720102800000|2024-07-04 14:20:00||3349.6||3350.1||3350.1||3349.6|0
1720103100000|2024-07-04 14:25:00|3356.1|3350.6|3356.6|3350.6|3357.1|3352.1|3356.1|3350.6|0
1720103400000|2024-07-04 14:30:00||3351.1||3351.6||3351.6||3351.1|0
1720103700000|2024-07-04 14:35:00|3357.1|3352.1|3357.6|3352.6|3357.6|3352.6|3357.1|3352.1|0
1720104000000|2024-07-04 14:40:00||3352.1||3352.1||3352.6||3351.6|0
1720104300000|2024-07-04 14:45:00||3352.6||3352.6||3352.6||3352.1|0
1720104600000|2024-07-04 14:50:00|3358.1|3353.1|3357.6|3352.6|3358.1|3353.1|3357.6|3352.6|0
1720104900000|2024-07-04 14:55:00|3358.1|3353.1|3357.6|3352.6|3358.1|3353.1|3357.6|3352.6|0
1720105200000|2024-07-04 15:00:00|3357.1|3353.1|3358.6|3353.1|3358.6|3353.1|3357.1|3353.1|0
1720105500000|2024-07-04 15:05:00|3359.1||3359.1||3359.1||3359.1||0
1720105800000|2024-07-04 15:10:00|3359.6|3354.6|3359.6|3354.6|3360.1|3357.6|3359.6|3354.1|10
1720106100000|2024-07-04 15:15:00|3359.1|3354.1|3359.1|3354.6|3359.1|3354.6|3358.6|3353.6|0
1720106400000|2024-07-04 15:20:00|3358.6|3354.1|3358.6|3353.1|3358.6|3354.1|3358.6|3353.1|0
1720106700000|2024-07-04 15:25:00||3352.6||3351.6||3352.6||3351.6|0
1720107000000|2024-07-04 15:30:00|3360.1|3345.6|3362.6|3344.1|3404.6|3345.6|3359.1|3343.1|0
1720107300000|2024-07-04 15:35:00|3361.6|3342.1|3365.1|3335.1|3365.1|3344.6|3359.6|3333.1|0
1720107600000|2024-07-04 15:40:00||3336.1||3332.6||3336.1||3332.6|0
1720107900000|2024-07-04 15:45:00|3407.1|3304.1|3407.1|3304.1|3407.1|3304.1|3407.1|3304.1|0
1720109100000|2024-07-04 16:05:00||3302.6||3302.6||3302.6||3302.6|0
1720109700000|2024-07-04 16:15:00||3304.1||3304.1||3304.1||3304.1|0
1720110900000|2024-07-04 16:35:00||3302.6||3302.6||3302.6||3302.6|0
1720111800000|2024-07-04 16:50:00|3405.6||3405.6||3405.6||3405.6||0
1720115100000|2024-07-04 17:45:00|3405.1|3302.1|3405.1|3302.1|3405.1|3302.1|3405.1|3302.1|0
1720121700000|2024-07-04 19:35:00|3407.1|3303.6|3407.1|3303.6|3407.1|3303.6|3407.1|3303.6|0
1720159200000|2024-07-05 06:00:00|3388.1|3334.6|3410.1|3306.6|3410.1|3334.6|3385.1|3306.6|0
1720162500000|2024-07-05 06:55:00|3438.6|3304.1|3386.1|3347.1|3439.1|3347.1|3386.1|3303.6|0
1720162800000|2024-07-05 07:00:00|3385.1|3351.6|3387.1|3377.1|3430.6|3379.1|3383.1|3349.6|0
1720163100000|2024-07-05 07:05:00|3386.6|3376.6|3382.6|3378.1|3386.6|3378.1|3376.6|3374.1|19
1720163400000|2024-07-05 07:10:00|3383.1|3379.1|3388.1|3381.6|3388.6|3384.1|3383.1|3379.1|0
1720163700000|2024-07-05 07:15:00|3392.6|3382.1|3387.6|3382.6|3392.6|3383.6|3386.6|3372.1|0
1720164000000|2024-07-05 07:20:00|3385.6|3382.1|3383.1|3377.6|3385.6|3382.1|3383.1|3377.6|2
1720164300000|2024-07-05 07:25:00|3383.6|3378.6|3386.1|3381.1|3386.1|3381.6|3383.6|3378.6|3
1720164600000|2024-07-05 07:30:00|3386.6|3382.1|3389.6|3383.6|3389.6|3385.1|3386.6|3381.6|0
1720164900000|2024-07-05 07:35:00|3390.1|3383.1|3389.6|3384.1|3390.1|3385.1|3389.6|3383.1|0
1720165200000|2024-07-05 07:40:00|3390.1|3383.6|3390.6|3386.1|3391.1|3386.1|3389.6|3383.6|0
1720165500000|2024-07-05 07:45:00|3391.1|3385.6|3392.1|3387.6|3392.6|3387.6|3391.1|3385.6|0
1720165800000|2024-07-05 07:50:00|3392.6|3387.1|3394.6|3389.6|3394.6|3389.6|3392.1|3386.1|0
1720166100000|2024-07-05 07:55:00|3395.1|3390.1|3392.1|3387.1|3395.1|3390.6|3392.1|3387.1|5
1720166400000|2024-07-05 08:00:00|3391.6|3387.6|3391.6|3386.1|3392.1|3387.6|3391.6|3385.6|1
1720166700000|2024-07-05 08:05:00|3392.1|3387.1|3392.6|3387.6|3392.6|3388.1|3391.6|3386.1|0
1720167000000|2024-07-05 08:10:00|3393.1|3387.1|3394.6|3388.1|3394.6|3390.1|3392.6|3387.1|0
1720167300000|2024-07-05 08:15:00|3395.1|3388.6|3395.1|3390.1|3395.1|3390.1|3395.1|3388.1|0
1720167600000|2024-07-05 08:20:00|3394.6|3389.6|3396.1|3391.6|3396.1|3391.6|3394.6|3388.6|1
1720167900000|2024-07-05 08:25:00|3396.6|3391.1|3396.6|3391.6|3396.6|3391.6|3396.1|3389.6|0
1720168200000|2024-07-05 08:30:00|3397.1|3392.1|3396.6|3390.6|3397.1|3392.6|3396.6|3390.6|0
1720168500000|2024-07-05 08:35:00|3396.1|3390.1|3394.1|3388.6|3396.1|3390.1|3394.1|3388.1|0
1720168800000|2024-07-05 08:40:00|3394.6|3388.1|3394.1|3389.6|3394.6|3390.1|3394.1|3388.1|0
1720169100000|2024-07-05 08:45:00|3394.6|3390.1|3395.6|3391.1|3396.1|3391.6|3394.6|3390.1|0
1720169400000|2024-07-05 08:50:00|3396.1|3392.1|3396.6|3391.1|3396.6|3392.1|3396.1|3391.1|0
1720169700000|2024-07-05 08:55:00||3390.6||3391.1||3391.6||3390.6|0
1720170000000|2024-07-05 09:00:00|3397.1|3392.6|3396.6|3391.1|3397.1|3392.6|3396.6|3391.1|0
1720170300000|2024-07-05 09:05:00|3399.1|3392.1|3400.1|3395.1|3400.1|3395.1|3399.1|3392.1|1
1720170600000|2024-07-05 09:10:00|3400.6|3396.1|3401.1|3396.1|3401.1|3396.1|3400.6|3396.1|0
1720170900000|2024-07-05 09:15:00|3400.6|3396.6|3402.1|3397.1|3402.1|3397.1|3400.6|3396.6|0
1720171200000|2024-07-05 09:20:00|3401.6|3396.6|3401.6|3397.1|3402.1|3397.6|3401.6|3396.6|0
1720171500000|2024-07-05 09:25:00|3402.1|3396.6|3403.1|3398.1|3403.1|3398.6|3402.1|3396.6|0
1720171800000|2024-07-05 09:30:00|3402.6|3398.6|3404.1|3399.6|3404.1|3399.6|3402.6|3398.6|0
1720172100000|2024-07-05 09:35:00|3404.6|3400.1|3405.1|3399.6|3405.6|3400.6|3404.1|3399.6|10
1720172400000|2024-07-05 09:40:00||3400.1||3398.6||3400.6||3398.6|0
1720172700000|2024-07-05 09:45:00|3404.6|3398.1|3403.1|3397.6|3404.6|3398.1|3403.1|3396.6|0
1720173000000|2024-07-05 09:50:00||3397.1||3398.1||3398.1||3396.1|0
1720173300000|2024-07-05 09:55:00||3397.6||3398.6||3398.6||3397.1|0
1720173600000|2024-07-05 10:00:00|3403.6|3398.1|3403.1|3398.1|3403.6|3398.1|3403.1|3398.1|0
1720173900000|2024-07-05 10:05:00|3403.6|3397.6|3404.6|3399.6|3404.6|3399.6|3403.6|3397.6|0
1720174200000|2024-07-05 10:10:00|3405.1|3400.6|3405.1|3400.6|3405.1|3400.6|3405.1|3399.6|0
1720174500000|2024-07-05 10:15:00||3400.1||3399.6||3400.1||3399.1|0
1720174800000|2024-07-05 10:20:00||3399.1||3399.1||3399.6||3398.6|0
1720175100000|2024-07-05 10:25:00||3399.6||3399.6||3400.1||3399.6|0
1720175400000|2024-07-05 10:30:00||3399.1||3399.6||3400.6||3398.6|0
1720175700000|2024-07-05 10:35:00||3399.1||3400.1||3400.1||3399.1|0
1720176000000|2024-07-05 10:40:00||3399.6||3399.1||3399.6||3398.6|0
1720176300000|2024-07-05 10:45:00|3402.1|3398.6|3403.1|3398.1|3404.1|3399.6|3401.6|3398.1|4
1720176600000|2024-07-05 10:50:00|3403.6||3404.1||3405.1||3403.6||0
1720176900000|2024-07-05 10:55:00|3403.6|3397.6|3402.6|3398.1|3403.6|3398.1|3402.1|3397.6|0
1720177200000|2024-07-05 11:00:00|3405.6|3392.6|3406.1|3396.1|3451.1|3396.1|3404.6|3361.6|0
1720177500000|2024-07-05 11:05:00|3406.6|3396.6|3407.1|3397.1|3407.1|3397.1|3406.6|3396.6|0
1720177800000|2024-07-05 11:10:00|3406.6||3405.6||3406.6||3405.1||0
1720178100000|2024-07-05 11:15:00|3406.1||3405.6||3407.1||3405.6||0
1720178400000|2024-07-05 11:20:00|3405.1||3404.6||3405.1||3404.1||0
1720178700000|2024-07-05 11:25:00|3405.1||3405.1||3405.6||3404.6||0
1720179000000|2024-07-05 11:30:00|3405.6||3405.6||3406.6||3405.6||0
1720179300000|2024-07-05 11:35:00|3406.1||3406.1||3406.6||3405.6||0
1720179600000|2024-07-05 11:40:00|3405.6||3404.6||3405.6||3404.6||0
1720179900000|2024-07-05 11:45:00|3405.1||3406.6||3406.6||3405.1||0
1720180200000|2024-07-05 11:50:00|3405.6||3405.6||3405.6||3405.6||0
1720180500000|2024-07-05 11:55:00|3405.1||3405.6||3405.6||3404.6||0
1720180800000|2024-07-05 12:00:00|3405.1||3404.1||3405.1||3403.6||0
1720181100000|2024-07-05 12:05:00|3404.6||3403.6||3404.6||3403.6||0
1720181400000|2024-07-05 12:10:00|3404.1||3404.6||3404.6||3404.1||0
1720181700000|2024-07-05 12:15:00|3405.1||3405.1||3405.1||3405.1||0
1720182000000|2024-07-05 12:20:00|3405.6||3406.6||3406.6||3404.6||0
1720182300000|2024-07-05 12:25:00|3407.1|3398.1|3415.1|3401.1|3415.1|3401.1|3407.1|3398.1|0
1720182600000|2024-07-05 12:30:00|3415.6|3400.1|3410.1|3401.1|3419.6|3401.1|3407.6|3398.6|0
1720182900000|2024-07-05 12:35:00|3409.6|3402.1|3411.1|3405.1|3414.6|3405.1|3409.1|3402.1|0
1720183200000|2024-07-05 12:40:00|3411.6||3414.1||3414.1||3411.6||0
1720183500000|2024-07-05 12:45:00|3413.6||3410.1||3415.1||3410.1||0
1720183800000|2024-07-05 12:50:00|3410.6||3412.6||3412.6||3409.6||0
1720184100000|2024-07-05 12:55:00|3412.1|3404.6|3408.6|3404.1|3412.1|3404.6|3408.6|3404.1|0
1720184400000|2024-07-05 13:00:00|3409.1|3403.6|3407.1|3402.1|3409.1|3404.1|3406.1|3401.6|0
1720184700000|2024-07-05 13:05:00|3406.6|3401.6|3408.1|3402.1|3408.1|3402.1|3406.1|3401.6|0
1720185000000|2024-07-05 13:10:00|3408.6||3410.6||3410.6||3408.6||0
1720185300000|2024-07-05 13:15:00|3411.1|3402.6|3411.6|3403.1|3412.1|3403.1|3411.1|3402.6|0
1720185600000|2024-07-05 13:20:00|3411.1|3408.6|3413.1|3406.6|3413.1|3408.6|3410.6|3406.1|2
1720185900000|2024-07-05 13:25:00|3412.6||3412.6||3413.1||3412.1||0
1720186200000|2024-07-05 13:30:00|3412.1|3406.1|3408.6|3402.1|3412.1|3406.1|3407.1|3402.1|0
1720186500000|2024-07-05 13:35:00|3409.1|3401.6|3407.1|3402.1|3409.1|3402.1|3406.6|3401.6|0
1720186800000|2024-07-05 13:40:00|3406.6|3401.6|3403.6|3398.6|3406.6|3401.6|3403.6|3398.6|0
1720187100000|2024-07-05 13:45:00|3403.1|3398.1|3395.1|3390.1|3403.1|3398.1|3394.1|3389.6|0
1720187400000|2024-07-05 13:50:00|3394.6|3389.6|3393.1|3386.6|3394.6|3389.6|3390.6|3386.1|0
1720187700000|2024-07-05 13:55:00|3393.6||3393.1||3394.6||3392.6||0
1720188000000|2024-07-05 14:00:00|3392.6||3393.6||3396.6||3392.1||0
1720188300000|2024-07-05 14:05:00|3394.1|3386.1|3390.1|3385.1|3395.6|3386.6|3390.1|3385.1|0
1720188600000|2024-07-05 14:10:00|3389.6|3384.6|3391.6|3383.6|3392.6|3384.6|3388.1|3383.1|0
1720188900000|2024-07-05 14:15:00|3392.1||3393.1||3393.1||3390.6||0
1720189200000|2024-07-05 14:20:00|3393.6||3391.6||3393.6||3390.6||3
1720189500000|2024-07-05 14:25:00|3391.1||3391.1||3394.1||3390.6||0
1720189800000|2024-07-05 14:30:00|3390.6|3384.6|3392.6|3385.1|3393.6|3385.1|3389.1|3384.6|2
1720190100000|2024-07-05 14:35:00|3391.6|3384.6|3388.6|3385.1|3391.6|3385.1|3388.6|3384.6|1
1720190400000|2024-07-05 14:40:00|3390.6||3392.1||3393.1||3390.6||2
1720190700000|2024-07-05 14:45:00|3394.1|3385.6|3396.1|3387.1|3396.1|3387.1|3394.1|3385.6|3
1720191000000|2024-07-05 14:50:00|3393.1|3388.1|3398.6|3389.1|3398.6|3389.1|3393.1|3388.1|2
1720191300000|2024-07-05 14:55:00|3399.1|3389.6|3397.1|3390.1|3399.1|3390.1|3397.1|3389.6|2
1720191600000|2024-07-05 15:00:00|3399.1|3390.6|3400.1|3392.1|3400.6|3392.1|3397.1|3390.6|3
1720191900000|2024-07-05 15:05:00|3400.6||3400.6||3401.6||3400.6||1
1720192200000|2024-07-05 15:10:00|3399.6||3399.6||3399.6||3399.6||1
1720192500000|2024-07-05 15:15:00|3400.6||3401.6||3401.6||3400.6||4
1720192800000|2024-07-05 15:20:00|3401.1||3399.1||3401.1||3398.6||2
1720193100000|2024-07-05 15:25:00|3398.1||3398.1||3398.1||3398.1||0
1720193400000|2024-07-05 15:30:00|3405.1|3383.6|3407.6|3385.6|3416.1|3385.6|3405.1|3352.1|0
1720193700000|2024-07-05 15:35:00|3408.1|3383.6|3406.1|3380.6|3410.1|3385.6|3403.6|3379.6|0
1720194600000|2024-07-05 15:50:00|3406.6|3380.1|3406.6|3378.6|3406.6|3380.1|3406.6|3345.6|0
1720194900000|2024-07-05 15:55:00||3372.6||3378.6||3378.6||3345.6|0
1720195200000|2024-07-05 16:00:00|3447.6|3362.1|3405.1|3377.6|3453.6|3401.6|3403.1|3343.6|2
1720195500000|2024-07-05 16:05:00|3446.6|3375.1|3447.1|3342.6|3447.1|3376.6|3424.1|3342.6|0
1720195800000|2024-07-05 16:10:00|3449.1|3344.6|3449.1|3344.6|3449.1|3344.6|3447.1|3344.6|0
1720196100000|2024-07-05 16:15:00|3446.1|3342.6|3449.1|3342.6|3449.1|3342.6|3446.1|3342.6|0
1720196400000|2024-07-05 16:20:00||3344.6||3344.6||3344.6||3344.6|0
1720196700000|2024-07-05 16:25:00|3447.1||3449.1||3449.1||3447.1||0
1720197000000|2024-07-05 16:30:00|3447.1|3342.6|3447.1|3341.1|3447.1|3342.6|3447.1|3341.1|0
1720197900000|2024-07-05 16:45:00|3446.1||3447.1||3447.1||3446.1||0
1720200300000|2024-07-05 17:25:00||3342.6||3342.6||3342.6||3342.6|0
1720200600000|2024-07-05 17:30:00|3446.1||3447.1||3447.1||3446.1||0
1720200900000|2024-07-05 17:35:00|3449.1||3449.1||3449.1||3449.1||0
1720201200000|2024-07-05 17:40:00|3450.6|3344.6|3450.6|3344.6|3450.6|3344.6|3450.6|3344.6|0
1720202100000|2024-07-05 17:55:00|3449.1||3449.1||3449.1||3449.1||0
1720205100000|2024-07-05 18:45:00|3450.6||3450.6||3450.6||3450.6||0
1720205700000|2024-07-05 18:55:00|3448.6||3450.6||3450.6||3448.6||0
1720206000000|2024-07-05 19:00:00|3452.1|3346.1|3452.1|3346.1|3452.1|3346.1|3452.1|3346.1|0
1720207500000|2024-07-05 19:25:00||3347.6||3347.6||3347.6||3347.6|0
1720207800000|2024-07-05 19:30:00|3454.1||3454.1||3454.1||3454.1||0
1720208100000|2024-07-05 19:35:00||3349.6||3349.6||3349.6||3349.6|0
1720208400000|2024-07-05 19:40:00|3455.6|3351.1|3455.6|3351.1|3455.6|3351.1|3455.6|3351.1|0
1720209000000|2024-07-05 19:50:00|3457.1||3455.6||3457.1||3455.6||0
1720209300000|2024-07-05 19:55:00|3457.1||3457.1||3457.1||3457.1||0
1720418400000|2024-07-08 06:00:00|3427.6|3356.6|3442.6|3338.6|3444.6|3356.6|3427.6|3338.6|0
1720421700000|2024-07-08 06:55:00|3450.6|3312.1|3450.6|3326.1|3450.6|3326.1|3450.6|3312.1|0
1720422000000|2024-07-08 07:00:00|3450.1|3326.6|3397.1|3385.6|3450.1|3385.6|3392.6|3326.6|0
1720422300000|2024-07-08 07:05:00|3397.6|3387.6|3398.1|3391.6|3398.6|3391.6|3395.6|3387.6|0
1720422600000|2024-07-08 07:10:00|3397.6||3401.1||3401.1||3396.1||0
1720422900000|2024-07-08 07:15:00|3401.6|3393.1|3405.6|3401.6|3405.6|3401.6|3401.6|3393.1|0
1720423200000|2024-07-08 07:20:00|3406.1|3402.1|3410.1|3406.1|3410.1|3406.1|3406.1|3402.1|0
1720423500000|2024-07-08 07:25:00|3410.6|3406.6|3411.6|3406.6|3412.1|3407.6|3410.6|3403.6|2
1720423800000|2024-07-08 07:30:00|3412.1|3407.6|3412.1|3405.1|3413.6|3409.1|3412.1|3405.1|0
1720424100000|2024-07-08 07:35:00|3411.6|3405.6|3411.1|3405.6|3411.6|3406.1|3411.1|3405.1|0
1720424400000|2024-07-08 07:40:00|3411.6|3406.1|3413.6|3409.6|3414.1|3409.6|3411.6|3406.1|0
1720424700000|2024-07-08 07:45:00|3413.1|3407.6|3412.6|3407.1|3413.1|3407.6|3412.6|3406.1|2
1720425000000|2024-07-08 07:50:00|3413.1|3407.6|3414.6|3408.1|3415.1|3410.6|3412.6|3407.6|2
1720425300000|2024-07-08 07:55:00|3413.1|3407.6|3413.6|3406.6|3413.6|3407.6|3411.6|3406.6|1
1720425600000|2024-07-08 08:00:00|3414.1||3411.6||3414.6||3411.6||0
1720425900000|2024-07-08 08:05:00|3411.1|3406.1|3414.6|3406.6|3414.6|3406.6|3410.6|3406.1|0
1720426200000|2024-07-08 08:10:00|3415.1|3407.6|3418.1|3412.1|3418.1|3412.1|3415.1|3407.6|0
1720426500000|2024-07-08 08:15:00|3417.6|3411.6|3415.1|3411.6|3417.6|3412.1|3415.1|3411.6|0
1720426800000|2024-07-08 08:20:00|3415.6|3413.6|3416.1|3411.6|3416.1|3413.6|3415.1|3411.6|9
1720427100000|2024-07-08 08:25:00|3416.6||3416.6||3416.6||3416.1||0
1720427400000|2024-07-08 08:30:00|3417.6|3412.1|3421.1|3416.6|3421.6|3416.6|3417.6|3412.1|0
1720427700000|2024-07-08 08:35:00|3420.6|3414.6|3420.1|3413.6|3420.6|3414.6|3420.1|3413.6|2
1720428000000|2024-07-08 08:40:00|3419.6|3413.1|3416.1|3410.6|3419.6|3413.1|3416.1|3409.6|2
1720428300000|2024-07-08 08:45:00|3416.6|3411.6|3418.1|3413.6|3418.6|3413.6|3416.1|3411.6|0
1720428600000|2024-07-08 08:50:00|3418.6|3414.1|3418.1|3412.1|3419.6|3415.1|3418.1|3412.1|0
1720428900000|2024-07-08 08:55:00|3418.6|3412.6|3417.1|3412.1|3418.6|3414.1|3417.1|3412.1|0
1720429200000|2024-07-08 09:00:00|3416.6|3411.6|3412.1|3406.6|3416.6|3411.6|3412.1|3405.6|3
1720429500000|2024-07-08 09:05:00|3411.6|3404.6|3410.1|3403.6|3411.6|3405.6|3410.1|3403.6|3
1720429800000|2024-07-08 09:10:00|3409.6|3403.1|3409.1|3404.6|3409.6|3405.1|3409.1|3403.1|0
1720430100000|2024-07-08 09:15:00|3409.6|3405.6|3411.1|3406.6|3411.6|3406.6|3409.6|3405.6|0
1720430400000|2024-07-08 09:20:00|3411.6|3407.1|3414.1|3410.6|3414.1|3410.6|3411.6|3407.1|0
1720430700000|2024-07-08 09:25:00|3414.6|3411.1|3415.1|3411.6|3415.6|3411.6|3414.6|3411.1|0
1720431000000|2024-07-08 09:30:00|3415.6||3416.1||3416.1||3415.6||0
1720431300000|2024-07-08 09:35:00|3415.1|3409.6|3414.1|3408.1|3415.1|3409.6|3414.1|3407.6|3
1720431600000|2024-07-08 09:40:00||3409.1||3408.6||3409.1||3408.6|0
1720431900000|2024-07-08 09:45:00||3408.1||3409.1||3409.1||3408.1|0
1720432200000|2024-07-08 09:50:00||3410.6||3408.6||3410.6||3408.6|2
1720432500000|2024-07-08 09:55:00||3408.1||3408.6||3408.6||3407.6|2
1720432800000|2024-07-08 10:00:00|3413.6|3408.1|3413.1|3407.6|3413.6|3408.1|3413.1|3406.6|0
1720433100000|2024-07-08 10:05:00|3412.6|3407.1|3410.1|3404.1|3412.6|3407.1|3410.1|3404.1|0
1720433400000|2024-07-08 10:10:00|3410.6|3405.1|3411.1|3406.6|3411.6|3407.1|3410.6|3405.1|0
1720433700000|2024-07-08 10:15:00|3411.6|3406.1|3411.1|3405.6|3411.6|3406.1|3411.1|3404.6|0
1720434000000|2024-07-08 10:20:00|3411.6|3406.1|3413.1|3408.6|3413.6|3409.1|3411.6|3406.1|0
1720434300000|2024-07-08 10:25:00||3408.1||3406.6||3408.1||3406.6|0
1720434600000|2024-07-08 10:30:00|3412.6|3406.1|3411.1|3405.6|3412.6|3407.1|3411.1|3404.6|0
1720434900000|2024-07-08 10:35:00|3410.6|3405.1|3409.1|3403.1|3410.6|3405.1|3409.1|3403.1|0
1720435200000|2024-07-08 10:40:00|3408.6|3402.6|3408.1|3401.6|3408.6|3402.6|3408.1|3401.6|0
1720435500000|2024-07-08 10:45:00|3407.6|3401.1|3405.1|3400.1|3407.6|3401.1|3405.1|3399.1|0
1720435800000|2024-07-08 10:50:00||3399.6||3399.6||3399.6||3398.6|0
1720436100000|2024-07-08 10:55:00|3404.6|3399.1|3404.1|3397.6|3404.6|3399.1|3404.1|3397.1|0
1720436400000|2024-07-08 11:00:00|3406.1|3397.1|3402.1|3391.6|3408.1|3397.1|3402.1|3388.1|0
1720436700000|2024-07-08 11:05:00|3402.6|3393.1|3405.1|3395.1|3405.1|3395.1|3402.6|3393.1|0
1720437000000|2024-07-08 11:10:00|3404.1|3396.1|3405.6|3396.1|3405.6|3396.1|3404.1|3396.1|0
1720437300000|2024-07-08 11:15:00|3406.1||3405.6||3406.6||3405.6||0
1720437600000|2024-07-08 11:20:00|3406.1||3405.1||3406.1||3404.6||0
1720437900000|2024-07-08 11:25:00|3405.6||3406.6||3406.6||3405.1||0
1720438200000|2024-07-08 11:30:00|3405.6||3404.6||3405.6||3404.6||0
1720438500000|2024-07-08 11:35:00|3404.1||3405.1||3405.1||3403.6||0
1720438800000|2024-07-08 11:40:00|3405.6||3405.6||3406.1||3405.1||0
1720439100000|2024-07-08 11:45:00|3406.1||3406.1||3406.1||3406.1||0
1720439400000|2024-07-08 11:50:00|3405.6||3405.1||3405.6||3404.1||0
1720439700000|2024-07-08 11:55:00|3405.6||3406.1||3406.1||3405.6||0
1720440000000|2024-07-08 12:00:00|3406.6||3405.1||3406.6||3402.6||0
1720440300000|2024-07-08 12:05:00|3404.6||3404.6||3405.1||3404.1||0
1720440600000|2024-07-08 12:10:00|3403.6||3401.6||3403.6||3401.6||0
1720440900000|2024-07-08 12:15:00|3402.1||3403.6||3403.6||3402.1||0
1720441200000|2024-07-08 12:20:00|3403.1||3400.6||3403.1||3400.6||0
1720441500000|2024-07-08 12:25:00|3401.1|3395.6|3401.1|3396.1|3402.1|3396.1|3400.1|3395.6|0
1720441800000|2024-07-08 12:30:00|3401.6||3402.1||3402.1||3401.6||0
1720442100000|2024-07-08 12:35:00|3402.6||3405.1||3405.1||3402.6||0
1720442400000|2024-07-08 12:40:00|3404.6||3406.1||3406.1||3404.1||0
1720442700000|2024-07-08 12:45:00|3406.6|3396.6|3406.6|3397.1|3407.1|3397.1|3405.1|3396.6|0
1720443000000|2024-07-08 12:50:00|3407.1||3405.6||3407.1||3405.6||0
1720443300000|2024-07-08 12:55:00|3406.1||3406.1||3406.1||3404.1||0
1720443600000|2024-07-08 13:00:00|3405.6|3397.6|3408.1|3398.1|3408.1|3398.1|3405.1|3397.6|0
1720443900000|2024-07-08 13:05:00|3407.6||3405.6||3407.6||3405.1||0
1720444200000|2024-07-08 13:10:00|3404.6||3404.1||3404.6||3403.6||0
1720444500000|2024-07-08 13:15:00|3404.6||3405.1||3405.1||3404.6||0
1720444800000|2024-07-08 13:20:00|3404.6||3405.6||3405.6||3404.1||0
1720445100000|2024-07-08 13:25:00|3404.6||3405.1||3405.6||3404.6||0
1720445400000|2024-07-08 13:30:00|3405.6|3399.6|3406.1|3400.1|3406.1|3401.6|3405.6|3399.6|0
1720445700000|2024-07-08 13:35:00|3405.6|3399.6|3403.1|3396.6|3405.6|3399.6|3403.1|3396.6|0
1720446000000|2024-07-08 13:40:00|3402.1|3396.1|3400.1|3394.1|3402.1|3396.1|3400.1|3394.1|0
1720446300000|2024-07-08 13:45:00|3399.6|3394.6|3399.1|3393.6|3399.6|3395.1|3399.1|3392.6|0
1720446600000|2024-07-08 13:50:00|3399.6|3394.1|3399.1|3392.6|3400.1|3395.1|3399.1|3392.6|0
1720446900000|2024-07-08 13:55:00|3398.6|3392.1|3397.1|3391.1|3398.6|3392.1|3397.1|3390.6|0
1720447200000|2024-07-08 14:00:00|3396.6|3390.6|3391.6|3387.1|3396.6|3390.6|3391.6|3386.6|0
1720447500000|2024-07-08 14:05:00|3391.1|3386.6|3391.6|3385.6|3392.6|3386.6|3390.1|3385.1|0
1720447800000|2024-07-08 14:10:00|3391.1||3390.6||3391.1||3390.1||0
1720448100000|2024-07-08 14:15:00|3391.1|3385.1|3389.6|3384.6|3391.1|3385.1|3389.1|3384.6|0
1720448400000|2024-07-08 14:20:00|3389.1|3384.1|3389.6|3384.1|3389.6|3384.1|3388.6|3383.6|0
1720448700000|2024-07-08 14:25:00|3390.1|3383.6|3387.6|3382.6|3390.1|3383.6|3387.6|3382.6|0
1720449000000|2024-07-08 14:30:00|3387.1|3382.1|3386.1|3381.1|3387.1|3382.1|3386.1|3381.1|0
1720449300000|2024-07-08 14:35:00|3385.6|3380.6|3383.1|3378.1|3385.6|3380.6|3382.6|3377.6|0
1720449600000|2024-07-08 14:40:00|3382.6|3377.6|3381.6|3377.1|3382.6|3377.6|3381.6|3376.6|0
1720449900000|2024-07-08 14:45:00|3382.1||3383.6||3383.6||3382.1||0
1720450200000|2024-07-08 14:50:00|3382.6||3382.1||3382.6||3382.1||0
1720450500000|2024-07-08 14:55:00|3382.6|3376.6|3381.6|3375.6|3382.6|3376.6|3380.1|3375.1|0
1720450800000|2024-07-08 15:00:00|3382.1||3382.1||3383.6||3382.1||0
1720451100000|2024-07-08 15:05:00|3382.6|3376.1|3383.1|3377.6|3383.1|3377.6|3382.1|3376.1|0
1720451400000|2024-07-08 15:10:00|3382.6|3377.1|3381.1|3376.6|3382.6|3377.1|3381.1|3376.1|0
1720451700000|2024-07-08 15:15:00|3381.6||3381.6||3382.6||3381.6||0
1720452000000|2024-07-08 15:20:00|3382.1||3384.6||3384.6||3382.1||0
1720452300000|2024-07-08 15:25:00|3384.1||3383.6||3384.1||3383.6||0
1720452600000|2024-07-08 15:30:00|3388.1|3372.6|3388.1|3369.6|3389.6|3372.6|3388.1|3369.6|0
1720452900000|2024-07-08 15:35:00|3388.6|3368.6|3387.1|3367.1|3388.6|3370.6|3386.6|3362.6|0
1720453200000|2024-07-08 15:40:00|3388.6||3387.6||3389.1||3387.1||0
1720453500000|2024-07-08 15:45:00|3388.6|3366.6|3389.1|3368.1|3389.1|3368.1|3387.6|3326.6|0
1720454100000|2024-07-08 15:55:00|3388.1|3327.1|3387.6|3368.6|3388.6|3368.6|3387.1|3327.1|0
1720454400000|2024-07-08 16:00:00|3387.1|3368.1|3388.1|3365.6|3389.1|3368.1|3387.1|3324.6|0
1720454700000|2024-07-08 16:05:00|3426.6|3362.1|3426.6|3322.1|3426.6|3365.6|3426.6|3322.1|0
1720455000000|2024-07-08 16:10:00|3425.1||3425.1||3425.1||3425.1||0
1720455300000|2024-07-08 16:15:00||3320.1||3320.1||3320.1||3320.1|0
1720455600000|2024-07-08 16:20:00||3322.1||3322.1||3322.1||3322.1|0
1720455900000|2024-07-08 16:25:00||3320.1||3320.1||3320.1||3320.1|0
1720456800000|2024-07-08 16:40:00||3322.1||3322.1||3322.1||3322.1|0
1720457700000|2024-07-08 16:55:00|3426.6||3426.6||3426.6||3426.6||0
1720458300000|2024-07-08 17:05:00|3425.1||3425.1||3425.1||3425.1||0
1720458600000|2024-07-08 17:10:00||3320.1||3320.1||3320.1||3320.1|0
1720459800000|2024-07-08 17:30:00||3322.1||3322.1||3322.1||3322.1|0
1720460100000|2024-07-08 17:35:00|3426.6||3426.6||3426.6||3426.6||0
1720462500000|2024-07-08 18:15:00||3323.6||3323.6||3323.6||3323.6|0
1720463700000|2024-07-08 18:35:00||3322.1||3322.1||3322.1||3322.1|0
1720464000000|2024-07-08 18:40:00|3425.1|3320.1|3423.1|3320.1|3425.1|3320.1|3423.1|3320.1|0
1720464300000|2024-07-08 18:45:00|3425.1|3318.6|3425.1|3320.1|3425.1|3320.1|3425.1|3318.6|0
1720464600000|2024-07-08 18:50:00||3322.1||3322.1||3322.1||3322.1|0
1720464900000|2024-07-08 18:55:00|3426.6||3426.6||3426.6||3426.6||0
1720466400000|2024-07-08 19:20:00||3323.6||3323.6||3323.6||3323.6|0
1720467600000|2024-07-08 19:40:00|3428.1||3428.1||3428.1||3428.1||0
1720468500000|2024-07-08 19:55:00|3426.6|3322.1|3426.6|3322.1|3426.6|3322.1|3426.6|3322.1|0
1720504800000|2024-07-09 06:00:00|3399.6|3345.6|3426.1|3320.1|3426.1|3348.6|3399.6|3320.1|0
1720507200000|2024-07-09 06:40:00|3431.6|3309.1|3431.6|3309.1|3431.6|3309.1|3431.6|3309.1|0
1720507800000|2024-07-09 06:50:00|3437.6|3303.1|3443.1|3301.1|3449.6|3303.1|3431.6|3301.1|0
1720508100000|2024-07-09 06:55:00|3429.6|3311.1|3389.6|3349.6|3429.6|3364.6|3383.6|3311.1|0
1720508400000|2024-07-09 07:00:00|3395.6|3350.1|3372.1|3366.6|3420.6|3367.6|3370.1|3312.1|0
1720508700000|2024-07-09 07:05:00|3372.6|3367.1|3374.6|3370.1|3375.1|3370.6|3372.6|3367.1|0
1720509000000|2024-07-09 07:10:00|3374.1|3369.6|3372.6|3367.6|3374.1|3369.6|3372.6|3366.1|0
1720509300000|2024-07-09 07:15:00|3373.1|3368.6|3373.6|3367.1|3375.1|3370.1|3373.1|3367.1|0
1720509600000|2024-07-09 07:20:00|3373.1|3366.6|3370.6|3364.6|3373.1|3366.6|3370.6|3363.6|0
1720509900000|2024-07-09 07:25:00|3371.1|3364.1|3373.1|3368.1|3373.1|3368.1|3371.1|3364.1|0
1720510200000|2024-07-09 07:30:00|3373.6|3368.6|3378.6|3374.1|3378.6|3374.6|3373.6|3368.6|0
1720510500000|2024-07-09 07:35:00|3379.1|3373.6|3379.1|3374.1|3379.6|3375.1|3378.6|3373.1|0
1720510800000|2024-07-09 07:40:00|3379.6|3374.6|3378.1|3371.6|3379.6|3375.1|3378.1|3371.6|0
1720511100000|2024-07-09 07:45:00|3377.6|3372.1|3374.1|3368.6|3377.6|3372.6|3374.1|3368.1|0
1720511400000|2024-07-09 07:50:00|3374.6|3368.1|3374.1|3369.6|3374.6|3370.6|3374.1|3367.6|0
1720511700000|2024-07-09 07:55:00|3374.6|3369.1|3377.1|3372.1|3377.1|3372.1|3374.6|3369.1|0
1720512000000|2024-07-09 08:00:00|3377.6|3372.6|3379.1|3374.1|3379.6|3375.1|3377.6|3372.6|0
1720512300000|2024-07-09 08:05:00|3379.6|3373.6|3381.1|3376.6|3381.1|3376.6|3379.6|3373.6|0
1720512600000|2024-07-09 08:10:00|3380.6|3376.1|3382.1|3376.6|3382.6|3378.1|3380.6|3376.1|0
1720512900000|2024-07-09 08:15:00|3382.6|3377.6|3382.1|3375.6|3382.6|3378.1|3382.1|3375.6|0
1720513200000|2024-07-09 08:20:00|3381.1|3375.1|3381.1|3376.6|3381.6|3376.6|3381.1|3374.1|0
1720513500000|2024-07-09 08:25:00|3380.6|3376.1|3378.1|3372.1|3380.6|3376.1|3378.1|3372.1|0
1720513800000|2024-07-09 08:30:00|3378.6|3373.1|3378.1|3373.1|3379.1|3374.6|3377.6|3372.6|8
1720514100000|2024-07-09 08:35:00|3377.6|3372.6|3378.1|3372.6|3379.1|3372.6|3377.1|3372.1|0
1720514400000|2024-07-09 08:40:00|3377.6|3372.1|3377.6|3371.6|3378.6|3372.1|3375.6|3371.1|0
1720514700000|2024-07-09 08:45:00|3377.1||3377.1||3377.6||3376.6||0
1720515000000|2024-07-09 08:50:00|3376.1|3371.1|3377.6|3371.6|3377.6|3371.6|3376.1|3371.1|0
1720515300000|2024-07-09 08:55:00|3378.1||3379.6||3379.6||3378.1||0
1720515600000|2024-07-09 09:00:00|3380.1|3372.1|3381.6|3372.6|3382.1|3372.6|3380.1|3372.1|0
1720515900000|2024-07-09 09:05:00|3382.1||3381.1||3382.6||3380.6||0
1720516200000|2024-07-09 09:10:00|3380.6|3377.1|3381.1|3376.6|3382.1|3379.6|3380.1|3376.6|10
1720516500000|2024-07-09 09:15:00|3381.6|3377.6|3382.1|3376.1|3382.1|3379.6|3381.6|3376.1|2
1720516800000|2024-07-09 09:20:00|3381.6|3375.6|3381.1|3374.1|3381.6|3375.6|3381.1|3374.1|0
1720517100000|2024-07-09 09:25:00|3380.1|3374.6|3380.6|3376.1|3380.6|3376.1|3379.6|3374.6|0
1720517400000|2024-07-09 09:30:00|3380.1|3375.6|3380.1|3375.6|3380.6|3376.1|3380.1|3375.1|0
1720517700000|2024-07-09 09:35:00|3380.6|3375.1|3381.1|3376.1|3381.1|3376.6|3380.1|3375.1|0
1720518000000|2024-07-09 09:40:00||3375.6||3375.1||3376.1||3375.1|0
1720518300000|2024-07-09 09:45:00|3381.6|3376.1|3381.1|3375.6|3381.6|3377.1|3381.1|3375.6|0
1720518600000|2024-07-09 09:50:00||3375.1||3376.1||3376.1||3375.1|0
1720518900000|2024-07-09 09:55:00|3381.6|3377.1|3381.1|3374.1|3381.6|3377.1|3381.1|3374.1|0
1720519200000|2024-07-09 10:00:00||3374.6||3375.1||3375.6||3374.6|0
1720519500000|2024-07-09 10:05:00||3374.6||3374.6||3374.6||3374.6|0
1720519800000|2024-07-09 10:10:00||3374.1||3374.1||3375.1||3374.1|0
1720520100000|2024-07-09 10:15:00|3380.6|3373.6|3380.1|3373.6|3380.6|3374.6|3380.1|3372.6|0
1720520400000|2024-07-09 10:20:00||3374.6||3373.6||3374.6||3373.6|0
1720520700000|2024-07-09 10:25:00|3379.6|3374.1|3379.1|3372.1|3379.6|3374.6|3379.1|3372.1|0
1720521000000|2024-07-09 10:30:00|3378.6|3371.6|3378.1|3372.1|3378.6|3372.1|3378.1|3371.1|0
1720521300000|2024-07-09 10:35:00|3377.6|3371.6|3376.1|3370.1|3377.6|3371.6|3376.1|3370.1|0
1720521600000|2024-07-09 10:40:00|3375.1|3369.6|3374.1|3367.6|3375.1|3369.6|3374.1|3367.6|0
1720521900000|2024-07-09 10:45:00||3368.1||3367.1||3368.6||3367.1|0
1720522200000|2024-07-09 10:50:00|3373.6|3368.1|3373.1|3367.6|3373.6|3368.1|3373.1|3367.1|0
1720522500000|2024-07-09 10:55:00||3367.1||3366.6||3367.1||3366.6|0
1720522800000|2024-07-09 11:00:00|3420.6|3323.6|3420.6|3318.1|3420.6|3341.1|3420.6|3316.1|0
1720523100000|2024-07-09 11:05:00||3318.6||3324.1||3336.1||3315.1|0
1720523400000|2024-07-09 11:10:00||3324.6||3357.6||3357.6||3313.1|0
1720523700000|2024-07-09 11:15:00||3358.6||3326.6||3359.6||3311.6|0
1720524000000|2024-07-09 11:20:00|3416.1|3327.6|3368.1|3361.6|3416.1|3361.6|3368.1|3312.6|0
1720524300000|2024-07-09 11:25:00|3367.6|3362.1|3368.6|3363.6|3368.6|3365.1|3367.6|3362.1|3
1720524600000|2024-07-09 11:30:00|3369.1|3364.6|3370.1|3365.6|3370.6|3366.1|3368.6|3364.1|0
1720524900000|2024-07-09 11:35:00|3370.6|3366.1|3371.1|3366.6|3371.6|3367.1|3370.1|3366.1|0
1720525200000|2024-07-09 11:40:00||3366.1||3365.1||3366.1||3365.1|0
1720525500000|2024-07-09 11:45:00|3370.1|3364.6|3370.1|3364.1|3370.1|3364.6|3370.1|3363.1|0
1720525800000|2024-07-09 11:50:00||3364.6||3365.1||3365.1||3364.6|0
1720526100000|2024-07-09 11:55:00|3369.6|3364.6|3369.1|3362.6|3369.6|3364.6|3369.1|3362.6|0
1720526400000|2024-07-09 12:00:00|3368.6|3363.6|3368.1|3361.1|3368.6|3363.6|3368.1|3361.1|0
1720526700000|2024-07-09 12:05:00|3367.1|3360.6|3366.1|3359.6|3367.1|3360.6|3366.1|3359.6|0
1720527000000|2024-07-09 12:10:00|3365.1|3359.1|3364.1|3357.6|3365.1|3359.1|3364.1|3357.6|0
1720527300000|2024-07-09 12:15:00|3363.1|3357.1|3360.1|3353.6|3363.1|3357.1|3360.1|3353.6|0
1720527600000|2024-07-09 12:20:00|3359.1|3353.1|3358.1|3352.1|3359.1|3354.1|3358.1|3352.1|0
1720527900000|2024-07-09 12:25:00|3357.6|3351.6|3353.6|3347.1|3357.6|3351.6|3353.6|3347.1|0
1720528200000|2024-07-09 12:30:00|3352.6|3346.6|3351.6|3345.6|3352.6|3346.6|3351.6|3345.1|0
1720528500000|2024-07-09 12:35:00|3351.1|3345.1|3350.6|3344.6|3351.1|3346.1|3350.6|3344.1|0
1720528800000|2024-07-09 12:40:00|3351.1|3344.1|3351.1|3346.6|3351.1|3346.6|3351.1|3344.1|0
1720529100000|2024-07-09 12:45:00|3350.6|3346.1|3349.6|3344.6|3350.6|3346.1|3349.6|3342.6|0
1720529400000|2024-07-09 12:50:00|3350.1|3344.1|3350.6|3345.6|3350.6|3345.6|3350.1|3343.6|0
1720529700000|2024-07-09 12:55:00|3349.6|3345.1|3352.6|3347.6|3352.6|3347.6|3349.6|3343.6|0
1720530000000|2024-07-09 13:00:00|3353.1|3348.1|3356.1|3350.1|3356.6|3351.6|3353.1|3348.1|0
1720530300000|2024-07-09 13:05:00|3356.6|3350.6|3355.1|3351.1|3357.1|3352.1|3355.1|3350.6|0
1720530600000|2024-07-09 13:10:00|3355.6|3350.6|3353.1|3348.6|3355.6|3350.6|3352.6|3348.6|0
1720530900000|2024-07-09 13:15:00|3353.6|3349.1|3352.6|3348.6|3354.1|3349.6|3351.6|3347.6|0
1720531200000|2024-07-09 13:20:00|3352.1|3348.1|3352.6|3348.1|3353.1|3348.1|3352.1|3348.1|0
1720531500000|2024-07-09 13:25:00|3353.1|3348.6|3355.6|3349.6|3355.6|3350.1|3353.1|3348.6|0
1720531800000|2024-07-09 13:30:00|3355.1|3349.1|3350.1|3346.1|3355.1|3349.1|3349.1|3345.1|0
1720532100000|2024-07-09 13:35:00|3350.6|3345.6|3348.6|3344.6|3350.6|3345.6|3347.6|3343.6|0
1720532400000|2024-07-09 13:40:00|3349.1|3344.1|3345.1|3340.6|3349.1|3345.1|3344.6|3340.6|0
1720532700000|2024-07-09 13:45:00|3345.6|3341.6|3343.1|3338.6|3346.1|3341.6|3343.1|3338.6|0
1720533000000|2024-07-09 13:50:00|3342.6|3338.1|3339.6|3335.6|3343.1|3338.1|3338.6|3334.6|0
1720533300000|2024-07-09 13:55:00|3339.1|3335.1|3337.1|3332.6|3339.6|3335.1|3336.6|3332.6|0
1720533600000|2024-07-09 14:00:00|3336.6|3332.1|3334.1|3330.1|3337.6|3332.6|3332.1|3328.1|0
1720533900000|2024-07-09 14:05:00|3333.6|3329.6|3328.1|3323.6|3333.6|3329.6|3327.1|3323.1|0
1720534200000|2024-07-09 14:10:00|3327.6|3323.1|3333.6|3322.6|3374.1|3326.6|3327.1|3318.6|0
1720534500000|2024-07-09 14:15:00|3334.6|3320.6|3330.1|3325.6|3335.1|3327.1|3330.1|3301.6|0
1720534800000|2024-07-09 14:20:00|3329.6|3325.1|3328.1|3324.1|3374.1|3325.1|3328.1|3318.6|0
1720535100000|2024-07-09 14:25:00|3327.6|3323.6|3328.1|3316.6|3372.6|3323.6|3326.1|3313.1|0
1720535400000|2024-07-09 14:30:00|3327.6|3317.1|3330.6|3317.1|3372.6|3318.6|3325.6|3311.6|0
1720535700000|2024-07-09 14:35:00|3330.1|3317.6|3335.1|3322.6|3372.6|3323.1|3330.1|3316.1|0
1720536000000|2024-07-09 14:40:00|3336.1|3323.1|3328.1|3324.1|3336.1|3327.6|3328.1|3323.1|0
1720536300000|2024-07-09 14:45:00|3328.6|3323.6|3328.1|3317.1|3329.1|3323.6|3326.1|3316.6|0
1720536600000|2024-07-09 14:50:00|3327.1|3309.6|3329.1|3319.1|3373.1|3323.6|3325.6|3309.6|0
1720536900000|2024-07-09 14:55:00|3328.1|3318.1|3327.1|3301.1|3328.1|3323.1|3324.6|3301.1|0
1720537200000|2024-07-09 15:00:00|3327.6|3314.6|3324.1|3313.1|3340.6|3320.6|3324.1|3301.1|0
1720537500000|2024-07-09 15:05:00|3324.6|3313.6|3325.6|3314.6|3370.6|3318.6|3322.1|3312.1|0
1720537800000|2024-07-09 15:10:00|3325.1|3313.6|3324.1|3319.6|3325.1|3319.6|3321.1|3313.6|0
1720538100000|2024-07-09 15:15:00|3324.6|3320.6|3324.1|3320.6|3325.6|3320.6|3322.6|3318.6|0
1720538400000|2024-07-09 15:20:00|3324.6|3321.6|3323.1|3319.1|3326.1|3321.6|3323.1|3319.1|0
1720538700000|2024-07-09 15:25:00|3323.6|3321.1|3325.6|3320.6|3325.6|3321.1|3323.1|3318.1|4
1720539000000|2024-07-09 15:30:00|3327.6|3320.1|3330.1|3317.6|3342.1|3320.1|3326.1|3304.1|0
1720539300000|2024-07-09 15:35:00|3332.1|3312.1|3333.1|3314.6|3333.1|3317.1|3329.6|3281.6|0
1720539900000|2024-07-09 15:45:00|3335.1|3315.1|3335.1|3315.6|3335.1|3315.6|3335.1|3315.1|0
1720540200000|2024-07-09 15:50:00|3335.6|3317.1|3336.6|3317.6|3376.6|3317.6|3335.6|3317.1|0
1720540500000|2024-07-09 15:55:00|3342.1|3318.1|3337.6|3319.1|3343.6|3319.1|3337.6|3313.6|0
1720540800000|2024-07-09 16:00:00|3380.6|3319.6|3380.6|3276.1|3380.6|3320.1|3380.6|3276.1|0
1720541400000|2024-07-09 16:10:00|3379.1||3379.1||3379.1||3379.1||0
1720542900000|2024-07-09 16:35:00|3377.6||3377.6||3377.6||3377.6||0
1720543800000|2024-07-09 16:50:00|3379.1||3379.1||3379.1||3379.1||0
1720544100000|2024-07-09 16:55:00|3380.6||3380.6||3380.6||3380.6||0
1720544400000|2024-07-09 17:00:00|3382.6||3382.6||3382.6||3382.6||0
1720544700000|2024-07-09 17:05:00|3380.6||3382.6||3382.6||3380.6||0
1720545000000|2024-07-09 17:10:00|3380.6||3380.6||3380.6||3380.6||0
1720545300000|2024-07-09 17:15:00|3379.1||3379.1||3379.1||3377.6||0
1720546500000|2024-07-09 17:35:00|3380.6||3380.6||3380.6||3380.6||0
1720546800000|2024-07-09 17:40:00|3379.1||3379.1||3379.1||3379.1||0
1720548300000|2024-07-09 18:05:00|3377.6||3377.6||3377.6||3377.6||0
1720550100000|2024-07-09 18:35:00|3379.1||3379.1||3379.1||3379.1||0
1720551000000|2024-07-09 18:50:00|3377.6||3377.6||3377.6||3377.6||0
1720591200000|2024-07-10 06:00:00|3348.1|3295.1|3373.6|3276.1|3373.6|3296.6|3348.1|3276.1|0
1720594500000|2024-07-10 06:55:00|3396.1|3275.6|3383.1|3276.1|3396.1|3276.6|3383.1|3275.6|0
1720594800000|2024-07-10 07:00:00|3364.6|3276.6|3341.1|3336.6|3371.6|3338.1|3341.1|3276.6|0
1720595100000|2024-07-10 07:05:00|3340.6|3337.6|3344.6|3339.6|3344.6|3339.6|3340.6|3336.6|0
1720595400000|2024-07-10 07:10:00|3345.1|3340.6|3341.1|3337.1|3348.6|3343.6|3341.1|3336.6|0
1720595700000|2024-07-10 07:15:00|3341.6|3336.6|3342.6|3338.1|3345.1|3340.6|3341.1|3336.6|0
1720596000000|2024-07-10 07:20:00|3342.1|3337.6|3342.1|3338.1|3343.1|3338.6|3341.6|3337.1|0
1720596300000|2024-07-10 07:25:00|3342.6|3337.6|3342.6|3338.6|3344.6|3339.6|3341.6|3337.6|0
1720596600000|2024-07-10 07:30:00|3343.1|3338.1|3346.1|3342.1|3348.6|3344.1|3342.1|3338.1|0
1720596900000|2024-07-10 07:35:00|3346.6|3343.1|3348.6|3344.6|3349.1|3345.1|3346.1|3342.6|0
1720597200000|2024-07-10 07:40:00|3349.1|3344.1|3347.1|3342.1|3349.1|3344.1|3346.6|3342.1|0
1720597500000|2024-07-10 07:45:00|3346.6|3343.1|3348.1|3343.6|3348.6|3344.1|3346.6|3342.6|0
1720597800000|2024-07-10 07:50:00|3348.6|3344.1|3349.6|3345.6|3350.1|3345.6|3348.1|3344.1|0
1720598100000|2024-07-10 07:55:00|3350.1|3345.1|3348.6|3343.6|3350.1|3345.1|3347.1|3343.6|0
1720598400000|2024-07-10 08:00:00|3349.1|3344.1|3348.1|3343.1|3349.1|3344.6|3347.1|3343.1|0
1720598700000|2024-07-10 08:05:00|3348.6|3343.6|3351.6|3347.1|3351.6|3347.1|3348.1|3343.6|0
1720599000000|2024-07-10 08:10:00|3351.1|3346.6|3350.6|3346.6|3352.6|3347.6|3350.6|3346.6|0
1720599300000|2024-07-10 08:15:00|3351.1|3346.1|3349.1|3345.1|3351.1|3346.6|3349.1|3345.1|0
1720599600000|2024-07-10 08:20:00|3349.6|3345.6|3350.1|3346.1|3351.1|3347.1|3349.1|3345.1|0
1720599900000|2024-07-10 08:25:00|3350.6|3346.6|3355.1|3350.6|3356.1|3351.6|3350.6|3346.6|0
1720600200000|2024-07-10 08:30:00|3355.6|3350.1|3354.1|3349.6|3355.6|3350.1|3353.6|3349.6|0
1720600500000|2024-07-10 08:35:00|3354.6|3350.6|3354.1|3349.6|3356.1|3351.6|3354.1|3349.6|0
1720600800000|2024-07-10 08:40:00|3353.6|3349.1|3353.6|3349.1|3353.6|3349.1|3352.1|3348.1|0
1720601100000|2024-07-10 08:45:00|3353.1|3348.6|3353.1|3348.6|3354.1|3348.6|3352.6|3348.6|0
1720601400000|2024-07-10 08:50:00|3352.6|3348.1|3353.1|3348.6|3353.6|3349.1|3352.6|3348.1|0
1720601700000|2024-07-10 08:55:00|3353.6|3349.6|3355.1|3350.6|3355.1|3350.6|3353.1|3349.6|0
1720602000000|2024-07-10 09:00:00|3354.6|3350.1|3355.6|3350.6|3355.6|3351.1|3353.1|3349.1|0
1720602300000|2024-07-10 09:05:00|3355.1|3350.1|3353.6|3348.6|3355.6|3350.1|3352.6|3348.6|0
1720602600000|2024-07-10 09:10:00|3353.1|3349.6|3356.1|3351.6|3356.1|3351.6|3353.1|3349.6|0
1720602900000|2024-07-10 09:15:00|3356.6||3356.1||3356.6||3356.1||0
1720603200000|2024-07-10 09:20:00|3356.6|3352.1|3359.6|3355.1|3360.1|3355.6|3356.6|3352.1|0
1720603500000|2024-07-10 09:25:00|3359.1|3354.6|3359.1|3354.6|3360.1|3355.6|3358.6|3354.6|0
1720603800000|2024-07-10 09:30:00|3358.6|3354.1|3359.6|3354.6|3359.6|3354.6|3358.1|3353.6|0
1720604100000|2024-07-10 09:35:00|3359.1|3355.1|3360.6|3356.1|3361.1|3356.1|3359.1|3354.6|0
1720604400000|2024-07-10 09:40:00|3360.1|3355.6|3358.1|3353.6|3360.1|3355.6|3357.6|3353.6|0
1720604700000|2024-07-10 09:45:00|3359.1|3353.1|3360.6|3352.6|3362.1|3353.1|3359.1|3348.1|0
1720605000000|2024-07-10 09:50:00|3361.1|3353.1|3361.6|3354.6|3362.1|3354.6|3361.1|3353.1|0
1720605300000|2024-07-10 09:55:00|3362.1||3362.6||3362.6||3360.1||0
1720605600000|2024-07-10 10:00:00|3363.1|3355.6|3361.6|3356.6|3364.1|3356.6|3361.1|3355.6|0
1720605900000|2024-07-10 10:05:00|3362.1|3356.1|3362.1|3356.6|3362.1|3356.6|3360.6|3356.1|0
1720606200000|2024-07-10 10:10:00|3361.6|3356.1|3362.6|3356.6|3362.6|3356.6|3360.6|3356.1|0
1720606500000|2024-07-10 10:15:00|3362.1||3362.6||3362.6||3361.1||0
1720606800000|2024-07-10 10:20:00|3362.1||3362.1||3362.6||3361.1||0
1720607100000|2024-07-10 10:25:00|3361.6||3361.6||3362.6||3361.1||0
1720607400000|2024-07-10 10:30:00|3361.1|3356.1|3360.6|3356.1|3361.6|3356.1|3360.1|3356.1|0
1720607700000|2024-07-10 10:35:00|3360.1|3356.6|3360.6|3356.6|3361.1|3356.6|3360.1|3356.1|0
1720608000000|2024-07-10 10:40:00|3361.1|3356.1|3359.6|3355.1|3361.6|3356.1|3359.1|3355.1|0
1720608300000|2024-07-10 10:45:00|3359.1|3354.6|3359.6|3354.6|3359.6|3354.6|3358.6|3354.1|0
1720608600000|2024-07-10 10:50:00|3359.1|3354.1|3358.6|3353.6|3359.6|3354.1|3358.1|3353.6|0
1720608900000|2024-07-10 10:55:00|3358.1|3353.1|3358.1|3352.6|3358.6|3353.1|3356.6|3352.1|0
1720609200000|2024-07-10 11:00:00|3360.6|3347.6|3358.6|3351.6|3362.1|3351.6|3358.1|3339.6|0
1720609500000|2024-07-10 11:05:00|3358.1||3357.6||3358.1||3356.6||0
1720609800000|2024-07-10 11:10:00|3357.1|3351.1|3355.6|3351.6|3357.1|3351.6|3355.6|3351.1|0
1720610100000|2024-07-10 11:15:00|3355.1|3351.1|3354.6|3350.1|3356.1|3351.1|3354.1|3350.1|0
1720610400000|2024-07-10 11:20:00|3354.1|3349.6|3353.1|3348.6|3355.1|3349.6|3353.1|3348.6|0
1720610700000|2024-07-10 11:25:00|3352.6|3348.1|3352.6|3348.1|3352.6|3348.1|3351.6|3347.6|0
1720611000000|2024-07-10 11:30:00|3352.1|3347.6|3353.6|3348.1|3354.1|3348.1|3352.1|3347.6|0
1720611300000|2024-07-10 11:35:00|3354.1||3354.6||3355.1||3353.6||0
1720611600000|2024-07-10 11:40:00|3355.1||3355.6||3355.6||3354.6||0
1720611900000|2024-07-10 11:45:00|3355.1||3356.6||3356.6||3354.6||0
1720612200000|2024-07-10 11:50:00|3356.1|3348.6|3356.6|3349.1|3356.6|3349.1|3356.1|3348.6|0
1720612500000|2024-07-10 11:55:00|3357.1||3355.6||3357.1||3355.6||0
1720612800000|2024-07-10 12:00:00|3356.1||3356.1||3356.1||3355.1||0
1720613100000|2024-07-10 12:05:00|3356.6||3355.6||3356.6||3355.6||0
1720613400000|2024-07-10 12:10:00|3355.1||3355.6||3355.6||3354.6||0
1720613700000|2024-07-10 12:15:00|3355.1||3356.1||3356.6||3354.6||0
1720614000000|2024-07-10 12:20:00|3355.6||3354.1||3355.6||3353.6||0
1720614300000|2024-07-10 12:25:00|3354.6||3354.6||3355.1||3354.1||0
1720614600000|2024-07-10 12:30:00|3354.1||3353.6||3354.1||3353.6||0
1720614900000|2024-07-10 12:35:00|3353.1|3348.6|3351.6|3347.6|3353.1|3348.6|3351.6|3347.1|0
1720615200000|2024-07-10 12:40:00|3351.1|3347.1|3351.6|3347.1|3351.6|3347.1|3351.1|3346.6|0
1720615500000|2024-07-10 12:45:00|3351.1|3346.6|3352.6|3346.1|3352.6|3346.6|3350.1|3345.6|0
1720615800000|2024-07-10 12:50:00|3352.1|3347.1|3354.6|3347.1|3354.6|3347.1|3352.1|3347.1|0
1720616100000|2024-07-10 12:55:00|3355.1|3347.6|3355.1|3348.1|3356.1|3348.1|3354.1|3347.6|0
1720616400000|2024-07-10 13:00:00|3355.6|3348.6|3356.6|3349.1|3356.6|3349.1|3355.6|3348.6|0
1720616700000|2024-07-10 13:05:00|3356.1||3355.6||3356.6||3355.6||0
1720617000000|2024-07-10 13:10:00|3356.1|3349.6|3358.1|3350.1|3358.1|3350.1|3356.1|3349.6|0
1720617300000|2024-07-10 13:15:00|3358.6|3350.6|3358.1|3351.1|3358.6|3351.1|3357.6|3350.6|0
1720617600000|2024-07-10 13:20:00|3358.6||3358.6||3358.6||3357.1||0
1720617900000|2024-07-10 13:25:00|3358.1||3358.1||3359.1||3357.6||0
1720618200000|2024-07-10 13:30:00|3358.6|3350.6|3356.6|3350.1|3358.6|3350.6|3354.6|3350.1|0
1720618500000|2024-07-10 13:35:00|3356.1|3349.6|3356.6|3349.1|3356.6|3349.6|3354.1|3349.1|0
1720618800000|2024-07-10 13:40:00|3356.1|3349.6|3357.6|3353.1|3358.6|3353.6|3356.1|3349.6|0
1720619100000|2024-07-10 13:45:00|3357.1|3352.6|3358.6|3354.1|3358.6|3354.1|3356.6|3352.1|0
1720619400000|2024-07-10 13:50:00|3358.1|3353.6|3361.1|3356.6|3361.1|3356.6|3357.6|3353.1|0
1720619700000|2024-07-10 13:55:00|3360.6|3356.1|3363.1|3352.6|3363.1|3357.1|3360.1|3352.6|0
1720620000000|2024-07-10 14:00:00|3363.6|3353.1|3361.6|3357.1|3363.6|3357.6|3361.1|3353.1|0
1720620300000|2024-07-10 14:05:00|3361.1|3356.6|3362.1|3357.1|3363.1|3357.1|3361.1|3356.6|0
1720620600000|2024-07-10 14:10:00|3361.6|3356.6|3359.6|3354.6|3362.1|3357.1|3359.6|3354.6|0
1720620900000|2024-07-10 14:15:00|3359.1|3354.1|3358.1|3353.1|3359.6|3354.6|3357.6|3353.1|0
1720621200000|2024-07-10 14:20:00|3357.6|3353.6|3358.1|3353.6|3358.6|3353.6|3357.6|3353.1|0
1720621500000|2024-07-10 14:25:00|3358.6||3360.1||3360.1||3358.6||0
1720621800000|2024-07-10 14:30:00|3360.6|3354.1|3361.6|3354.6|3361.6|3354.6|3360.6|3354.1|0
1720622100000|2024-07-10 14:35:00|3360.6|3355.1|3361.1|3356.6|3362.6|3357.1|3360.6|3355.1|0
1720622400000|2024-07-10 14:40:00|3360.6|3356.1|3361.6|3356.6|3362.1|3356.6|3360.6|3356.1|0
1720622700000|2024-07-10 14:45:00|3361.1|3356.1|3360.1|3355.6|3361.6|3356.1|3359.1|3354.6|0
1720623000000|2024-07-10 14:50:00|3359.6|3355.1|3359.6|3355.1|3360.6|3355.6|3359.6|3355.1|0
1720623300000|2024-07-10 14:55:00|3360.1|3355.6|3361.1|3356.1|3361.1|3356.1|3359.6|3355.1|0
1720623600000|2024-07-10 15:00:00|3361.6|3356.6|3361.1|3356.6|3362.6|3358.1|3360.6|3355.6|0
1720623900000|2024-07-10 15:05:00|3361.6|3357.1|3364.6|3360.1|3365.1|3360.1|3361.6|3357.1|0
1720624200000|2024-07-10 15:10:00|3364.1|3359.6|3364.6|3360.1|3365.1|3360.1|3363.1|3358.6|0
1720624500000|2024-07-10 15:15:00|3364.1|3359.6|3363.1|3358.1|3364.1|3359.6|3363.1|3358.1|0
1720624800000|2024-07-10 15:20:00|3362.6|3358.6|3363.1|3358.6|3363.1|3358.6|3362.6|3358.1|0
1720625100000|2024-07-10 15:25:00|3363.6|3359.1|3364.6|3359.1|3364.6|3360.1|3363.6|3359.1|0
1720625400000|2024-07-10 15:30:00|3367.6|3358.6|3366.1|3350.6|3369.1|3358.6|3365.6|3350.6|0
1720625700000|2024-07-10 15:35:00|3367.6|3351.1|3370.1|3352.1|3371.1|3355.1|3367.6|3350.6|0
1720626000000|2024-07-10 15:40:00|3370.6|3352.6|3370.1|3353.1|3376.1|3353.1|3370.1|3352.6|0
1720626300000|2024-07-10 15:45:00|3370.6|3352.1|3370.1|3352.1|3375.6|3352.1|3370.1|3352.1|0
1720626600000|2024-07-10 15:50:00|3369.6|3349.6|3370.6|3351.1|3412.6|3351.6|3369.1|3308.1|0
1720626900000|2024-07-10 15:55:00||3308.1||3352.1||3352.1||3308.1|0
1720627200000|2024-07-10 16:00:00||3309.6||3352.1||3352.6||3309.6|0
1720627500000|2024-07-10 16:05:00|3372.1|3348.6|3372.1|3352.6|3376.1|3352.6|3372.1|3309.6|0
1720627800000|2024-07-10 16:10:00|3372.6||3372.6||3372.6||3372.6||0
1720628100000|2024-07-10 16:15:00|3373.1||3373.6||3415.6||3373.1||0
1720628400000|2024-07-10 16:20:00|3415.6|3311.1|3416.1|3312.6|3416.1|3312.6|3373.6|3311.1|0
1720628700000|2024-07-10 16:25:00|3417.6||3417.6||3417.6||3417.6||0
1720629000000|2024-07-10 16:30:00|3416.1|3311.1|3416.1|3311.1|3416.1|3311.1|3416.1|3311.1|0
1720629600000|2024-07-10 16:40:00|3414.1||3416.1||3416.1||3414.1||0
1720630800000|2024-07-10 17:00:00|3417.6|3312.6|3417.6|3312.6|3417.6|3312.6|3417.6|3312.6|0
1720631400000|2024-07-10 17:10:00|3416.1|3311.1|3416.1|3311.1|3416.1|3311.1|3416.1|3311.1|0
1720632000000|2024-07-10 17:20:00|3414.1|3309.6|3414.1|3309.6|3414.1|3309.6|3414.1|3309.6|0
1720632600000|2024-07-10 17:30:00|3416.1|3311.1|3416.1|3311.1|3416.1|3311.1|3416.1|3311.1|0
1720634700000|2024-07-10 18:05:00|3414.1|3309.6|3414.1|3309.6|3414.1|3309.6|3414.1|3309.6|0
1720635000000|2024-07-10 18:10:00|3412.6||3414.1||3414.1||3412.6||0
1720636500000|2024-07-10 18:35:00||3311.1||3311.1||3311.1||3311.1|0
1720637100000|2024-07-10 18:45:00|3416.1||3416.1||3416.1||3416.1||0
1720638000000|2024-07-10 19:00:00||3275.6||3275.6||3275.6||3275.6|0
1720638300000|2024-07-10 19:05:00|3416.6|3312.1|3416.6|3312.1|3416.6|3312.1|3416.6|3312.1|0
1720639200000|2024-07-10 19:20:00|3415.1||3415.1||3415.1||3415.1||0
1720639500000|2024-07-10 19:25:00||3310.6||3310.6||3310.6||3310.6|0
1720639800000|2024-07-10 19:30:00|3416.6|3312.1|3416.6|3312.1|3416.6|3312.1|3416.6|3312.1|0
1720640400000|2024-07-10 19:40:00|3418.6|3314.1|3416.6|3312.1|3418.6|3314.1|3416.6|3312.1|0
1720640700000|2024-07-10 19:45:00|3418.6|3314.1|3418.6|3314.1|3418.6|3314.1|3418.6|3314.1|0
1720641000000|2024-07-10 19:50:00|3420.1|3315.6|3420.1|3315.6|3420.1|3315.6|3420.1|3315.6|0
1720677600000|2024-07-11 06:00:00|3394.1|3340.1|3422.1|3317.6|3422.1|3341.6|3394.1|3316.1|0
1720680300000|2024-07-11 06:45:00|3431.1|3313.6|3431.1|3313.6|3431.1|3313.6|3431.1|3313.6|0
1720680600000|2024-07-11 06:50:00|3437.1|3313.1|3436.1|3302.6|3442.6|3313.1|3430.6|3302.1|0
1720680900000|2024-07-11 06:55:00||3315.1||3315.1||3315.1||3315.1|0
1720681200000|2024-07-11 07:00:00|3423.6|3315.6|3370.1|3365.6|3429.6|3368.6|3370.1|3315.6|0
1720681500000|2024-07-11 07:05:00|3369.6|3365.1|3369.1|3364.6|3370.6|3365.6|3366.6|3362.6|0
1720681800000|2024-07-11 07:10:00|3369.6|3365.6|3372.6|3368.1|3372.6|3368.1|3369.1|3365.1|0
1720682100000|2024-07-11 07:15:00|3373.1|3367.6|3369.6|3365.1|3373.1|3367.6|3369.1|3365.1|0
1720682400000|2024-07-11 07:20:00|3369.1|3364.6|3369.1|3364.6|3370.6|3366.1|3367.6|3363.1|0
1720682700000|2024-07-11 07:25:00|3368.6|3364.1|3366.6|3362.1|3370.1|3365.6|3366.6|3362.1|0
1720683000000|2024-07-11 07:30:00|3367.1|3362.6|3371.1|3366.1|3371.1|3366.6|3366.6|3362.1|0
1720683300000|2024-07-11 07:35:00|3370.6|3365.6|3373.6|3369.1|3374.1|3370.1|3370.1|3365.6|0
1720683600000|2024-07-11 07:40:00|3374.1|3370.1|3372.6|3367.6|3375.1|3370.1|3371.6|3367.6|0
1720683900000|2024-07-11 07:45:00|3372.1|3368.1|3373.1|3368.1|3373.1|3368.6|3370.6|3366.1|0
1720684200000|2024-07-11 07:50:00|3373.6|3368.6|3374.1|3369.6|3374.1|3369.6|3372.6|3368.1|0
1720684500000|2024-07-11 07:55:00|3373.6|3369.1|3372.6|3367.6|3373.6|3369.1|3370.6|3366.6|0
1720684800000|2024-07-11 08:00:00|3373.1|3368.1|3376.1|3371.1|3376.1|3371.6|3373.1|3368.1|0
1720685100000|2024-07-11 08:05:00|3375.6|3372.1|3375.6|3370.6|3377.1|3372.1|3375.1|3370.6|0
1720685400000|2024-07-11 08:10:00|3375.1|3371.1|3376.6|3372.1|3376.6|3372.1|3374.6|3370.1|0
1720685700000|2024-07-11 08:15:00|3377.1|3372.6|3377.1|3373.1|3377.6|3373.1|3376.6|3372.1|0
1720686000000|2024-07-11 08:20:00|3377.6|3372.6|3374.6|3370.1|3378.1|3374.1|3374.6|3370.1|0
1720686300000|2024-07-11 08:25:00|3374.1|3369.6|3375.1|3370.6|3375.6|3371.1|3373.1|3369.1|0
1720686600000|2024-07-11 08:30:00|3374.6|3370.1|3377.1|3372.6|3377.6|3372.6|3374.1|3369.6|0
1720686900000|2024-07-11 08:35:00|3377.6|3373.6|3376.6|3372.1|3378.1|3373.6|3376.1|3372.1|0
1720687200000|2024-07-11 08:40:00|3377.1||3377.1||3377.1||3376.6||0
1720687500000|2024-07-11 08:45:00|3377.6|3372.6|3378.1|3373.6|3379.1|3374.1|3377.6|3372.6|0
1720687800000|2024-07-11 08:50:00|3377.6|3373.1|3377.1|3372.1|3378.1|3373.1|3376.1|3372.1|0
1720688100000|2024-07-11 08:55:00|3376.6|3372.6|3375.6|3371.6|3377.6|3373.1|3374.6|3370.6|0
1720688400000|2024-07-11 09:00:00|3375.1|3371.1|3373.6|3369.1|3375.1|3371.1|3373.1|3369.1|0
1720688700000|2024-07-11 09:05:00|3373.1||3373.6||3374.1||3373.1||0
1720689000000|2024-07-11 09:10:00|3373.1|3368.6|3370.6|3366.1|3373.6|3369.1|3370.6|3366.1|0
1720689300000|2024-07-11 09:15:00|3370.1|3365.6|3373.1|3368.1|3373.1|3368.6|3370.1|3365.6|0
1720689600000|2024-07-11 09:20:00|3372.6|3368.6|3373.1|3368.6|3373.6|3369.1|3372.6|3368.6|0
1720689900000|2024-07-11 09:25:00|3372.6|3368.1|3370.6|3366.1|3373.1|3368.1|3370.6|3366.1|0
1720690200000|2024-07-11 09:30:00|3370.1|3365.6|3369.6|3364.6|3370.1|3365.6|3368.6|3364.6|0
1720690500000|2024-07-11 09:35:00|3369.1|3365.1|3369.1|3364.6|3370.6|3365.6|3369.1|3364.6|0
1720690800000|2024-07-11 09:40:00|3369.6|3365.1|3372.1|3368.1|3373.6|3368.6|3369.1|3365.1|0
1720691100000|2024-07-11 09:45:00|3372.6|3367.6|3371.1|3367.1|3373.1|3368.6|3371.1|3367.1|0
1720691400000|2024-07-11 09:50:00|3371.6|3366.6|3372.1|3367.6|3372.6|3368.1|3371.1|3366.6|0
1720691700000|2024-07-11 09:55:00|3372.6|3368.1|3372.1|3368.1|3373.6|3368.6|3372.1|3368.1|0
1720692000000|2024-07-11 10:00:00|3372.6|3367.6|3372.6|3368.1|3373.1|3368.6|3371.6|3367.6|0
1720692300000|2024-07-11 10:05:00|3372.1|3369.1|3374.1|3369.1|3374.1|3369.1|3372.1|3369.1|0
1720692600000|2024-07-11 10:10:00|3373.6|3370.1|3373.6|3368.6|3374.6|3370.1|3373.1|3368.6|0
1720692900000|2024-07-11 10:15:00|3373.1|3369.6|3374.1|3369.6|3375.1|3370.6|3373.1|3369.6|0
1720693200000|2024-07-11 10:20:00|3374.6|3370.6|3376.1|3371.1|3376.1|3371.1|3374.1|3370.1|0
1720693500000|2024-07-11 10:25:00|3375.6|3370.6|3374.1|3369.6|3376.1|3370.6|3373.6|3369.6|0
1720693800000|2024-07-11 10:30:00|3373.1|3369.1|3371.6|3367.6|3373.1|3369.1|3371.6|3367.6|0
1720694100000|2024-07-11 10:35:00|3371.1|3367.1|3372.6|3368.1|3373.1|3368.1|3371.1|3366.6|0
1720694400000|2024-07-11 10:40:00|3372.1|3367.6|3371.1|3366.6|3372.6|3368.1|3371.1|3366.6|0
1720694700000|2024-07-11 10:45:00|3371.6|3366.1|3372.1|3368.1|3372.6|3368.1|3370.6|3366.1|0
1720695000000|2024-07-11 10:50:00|3372.6|3367.6|3370.6|3366.6|3373.1|3367.6|3370.6|3366.1|0
1720695300000|2024-07-11 10:55:00|3371.1|3367.6|3372.1|3367.6|3372.6|3367.6|3370.6|3367.6|0
1720695600000|2024-07-11 11:00:00|3372.6|3362.1|3372.6|3363.6|3376.6|3363.6|3372.1|3361.1|0
1720695900000|2024-07-11 11:05:00|3373.1||3372.6||3373.1||3372.1||0
1720696200000|2024-07-11 11:10:00|3372.1||3370.6||3372.1||3370.6||0
1720696500000|2024-07-11 11:15:00|3371.1||3370.6||3372.1||3370.6||0
1720696800000|2024-07-11 11:20:00|3370.1||3368.6||3370.1||3368.1||0
1720697100000|2024-07-11 11:25:00|3369.1||3371.1||3371.1||3368.1||0
1720697400000|2024-07-11 11:30:00|3371.6|3364.1|3372.6|3365.6|3373.1|3365.6|3371.6|3364.1|0
1720697700000|2024-07-11 11:35:00|3373.1|3366.1|3374.6|3366.6|3374.6|3366.6|3373.1|3366.1|0
1720698000000|2024-07-11 11:40:00|3375.1|3367.1|3374.1|3367.6|3375.1|3367.6|3373.6|3367.1|0
1720698300000|2024-07-11 11:45:00|3373.6||3374.6||3375.1||3373.6||0
1720698600000|2024-07-11 11:50:00|3375.1||3375.1||3375.1||3374.6||0
1720698900000|2024-07-11 11:55:00|3375.6|3368.1|3375.6|3368.6|3376.1|3368.6|3375.1|3368.1|0
1720699200000|2024-07-11 12:00:00|3375.1||3376.6||3376.6||3375.1||0
1720699500000|2024-07-11 12:05:00|3376.1|3369.1|3377.1|3369.6|3377.6|3369.6|3376.1|3369.1|0
1720699800000|2024-07-11 12:10:00|3376.6||3377.1||3377.1||3376.1||0
1720700100000|2024-07-11 12:15:00|3377.6||3374.6||3377.6||3374.1||0
1720700400000|2024-07-11 12:20:00|3374.1|3369.1|3374.6|3369.6|3374.6|3369.6|3373.6|3369.1|0
1720700700000|2024-07-11 12:25:00|3375.1|3368.6|3379.6|3368.6|3379.6|3368.6|3374.6|3368.6|0
1720701000000|2024-07-11 12:30:00|3380.1|3319.1|3403.1|3397.1|3443.1|3399.1|3380.1|3319.1|0
1720701300000|2024-07-11 12:35:00|3402.6|3396.6|3401.1|3396.6|3402.6|3396.6|3397.1|3391.1|0
1720701600000|2024-07-11 12:40:00|3401.6|3397.1|3393.6|3389.1|3402.1|3397.6|3393.1|3389.1|0
1720701900000|2024-07-11 12:45:00|3393.1|3388.6|3391.6|3387.1|3393.1|3388.6|3390.1|3385.6|0
1720702200000|2024-07-11 12:50:00|3391.1|3386.6|3381.6|3377.6|3391.1|3386.6|3381.6|3377.6|0
1720702500000|2024-07-11 12:55:00|3382.1|3377.1|3380.1|3375.6|3384.1|3380.1|3380.1|3375.6|0
1720702800000|2024-07-11 13:00:00|3379.6|3375.1|3382.6|3378.6|3383.1|3378.6|3379.1|3375.1|0
1720703100000|2024-07-11 13:05:00|3383.1|3378.1|3387.1|3383.1|3387.6|3383.1|3382.6|3378.1|0
1720703400000|2024-07-11 13:10:00|3387.6|3382.6|3387.6|3383.1|3389.6|3385.1|3386.6|3382.6|0
1720703700000|2024-07-11 13:15:00|3388.1|3384.1|3391.6|3386.6|3392.6|3388.1|3387.6|3384.1|0
1720704000000|2024-07-11 13:20:00|3391.1|3387.6|3391.6|3387.6|3392.6|3388.1|3390.1|3386.1|0
1720704300000|2024-07-11 13:25:00|3392.1|3387.1|3393.1|3385.6|3393.6|3387.1|3390.6|3385.6|0
1720704600000|2024-07-11 13:30:00|3393.6|3386.6|3394.6|3389.6|3398.1|3393.6|3393.1|3386.6|0
1720704900000|2024-07-11 13:35:00|3394.1|3390.1|3394.1|3387.6|3395.1|3390.1|3391.6|3387.1|0
1720705200000|2024-07-11 13:40:00|3393.6|3388.1|3401.6|3397.1|3401.6|3397.1|3393.1|3388.1|0
1720705500000|2024-07-11 13:45:00|3401.1|3396.6|3399.1|3394.1|3401.1|3396.6|3398.6|3394.1|0
1720705800000|2024-07-11 13:50:00|3399.6|3394.6|3394.1|3389.6|3399.6|3394.6|3393.6|3389.1|0
1720706100000|2024-07-11 13:55:00|3394.6|3389.1|3394.6|3388.6|3395.6|3389.1|3392.6|3388.1|0
1720706400000|2024-07-11 14:00:00|3395.1|3389.1|3401.6|3396.6|3402.6|3396.6|3394.6|3389.1|0
1720706700000|2024-07-11 14:05:00|3401.1|3396.1|3398.6|3394.1|3402.1|3397.1|3398.6|3394.1|0
1720707000000|2024-07-11 14:10:00|3399.1|3394.6|3395.6|3391.1|3400.1|3395.6|3395.6|3391.1|0
1720707300000|2024-07-11 14:15:00|3396.6|3391.6|3390.1|3385.6|3397.1|3392.1|3389.6|3385.1|0
1720707600000|2024-07-11 14:20:00|3389.6|3386.1|3389.1|3383.6|3392.1|3387.1|3388.6|3383.6|0
1720707900000|2024-07-11 14:25:00|3389.6|3384.1|3395.6|3390.6|3395.6|3390.6|3389.6|3384.1|0
1720708200000|2024-07-11 14:30:00|3396.1|3391.1|3398.1|3393.1|3400.1|3395.1|3395.6|3390.6|1
1720708500000|2024-07-11 14:35:00|3397.1|3392.6|3397.1|3392.6|3411.1|3393.6|3397.1|3340.1|0
1720708800000|2024-07-11 14:40:00|3397.6|3393.1|3398.1|3393.1|3399.1|3393.1|3397.1|3392.6|0
1720709100000|2024-07-11 14:45:00|3398.6||3400.6||3400.6||3398.1||0
1720709400000|2024-07-11 14:50:00|3400.1|3393.6|3398.6|3394.1|3402.1|3397.1|3398.6|3393.6|0
1720709700000|2024-07-11 14:55:00|3398.1|3393.6|3398.6|3394.1|3399.1|3394.1|3396.6|3392.1|0
1720710000000|2024-07-11 15:00:00|3399.1|3394.6|3398.6|3393.1|3401.6|3396.6|3397.6|3393.1|0
1720710300000|2024-07-11 15:05:00|3399.1||3402.6||3402.6||3398.6||0
1720710600000|2024-07-11 15:10:00|3402.1|3393.6|3400.1|3394.1|3403.1|3394.1|3398.6|3393.6|0
1720710900000|2024-07-11 15:15:00|3399.6|3393.6|3397.1|3392.1|3399.6|3393.6|3396.6|3392.1|0
1720711200000|2024-07-11 15:20:00|3397.6|3391.6|3395.1|3390.1|3398.6|3391.6|3395.1|3390.1|0
1720711500000|2024-07-11 15:25:00|3395.6|3391.1|3397.1|3391.1|3397.1|3391.1|3395.1|3390.6|0
1720711800000|2024-07-11 15:30:00|3400.1|3385.6|3400.6|3385.6|3402.1|3386.1|3398.6|3383.6|0
1720712100000|2024-07-11 15:35:00|3400.1|3384.6|3400.1|3383.6|3401.6|3385.6|3400.1|3383.1|0
1720712400000|2024-07-11 15:40:00|3399.6|3383.1|3399.6|3381.6|3402.1|3383.1|3397.6|3338.6|0
1720712700000|2024-07-11 15:45:00|3402.1|3382.1|3401.6|3383.1|3402.1|3384.6|3401.6|3377.6|0
1720713000000|2024-07-11 15:50:00|3402.1|3340.1|3402.6|3339.6|3402.6|3383.1|3402.1|3339.6|0
1720713300000|2024-07-11 15:55:00|3402.1||3402.1||3402.1||3402.1||0
1720713600000|2024-07-11 16:00:00||3338.1||3336.1||3338.1||3336.1|0
1720713900000|2024-07-11 16:05:00||3338.1||3338.1||3338.1||3338.1|0
1720714200000|2024-07-11 16:10:00|3402.6|3339.6|3402.1|3338.1|3402.6|3339.6|3402.1|3338.1|0
1720714500000|2024-07-11 16:15:00||3336.1||3336.1||3338.1||3336.1|0
1720715100000|2024-07-11 16:25:00||3338.1||3338.1||3338.1||3338.1|0
1720715700000|2024-07-11 16:35:00|3402.6|3339.6|3402.1|3339.6|3402.6|3339.6|3402.1|3339.6|0
1720716000000|2024-07-11 16:40:00|3402.6||3402.1||3402.6||3402.1||0
1720716300000|2024-07-11 16:45:00||3338.1||3336.1||3338.1||3336.1|0
1720716900000|2024-07-11 16:55:00||3338.1||3338.1||3338.1||3338.1|0
1720717500000|2024-07-11 17:05:00||3336.1||3339.6||3339.6||3336.1|0
1720717800000|2024-07-11 17:10:00||3338.1||3339.6||3339.6||3338.1|0
1720718100000|2024-07-11 17:15:00|3402.6||3402.6||3402.6||3402.6||0
1720718400000|2024-07-11 17:20:00|3402.1||3402.1||3402.1||3402.1||0
1720719000000|2024-07-11 17:30:00||3338.1||3338.1||3338.1||3338.1|0
1720719300000|2024-07-11 17:35:00||3336.1||3336.1||3336.1||3336.1|0
1720721700000|2024-07-11 18:15:00||3338.1||3338.1||3338.1||3338.1|0
1720722000000|2024-07-11 18:20:00||3339.6||3338.1||3339.6||3338.1|0
1720722300000|2024-07-11 18:25:00||3336.1||3336.1||3336.1||3336.1|0
1720722600000|2024-07-11 18:30:00||3338.1||3339.6||3339.6||3338.1|0
1720722900000|2024-07-11 18:35:00||3338.1||3338.1||3338.1||3338.1|0
1720726500000|2024-07-11 19:35:00||3339.6||3339.6||3339.6||3339.6|0
1720726800000|2024-07-11 19:40:00||3338.1||3338.1||3338.1||3338.1|0
1720727100000|2024-07-11 19:45:00||3339.6||3339.6||3339.6||3339.6|0
1720727400000|2024-07-11 19:50:00||3338.1||3338.1||3338.1||3338.1|0
1720727700000|2024-07-11 19:55:00|3402.6|3325.6|3402.6|3325.6|3402.6|3325.6|3402.6|3325.6|0
1720764000000|2024-07-12 06:00:00|3422.1|3368.1|3451.6|3346.1|3451.6|3369.6|3422.1|3344.1|0
1720767300000|2024-07-12 06:55:00|3456.1|3325.6|3397.1|3371.1|3456.1|3371.1|3393.1|3325.6|0
1720767600000|2024-07-12 07:00:00|3396.6|3374.1|3396.6|3392.1|3402.6|3393.6|3395.6|3374.1|0
1720767900000|2024-07-12 07:05:00|3397.1|3392.6|3401.1|3396.6|3401.1|3396.6|3397.1|3392.6|0
1720768200000|2024-07-12 07:10:00|3400.6|3396.1|3401.1|3396.6|3401.1|3396.6|3397.1|3392.6|0
1720768500000|2024-07-12 07:15:00|3400.6|3396.1|3397.1|3392.6|3401.1|3396.6|3396.6|3392.6|0
1720768800000|2024-07-12 07:20:00|3396.6|3393.6|3399.6|3395.1|3400.6|3396.1|3396.6|3393.1|0
1720769100000|2024-07-12 07:25:00|3400.1|3394.6|3396.6|3391.6|3400.1|3395.6|3395.6|3391.6|0
1720769400000|2024-07-12 07:30:00|3396.1|3392.6|3396.1|3392.1|3398.6|3393.6|3396.1|3392.1|0
1720769700000|2024-07-12 07:35:00|3396.6|3391.6|3391.6|3386.6|3396.6|3391.6|3391.1|3386.6|0
1720770000000|2024-07-12 07:40:00|3391.1|3386.1|3388.6|3384.1|3391.1|3386.1|3388.6|3384.1|0
1720770300000|2024-07-12 07:45:00|3389.1|3383.6|3391.6|3387.1|3391.6|3387.1|3387.6|3383.6|0
1720770600000|2024-07-12 07:50:00|3392.1|3388.1|3391.1|3386.6|3393.1|3388.6|3391.1|3386.6|0
1720770900000|2024-07-12 07:55:00|3391.6|3387.1|3392.1|3387.6|3393.1|3388.6|3391.6|3387.1|0
1720771200000|2024-07-12 08:00:00|3391.6|3388.6|3394.6|3390.1|3395.1|3390.1|3391.6|3387.1|0
1720771500000|2024-07-12 08:05:00|3394.1|3389.6|3391.6|3387.1|3395.1|3389.6|3391.6|3387.1|0
1720771800000|2024-07-12 08:10:00|3392.1|3386.6|3390.6|3386.6|3392.1|3387.1|3390.1|3386.1|0
1720772100000|2024-07-12 08:15:00|3391.1|3387.6|3392.6|3388.1|3393.1|3388.6|3390.6|3387.6|0
1720772400000|2024-07-12 08:20:00|3393.1|3388.6|3394.6|3390.1|3395.1|3392.1|3393.1|3388.6|0
1720772700000|2024-07-12 08:25:00|3395.1|3391.1|3394.1|3389.6|3396.6|3392.1|3394.1|3389.6|0
1720773000000|2024-07-12 08:30:00|3393.6|3389.1|3394.6|3389.6|3394.6|3390.1|3393.1|3389.1|0
1720773300000|2024-07-12 08:35:00|3395.1|3390.1|3393.6|3389.6|3396.1|3391.6|3393.6|3389.6|0
1720773600000|2024-07-12 08:40:00|3393.1|3389.1|3393.1|3388.6|3393.6|3389.1|3392.6|3388.6|0
1720773900000|2024-07-12 08:45:00|3393.6|3389.6|3396.1|3392.1|3396.1|3392.1|3393.1|3389.6|0
1720774200000|2024-07-12 08:50:00|3396.6|3391.6|3397.1|3392.6|3397.6|3392.6|3396.1|3391.6|0
1720774500000|2024-07-12 08:55:00|3397.6|3392.1|3397.1|3393.1|3398.6|3394.1|3396.6|3392.1|5
1720774800000|2024-07-12 09:00:00|3397.6|3392.6|3393.6|3388.6|3397.6|3392.6|3393.1|3388.6|0
1720775100000|2024-07-12 09:05:00|3393.1|3389.6|3392.1|3387.6|3394.1|3389.6|3392.1|3387.6|0
1720775400000|2024-07-12 09:10:00|3392.6|3388.6|3392.1|3387.6|3393.1|3388.6|3392.1|3387.6|0
1720775700000|2024-07-12 09:15:00|3391.6|3387.1|3391.1|3386.6|3392.1|3388.6|3391.1|3386.6|8
1720776000000|2024-07-12 09:20:00|3390.6|3386.1|3386.1|3381.6|3390.6|3386.1|3386.1|3381.6|0
1720776300000|2024-07-12 09:25:00|3385.6|3381.1|3385.1|3380.6|3385.6|3381.1|3383.6|3379.6|0
1720776600000|2024-07-12 09:30:00|3384.6|3380.1|3385.1|3380.1|3385.1|3380.6|3383.6|3379.6|0
1720776900000|2024-07-12 09:35:00|3384.6|3381.1|3385.6|3380.6|3385.6|3381.1|3384.1|3380.6|0
1720777200000|2024-07-12 09:40:00|3385.1|3381.1|3389.6|3385.6|3389.6|3385.6|3385.1|3381.1|0
1720777500000|2024-07-12 09:45:00|3390.1|3385.1|3388.6|3384.6|3390.6|3386.1|3388.6|3384.6|0
1720777800000|2024-07-12 09:50:00|3389.1|3384.1|3388.1|3383.6|3389.6|3384.1|3387.6|3383.6|0
1720778100000|2024-07-12 09:55:00|3387.6|3383.1|3388.1|3383.6|3388.6|3383.6|3387.1|3382.6|0
1720778400000|2024-07-12 10:00:00|3387.6|3383.1|3387.6|3383.1|3389.6|3385.1|3387.6|3383.1|0
1720778700000|2024-07-12 10:05:00|3387.1||3388.1||3388.1||3387.1||0
1720779000000|2024-07-12 10:10:00|3387.6|3383.6|3388.6|3384.1|3388.6|3384.1|3387.6|3383.6|0
1720779300000|2024-07-12 10:15:00|3389.1|3385.1|3389.1|3385.1|3389.6|3385.1|3389.1|3385.1|0
1720779600000|2024-07-12 10:20:00|3389.6|3384.6|3389.6|3385.1|3390.1|3385.6|3389.1|3384.6|0
1720779900000|2024-07-12 10:25:00|3389.1|3384.6|3390.6|3386.6|3390.6|3386.6|3389.1|3384.6|0
1720780200000|2024-07-12 10:30:00|3391.1|3387.1|3392.1|3388.1|3392.6|3388.1|3391.1|3387.1|0
1720780500000|2024-07-12 10:35:00|3392.6|3387.6|3393.1|3388.1|3393.1|3388.6|3392.1|3387.6|0
1720780800000|2024-07-12 10:40:00|3393.6|3388.6|3394.1|3389.6|3394.6|3389.6|3392.6|3388.6|0
1720781100000|2024-07-12 10:45:00|3394.6|3390.6|3392.1|3387.6|3395.1|3390.6|3391.6|3387.6|0
1720781400000|2024-07-12 10:50:00|3392.6|3387.1|3392.1|3387.6|3392.6|3387.6|3391.1|3386.6|0
1720781700000|2024-07-12 10:55:00|3391.6|3387.1|3394.1|3389.1|3394.1|3389.1|3391.6|3387.1|0
1720782000000|2024-07-12 11:00:00|3407.6|3381.1|3393.1|3387.6|3442.1|3387.6|3393.1|3336.6|0
1720782300000|2024-07-12 11:05:00|3392.6||3393.1||3394.1||3392.1||0
1720782600000|2024-07-12 11:10:00|3393.6||3393.6||3394.6||3393.6||0
1720782900000|2024-07-12 11:15:00|3394.1||3392.6||3394.6||3392.1||0
1720783200000|2024-07-12 11:20:00|3392.1||3392.1||3393.1||3392.1||0
1720783500000|2024-07-12 11:25:00|3392.6|3387.1|3390.1|3385.1|3392.6|3387.6|3390.1|3385.1|0
1720783800000|2024-07-12 11:30:00|3389.6|3384.6|3390.1|3385.1|3390.1|3385.1|3389.1|3384.6|0
1720784100000|2024-07-12 11:35:00|3390.6|3384.6|3389.1|3385.1|3390.6|3385.1|3389.1|3384.6|0
1720784400000|2024-07-12 11:40:00|3388.1|3384.6|3389.1|3384.1|3389.1|3384.6|3388.1|3383.6|0
1720784700000|2024-07-12 11:45:00|3390.1||3390.1||3390.1||3390.1||0
1720785000000|2024-07-12 11:50:00|3391.1||3390.1||3391.1||3390.1||0
1720785300000|2024-07-12 11:55:00|3391.1||3391.1||3391.1||3391.1||0
1720785600000|2024-07-12 12:00:00|3392.6|3384.6|3392.1|3385.1|3393.1|3385.1|3391.6|3384.6|0
1720785900000|2024-07-12 12:05:00|3391.6|3385.6|3392.6|3386.1|3392.6|3386.1|3391.1|3385.6|0
1720786200000|2024-07-12 12:10:00|3392.1||3391.6||3392.1||3391.6||0
1720786500000|2024-07-12 12:15:00|3391.1|3385.6|3389.6|3385.1|3391.1|3385.6|3389.6|3385.1|0
1720786800000|2024-07-12 12:20:00|3388.6|3384.6|3386.6|3382.1|3388.6|3384.6|3386.6|3382.1|0
1720787100000|2024-07-12 12:25:00|3387.6|3382.6|3392.6|3380.6|3392.6|3382.6|3387.6|3380.6|0
1720787400000|2024-07-12 12:30:00|3391.1|3380.1|3386.1|3381.6|3391.1|3381.6|3386.1|3369.6|0
1720787700000|2024-07-12 12:35:00|3384.6|3380.6|3382.6|3377.6|3384.6|3381.6|3382.6|3377.6|1
1720788000000|2024-07-12 12:40:00|3382.1|3377.1|3384.6|3377.1|3385.6|3377.1|3381.6|3377.1|0
1720788300000|2024-07-12 12:45:00|3385.1||3387.1||3387.1||3383.1||0
1720788600000|2024-07-12 12:50:00|3387.6||3388.1||3389.1||3386.6||0
1720788900000|2024-07-12 12:55:00|3387.6|3377.6|3386.1|3378.1|3387.6|3378.1|3385.6|3377.6|0
1720789200000|2024-07-12 13:00:00|3386.6|3378.6|3384.1|3380.1|3388.1|3380.1|3384.1|3378.6|0
1720789500000|2024-07-12 13:05:00|3384.6||3385.1||3386.1||3384.6||0
1720789800000|2024-07-12 13:10:00|3384.6|3379.6|3383.1|3378.6|3385.1|3379.6|3383.1|3378.6|0
1720790100000|2024-07-12 13:15:00|3383.6|3378.1|3382.6|3377.6|3384.1|3378.1|3382.1|3377.6|0
1720790400000|2024-07-12 13:20:00|3382.1|3378.1|3385.1|3378.1|3385.1|3378.1|3382.1|3378.1|0
1720790700000|2024-07-12 13:25:00|3385.6|3378.6|3386.6|3379.1|3387.1|3379.1|3385.6|3378.6|0
1720791000000|2024-07-12 13:30:00|3386.1|3379.6|3385.6|3381.1|3387.6|3382.6|3384.1|3379.6|0
1720791300000|2024-07-12 13:35:00|3386.1|3382.1|3390.1|3385.1|3391.1|3386.1|3385.6|3382.1|0
1720791600000|2024-07-12 13:40:00|3389.6|3384.6|3388.6|3383.6|3392.6|3386.6|3388.6|3383.6|0
1720791900000|2024-07-12 13:45:00|3388.1|3384.1|3393.6|3389.1|3394.1|3389.1|3387.6|3383.1|0
1720792200000|2024-07-12 13:50:00|3394.1|3388.6|3395.6|3390.6|3395.6|3390.6|3392.6|3388.1|0
1720792500000|2024-07-12 13:55:00|3395.1|3391.1|3399.6|3388.6|3399.6|3392.6|3395.1|3388.6|0
1720792800000|2024-07-12 14:00:00|3400.1|3389.1|3399.1|3394.1|3401.1|3396.1|3398.1|3389.1|0
1720793100000|2024-07-12 14:05:00|3399.6|3394.6|3401.1|3396.1|3402.1|3397.1|3399.6|3394.6|0
1720793400000|2024-07-12 14:10:00|3401.6|3396.6|3407.6|3403.1|3407.6|3403.1|3400.6|3395.6|0
1720793700000|2024-07-12 14:15:00|3407.1|3402.6|3408.6|3402.1|3408.6|3403.1|3406.1|3401.6|0
1720794000000|2024-07-12 14:20:00|3408.1|3401.6|3407.1|3401.1|3408.6|3401.6|3406.1|3401.1|0
1720794300000|2024-07-12 14:25:00|3407.6|3401.6|3411.1|3406.6|3412.1|3407.1|3407.6|3401.6|0
1720794600000|2024-07-12 14:30:00|3411.6|3407.1|3414.6|3407.1|3414.6|3408.1|3411.1|3406.6|0
1720794900000|2024-07-12 14:35:00|3414.1||3414.6||3414.6||3412.6||2
1720795200000|2024-07-12 14:40:00|3415.1|3408.6|3413.1|3407.1|3415.1|3409.1|3411.6|3406.6|0
1720795500000|2024-07-12 14:45:00|3412.6|3407.6|3415.1|3408.1|3415.6|3408.1|3412.1|3407.6|0
1720795800000|2024-07-12 14:50:00|3414.1||3413.6||3415.1||3413.1||0
1720796100000|2024-07-12 14:55:00|3413.1|3409.6|3413.1|3408.1|3414.1|3411.6|3413.1|3408.1|10
1720796400000|2024-07-12 15:00:00|3413.6|3408.6|3415.1|3410.6|3416.1|3410.6|3413.1|3408.1|0
1720796700000|2024-07-12 15:05:00|3415.6|3411.1|3416.1|3410.1|3416.6|3411.6|3414.6|3410.1|0
1720797000000|2024-07-12 15:10:00|3415.6|3411.1|3418.1|3413.1|3419.1|3414.6|3415.6|3411.1|0
1720797300000|2024-07-12 15:15:00|3418.6|3412.6|3415.1|3410.6|3418.6|3412.6|3414.1|3409.6|1
1720797600000|2024-07-12 15:20:00|3415.6|3411.1|3416.1|3411.1|3417.1|3412.1|3415.6|3411.1|0
1720797900000|2024-07-12 15:25:00|3416.6|3410.6|3416.1|3411.1|3416.6|3411.1|3415.6|3410.6|0
1720798200000|2024-07-12 15:30:00|3420.1|3404.6|3417.1|3401.6|3420.6|3404.6|3415.1|3401.6|0
1720798500000|2024-07-12 15:35:00|3416.6|3401.1|3417.6|3401.6|3417.6|3401.6|3416.1|3399.1|0
1720798800000|2024-07-12 15:40:00||3401.1||3401.6||3401.6||3400.1|0
1720799100000|2024-07-12 15:45:00|3418.1|3401.1|3420.1|3400.1|3462.1|3401.6|3418.1|3400.1|0
1720799400000|2024-07-12 15:50:00|3422.6|3398.6|3418.6|3398.6|3462.1|3398.6|3416.6|3398.6|0
1720799700000|2024-07-12 15:55:00|3462.1|3397.1|3416.6|3397.1|3462.6|3397.1|3416.6|3397.1|0
1720800000000|2024-07-12 16:00:00|3424.1|3395.6|3417.1|3396.6|3459.1|3396.6|3415.6|3395.6|0
1720800300000|2024-07-12 16:05:00|3419.6|3395.6|3413.1|3394.1|3459.1|3395.6|3413.1|3394.1|0
1720800600000|2024-07-12 16:10:00|3458.1|3395.1|3416.1|3395.1|3459.1|3395.1|3414.1|3395.1|0
1720800900000|2024-07-12 16:15:00|3436.1||3416.1||3459.1||3416.1||0
1720801200000|2024-07-12 16:20:00|3425.1||3416.1||3459.1||3416.1||0
1720801500000|2024-07-12 16:25:00|3418.6||3416.1||3459.6||3416.1||0
1720801800000|2024-07-12 16:30:00|3424.6|3354.1|3460.1|3354.1|3460.1|3354.1|3416.1|3354.1|0
1720802100000|2024-07-12 16:35:00||3355.6||3355.6||3355.6||3355.6|0
1720802400000|2024-07-12 16:40:00|3461.6||3461.6||3461.6||3461.6||0
1720803000000|2024-07-12 16:50:00|3460.1||3461.6||3461.6||3460.1||0
1720803300000|2024-07-12 16:55:00||3357.6||3357.6||3357.6||3357.6|0
1720804200000|2024-07-12 17:10:00|3463.1|3359.1|3463.1|3359.1|3463.1|3359.1|3463.1|3359.1|0
1720805100000|2024-07-12 17:25:00||3357.6||3357.6||3357.6||3357.6|0
1720805700000|2024-07-12 17:35:00||3359.1||3359.1||3359.1||3359.1|0
1720806000000|2024-07-12 17:40:00|3465.1||3465.1||3465.1||3465.1||0
1720806300000|2024-07-12 17:45:00|3466.6|3360.6|3466.6|3360.6|3466.6|3360.6|3466.6|3360.6|0
1720806900000|2024-07-12 17:55:00|3465.1|3359.1|3465.1|3359.1|3465.1|3359.1|3465.1|3359.1|0
1720807200000|2024-07-12 18:00:00|3463.1||3463.1||3463.1||3463.1||0
1720808400000|2024-07-12 18:20:00||3357.6||3357.6||3357.6||3357.6|0
1720810200000|2024-07-12 18:50:00|3461.6||3461.6||3461.6||3461.6||0
1720811400000|2024-07-12 19:10:00||3355.6||3355.6||3355.6||3355.6|0
1720812600000|2024-07-12 19:30:00|3460.1|3354.1|3460.1|3354.1|3460.1|3354.1|3458.6|3354.1|0
1720812900000|2024-07-12 19:35:00|3458.6||3458.6||3458.6||3458.6||0
1720813200000|2024-07-12 19:40:00|3456.6|3352.6|3456.6|3352.6|3456.6|3352.6|3456.6|3352.6|0
1720813500000|2024-07-12 19:45:00|3458.6|3354.1|3458.6|3352.6|3458.6|3354.1|3458.6|3352.6|0
1720813800000|2024-07-12 19:50:00|3456.6|3350.6|3456.6|3350.6|3456.6|3350.6|3456.6|3350.6|0
1720814100000|2024-07-12 19:55:00|3455.1||3455.1||3455.1||3455.1||0
1721023200000|2024-07-15 06:00:00|3429.6|3376.1|3449.6|3344.1|3452.6|3376.1|3428.1|3344.1|0
1721026200000|2024-07-15 06:50:00|3475.6|3284.1|3475.6|3278.6|3475.6|3314.1|3475.6|3278.6|0
1721026500000|2024-07-15 06:55:00|3470.1|3294.1|3456.1|3341.1|3470.1|3361.6|3456.1|3294.1|0
1721026800000|2024-07-15 07:00:00|3408.6|3341.6|3408.1|3355.6|3408.6|3398.1|3408.1|3341.6|0
1721027400000|2024-07-15 07:10:00|3408.6|3378.1|3408.6|3401.6|3408.6|3401.6|3408.6|3378.1|0
1721027700000|2024-07-15 07:15:00||3402.6||3401.6||3402.6||3401.6|0
1721028000000|2024-07-15 07:20:00|3408.1|3401.1|3408.1|3355.6|3408.1|3403.6|3408.1|3355.6|0
1721028600000|2024-07-15 07:30:00|3408.6|3380.6|3408.6|3404.6|3408.6|3405.6|3408.6|3380.6|0
1721028900000|2024-07-15 07:35:00|3419.6|3405.6|3419.6|3405.6|3419.6|3406.6|3419.6|3404.6|0
1721029200000|2024-07-15 07:40:00|3419.1|3406.6|3417.6|3403.1|3419.1|3406.6|3417.6|3403.1|0
1721029500000|2024-07-15 07:45:00||3403.6||3403.6||3404.6||3403.1|0
1721029800000|2024-07-15 07:50:00|3418.6|3404.6|3414.6|3406.6|3420.6|3406.6|3414.6|3403.6|0
1721030100000|2024-07-15 07:55:00||3406.1||3407.6||3407.6||3406.1|0
1721030400000|2024-07-15 08:00:00||3407.1||3407.6||3407.6||3407.1|0
1721030700000|2024-07-15 08:05:00||3407.1||3410.6||3410.6||3407.1|0
1721031000000|2024-07-15 08:10:00||3410.1||3408.6||3410.6||3408.1|0
1721031300000|2024-07-15 08:15:00||3408.1||3408.6||3408.6||3408.1|0
1721031600000|2024-07-15 08:20:00||3408.1||3410.1||3410.1||3406.1|0
1721032200000|2024-07-15 08:30:00|3414.1|3405.6|3414.6|3405.6|3414.6|3405.6|3414.1|3405.1|3
1721032500000|2024-07-15 08:35:00||3406.1||3407.1||3407.6||3406.1|0
1721032800000|2024-07-15 08:40:00||3407.6||3407.1||3407.6||3407.1|0
1721033100000|2024-07-15 08:45:00||3407.6||3406.1||3407.6||3406.1|0
1721033400000|2024-07-15 08:50:00||3406.6||3404.6||3406.6||3404.1|0
1721033700000|2024-07-15 08:55:00||3404.1||3403.6||3404.1||3403.1|0
1721034000000|2024-07-15 09:00:00||3404.1||3404.1||3404.6||3403.6|0
1721034300000|2024-07-15 09:05:00||3404.6||3403.6||3404.6||3403.1|0
1721034600000|2024-07-15 09:10:00|3414.1|3403.1|3414.1|3402.1|3414.1|3403.6|3414.1|3402.1|0
1721034900000|2024-07-15 09:15:00|3414.6|3402.6|3414.6|3403.6|3414.6|3403.6|3414.1|3402.1|0
1721035200000|2024-07-15 09:20:00||3403.1||3404.6||3404.6||3403.1|0
1721035500000|2024-07-15 09:25:00||3404.1||3407.6||3407.6||3404.1|0
1721035800000|2024-07-15 09:30:00||3407.1||3406.1||3407.6||3406.1|0
1721036100000|2024-07-15 09:35:00||3406.6||3405.6||3407.1||3405.1|0
1721036400000|2024-07-15 09:40:00||3405.1||3404.6||3405.6||3404.6|0
1721036700000|2024-07-15 09:45:00||3404.1||3404.1||3404.6||3403.1|0
1721037000000|2024-07-15 09:50:00||3404.6||3405.1||3405.6||3404.1|0
1721037300000|2024-07-15 09:55:00|3414.1|3405.6|3414.6|3403.1|3414.6|3405.6|3414.1|3402.1|0
1721037600000|2024-07-15 10:00:00|3414.1|3402.1|3414.6|3403.1|3414.6|3403.1|3414.1|3402.1|0
1721037900000|2024-07-15 10:05:00|3414.1|3402.1|3414.1|3402.1|3414.6|3403.1|3414.1|3402.1|0
1721038200000|2024-07-15 10:10:00|3414.6|3402.6|3414.6|3403.6|3414.6|3403.6|3414.1|3402.1|0
1721038500000|2024-07-15 10:15:00|3414.1|3404.6|3414.1|3402.1|3414.6|3404.6|3414.1|3402.1|0
1721038800000|2024-07-15 10:20:00|3414.6|3402.6|3414.6|3403.1|3414.6|3403.1|3414.1|3361.6|0
1721039100000|2024-07-15 10:25:00|3414.1|3402.1|3414.6|3402.6|3414.6|3402.6|3414.1|3402.1|0
1721039400000|2024-07-15 10:30:00|3414.1|3402.1|3414.1|3402.1|3414.1|3402.1|3414.1|3402.1|0
1721039700000|2024-07-15 10:35:00|3413.1|3401.1|3413.1|3399.6|3413.1|3402.1|3413.1|3399.1|0
1721040000000|2024-07-15 10:40:00|3412.1|3399.1|3412.1|3398.1|3412.1|3399.6|3412.1|3398.1|0
1721040300000|2024-07-15 10:45:00|3411.6|3398.6|3411.1|3398.1|3411.6|3398.6|3411.1|3398.1|0
1721040600000|2024-07-15 10:50:00||3398.6||3399.1||3399.1||3398.6|0
1721040900000|2024-07-15 10:55:00|3412.1|3399.6|3412.1|3399.1|3413.6|3399.6|3412.1|3399.1|0
1721041200000|2024-07-15 11:00:00|3413.1|3398.1|3411.6|3399.1|3413.1|3399.1|3411.6|3396.6|0
1721041500000|2024-07-15 11:05:00|3411.1|3398.1|3410.6|3398.1|3411.1|3399.1|3410.6|3397.1|0
1721041800000|2024-07-15 11:10:00|3410.1|3397.1|3407.6|3395.1|3410.1|3397.1|3407.6|3394.1|0
1721042100000|2024-07-15 11:15:00|3407.1|3394.1|3406.6|3394.6|3407.1|3395.6|3406.6|3393.1|0
1721042400000|2024-07-15 11:20:00||3393.1||3393.6||3394.1||3393.1|0
1721042700000|2024-07-15 11:25:00|3407.1|3394.6|3409.1|3395.1|3409.6|3396.6|3407.1|3394.6|0
1721043000000|2024-07-15 11:30:00||3395.6||3395.1||3396.6||3395.1|0
1721043300000|2024-07-15 11:35:00||3394.1||3394.1||3395.6||3394.1|0
1721043600000|2024-07-15 11:40:00|3408.1|3393.1|3408.1|3393.1|3408.1|3394.1|3408.1|3393.1|0
1721043900000|2024-07-15 11:45:00|3407.6|3392.1|3406.1|3392.1|3407.6|3393.1|3406.1|3392.1|0
1721044200000|2024-07-15 11:50:00||3392.6||3391.1||3393.6||3391.1|0
1721044500000|2024-07-15 11:55:00|3405.6|3390.1|3405.1|3390.1|3405.6|3391.6|3405.1|3390.1|0
1721044800000|2024-07-15 12:00:00|3404.6|3390.6|3404.1|3391.6|3404.6|3391.6|3404.1|3389.1|0
1721045100000|2024-07-15 12:05:00|3403.6|3392.1|3403.6|3390.1|3404.6|3392.1|3403.6|3390.1|0
1721045400000|2024-07-15 12:10:00|3404.6|3390.6|3404.1|3390.1|3405.1|3390.6|3403.6|3385.1|0
1721045700000|2024-07-15 12:15:00|3403.6|3389.1|3404.1|3389.1|3404.1|3389.1|3402.6|3389.1|0
1721046000000|2024-07-15 12:20:00|3405.1|3389.6|3406.1|3391.1|3406.1|3391.1|3404.1|3389.6|0
1721046300000|2024-07-15 12:25:00|3405.6|3346.1|3447.6|3345.1|3447.6|3346.1|3404.1|3345.1|0
1721046600000|2024-07-15 12:30:00|3446.6|3345.6|3405.1|3391.1|3446.6|3391.1|3404.1|3345.6|0
1721046900000|2024-07-15 12:35:00|3406.1|3391.6|3405.1|3391.1|3406.6|3392.1|3403.1|3390.6|0
1721047200000|2024-07-15 12:40:00|3404.6|3390.1|3403.1|3389.1|3404.6|3390.6|3403.1|3389.1|0
1721047500000|2024-07-15 12:45:00||3389.6||3388.6||3389.6||3388.1|0
1721047800000|2024-07-15 12:50:00|3402.6|3388.1|3401.1|3386.1|3402.6|3388.6|3401.1|3386.1|0
1721048100000|2024-07-15 12:55:00|3400.6|3385.1|3398.1|3384.1|3400.6|3385.1|3398.1|3384.1|0
1721048400000|2024-07-15 13:00:00|3397.6|3383.1|3401.1|3388.1|3401.1|3388.1|3397.1|3382.1|0
1721048700000|2024-07-15 13:05:00|3402.1|3387.6|3401.1|3387.6|3403.1|3387.6|3399.6|3387.1|0
1721049000000|2024-07-15 13:10:00|3400.1|3386.6|3401.1|3386.6|3401.1|3386.6|3399.6|3386.6|0
1721049300000|2024-07-15 13:15:00|3400.6|3385.6|3398.1|3384.6|3400.6|3385.6|3398.1|3384.6|0
1721049600000|2024-07-15 13:20:00|3397.1||3396.6||3399.1||3396.6||0
1721049900000|2024-07-15 13:25:00|3397.1|3383.1|3440.1|3349.1|3440.1|3383.1|3395.1|3349.1|0
1721050200000|2024-07-15 13:30:00|3436.6|3343.1|3388.1|3374.1|3436.6|3378.6|3388.1|3340.1|0
1721050500000|2024-07-15 13:35:00|3389.1|3373.1|3389.1|3375.1|3391.1|3375.6|3387.1|3373.1|0
1721050800000|2024-07-15 13:40:00|3390.1|3374.1|3385.1|3370.1|3390.1|3375.1|3384.6|3370.1|0
1721051100000|2024-07-15 13:45:00|3384.6|3371.1|3390.6|3376.1|3430.1|3377.6|3384.1|3371.1|0
1721051400000|2024-07-15 13:50:00|3389.6|3375.1|3393.1|3378.1|3393.1|3378.1|3387.6|3373.1|0
1721051700000|2024-07-15 13:55:00|3392.6|3377.1|3392.1|3377.1|3393.1|3378.1|3390.6|3376.1|0
1721052000000|2024-07-15 14:00:00|3393.1|3377.6|3394.1|3379.1|3394.1|3379.1|3391.6|3377.1|0
1721052300000|2024-07-15 14:05:00|3395.1|3379.6|3393.1|3377.6|3395.1|3379.6|3390.6|3376.1|0
1721052600000|2024-07-15 14:10:00|3392.6|3377.1|3390.1|3375.1|3393.1|3378.6|3389.1|3375.1|0
1721052900000|2024-07-15 14:15:00|3391.1|3376.1|3389.1|3374.1|3392.1|3377.6|3388.1|3374.1|0
1721053200000|2024-07-15 14:20:00|3390.1|3374.6|3388.1|3373.1|3390.1|3375.1|3388.1|3373.1|0
1721053500000|2024-07-15 14:25:00|3387.6|3373.6|3388.1|3373.6|3388.1|3374.1|3387.1|3372.1|0
1721053800000|2024-07-15 14:30:00|3389.1|3373.1|3391.1|3374.6|3391.1|3374.6|3386.6|3372.6|0
1721054100000|2024-07-15 14:35:00|3392.1|3375.1|3389.1|3374.1|3392.1|3375.6|3389.1|3374.1|0
1721054400000|2024-07-15 14:40:00|3390.1|3374.6|3390.1|3374.6|3390.1|3374.6|3389.1|3374.1|0
1721054700000|2024-07-15 14:45:00|3389.1|3374.1|3388.1|3372.6|3389.1|3374.1|3387.6|3372.6|0
1721055000000|2024-07-15 14:50:00|3387.6|3373.6|3387.6|3372.6|3389.1|3373.6|3387.6|3372.1|0
1721055300000|2024-07-15 14:55:00|3388.1|3373.6|3389.6|3374.6|3391.1|3375.6|3387.6|3372.6|0
1721055600000|2024-07-15 15:00:00|3390.1|3375.6|3393.1|3377.6|3393.1|3377.6|3389.6|3374.6|0
1721055900000|2024-07-15 15:05:00|3394.1|3378.6|3393.1|3378.6|3394.1|3378.6|3393.1|3377.6|0
1721056200000|2024-07-15 15:10:00|3392.6|3377.6|3392.1|3376.6|3393.1|3378.6|3391.1|3376.6|0
1721056500000|2024-07-15 15:15:00|3391.6|3376.1|3392.1|3376.6|3393.1|3376.6|3391.1|3376.1|0
1721056800000|2024-07-15 15:20:00|3393.1|3377.1|3393.1|3376.6|3393.1|3377.1|3391.6|3376.6|0
1721057100000|2024-07-15 15:25:00|3392.6|3376.1|3390.6|3375.6|3392.6|3376.6|3390.6|3375.6|0
1721057400000|2024-07-15 15:30:00|3390.1|3375.1|3389.1|3374.6|3391.1|3375.6|3388.6|3373.6|0
1721057700000|2024-07-15 15:35:00|3390.1|3373.6|3391.6|3376.6|3393.1|3376.6|3389.1|3373.6|0
1721058000000|2024-07-15 15:40:00|3393.1|3334.6|3452.1|3314.1|3452.1|3376.6|3391.6|3314.1|0
1721109600000|2024-07-16 06:00:00|3452.1|3314.1|3452.1|3314.1|3452.1|3314.1|3452.1|3314.1|0
1721112600000|2024-07-16 06:50:00|3444.1|3288.6|3444.1|3301.1|3444.1|3301.1|3444.1|3288.6|0
1721112900000|2024-07-16 06:55:00|3431.6|3301.6|3419.1|3313.6|3431.6|3336.1|3418.6|3301.6|0
1721113200000|2024-07-16 07:00:00|3418.6|3314.1|3415.1|3356.6|3418.6|3358.6|3393.1|3314.1|0
1721113500000|2024-07-16 07:05:00|3393.6|3357.6|3370.1|3355.1|3415.1|3358.1|3370.1|3355.1|0
1721113800000|2024-07-16 07:10:00|3371.1|3355.6|3378.1|3363.1|3378.1|3363.1|3371.1|3355.6|0
1721114100000|2024-07-16 07:15:00|3377.1|3362.1|3381.1|3366.1|3381.1|3366.1|3376.6|3362.1|0
1721114400000|2024-07-16 07:20:00|3382.1|3367.1|3384.1|3369.1|3384.1|3369.1|3380.6|3366.1|0
1721114700000|2024-07-16 07:25:00|3385.1|3371.1|3387.1|3373.1|3389.1|3373.1|3383.6|3371.1|0
1721115000000|2024-07-16 07:30:00|3388.1|3375.1|3386.1|3371.1|3389.1|3375.1|3385.1|3370.1|0
1721115300000|2024-07-16 07:35:00|3385.6|3370.1|3385.1|3370.1|3386.1|3371.1|3383.1|3370.1|0
1721115600000|2024-07-16 07:40:00|3384.6|3370.6|3386.6|3373.6|3388.1|3373.6|3383.6|3370.1|0
1721115900000|2024-07-16 07:45:00|3388.1|3372.1|3386.1|3372.1|3388.1|3373.1|3384.1|3372.1|0
1721116200000|2024-07-16 07:50:00|3385.6|3371.1|3384.1|3368.6|3385.6|3371.1|3381.1|3368.6|0
1721116500000|2024-07-16 07:55:00|3383.6|3369.6|3382.1|3367.1|3385.1|3369.6|3380.6|3367.1|0
1721116800000|2024-07-16 08:00:00|3380.6|3367.6|3377.6|3363.1|3382.1|3367.6|3377.6|3363.1|0
1721117100000|2024-07-16 08:05:00|3376.6|3362.6|3376.1|3362.6|3377.1|3364.6|3374.6|3362.1|0
1721117400000|2024-07-16 08:10:00|3377.1|3363.6|3378.1|3363.6|3378.1|3363.6|3375.1|3363.6|0
1721117700000|2024-07-16 08:15:00|3379.1|3364.1|3379.1|3363.6|3379.1|3364.6|3376.6|3363.6|0
1721118000000|2024-07-16 08:20:00|3378.1|3365.1|3378.6|3366.6|3381.6|3367.1|3377.6|3365.1|0
1721118300000|2024-07-16 08:25:00|3378.1|3366.1|3380.1|3365.6|3380.1|3366.6|3377.6|3365.1|0
1721118600000|2024-07-16 08:30:00|3379.6|3366.1|3381.1|3366.6|3382.1|3366.6|3377.6|3366.1|0
1721118900000|2024-07-16 08:35:00|3380.6|3367.6|3382.1|3367.6|3383.1|3367.6|3379.1|3367.6|0
1721119200000|2024-07-16 08:40:00|3383.1|3368.6|3382.1|3369.6|3384.6|3370.1|3381.1|3368.1|0
1721119500000|2024-07-16 08:45:00|3381.6|3369.1|3381.1|3367.6|3381.6|3369.1|3381.1|3367.1|0
1721119800000|2024-07-16 08:50:00||3368.6||3368.6||3368.6||3367.1|0
1721120100000|2024-07-16 08:55:00|3382.1|3369.6|3426.1|3336.1|3426.1|3370.6|3382.1|3326.1|0
1721120400000|2024-07-16 09:00:00|3425.6|3336.6|3382.6|3368.1|3425.6|3371.1|3381.6|3336.6|0
1721120700000|2024-07-16 09:05:00|3382.1|3367.6|3379.1|3366.6|3382.1|3367.6|3379.1|3366.1|0
1721121000000|2024-07-16 09:10:00|3379.6|3367.6|3381.6|3370.1|3381.6|3370.1|3379.6|3366.6|0
1721121300000|2024-07-16 09:15:00|3382.6|3369.1|3381.6|3370.1|3382.6|3370.6|3381.6|3369.1|0
1721121600000|2024-07-16 09:20:00|3381.1|3369.1|3379.6|3367.1|3381.1|3370.1|3379.6|3367.1|0
1721121900000|2024-07-16 09:25:00||3366.1||3365.6||3367.1||3365.6|0
1721122200000|2024-07-16 09:30:00|3379.1|3365.1|3378.6|3364.1|3379.1|3365.6|3378.6|3364.1|0
1721122500000|2024-07-16 09:35:00|3378.1|3363.1|3376.6|3362.1|3378.1|3364.1|3376.6|3362.1|0
1721122800000|2024-07-16 09:40:00|3376.1|3362.6|3375.6|3363.1|3376.1|3363.6|3375.6|3361.6|0
1721123100000|2024-07-16 09:45:00||3363.6||3363.1||3363.6||3363.1|0
1721123400000|2024-07-16 09:50:00|3374.6|3363.6|3374.6|3362.1|3374.6|3363.6|3374.6|3362.1|0
1721123700000|2024-07-16 09:55:00||3362.6||3363.1||3363.6||3361.6|0
1721124000000|2024-07-16 10:00:00|3376.1|3363.6|3378.1|3366.1|3379.1|3366.6|3376.1|3363.6|0
1721124300000|2024-07-16 10:05:00|3379.1|3366.6|3379.1|3367.1|3379.1|3367.6|3379.1|3366.1|0
1721124600000|2024-07-16 10:10:00||3367.6||3367.6||3367.6||3366.1|0
1721124900000|2024-07-16 10:15:00||3367.1||3367.6||3367.6||3367.1|0
1721125200000|2024-07-16 10:20:00|3380.1|3368.6|3381.6|3368.6|3381.6|3369.6|3380.1|3367.6|0
1721125500000|2024-07-16 10:25:00|3381.1|3368.1|3380.6|3368.1|3381.1|3368.1|3380.6|3368.1|0
1721125800000|2024-07-16 10:30:00|3381.6|3367.6|3380.6|3368.1|3381.6|3368.6|3380.6|3367.6|0
1721126100000|2024-07-16 10:35:00|3380.1|3367.6|3379.6|3366.6|3380.1|3367.6|3379.6|3366.1|0
1721126400000|2024-07-16 10:40:00|3380.1|3367.6|3381.1|3368.1|3381.1|3368.6|3380.1|3366.6|0
1721126700000|2024-07-16 10:45:00|3380.1|3367.1|3380.1|3367.1|3380.1|3367.6|3380.1|3367.1|0
1721127000000|2024-07-16 10:50:00||3367.6||3367.6||3367.6||3367.6|0
1721127300000|2024-07-16 10:55:00||3367.1||3366.1||3367.6||3366.1|0
1721127600000|2024-07-16 11:00:00|3376.6|3366.6|3378.1|3365.6|3378.1|3366.6|3376.6|3361.6|0
1721127900000|2024-07-16 11:05:00||3366.1||3366.1||3366.6||3365.6|0
1721128200000|2024-07-16 11:10:00|3377.6|3365.1|3377.1|3365.1|3377.6|3365.6|3377.1|3365.1|0
1721128500000|2024-07-16 11:15:00|3378.1|3365.6|3379.1|3366.1|3379.1|3367.6|3378.1|3365.1|0
1721128800000|2024-07-16 11:20:00|3378.6|3366.6|3376.1|3363.1|3378.6|3366.6|3376.1|3363.1|0
1721129100000|2024-07-16 11:25:00||3364.1||3363.1||3364.1||3362.1|0
1721129400000|2024-07-16 11:30:00||3362.1||3361.6||3362.1||3361.1|0
1721129700000|2024-07-16 11:35:00|3375.6|3362.6|3374.1|3360.1|3375.6|3362.6|3374.1|3360.1|0
1721130000000|2024-07-16 11:40:00||3360.6||3361.1||3361.6||3360.6|0
1721130300000|2024-07-16 11:45:00||3361.6||3360.1||3361.6||3360.1|0
1721130600000|2024-07-16 11:50:00|3374.6|3359.6|3373.6|3358.6|3374.6|3359.6|3372.6|3353.6|0
1721130900000|2024-07-16 11:55:00|3372.6|3353.6|3371.6|3357.6|3373.6|3358.6|3371.6|3353.6|0
1721131200000|2024-07-16 12:00:00|3372.6|3353.6|3374.6|3359.6|3374.6|3359.6|3372.6|3351.6|0
1721131500000|2024-07-16 12:05:00|3374.1|3352.6|3374.6|3360.6|3375.6|3360.6|3373.6|3352.6|0
1721131800000|2024-07-16 12:10:00|3373.6|3354.6|3379.1|3352.6|3379.1|3360.6|3373.6|3352.6|0
1721132100000|2024-07-16 12:15:00|3378.6|3353.1|3375.6|3361.1|3378.6|3361.6|3375.1|3352.6|0
1721132400000|2024-07-16 12:20:00|3376.6|3361.6|3373.6|3359.6|3376.6|3362.6|3373.6|3352.6|0
1721132700000|2024-07-16 12:25:00|3374.6|3352.6|3415.6|3316.1|3415.6|3360.6|3373.6|3316.1|0
1721133000000|2024-07-16 12:30:00|3414.6|3316.6|3380.1|3365.1|3414.6|3366.1|3379.1|3316.6|0
1721133300000|2024-07-16 12:35:00|3379.6|3364.6|3377.1|3362.6|3380.1|3366.1|3375.6|3359.1|0
1721133600000|2024-07-16 12:40:00|3376.6|3362.1|3379.6|3365.1|3380.6|3366.1|3375.1|3362.1|0
1721133900000|2024-07-16 12:45:00|3379.1|3364.6|3377.1|3362.6|3379.6|3365.6|3376.1|3362.6|0
1721134200000|2024-07-16 12:50:00|3376.6|3361.1|3376.6|3362.1|3377.6|3363.1|3373.6|3360.1|0
1721134500000|2024-07-16 12:55:00|3376.1|3362.6|3374.6|3361.6|3376.6|3363.1|3374.6|3361.6|0
1721134800000|2024-07-16 13:00:00|3372.6|3361.1|3372.6|3360.1|3372.6|3361.6|3371.6|3358.1|0
1721135100000|2024-07-16 13:05:00|3373.6|3360.6|3373.6|3362.1|3373.6|3362.6|3373.6|3360.6|0
1721135400000|2024-07-16 13:10:00|3375.1|3362.6|3375.1|3362.6|3375.1|3363.1|3375.1|3362.1|0
1721135700000|2024-07-16 13:15:00|3374.6|3362.1|3374.1|3361.1|3374.6|3362.6|3374.1|3361.1|0
1721136000000|2024-07-16 13:20:00||3361.6||3361.6||3362.1||3361.1|0
1721136300000|2024-07-16 13:25:00|3374.6|3361.1|3375.1|3352.6|3376.6|3362.6|3374.6|3319.6|0
1721136600000|2024-07-16 13:30:00|3375.6|3353.1|3371.6|3359.6|3377.1|3362.6|3371.6|3319.1|0
1721136900000|2024-07-16 13:35:00|3373.6|3359.1|3375.6|3361.1|3375.6|3361.6|3371.6|3359.1|0
1721137200000|2024-07-16 13:40:00|3375.1|3360.6|3363.1|3360.1|3376.6|3362.6|3363.1|3359.1|0
1721137500000|2024-07-16 13:45:00|3372.6|3360.6|3369.1|3357.1|3372.6|3360.6|3362.1|3355.6|7
1721137800000|2024-07-16 13:50:00|3370.6|3357.6|3374.6|3362.6|3374.6|3363.6|3370.6|3357.1|0
1721138100000|2024-07-16 13:55:00|3376.1|3362.1|3378.1|3362.6|3378.1|3363.6|3375.1|3362.1|0
1721138400000|2024-07-16 14:00:00|3421.1|3318.6|3376.1|3363.1|3421.1|3365.6|3376.1|3318.6|0
1721138700000|2024-07-16 14:05:00|3375.6|3363.6|3375.1|3362.1|3375.6|3364.6|3375.1|3362.1|0
1721139000000|2024-07-16 14:10:00|3376.1|3362.6|3376.1|3364.1|3376.1|3364.6|3376.1|3361.1|0
1721139300000|2024-07-16 14:15:00|3377.6|3364.6|3375.6|3363.6|3377.6|3365.6|3375.6|3362.6|0
1721139600000|2024-07-16 14:20:00|3376.6|3364.1|3376.6|3364.6|3419.1|3364.6|3376.6|3355.6|0
1721139900000|2024-07-16 14:25:00|3377.6|3364.1|3377.6|3365.1|3377.6|3365.6|3377.6|3363.1|0
1721140200000|2024-07-16 14:30:00|3377.1|3363.6|3377.6|3365.6|3377.6|3365.6|3376.6|3363.1|0
1721140500000|2024-07-16 14:35:00|3379.1|3365.1|3380.1|3367.1|3380.1|3368.1|3379.1|3365.1|0
1721140800000|2024-07-16 14:40:00|3379.6|3367.6|3379.1|3366.6|3379.6|3368.1|3379.1|3366.6|0
1721141100000|2024-07-16 14:45:00||3366.1||3366.6||3366.6||3366.1|0
1721141400000|2024-07-16 14:50:00|3378.6|3366.1|3378.6|3366.1|3378.6|3367.1|3378.1|3365.1|0
1721141700000|2024-07-16 14:55:00|3377.6|3365.1|3375.6|3363.6|3377.6|3365.6|3375.6|3363.6|0
1721142000000|2024-07-16 15:00:00|3378.6|3362.6|3380.1|3367.6|3380.1|3367.6|3378.6|3362.6|0
1721142300000|2024-07-16 15:05:00|3373.6|3366.6|3381.6|3367.6|3381.6|3368.6|3370.6|3366.6|4
1721142600000|2024-07-16 15:10:00||3368.6||3367.6||3369.6||3367.6|0
1721142900000|2024-07-16 15:15:00|3381.1|3368.1|3380.6|3366.6|3381.1|3368.1|3380.6|3365.6|0
1721143200000|2024-07-16 15:20:00||3367.1||3366.6||3367.1||3365.6|0
1721143500000|2024-07-16 15:25:00|3378.6|3367.6|3378.6|3367.6|3378.6|3368.1|3378.6|3366.6|0
1721143800000|2024-07-16 15:30:00|3378.1|3366.6|3380.1|3365.6|3382.1|3367.6|3378.1|3360.6|0
1721144100000|2024-07-16 15:35:00|3379.6|3366.6|3381.1|3364.6|3381.1|3366.6|3377.1|3359.6|0
1721144400000|2024-07-16 15:40:00|3381.6|3365.1|3381.6|3359.6|3381.6|3365.1|3381.1|3317.6|0
1721144700000|2024-07-16 15:45:00|3380.6|3317.6|3379.1|3363.6|3381.1|3365.1|3378.1|3317.6|0
1721145000000|2024-07-16 15:50:00|3380.6|3359.1|3381.6|3318.6|3421.6|3360.6|3378.6|3315.6|0
1721145300000|2024-07-16 15:55:00|3381.1|3320.1|3381.6|3320.1|3381.6|3320.1|3380.1|3320.1|0
1721145900000|2024-07-16 16:05:00|3383.1||3381.6||3383.1||3381.6||0
1721146200000|2024-07-16 16:10:00|3380.1|3318.6|3381.6|3318.6|3381.6|3318.6|3380.1|3318.6|0
1721146500000|2024-07-16 16:15:00|3381.1|3317.1|3381.6|3318.6|3381.6|3318.6|3380.1|3317.1|0
1721146800000|2024-07-16 16:20:00|3383.1|3320.1|3383.1|3320.1|3383.1|3320.1|3383.1|3320.1|0
1721147100000|2024-07-16 16:25:00|3381.6||3381.6||3381.6||3381.6||0
1721147400000|2024-07-16 16:30:00||3318.6||3320.1||3320.1||3318.6|0
1721147700000|2024-07-16 16:35:00|3383.1||3383.1||3383.1||3383.1||0
1721148000000|2024-07-16 16:40:00|3381.6||3381.6||3381.6||3381.6||0
1721148300000|2024-07-16 16:45:00|3383.1||3383.1||3383.1||3383.1||0
1721148900000|2024-07-16 16:55:00|3382.6|3322.1|3383.1|3322.1|3383.1|3322.1|3382.6|3322.1|0
1721149500000|2024-07-16 17:05:00|3384.6|3320.1|3384.6|3322.1|3384.6|3322.1|3384.6|3320.1|0
1721149800000|2024-07-16 17:10:00|3383.1||3383.1||3383.1||3383.1||0
1721150100000|2024-07-16 17:15:00||3320.1||3320.1||3320.1||3320.1|0
1721150400000|2024-07-16 17:20:00||3322.1||3322.1||3322.1||3322.1|0
1721151000000|2024-07-16 17:30:00||3320.1||3322.1||3322.1||3320.1|0
1721151600000|2024-07-16 17:40:00|3384.6||3384.6||3384.6||3384.6||0
1721151900000|2024-07-16 17:45:00||3323.6||3323.6||3323.6||3323.6|0
1721152200000|2024-07-16 17:50:00||3322.1||3322.1||3322.1||3322.1|0
1721153700000|2024-07-16 18:15:00|3383.1|3320.1|3381.6|3320.1|3383.1|3320.1|3381.6|3320.1|0
1721154000000|2024-07-16 18:20:00|3383.1|3322.1|3383.1|3322.1|3383.1|3322.1|3383.1|3322.1|0
1721154900000|2024-07-16 18:35:00|3384.6|3323.6|3384.6|3323.6|3384.6|3323.6|3384.6|3323.6|0
1721155200000|2024-07-16 18:40:00|3386.1||3386.1||3386.1||3386.1||0
1721156100000|2024-07-16 18:55:00||3325.1||3325.1||3325.1||3325.1|0
1721156400000|2024-07-16 19:00:00|3387.6||3386.1||3387.6||3386.1||0
1721157000000|2024-07-16 19:10:00|3387.6||3387.6||3387.6||3387.6||0
1721158500000|2024-07-16 19:35:00|3389.1|3326.6|3389.1|3326.6|3389.1|3326.6|3389.1|3326.6|0
1721158800000|2024-07-16 19:40:00|3387.6||3387.6||3387.6||3387.6||0
1721159100000|2024-07-16 19:45:00||3325.1||3325.1||3325.1||3325.1|0
1721159400000|2024-07-16 19:50:00|3389.1|3326.6|3389.1|3326.6|3389.1|3326.6|3389.1|3326.6|0
1721196000000|2024-07-17 06:00:00|3369.6|3367.6|3423.1|3318.6|3423.1|3367.6|3369.6|3316.6|0
1721199000000|2024-07-17 06:50:00|3431.6|3282.1|3431.6|3275.1|3431.6|3282.1|3431.6|3275.1|0
1721199300000|2024-07-17 06:55:00|3418.1|3281.1|3368.1|3353.1|3418.1|3353.1|3368.1|3281.1|0
1721199600000|2024-07-17 07:00:00|3368.6|3353.6|3361.6|3350.6|3376.6|3353.6|3361.6|3344.1|0
1721199900000|2024-07-17 07:05:00|3407.1|3351.1|3371.1|3361.1|3407.1|3361.1|3361.1|3345.1|0
1721200200000|2024-07-17 07:10:00|3372.1|3360.1|3373.6|3363.6|3377.6|3364.6|3371.6|3359.6|0
1721200500000|2024-07-17 07:15:00|3374.6|3363.1|3376.6|3367.1|3379.6|3369.1|3374.1|3363.1|0
1721200800000|2024-07-17 07:20:00|3376.1|3366.1|3373.6|3363.1|3377.1|3366.1|3373.1|3362.1|0
1721201100000|2024-07-17 07:25:00|3374.6|3363.6|3377.1|3366.1|3378.1|3366.1|3374.6|3363.6|0
1721201400000|2024-07-17 07:30:00|3378.1|3366.6|3377.1|3367.6|3379.6|3369.1|3376.6|3365.6|0
1721201700000|2024-07-17 07:35:00|3379.6|3367.1|3376.6|3366.6|3383.6|3372.1|3376.6|3366.1|0
1721202000000|2024-07-17 07:40:00|3377.6|3365.6|3376.6|3367.1|3377.6|3367.1|3375.1|3365.1|0
1721202300000|2024-07-17 07:45:00|3378.1|3367.6|3376.6|3340.6|3381.6|3368.1|3375.6|3321.1|0
1721202600000|2024-07-17 07:50:00|3375.6|3342.6|3375.1|3364.1|3380.1|3366.1|3375.1|3324.1|0
1721202900000|2024-07-17 07:55:00|3374.6|3363.1|3414.6|3366.6|3416.1|3366.6|3370.1|3320.1|0
1721203200000|2024-07-17 08:00:00|3413.6|3317.1|3379.6|3356.1|3422.1|3367.6|3377.6|3317.1|0
1721203500000|2024-07-17 08:05:00|3379.1|3356.6|3373.6|3363.1|3379.1|3367.1|3373.1|3325.6|0
1721203800000|2024-07-17 08:10:00|3373.1|3362.1|3368.1|3358.1|3373.1|3362.1|3368.1|3358.1|0
1721204100000|2024-07-17 08:15:00|3367.6|3358.6|3367.1|3357.1|3367.6|3359.1|3367.1|3357.1|0
1721204400000|2024-07-17 08:20:00|3366.6|3356.1|3364.6|3354.6|3366.6|3356.1|3364.6|3354.6|0
1721204700000|2024-07-17 08:25:00|3366.6|3355.6|3366.1|3356.1|3366.6|3357.1|3366.1|3355.1|0
1721205000000|2024-07-17 08:30:00|3365.6|3355.1|3364.6|3354.6|3365.6|3356.1|3364.6|3354.6|0
1721205300000|2024-07-17 08:35:00|3366.6|3355.6|3363.6|3354.6|3366.6|3356.1|3363.6|3354.6|0
1721205600000|2024-07-17 08:40:00|3363.1|3355.6|3361.1|3351.1|3363.1|3356.1|3361.1|3351.1|0
1721205900000|2024-07-17 08:45:00|3363.6|3351.6|3361.1|3353.6|3363.6|3355.1|3361.1|3351.1|0
1721206200000|2024-07-17 08:50:00|3366.1|3354.1|3368.1|3358.1|3369.1|3358.1|3366.1|3354.1|0
1721206500000|2024-07-17 08:55:00|3367.6|3357.1|3411.1|3313.1|3411.6|3359.1|3367.1|3312.6|0
1721206800000|2024-07-17 09:00:00|3411.6|3312.6|3369.1|3358.1|3411.6|3360.1|3369.1|3312.6|0
1721207100000|2024-07-17 09:05:00|3368.6|3357.1|3366.1|3355.6|3369.1|3358.1|3366.1|3355.6|0
1721207400000|2024-07-17 09:10:00|3365.6|3355.1|3365.1|3355.1|3367.1|3357.1|3365.1|3354.6|0
1721207700000|2024-07-17 09:15:00|3366.6|3355.6|3364.1|3354.6|3366.6|3356.1|3364.1|3354.6|0
1721208000000|2024-07-17 09:20:00|3363.6|3354.1|3360.6|3350.1|3363.6|3355.1|3360.6|3350.1|0
1721208300000|2024-07-17 09:25:00|3360.1|3350.6|3358.6|3348.1|3360.1|3351.1|3358.6|3348.1|0
1721208600000|2024-07-17 09:30:00|3358.1|3346.6|3362.6|3353.1|3362.6|3353.1|3356.6|3346.6|0
1721209200000|2024-07-17 09:40:00|3364.6|3353.6|3363.1|3353.1|3364.6|3354.1|3363.1|3351.6|0
1721209500000|2024-07-17 09:45:00|3365.6|3354.1|3362.1|3352.6|3365.6|3356.1|3362.1|3352.6|0
1721209800000|2024-07-17 09:50:00|3361.6|3351.6|3360.6|3350.6|3361.6|3351.6|3360.6|3350.6|0
1721210100000|2024-07-17 09:55:00|3360.1|3349.1|3360.1|3351.1|3360.1|3351.1|3360.1|3349.1|0
1721210400000|2024-07-17 10:00:00|3362.1|3350.6|3361.6|3351.1|3364.6|3351.1|3360.1|3344.6|0
1721210700000|2024-07-17 10:05:00|3361.1|3351.6|3365.1|3355.1|3369.6|3355.1|3361.1|3351.6|0
1721211000000|2024-07-17 10:10:00|3364.6|3354.1|3363.6|3354.1|3364.6|3355.1|3363.6|3311.1|0
1721211300000|2024-07-17 10:15:00|3363.1|3353.1|3362.1|3352.1|3363.1|3354.1|3362.1|3352.1|0
1721211600000|2024-07-17 10:20:00|3361.6|3352.6|3359.6|3350.1|3361.6|3353.1|3359.6|3308.1|0
1721211900000|2024-07-17 10:25:00|3363.6|3350.6|3362.6|3352.1|3366.6|3353.1|3360.6|3344.6|0
1721212200000|2024-07-17 10:30:00|3362.1|3351.1|3362.1|3352.1|3364.6|3352.1|3361.1|3344.6|0
1721212500000|2024-07-17 10:35:00|3361.6|3351.1|3362.6|3352.1|3365.6|3352.1|3359.6|3344.6|0
1721212800000|2024-07-17 10:40:00|3367.6|3352.6|3362.1|3351.1|3367.6|3353.1|3362.1|3344.6|0
1721213100000|2024-07-17 10:45:00|3361.6|3351.6|3361.1|3350.1|3361.6|3352.1|3361.1|3338.6|0
1721213400000|2024-07-17 10:50:00|3360.6|3349.1|3358.6|3348.1|3362.6|3350.1|3358.6|3348.1|0
1721213700000|2024-07-17 10:55:00|3358.1|3348.6|3363.6|3350.1|3363.6|3350.1|3358.1|3341.6|0
1721214000000|2024-07-17 11:00:00|3364.1|3349.1|3358.6|3348.1|3371.6|3351.1|3358.6|3316.1|0
1721214300000|2024-07-17 11:05:00|3358.1|3347.6|3355.6|3345.1|3362.1|3347.6|3354.6|3310.1|0
1721214600000|2024-07-17 11:10:00|3355.1|3344.1|3350.1|3339.6|3357.6|3345.1|3350.1|3304.1|0
1721214900000|2024-07-17 11:15:00|3349.6|3304.1|3346.1|3336.1|3351.1|3340.1|3346.1|3298.1|0
1721215200000|2024-07-17 11:20:00|3345.6|3336.6|3347.6|3340.6|3349.6|3340.6|3345.1|3334.1|0
1721215500000|2024-07-17 11:25:00|3351.6|3341.1|3348.6|3343.1|3352.1|3343.1|3348.6|3338.1|0
1721215800000|2024-07-17 11:30:00|3348.1|3311.6|3343.1|3333.1|3348.1|3336.1|3343.1|3307.1|1
1721216100000|2024-07-17 11:35:00|3347.6|3334.1|3347.6|3337.1|3349.6|3338.1|3344.1|3301.1|0
1721216400000|2024-07-17 11:40:00|3347.1|3336.1|3348.1|3338.1|3352.1|3339.1|3345.6|3294.1|0
1721216700000|2024-07-17 11:45:00|3347.6|3337.1|3348.6|3338.1|3351.6|3340.1|3347.1|3325.6|0
1721217000000|2024-07-17 11:50:00|3348.1|3337.6|3348.6|3339.1|3352.1|3339.1|3347.6|3296.1|0
1721217300000|2024-07-17 11:55:00|3352.6|3338.6|3351.1|3341.1|3354.6|3341.1|3349.6|3295.1|0
1721217600000|2024-07-17 12:00:00|3350.6|3340.1|3354.6|3345.1|3358.6|3346.1|3350.1|3337.6|0
1721217900000|2024-07-17 12:05:00|3354.1|3344.6|3354.1|3344.6|3354.1|3344.6|3354.1|3343.6|0
1721218200000|2024-07-17 12:10:00|3356.1|3345.6|3354.6|3344.6|3356.1|3345.6|3354.6|3344.6|0
1721218500000|2024-07-17 12:15:00|3356.1|3345.1|3355.6|3345.6|3356.1|3346.6|3355.6|3345.1|0
1721218800000|2024-07-17 12:20:00|3355.1|3345.1|3353.6|3344.1|3355.1|3345.1|3353.6|3343.6|0
1721219100000|2024-07-17 12:25:00|3355.6|3345.1|3401.6|3346.1|3401.6|3346.1|3355.1|3343.6|0
1721219400000|2024-07-17 12:30:00|3400.6|3346.6|3355.6|3346.1|3400.6|3348.1|3355.1|3346.1|0
1721219700000|2024-07-17 12:35:00|3355.1|3345.6|3353.1|3343.6|3355.6|3345.6|3352.6|3343.1|0
1721220000000|2024-07-17 12:40:00|3355.1|3344.1|3353.6|3345.1|3355.1|3345.1|3353.6|3344.1|0
1721220300000|2024-07-17 12:45:00|3353.1|3343.6|3352.6|3344.1|3355.1|3345.1|3352.6|3343.6|0
1721220600000|2024-07-17 12:50:00|3352.1|3341.1|3351.6|3342.6|3352.1|3342.6|3351.6|3341.1|0
1721220900000|2024-07-17 12:55:00|3351.1|3341.6|3350.6|3341.6|3351.6|3341.6|3350.6|3341.6|0
1721221200000|2024-07-17 13:00:00|3353.1|3342.6|3352.1|3342.6|3353.1|3342.6|3352.1|3342.6|0
1721221500000|2024-07-17 13:05:00||3343.6||3343.6||3343.6||3343.6|0
1721221800000|2024-07-17 13:10:00|3356.1|3338.1|3400.1|3294.6|3400.1|3338.1|3353.1|3294.6|0
1721222100000|2024-07-17 13:15:00|3399.1|3296.6|3355.6|3345.6|3399.1|3346.1|3354.1|3296.6|0
1721222400000|2024-07-17 13:20:00|3356.6|3346.1|3356.6|3347.1|3359.1|3349.6|3356.6|3346.1|0
1721222700000|2024-07-17 13:25:00|3356.1|3345.6|3359.1|3345.1|3359.6|3346.6|3355.1|3345.1|0
1721223000000|2024-07-17 13:30:00|3359.6|3346.1|3356.1|3346.6|3361.6|3348.1|3356.1|3340.1|0
1721223300000|2024-07-17 13:35:00|3358.1|3347.1|3360.6|3351.6|3361.6|3351.6|3357.6|3347.1|0
1721223600000|2024-07-17 13:40:00|3363.6|3352.1|3361.6|3352.6|3363.6|3353.6|3361.6|3352.1|0
1721223900000|2024-07-17 13:45:00|3364.6|3353.6|3361.6|3352.6|3364.6|3353.6|3361.6|3352.1|0
1721224200000|2024-07-17 13:50:00|3364.6|3354.1|3365.1|3355.6|3367.6|3356.1|3363.6|3354.1|0
1721224500000|2024-07-17 13:55:00|3364.6|3354.6|3361.6|3352.1|3364.6|3354.6|3361.6|3351.1|0
1721224800000|2024-07-17 14:00:00|3361.1|3350.6|3355.6|3346.6|3361.1|3350.6|3355.1|3346.1|0
1721225100000|2024-07-17 14:05:00|3358.6|3347.6|3352.1|3343.6|3358.6|3347.6|3352.1|3342.1|0
1721225400000|2024-07-17 14:10:00|3354.1|3342.6|3361.6|3352.6|3362.6|3352.6|3354.1|3342.6|0
1721225700000|2024-07-17 14:15:00|3361.1|3350.1|3363.1|3354.1|3365.1|3356.1|3359.6|3350.1|0
1721226000000|2024-07-17 14:20:00|3362.6|3353.6|3360.6|3352.6|3362.6|3353.6|3360.6|3351.1|0
1721226300000|2024-07-17 14:25:00|3363.6|3351.6|3376.6|3349.1|3414.6|3355.1|3362.6|3305.6|0
1721226600000|2024-07-17 14:30:00|3428.1|3294.1|3367.1|3357.1|3428.1|3357.1|3364.6|3294.1|0
1721226900000|2024-07-17 14:35:00|3366.6|3357.6|3363.1|3358.6|3366.6|3360.1|3363.1|3357.1|0
1721227200000|2024-07-17 14:40:00|3364.6|3359.1|3362.6|3358.1|3364.6|3359.1|3362.6|3357.6|0
1721227500000|2024-07-17 14:45:00|3364.6|3358.6|3358.6|3354.6|3364.6|3359.1|3358.6|3354.1|0
1721227800000|2024-07-17 14:50:00|3360.1|3354.1|3356.1|3351.6|3360.1|3354.1|3356.1|3351.6|0
1721228100000|2024-07-17 14:55:00|3355.6|3352.1|3355.1|3350.6|3355.6|3352.1|3355.1|3350.1|0
1721228400000|2024-07-17 15:00:00|3354.6|3350.1|3352.1|3347.6|3354.6|3350.1|3351.1|3347.1|0
1721228700000|2024-07-17 15:05:00|3351.1|3347.1|3353.1|3347.6|3353.1|3347.6|3351.1|3346.1|0
1721229000000|2024-07-17 15:10:00|3354.6|3349.1|3353.6|3348.6|3354.6|3349.1|3352.6|3347.6|1
1721229300000|2024-07-17 15:15:00|3353.1|3348.1|3356.6|3351.6|3357.1|3352.6|3353.1|3348.1|0
1721229600000|2024-07-17 15:20:00|3356.1|3351.1|3355.1|3350.6|3357.1|3352.6|3354.1|3349.6|0
1721229900000|2024-07-17 15:25:00|3354.6|3350.1|3354.6|3350.1|3355.1|3350.1|3353.6|3348.6|0
1721230200000|2024-07-17 15:30:00|3357.1|3343.6|3357.1|3341.6|3360.6|3345.1|3348.1|3341.6|10
1721230500000|2024-07-17 15:35:00|3356.1|3334.6|3353.6|3339.1|3356.1|3340.6|3351.6|3334.6|0
1721230800000|2024-07-17 15:40:00|3353.1|3335.1|3351.1|3338.1|3354.6|3339.1|3350.1|3335.1|0
1721231100000|2024-07-17 15:45:00|3350.1|3338.6|3352.1|3338.1|3353.1|3339.1|3350.1|3335.1|0
1721231400000|2024-07-17 15:50:00|3354.1|3338.6|3359.1|3334.6|3400.6|3339.1|3354.1|3334.6|0
1721231700000|2024-07-17 15:55:00|3400.6|3298.1|3401.1|3298.1|3401.1|3298.1|3356.6|3298.1|0
1721232000000|2024-07-17 16:00:00|3402.6||3401.1||3402.6||3401.1||0
1721232300000|2024-07-17 16:05:00|3399.6|3296.6|3399.6|3296.6|3399.6|3296.6|3399.6|3296.6|0
1721232600000|2024-07-17 16:10:00|3397.6|3295.1|3397.6|3295.1|3397.6|3295.1|3397.6|3295.1|0
1721232900000|2024-07-17 16:15:00|3399.6|3296.6|3399.6|3296.6|3399.6|3296.6|3399.6|3296.6|0
1721233200000|2024-07-17 16:20:00|3401.1|3298.1|3401.1|3296.6|3401.1|3298.1|3401.1|3296.6|0
1721233500000|2024-07-17 16:25:00|3400.6||3401.1||3401.1||3400.6||0
1721233800000|2024-07-17 16:30:00||3298.1||3298.1||3298.1||3298.1|0
1721234100000|2024-07-17 16:35:00||3296.6||3298.1||3298.1||3296.6|0
1721234400000|2024-07-17 16:40:00|3400.6|3296.6|3401.1|3296.6|3401.1|3296.6|3400.6|3296.6|0
1721235000000|2024-07-17 16:50:00||3298.1||3298.1||3298.1||3298.1|0
1721235900000|2024-07-17 17:05:00|3399.6|3296.6|3399.6|3295.1|3399.6|3296.6|3399.6|3295.1|0
1721236200000|2024-07-17 17:10:00|3397.6||3397.6||3397.6||3397.6||0
1721236500000|2024-07-17 17:15:00|3399.6|3293.1|3399.6|3295.1|3399.6|3295.1|3399.6|3293.1|0
1721236800000|2024-07-17 17:20:00|3397.6||3397.6||3397.6||3397.6||0
1721237400000|2024-07-17 17:30:00|3399.6|3296.6|3399.6|3296.6|3399.6|3296.6|3399.6|3296.6|0
1721237700000|2024-07-17 17:35:00|3401.1|3298.1|3401.1|3298.1|3401.1|3298.1|3401.1|3298.1|0
1721238000000|2024-07-17 17:40:00||3296.6||3298.1||3298.1||3296.6|0
1721239200000|2024-07-17 18:00:00|3399.6|3296.6|3399.6|3296.6|3399.6|3296.6|3399.6|3296.6|0
1721239500000|2024-07-17 18:05:00|3401.1||3401.1||3401.1||3401.1||0
1721239800000|2024-07-17 18:10:00||3298.1||3298.1||3298.1||3298.1|0
1721240400000|2024-07-17 18:20:00|3402.6|3300.1|3402.6|3300.1|3402.6|3300.1|3402.6|3300.1|0
1721241000000|2024-07-17 18:30:00|3404.6||3404.6||3404.6||3404.6||0
1721241600000|2024-07-17 18:40:00|3402.6||3402.6||3402.6||3402.6||0
1721241900000|2024-07-17 18:45:00|3401.1|3298.1|3401.1|3298.1|3401.1|3298.1|3401.1|3298.1|0
1721242200000|2024-07-17 18:50:00||3296.6||3296.6||3296.6||3296.6|0
1721242500000|2024-07-17 18:55:00||3298.1||3298.1||3298.1||3298.1|0
1721242800000|2024-07-17 19:00:00|3399.6|3296.6|3399.6|3296.6|3399.6|3296.6|3399.6|3296.6|0
1721243100000|2024-07-17 19:05:00|3399.1||3399.1||3399.1||3399.1||0
1721243400000|2024-07-17 19:10:00|3399.6|3298.1|3401.1|3298.1|3401.1|3298.1|3399.6|3298.1|0
1721244000000|2024-07-17 19:20:00|3402.6|3300.1|3402.6|3300.1|3402.6|3300.1|3402.6|3300.1|0
1721244900000|2024-07-17 19:35:00|3401.1|3298.1|3401.1|3296.6|3401.1|3298.1|3401.1|3296.6|0
1721245200000|2024-07-17 19:40:00|3399.6||3399.6||3399.6||3399.6||0
1721245800000|2024-07-17 19:50:00|3401.1|3298.1|3402.6|3298.1|3402.6|3298.1|3401.1|3298.1|0
1721246100000|2024-07-17 19:55:00|3401.1||3401.1||3402.6||3401.1||0
1721282400000|2024-07-18 06:00:00|3382.1|3329.6|3406.6|3304.6|3408.6|3329.6|3382.1|3304.6|0
1721285400000|2024-07-18 06:50:00|3420.6|3283.6|3420.6|3283.6|3420.6|3283.6|3420.6|3283.6|0
1721285700000|2024-07-18 06:55:00|3407.6|3308.1|3370.1|3332.6|3407.6|3332.6|3351.6|3308.1|0
1721286000000|2024-07-18 07:00:00|3369.6|3333.1|3352.6|3348.6|3369.6|3352.6|3352.1|3333.1|0
1721286300000|2024-07-18 07:05:00|3352.1|3348.1|3353.6|3349.1|3353.6|3349.6|3348.6|3344.6|0
1721286600000|2024-07-18 07:10:00|3353.1|3348.6|3355.6|3350.6|3355.6|3351.1|3351.1|3346.6|0
1721286900000|2024-07-18 07:15:00|3355.1|3351.6|3352.6|3348.6|3355.6|3351.6|3352.1|3347.1|0
1721287200000|2024-07-18 07:20:00|3353.1|3349.6|3351.1|3346.6|3354.6|3350.1|3351.1|3346.6|0
1721287500000|2024-07-18 07:25:00|3350.6|3346.1|3347.6|3343.1|3351.1|3346.1|3346.6|3342.1|0
1721287800000|2024-07-18 07:30:00|3347.1|3342.6|3346.1|3341.6|3347.6|3343.6|3343.6|3339.6|0
1721288100000|2024-07-18 07:35:00|3345.6|3341.1|3343.1|3338.1|3347.6|3343.1|3343.1|3337.6|0
1721288400000|2024-07-18 07:40:00|3342.6|3337.6|3342.1|3337.6|3342.6|3337.6|3340.1|3335.1|0
1721288700000|2024-07-18 07:45:00|3341.6|3337.1|3338.6|3333.6|3341.6|3337.1|3338.1|3333.6|0
1721289000000|2024-07-18 07:50:00|3339.1|3334.6|3341.6|3336.6|3342.6|3338.1|3339.1|3334.6|0
1721289300000|2024-07-18 07:55:00|3341.1|3336.1|3344.1|3339.1|3344.6|3340.1|3341.1|3336.1|0
1721289600000|2024-07-18 08:00:00|3344.6|3339.6|3343.1|3338.1|3345.6|3341.1|3342.1|3337.6|0
1721289900000|2024-07-18 08:05:00|3342.6|3339.1|3345.1|3340.6|3346.1|3341.6|3342.6|3338.6|0
1721290200000|2024-07-18 08:10:00|3344.6|3340.1|3345.1|3340.1|3345.6|3341.1|3343.6|3339.1|0
1721290500000|2024-07-18 08:15:00|3344.6|3341.1|3344.6|3339.6|3346.6|3342.6|3344.1|3339.6|0
1721290800000|2024-07-18 08:20:00|3344.1|3340.1|3349.1|3344.6|3349.1|3345.1|3344.1|3340.1|0
1721291100000|2024-07-18 08:25:00|3348.6|3344.1|3348.6|3344.1|3349.6|3345.1|3348.6|3344.1|0
1721291400000|2024-07-18 08:30:00|3349.1|3344.6|3355.6|3350.6|3356.1|3351.6|3349.1|3344.6|0
1721291700000|2024-07-18 08:35:00|3355.1|3350.1|3355.6|3351.6|3357.6|3353.1|3354.6|3350.1|0
1721292000000|2024-07-18 08:40:00|3356.1|3351.1|3356.1|3351.6|3357.6|3352.6|3355.1|3350.6|0
1721292300000|2024-07-18 08:45:00|3355.6|3352.1|3358.6|3355.1|3359.1|3355.1|3355.6|3352.1|0
1721292600000|2024-07-18 08:50:00|3359.6|3356.1|3360.1|3355.6|3362.1|3357.6|3359.1|3355.6|0
1721292900000|2024-07-18 08:55:00|3360.6|3356.6|3364.6|3360.6|3364.6|3360.6|3360.6|3356.6|0
1721293200000|2024-07-18 09:00:00|3364.1|3360.1|3363.1|3359.1|3365.6|3361.6|3363.1|3359.1|0
1721293500000|2024-07-18 09:05:00|3363.6|3358.6|3364.1|3359.6|3364.6|3359.6|3363.1|3358.6|0
1721293800000|2024-07-18 09:10:00|3364.6|3360.1|3365.1|3360.6|3365.6|3361.1|3364.1|3360.1|0
1721294100000|2024-07-18 09:15:00|3365.6|3361.6|3366.1|3362.1|3366.1|3362.1|3364.6|3360.1|0
1721294400000|2024-07-18 09:20:00|3366.6|3363.1|3369.1|3359.1|3370.1|3363.6|3366.6|3358.6|0
1721294700000|2024-07-18 09:25:00|3368.6|3359.6|3367.6|3361.6|3368.6|3361.6|3367.6|3359.6|0
1721295000000|2024-07-18 09:30:00|3367.1|3361.1|3362.1|3357.6|3367.1|3361.1|3362.1|3357.6|0
1721295300000|2024-07-18 09:35:00|3361.6|3358.1|3360.1|3355.1|3361.6|3358.1|3359.1|3355.1|0
1721295600000|2024-07-18 09:40:00|3359.6|3354.6|3360.1|3355.1|3360.1|3355.1|3359.1|3354.6|0
1721295900000|2024-07-18 09:45:00|3361.1|3355.6|3363.6|3356.1|3363.6|3356.1|3361.1|3355.6|0
1721296200000|2024-07-18 09:50:00|3364.6|3357.1|3364.1|3357.1|3364.6|3357.1|3363.6|3357.1|0
1721296500000|2024-07-18 09:55:00|3363.1|3356.6|3361.6|3349.6|3363.6|3356.6|3359.6|3347.6|0
1721296800000|2024-07-18 10:00:00|3361.1|3350.1|3357.6|3353.6|3362.1|3353.6|3353.6|3344.6|1
1721297100000|2024-07-18 10:05:00|3357.1|3353.1|3358.1|3351.6|3363.1|3353.6|3356.1|3347.1|0
1721297400000|2024-07-18 10:10:00|3358.6||3357.6||3358.6||3356.6||0
1721297700000|2024-07-18 10:15:00|3359.1|3352.1|3356.6|3352.1|3360.1|3352.6|3356.6|3352.1|0
1721298000000|2024-07-18 10:20:00|3356.1|3351.6|3357.6|3350.6|3357.6|3351.6|3355.1|3350.6|0
1721298300000|2024-07-18 10:25:00|3356.6||3357.6||3357.6||3356.6||0
1721298600000|2024-07-18 10:30:00|3356.6|3351.1|3358.6|3351.6|3358.6|3351.6|3356.6|3351.1|0
1721298900000|2024-07-18 10:35:00|3359.6|3352.1|3363.1|3358.6|3363.1|3358.6|3359.6|3352.1|2
1721299200000|2024-07-18 10:40:00|3363.6|3359.1|3365.6|3361.1|3365.6|3361.6|3363.6|3359.1|0
1721299500000|2024-07-18 10:45:00|3366.1|3361.6|3366.6|3361.6|3366.6|3362.1|3365.6|3361.6|0
1721299800000|2024-07-18 10:50:00|3367.1|3362.1|3366.6|3362.6|3367.1|3362.6|3366.1|3361.6|0
1721300100000|2024-07-18 10:55:00|3366.1|3362.1|3368.1|3363.6|3368.1|3363.6|3366.1|3361.6|0
1721300400000|2024-07-18 11:00:00|3373.1|3358.1|3367.1|3360.6|3373.1|3360.6|3367.1|3353.1|0
1721300700000|2024-07-18 11:05:00|3368.1|3361.1|3368.1|3361.6|3369.1|3361.6|3367.6|3361.1|1
1721301000000|2024-07-18 11:10:00|3368.6|3362.1|3370.6|3363.6|3370.6|3363.6|3368.1|3362.1|0
1721301300000|2024-07-18 11:15:00|3371.6||3369.1||3371.6||3368.6||0
1721301600000|2024-07-18 11:20:00|3369.6|3364.1|3372.1|3364.6|3372.1|3364.6|3369.6|3364.1|0
1721301900000|2024-07-18 11:25:00|3371.6||3370.6||3371.6||3370.6||0
1721302200000|2024-07-18 11:30:00|3369.6||3370.6||3370.6||3369.6||0
1721302500000|2024-07-18 11:35:00|3370.1||3370.6||3370.6||3369.1||0
1721302800000|2024-07-18 11:40:00|3371.1||3372.1||3372.1||3371.1||0
1721303100000|2024-07-18 11:45:00|3371.6||3371.6||3371.6||3370.6||0
1721303400000|2024-07-18 11:50:00|3372.1||3372.1||3372.1||3371.1||0
1721303700000|2024-07-18 11:55:00|3372.6|3365.1|3373.1|3365.6|3373.1|3365.6|3371.6|3365.1|0
1721304000000|2024-07-18 12:00:00||3366.6||3366.6||3366.6||3366.6|0
1721304300000|2024-07-18 12:05:00|3372.1|3367.6|3374.1|3367.6|3374.1|3367.6|3372.1|3367.6|0
1721304600000|2024-07-18 12:10:00|3374.6|3369.6|3378.6|3371.6|3378.6|3371.6|3374.6|3369.6|0
1721304900000|2024-07-18 12:15:00|3378.1|3370.1|3374.6|3370.1|3378.1|3370.1|3372.6|3368.1|1
1721305200000|2024-07-18 12:20:00|3375.1|3371.1|3374.1|3370.1|3375.6|3371.1|3373.6|3369.6|0
1721305500000|2024-07-18 12:25:00|3374.6|3370.6|3378.6|3367.6|3378.6|3371.1|3374.1|3367.6|0
1721305800000|2024-07-18 12:30:00|3379.1|3368.1|3375.6|3371.6|3379.6|3372.1|3374.6|3368.1|0
1721306100000|2024-07-18 12:35:00|3376.1|3372.1|3375.6|3371.1|3377.1|3372.6|3375.1|3370.6|0
1721306400000|2024-07-18 12:40:00|3376.1|3372.1|3379.1|3374.6|3379.1|3374.6|3375.6|3372.1|0
1721306700000|2024-07-18 12:45:00|3378.6|3374.1|3382.1|3378.1|3382.6|3378.1|3378.6|3374.1|0
1721307000000|2024-07-18 12:50:00|3381.6|3377.6|3382.6|3378.1|3382.6|3378.1|3381.1|3377.1|0
1721307300000|2024-07-18 12:55:00|3383.1|3378.6|3383.6|3379.1|3384.6|3380.1|3382.6|3378.6|0
1721307600000|2024-07-18 13:00:00|3384.1|3380.1|3383.1|3379.1|3385.1|3380.6|3382.6|3378.1|0
1721307900000|2024-07-18 13:05:00|3384.1|3379.6|3383.6|3379.1|3384.6|3380.6|3383.1|3379.1|0
1721308200000|2024-07-18 13:10:00|3383.1|3378.6|3382.1|3377.6|3383.1|3378.6|3381.6|3377.6|0
1721308500000|2024-07-18 13:15:00|3381.6|3378.1|3381.6|3377.1|3383.1|3378.6|3381.6|3377.1|0
1721308800000|2024-07-18 13:20:00|3381.1|3376.6|3379.6|3374.6|3381.1|3376.6|3379.1|3374.6|0
1721309100000|2024-07-18 13:25:00|3380.1|3375.6|3381.1|3375.1|3381.1|3376.6|3379.6|3375.1|0
1721309400000|2024-07-18 13:30:00|3380.6|3374.6|3377.1|3372.6|3381.6|3376.6|3377.1|3372.6|0
1721309700000|2024-07-18 13:35:00|3376.6|3372.1|3378.1|3373.6|3378.6|3373.6|3376.1|3372.1|0
1721310000000|2024-07-18 13:40:00|3378.6|3373.1|3373.6|3369.1|3378.6|3373.6|3372.6|3368.1|0
1721310300000|2024-07-18 13:45:00|3373.1|3368.6|3370.6|3366.1|3374.1|3370.1|3370.6|3366.1|0
1721310600000|2024-07-18 13:50:00|3371.1|3367.1|3370.6|3366.1|3372.6|3367.6|3369.6|3365.6|0
1721310900000|2024-07-18 13:55:00|3371.1|3366.6|3376.1|3371.6|3376.6|3372.6|3370.6|3366.6|0
1721311200000|2024-07-18 14:00:00|3376.6|3372.1|3375.6|3371.1|3376.6|3372.1|3372.1|3368.1|0
1721311500000|2024-07-18 14:05:00|3375.1|3372.1|3378.1|3374.1|3378.1|3374.1|3375.1|3372.1|0
1721311800000|2024-07-18 14:10:00|3377.6|3373.6|3377.6|3373.1|3378.1|3373.6|3376.6|3372.6|0
1721312100000|2024-07-18 14:15:00|3376.6|3372.6|3377.6|3373.1|3379.6|3375.1|3376.6|3372.6|0
1721312400000|2024-07-18 14:20:00|3377.1|3372.6|3377.1|3373.1|3377.1|3373.1|3375.1|3371.1|0
1721312700000|2024-07-18 14:25:00|3377.6|3372.6|3373.6|3369.1|3377.6|3372.6|3373.6|3369.1|0
1721313000000|2024-07-18 14:30:00|3373.1|3368.6|3369.6|3365.1|3373.1|3368.6|3368.6|3364.6|0
1721313300000|2024-07-18 14:35:00|3369.1|3364.6|3366.6|3362.1|3369.1|3364.6|3365.6|3361.6|0
1721313600000|2024-07-18 14:40:00|3366.1|3361.6|3362.1|3357.6|3366.1|3361.6|3360.6|3356.6|0
1721313900000|2024-07-18 14:45:00|3361.6|3357.1|3360.1|3357.1|3362.1|3357.1|3357.6|3353.1|0
1721314200000|2024-07-18 14:50:00|3360.6|3356.6|3361.6|3357.1|3362.6|3358.1|3359.6|3355.1|0
1721314500000|2024-07-18 14:55:00|3361.1|3358.1|3359.1|3355.1|3362.1|3358.1|3357.6|3353.1|0
1721314800000|2024-07-18 15:00:00|3358.6|3354.6|3357.1|3352.6|3361.1|3356.6|3357.1|3352.6|0
1721315100000|2024-07-18 15:05:00|3356.6|3352.1|3354.6|3350.6|3357.1|3352.6|3353.6|3349.6|0
1721315400000|2024-07-18 15:10:00|3354.1|3350.1|3351.1|3347.1|3355.1|3350.1|3351.1|3347.1|0
1721315700000|2024-07-18 15:15:00|3351.6|3347.6|3349.6|3345.1|3353.1|3348.1|3349.6|3345.1|0
1721316000000|2024-07-18 15:20:00|3349.1|3344.6|3348.6|3343.6|3349.6|3345.6|3347.6|3343.1|0
1721316300000|2024-07-18 15:25:00|3349.1|3344.6|3349.6|3344.1|3350.1|3345.6|3349.1|3344.1|0
1721316600000|2024-07-18 15:30:00|3352.6|3335.6|3351.6|3333.6|3379.6|3339.1|3350.1|3332.6|0
1721316900000|2024-07-18 15:35:00|3351.1|3334.6|3354.1|3337.1|3354.1|3337.1|3350.1|3293.6|0
1721317200000|2024-07-18 15:40:00|3353.6|3336.6|3352.6|3336.1|3353.6|3338.1|3352.6|3333.6|0
1721317500000|2024-07-18 15:45:00|3351.1|3336.6|3358.1|3333.1|3358.1|3337.6|3350.6|3328.1|0
1721317800000|2024-07-18 15:50:00|3370.6|3290.6|3395.1|3333.1|3395.1|3333.1|3370.6|3290.6|0
1721318100000|2024-07-18 15:55:00|3393.6|3331.6|3392.1|3330.1|3393.6|3332.1|3351.1|3288.1|0
1721318400000|2024-07-18 16:00:00|3390.6|3328.6|3390.6|3328.6|3390.6|3328.6|3390.6|3328.6|0
1721318700000|2024-07-18 16:05:00|3392.1|3329.1|3393.6|3331.6|3393.6|3331.6|3392.1|3328.6|0
1721319000000|2024-07-18 16:10:00|3392.1|3330.1|3390.6|3330.1|3392.1|3330.1|3390.6|3328.6|0
1721319300000|2024-07-18 16:15:00||3328.6||3328.6||3328.6||3328.6|0
1721319600000|2024-07-18 16:20:00|3392.1|3330.1|3390.6|3328.6|3392.1|3330.1|3390.6|3328.6|0
1721319900000|2024-07-18 16:25:00|3392.1|3330.1|3392.1|3330.1|3392.1|3330.1|3392.1|3288.1|0
1721320200000|2024-07-18 16:30:00|3390.6|3328.6|3393.6|3333.1|3393.6|3333.1|3390.6|3328.6|0
1721320500000|2024-07-18 16:35:00|3395.1|3331.6|3395.1|3334.6|3395.1|3334.6|3395.1|3331.6|0
1721320800000|2024-07-18 16:40:00||3333.1||3333.1||3334.6||3333.1|0
1721321100000|2024-07-18 16:45:00|3397.1|3334.6|3397.1|3334.6|3397.1|3336.1|3397.1|3334.6|0
1721321400000|2024-07-18 16:50:00|3395.1||3397.1||3397.1||3395.1||0
1721321700000|2024-07-18 16:55:00|3398.6|3336.1|3398.6|3337.6|3398.6|3337.6|3398.6|3336.1|0
1721322000000|2024-07-18 17:00:00||3336.1||3336.1||3336.1||3336.1|0
1721322300000|2024-07-18 17:05:00|3397.1|3334.6|3395.1|3333.1|3397.1|3334.6|3395.1|3333.1|0
1721322600000|2024-07-18 17:10:00|3397.1|3333.6|3397.1|3336.1|3397.1|3336.1|3397.1|3333.1|0
1721322900000|2024-07-18 17:15:00||3334.6||3336.1||3336.1||3334.6|0
1721323200000|2024-07-18 17:20:00|3398.6|3337.6|3398.6|3337.6|3398.6|3337.6|3398.6|3337.6|0
1721323500000|2024-07-18 17:25:00|3397.1|3336.1|3397.1|3336.1|3397.1|3336.1|3397.1|3334.6|0
1721324100000|2024-07-18 17:35:00||3334.6||3334.6||3334.6||3334.6|0
1721324400000|2024-07-18 17:40:00|3395.1||3395.1||3395.1||3395.1||0
1721324700000|2024-07-18 17:45:00|3397.1||3397.1||3397.1||3397.1||0
1721325000000|2024-07-18 17:50:00|3395.1|3333.1|3393.6|3331.6|3395.1|3333.1|3393.6|3331.6|0
1721325300000|2024-07-18 17:55:00|3392.1|3330.1|3390.6|3330.1|3392.1|3330.1|3390.6|3330.1|0
1721325600000|2024-07-18 18:00:00|3388.6|3328.6|3390.6|3328.6|3390.6|3328.6|3388.6|3327.1|0
1721325900000|2024-07-18 18:05:00||3327.1||3327.1||3327.1||3327.1|0
1721326200000|2024-07-18 18:10:00|3388.6|3328.6|3388.6|3325.6|3388.6|3328.6|3388.6|3325.6|0
1721326500000|2024-07-18 18:15:00||3327.1||3327.1||3327.1||3327.1|0
1721326800000|2024-07-18 18:20:00|3390.6|3328.6|3390.6|3328.6|3390.6|3328.6|3390.6|3328.6|0
1721327100000|2024-07-18 18:25:00|3388.6|3327.1|3388.6|3325.6|3388.6|3327.1|3388.6|3325.6|0
1721327400000|2024-07-18 18:30:00|3387.1|3327.1|3388.6|3327.1|3388.6|3327.1|3387.1|3327.1|0
1721327700000|2024-07-18 18:35:00|3387.1|3327.6|3387.1|3325.6|3387.1|3327.6|3387.1|3325.6|0
1721328300000|2024-07-18 18:45:00||3324.1||3324.1||3325.6||3324.1|0
1721328600000|2024-07-18 18:50:00|3385.6|3325.6|3387.1|3325.6|3387.1|3325.6|3385.6|3325.6|0
1721328900000|2024-07-18 18:55:00|3388.6|3327.1|3388.6|3327.1|3388.6|3327.1|3388.6|3327.1|0
1721329200000|2024-07-18 19:00:00||3328.6||3325.6||3328.6||3325.6|0
1721329500000|2024-07-18 19:05:00|3387.1|3327.1|3387.1|3325.6|3387.1|3327.1|3387.1|3325.6|0
1721329800000|2024-07-18 19:10:00|3385.6|3324.1|3383.6|3322.6|3385.6|3324.1|3383.6|3321.1|0
1721330100000|2024-07-18 19:15:00|3385.6|3324.1|3385.6|3322.6|3385.6|3324.1|3385.6|3322.6|0
1721330400000|2024-07-18 19:20:00|3383.6||3383.6||3383.6||3383.6||0
1721330700000|2024-07-18 19:25:00|3385.6|3324.1|3385.6|3324.1|3385.6|3324.1|3385.6|3324.1|0
1721331300000|2024-07-18 19:35:00|3387.1|3325.6|3387.1|3327.1|3387.1|3327.1|3387.1|3324.1|0
1721331600000|2024-07-18 19:40:00|3388.6||3388.6||3388.6||3388.6||0
1721331900000|2024-07-18 19:45:00|3390.6|3328.6|3392.1|3330.1|3392.1|3330.1|3390.6|3328.6|0
1721332200000|2024-07-18 19:50:00|3390.6|3328.6|3387.1|3325.6|3390.6|3328.6|3387.1|3325.6|0
1721332500000|2024-07-18 19:55:00|3388.6|3327.1|3388.6|3327.1|3388.6|3327.1|3388.6|3325.6|0
1721368800000|2024-07-19 06:00:00|3370.1|3316.1|3392.6|3289.1|3394.1|3316.1|3368.6|3289.1|0
1721371800000|2024-07-19 06:50:00|3401.1|3217.1|3399.1|3217.1|3401.1|3217.1|3399.1|3217.1|0
1721372100000|2024-07-19 06:55:00||3234.6||3261.6||3261.6||3234.6|0
1721372400000|2024-07-19 07:00:00|3388.1|3262.1|3324.6|3307.6|3390.6|3317.6|3319.6|3262.1|0
1721372700000|2024-07-19 07:05:00|3370.1|3308.6|3316.1|3311.1|3370.1|3317.6|3315.6|3308.6|0
1721373000000|2024-07-19 07:10:00|3315.6|3310.6|3311.6|3307.1|3315.6|3310.6|3306.6|3301.6|0
1721373300000|2024-07-19 07:15:00|3312.6|3307.6|3303.6|3299.1|3314.6|3310.1|3303.6|3299.1|0
1721373600000|2024-07-19 07:20:00|3304.1|3298.6|3308.6|3304.1|3350.6|3304.1|3303.6|3257.6|0
1721373900000|2024-07-19 07:25:00|3308.1|3303.6|3305.1|3300.6|3308.1|3303.6|3303.6|3299.1|0
1721374200000|2024-07-19 07:30:00|3305.6|3300.1|3306.1|3300.6|3307.6|3303.1|3305.1|3300.1|0
1721374500000|2024-07-19 07:35:00|3305.6|3300.1|3304.6|3294.1|3307.6|3303.1|3300.6|3290.1|0
1721374800000|2024-07-19 07:40:00|3304.1|3292.1|3298.1|3293.1|3305.1|3297.6|3297.1|3291.1|0
1721375100000|2024-07-19 07:45:00|3297.6|3292.6|3299.1|3294.6|3299.1|3294.6|3297.1|3292.6|0
1721375400000|2024-07-19 07:50:00|3299.6|3295.6|3300.1|3295.1|3303.1|3295.6|3298.1|3284.1|0
1721375700000|2024-07-19 07:55:00|3300.6|3296.1|3302.6|3298.1|3302.6|3298.6|3299.1|3294.1|0
1721376000000|2024-07-19 08:00:00|3303.1|3297.6|3301.1|3296.1|3303.1|3297.6|3297.6|3293.1|0
1721376300000|2024-07-19 08:05:00|3300.6|3296.6|3300.1|3296.1|3303.1|3298.6|3300.1|3296.1|0
1721376600000|2024-07-19 08:10:00|3299.6|3295.6|3299.6|3294.6|3302.1|3297.6|3298.1|3293.6|0
1721376900000|2024-07-19 08:15:00|3300.1|3295.6|3295.6|3291.1|3300.1|3295.6|3295.6|3291.1|0
1721377200000|2024-07-19 08:20:00|3296.1|3291.6|3296.6|3290.1|3297.6|3292.6|3293.1|3288.6|3
1721377500000|2024-07-19 08:25:00|3296.1|3291.1|3298.1|3291.1|3298.1|3291.1|3295.6|3291.1|0
1721377800000|2024-07-19 08:30:00|3297.6|3290.6|3295.1|3290.1|3298.6|3290.6|3293.1|3290.1|3
1721378100000|2024-07-19 08:35:00|3295.6|3291.1|3298.1|3291.1|3298.6|3291.1|3295.6|3291.1|0
1721378400000|2024-07-19 08:40:00|3298.6|3296.1|3300.1|3295.6|3300.1|3296.1|3297.6|3293.6|6
1721378700000|2024-07-19 08:45:00|3299.6|3296.1|3297.6|3293.1|3301.1|3296.1|3297.1|3292.6|3
1721379000000|2024-07-19 08:50:00|3298.6||3298.1||3300.6||3297.6||0
1721379300000|2024-07-19 08:55:00|3297.6|3292.6|3297.1|3292.6|3298.6|3293.1|3296.6|3292.6|0
1721379600000|2024-07-19 09:00:00|3296.6|3292.1|3295.1|3288.6|3297.1|3292.6|3292.6|3288.1|0
1721379900000|2024-07-19 09:05:00|3295.6||3294.1||3296.6||3293.1||0
1721380200000|2024-07-19 09:10:00|3293.1|3289.1|3294.1|3289.6|3297.1|3289.6|3293.1|3282.1|1
1721380500000|2024-07-19 09:15:00|3293.6|3290.6|3296.1|3291.6|3297.6|3293.1|3293.6|3290.1|0
1721380800000|2024-07-19 09:20:00|3295.6|3291.1|3291.6|3287.1|3296.1|3291.1|3291.6|3287.1|0
1721381100000|2024-07-19 09:25:00|3291.1|3286.6|3293.6|3289.1|3293.6|3289.6|3290.6|3286.1|0
1721381400000|2024-07-19 09:30:00|3293.1|3289.6|3297.1|3292.6|3298.6|3293.6|3293.1|3289.6|0
1721381700000|2024-07-19 09:35:00|3296.6|3292.1|3292.6|3288.1|3296.6|3292.1|3292.1|3288.1|0
1721382000000|2024-07-19 09:40:00|3291.6|3287.6|3296.6|3292.1|3296.6|3292.1|3291.6|3287.1|0
1721382300000|2024-07-19 09:45:00|3297.1|3292.6|3298.6|3294.1|3301.1|3297.1|3296.6|3292.6|0
1721382600000|2024-07-19 09:50:00|3299.1|3293.6|3295.6|3291.1|3300.1|3295.6|3295.1|3291.1|0
1721382900000|2024-07-19 09:55:00|3295.1|3291.6|3295.6|3291.1|3296.1|3292.1|3294.6|3290.6|0
1721383200000|2024-07-19 10:00:00|3295.1|3291.6|3298.1|3293.6|3298.1|3293.6|3294.6|3290.1|0
1721383500000|2024-07-19 10:05:00|3299.1|3294.1|3296.1|3291.6|3299.1|3294.6|3295.6|3291.6|0
1721383800000|2024-07-19 10:10:00|3295.6|3292.6|3295.6|3291.1|3296.6|3292.6|3294.6|3290.6|0
1721384100000|2024-07-19 10:15:00|3296.1|3292.1|3296.6|3292.6|3297.6|3293.1|3295.6|3291.6|0
1721384400000|2024-07-19 10:20:00|3295.6|3292.1|3294.6|3290.1|3296.1|3292.1|3293.6|3289.1|0
1721384700000|2024-07-19 10:25:00|3295.6|3290.6|3295.6|3291.1|3296.1|3292.1|3294.6|3290.6|0
1721385000000|2024-07-19 10:30:00|3295.1|3291.6|3299.6|3295.1|3300.1|3295.1|3295.1|3291.6|0
1721385300000|2024-07-19 10:35:00|3298.6|3294.6|3299.6|3294.6|3301.6|3297.1|3298.6|3294.6|0
1721385600000|2024-07-19 10:40:00|3299.1|3295.6|3301.1|3296.6|3301.6|3297.6|3299.1|3295.6|0
1721385900000|2024-07-19 10:45:00|3301.6|3297.6|3299.6|3294.6|3302.1|3297.6|3298.6|3294.6|0
1721386200000|2024-07-19 10:50:00|3299.1|3295.6|3300.6|3296.1|3302.1|3297.6|3299.1|3295.1|0
1721386500000|2024-07-19 10:55:00|3300.1|3295.6|3298.1|3293.6|3300.1|3295.6|3298.1|3293.6|0
1721386800000|2024-07-19 11:00:00|3302.1|3287.6|3347.1|3253.1|3347.1|3289.1|3300.6|3243.1|0
1721387100000|2024-07-19 11:05:00|3345.6|3253.6|3299.1|3294.6|3345.6|3295.1|3297.6|3244.6|0
1721387400000|2024-07-19 11:10:00|3298.6|3294.1|3300.6|3296.1|3301.1|3296.6|3298.1|3294.1|0
1721387700000|2024-07-19 11:15:00|3300.1|3295.6|3301.6|3296.6|3301.6|3297.1|3299.1|3295.1|2
1721388000000|2024-07-19 11:20:00|3301.1|3296.1|3305.1|3298.6|3305.1|3298.6|3300.6|3296.1|0
1721388300000|2024-07-19 11:25:00|3305.6||3305.6||3305.6||3304.6||0
1721388600000|2024-07-19 11:30:00|3304.6|3298.1|3303.1|3298.1|3304.6|3298.1|3303.1|3298.1|0
1721388900000|2024-07-19 11:35:00|3302.6|3298.6|3301.1|3296.6|3303.1|3298.6|3299.6|3296.1|0
1721389200000|2024-07-19 11:40:00|3301.6||3301.6||3302.1||3301.1||0
1721389500000|2024-07-19 11:45:00|3300.6|3296.1|3301.1|3295.6|3301.1|3296.1|3300.6|3295.6|0
1721389800000|2024-07-19 11:50:00|3302.1||3303.6||3303.6||3302.1||0
1721390100000|2024-07-19 11:55:00|3302.6|3296.1|3303.6|3296.6|3303.6|3296.6|3302.6|3296.1|0
1721390400000|2024-07-19 12:00:00|3302.6|3297.6|3304.6|3297.6|3304.6|3297.6|3302.6|3297.6|0
1721390700000|2024-07-19 12:05:00|3303.6|3297.1|3302.1|3297.6|3304.1|3297.6|3302.1|3297.1|0
1721391000000|2024-07-19 12:10:00|3301.6|3297.1|3300.6|3297.6|3302.1|3297.6|3300.6|3297.1|0
1721391300000|2024-07-19 12:15:00|3300.1|3297.1|3300.1|3295.6|3300.1|3297.1|3299.6|3295.1|5
1721391600000|2024-07-19 12:20:00|3299.6|3295.1|3300.1|3295.1|3300.1|3295.1|3299.1|3294.6|0
1721392200000|2024-07-19 12:30:00|3299.6|3295.6|3303.6|3298.1|3303.6|3298.1|3299.6|3295.6|16
1721392500000|2024-07-19 12:35:00|3304.1|3299.1|3302.6|3300.1|3304.6|3300.1|3302.1|3299.1|11
1721392800000|2024-07-19 12:40:00|3304.6|3299.6|3302.6|3298.1|3305.1|3299.6|3302.6|3298.1|10
1721393100000|2024-07-19 12:45:00|3303.1|3297.6|3302.6|3297.1|3303.1|3298.1|3301.6|3296.6|0
1721393400000|2024-07-19 12:50:00|3303.1|3296.6|3300.6|3295.6|3303.1|3296.6|3300.1|3295.6|0
1721393700000|2024-07-19 12:55:00|3299.6|3295.1|3302.6|3296.1|3302.6|3296.1|3299.6|3295.1|0
1721394000000|2024-07-19 13:00:00|3303.1|3295.6|3299.6|3295.1|3303.1|3295.6|3299.1|3294.6|0
1721394300000|2024-07-19 13:05:00|3300.1||3300.6||3300.6||3298.6||10
1721394600000|2024-07-19 13:10:00|3301.1|3296.1|3301.1|3296.1|3302.1|3296.1|3300.1|3296.1|0
1721394900000|2024-07-19 13:15:00|3300.1|3295.6|3301.6|3296.1|3302.1|3296.1|3300.1|3295.6|0
1721395200000|2024-07-19 13:20:00|3302.1||3301.6||3302.6||3301.6||0
1721395500000|2024-07-19 13:25:00|3302.1|3295.6|3301.6|3296.1|3302.1|3296.1|3300.1|3295.6|0
1721395800000|2024-07-19 13:30:00|3302.1|3295.6|3299.6|3294.6|3302.1|3296.6|3299.1|3294.6|2
1721396100000|2024-07-19 13:35:00|3299.1|3294.1|3299.1|3294.6|3299.1|3294.6|3297.6|3293.1|0
1721396400000|2024-07-19 13:40:00|3299.6|3295.6|3296.1|3291.6|3302.6|3298.1|3296.1|3291.6|0
1721396700000|2024-07-19 13:45:00|3295.1|3291.1|3297.1|3292.6|3297.1|3292.6|3294.1|3289.1|0
1721397000000|2024-07-19 13:50:00|3297.6|3293.6|3297.6|3293.6|3299.6|3294.6|3296.1|3291.6|0
1721397300000|2024-07-19 13:55:00|3298.1|3293.1|3297.1|3292.1|3300.1|3295.6|3297.1|3292.1|0
1721397600000|2024-07-19 14:00:00|3296.1|3291.6|3292.6|3288.1|3296.6|3292.1|3292.6|3288.1|0
1721397900000|2024-07-19 14:05:00|3292.1|3287.6|3294.6|3288.6|3294.6|3288.6|3290.1|3287.1|3
1721398200000|2024-07-19 14:10:00|3295.1|3288.1|3291.6|3286.6|3295.1|3288.1|3291.1|3286.1|0
1721398500000|2024-07-19 14:15:00|3292.1|3286.1|3290.1|3285.1|3293.1|3286.1|3289.6|3284.6|0
1721398800000|2024-07-19 14:20:00|3289.6|3284.6|3289.6|3284.6|3290.6|3285.1|3289.1|3284.1|0
1721399100000|2024-07-19 14:25:00|3289.1|3284.1|3284.6|3279.6|3289.1|3284.1|3284.6|3279.6|0
1721399400000|2024-07-19 14:30:00|3285.1|3280.1|3282.6|3277.1|3285.6|3280.6|3282.6|3277.1|1
1721399700000|2024-07-19 14:35:00|3283.1|3278.1|3288.6|3284.1|3288.6|3284.1|3283.1|3278.1|0
1721400000000|2024-07-19 14:40:00|3288.1|3283.6|3285.1|3276.6|3288.1|3283.6|3285.1|3276.6|0
1721400300000|2024-07-19 14:45:00|3283.6|3277.6|3282.1|3277.1|3283.6|3278.1|3281.1|3276.1|0
1721400600000|2024-07-19 14:50:00|3281.6|3276.6|3282.1|3277.6|3283.1|3278.6|3281.1|3276.6|0
1721400900000|2024-07-19 14:55:00|3282.6|3278.6|3285.1|3280.6|3285.6|3281.1|3282.1|3278.1|0
1721401200000|2024-07-19 15:00:00|3285.6|3281.6|3288.1|3283.6|3288.6|3284.1|3285.6|3281.6|0
1721401500000|2024-07-19 15:05:00|3287.6|3283.1|3284.6|3279.6|3288.1|3283.1|3284.1|3279.6|0
1721401800000|2024-07-19 15:10:00|3284.1|3279.1|3281.6|3277.1|3284.1|3279.1|3281.6|3277.1|0
1721402100000|2024-07-19 15:15:00|3282.1|3278.1|3283.1|3277.6|3283.1|3278.6|3282.1|3277.6|0
1721402400000|2024-07-19 15:20:00|3282.6|3278.1|3283.1|3278.1|3283.1|3278.6|3282.1|3277.6|0
1721402700000|2024-07-19 15:25:00|3282.6|3279.1|3281.6|3275.1|3282.6|3279.1|3281.6|3275.1|2
1721403000000|2024-07-19 15:30:00|3281.1|3268.6|3285.1|3270.1|3285.1|3270.1|3281.1|3268.1|0
1721403300000|2024-07-19 15:35:00|3283.6|3269.6|3279.6|3272.6|3287.1|3273.1|3279.6|3269.6|0
1721403600000|2024-07-19 15:40:00||3270.6||3271.6||3273.6||3270.6|0
1721403900000|2024-07-19 15:45:00||3270.6||3274.6||3274.6||3270.6|0
1721404200000|2024-07-19 15:50:00|3307.1|3272.6|3277.1|3270.6|3327.1|3274.6|3277.1|3229.1|1
1721404500000|2024-07-19 15:55:00|3288.6|3226.6|3288.6|3275.6|3288.6|3275.6|3288.6|3226.1|1
1721404800000|2024-07-19 16:00:00|3289.6|3272.6|3334.6|3234.1|3334.6|3276.6|3289.6|3234.1|0
1721405100000|2024-07-19 16:05:00|3336.1|3235.6|3337.6|3235.6|3337.6|3235.6|3334.6|3235.6|0
1721405400000|2024-07-19 16:10:00|3336.1|3234.1|3336.1|3234.1|3336.1|3234.1|3336.1|3234.1|0
1721405700000|2024-07-19 16:15:00||3235.6||3234.1||3235.6||3234.1|0
1721406000000|2024-07-19 16:20:00|3334.6|3232.6|3332.6|3232.6|3334.6|3232.6|3332.6|3232.6|0
1721406300000|2024-07-19 16:25:00||3231.1||3231.1||3231.1||3231.1|0
1721406600000|2024-07-19 16:30:00|3331.1|3229.1|3331.1|3229.1|3331.1|3229.1|3331.1|3229.1|0
1721406900000|2024-07-19 16:35:00|3332.6|3231.1|3331.1|3229.1|3332.6|3231.1|3331.1|3229.1|0
1721407200000|2024-07-19 16:40:00|3332.6|3231.1|3332.6|3231.1|3332.6|3231.1|3332.6|3231.1|0
1721407500000|2024-07-19 16:45:00|3331.1|3229.1|3331.1|3229.1|3331.1|3229.1|3331.1|3229.1|0
1721407800000|2024-07-19 16:50:00|3329.6||3329.6||3329.6||3329.6||0
1721408100000|2024-07-19 16:55:00|3331.1|3227.6|3331.1|3229.1|3331.1|3229.1|3331.1|3227.6|0
1721408400000|2024-07-19 17:00:00|3329.6|3227.6|3328.1|3227.6|3329.6|3227.6|3328.1|3227.6|0
1721408700000|2024-07-19 17:05:00||3226.1||3227.6||3227.6||3226.1|0
1721409000000|2024-07-19 17:10:00||3226.1||3226.1||3226.1||3226.1|0
1721409600000|2024-07-19 17:20:00|3326.1||3326.1||3326.1||3326.1||0
1721409900000|2024-07-19 17:25:00|3328.1|3227.6|3328.1|3226.1|3328.1|3227.6|3328.1|3226.1|0
1721410200000|2024-07-19 17:30:00||3227.6||3227.6||3227.6||3227.6|0
1721410500000|2024-07-19 17:35:00|3329.6|3229.6|3331.1|3229.6|3331.1|3229.6|3329.6|3229.6|0
1721410800000|2024-07-19 17:40:00|3329.6|3227.6|3328.1|3226.1|3329.6|3227.6|3328.1|3226.1|0
1721411100000|2024-07-19 17:45:00|3329.6|3227.6|3329.6|3229.6|3329.6|3229.6|3329.6|3227.6|0
1721411400000|2024-07-19 17:50:00||3227.6||3227.6||3227.6||3227.6|0
1721411700000|2024-07-19 17:55:00||3229.6||3229.6||3229.6||3229.6|0
1721412000000|2024-07-19 18:00:00||3227.6||3227.6||3227.6||3227.6|0
1721412900000|2024-07-19 18:15:00||3229.6||3229.6||3229.6||3229.6|0
1721413200000|2024-07-19 18:20:00||3227.6||3227.6||3227.6||3227.6|0
1721413800000|2024-07-19 18:30:00|3328.1|3226.1|3328.1|3226.1|3328.1|3226.1|3328.1|3226.1|0
1721414100000|2024-07-19 18:35:00||3227.6||3227.6||3227.6||3227.6|0
1721414400000|2024-07-19 18:40:00||3226.1||3226.1||3226.1||3226.1|0
1721415000000|2024-07-19 18:50:00|3329.6|3227.6|3329.6|3227.6|3329.6|3227.6|3329.6|3227.6|0
1721415600000|2024-07-19 19:00:00|3331.1|3229.6|3331.1|3231.1|3331.1|3231.1|3331.1|3229.6|0
1721415900000|2024-07-19 19:05:00|3332.6||3332.6||3332.6||3332.6||0
1721416800000|2024-07-19 19:20:00||3232.6||3232.6||3232.6||3232.6|0
1721417400000|2024-07-19 19:30:00|3331.1|3231.1|3331.1|3231.1|3331.1|3231.1|3331.1|3231.1|0
1721417700000|2024-07-19 19:35:00|3329.6|3229.6|3329.6|3227.6|3329.6|3229.6|3329.6|3227.6|0
1721418600000|2024-07-19 19:50:00|3331.1|3229.6|3331.1|3229.6|3331.1|3229.6|3331.1|3229.6|0
1721418900000|2024-07-19 19:55:00|3329.6|3227.6|3332.1|3227.6|3332.1|3227.6|3329.6|3227.6|0
1721628000000|2024-07-22 06:00:00|3304.6|3260.1|3336.1|3233.1|3336.1|3260.1|3303.1|3233.1|0
1721631300000|2024-07-22 06:55:00|3344.1|3226.1|3293.6|3238.6|3344.1|3238.6|3293.6|3226.1|0
1721631600000|2024-07-22 07:00:00|3293.1|3239.6|3296.1|3291.1|3298.6|3293.6|3293.1|3239.6|0
1721631900000|2024-07-22 07:05:00|3296.6|3292.1|3300.1|3295.1|3300.1|3295.6|3296.1|3291.1|0
1721632200000|2024-07-22 07:10:00|3300.6|3295.6|3303.6|3299.6|3306.1|3301.6|3300.1|3295.6|0
1721632500000|2024-07-22 07:15:00|3304.1|3299.1|3299.6|3295.1|3304.1|3300.1|3299.6|3295.1|0
1721632800000|2024-07-22 07:20:00|3300.1|3296.1|3303.1|3298.6|3303.1|3298.6|3300.1|3295.6|0
1721633100000|2024-07-22 07:25:00|3303.6|3298.1|3301.6|3297.1|3303.6|3299.1|3301.1|3296.6|0
1721633400000|2024-07-22 07:30:00|3301.1|3296.6|3298.6|3293.6|3301.1|3296.6|3298.6|3293.6|0
1721633700000|2024-07-22 07:35:00|3298.1|3293.1|3299.6|3294.6|3300.1|3295.1|3295.6|3291.1|0
1721634000000|2024-07-22 07:40:00|3300.1|3295.6|3301.6|3297.1|3301.6|3297.1|3299.6|3295.1|0
1721634300000|2024-07-22 07:45:00|3302.1|3297.6|3300.6|3295.6|3302.6|3297.6|3300.6|3295.6|0
1721634600000|2024-07-22 07:50:00|3300.1|3295.1|3303.6|3299.1|3303.6|3299.1|3299.6|3295.1|0
1721634900000|2024-07-22 07:55:00|3304.1|3298.6|3302.1|3298.6|3304.6|3300.6|3302.1|3298.6|8
1721635200000|2024-07-22 08:00:00|3304.6|3298.1|3305.1|3300.1|3306.6|3301.6|3304.6|3297.6|2
1721635500000|2024-07-22 08:05:00|3305.6|3300.6|3308.1|3303.1|3308.6|3304.1|3305.6|3300.6|0
1721635800000|2024-07-22 08:10:00|3308.6|3303.6|3309.1|3304.6|3309.6|3305.1|3307.1|3303.6|4
1721636100000|2024-07-22 08:15:00|3308.6|3304.1|3306.6|3302.1|3308.6|3304.6|3306.1|3302.1|0
1721636400000|2024-07-22 08:20:00|3307.1|3302.6|3309.6|3304.6|3309.6|3304.6|3307.1|3302.1|1
1721636700000|2024-07-22 08:25:00|3310.1||3310.1||3311.1||3310.1||0
1721637000000|2024-07-22 08:30:00|3309.6|3304.1|3310.1|3304.1|3310.1|3304.1|3308.1|3303.6|0
1721637300000|2024-07-22 08:35:00|3310.6|3305.1|3312.1|3305.1|3312.1|3305.1|3310.6|3305.1|0
1721637600000|2024-07-22 08:40:00|3312.6|3306.1|3313.1|3307.1|3314.1|3307.1|3312.6|3306.1|0
1721637900000|2024-07-22 08:45:00|3313.6|3307.6|3314.1|3308.1|3314.6|3308.1|3313.6|3307.6|0
1721638200000|2024-07-22 08:50:00|3314.6|3305.1|3314.6|3307.6|3315.6|3307.6|3314.6|3303.6|0
1721638500000|2024-07-22 08:55:00|3314.1|3308.6|3312.1|3307.1|3314.1|3308.6|3311.6|3307.1|0
1721638800000|2024-07-22 09:00:00|3311.6|3306.6|3313.1|3306.6|3313.1|3306.6|3311.1|3306.1|0
1721639100000|2024-07-22 09:05:00|3313.6|3307.6|3316.1|3309.6|3316.1|3309.6|3313.6|3307.6|0
1721639400000|2024-07-22 09:10:00|3316.6|3310.6|3317.6|3310.6|3317.6|3310.6|3316.1|3310.6|0
1721639700000|2024-07-22 09:15:00|3317.1|3311.1|3316.6|3311.6|3317.6|3311.6|3316.6|3311.1|0
1721640000000|2024-07-22 09:20:00|3317.1|3312.1|3319.1|3312.6|3319.1|3312.6|3317.1|3312.1|0
1721640300000|2024-07-22 09:25:00|3318.1||3319.6||3319.6||3318.1||0
1721640600000|2024-07-22 09:30:00|3320.1|3313.1|3319.1|3313.6|3320.1|3313.6|3318.1|3313.1|0
1721640900000|2024-07-22 09:35:00|3319.6||3318.6||3319.6||3318.6||0
1721641200000|2024-07-22 09:40:00|3318.1|3313.1|3316.6|3311.6|3318.1|3313.1|3316.6|3311.6|0
1721641500000|2024-07-22 09:45:00|3317.1||3317.1||3317.6||3316.6||0
1721641800000|2024-07-22 09:50:00|3317.6||3317.6||3318.1||3317.1||0
1721642100000|2024-07-22 09:55:00|3318.1|3312.6|3318.6|3312.6|3319.1|3312.6|3318.1|3312.6|0
1721642400000|2024-07-22 10:00:00|3319.1|3313.6|3319.1|3313.6|3320.1|3313.6|3319.1|3313.6|0
1721642700000|2024-07-22 10:05:00|3319.6|3314.1|3319.1|3314.6|3321.1|3314.6|3319.1|3314.1|0
1721643000000|2024-07-22 10:10:00|3319.6|3314.1|3318.1|3313.6|3320.1|3314.6|3318.1|3313.1|0
1721643300000|2024-07-22 10:15:00|3318.6|3313.1|3319.1|3313.6|3319.1|3313.6|3318.6|3313.1|0
1721643600000|2024-07-22 10:20:00|3319.6|3314.1|3320.1|3314.6|3320.6|3314.6|3319.6|3314.1|0
1721643900000|2024-07-22 10:25:00|3320.6||3321.6||3321.6||3320.6||0
1721644200000|2024-07-22 10:30:00|3322.1|3315.1|3324.1|3319.1|3364.6|3319.1|3322.1|3271.1|0
1721644500000|2024-07-22 10:35:00|3324.6|3319.6|3325.6|3321.1|3326.1|3321.1|3324.6|3319.6|0
1721644800000|2024-07-22 10:40:00|3326.1|3321.6|3327.6|3322.6|3327.6|3322.6|3326.1|3321.6|0
1721645100000|2024-07-22 10:45:00|3327.1|3322.1|3328.1|3323.1|3328.1|3323.1|3327.1|3322.1|0
1721645400000|2024-07-22 10:50:00|3327.6|3324.1|3328.6|3324.1|3328.6|3324.1|3327.6|3324.1|0
1721645700000|2024-07-22 10:55:00|3329.1|3323.6|3327.1|3322.6|3329.1|3323.6|3327.1|3322.6|0
1721646000000|2024-07-22 11:00:00|3332.6|3317.6|3324.1|3319.6|3366.1|3319.6|3324.1|3272.6|0
1721646300000|2024-07-22 11:05:00|3324.6|3320.1|3324.6|3320.1|3325.6|3321.1|3324.6|3320.1|4
1721646600000|2024-07-22 11:10:00|3324.1|3319.6|3323.1|3318.6|3324.1|3319.6|3322.6|3318.6|0
1721646900000|2024-07-22 11:15:00|3322.6|3318.1|3322.6|3318.6|3323.6|3318.6|3322.6|3317.6|0
1721647200000|2024-07-22 11:20:00|3322.1|3318.1|3320.6|3316.1|3322.1|3318.1|3320.6|3316.1|0
1721647500000|2024-07-22 11:25:00|3321.1|3315.6|3320.1|3315.1|3321.1|3315.6|3319.6|3315.1|0
1721647800000|2024-07-22 11:30:00|3319.6|3316.1|3321.6|3316.1|3321.6|3316.1|3318.6|3315.6|5
1721648100000|2024-07-22 11:35:00|3322.1||3322.1||3322.1||3322.1||0
1721648400000|2024-07-22 11:40:00|3322.6||3322.6||3322.6||3322.6||0
1721648700000|2024-07-22 11:45:00|3323.1|3316.6|3325.6|3320.1|3326.6|3320.1|3323.1|3316.6|0
1721649000000|2024-07-22 11:50:00|3326.1|3319.6|3323.6|3319.1|3326.1|3320.1|3323.6|3319.1|0
1721649300000|2024-07-22 11:55:00|3324.1|3318.6|3324.6|3319.1|3324.6|3319.1|3324.1|3318.6|0
1721649600000|2024-07-22 12:00:00|3325.1|3320.1|3326.6|3320.1|3326.6|3320.1|3325.1|3320.1|0
1721649900000|2024-07-22 12:05:00|3327.1|3320.6|3326.6|3321.1|3327.6|3321.1|3326.6|3320.6|0
1721650200000|2024-07-22 12:10:00|3326.1||3326.6||3326.6||3325.6||0
1721650500000|2024-07-22 12:15:00|3326.1|3320.6|3325.1|3320.6|3326.1|3320.6|3325.1|3320.6|0
1721650800000|2024-07-22 12:20:00|3325.6|3321.1|3326.1|3321.1|3326.6|3321.1|3325.6|3321.1|0
1721651100000|2024-07-22 12:25:00|3326.6|3321.6|3329.6|3322.1|3329.6|3322.1|3326.6|3321.6|0
1721651400000|2024-07-22 12:30:00|3330.1|3322.6|3330.1|3325.1|3330.6|3325.6|3330.1|3322.6|0
1721651700000|2024-07-22 12:35:00|3329.6|3324.6|3330.1|3325.6|3330.1|3325.6|3329.1|3324.6|0
1721652000000|2024-07-22 12:40:00|3330.6|3326.1|3330.6|3326.1|3331.1|3326.6|3330.6|3325.6|0
1721652300000|2024-07-22 12:45:00|3331.1|3326.6|3330.6|3326.1|3331.1|3327.1|3329.6|3325.1|0
1721652600000|2024-07-22 12:50:00|3331.1|3327.1|3330.6|3326.1|3331.6|3327.1|3330.6|3326.1|0
1721652900000|2024-07-22 12:55:00|3330.1|3325.6|3329.1|3324.1|3331.1|3326.1|3329.1|3324.1|0
1721653200000|2024-07-22 13:00:00|3329.6|3324.6|3330.1|3325.1|3331.1|3326.6|3329.1|3324.6|0
1721653500000|2024-07-22 13:05:00|3329.6|3324.6|3330.1|3325.6|3330.1|3325.6|3329.1|3324.6|0
1721653800000|2024-07-22 13:10:00|3330.6||3330.6||3330.6||3330.6||0
1721654100000|2024-07-22 13:15:00|3330.1|3325.1|3330.1|3325.6|3331.1|3326.1|3330.1|3325.1|0
1721654400000|2024-07-22 13:20:00|3329.6|3325.1|3331.1|3326.1|3331.1|3326.1|3328.1|3324.1|0
1721654700000|2024-07-22 13:25:00|3330.6|3325.6|3329.6|3324.6|3330.6|3325.6|3329.1|3324.1|0
1721655000000|2024-07-22 13:30:00|3330.1|3324.1|3329.1|3323.1|3330.6|3324.1|3326.1|3321.6|0
1721655300000|2024-07-22 13:35:00|3329.6|3323.6|3332.6|3327.1|3333.6|3327.1|3329.6|3323.6|0
1721655600000|2024-07-22 13:40:00|3333.1|3327.6|3333.1|3328.1|3334.1|3328.1|3332.6|3327.6|0
1721655900000|2024-07-22 13:45:00|3333.6||3334.6||3334.6||3333.1||0
1721656200000|2024-07-22 13:50:00|3335.1|3329.1|3331.6|3327.1|3335.6|3329.1|3331.6|3327.1|0
1721656500000|2024-07-22 13:55:00|3330.6|3326.6|3323.1|3318.1|3330.6|3326.6|3322.6|3318.1|0
1721656800000|2024-07-22 14:00:00|3323.6|3317.6|3320.1|3316.1|3323.6|3317.6|3320.1|3315.6|0
1721657100000|2024-07-22 14:05:00|3319.6|3315.6|3316.6|3311.6|3319.6|3315.6|3316.6|3311.6|0
1721657400000|2024-07-22 14:10:00|3317.1|3312.1|3320.6|3314.1|3320.6|3314.1|3317.1|3312.1|0
1721657700000|2024-07-22 14:15:00|3321.1|3315.1|3320.1|3314.1|3323.1|3317.1|3318.1|3314.1|0
1721658000000|2024-07-22 14:20:00|3320.6|3314.6|3322.1|3315.1|3322.1|3315.1|3320.6|3314.6|0
1721658300000|2024-07-22 14:25:00|3321.6|3315.6|3322.6|3316.1|3322.6|3316.1|3321.1|3315.6|0
1721658600000|2024-07-22 14:30:00|3322.1|3315.6|3321.6|3315.1|3322.1|3315.6|3319.1|3314.6|1
1721658900000|2024-07-22 14:35:00|3322.1|3315.6|3324.6|3318.1|3324.6|3318.1|3322.1|3315.6|0
1721659200000|2024-07-22 14:40:00|3325.1|3319.1|3324.6|3320.1|3326.1|3320.1|3324.6|3319.1|0
1721659500000|2024-07-22 14:45:00|3323.6|3319.6|3322.6|3317.1|3324.1|3319.6|3322.1|3317.1|0
1721659800000|2024-07-22 14:50:00|3322.1|3316.6|3323.1|3317.1|3323.1|3317.1|3321.6|3316.6|0
1721660100000|2024-07-22 14:55:00|3323.6|3317.6|3325.6|3319.1|3326.1|3319.1|3323.6|3317.6|0
1721660400000|2024-07-22 15:00:00|3326.1|3319.6|3329.1|3323.1|3329.1|3323.1|3326.1|3319.6|0
1721660700000|2024-07-22 15:05:00|3329.6|3323.6|3327.1|3322.1|3331.1|3324.1|3327.1|3322.1|0
1721661000000|2024-07-22 15:10:00|3327.6||3328.6||3329.1||3326.6||0
1721661300000|2024-07-22 15:15:00|3329.1|3322.6|3326.6|3321.1|3329.1|3323.1|3326.1|3321.1|0
1721661600000|2024-07-22 15:20:00|3327.1|3320.6|3323.6|3319.1|3327.1|3320.6|3323.6|3319.1|0
1721661900000|2024-07-22 15:25:00|3324.1|3318.6|3322.1|3317.6|3324.1|3319.1|3322.1|3317.6|0
1721662200000|2024-07-22 15:30:00|3323.1|3311.6|3324.6|3310.6|3329.1|3311.6|3322.1|3280.6|0
1721662500000|2024-07-22 15:35:00|3326.1|3288.6|3324.1|3311.6|3329.1|3311.6|3321.1|3288.6|0
1721662800000|2024-07-22 15:40:00|3323.6|3311.1|3321.6|3309.6|3324.1|3311.1|3321.1|3307.1|0
1721663100000|2024-07-22 15:45:00|3322.6|3308.6|3322.1|3307.1|3322.6|3309.6|3320.6|3307.1|0
1721663400000|2024-07-22 15:50:00|3321.6|3306.1|3371.6|3309.1|3371.6|3310.1|3321.1|3306.1|0
1721663700000|2024-07-22 15:55:00||3308.1||3308.1||3309.1||3307.1|0
1721664000000|2024-07-22 16:00:00|3371.1|3307.1|3371.6|3268.6|3371.6|3310.1|3371.1|3268.6|0
1721664300000|2024-07-22 16:05:00|3370.1|3270.1|3371.6|3270.1|3371.6|3270.1|3369.6|3270.1|0
1721664600000|2024-07-22 16:10:00|3373.1||3371.6||3373.1||3371.6||0
1721664900000|2024-07-22 16:15:00|3373.1||3373.1||3373.1||3373.1||0
1721665200000|2024-07-22 16:20:00|3372.6|3272.1|3373.1|3270.1|3373.1|3272.1|3372.6|3270.1|0
1721665500000|2024-07-22 16:25:00|3371.6|3268.6|3371.6|3268.6|3371.6|3268.6|3371.6|3268.6|0
1721665800000|2024-07-22 16:30:00|3370.1||3371.6||3371.6||3370.1||0
1721666100000|2024-07-22 16:35:00||3270.1||3270.1||3270.1||3270.1|0
1721666400000|2024-07-22 16:40:00|3371.1||3371.6||3371.6||3371.1||0
1721667000000|2024-07-22 16:50:00|3373.1|3272.1|3374.6|3272.1|3374.6|3272.1|3373.1|3272.1|0
1721667300000|2024-07-22 16:55:00||3273.6||3272.1||3273.6||3272.1|0
1721667600000|2024-07-22 17:00:00|3376.6|3273.6|3376.6|3273.6|3376.6|3273.6|3376.6|3273.6|0
1721667900000|2024-07-22 17:05:00||3275.1||3275.1||3275.1||3275.1|0
1721668200000|2024-07-22 17:10:00||3273.6||3273.6||3273.6||3273.6|0
1721668500000|2024-07-22 17:15:00||3275.1||3275.1||3275.1||3275.1|0
1721669100000|2024-07-22 17:25:00|3376.1||3376.6||3376.6||3376.1||0
1721669400000|2024-07-22 17:30:00|3378.1|3276.6|3378.1|3276.6|3378.1|3276.6|3378.1|3276.6|0
1721669700000|2024-07-22 17:35:00||3275.1||3275.1||3275.1||3275.1|0
1721670300000|2024-07-22 17:45:00||3276.6||3276.6||3276.6||3276.6|0
1721671200000|2024-07-22 18:00:00||3275.1||3275.1||3275.1||3275.1|0
1721671500000|2024-07-22 18:05:00|3376.6|3276.6|3378.1|3276.6|3378.1|3276.6|3376.6|3276.6|0
1721671800000|2024-07-22 18:10:00||3275.1||3275.1||3275.1||3275.1|0
1721672400000|2024-07-22 18:20:00||3276.6||3276.6||3276.6||3276.6|0
1721673300000|2024-07-22 18:35:00|3379.6||3379.6||3379.6||3379.6||0
1721674200000|2024-07-22 18:50:00||3278.6||3278.6||3278.6||3278.6|0
1721674800000|2024-07-22 19:00:00|3378.1|3276.6|3378.1|3276.6|3378.1|3276.6|3376.6|3275.1|0
1721675100000|2024-07-22 19:05:00|3379.6||3379.6||3379.6||3379.6||0
1721675700000|2024-07-22 19:15:00||3278.6||3278.6||3278.6||3278.6|0
1721676000000|2024-07-22 19:20:00||3276.6||3276.6||3276.6||3276.6|0
1721676600000|2024-07-22 19:30:00||3278.6||3278.6||3278.6||3278.6|0
1721676900000|2024-07-22 19:35:00|3381.6||3381.6||3381.6||3381.6||0
1721678100000|2024-07-22 19:55:00|3379.6||3379.6||3379.6||3379.6||0
1721714400000|2024-07-23 06:00:00|3357.1|3304.6|3382.6|3311.6|3382.6|3312.1|3357.1|3304.6|0
1721717700000|2024-07-23 06:55:00|3382.1|3312.1|3373.6|3312.1|3382.1|3312.1|3373.6|3312.1|0
1721718000000|2024-07-23 07:00:00|3373.1|3312.6|3336.6|3333.1|3390.6|3334.6|3336.6|3312.6|0
1721718300000|2024-07-23 07:05:00|3339.1|3332.6|3343.6|3338.6|3343.6|3339.1|3339.1|3332.6|0
1721718600000|2024-07-23 07:10:00|3344.1|3339.1|3339.6|3334.6|3345.1|3340.6|3339.6|3334.6|0
1721718900000|2024-07-23 07:15:00|3339.1|3334.1|3335.6|3330.6|3339.1|3334.1|3335.6|3330.6|0
1721719200000|2024-07-23 07:20:00|3336.1|3330.1|3332.6|3328.1|3336.1|3331.1|3331.6|3326.1|0
1721719500000|2024-07-23 07:25:00|3333.1|3327.6|3332.1|3327.6|3333.1|3328.6|3331.6|3326.6|0
1721719800000|2024-07-23 07:30:00|3332.6|3327.1|3333.1|3328.6|3334.6|3330.1|3332.6|3327.1|0
1721720100000|2024-07-23 07:35:00|3332.6|3328.1|3334.6|3329.6|3336.1|3331.6|3332.6|3328.1|0
1721720400000|2024-07-23 07:40:00|3335.1|3330.6|3337.6|3332.6|3338.1|3333.1|3333.6|3329.1|0
1721720700000|2024-07-23 07:45:00|3337.1|3332.1|3334.6|3329.6|3337.1|3332.1|3334.6|3329.6|0
1721721000000|2024-07-23 07:50:00|3334.1|3329.1|3333.1|3328.6|3334.1|3329.1|3330.6|3325.6|0
1721721300000|2024-07-23 07:55:00|3332.6|3328.1|3330.6|3326.1|3333.1|3328.1|3330.6|3326.1|0
1721721600000|2024-07-23 08:00:00|3329.6|3325.6|3331.1|3326.6|3331.1|3326.6|3329.6|3324.6|0
1721721900000|2024-07-23 08:05:00|3330.6|3326.1|3329.6|3325.1|3330.6|3326.1|3329.6|3324.6|0
1721722200000|2024-07-23 08:10:00|3330.1|3326.1|3333.1|3328.1|3333.1|3328.1|3330.1|3325.6|0
1721722500000|2024-07-23 08:15:00|3333.6|3328.6|3331.6|3326.6|3334.1|3329.1|3330.6|3326.6|0
1721722800000|2024-07-23 08:20:00|3332.1|3327.1|3330.6|3325.6|3332.6|3327.6|3330.6|3325.6|3
1721723100000|2024-07-23 08:25:00|3330.1|3325.1|3330.6|3325.6|3331.6|3327.1|3329.6|3324.6|0
1721723400000|2024-07-23 08:30:00|3330.1|3325.1|3332.1|3327.6|3332.6|3327.6|3329.6|3325.1|0
1721723700000|2024-07-23 08:35:00|3332.6|3328.1|3335.1|3330.1|3335.1|3330.6|3332.6|3328.1|0
1721724000000|2024-07-23 08:40:00|3334.6|3329.6|3334.6|3330.1|3334.6|3330.1|3333.6|3329.1|0
1721724300000|2024-07-23 08:45:00|3335.1|3329.6|3337.1|3332.6|3337.1|3332.6|3335.1|3329.6|0
1721724600000|2024-07-23 08:50:00|3336.6|3332.1|3336.1|3331.6|3336.6|3332.1|3335.6|3331.6|0
1721724900000|2024-07-23 08:55:00|3336.6|3331.1|3334.6|3329.6|3336.6|3331.1|3334.6|3329.6|0
1721725200000|2024-07-23 09:00:00|3334.1|3329.1|3335.6|3330.6|3335.6|3331.1|3333.6|3329.1|0
1721725500000|2024-07-23 09:05:00|3335.1|3330.1|3336.6|3332.1|3336.6|3332.1|3334.6|3330.1|0
1721725800000|2024-07-23 09:10:00|3336.1|3331.6|3336.1|3331.6|3336.1|3331.6|3335.1|3330.6|0
1721726100000|2024-07-23 09:15:00|3336.6|3332.1|3339.6|3335.1|3340.6|3335.6|3336.6|3332.1|0
1721726400000|2024-07-23 09:20:00|3340.1|3336.1|3342.1|3337.1|3342.1|3337.1|3340.1|3336.1|0
1721726700000|2024-07-23 09:25:00|3341.6|3337.6|3342.6|3338.1|3342.6|3338.1|3341.6|3337.1|0
1721727000000|2024-07-23 09:30:00|3343.1|3338.6|3343.6|3338.6|3345.1|3340.1|3343.1|3338.6|0
1721727300000|2024-07-23 09:35:00|3343.1|3338.1|3342.1|3337.6|3343.1|3338.1|3342.1|3337.6|0
1721727600000|2024-07-23 09:40:00|3342.6|3338.1|3346.1|3341.6|3346.1|3341.6|3342.6|3338.1|0
1721727900000|2024-07-23 09:45:00|3346.6|3342.1|3351.6|3335.6|3386.6|3343.6|3346.6|3331.6|0
1721728200000|2024-07-23 09:50:00|3350.6|3333.6|3349.1|3344.1|3350.6|3344.6|3348.6|3333.6|0
1721728500000|2024-07-23 09:55:00|3348.6|3343.6|3348.1|3343.1|3349.1|3344.6|3348.1|3343.1|0
1721728800000|2024-07-23 10:00:00|3347.6|3344.1|3358.1|3341.1|3380.1|3349.6|3347.6|3337.1|2
1721729100000|2024-07-23 10:05:00|3357.6|3341.6|3357.6|3350.1|3405.1|3352.1|3357.6|3336.1|0
1721729400000|2024-07-23 10:10:00|3357.1|3349.6|3355.6|3348.1|3357.1|3349.6|3355.6|3347.6|0
1721729700000|2024-07-23 10:15:00|3355.1|3348.6|3354.6|3350.1|3355.1|3350.1|3353.6|3348.6|0
1721730000000|2024-07-23 10:20:00|3354.1|3349.6|3354.6|3350.1|3355.1|3350.1|3353.1|3348.6|0
1721730300000|2024-07-23 10:25:00|3355.1|3351.1|3356.6|3352.1|3357.1|3352.1|3354.6|3351.1|0
1721730600000|2024-07-23 10:30:00|3357.1|3353.1|3360.1|3355.6|3380.1|3356.1|3357.1|3342.6|0
1721730900000|2024-07-23 10:35:00|3360.6|3355.1|3359.6|3355.6|3360.6|3356.1|3358.1|3353.6|0
1721731200000|2024-07-23 10:40:00|3360.1|3355.1|3359.1|3354.1|3360.6|3355.1|3359.1|3354.1|0
1721731500000|2024-07-23 10:45:00|3358.6|3353.6|3359.1|3354.1|3359.1|3354.1|3357.1|3352.1|0
1721731800000|2024-07-23 10:50:00|3359.6|3355.1|3360.6|3355.6|3360.6|3356.1|3359.6|3355.1|0
1721732100000|2024-07-23 10:55:00|3361.1|3356.1|3360.6|3355.6|3362.1|3357.6|3360.6|3355.6|0
1721732400000|2024-07-23 11:00:00|3361.6|3347.1|3361.1|3354.6|3365.1|3354.6|3360.6|3347.1|0
1721732700000|2024-07-23 11:05:00|3361.6|3355.1|3363.1|3356.6|3363.1|3356.6|3361.6|3355.1|0
1721733000000|2024-07-23 11:10:00|3362.1||3361.6||3362.1||3361.1||0
1721733300000|2024-07-23 11:15:00|3362.1||3361.6||3362.6||3361.6||0
1721733600000|2024-07-23 11:20:00|3362.1|3356.1|3360.6|3355.6|3362.1|3356.1|3360.1|3355.6|0
1721733900000|2024-07-23 11:25:00|3361.1|3357.1|3361.1|3356.6|3361.1|3357.1|3360.1|3356.6|0
1721734200000|2024-07-23 11:30:00|3360.6|3357.1|3360.1|3355.6|3360.6|3357.6|3360.1|3355.6|0
1721734500000|2024-07-23 11:35:00|3359.6|3355.1|3358.1|3353.6|3359.6|3355.1|3358.1|3353.1|0
1721734800000|2024-07-23 11:40:00|3358.6|3353.1|3357.6|3352.6|3358.6|3353.6|3357.6|3352.6|0
1721735100000|2024-07-23 11:45:00|3357.1|3352.1|3354.1|3350.1|3357.1|3352.1|3354.1|3350.1|0
1721735400000|2024-07-23 11:50:00|3354.6|3349.6|3356.6|3350.1|3356.6|3350.1|3354.6|3349.6|0
1721735700000|2024-07-23 11:55:00|3356.1||3356.1||3356.1||3355.6||0
1721736000000|2024-07-23 12:00:00|3355.6|3349.6|3354.6|3350.1|3355.6|3350.1|3354.1|3349.6|0
1721736300000|2024-07-23 12:05:00|3355.1|3349.6|3352.1|3347.1|3355.1|3349.6|3352.1|3347.1|0
1721736600000|2024-07-23 12:10:00|3351.6|3346.6|3350.6|3346.1|3351.6|3347.1|3350.6|3346.1|0
1721736900000|2024-07-23 12:15:00|3351.1|3346.6|3350.1|3345.6|3351.1|3346.6|3350.1|3345.6|0
1721737200000|2024-07-23 12:20:00|3349.1|3346.1|3349.6|3344.6|3349.6|3346.1|3349.1|3344.1|0
1721737500000|2024-07-23 12:25:00|3350.1|3345.6|3352.6|3346.6|3352.6|3346.6|3350.1|3345.6|0
1721737800000|2024-07-23 12:30:00|3352.1|3346.1|3350.6|3345.6|3352.1|3346.1|3349.6|3345.6|0
1721738100000|2024-07-23 12:35:00|3349.6|3345.1|3349.1|3344.6|3351.1|3345.6|3349.1|3344.6|0
1721738400000|2024-07-23 12:40:00|3349.6|3344.1|3348.6|3343.6|3349.6|3344.1|3347.6|3343.1|0
1721738700000|2024-07-23 12:45:00|3349.1||3349.6||3349.6||3348.1||0
1721739000000|2024-07-23 12:50:00|3350.6||3349.6||3350.6||3348.6||0
1721739300000|2024-07-23 12:55:00|3350.1||3350.6||3350.6||3350.1||0
1721739600000|2024-07-23 13:00:00||3344.1||3344.6||3344.6||3344.1|0
1721739900000|2024-07-23 13:05:00|3351.1||3350.1||3351.1||3350.1||0
1721740200000|2024-07-23 13:10:00|3349.6||3349.1||3349.6||3349.1||0
1721740500000|2024-07-23 13:15:00|3348.6|3344.1|3347.6|3343.1|3348.6|3344.1|3347.1|3342.6|0
1721740800000|2024-07-23 13:20:00|3348.1|3342.6|3347.1|3342.1|3348.1|3342.6|3347.1|3342.1|0
1721741100000|2024-07-23 13:25:00|3347.6|3342.6|3347.1|3342.1|3348.6|3342.6|3347.1|3342.1|0
1721741400000|2024-07-23 13:30:00|3347.6|3342.6|3342.6|3338.6|3347.6|3342.6|3342.6|3338.1|0
1721741700000|2024-07-23 13:35:00|3341.6|3338.1|3339.6|3335.1|3341.6|3338.1|3339.1|3334.6|0
1721742000000|2024-07-23 13:40:00|3340.1|3335.6|3343.6|3337.1|3343.6|3337.1|3340.1|3335.6|0
1721742300000|2024-07-23 13:45:00|3343.1||3344.1||3344.1||3342.1||0
1721742600000|2024-07-23 13:50:00|3343.6|3336.6|3338.6|3333.6|3343.6|3336.6|3338.1|3333.6|0
1721742900000|2024-07-23 13:55:00|3339.1|3334.1|3341.6|3332.6|3341.6|3334.1|3339.1|3332.6|0
1721743200000|2024-07-23 14:00:00|3343.1|3333.1|3339.6|3333.6|3343.1|3336.6|3338.1|3333.1|0
1721743500000|2024-07-23 14:05:00|3339.1|3333.1|3339.1|3333.6|3341.6|3334.6|3337.6|3333.1|0
1721743800000|2024-07-23 14:10:00|3338.1|3333.1|3339.1|3333.6|3339.1|3333.6|3338.1|3333.1|0
1721744100000|2024-07-23 14:15:00|3339.6|3333.1|3338.6|3332.6|3339.6|3333.1|3336.6|3332.1|0
1721744400000|2024-07-23 14:20:00|3339.1|3333.1|3339.1|3334.6|3342.1|3335.6|3339.1|3333.1|0
1721744700000|2024-07-23 14:25:00|3338.1|3334.1|3339.6|3333.6|3339.6|3334.1|3337.1|3333.1|0
1721745000000|2024-07-23 14:30:00|3340.1|3334.1|3340.1|3334.6|3341.1|3334.6|3340.1|3334.1|0
1721745300000|2024-07-23 14:35:00|3339.6|3335.1|3338.6|3333.6|3341.6|3335.6|3338.1|3333.6|0
1721745600000|2024-07-23 14:40:00|3338.1|3333.1|3336.6|3331.6|3338.1|3333.1|3336.6|3331.6|0
1721745900000|2024-07-23 14:45:00|3336.1|3331.1|3333.6|3328.6|3336.1|3331.1|3333.6|3328.6|0
1721746200000|2024-07-23 14:50:00|3334.1|3329.1|3333.6|3329.1|3334.1|3329.1|3333.1|3328.6|0
1721746500000|2024-07-23 14:55:00|3334.1|3328.6|3335.1|3329.1|3335.1|3329.1|3334.1|3328.6|0
1721746800000|2024-07-23 15:00:00|3335.6||3336.1||3336.1||3335.6||0
1721747100000|2024-07-23 15:05:00|3336.6|3329.6|3337.1|3331.1|3337.1|3331.1|3336.6|3329.6|0
1721747400000|2024-07-23 15:10:00|3337.6|3332.6|3339.6|3334.6|3339.6|3334.6|3337.6|3332.6|1
1721747700000|2024-07-23 15:15:00|3340.1|3335.1|3341.1|3335.6|3341.1|3335.6|3340.1|3334.6|0
1721748000000|2024-07-23 15:20:00|3340.6|3336.1|3340.1|3335.1|3341.1|3336.1|3339.6|3334.6|0
1721748300000|2024-07-23 15:25:00|3339.6|3334.6|3339.1|3334.6|3339.6|3334.6|3339.1|3334.1|0
1721748600000|2024-07-23 15:30:00|3344.1|3328.6|3344.6|3329.1|3346.1|3330.1|3341.6|3326.6|0
1721748900000|2024-07-23 15:35:00|3346.6|3329.6|3345.1|3330.1|3355.6|3331.6|3344.1|3325.1|0
1721749200000|2024-07-23 15:40:00|3344.6|3330.6|3390.6|3312.1|3390.6|3330.6|3343.6|3312.1|0
1721749500000|2024-07-23 15:45:00|3389.1||3389.1||3390.6||3389.1||0
1721751000000|2024-07-23 16:10:00|3390.6||3390.6||3390.6||3390.6||0
1721751300000|2024-07-23 16:15:00|3389.1||3389.1||3389.1||3389.1||0
1721751600000|2024-07-23 16:20:00|3387.6||3387.6||3387.6||3387.6||0
1721751900000|2024-07-23 16:25:00|3385.6||3385.6||3385.6||3385.6||0
1721752800000|2024-07-23 16:40:00|3387.6||3387.6||3387.6||3387.6||0
1721753400000|2024-07-23 16:50:00|3385.6||3385.6||3385.6||3385.6||0
1721754000000|2024-07-23 17:00:00|3387.6||3387.6||3387.6||3387.6||0
1721754300000|2024-07-23 17:05:00|3389.1||3389.1||3389.1||3389.1||0
1721754600000|2024-07-23 17:10:00|3387.6||3387.6||3387.6||3387.6||0
1721755200000|2024-07-23 17:20:00|3389.1||3389.1||3389.1||3389.1||0
1721755800000|2024-07-23 17:30:00|3387.6||3387.6||3389.1||3387.6||0
1721756700000|2024-07-23 17:45:00|3389.1||3389.1||3389.1||3389.1||0
1721757300000|2024-07-23 17:55:00|3390.6||3390.6||3390.6||3390.6||0
1721757900000|2024-07-23 18:05:00|3392.1||3392.1||3392.1||3392.1||0
1721759100000|2024-07-23 18:25:00|3390.6||3390.6||3390.6||3389.1||0
1721763300000|2024-07-23 19:35:00|3389.1||3389.1||3389.1||3389.1||0
1721763600000|2024-07-23 19:40:00|3387.6||3387.6||3387.6||3387.6||0
1721763900000|2024-07-23 19:45:00|3389.1||3389.1||3389.1||3389.1||0
1721764200000|2024-07-23 19:50:00|3387.6||3387.6||3387.6||3387.6||0
1721800800000|2024-07-24 06:00:00|3350.6|3296.6|3374.6|3312.1|3374.6|3312.1|3349.1|3296.6|0
1721803800000|2024-07-24 06:50:00|3399.1|3311.6|3399.1|3311.6|3399.1|3311.6|3399.1|3311.6|0
1721804100000|2024-07-24 06:55:00|3387.6||3374.1||3387.6||3374.1||0
1721804400000|2024-07-24 07:00:00|3373.6|3312.1|3319.1|3312.1|3373.6|3313.6|3315.6|3261.1|3
1721804700000|2024-07-24 07:05:00|3319.6|3313.1|3327.6|3319.1|3331.1|3319.1|3319.6|3313.1|0
1721805000000|2024-07-24 07:10:00|3328.1|3319.6|3331.1|3325.1|3331.6|3325.1|3328.1|3319.6|0
1721805300000|2024-07-24 07:15:00|3330.6|3325.6|3339.6|3320.1|3357.6|3330.6|3328.6|3320.1|0
1721805600000|2024-07-24 07:20:00|3381.1|3322.1|3334.1|3328.1|3381.1|3331.1|3334.1|3279.6|0
1721805900000|2024-07-24 07:25:00|3334.6|3327.6|3333.1|3328.1|3334.6|3330.1|3333.1|3327.6|0
1721806200000|2024-07-24 07:30:00|3333.6|3327.6|3327.1|3321.6|3334.1|3329.1|3327.1|3321.6|0
1721806500000|2024-07-24 07:35:00|3327.6|3321.1|3327.6|3322.6|3327.6|3323.6|3327.1|3320.6|0
1721806800000|2024-07-24 07:40:00|3327.1|3322.1|3322.6|3316.6|3327.1|3322.1|3322.6|3316.6|0
1721807100000|2024-07-24 07:45:00|3322.1|3316.1|3318.1|3313.6|3322.1|3316.6|3318.1|3313.6|0
1721807400000|2024-07-24 07:50:00|3318.6|3314.6|3320.1|3314.1|3321.1|3316.6|3318.6|3314.1|0
1721807700000|2024-07-24 07:55:00|3319.6|3313.6|3321.1|3315.6|3321.1|3316.1|3319.1|3313.6|0
1721808000000|2024-07-24 08:00:00|3320.1|3315.1|3320.1|3314.6|3320.1|3316.1|3319.1|3314.1|0
1721808300000|2024-07-24 08:05:00|3319.1|3314.1|3315.6|3308.6|3319.1|3314.1|3315.6|3308.6|0
1721808600000|2024-07-24 08:10:00|3315.1|3308.1|3312.6|3308.6|3315.6|3311.1|3312.1|3307.1|0
1721808900000|2024-07-24 08:15:00|3313.1|3308.1|3312.1|3307.6|3313.1|3308.6|3309.6|3305.6|0
1721809200000|2024-07-24 08:20:00|3311.6|3307.1|3315.6|3310.6|3315.6|3311.1|3311.6|3307.1|0
1721809500000|2024-07-24 08:25:00|3316.1|3311.6|3315.6|3310.6|3316.6|3312.1|3315.6|3310.6|0
1721809800000|2024-07-24 08:30:00|3315.1|3310.1|3316.1|3311.6|3316.6|3312.1|3314.6|3309.6|0
1721810100000|2024-07-24 08:35:00|3315.6|3311.1|3315.6|3311.1|3316.1|3311.6|3313.6|3309.1|0
1721810400000|2024-07-24 08:40:00|3316.1|3312.1|3319.6|3307.1|3346.6|3314.1|3316.1|3261.1|0
1721810700000|2024-07-24 08:45:00|3357.6|3307.6|3316.1|3311.6|3357.6|3312.6|3315.6|3261.1|0
1721811000000|2024-07-24 08:50:00|3315.1|3311.1|3317.6|3312.6|3318.6|3312.6|3315.1|3311.1|0
1721811300000|2024-07-24 08:55:00|3318.1||3319.1||3319.6||3318.1||0
1721811600000|2024-07-24 09:00:00|3319.6|3313.1|3322.1|3315.6|3322.1|3315.6|3319.6|3313.1|0
1721811900000|2024-07-24 09:05:00|3322.6|3316.1|3323.6|3316.6|3323.6|3316.6|3321.6|3316.1|0
1721812200000|2024-07-24 09:10:00|3323.1||3321.6||3323.1||3321.6||0
1721812500000|2024-07-24 09:15:00|3322.1|3316.1|3320.6|3315.6|3322.1|3316.1|3320.6|3315.6|0
1721812800000|2024-07-24 09:20:00|3321.1|3315.1|3318.6|3314.1|3321.6|3315.1|3318.1|3314.1|0
1721813100000|2024-07-24 09:25:00|3317.6|3313.6|3317.6|3312.6|3317.6|3313.6|3316.6|3312.1|0
1721813400000|2024-07-24 09:30:00|3318.1||3318.6||3318.6||3318.1||0
1721813700000|2024-07-24 09:35:00|3318.1|3313.1|3319.6|3313.6|3319.6|3313.6|3317.6|3313.1|0
1721814000000|2024-07-24 09:40:00|3319.1|3314.1|3320.6|3314.6|3320.6|3314.6|3318.6|3314.1|0
1721814300000|2024-07-24 09:45:00|3321.1|3314.1|3318.1|3313.6|3321.1|3314.1|3318.1|3313.6|0
1721814600000|2024-07-24 09:50:00|3317.1|3313.1|3318.1|3313.6|3318.6|3313.6|3317.1|3313.1|0
1721814900000|2024-07-24 09:55:00|3318.6|3313.1|3318.6|3313.6|3319.1|3313.6|3318.1|3313.1|0
1721815200000|2024-07-24 10:00:00|3319.1|3314.6|3323.1|3316.6|3323.1|3316.6|3319.1|3314.6|0
1721815500000|2024-07-24 10:05:00|3322.6||3322.1||3322.6||3322.1||0
1721815800000|2024-07-24 10:10:00|3322.6|3317.1|3325.1|3318.6|3325.1|3318.6|3322.6|3317.1|0
1721816100000|2024-07-24 10:15:00|3324.6||3325.1||3325.1||3324.1||0
1721816400000|2024-07-24 10:20:00|3325.6|3319.6|3325.6|3319.6|3326.6|3319.6|3325.6|3319.6|0
1721816700000|2024-07-24 10:25:00|3326.1|3319.1|3324.1|3319.1|3326.1|3319.6|3323.6|3319.1|0
1721817000000|2024-07-24 10:30:00|3323.1|3318.6|3321.1|3316.6|3323.6|3318.6|3320.6|3316.1|0
1721817300000|2024-07-24 10:35:00|3320.6|3316.1|3320.6|3315.6|3320.6|3316.1|3320.1|3315.1|0
1721817600000|2024-07-24 10:40:00|3320.1|3315.1|3317.6|3313.1|3320.1|3315.1|3317.6|3313.1|0
1721817900000|2024-07-24 10:45:00|3318.1|3313.6|3319.6|3313.6|3319.6|3313.6|3318.1|3313.6|0
1721818200000|2024-07-24 10:50:00|3319.1||3320.1||3320.1||3318.6||0
1721818500000|2024-07-24 10:55:00|3319.6||3319.6||3319.6||3319.1||0
1721818800000|2024-07-24 11:00:00|3322.1|3308.6|3319.6|3315.1|3323.1|3315.6|3318.6|3306.6|0
1721819100000|2024-07-24 11:05:00|3320.1|3314.6|3319.6|3314.6|3320.1|3315.1|3318.6|3314.1|0
1721819400000|2024-07-24 11:10:00|3320.1|3315.1|3319.6|3315.1|3320.6|3315.6|3319.6|3315.1|0
1721819700000|2024-07-24 11:15:00|3320.1|3316.1|3321.1|3316.6|3321.1|3316.6|3320.1|3315.6|0
1721820000000|2024-07-24 11:20:00|3320.6|3316.1|3322.6|3318.1|3322.6|3318.1|3320.6|3316.1|0
1721820300000|2024-07-24 11:25:00|3323.1|3318.6|3323.6|3318.6|3324.1|3318.6|3323.1|3318.6|0
1721820600000|2024-07-24 11:30:00|3323.1|3318.1|3323.6|3319.1|3324.1|3319.1|3322.6|3318.1|0
1721820900000|2024-07-24 11:35:00|3324.1|3318.6|3324.1|3319.1|3324.1|3319.1|3323.6|3318.6|0
1721821200000|2024-07-24 11:40:00|3323.6|3318.6|3323.6|3319.1|3324.1|3319.1|3322.6|3318.1|0
1721821500000|2024-07-24 11:45:00|3324.1|3320.1|3322.1|3317.6|3324.6|3320.1|3321.1|3316.6|0
1721821800000|2024-07-24 11:50:00|3321.6|3317.1|3322.1|3317.1|3322.1|3317.1|3320.6|3316.1|0
1721822100000|2024-07-24 11:55:00|3322.6|3317.6|3321.1|3316.6|3322.6|3318.1|3321.1|3316.6|0
1721822400000|2024-07-24 12:00:00|3320.6|3316.1|3320.6|3316.1|3320.6|3316.6|3319.1|3315.1|0
1721822700000|2024-07-24 12:05:00|3320.1|3315.6|3319.6|3314.6|3320.6|3315.6|3319.1|3314.6|0
1721823000000|2024-07-24 12:10:00|3319.1|3314.1|3319.1|3314.1|3319.1|3314.6|3317.1|3312.6|0
1721823300000|2024-07-24 12:15:00|3318.6|3315.1|3319.1|3314.6|3319.1|3315.1|3318.1|3313.6|0
1721823600000|2024-07-24 12:20:00|3319.6|3314.1|3319.1|3315.1|3319.6|3315.1|3318.6|3314.1|0
1721823900000|2024-07-24 12:25:00|3319.6|3314.6|3319.6|3310.6|3320.6|3314.6|3318.1|3310.6|0
1721824200000|2024-07-24 12:30:00|3320.6|3311.1|3320.6|3316.1|3320.6|3316.6|3318.6|3311.1|0
1721824500000|2024-07-24 12:35:00|3320.1|3315.6|3319.1|3314.6|3320.1|3315.6|3318.6|3314.1|0
1721824800000|2024-07-24 12:40:00|3318.6|3314.1|3317.6|3313.1|3318.6|3314.1|3316.6|3312.6|0
1721825100000|2024-07-24 12:45:00|3317.1|3312.6|3319.1|3314.6|3319.1|3314.6|3317.1|3312.6|0
1721825400000|2024-07-24 12:50:00|3318.6|3314.1|3318.1|3313.6|3319.1|3314.1|3318.1|3313.6|0
1721825700000|2024-07-24 12:55:00|3317.6|3313.1|3318.1|3313.6|3318.1|3314.1|3317.1|3313.1|0
1721826000000|2024-07-24 13:00:00|3318.6|3314.6|3320.6|3315.6|3320.6|3315.6|3318.6|3314.6|0
1721826300000|2024-07-24 13:05:00|3320.1|3314.6|3317.6|3313.1|3320.1|3314.6|3317.6|3313.1|0
1721826600000|2024-07-24 13:10:00|3317.1|3314.1|3319.6|3315.1|3319.6|3315.1|3317.1|3314.1|0
1721826900000|2024-07-24 13:15:00|3320.1|3314.6|3319.1|3314.1|3320.1|3314.6|3319.1|3314.1|0
1721827200000|2024-07-24 13:20:00|3318.6|3313.6|3319.1|3314.6|3320.1|3315.6|3318.6|3313.6|0
1721827500000|2024-07-24 13:25:00|3319.6|3315.1|3320.1|3314.6|3320.6|3315.1|3319.1|3314.6|0
1721827800000|2024-07-24 13:30:00|3320.6|3315.1|3319.6|3314.6|3323.6|3318.6|3319.6|3314.6|0
1721828100000|2024-07-24 13:35:00|3319.1|3315.1|3320.1|3315.6|3321.6|3315.6|3318.6|3314.1|0
1721828400000|2024-07-24 13:40:00|3320.6|3316.1|3371.1|3266.1|3371.1|3317.1|3320.6|3265.6|0
1721828700000|2024-07-24 13:45:00|3370.6|3266.6|3325.1|3319.1|3370.6|3319.1|3324.1|3266.6|0
1721829000000|2024-07-24 13:50:00|3324.6|3318.6|3322.6|3317.6|3325.6|3318.6|3322.6|3317.6|0
1721829300000|2024-07-24 13:55:00|3322.1|3317.1|3323.6|3314.1|3323.6|3317.1|3318.6|3314.1|0
1721829600000|2024-07-24 14:00:00|3324.1|3314.6|3323.6|3318.6|3325.6|3320.6|3322.6|3314.6|0
1721829900000|2024-07-24 14:05:00|3324.1|3319.1|3320.6|3315.1|3324.1|3319.1|3320.1|3315.1|0
1721830200000|2024-07-24 14:10:00|3321.1|3314.6|3318.1|3311.6|3321.1|3314.6|3316.1|3311.1|0
1721830500000|2024-07-24 14:15:00|3318.6|3312.1|3320.1|3314.6|3320.1|3314.6|3318.1|3312.1|0
1721830800000|2024-07-24 14:20:00|3320.6|3315.1|3321.6|3316.6|3322.1|3316.6|3319.6|3315.1|0
1721831100000|2024-07-24 14:25:00|3322.1|3316.1|3326.1|3320.6|3326.1|3320.6|3321.1|3316.1|0
1721831400000|2024-07-24 14:30:00|3326.6|3320.1|3324.1|3319.1|3326.6|3320.1|3323.6|3319.1|0
1721831700000|2024-07-24 14:35:00|3324.6|3319.6|3323.1|3318.1|3325.1|3319.6|3323.1|3318.1|0
1721832000000|2024-07-24 14:40:00|3322.6|3318.6|3320.1|3315.1|3322.6|3318.6|3320.1|3315.1|0
1721832300000|2024-07-24 14:45:00|3319.6|3315.6|3321.1|3310.1|3324.1|3315.6|3318.6|3308.6|0
1721832600000|2024-07-24 14:50:00|3324.6|3311.6|3319.6|3315.1|3325.6|3316.6|3319.6|3309.6|0
1721832900000|2024-07-24 14:55:00|3320.1|3315.6|3321.6|3316.6|3322.1|3317.6|3320.1|3315.6|0
1721833200000|2024-07-24 15:00:00|3322.1|3317.1|3320.6|3315.6|3322.1|3317.6|3320.6|3315.6|0
1721833500000|2024-07-24 15:05:00|3320.1|3315.1|3318.6|3314.1|3320.1|3315.1|3317.6|3312.6|0
1721833800000|2024-07-24 15:10:00|3318.1|3313.6|3317.6|3312.6|3318.1|3314.1|3317.1|3312.1|3
1721834100000|2024-07-24 15:15:00|3317.1|3313.1|3315.1|3310.1|3317.1|3313.1|3315.1|3310.1|0
1721834400000|2024-07-24 15:20:00|3314.6|3309.6|3311.6|3307.1|3314.6|3309.6|3311.6|3307.1|0
1721834700000|2024-07-24 15:25:00|3312.1|3307.6|3313.1|3307.6|3313.1|3307.6|3312.1|3307.6|0
1721835000000|2024-07-24 15:30:00|3317.1|3302.1|3319.6|3303.6|3319.6|3305.1|3316.6|3300.6|0
1721835300000|2024-07-24 15:35:00|3319.1|3304.1|3319.6|3302.6|3322.6|3304.1|3319.1|3301.1|0
1721835600000|2024-07-24 15:40:00|3325.1|3303.6|3363.6|3262.1|3363.6|3304.1|3320.6|3260.1|0
1721835900000|2024-07-24 15:45:00|3362.1|3260.1|3362.1|3260.1|3362.1|3260.1|3362.1|3260.1|0
1721836200000|2024-07-24 15:50:00|3363.6||3363.6||3363.6||3363.6||0
1721836500000|2024-07-24 15:55:00|3362.1||3362.1||3362.1||3362.1||0
1721837100000|2024-07-24 16:05:00|3360.6|3258.6|3360.6|3258.6|3360.6|3258.6|3360.6|3258.6|0
1721837400000|2024-07-24 16:10:00|3362.1|3260.1|3362.1|3260.1|3362.1|3260.1|3362.1|3260.1|0
1721837700000|2024-07-24 16:15:00|3363.6|3262.1|3363.6|3260.1|3363.6|3262.1|3363.6|3260.1|0
1721838000000|2024-07-24 16:20:00||3262.1||3262.1||3262.1||3262.1|0
1721838300000|2024-07-24 16:25:00||3260.1||3260.1||3260.1||3260.1|0
1721838600000|2024-07-24 16:30:00||3262.1||3262.1||3262.1||3262.1|0
1721838900000|2024-07-24 16:35:00|3362.1|3260.1|3362.1|3260.1|3362.1|3260.1|3362.1|3260.1|0
1721839200000|2024-07-24 16:40:00||3258.6||3258.6||3258.6||3258.6|0
1721839500000|2024-07-24 16:45:00|3363.6|3260.1|3363.6|3260.1|3363.6|3260.1|3363.6|3260.1|0
1721839800000|2024-07-24 16:50:00|3362.1||3362.1||3362.1||3362.1||0
1721840700000|2024-07-24 17:05:00|3363.6|3262.1|3365.6|3262.1|3365.6|3262.1|3363.6|3262.1|0
1721841000000|2024-07-24 17:10:00||3263.6||3263.6||3263.6||3263.6|0
1721841300000|2024-07-24 17:15:00||3262.1||3262.1||3262.1||3262.1|0
1721841600000|2024-07-24 17:20:00|3363.6||3363.6||3363.6||3363.6||0
1721841900000|2024-07-24 17:25:00||3260.1||3260.1||3260.1||3260.1|0
1721842200000|2024-07-24 17:30:00|3362.1||3363.6||3363.6||3362.1||0
1721842500000|2024-07-24 17:35:00||3262.1||3262.1||3262.1||3262.1|0
1721843400000|2024-07-24 17:50:00||3260.1||3260.1||3260.1||3260.1|0
1721843700000|2024-07-24 17:55:00|3362.1||3362.1||3362.1||3362.1||0
1721844900000|2024-07-24 18:15:00||3258.6||3258.6||3258.6||3258.6|0
1721845200000|2024-07-24 18:20:00|3360.6||3360.6||3360.6||3360.6||0
1721845800000|2024-07-24 18:30:00||3257.1||3257.1||3257.1||3257.1|0
1721846400000|2024-07-24 18:40:00|3359.1|3255.6|3357.1|3255.6|3359.1|3255.6|3357.1|3255.6|0
1721846700000|2024-07-24 18:45:00||3253.6||3253.6||3253.6||3253.6|0
1721847000000|2024-07-24 18:50:00|3355.6|3252.1|3355.6|3252.1|3355.6|3252.1|3353.6|3252.1|0
1721847300000|2024-07-24 18:55:00|3357.1|3253.6|3355.1|3253.6|3357.1|3253.6|3355.1|3253.6|0
1721847600000|2024-07-24 19:00:00|3353.1|3252.1|3355.1|3252.1|3355.1|3252.1|3353.1|3252.1|0
1721847900000|2024-07-24 19:05:00|3353.1|3250.6|3353.1|3250.6|3353.1|3250.6|3353.1|3250.6|0
1721848200000|2024-07-24 19:10:00||3252.1||3252.1||3252.1||3252.1|0
1721848500000|2024-07-24 19:15:00|3355.1||3355.1||3355.1||3355.1||0
1721848800000|2024-07-24 19:20:00||3253.6||3253.6||3253.6||3253.6|0
1721849100000|2024-07-24 19:25:00||3252.1||3252.1||3252.1||3252.1|0
1721849400000|2024-07-24 19:30:00|3356.6|3253.6|3356.6|3253.6|3356.6|3253.6|3356.6|3253.6|0
1721849700000|2024-07-24 19:35:00|3358.1|3255.6|3356.6|3255.6|3358.1|3255.6|3356.6|3255.6|0
1721850000000|2024-07-24 19:40:00|3358.1|3253.6|3356.6|3253.6|3358.1|3253.6|3356.6|3253.6|0
1721850300000|2024-07-24 19:45:00|3355.1||3356.6||3356.6||3355.1||0
1721850600000|2024-07-24 19:50:00|3355.1|3252.1|3353.1|3250.6|3355.1|3252.1|3353.1|3250.6|0
1721850900000|2024-07-24 19:55:00|3355.1|3252.1|3355.1|3252.1|3355.1|3252.1|3355.1|3252.1|0
1721887200000|2024-07-25 06:00:00|3323.1|3268.6|3340.1|3237.6|3343.6|3270.1|3318.6|3237.6|0
1721890200000|2024-07-25 06:50:00|3353.1|3202.6|3353.1|3202.6|3353.1|3202.6|3353.1|3202.6|0
1721890500000|2024-07-25 06:55:00|3340.6|3216.6|3293.6|3272.6|3340.6|3279.1|3293.6|3216.6|0
1721890800000|2024-07-25 07:00:00|3292.6|3273.1|3280.1|3275.6|3314.1|3279.1|3279.1|3249.6|0
1721891100000|2024-07-25 07:05:00|3279.6|3275.1|3275.1|3270.6|3285.6|3278.6|3274.6|3270.1|0
1721891400000|2024-07-25 07:10:00|3274.6|3270.1|3270.1|3266.1|3275.6|3270.6|3270.1|3266.1|0
1721891700000|2024-07-25 07:15:00|3269.1|3265.6|3284.1|3277.1|3284.1|3277.1|3269.1|3264.6|0
1721892000000|2024-07-25 07:20:00|3283.6|3276.6|3273.6|3268.1|3283.6|3277.1|3273.1|3268.1|0
1721892300000|2024-07-25 07:25:00|3274.1|3268.6|3279.6|3274.1|3281.1|3274.1|3273.6|3268.6|0
1721892600000|2024-07-25 07:30:00|3278.6|3273.6|3274.6|3263.1|3278.6|3273.6|3273.1|3262.6|0
1721892900000|2024-07-25 07:35:00|3273.6|3262.1|3277.1|3271.6|3278.1|3272.1|3273.6|3261.6|1
1721893200000|2024-07-25 07:40:00|3276.6|3271.1|3269.1|3264.6|3276.6|3271.1|3269.1|3264.6|0
1721893500000|2024-07-25 07:45:00|3269.6|3265.1|3270.1|3266.1|3273.1|3267.1|3269.6|3264.6|0
1721893800000|2024-07-25 07:50:00|3270.6|3267.1|3275.6|3269.1|3275.6|3269.1|3270.6|3267.1|0
1721894100000|2024-07-25 07:55:00|3275.1|3268.6|3274.6|3268.1|3275.1|3269.1|3273.1|3268.1|0
1721894400000|2024-07-25 08:00:00|3274.1|3268.6|3267.1|3262.1|3274.6|3270.1|3267.1|3262.1|0
1721894700000|2024-07-25 08:05:00|3267.6|3263.1|3262.1|3257.6|3268.1|3263.1|3262.1|3257.6|0
1721895000000|2024-07-25 08:10:00|3262.6|3258.1|3260.1|3255.6|3267.1|3262.6|3260.1|3255.6|0
1721895300000|2024-07-25 08:15:00|3260.6|3255.1|3257.6|3253.1|3261.1|3256.1|3256.1|3252.1|0
1721895600000|2024-07-25 08:20:00|3258.1|3253.6|3259.1|3255.1|3260.6|3256.1|3258.1|3253.6|0
1721895900000|2024-07-25 08:25:00|3258.6|3254.6|3265.1|3260.1|3265.6|3261.1|3258.6|3254.1|0
1721896200000|2024-07-25 08:30:00|3264.6|3259.6|3271.1|3266.6|3271.1|3266.6|3264.1|3259.6|0
1721896500000|2024-07-25 08:35:00|3270.6|3266.1|3273.6|3269.1|3274.1|3269.1|3269.6|3265.1|0
1721896800000|2024-07-25 08:40:00|3274.1|3270.1|3275.1|3270.6|3276.1|3271.6|3273.1|3268.6|0
1721897100000|2024-07-25 08:45:00|3274.6|3270.1|3277.6|3273.1|3277.6|3273.1|3273.6|3269.1|0
1721897400000|2024-07-25 08:50:00|3277.1|3272.6|3275.1|3270.1|3277.1|3272.6|3273.1|3268.6|0
1721897700000|2024-07-25 08:55:00|3276.1|3270.6|3277.1|3272.6|3279.1|3274.6|3276.1|3270.6|0
1721898000000|2024-07-25 09:00:00|3276.6|3272.1|3274.6|3269.6|3276.6|3272.1|3273.6|3269.6|0
1721898300000|2024-07-25 09:05:00|3275.1|3270.1|3283.6|3271.1|3283.6|3277.6|3275.1|3270.1|0
1721898600000|2024-07-25 09:10:00|3284.1|3270.6|3276.1|3271.6|3284.1|3273.6|3276.1|3265.1|0
1721898900000|2024-07-25 09:15:00|3276.6|3272.1|3277.6|3273.1|3278.1|3273.1|3276.6|3271.6|0
1721899200000|2024-07-25 09:20:00|3277.1|3272.6|3275.6|3270.6|3277.6|3272.6|3274.6|3270.1|0
1721899500000|2024-07-25 09:25:00|3275.1|3270.1|3272.1|3267.1|3275.1|3270.1|3271.6|3267.1|0
1721899800000|2024-07-25 09:30:00|3272.6|3268.1|3274.6|3269.6|3275.6|3271.1|3272.6|3268.1|0
1721900100000|2024-07-25 09:35:00|3273.6|3269.1|3272.6|3267.1|3274.6|3270.6|3272.6|3266.6|0
1721900400000|2024-07-25 09:40:00|3273.1|3268.1|3271.1|3266.6|3273.6|3269.1|3270.6|3266.6|0
1721900700000|2024-07-25 09:45:00|3271.6|3267.1|3273.1|3268.6|3273.1|3268.6|3269.6|3265.1|0
1721901000000|2024-07-25 09:50:00|3273.6|3269.6|3274.6|3270.1|3276.1|3271.1|3273.6|3269.6|0
1721901300000|2024-07-25 09:55:00|3275.1|3271.1|3276.1|3272.1|3276.6|3272.1|3275.1|3270.6|0
1721901600000|2024-07-25 10:00:00|3276.6|3273.1|3274.6|3270.6|3278.1|3273.1|3274.6|3270.6|0
1721901900000|2024-07-25 10:05:00|3275.1|3270.1|3274.1|3269.6|3276.6|3272.1|3274.1|3269.6|0
1721902200000|2024-07-25 10:10:00|3274.6|3270.1|3270.1|3265.6|3275.1|3270.6|3270.1|3265.6|0
1721902500000|2024-07-25 10:15:00|3270.6|3265.1|3270.6|3265.6|3270.6|3265.6|3268.1|3264.1|0
1721902800000|2024-07-25 10:20:00|3271.1|3266.1|3272.6|3268.1|3273.1|3268.6|3271.1|3266.1|0
1721903100000|2024-07-25 10:25:00|3272.1|3267.6|3271.6|3267.1|3272.1|3267.6|3270.6|3266.1|0
1721903400000|2024-07-25 10:30:00|3272.1|3266.6|3274.6|3270.1|3274.6|3270.1|3272.1|3266.6|0
1721903700000|2024-07-25 10:35:00|3274.1|3269.6|3272.1|3268.1|3274.6|3269.6|3271.6|3267.1|0
1721904000000|2024-07-25 10:40:00|3272.6|3267.6|3270.6|3266.1|3274.1|3269.1|3270.6|3266.1|0
1721904300000|2024-07-25 10:45:00|3271.1|3267.1|3269.6|3259.1|3273.6|3268.1|3268.6|3258.1|0
1721904600000|2024-07-25 10:50:00|3271.6|3257.6|3273.6|3266.6|3274.6|3266.6|3271.6|3257.6|0
1721904900000|2024-07-25 10:55:00|3274.1|3267.1|3274.1|3268.6|3275.1|3268.6|3274.1|3267.1|0
1721905200000|2024-07-25 11:00:00|3276.6|3265.1|3277.1|3271.1|3280.1|3271.1|3273.6|3260.1|1
1721905500000|2024-07-25 11:05:00|3277.6|3271.6|3278.1|3272.1|3278.6|3272.1|3276.6|3271.6|0
1721905800000|2024-07-25 11:10:00|3277.1||3278.6||3278.6||3277.1||0
1721906100000|2024-07-25 11:15:00|3277.6||3278.1||3278.1||3277.1||0
1721906400000|2024-07-25 11:20:00|3278.6|3272.6|3275.1|3270.6|3279.1|3273.1|3275.1|3270.6|0
1721906700000|2024-07-25 11:25:00|3275.6|3271.1|3275.1|3270.1|3276.1|3271.1|3274.1|3269.6|0
1721907000000|2024-07-25 11:30:00|3274.6|3269.6|3276.1|3269.1|3276.1|3269.6|3273.1|3268.6|0
1721907300000|2024-07-25 11:35:00|3275.6|3270.1|3277.1|3270.1|3277.1|3270.1|3274.6|3269.6|0
1721907600000|2024-07-25 11:40:00|3277.6|3271.1|3277.1|3272.1|3278.6|3272.1|3277.1|3271.1|0
1721907900000|2024-07-25 11:45:00|3276.1|3271.6|3273.1|3267.1|3276.6|3271.6|3271.6|3267.1|0
1721908200000|2024-07-25 11:50:00|3273.6|3267.6|3274.1|3268.1|3274.6|3268.1|3273.1|3267.6|0
1721908500000|2024-07-25 11:55:00|3273.6|3267.6|3275.1|3269.1|3275.1|3269.1|3272.1|3267.6|0
1721908800000|2024-07-25 12:00:00|3275.6|3269.6|3277.6|3272.1|3278.6|3272.1|3274.6|3269.6|0
1721909100000|2024-07-25 12:05:00|3278.1||3278.6||3278.6||3277.1||0
1721909400000|2024-07-25 12:10:00|3278.1|3271.6|3278.1|3272.1|3278.1|3272.1|3276.1|3271.6|0
1721909700000|2024-07-25 12:15:00|3277.1|3272.6|3279.6|3273.1|3279.6|3273.1|3277.1|3272.6|0
1721910000000|2024-07-25 12:20:00|3280.1|3274.1|3279.1|3274.1|3280.1|3274.1|3278.6|3273.6|0
1721910300000|2024-07-25 12:25:00|3278.1|3273.6|3281.1|3270.1|3281.1|3273.6|3276.1|3270.1|0
1721910600000|2024-07-25 12:30:00|3280.6|3269.6|3278.1|3273.6|3280.6|3276.1|3278.1|3268.1|0
1721910900000|2024-07-25 12:35:00|3277.6|3273.1|3279.1|3274.1|3279.6|3274.6|3276.6|3272.1|0
1721911200000|2024-07-25 12:40:00|3278.6|3275.1|3282.6|3277.6|3282.6|3278.1|3278.6|3274.6|0
1721911500000|2024-07-25 12:45:00|3283.1|3278.6|3284.6|3280.1|3286.1|3282.1|3283.1|3278.6|0
1721911800000|2024-07-25 12:50:00|3284.1|3279.6|3286.1|3281.1|3286.1|3281.1|3282.6|3278.1|0
1721912100000|2024-07-25 12:55:00|3286.6|3281.6|3287.1|3282.6|3287.1|3282.6|3284.6|3280.1|0
1721912400000|2024-07-25 13:00:00|3286.6|3282.1|3281.6|3277.1|3286.6|3282.1|3281.6|3277.1|0
1721912700000|2024-07-25 13:05:00|3280.6|3276.6|3285.6|3281.1|3285.6|3281.1|3280.6|3276.6|0
1721913000000|2024-07-25 13:10:00|3286.1|3282.1|3284.6|3280.1|3287.1|3282.6|3284.6|3280.1|0
1721913300000|2024-07-25 13:15:00|3284.1|3281.1|3286.1|3281.6|3286.1|3281.6|3284.1|3279.6|0
1721913600000|2024-07-25 13:20:00|3285.6|3281.1|3285.6|3281.1|3285.6|3281.1|3284.1|3279.6|0
1721913900000|2024-07-25 13:25:00|3285.1|3280.6|3287.6|3282.1|3287.6|3282.1|3284.1|3280.1|0
1721914200000|2024-07-25 13:30:00|3288.1|3282.6|3285.1|3280.1|3291.1|3285.1|3284.6|3279.6|0
1721914500000|2024-07-25 13:35:00|3284.6|3280.6|3287.6|3282.1|3289.1|3282.1|3284.6|3280.6|0
1721914800000|2024-07-25 13:40:00|3288.1|3282.6|3292.6|3287.1|3294.6|3289.1|3287.1|3282.6|0
1721915100000|2024-07-25 13:45:00|3293.1|3286.6|3292.1|3286.1|3294.1|3287.1|3289.6|3284.6|0
1721915400000|2024-07-25 13:50:00|3293.1|3287.1|3294.1|3288.1|3295.1|3288.1|3293.1|3287.1|0
1721915700000|2024-07-25 13:55:00|3294.6|3287.6|3288.6|3283.1|3294.6|3288.1|3287.1|3282.6|0
1721916000000|2024-07-25 14:00:00|3287.6|3282.6|3280.1|3275.6|3287.6|3282.6|3279.6|3275.1|0
1721916300000|2024-07-25 14:05:00|3280.6|3275.1|3278.1|3272.6|3280.6|3275.6|3276.6|3272.1|0
1721916600000|2024-07-25 14:10:00|3278.6|3273.6|3279.1|3272.6|3280.1|3275.1|3277.1|3272.6|0
1721916900000|2024-07-25 14:15:00|3279.6|3273.1|3286.1|3281.1|3286.6|3281.6|3279.6|3273.1|0
1721917200000|2024-07-25 14:20:00|3285.6|3280.1|3287.1|3280.6|3287.1|3280.6|3284.1|3279.6|0
1721917500000|2024-07-25 14:25:00|3286.1|3281.1|3290.1|3283.6|3290.1|3283.6|3286.1|3281.1|0
1721917800000|2024-07-25 14:30:00|3289.6|3284.1|3286.6|3281.6|3290.6|3285.1|3284.6|3280.1|5
1721918100000|2024-07-25 14:35:00|3286.1|3282.6|3287.1|3282.6|3289.1|3284.6|3285.6|3282.6|0
1721918400000|2024-07-25 14:40:00|3286.6|3282.1|3290.6|3286.1|3290.6|3286.1|3284.6|3280.1|0
1721918700000|2024-07-25 14:45:00|3291.1|3287.1|3292.6|3288.1|3292.6|3288.1|3289.1|3284.6|0
1721919000000|2024-07-25 14:50:00|3293.1|3288.6|3294.1|3289.6|3295.6|3291.1|3293.1|3288.6|1
1721919300000|2024-07-25 14:55:00|3293.6|3289.1|3295.6|3290.6|3295.6|3290.6|3292.1|3287.6|0
1721919600000|2024-07-25 15:00:00|3295.1|3290.1|3296.1|3291.6|3296.1|3291.6|3294.1|3289.1|0
1721919900000|2024-07-25 15:05:00|3295.6|3291.1|3295.1|3290.6|3296.6|3292.1|3294.6|3290.1|0
1721920200000|2024-07-25 15:10:00|3295.6|3290.1|3298.1|3293.1|3298.1|3293.6|3294.1|3289.6|0
1721920500000|2024-07-25 15:15:00|3297.6|3294.1|3300.6|3296.1|3302.1|3297.1|3297.6|3294.1|0
1721920800000|2024-07-25 15:20:00|3301.1|3297.1|3300.1|3295.6|3301.6|3297.1|3299.1|3294.6|0
1721921100000|2024-07-25 15:25:00|3300.6|3295.1|3300.6|3293.1|3300.6|3295.1|3300.6|3293.1|0
1721921400000|2024-07-25 15:30:00|3302.1|3287.1|3301.6|3286.1|3302.1|3288.1|3300.6|3285.1|0
1721921700000|2024-07-25 15:35:00|3302.1|3283.6|3302.1|3289.1|3304.6|3289.6|3300.1|3283.6|0
1721922000000|2024-07-25 15:40:00|3301.6|3288.6|3311.1|3286.1|3322.6|3288.6|3301.6|3283.1|0
1721922300000|2024-07-25 15:45:00|3305.1|3287.1|3305.6|3287.6|3325.1|3288.6|3304.6|3285.6|0
1721922600000|2024-07-25 15:50:00|3308.1|3246.1|3347.6|3288.1|3349.6|3288.1|3304.6|3246.1|0
1721922900000|2024-07-25 15:55:00|3349.6|3286.6|3349.6|3289.6|3349.6|3289.6|3349.6|3247.6|0
1721923200000|2024-07-25 16:00:00|3351.1|3288.1|3351.1|3289.6|3351.1|3289.6|3351.1|3248.6|0
1721923500000|2024-07-25 16:05:00|3349.6|3288.1|3347.6|3288.1|3349.6|3289.6|3347.6|3286.6|0
1721923800000|2024-07-25 16:10:00|3349.6|3249.6|3351.1|3289.6|3351.1|3289.6|3349.6|3249.6|0
1721924100000|2024-07-25 16:15:00|3352.6|3291.1|3352.6|3291.1|3352.6|3291.1|3352.6|3291.1|0
1721924400000|2024-07-25 16:20:00|3354.1|3292.6|3354.1|3292.6|3354.1|3292.6|3354.1|3292.6|0
1721924700000|2024-07-25 16:25:00|3352.6||3352.6||3352.6||3352.6||0
1721925000000|2024-07-25 16:30:00|3354.1|3291.1|3354.1|3292.6|3354.1|3294.1|3354.1|3253.1|0
1721925300000|2024-07-25 16:35:00||3294.1||3294.1||3294.1||3294.1|0
1721925600000|2024-07-25 16:40:00|3356.1||3356.1||3356.1||3356.1||0
1721925900000|2024-07-25 16:45:00|3354.1|3292.6|3352.6|3292.6|3354.1|3292.6|3352.6|3292.6|0
1721926200000|2024-07-25 16:50:00|3354.1|3291.1|3354.1|3292.6|3354.1|3292.6|3352.6|3291.1|0
1721926500000|2024-07-25 16:55:00||3294.1||3294.1||3294.1||3294.1|0
1721926800000|2024-07-25 17:00:00|3356.1|3292.6|3357.6|3297.6|3357.6|3297.6|3356.1|3292.6|0
1721927100000|2024-07-25 17:05:00|3356.1|3298.1|3359.1|3298.1|3359.1|3298.1|3356.1|3298.1|0
1721927400000|2024-07-25 17:10:00|3357.6|3297.6|3356.1|3297.6|3357.6|3297.6|3356.1|3297.6|0
1721927700000|2024-07-25 17:15:00|3354.1||3354.1||3354.1||3354.1||0
1721928000000|2024-07-25 17:20:00|3352.6||3351.1||3352.6||3351.1||0
1721928300000|2024-07-25 17:25:00|3352.6||3352.6||3352.6||3352.6||0
1721929200000|2024-07-25 17:40:00|3354.1||3354.1||3354.1||3354.1||0
1721929500000|2024-07-25 17:45:00|3352.6||3352.6||3352.6||3352.6||0
1721930100000|2024-07-25 17:55:00|3354.1||3356.1||3356.1||3354.1||0
1721930400000|2024-07-25 18:00:00|3354.1|3254.1|3352.6|3291.1|3354.1|3292.6|3352.6|3254.1|0
1721930700000|2024-07-25 18:05:00||3292.6||3291.1||3292.6||3291.1|0
1721931000000|2024-07-25 18:10:00|3351.1||3352.6||3352.6||3351.1||0
1721931600000|2024-07-25 18:20:00|3351.1|3289.6|3351.1|3289.6|3351.1|3289.6|3351.1|3289.6|0
1721931900000|2024-07-25 18:25:00|3352.6|3291.1|3351.1|3289.6|3352.6|3291.1|3351.1|3289.6|0
1721932200000|2024-07-25 18:30:00|3352.6|3291.1|3352.6|3291.1|3352.6|3291.1|3352.6|3291.1|0
1721932500000|2024-07-25 18:35:00|3351.1|3289.6|3351.1|3289.6|3351.1|3289.6|3351.1|3289.6|0
1721932800000|2024-07-25 18:40:00|3349.6|3288.1|3349.6|3288.1|3349.6|3288.1|3349.6|3288.1|0
1721933100000|2024-07-25 18:45:00|3347.6|3286.6|3344.6|3283.6|3347.6|3286.6|3344.6|3283.6|0
1721933700000|2024-07-25 18:55:00|3346.1|3282.1|3344.6|3283.6|3346.1|3285.1|3344.6|3282.1|0
1721934000000|2024-07-25 19:00:00|3346.1|3285.1|3344.6|3283.6|3346.1|3285.1|3344.6|3283.6|0
1721934300000|2024-07-25 19:05:00|3346.1|3285.1|3346.1|3283.6|3346.1|3285.1|3346.1|3283.6|0
1721934600000|2024-07-25 19:10:00|3344.6|3285.1|3346.1|3285.1|3346.1|3285.1|3344.6|3285.1|0
1721935200000|2024-07-25 19:20:00|3347.6|3286.6|3351.1|3289.6|3351.1|3289.6|3347.6|3286.6|0
1721935500000|2024-07-25 19:25:00|3352.6|3291.1|3351.1|3289.6|3352.6|3291.1|3351.1|3250.1|0
1721935800000|2024-07-25 19:30:00|3349.6|3288.1|3349.6|3288.1|3349.6|3288.1|3349.6|3288.1|0
1721936100000|2024-07-25 19:35:00|3347.6|3286.6|3346.1|3285.1|3347.6|3286.6|3346.1|3285.1|0
1721936400000|2024-07-25 19:40:00||3286.6||3285.1||3286.6||3285.1|0
1721936700000|2024-07-25 19:45:00|3344.6|3283.6|3344.6|3283.6|3344.6|3283.6|3343.1|3282.1|0
1721937000000|2024-07-25 19:50:00|3343.1|3282.1|3339.6|3279.1|3343.1|3282.1|3339.6|3279.1|0
1721937300000|2024-07-25 19:55:00|3341.1|3280.6|3341.1|3279.1|3341.1|3280.6|3341.1|3279.1|0
1721973600000|2024-07-26 06:00:00|3314.6|3261.6|3337.6|3235.1|3337.6|3261.6|3314.6|3235.1|0
1721976900000|2024-07-26 06:55:00|3350.6|3216.6|3358.1|3223.6|3358.1|3223.6|3350.6|3216.6|0
1721977200000|2024-07-26 07:00:00|3357.6|3278.6|3292.6|3287.6|3357.6|3288.1|3291.1|3276.6|0
1721977500000|2024-07-26 07:05:00|3293.1|3288.1|3289.1|3284.1|3295.6|3291.1|3289.1|3284.1|0
1721977800000|2024-07-26 07:10:00|3288.6|3283.6|3288.1|3282.6|3289.1|3285.1|3287.1|3282.1|0
1721978100000|2024-07-26 07:15:00|3287.6|3282.1|3284.1|3279.1|3288.1|3284.1|3284.1|3279.1|0
1721978400000|2024-07-26 07:20:00|3283.1|3278.6|3283.6|3278.6|3284.1|3279.6|3283.1|3277.6|0
1721978700000|2024-07-26 07:25:00|3284.1|3279.1|3289.1|3284.6|3291.1|3286.6|3284.1|3279.1|0
1721979000000|2024-07-26 07:30:00|3288.6|3284.1|3289.1|3284.1|3290.1|3285.6|3288.1|3283.6|0
1721979300000|2024-07-26 07:35:00|3289.6|3285.1|3290.1|3285.1|3290.1|3285.1|3288.1|3283.1|0
1721979600000|2024-07-26 07:40:00|3289.6|3284.6|3290.6|3286.1|3291.6|3287.6|3289.1|3284.6|0
1721979900000|2024-07-26 07:45:00|3291.1|3285.6|3291.6|3286.6|3291.6|3286.6|3290.1|3285.1|0
1721980200000|2024-07-26 07:50:00|3292.1|3287.1|3295.1|3290.1|3295.6|3290.6|3292.1|3287.1|0
1721980500000|2024-07-26 07:55:00|3294.1|3289.6|3298.1|3291.1|3298.6|3294.1|3294.1|3289.6|0
1721980800000|2024-07-26 08:00:00|3297.6|3291.6|3297.6|3290.6|3302.1|3292.1|3295.1|3282.1|0
1721981100000|2024-07-26 08:05:00|3297.1|3291.6|3297.6|3292.6|3297.6|3292.6|3295.6|3291.1|0
1721981400000|2024-07-26 08:10:00|3297.1|3292.1|3297.1|3292.1|3298.1|3294.1|3296.6|3292.1|0
1721981700000|2024-07-26 08:15:00|3297.6|3292.6|3298.6|3293.6|3300.1|3295.6|3297.6|3292.6|0
1721982000000|2024-07-26 08:20:00|3299.1|3294.6|3298.6|3293.6|3299.1|3294.6|3297.6|3293.1|0
1721982300000|2024-07-26 08:25:00|3299.1|3294.6|3299.6|3295.1|3300.1|3295.6|3298.6|3294.1|0
1721982600000|2024-07-26 08:30:00|3300.1|3294.6|3300.1|3295.1|3301.6|3296.6|3299.6|3294.6|0
1721982900000|2024-07-26 08:35:00|3300.6|3296.1|3298.6|3293.6|3301.6|3296.6|3298.1|3293.6|0
1721983200000|2024-07-26 08:40:00|3298.1|3294.1|3298.6|3293.6|3299.6|3295.1|3298.1|3293.6|0
1721983500000|2024-07-26 08:45:00|3299.1|3294.1|3300.6|3295.6|3300.6|3295.6|3299.1|3294.1|0
1721983800000|2024-07-26 08:50:00|3300.1|3295.1|3299.6|3295.1|3300.1|3295.1|3299.1|3294.1|0
1721984100000|2024-07-26 08:55:00|3299.1|3294.6|3302.1|3297.6|3302.1|3297.6|3299.1|3294.6|0
1721984400000|2024-07-26 09:00:00|3301.6|3297.1|3301.6|3297.1|3302.1|3297.1|3300.6|3296.1|0
1721984700000|2024-07-26 09:05:00|3302.1|3297.6|3302.1|3297.1|3302.6|3298.1|3301.6|3297.1|0
1721985000000|2024-07-26 09:10:00|3301.6|3297.6|3303.6|3299.1|3303.6|3299.1|3301.6|3297.6|0
1721985300000|2024-07-26 09:15:00|3304.1|3298.6|3303.6|3298.6|3304.1|3299.6|3303.6|3298.6|0
1721985600000|2024-07-26 09:20:00|3302.6|3298.1|3301.1|3296.6|3302.6|3298.1|3300.6|3295.6|0
1721985900000|2024-07-26 09:25:00|3300.6|3296.1|3296.6|3291.6|3300.6|3296.1|3296.6|3291.6|0
1721986200000|2024-07-26 09:30:00|3296.1|3292.1|3297.1|3292.6|3297.6|3293.1|3295.6|3291.1|0
1721986500000|2024-07-26 09:35:00|3297.6|3293.1|3299.1|3295.1|3299.1|3295.1|3297.6|3293.1|0
1721986800000|2024-07-26 09:40:00|3299.6|3294.6|3298.6|3294.1|3300.1|3295.6|3297.6|3293.1|0
1721987100000|2024-07-26 09:45:00|3299.1|3294.6|3299.6|3294.6|3299.6|3295.6|3298.6|3294.1|0
1721987400000|2024-07-26 09:50:00|3298.6|3294.1|3301.6|3296.6|3301.6|3297.1|3298.6|3294.1|0
1721987700000|2024-07-26 09:55:00|3302.1|3297.6|3301.6|3296.6|3302.1|3297.6|3300.6|3296.1|0
1721988000000|2024-07-26 10:00:00|3302.1|3297.1|3302.6|3298.1|3302.6|3298.1|3301.6|3296.6|0
1721988300000|2024-07-26 10:05:00|3303.1|3299.1|3305.1|3300.6|3305.6|3301.1|3302.6|3299.1|0
1721988600000|2024-07-26 10:10:00|3305.6|3301.6|3305.6|3301.1|3307.1|3302.6|3304.6|3300.1|0
1721988900000|2024-07-26 10:15:00|3306.1|3301.6|3304.6|3300.1|3306.1|3302.1|3304.6|3300.1|0
1721989200000|2024-07-26 10:20:00|3305.1|3300.6|3304.6|3300.1|3305.6|3301.1|3304.6|3300.1|0
1721989500000|2024-07-26 10:25:00|3305.1|3300.6|3306.6|3301.6|3306.6|3302.1|3305.1|3300.6|0
1721989800000|2024-07-26 10:30:00|3307.1|3302.1|3307.1|3302.6|3307.1|3302.6|3307.1|3302.1|0
1721990100000|2024-07-26 10:35:00|3307.6|3303.6|3307.6|3302.6|3307.6|3303.6|3307.1|3302.1|0
1721990400000|2024-07-26 10:40:00|3307.1|3303.6|3309.6|3304.6|3309.6|3304.6|3307.1|3303.6|0
1721990700000|2024-07-26 10:45:00|3310.1|3305.1|3310.6|3305.6|3310.6|3305.6|3310.1|3305.1|0
1721991000000|2024-07-26 10:50:00|3311.1|3306.1|3312.6|3308.1|3312.6|3308.1|3311.1|3306.1|0
1721991300000|2024-07-26 10:55:00|3312.1|3307.6|3311.6|3306.6|3314.1|3309.6|3311.6|3306.6|0
1721991600000|2024-07-26 11:00:00|3312.1|3302.1|3311.1|3301.6|3315.6|3302.6|3310.1|3299.1|0
1721991900000|2024-07-26 11:05:00|3314.1|3302.1|3311.1|3306.1|3314.1|3306.1|3310.1|3300.1|0
1721992200000|2024-07-26 11:10:00|3310.6|3306.6|3311.1|3306.1|3311.6|3307.1|3310.1|3306.1|0
1721992500000|2024-07-26 11:15:00|3310.6|3305.1|3309.1|3305.1|3310.6|3305.1|3309.1|3305.1|0
1721992800000|2024-07-26 11:20:00|3308.6|3304.1|3308.1|3303.1|3308.6|3304.1|3308.1|3303.1|0
1721993100000|2024-07-26 11:25:00|3307.6|3304.1|3310.1|3305.1|3310.1|3305.1|3307.1|3304.1|0
1721993400000|2024-07-26 11:30:00|3310.6|3306.1|3310.6|3306.1|3310.6|3306.1|3310.6|3306.1|0
1721993700000|2024-07-26 11:35:00|3310.1||3310.6||3311.1||3310.1||0
1721994000000|2024-07-26 11:40:00|3310.1|3305.6|3310.1|3305.6|3310.1|3305.6|3310.1|3305.6|0
1721994300000|2024-07-26 11:45:00|3310.6|3306.1|3312.1|3306.1|3312.1|3306.6|3308.6|3305.6|1
1721994600000|2024-07-26 11:50:00|3312.6|3306.6|3314.1|3308.1|3314.1|3308.1|3312.6|3306.6|0
1721994900000|2024-07-26 11:55:00|3313.1||3313.6||3313.6||3313.1||0
1721995200000|2024-07-26 12:00:00|3314.1|3308.6|3315.6|3309.1|3315.6|3309.1|3314.1|3308.6|0
1721995500000|2024-07-26 12:05:00|3314.6|3309.6|3315.6|3310.1|3315.6|3310.1|3313.6|3309.6|0
1721995800000|2024-07-26 12:10:00|3316.1|3310.6|3316.6|3311.1|3317.1|3311.1|3316.1|3310.6|0
1721996100000|2024-07-26 12:15:00|3316.1|3310.6|3315.1|3310.1|3316.1|3310.6|3314.6|3310.1|0
1721996400000|2024-07-26 12:20:00|3315.6|3310.6|3317.1|3311.1|3317.1|3311.1|3315.6|3310.6|0
1721996700000|2024-07-26 12:25:00|3317.6|3312.1|3319.6|3308.6|3319.6|3312.1|3315.1|3308.6|0
1721997000000|2024-07-26 12:30:00|3319.1|3308.1|3314.6|3309.6|3319.1|3314.1|3313.6|3308.1|0
1721997300000|2024-07-26 12:35:00|3314.1|3309.1|3312.1|3308.1|3314.1|3309.1|3311.6|3307.1|0
1721997600000|2024-07-26 12:40:00|3312.6|3308.6|3311.6|3307.1|3314.1|3309.1|3310.6|3306.1|0
1721997900000|2024-07-26 12:45:00|3311.1|3306.6|3312.6|3308.1|3312.6|3308.1|3310.6|3306.1|0
1721998200000|2024-07-26 12:50:00|3313.1|3308.6|3313.6|3309.1|3314.1|3309.6|3313.1|3308.6|0
1721998500000|2024-07-26 12:55:00|3314.1|3308.6|3315.1|3310.6|3315.6|3310.6|3313.6|3308.6|0
1721998800000|2024-07-26 13:00:00|3314.6|3310.1|3314.1|3309.6|3315.6|3311.1|3313.6|3309.1|0
1721999100000|2024-07-26 13:05:00|3314.6|3310.6|3314.6|3310.6|3315.1|3310.6|3313.6|3309.6|0
1721999400000|2024-07-26 13:10:00|3315.1|3310.1|3315.1|3310.6|3364.1|3311.1|3314.6|3284.1|0
1721999700000|2024-07-26 13:15:00|3315.6|3311.6|3312.6|3308.1|3316.1|3311.6|3312.6|3308.1|0
1722000000000|2024-07-26 13:20:00|3313.1|3309.1|3314.1|3309.6|3315.1|3310.6|3313.1|3308.6|0
1722000300000|2024-07-26 13:25:00|3314.6|3310.1|3315.1|3309.6|3316.6|3311.6|3314.6|3309.6|0
1722000600000|2024-07-26 13:30:00|3314.1|3309.1|3312.1|3306.6|3314.1|3309.1|3310.6|3306.1|0
1722000900000|2024-07-26 13:35:00|3312.6|3307.1|3319.6|3314.6|3321.1|3316.6|3312.6|3307.1|0
1722001200000|2024-07-26 13:40:00|3320.1|3314.1|3323.6|3316.6|3323.6|3316.6|3318.6|3313.6|0
1722001500000|2024-07-26 13:45:00|3324.1|3317.1|3319.1|3314.6|3325.1|3318.6|3319.1|3314.6|0
1722001800000|2024-07-26 13:50:00|3319.6|3315.1|3321.1|3315.6|3323.1|3318.1|3319.6|3315.1|0
1722002100000|2024-07-26 13:55:00|3321.6|3316.6|3328.6|3317.6|3328.6|3318.6|3321.6|3316.6|0
1722002400000|2024-07-26 14:00:00|3329.1|3317.1|3329.1|3324.1|3332.6|3327.6|3328.6|3317.1|0
1722002700000|2024-07-26 14:05:00|3328.6|3323.6|3326.1|3321.1|3330.6|3324.1|3326.1|3321.1|0
1722003000000|2024-07-26 14:10:00|3326.6|3320.6|3323.6|3319.1|3327.6|3320.6|3323.6|3318.6|0
1722003300000|2024-07-26 14:15:00|3323.1|3318.6|3322.6|3316.6|3326.1|3319.1|3321.1|3316.6|0
1722003600000|2024-07-26 14:20:00|3323.1|3317.1|3328.6|3322.6|3328.6|3322.6|3323.1|3317.1|0
1722003900000|2024-07-26 14:25:00|3329.1|3323.6|3329.1|3324.1|3332.6|3327.6|3329.1|3323.6|0
1722004200000|2024-07-26 14:30:00|3329.6|3324.6|3324.6|3319.6|3329.6|3324.6|3324.1|3319.6|0
1722004500000|2024-07-26 14:35:00|3325.1|3320.1|3326.6|3320.6|3327.1|3320.6|3324.1|3320.1|0
1722004800000|2024-07-26 14:40:00|3327.1|3321.1|3330.1|3325.1|3331.1|3326.1|3327.1|3321.1|0
1722005100000|2024-07-26 14:45:00|3329.6|3324.6|3329.1|3324.1|3330.1|3324.6|3328.1|3323.6|0
1722005400000|2024-07-26 14:50:00|3328.6|3323.6|3328.1|3322.6|3329.1|3323.6|3327.1|3322.6|0
1722005700000|2024-07-26 14:55:00|3327.6|3324.1|3330.1|3325.6|3330.6|3325.6|3327.1|3324.1|0
1722006000000|2024-07-26 15:00:00|3330.6|3325.1|3330.1|3325.6|3331.6|3326.1|3330.1|3325.1|0
1722006300000|2024-07-26 15:05:00|3330.6|3326.1|3331.1|3325.1|3331.1|3326.1|3329.6|3324.6|0
1722006600000|2024-07-26 15:10:00|3330.6|3324.6|3328.6|3323.6|3330.6|3324.6|3327.6|3322.6|0
1722006900000|2024-07-26 15:15:00|3328.1|3323.1|3328.1|3322.6|3328.1|3323.1|3327.6|3322.6|0
1722007200000|2024-07-26 15:20:00|3328.6|3323.1|3330.6|3324.6|3330.6|3324.6|3328.6|3323.1|0
1722007500000|2024-07-26 15:25:00|3329.6||3331.1||3331.1||3329.6||0
1722007800000|2024-07-26 15:30:00|3332.6|3319.6|3333.1|3318.6|3337.1|3321.1|3332.1|3318.6|0
1722008100000|2024-07-26 15:35:00|3332.1|3318.1|3333.1|3320.1|3337.1|3320.1|3330.6|3317.1|0
1722008400000|2024-07-26 15:40:00|3337.1|3319.6|3333.1|3319.1|3337.1|3319.6|3332.1|3318.6|0
1722008700000|2024-07-26 15:45:00|3334.1|3320.1|3339.1|3320.1|3344.6|3321.1|3332.6|3313.6|0
1722009000000|2024-07-26 15:50:00|3344.6|3320.6|3340.6|3321.1|3382.1|3321.1|3337.6|3317.1|0
1722009300000|2024-07-26 15:55:00|3382.1||3338.6||3384.1||3337.6||0
1722009600000|2024-07-26 16:00:00|3383.6|3282.6|3386.1|3282.6|3386.1|3282.6|3341.6|3282.6|0
1722010200000|2024-07-26 16:10:00|3384.6|3281.1|3384.6|3281.1|3384.6|3281.1|3384.6|3281.1|0
1722010800000|2024-07-26 16:20:00|3383.1||3383.1||3383.1||3383.1||0
1722011100000|2024-07-26 16:25:00|3384.6||3384.6||3384.6||3384.6||0
1722012000000|2024-07-26 16:40:00|3386.1|3282.6|3386.1|3282.6|3386.1|3282.6|3386.1|3282.6|0
1722012600000|2024-07-26 16:50:00||3284.1||3284.1||3284.1||3284.1|0
1722013200000|2024-07-26 17:00:00|3388.1||3388.1||3388.1||3388.1||0
1722013500000|2024-07-26 17:05:00|3386.1|3282.6|3386.1|3282.6|3386.1|3282.6|3386.1|3282.6|0
1722013800000|2024-07-26 17:10:00|3388.1|3284.1|3388.1|3284.1|3388.1|3284.1|3388.1|3284.1|0
1722014700000|2024-07-26 17:25:00||3286.1||3286.1||3286.1||3286.1|0
1722015000000|2024-07-26 17:30:00|3389.6|3284.1|3386.1|3282.6|3389.6|3284.1|3386.1|3282.6|0
1722015300000|2024-07-26 17:35:00|3384.6|3281.1|3383.1|3279.6|3384.6|3281.1|3381.6|3277.6|0
1722015900000|2024-07-26 17:45:00|3384.6|3281.1|3383.1|3279.6|3384.6|3281.1|3383.1|3279.6|0
1722016200000|2024-07-26 17:50:00|3381.6||3383.1||3383.1||3381.6||0
1722016800000|2024-07-26 18:00:00|3384.6|3281.1|3384.6|3281.1|3384.6|3281.1|3384.6|3281.1|0
1722017100000|2024-07-26 18:05:00|3383.1|3279.6|3383.1|3279.6|3383.1|3279.6|3383.1|3279.6|0
1722017400000|2024-07-26 18:10:00|3384.6|3281.1|3384.6|3281.1|3384.6|3281.1|3384.6|3281.1|0
1722017700000|2024-07-26 18:15:00|3383.1||3383.1||3383.1||3383.1||0
1722018000000|2024-07-26 18:20:00||3279.6||3281.1||3281.1||3279.6|0
1722018300000|2024-07-26 18:25:00|3384.6||3384.6||3384.6||3384.6||0
1722018600000|2024-07-26 18:30:00|3383.1||3384.6||3384.6||3383.1||0
1722019200000|2024-07-26 18:40:00|3383.1|3279.6|3383.1|3279.6|3383.1|3279.6|3381.6|3277.6|0
1722020700000|2024-07-26 19:05:00|3381.6|3277.6|3383.1|3279.6|3383.1|3279.6|3381.6|3277.6|0
1722021000000|2024-07-26 19:10:00||3281.1||3281.1||3281.1||3281.1|0
1722021300000|2024-07-26 19:15:00|3381.6|3279.6|3381.6|3279.6|3381.6|3279.6|3381.6|3279.6|0
1722021600000|2024-07-26 19:20:00|3383.1||3383.1||3383.1||3383.1||0
1722021900000|2024-07-26 19:25:00|3384.6|3281.1|3384.6|3281.1|3384.6|3281.1|3384.6|3281.1|0
1722022200000|2024-07-26 19:30:00|3383.1|3279.6|3379.6|3276.1|3383.1|3279.6|3379.6|3276.1|0
1722022500000|2024-07-26 19:35:00|3381.6|3277.6|3381.6|3277.6|3381.6|3277.6|3381.6|3277.6|0
1722022800000|2024-07-26 19:40:00|3383.1|3279.6|3383.1|3279.6|3383.1|3279.6|3381.6|3277.6|0
1722023100000|2024-07-26 19:45:00|3384.6|3281.1|3384.6|3281.1|3384.6|3281.1|3384.6|3281.1|0
1722023400000|2024-07-26 19:50:00|3383.1|3279.6|3383.1|3279.6|3383.1|3279.6|3383.1|3279.6|0
1722023700000|2024-07-26 19:55:00|3384.6|3281.1|3386.1|3282.6|3386.1|3282.6|3384.6|3281.1|0
1722232800000|2024-07-29 06:00:00|3367.6|3315.1|3392.6|3289.1|3392.6|3315.1|3367.6|3289.1|0
1722235800000|2024-07-29 06:50:00|3407.6|3265.1|3407.6|3265.1|3407.6|3265.1|3407.6|3265.1|0
1722236100000|2024-07-29 06:55:00|3395.1|3278.1|3349.1|3328.1|3395.1|3333.6|3349.1|3278.1|0
1722236400000|2024-07-29 07:00:00|3357.1|3335.1|3348.6|3343.6|3395.6|3344.1|3346.6|3294.1|0
1722236700000|2024-07-29 07:05:00|3349.1|3344.1|3355.1|3350.1|3355.6|3350.6|3348.6|3344.1|0
1722237000000|2024-07-29 07:10:00|3355.6|3350.6|3350.1|3345.6|3356.6|3352.1|3350.1|3345.6|0
1722237300000|2024-07-29 07:15:00|3349.1|3345.1|3346.6|3341.6|3349.1|3345.1|3345.1|3340.6|0
1722237600000|2024-07-29 07:20:00|3346.1|3342.1|3347.6|3343.1|3349.1|3344.6|3345.6|3341.1|0
1722237900000|2024-07-29 07:25:00|3348.1|3344.1|3346.1|3341.1|3350.6|3346.1|3345.6|3341.1|0
1722238200000|2024-07-29 07:30:00|3345.1|3340.6|3344.6|3337.6|3345.1|3341.1|3341.6|3337.1|0
1722238500000|2024-07-29 07:35:00|3344.1|3337.1|3344.6|3338.1|3344.6|3338.1|3341.1|3336.6|0
1722238800000|2024-07-29 07:40:00|3345.1|3339.1|3345.6|3339.1|3346.1|3339.1|3344.6|3339.1|0
1722239100000|2024-07-29 07:45:00|3346.1|3339.6|3345.1|3340.1|3347.1|3340.1|3345.1|3339.6|0
1722239400000|2024-07-29 07:50:00|3345.6|3339.6|3341.1|3336.1|3345.6|3339.6|3340.6|3336.1|1
1722239700000|2024-07-29 07:55:00|3340.6|3335.6|3339.1|3334.6|3340.6|3335.6|3338.6|3334.1|0
1722240000000|2024-07-29 08:00:00|3338.6|3334.1|3339.1|3334.6|3340.6|3335.6|3338.1|3333.1|0
1722240300000|2024-07-29 08:05:00|3338.6|3334.1|3342.1|3338.1|3342.6|3338.1|3338.6|3334.1|0
1722240600000|2024-07-29 08:10:00|3342.6|3337.6|3341.6|3336.6|3343.1|3338.1|3340.6|3336.1|1
1722240900000|2024-07-29 08:15:00|3342.1||3343.6||3344.1||3342.1||0
1722241200000|2024-07-29 08:20:00|3342.6|3336.1|3340.1|3335.6|3343.1|3336.1|3339.6|3335.1|0
1722241500000|2024-07-29 08:25:00|3340.6|3335.1|3341.6|3335.6|3341.6|3335.6|3339.6|3335.1|0
1722241800000|2024-07-29 08:30:00|3341.1|3336.1|3340.1|3335.1|3342.1|3337.6|3339.6|3335.1|0
1722242100000|2024-07-29 08:35:00|3339.6|3334.6|3339.1|3335.1|3340.1|3335.6|3338.6|3334.1|0
1722242400000|2024-07-29 08:40:00|3338.6|3334.6|3340.1|3335.6|3340.6|3335.6|3338.1|3333.6|0
1722242700000|2024-07-29 08:45:00|3339.6|3335.1|3341.1|3336.6|3342.1|3337.6|3339.1|3334.6|0
1722243000000|2024-07-29 08:50:00|3340.6|3336.1|3340.6|3336.6|3341.1|3336.6|3339.1|3334.6|0
1722243300000|2024-07-29 08:55:00|3341.1|3336.1|3342.1|3338.1|3343.1|3339.1|3340.6|3336.1|0
1722243600000|2024-07-29 09:00:00|3341.6|3337.6|3341.1|3336.1|3341.6|3337.6|3339.6|3335.1|0
1722243900000|2024-07-29 09:05:00|3341.6|3337.1|3339.1|3334.1|3341.6|3337.1|3338.6|3334.1|0
1722244200000|2024-07-29 09:10:00|3338.6|3333.6|3337.6|3333.1|3338.6|3333.6|3336.1|3331.6|0
1722244500000|2024-07-29 09:15:00|3338.1|3334.1|3339.6|3335.1|3339.6|3335.1|3338.1|3334.1|0
1722244800000|2024-07-29 09:20:00|3340.1|3336.1|3342.6|3337.6|3342.6|3337.6|3339.6|3336.1|0
1722245100000|2024-07-29 09:25:00|3343.1|3338.1|3345.1|3340.1|3345.1|3340.1|3341.1|3337.1|0
1722245400000|2024-07-29 09:30:00|3344.6|3339.6|3345.6|3341.6|3346.1|3341.6|3344.1|3339.6|0
1722245700000|2024-07-29 09:35:00|3346.1|3342.1|3348.6|3343.6|3348.6|3343.6|3345.6|3342.1|0
1722246000000|2024-07-29 09:40:00|3349.1|3344.1|3350.6|3345.6|3350.6|3345.6|3348.1|3344.1|0
1722246300000|2024-07-29 09:45:00|3350.1|3346.6|3352.6|3348.1|3352.6|3348.1|3350.1|3346.6|0
1722246600000|2024-07-29 09:50:00|3352.1|3348.6|3352.6|3348.1|3353.6|3349.1|3352.1|3348.1|0
1722246900000|2024-07-29 09:55:00|3353.1|3347.6|3353.6|3343.1|3356.1|3347.6|3352.1|3342.1|0
1722247200000|2024-07-29 10:00:00|3353.1|3342.6|3351.6|3346.6|3353.6|3346.6|3351.6|3341.1|0
1722247500000|2024-07-29 10:05:00|3352.1||3352.1||3352.1||3352.1||0
1722247800000|2024-07-29 10:10:00|3351.1||3352.1||3352.1||3351.1||0
1722248100000|2024-07-29 10:15:00|3351.1||3352.6||3352.6||3351.1||0
1722248400000|2024-07-29 10:20:00|3353.1|3347.1|3354.1|3347.6|3354.1|3347.6|3353.1|3347.1|0
1722248700000|2024-07-29 10:25:00|3354.6|3348.1|3355.1|3348.6|3355.1|3348.6|3354.6|3348.1|0
1722249000000|2024-07-29 10:30:00|3354.1|3348.1|3353.1|3348.1|3354.1|3348.1|3353.1|3348.1|0
1722249300000|2024-07-29 10:35:00||3348.6||3348.6||3348.6||3348.1|0
1722249600000|2024-07-29 10:40:00|3352.1|3348.1|3353.1|3347.6|3353.1|3348.1|3352.1|3347.6|0
1722249900000|2024-07-29 10:45:00|3352.6|3347.1|3352.1|3347.6|3352.6|3347.6|3352.1|3347.1|0
1722250200000|2024-07-29 10:50:00|3351.1|3347.1|3350.6|3345.6|3351.1|3347.1|3350.1|3345.6|0
1722250800000|2024-07-29 11:00:00|3352.6|3340.1|3349.6|3344.6|3353.1|3344.6|3348.6|3338.1|0
1722251100000|2024-07-29 11:05:00|3349.1|3344.1|3350.1|3345.6|3350.6|3346.1|3348.6|3344.1|0
1722251400000|2024-07-29 11:10:00|3349.6|3345.1|3349.1|3344.1|3350.6|3345.1|3348.6|3344.1|0
1722251700000|2024-07-29 11:15:00|3349.6|3344.6|3350.6|3345.6|3350.6|3345.6|3349.1|3344.6|0
1722252000000|2024-07-29 11:20:00|3350.1|3345.1|3350.1|3345.6|3350.6|3345.6|3349.1|3344.6|0
1722252300000|2024-07-29 11:25:00|3349.6|3345.1|3350.6|3346.1|3350.6|3346.1|3348.6|3344.1|0
1722252600000|2024-07-29 11:30:00|3350.1|3345.6|3348.6|3344.1|3350.1|3345.6|3347.6|3343.6|0
1722252900000|2024-07-29 11:35:00|3348.1|3343.6|3347.1|3342.6|3348.1|3343.6|3347.1|3342.6|0
1722253200000|2024-07-29 11:40:00|3347.6|3343.1|3346.1|3341.6|3347.6|3343.6|3346.1|3341.6|0
1722253500000|2024-07-29 11:45:00|3346.6|3342.1|3347.6|3343.1|3347.6|3343.6|3346.6|3342.1|0
1722253800000|2024-07-29 11:50:00|3347.1|3342.6|3346.1|3342.1|3347.6|3342.6|3346.1|3342.1|0
1722254100000|2024-07-29 11:55:00|3346.6|3341.6|3346.1|3341.6|3346.6|3342.1|3345.6|3341.1|0
1722254400000|2024-07-29 12:00:00|3346.6|3342.6|3350.1|3345.6|3354.1|3349.6|3346.6|3342.6|0
1722254700000|2024-07-29 12:05:00|3349.6|3345.1|3350.6|3346.1|3351.6|3347.1|3349.1|3344.6|0
1722255000000|2024-07-29 12:10:00|3350.1|3345.6|3349.1|3344.6|3350.6|3346.1|3348.6|3344.6|0
1722255300000|2024-07-29 12:15:00|3348.6|3344.1|3349.6|3345.1|3350.1|3345.6|3348.6|3344.1|0
1722255600000|2024-07-29 12:20:00|3350.1|3344.6|3350.6|3345.6|3350.6|3345.6|3349.1|3344.6|0
1722255900000|2024-07-29 12:25:00|3351.1|3346.6|3352.1|3347.6|3352.1|3348.1|3351.1|3346.6|0
1722256200000|2024-07-29 12:30:00|3352.6|3348.1|3355.1|3350.6|3355.6|3350.6|3352.6|3348.1|0
1722256500000|2024-07-29 12:35:00|3354.6|3350.1|3355.6|3351.1|3355.6|3351.6|3353.1|3349.1|0
1722256800000|2024-07-29 12:40:00|3355.1|3350.6|3356.6|3351.6|3356.6|3352.1|3354.1|3350.1|0
1722257100000|2024-07-29 12:45:00|3356.1|3351.1|3356.6|3352.1|3357.1|3352.6|3355.6|3351.1|0
1722257400000|2024-07-29 12:50:00|3356.1|3351.6|3355.1|3351.1|3356.6|3351.6|3354.6|3350.1|0
1722257700000|2024-07-29 12:55:00|3354.6|3350.6|3352.1|3347.6|3355.1|3350.6|3352.1|3347.6|0
1722258000000|2024-07-29 13:00:00|3351.6|3347.1|3348.1|3343.1|3352.1|3347.1|3347.6|3343.1|0
1722258300000|2024-07-29 13:05:00|3347.6|3342.6|3347.1|3342.6|3348.1|3342.6|3347.1|3342.6|0
1722258600000|2024-07-29 13:10:00|3346.6|3342.1|3349.1|3344.6|3349.1|3344.6|3346.6|3342.1|0
1722258900000|2024-07-29 13:15:00|3348.6|3344.1|3348.1|3343.6|3349.1|3344.1|3347.6|3343.6|0
1722259200000|2024-07-29 13:20:00|3348.6|3344.6|3349.1|3344.6|3349.1|3345.1|3348.1|3344.1|0
1722259500000|2024-07-29 13:25:00|3348.6|3344.1|3349.1|3343.6|3349.1|3344.1|3347.6|3343.1|0
1722259800000|2024-07-29 13:30:00|3349.6|3343.1|3346.6|3341.6|3350.6|3343.1|3345.6|3341.1|0
1722260100000|2024-07-29 13:35:00|3347.1|3342.1|3349.1|3342.6|3349.1|3342.6|3347.1|3342.1|0
1722260400000|2024-07-29 13:40:00|3348.1|3343.6|3351.6|3344.6|3351.6|3344.6|3347.6|3343.6|0
1722260700000|2024-07-29 13:45:00|3350.6|3344.1|3346.6|3341.6|3351.6|3344.6|3346.6|3341.6|0
1722261000000|2024-07-29 13:50:00|3346.1|3341.1|3347.1|3341.6|3348.1|3341.6|3344.6|3339.6|0
1722261300000|2024-07-29 13:55:00|3346.6|3342.6|3350.6|3344.6|3350.6|3344.6|3346.6|3342.6|0
1722261600000|2024-07-29 14:00:00|3351.1|3346.6|3347.6|3342.6|3352.6|3348.1|3347.1|3342.6|1
1722261900000|2024-07-29 14:05:00|3346.6|3342.1|3345.6|3340.6|3348.1|3342.1|3345.6|3340.6|0
1722262200000|2024-07-29 14:10:00|3345.1|3340.1|3338.6|3334.1|3345.1|3340.1|3338.6|3334.1|0
1722262500000|2024-07-29 14:15:00|3337.6|3333.6|3341.1|3334.6|3341.6|3334.6|3337.6|3333.1|0
1722262800000|2024-07-29 14:20:00|3341.6|3335.1|3340.6|3335.6|3342.6|3336.6|3340.6|3335.1|0
1722263100000|2024-07-29 14:25:00|3339.6|3335.1|3342.1|3331.6|3342.1|3335.1|3338.6|3331.6|0
1722263400000|2024-07-29 14:30:00|3340.6|3332.1|3334.6|3330.1|3340.6|3332.1|3334.6|3330.1|0
1722263700000|2024-07-29 14:35:00|3334.1|3330.6|3338.6|3332.6|3339.1|3332.6|3334.1|3330.1|0
1722264000000|2024-07-29 14:40:00|3339.1|3333.1|3339.6|3334.6|3340.6|3334.6|3338.6|3333.1|0
1722264300000|2024-07-29 14:45:00|3339.1|3334.1|3337.6|3332.6|3340.6|3334.6|3337.6|3332.6|0
1722264600000|2024-07-29 14:50:00|3337.1|3332.1|3337.1|3332.6|3339.1|3332.6|3336.6|3332.1|0
1722264900000|2024-07-29 14:55:00|3337.6|3333.1|3339.1|3333.6|3339.6|3333.6|3337.6|3333.1|0
1722265200000|2024-07-29 15:00:00|3338.1|3333.1|3335.6|3331.6|3338.1|3333.1|3335.6|3331.6|0
1722265500000|2024-07-29 15:05:00|3334.6|3331.1|3333.1|3328.6|3335.1|3331.1|3332.6|3328.1|0
1722265800000|2024-07-29 15:10:00|3333.6|3328.1|3333.6|3327.6|3334.1|3328.1|3331.6|3327.1|0
1722266100000|2024-07-29 15:15:00|3333.1|3328.1|3333.6|3328.6|3334.6|3328.6|3332.6|3328.1|0
1722266400000|2024-07-29 15:20:00|3334.1|3329.1|3335.6|3329.6|3335.6|3329.6|3334.1|3329.1|0
1722266700000|2024-07-29 15:25:00|3336.1||3337.1||3338.1||3336.1||0
1722267000000|2024-07-29 15:30:00|3340.1|3326.6|3340.1|3324.6|3340.1|3326.6|3338.1|3323.6|0
1722267300000|2024-07-29 15:35:00|3341.1|3321.6|3342.1|3325.1|3381.6|3325.1|3339.1|3321.6|0
1722267600000|2024-07-29 15:40:00|3343.6|3325.6|3343.6|3326.6|3343.6|3326.6|3343.6|3325.6|0
1722267900000|2024-07-29 15:45:00|3344.6|3327.1|3347.6|3330.6|3347.6|3330.6|3344.6|3327.1|0
1722268200000|2024-07-29 15:50:00|3347.1|3329.6|3346.6|3329.6|3347.1|3330.6|3346.6|3328.6|0
1722268500000|2024-07-29 15:55:00|3347.6|3329.1|3347.6|3330.6|3347.6|3330.6|3347.6|3329.1|0
1722268800000|2024-07-29 16:00:00|3349.1|3331.1|3349.1|3330.6|3349.1|3331.6|3349.1|3330.6|0
1722269100000|2024-07-29 16:05:00|3350.1|3331.1|3350.1|3332.1|3350.1|3333.1|3350.1|3331.1|0
1722269400000|2024-07-29 16:10:00|3358.6|3332.6|3359.1|3291.6|3388.1|3332.6|3356.1|3290.1|0
1722269700000|2024-07-29 16:15:00|3360.1||3359.1||3360.1||3359.1||0
1722270000000|2024-07-29 16:20:00|3360.1||3359.1||3360.1||3359.1||0
1722270300000|2024-07-29 16:25:00|3358.1|3290.1|3356.1|3290.1|3358.1|3290.1|3356.1|3290.1|0
1722270600000|2024-07-29 16:30:00|3357.1||3356.1||3359.1||3356.1||0
1722270900000|2024-07-29 16:35:00|3357.1||3357.1||3358.1||3356.1||0
1722271200000|2024-07-29 16:40:00|3358.1||3358.1||3358.1||3357.1||0
1722271500000|2024-07-29 16:45:00|3357.1||3358.1||3358.1||3357.1||0
1722271800000|2024-07-29 16:50:00|3357.1||3357.1||3357.1||3355.1||0
1722272100000|2024-07-29 16:55:00|3356.1||3357.1||3358.1||3356.1||0
1722272400000|2024-07-29 17:00:00|3356.1||3356.1||3357.1||3356.1||0
1722272700000|2024-07-29 17:05:00|3357.1||3356.1||3357.1||3355.1||0
1722273000000|2024-07-29 17:10:00|3357.1|3292.1|3358.1|3292.1|3394.6|3292.1|3356.1|3292.1|0
1722273300000|2024-07-29 17:15:00|3357.1|3290.1|3357.1|3290.1|3358.1|3290.1|3356.1|3290.1|0
1722273600000|2024-07-29 17:20:00|3356.1|3288.6|3356.1|3288.6|3356.1|3288.6|3355.1|3288.6|0
1722273900000|2024-07-29 17:25:00|3355.1||3354.1||3391.6||3354.1||0
1722274200000|2024-07-29 17:30:00|3353.1|3287.1|3391.6|3287.1|3391.6|3287.1|3353.1|3287.1|0
1722274500000|2024-07-29 17:35:00|3390.1||3391.6||3391.6||3390.1||0
1722274800000|2024-07-29 17:40:00||3288.6||3288.6||3288.6||3288.6|0
1722275100000|2024-07-29 17:45:00|3390.6||3391.6||3391.6||3390.6||0
1722276300000|2024-07-29 18:05:00|3391.1||3391.6||3391.6||3391.1||0
1722276600000|2024-07-29 18:10:00|3393.1||3393.1||3393.1||3393.1||0
1722276900000|2024-07-29 18:15:00|3391.6||3391.6||3391.6||3391.6||0
1722277800000|2024-07-29 18:30:00||3287.1||3287.1||3287.1||3287.1|0
1722278400000|2024-07-29 18:40:00||3288.6||3288.6||3288.6||3288.6|0
1722278700000|2024-07-29 18:45:00|3390.1|3287.1|3390.1|3287.1|3390.1|3287.1|3389.1|3287.1|0
1722279300000|2024-07-29 18:55:00|3391.6||3391.6||3391.6||3391.6||0
1722279600000|2024-07-29 19:00:00|3390.1|3288.6|3391.6|3288.6|3391.6|3288.6|3390.1|3288.6|0
1722280500000|2024-07-29 19:15:00||3287.1||3287.1||3287.1||3287.1|0
1722280800000|2024-07-29 19:20:00||3288.6||3288.6||3288.6||3288.6|0
1722281700000|2024-07-29 19:35:00|3393.1|3290.1|3393.1|3290.1|3393.1|3290.1|3393.1|3290.1|0
1722282300000|2024-07-29 19:45:00|3395.1||3395.1||3395.1||3395.1||0
1722282600000|2024-07-29 19:50:00|3393.1|3292.1|3393.1|3290.1|3393.1|3292.1|3393.1|3290.1|0
1722282900000|2024-07-29 19:55:00|3391.6|3288.6|3391.6|3288.6|3391.6|3288.6|3391.6|3288.6|0
1722319200000|2024-07-30 06:00:00|3364.6|3311.1|3389.1|3285.6|3389.1|3311.1|3363.1|3285.6|0
1722322200000|2024-07-30 06:50:00|3396.6|3212.6|3396.6|3262.1|3396.6|3262.1|3396.6|3212.6|0
1722322500000|2024-07-30 06:55:00|3384.1|3274.6|3343.1|3324.6|3384.1|3324.6|3338.6|3274.6|0
1722322800000|2024-07-30 07:00:00|3375.6|3325.1|3344.1|3337.1|3391.1|3337.1|3343.1|3325.1|0
1722323100000|2024-07-30 07:05:00|3344.6|3337.6|3350.6|3344.1|3351.6|3344.1|3344.1|3337.6|0
1722323400000|2024-07-30 07:10:00|3351.1|3343.6|3344.1|3339.6|3351.1|3343.6|3344.1|3339.6|0
1722323700000|2024-07-30 07:15:00|3344.6|3340.1|3343.6|3337.1|3345.1|3340.1|3341.6|3337.1|0
1722324000000|2024-07-30 07:20:00|3343.1||3344.1||3344.1||3342.1||0
1722324300000|2024-07-30 07:25:00|3344.6||3345.6||3345.6||3342.6||0
1722324600000|2024-07-30 07:30:00|3344.6|3337.6|3345.6|3341.1|3347.1|3341.1|3343.6|3337.6|0
1722324900000|2024-07-30 07:35:00|3346.1|3340.6|3348.1|3342.1|3348.1|3342.1|3346.1|3340.6|0
1722325200000|2024-07-30 07:40:00|3346.1|3343.6|3347.1|3342.6|3348.6|3345.1|3346.1|3342.6|1
1722325500000|2024-07-30 07:45:00|3346.6|3342.1|3346.1|3341.6|3349.1|3344.6|3345.6|3340.6|0
1722325800000|2024-07-30 07:50:00|3345.6|3341.1|3342.6|3338.1|3345.6|3341.1|3342.6|3338.1|0
1722326100000|2024-07-30 07:55:00|3343.1|3337.6|3344.6|3339.6|3345.1|3340.6|3343.1|3337.1|0
1722326400000|2024-07-30 08:00:00|3345.1|3339.1|3347.6|3343.1|3347.6|3343.1|3345.1|3339.1|0
1722326700000|2024-07-30 08:05:00|3346.6|3342.6|3343.6|3339.1|3346.6|3342.6|3343.6|3338.6|0
1722327000000|2024-07-30 08:10:00|3343.1|3338.6|3339.6|3335.1|3343.1|3339.6|3339.6|3335.1|0
1722327300000|2024-07-30 08:15:00|3338.6|3334.6|3341.6|3336.6|3341.6|3337.1|3338.6|3334.1|0
1722327600000|2024-07-30 08:20:00|3341.1|3336.1|3340.1|3335.1|3341.1|3336.1|3339.6|3335.1|0
1722327900000|2024-07-30 08:25:00|3340.6|3336.1|3341.1|3336.1|3341.1|3336.1|3339.6|3335.1|0
1722328200000|2024-07-30 08:30:00|3341.6|3336.6|3343.6|3339.6|3343.6|3339.6|3341.1|3336.6|0
1722328500000|2024-07-30 08:35:00|3344.1|3340.1|3346.6|3342.1|3347.1|3342.6|3344.1|3340.1|0
1722328800000|2024-07-30 08:40:00|3347.1|3342.6|3349.6|3344.6|3349.6|3344.6|3347.1|3342.6|0
1722329100000|2024-07-30 08:45:00|3349.1|3344.1|3346.6|3342.1|3349.1|3344.1|3346.6|3342.1|0
1722329400000|2024-07-30 08:50:00|3346.1|3341.6|3344.6|3340.6|3346.1|3341.6|3344.1|3339.6|0
1722329700000|2024-07-30 08:55:00|3345.1|3341.1|3346.6|3341.6|3346.6|3341.6|3345.1|3341.1|0
1722330000000|2024-07-30 09:00:00|3347.1|3342.1|3347.6|3343.1|3349.6|3345.1|3347.1|3342.1|0
1722330300000|2024-07-30 09:05:00|3347.1|3342.6|3347.1|3342.6|3347.6|3343.1|3346.1|3341.6|0
1722330600000|2024-07-30 09:10:00|3346.6|3342.1|3346.1|3341.1|3346.6|3342.1|3345.6|3341.1|0
1722330900000|2024-07-30 09:15:00|3345.6|3342.1|3347.1|3342.6|3348.1|3343.1|3345.6|3342.1|0
1722331200000|2024-07-30 09:20:00|3347.6|3343.6|3346.1|3341.6|3348.1|3343.6|3346.1|3341.6|0
1722331500000|2024-07-30 09:25:00|3346.6|3341.1|3345.1|3340.6|3346.6|3341.1|3345.1|3340.6|0
1722331800000|2024-07-30 09:30:00|3344.6|3340.1|3343.1|3338.6|3344.6|3340.1|3341.6|3337.6|0
1722332100000|2024-07-30 09:35:00|3342.6|3338.1|3341.1|3336.1|3342.6|3338.1|3340.6|3336.1|0
1722332400000|2024-07-30 09:40:00|3340.6|3335.6|3340.6|3335.6|3340.6|3335.6|3339.1|3334.6|0
1722332700000|2024-07-30 09:45:00|3340.1|3336.6|3343.6|3339.1|3343.6|3339.1|3340.1|3336.6|0
1722333000000|2024-07-30 09:50:00|3343.1|3338.6|3344.1|3339.6|3344.6|3340.6|3343.1|3338.6|0
1722333300000|2024-07-30 09:55:00|3344.6|3340.1|3345.1|3340.6|3345.6|3340.6|3344.1|3340.1|0
1722333600000|2024-07-30 10:00:00|3345.6||3345.6||3345.6||3345.6||0
1722333900000|2024-07-30 10:05:00|3346.1|3341.6|3347.6|3343.1|3347.6|3343.1|3346.1|3341.1|0
1722334200000|2024-07-30 10:10:00|3348.1|3342.6|3345.1|3340.1|3348.1|3342.6|3345.1|3340.1|0
1722334500000|2024-07-30 10:15:00|3344.6|3340.6|3346.6|3342.1|3346.6|3342.1|3344.6|3340.6|0
1722334800000|2024-07-30 10:20:00|3346.1|3341.6|3347.1|3342.6|3347.1|3342.6|3346.1|3341.6|0
1722335100000|2024-07-30 10:25:00|3347.6|3343.6|3349.1|3344.6|3349.1|3344.6|3347.6|3343.6|0
1722335400000|2024-07-30 10:30:00|3349.6|3345.1|3350.6|3345.1|3351.1|3346.6|3349.6|3345.1|0
1722335700000|2024-07-30 10:35:00|3350.1|3344.6|3348.6|3344.1|3350.1|3344.6|3348.6|3344.1|0
1722336000000|2024-07-30 10:40:00|3349.1|3343.6|3347.6|3342.1|3349.1|3343.6|3347.6|3342.1|0
1722336300000|2024-07-30 10:45:00|3347.1|3342.6|3347.6|3342.6|3347.6|3343.1|3346.6|3342.6|0
1722336600000|2024-07-30 10:50:00|3346.6|3342.1|3346.6|3341.6|3346.6|3342.1|3346.6|3341.6|0
1722336900000|2024-07-30 10:55:00|3346.1|3341.1|3345.1|3340.6|3346.1|3341.1|3345.1|3340.6|0
1722337200000|2024-07-30 11:00:00|3347.6|3335.6|3344.1|3337.6|3347.6|3337.6|3344.1|3331.1|0
1722337500000|2024-07-30 11:05:00|3344.6|3338.1|3345.1|3338.6|3345.1|3338.6|3344.6|3338.1|0
1722337800000|2024-07-30 11:10:00|3345.6||3344.1||3345.6||3343.6||0
1722338100000|2024-07-30 11:15:00|3343.1|3338.1|3341.6|3337.1|3343.6|3338.1|3341.6|3337.1|0
1722338400000|2024-07-30 11:20:00|3342.1|3337.6|3343.1|3337.6|3343.1|3337.6|3342.1|3337.6|0
1722338700000|2024-07-30 11:25:00|3342.1|3337.1|3341.6|3336.6|3342.1|3337.6|3341.1|3336.6|0
1722339000000|2024-07-30 11:30:00|3342.1||3343.1||3343.1||3342.1||0
1722339300000|2024-07-30 11:35:00|3343.6|3337.6|3345.1|3338.6|3345.1|3338.6|3343.6|3337.6|1
1722339600000|2024-07-30 11:40:00|3345.6|3339.6|3345.6|3339.6|3345.6|3339.6|3345.6|3339.6|0
1722339900000|2024-07-30 11:45:00|3346.1|3340.1|3347.6|3341.6|3347.6|3341.6|3346.1|3340.1|0
1722340200000|2024-07-30 11:50:00|3348.1|3342.1|3346.1|3341.6|3348.6|3342.6|3346.1|3341.6|0
1722340500000|2024-07-30 11:55:00|3346.6|3341.1|3347.6|3341.6|3347.6|3341.6|3346.6|3341.1|0
1722340800000|2024-07-30 12:00:00|3347.1|3342.1|3347.1|3342.1|3347.1|3343.1|3347.1|3342.1|0
1722341100000|2024-07-30 12:05:00|3346.6|3341.6|3347.1|3342.6|3347.1|3342.6|3345.1|3340.6|0
1722341400000|2024-07-30 12:10:00|3347.6|3343.6|3347.6|3343.1|3347.6|3343.6|3347.1|3343.1|0
1722341700000|2024-07-30 12:15:00|3347.1|3342.6|3345.1|3340.1|3347.1|3342.6|3345.1|3340.1|0
1722342000000|2024-07-30 12:20:00|3345.6|3340.6|3345.6|3340.6|3345.6|3341.6|3345.1|3340.6|0
1722342300000|2024-07-30 12:25:00|3346.1|3341.1|3347.6|3343.6|3347.6|3343.6|3346.1|3341.1|0
1722342600000|2024-07-30 12:30:00|3394.6|3343.1|3350.6|3346.1|3394.6|3346.1|3350.1|3336.6|0
1722342900000|2024-07-30 12:35:00|3351.1|3346.6|3353.6|3349.1|3353.6|3349.1|3351.1|3346.6|0
1722343200000|2024-07-30 12:40:00|3354.1|3348.6|3354.1|3349.6|3354.1|3349.6|3353.6|3348.6|0
1722343500000|2024-07-30 12:45:00|3354.6|3350.6|3356.6|3351.6|3357.1|3353.1|3354.6|3350.1|0
1722343800000|2024-07-30 12:50:00|3357.1|3352.6|3357.6|3353.1|3357.6|3353.1|3355.6|3351.1|0
1722344100000|2024-07-30 12:55:00|3358.1|3352.6|3358.6|3350.6|3359.1|3352.6|3357.6|3350.6|0
1722344400000|2024-07-30 13:00:00|3359.6|3351.6|3359.1|3355.1|3359.6|3355.1|3358.1|3350.6|0
1722344700000|2024-07-30 13:05:00|3358.6|3353.6|3358.1|3353.1|3359.1|3353.6|3358.1|3353.1|1
1722345000000|2024-07-30 13:10:00|3357.1|3352.6|3355.1|3350.6|3357.1|3352.6|3355.1|3350.6|0
1722345300000|2024-07-30 13:15:00|3354.6|3350.1|3357.1|3352.1|3357.1|3352.1|3354.1|3349.1|0
1722345600000|2024-07-30 13:20:00|3357.6|3352.6|3357.1|3351.6|3357.6|3353.1|3357.1|3351.6|0
1722345900000|2024-07-30 13:25:00|3356.6|3351.1|3356.1|3350.6|3356.6|3351.1|3355.1|3350.1|0
1722346200000|2024-07-30 13:30:00|3356.6|3350.1|3355.6|3350.6|3356.6|3350.6|3353.6|3348.6|0
1722346500000|2024-07-30 13:35:00|3356.1|3351.1|3361.1|3356.1|3361.1|3356.6|3356.1|3350.6|0
1722346800000|2024-07-30 13:40:00|3361.6|3356.6|3365.1|3360.1|3365.1|3360.6|3361.6|3356.6|0
1722347100000|2024-07-30 13:45:00|3365.6|3360.6|3363.1|3357.6|3366.1|3361.1|3362.6|3357.6|0
1722347400000|2024-07-30 13:50:00|3362.6|3357.1|3359.6|3354.6|3363.6|3357.6|3359.6|3354.6|0
1722347700000|2024-07-30 13:55:00|3359.1|3354.1|3366.1|3354.1|3366.1|3354.1|3358.1|3353.1|0
1722348000000|2024-07-30 14:00:00|3365.6|3353.6|3354.6|3349.1|3365.6|3357.1|3354.6|3349.1|0
1722348300000|2024-07-30 14:05:00|3355.1|3349.6|3357.6|3352.1|3357.6|3352.1|3355.1|3349.6|0
1722348600000|2024-07-30 14:10:00|3356.6|3351.6|3357.1|3351.1|3357.1|3351.6|3355.1|3350.1|0
1722348900000|2024-07-30 14:15:00|3357.6|3352.1|3356.1|3351.1|3359.1|3353.1|3355.6|3350.6|0
1722349200000|2024-07-30 14:20:00|3355.6|3350.6|3353.1|3348.6|3356.1|3350.6|3352.6|3347.6|0
1722349500000|2024-07-30 14:25:00|3353.6|3348.1|3352.1|3347.6|3354.1|3348.6|3351.1|3346.6|0
1722349800000|2024-07-30 14:30:00|3351.6|3347.1|3352.6|3347.6|3353.6|3348.6|3351.1|3346.1|0
1722350100000|2024-07-30 14:35:00|3352.1|3347.1|3351.1|3345.6|3352.1|3347.1|3349.1|3344.1|0
1722350400000|2024-07-30 14:40:00|3351.6|3346.1|3352.1|3346.6|3352.1|3346.6|3350.6|3346.1|0
1722350700000|2024-07-30 14:45:00|3352.6|3347.1|3353.6|3348.6|3354.1|3348.6|3352.6|3347.1|0
1722351000000|2024-07-30 14:50:00|3353.1|3348.1|3350.1|3345.1|3353.1|3348.1|3350.1|3345.1|0
1722351300000|2024-07-30 14:55:00|3350.6|3345.6|3348.6|3344.1|3350.6|3345.6|3348.6|3343.6|2
1722351600000|2024-07-30 15:00:00|3349.1|3343.6|3343.1|3337.6|3349.1|3343.6|3342.1|3337.6|2
1722351900000|2024-07-30 15:05:00|3342.6|3337.1|3343.1|3338.1|3343.1|3338.1|3339.1|3334.6|0
1722352200000|2024-07-30 15:10:00|3342.6|3337.6|3344.1|3339.1|3345.1|3340.6|3342.1|3337.6|0
1722352500000|2024-07-30 15:15:00|3344.6|3340.1|3346.6|3341.6|3346.6|3341.6|3344.1|3339.1|0
1722352800000|2024-07-30 15:20:00|3347.6|3342.1|3347.6|3343.1|3348.1|3343.6|3346.6|3342.1|0
1722353100000|2024-07-30 15:25:00|3348.1|3344.1|3349.1|3336.1|3350.6|3344.1|3348.1|3336.1|0
1722353400000|2024-07-30 15:30:00|3351.1|3337.1|3348.1|3334.6|3352.1|3337.1|3348.1|3334.6|0
1722353700000|2024-07-30 15:35:00|3347.1|3319.6|3344.1|3330.6|3357.6|3334.6|3344.1|3319.6|0
1722354000000|2024-07-30 15:40:00|3390.6|3330.1|3351.1|3330.1|3391.6|3331.6|3349.6|3327.1|0
1722354300000|2024-07-30 15:45:00|3348.6||3349.6||3393.6||3347.6||0
1722354600000|2024-07-30 15:50:00|3348.6||3351.6||3393.6||3348.6||0
1722354900000|2024-07-30 15:55:00|3395.1||3350.1||3395.1||3349.1||0
1722355200000|2024-07-30 16:00:00|3393.6||3394.6||3396.1||3351.1||0
1722355500000|2024-07-30 16:05:00|3396.1||3396.1||3396.1||3396.1||0
1722356100000|2024-07-30 16:15:00|3394.6||3396.1||3396.1||3394.6||0
1722356400000|2024-07-30 16:20:00|3394.6||3394.6||3394.6||3394.6||0
1722356700000|2024-07-30 16:25:00|3396.1||3396.1||3396.1||3396.1||0
1722357000000|2024-07-30 16:30:00|3394.6||3394.6||3394.6||3394.6||0
1722357300000|2024-07-30 16:35:00|3396.1||3396.1||3396.1||3396.1||0
1722357600000|2024-07-30 16:40:00|3397.6||3397.6||3397.6||3397.6||0
1722357900000|2024-07-30 16:45:00|3396.1||3396.1||3396.1||3396.1||0
1722358200000|2024-07-30 16:50:00|3394.6||3394.6||3394.6||3394.6||0
1722358500000|2024-07-30 16:55:00|3392.6|3328.6|3389.6|3328.6|3392.6|3328.6|3389.6|3288.1|0
1722358800000|2024-07-30 17:00:00|3388.1|3327.1|3389.6|3328.6|3389.6|3328.6|3388.1|3285.1|0
1722359100000|2024-07-30 17:05:00|3391.1|3327.1|3391.1|3330.1|3391.1|3330.1|3391.1|3289.6|0
1722359400000|2024-07-30 17:10:00|3392.6|3331.6|3394.6|3333.1|3394.6|3333.1|3392.6|3330.1|0
1722359700000|2024-07-30 17:15:00|3392.6|3331.6|3394.6|3333.1|3394.6|3333.1|3392.6|3331.6|0
1722360000000|2024-07-30 17:20:00|3396.1|3334.6|3396.1|3333.1|3396.1|3334.6|3396.1|3333.1|0
1722360300000|2024-07-30 17:25:00|3394.6|3331.6|3394.6|3333.1|3394.6|3333.1|3392.6|3331.6|0
1722360600000|2024-07-30 17:30:00||3331.6||3333.1||3333.1||3331.6|0
1722360900000|2024-07-30 17:35:00|3396.1|3334.6|3396.1|3334.6|3396.1|3335.1|3396.1|3334.6|0
1722361200000|2024-07-30 17:40:00|3394.6|3333.1|3394.6|3333.1|3394.6|3333.1|3394.6|3333.1|0
1722361500000|2024-07-30 17:45:00|3396.1|3334.6|3396.1|3334.6|3396.1|3334.6|3394.6|3333.1|0
1722362400000|2024-07-30 18:00:00||3336.1||3336.1||3336.1||3334.6|0
1722362700000|2024-07-30 18:05:00|3397.6||3397.6||3397.6||3397.6||0
1722363000000|2024-07-30 18:10:00||3337.6||3336.1||3337.6||3336.1|0
1722363300000|2024-07-30 18:15:00|3399.6|3337.6|3399.6|3337.6|3399.6|3337.6|3399.6|3337.6|0
1722363600000|2024-07-30 18:20:00|3401.1|3339.1|3399.6|3337.6|3401.1|3339.6|3399.6|3337.6|0
1722363900000|2024-07-30 18:25:00|3397.6|3336.1|3397.6|3337.6|3397.6|3337.6|3397.6|3336.1|0
1722364200000|2024-07-30 18:30:00||3336.1||3336.1||3336.1||3336.1|0
1722364500000|2024-07-30 18:35:00||3337.6||3337.6||3337.6||3337.6|0
1722364800000|2024-07-30 18:40:00||3336.1||3336.1||3336.1||3336.1|0
1722365100000|2024-07-30 18:45:00|3396.1|3334.6|3396.1|3334.6|3396.1|3334.6|3396.1|3334.6|0
1722366000000|2024-07-30 19:00:00|3394.6|3333.1|3396.1|3334.6|3396.1|3334.6|3394.6|3333.1|0
1722366300000|2024-07-30 19:05:00||3333.1||3333.1||3333.1||3333.1|0
1722366600000|2024-07-30 19:10:00|3394.6|3334.6|3394.6|3333.1|3394.6|3334.6|3394.6|3333.1|0
1722366900000|2024-07-30 19:15:00|3396.1|3334.6|3396.1|3334.6|3396.1|3334.6|3396.1|3334.6|0
1722367200000|2024-07-30 19:20:00|3397.6|3336.1|3397.6|3336.1|3397.6|3336.1|3397.6|3336.1|0
1722367800000|2024-07-30 19:30:00|3396.1|3334.6|3396.1|3334.6|3396.1|3334.6|3396.1|3334.6|0
1722368400000|2024-07-30 19:40:00|3397.6|3333.1|3397.6|3336.1|3397.6|3336.1|3397.6|3333.1|0
1722368700000|2024-07-30 19:45:00|3399.6|3337.6|3401.1|3339.1|3401.1|3339.1|3399.6|3297.6|0
1722369000000|2024-07-30 19:50:00|3399.6|3337.6|3399.6|3337.6|3399.6|3337.6|3399.6|3337.6|0
1722369300000|2024-07-30 19:55:00|3397.6|3336.1|3397.6|3336.1|3397.6|3336.1|3397.6|3336.1|0
1722405600000|2024-07-31 06:00:00|3388.1|3334.1|3412.6|3308.6|3414.1|3334.1|3385.1|3308.6|0
1722408600000|2024-07-31 06:50:00|3444.1|3271.1|3431.6|3271.6|3444.1|3271.6|3431.6|3271.1|0
1722408900000|2024-07-31 06:55:00|3416.1|3283.6|3346.6|3331.1|3416.1|3331.1|3346.6|3283.6|0
1722409200000|2024-07-31 07:00:00|3344.1|3307.1|3335.6|3316.6|3396.6|3320.1|3332.6|3270.6|0
1722409500000|2024-07-31 07:05:00|3391.6|3317.1|3354.6|3331.6|3391.6|3336.6|3331.1|3271.1|0
1722409800000|2024-07-31 07:10:00|3354.1|3325.1|3348.6|3343.6|3354.1|3345.6|3340.1|3325.1|0
1722410100000|2024-07-31 07:15:00|3349.1|3344.6|3352.1|3340.6|3352.6|3346.1|3346.1|3336.6|0
1722410400000|2024-07-31 07:20:00|3351.6|3335.6|3343.6|3339.1|3392.1|3345.1|3343.6|3335.6|0
1722410700000|2024-07-31 07:25:00|3344.1|3338.6|3349.6|3344.6|3349.6|3345.1|3343.6|3338.6|0
1722411000000|2024-07-31 07:30:00|3350.1|3345.1|3350.1|3345.1|3352.6|3348.1|3348.6|3344.1|0
1722411300000|2024-07-31 07:35:00|3350.6|3346.1|3354.1|3348.1|3354.6|3349.6|3349.6|3345.1|0
1722411600000|2024-07-31 07:40:00|3353.1|3349.1|3355.6|3351.1|3356.1|3351.1|3352.1|3347.6|0
1722411900000|2024-07-31 07:45:00|3356.1|3350.6|3355.6|3351.1|3357.6|3352.6|3355.1|3350.1|0
1722412200000|2024-07-31 07:50:00|3356.1|3351.6|3356.1|3351.1|3356.6|3352.1|3355.1|3350.1|0
1722412500000|2024-07-31 07:55:00|3356.6|3351.6|3353.1|3348.6|3356.6|3352.1|3353.1|3348.6|0
1722412800000|2024-07-31 08:00:00|3353.6|3348.1|3350.1|3345.6|3354.1|3349.1|3348.6|3344.1|0
1722413100000|2024-07-31 08:05:00|3350.6|3346.6|3350.6|3345.6|3353.1|3348.6|3349.1|3344.6|0
1722413400000|2024-07-31 08:10:00|3350.1|3345.1|3344.1|3339.6|3350.6|3345.1|3344.1|3339.6|0
1722413700000|2024-07-31 08:15:00|3343.6|3339.1|3344.6|3339.6|3344.6|3339.6|3342.1|3337.6|0
1722414000000|2024-07-31 08:20:00|3345.1|3340.6|3348.1|3343.6|3348.1|3343.6|3345.1|3340.6|0
1722414300000|2024-07-31 08:25:00|3347.6|3343.1|3349.1|3344.1|3349.1|3344.1|3347.1|3342.6|0
1722414600000|2024-07-31 08:30:00|3349.6|3344.6|3351.6|3346.6|3351.6|3347.1|3349.1|3344.6|0
1722414900000|2024-07-31 08:35:00|3351.1|3346.1|3348.6|3343.6|3351.1|3346.1|3347.1|3342.6|0
1722415200000|2024-07-31 08:40:00|3349.1|3344.1|3347.1|3342.1|3350.1|3345.6|3346.6|3342.1|0
1722415500000|2024-07-31 08:45:00|3347.6|3342.6|3346.6|3341.6|3347.6|3343.1|3346.1|3341.6|0
1722415800000|2024-07-31 08:50:00|3347.1|3342.1|3347.1|3342.1|3347.6|3343.1|3346.6|3342.1|0
1722416100000|2024-07-31 08:55:00|3346.6|3341.6|3347.1|3342.1|3348.1|3343.6|3346.1|3341.6|0
1722416400000|2024-07-31 09:00:00|3347.6|3342.6|3342.6|3338.1|3348.6|3343.6|3342.6|3338.1|0
1722416700000|2024-07-31 09:05:00|3342.1|3337.6|3342.1|3337.6|3343.1|3338.6|3341.1|3336.6|0
1722417000000|2024-07-31 09:10:00|3341.6|3337.1|3340.1|3335.1|3342.6|3337.6|3338.1|3333.6|0
1722417300000|2024-07-31 09:15:00|3339.6|3334.6|3340.1|3335.6|3340.1|3335.6|3338.6|3334.1|0
1722417600000|2024-07-31 09:20:00|3340.6|3335.1|3339.6|3335.1|3341.1|3336.6|3339.6|3335.1|0
1722417900000|2024-07-31 09:25:00|3339.1|3334.6|3334.6|3330.6|3339.1|3334.6|3334.6|3330.6|0
1722418200000|2024-07-31 09:30:00|3335.1|3329.6|3338.6|3334.6|3338.6|3334.6|3335.1|3329.6|0
1722418500000|2024-07-31 09:35:00|3339.1|3335.6|3339.1|3334.6|3339.6|3335.6|3337.6|3333.6|0
1722418800000|2024-07-31 09:40:00|3338.6|3333.6|3336.6|3332.6|3338.6|3333.6|3336.6|3331.6|0
1722419100000|2024-07-31 09:45:00|3336.1|3331.6|3335.1|3330.6|3336.6|3331.6|3335.1|3330.6|0
1722419400000|2024-07-31 09:50:00|3335.6|3331.6|3337.6|3333.6|3339.1|3334.6|3335.6|3331.6|0
1722419700000|2024-07-31 09:55:00|3338.1|3334.1|3337.1|3332.1|3338.6|3334.6|3337.1|3332.1|0
1722420000000|2024-07-31 10:00:00|3337.6|3332.6|3339.6|3334.6|3339.6|3334.6|3336.6|3332.6|0
1722420300000|2024-07-31 10:05:00|3340.1|3335.1|3338.6|3334.6|3340.1|3335.6|3338.6|3334.6|0
1722420600000|2024-07-31 10:10:00|3339.1|3335.6|3340.6|3336.6|3341.1|3336.6|3339.1|3335.6|0
1722420900000|2024-07-31 10:15:00|3341.1|3335.6|3340.1|3335.6|3341.1|3335.6|3339.6|3335.6|0
1722421200000|2024-07-31 10:20:00|3340.6|3336.1|3340.1|3335.6|3341.1|3336.6|3340.1|3335.6|0
1722421500000|2024-07-31 10:25:00|3339.6|3334.6|3338.6|3334.6|3339.6|3334.6|3338.6|3334.6|0
1722421800000|2024-07-31 10:30:00|3338.1|3333.6|3338.6|3334.6|3339.1|3334.6|3337.6|3333.6|0
1722422100000|2024-07-31 10:35:00|3339.1|3335.1|3338.6|3334.6|3340.1|3335.6|3338.6|3334.6|0
1722422400000|2024-07-31 10:40:00|3339.1|3335.6|3339.6|3335.6|3340.1|3335.6|3339.1|3335.6|0
1722422700000|2024-07-31 10:45:00|3339.1|3334.6|3339.1|3334.6|3339.1|3334.6|3337.1|3332.6|0
1722423000000|2024-07-31 10:50:00|3338.6|3333.6|3337.6|3333.6|3338.6|3333.6|3337.6|3333.6|0
1722423300000|2024-07-31 10:55:00|3338.1|3334.1|3344.6|3339.6|3344.6|3339.6|3338.1|3334.1|0
1722423600000|2024-07-31 11:00:00|3385.1|3289.6|3375.1|3289.6|3385.6|3289.6|3368.6|3289.6|0
1722423900000|2024-07-31 11:05:00|3374.6||3381.1||3385.6||3368.6||0
1722424200000|2024-07-31 11:10:00|3380.1||3361.1||3385.6||3346.6||0
1722424500000|2024-07-31 11:15:00|3360.1||3380.1||3386.1||3344.1||0
1722424800000|2024-07-31 11:20:00|3379.1||3374.1||3386.1||3343.1||0
1722425100000|2024-07-31 11:25:00|3373.1||3346.1||3386.1||3345.1||0
1722425400000|2024-07-31 11:30:00|3345.6||3349.1||3386.1||3344.1||0
1722425700000|2024-07-31 11:35:00|3348.1||3343.1||3386.1||3342.1||0
1722426000000|2024-07-31 11:40:00|3386.1||3349.1||3386.1||3342.1||0
1722426300000|2024-07-31 11:45:00|3348.1||3344.1||3386.1||3342.1||0
1722426600000|2024-07-31 11:50:00|3343.1||3351.6||3386.1||3342.1||0
1722426900000|2024-07-31 11:55:00|3351.1||3343.1||3386.1||3340.1||0
1722427200000|2024-07-31 12:00:00|3342.1||3386.1||3386.1||3342.1||0
1722427800000|2024-07-31 12:10:00|3386.6|3284.6|3386.6|3284.1|3386.6|3292.1|3386.1|3284.1|0
1722428100000|2024-07-31 12:15:00|3386.1|3284.6|3348.1|3342.1|3386.1|3342.1|3347.1|3284.6|0
1722428400000|2024-07-31 12:20:00|3347.6|3341.6|3347.1|3341.1|3347.6|3341.6|3345.6|3341.1|0
1722428700000|2024-07-31 12:25:00|3346.6|3340.6|3347.6|3336.6|3347.6|3340.6|3344.1|3336.6|0
1722429000000|2024-07-31 12:30:00|3348.1|3336.1|3342.1|3336.6|3348.6|3338.1|3341.1|3336.1|0
1722429300000|2024-07-31 12:35:00|3341.6|3338.6|3341.6|3336.6|3343.6|3338.6|3341.6|3336.6|0
1722429600000|2024-07-31 12:40:00|3342.1|3337.1|3344.6|3338.6|3345.6|3338.6|3342.1|3337.1|0
1722429900000|2024-07-31 12:45:00|3344.1|3339.1|3345.6|3340.1|3347.1|3340.6|3344.1|3339.1|0
1722430200000|2024-07-31 12:50:00|3345.1|3339.6|3344.6|3338.6|3345.1|3339.6|3343.6|3338.6|0
1722430500000|2024-07-31 12:55:00|3344.1|3339.6|3345.6|3339.6|3347.1|3339.6|3343.6|3339.6|0
1722430800000|2024-07-31 13:00:00|3346.1|3340.1|3347.1|3340.6|3347.6|3340.6|3345.6|3340.1|0
1722431100000|2024-07-31 13:05:00|3346.6||3347.1||3347.1||3346.1||0
1722431400000|2024-07-31 13:10:00|3347.6|3341.6|3348.6|3342.6|3349.1|3342.6|3346.6|3341.6|0
1722431700000|2024-07-31 13:15:00|3348.1|3342.1|3347.6|3341.6|3348.6|3342.6|3347.1|3341.6|0
1722432000000|2024-07-31 13:20:00|3348.1|3342.6|3348.6|3342.6|3349.6|3342.6|3347.6|3342.6|0
1722432300000|2024-07-31 13:25:00|3348.1|3342.1|3345.6|3340.6|3348.1|3342.1|3345.6|3340.6|0
1722432600000|2024-07-31 13:30:00|3344.1|3340.1|3340.6|3335.6|3344.6|3340.6|3340.1|3335.6|1
1722432900000|2024-07-31 13:35:00|3340.1|3336.1|3338.6|3333.6|3340.6|3336.1|3338.1|3333.6|0
1722433200000|2024-07-31 13:40:00|3339.6|3334.1|3338.1|3333.1|3344.1|3336.1|3337.6|3332.6|0
1722433500000|2024-07-31 13:45:00|3338.6|3334.1|3340.1|3335.6|3341.6|3336.6|3338.1|3334.1|0
1722433800000|2024-07-31 13:50:00|3339.6|3335.1|3340.6|3335.6|3340.6|3336.1|3337.1|3333.6|1
1722434100000|2024-07-31 13:55:00|3341.1|3336.1|3341.6|3335.6|3342.1|3337.1|3339.1|3334.1|0
1722434400000|2024-07-31 14:00:00|3341.1|3333.1|3339.1|3334.6|3343.1|3335.6|3337.6|3333.1|1
1722434700000|2024-07-31 14:05:00|3340.1|3335.1|3343.1|3338.1|3343.1|3338.1|3340.1|3335.1|0
1722435000000|2024-07-31 14:10:00|3342.6|3338.6|3347.6|3342.6|3348.1|3342.6|3342.6|3338.1|0
1722435300000|2024-07-31 14:15:00|3348.1|3343.1|3351.1|3345.6|3351.1|3345.6|3348.1|3343.1|0
1722435600000|2024-07-31 14:20:00|3351.6|3346.1|3350.6|3345.6|3351.6|3346.6|3349.1|3344.1|0
1722435900000|2024-07-31 14:25:00|3350.1|3345.1|3349.6|3344.6|3351.1|3346.1|3349.1|3344.6|0
1722436200000|2024-07-31 14:30:00|3350.6|3345.1|3354.6|3349.6|3354.6|3349.6|3350.1|3345.1|0
1722436500000|2024-07-31 14:35:00|3354.1|3349.1|3352.6|3347.6|3354.1|3349.1|3352.1|3347.1|0
1722436800000|2024-07-31 14:40:00|3352.1|3347.1|3351.1|3346.1|3352.1|3347.1|3349.6|3344.6|0
1722437100000|2024-07-31 14:45:00|3350.1|3345.6|3352.1|3347.1|3353.1|3348.1|3350.1|3345.6|0
1722437400000|2024-07-31 14:50:00|3351.1|3346.1|3346.6|3341.6|3351.1|3346.1|3346.6|3341.6|0
1722437700000|2024-07-31 14:55:00|3346.1|3341.1|3351.1|3346.6|3352.1|3347.1|3345.6|3340.6|0
1722438000000|2024-07-31 15:00:00|3352.1|3347.1|3352.6|3348.1|3353.6|3348.6|3350.6|3345.6|0
1722438300000|2024-07-31 15:05:00|3353.6|3348.6|3355.6|3350.6|3356.1|3351.6|3353.6|3348.6|0
1722438600000|2024-07-31 15:10:00|3356.1|3351.1|3356.6|3351.6|3357.6|3352.6|3355.6|3350.6|3
1722438900000|2024-07-31 15:15:00|3356.1|3351.1|3355.6|3350.6|3356.6|3351.1|3353.1|3348.6|0
1722439200000|2024-07-31 15:20:00|3355.1|3349.6|3353.6|3348.6|3355.1|3350.6|3353.6|3348.6|0
1722439500000|2024-07-31 15:25:00|3354.1|3349.1|3354.6|3349.6|3355.1|3350.1|3353.1|3348.6|4
1722439800000|2024-07-31 15:30:00|3358.1|3343.1|3359.6|3344.6|3394.6|3347.1|3358.1|3339.1|0
1722440100000|2024-07-31 15:35:00|3365.1|3343.1|3366.1|3345.6|3372.1|3346.6|3364.1|3342.6|0
1722440400000|2024-07-31 15:40:00|3371.6|3346.6|3372.6|3346.1|3372.6|3347.6|3367.1|3344.6|0
1722440700000|2024-07-31 15:45:00|3371.6|3345.1|3372.6|3346.1|3372.6|3346.1|3367.1|3345.1|0
1722441000000|2024-07-31 15:50:00|3409.6|3345.1|3408.1|3343.1|3409.6|3346.1|3365.6|3343.1|0
1722441300000|2024-07-31 15:55:00|3406.6|3342.1|3405.1|3341.1|3406.6|3344.1|3405.1|3341.1|0
1722441600000|2024-07-31 16:00:00|3406.6|3342.1|3406.6|3342.1|3406.6|3343.1|3406.6|3342.1|0
1722441900000|2024-07-31 16:05:00||3341.1||3303.6||3343.1||3303.6|0
1722442200000|2024-07-31 16:10:00|3408.1|3305.6|3408.1|3305.6|3408.1|3305.6|3408.1|3305.6|0
1722442800000|2024-07-31 16:20:00|3409.6|3307.1|3409.6|3307.1|3409.6|3307.1|3409.6|3307.1|0
1722443100000|2024-07-31 16:25:00|3408.1|3305.6|3408.1|3305.6|3408.1|3305.6|3408.1|3305.6|0
1722443400000|2024-07-31 16:30:00|3409.6||3409.6||3409.6||3409.6||0
1722443700000|2024-07-31 16:35:00||3307.1||3305.6||3307.1||3305.6|0
1722444300000|2024-07-31 16:45:00||3307.1||3307.1||3307.1||3307.1|0
1722445500000|2024-07-31 17:05:00|3411.6||3411.6||3411.6||3411.6||0
1722446100000|2024-07-31 17:15:00|3409.6||3409.6||3409.6||3409.6||0
1722446700000|2024-07-31 17:25:00|3408.1|3305.6|3408.1|3305.6|3408.1|3305.6|3408.1|3305.6|0
1722447000000|2024-07-31 17:30:00|3406.6|3303.6|3406.6|3302.1|3406.6|3303.6|3406.6|3302.1|0
1722447300000|2024-07-31 17:35:00|3405.1||3405.1||3405.1||3405.1||0
1722447600000|2024-07-31 17:40:00|3406.6|3303.6|3406.6|3302.1|3406.6|3303.6|3405.1|3302.1|0
1722447900000|2024-07-31 17:45:00||3303.6||3303.6||3303.6||3303.6|0
1722448200000|2024-07-31 17:50:00|3408.1|3305.6|3408.1|3305.6|3408.1|3305.6|3408.1|3305.6|0
1722448500000|2024-07-31 17:55:00|3406.6|3303.6|3406.6|3303.6|3406.6|3303.6|3406.6|3303.6|0
1722448800000|2024-07-31 18:00:00|3408.6|3305.6|3408.6|3305.6|3408.6|3305.6|3408.6|3305.6|0
1722449100000|2024-07-31 18:05:00|3410.1|3307.1|3408.6|3305.6|3410.1|3307.1|3408.6|3305.6|0
1722449700000|2024-07-31 18:15:00|3410.1||3410.1||3410.1||3408.6||0
1722450000000|2024-07-31 18:20:00||3307.1||3305.6||3307.1||3305.6|0
1722450300000|2024-07-31 18:25:00||3307.1||3307.1||3307.1||3307.1|0
1722450600000|2024-07-31 18:30:00|3411.6|3308.6|3411.6|3308.6|3411.6|3308.6|3411.6|3308.6|0
1722450900000|2024-07-31 18:35:00|3410.1|3307.1|3410.1|3307.1|3410.1|3307.1|3408.6|3305.6|0
1722451200000|2024-07-31 18:40:00|3411.6|3308.6|3413.6|3310.1|3413.6|3310.1|3411.6|3308.6|0
1722451500000|2024-07-31 18:45:00|3415.1|3312.1|3415.1|3312.1|3415.1|3312.1|3415.1|3312.1|0
1722451800000|2024-07-31 18:50:00|3416.6|3313.6|3416.6|3313.6|3416.6|3313.6|3416.6|3313.6|0
1722452100000|2024-07-31 18:55:00|3418.6||3418.6||3418.6||3418.6||0
1722452400000|2024-07-31 19:00:00|3416.6|3315.1|3415.1|3312.1|3418.6|3315.1|3415.1|3312.1|0
1722452700000|2024-07-31 19:05:00|3413.6|3310.1|3413.6|3310.1|3413.6|3310.1|3413.6|3310.1|0
1722453000000|2024-07-31 19:10:00|3411.6|3308.6|3410.1|3307.1|3411.6|3308.6|3410.1|3307.1|0
1722453300000|2024-07-31 19:15:00|3411.6|3308.6|3405.1|3302.1|3413.6|3310.1|3405.1|3302.1|0
1722453600000|2024-07-31 19:20:00|3407.1|3303.6|3405.1|3300.6|3407.1|3303.6|3405.1|3300.6|0
1722453900000|2024-07-31 19:25:00|3403.1|3299.1|3401.6|3299.1|3404.6|3299.1|3400.1|3297.1|0
1722454200000|2024-07-31 19:30:00|3400.1|3297.1|3401.6|3299.1|3403.1|3299.1|3400.1|3297.1|0
1722454500000|2024-07-31 19:35:00|3403.1|3300.6|3401.6|3299.1|3404.6|3300.6|3401.6|3299.1|0
1722454800000|2024-07-31 19:40:00|3403.1|3300.6|3404.6|3302.1|3404.6|3302.1|3403.1|3299.1|0
1722455100000|2024-07-31 19:45:00|3403.1|3300.6|3403.1|3300.6|3403.1|3300.6|3403.1|3299.1|0
1722455400000|2024-07-31 19:50:00|3404.6|3299.1|3400.1|3297.1|3404.6|3299.1|3400.1|3295.6|0
1722455700000|2024-07-31 19:55:00|3401.6|3299.1|3401.6|3297.1|3401.6|3299.1|3400.1|3297.1|0
1722492000000|2024-08-01 06:00:00|3381.1|3327.1|3402.6|3300.6|3404.1|3327.1|3379.6|3300.6|0
1722495300000|2024-08-01 06:55:00|3401.1|3266.1|3400.6|3279.1|3407.1|3279.1|3400.6|3266.1|0
1722495600000|2024-08-01 07:00:00|3400.1|3279.6|3359.1|3354.1|3400.1|3354.1|3352.6|3279.6|0
1722495900000|2024-08-01 07:05:00|3359.6|3354.6|3362.1|3356.1|3363.1|3356.1|3358.6|3354.6|0
1722496200000|2024-08-01 07:10:00|3361.1|3353.6|3357.6|3354.1|3361.1|3354.1|3356.6|3352.6|2
1722496500000|2024-08-01 07:15:00|3356.1|3351.6|3349.1|3344.1|3356.6|3352.1|3349.1|3344.1|2
1722496800000|2024-08-01 07:20:00|3349.6|3344.6|3355.1|3348.1|3355.1|3348.1|3346.1|3341.6|0
1722497100000|2024-08-01 07:25:00|3354.6|3347.6|3352.1|3346.1|3354.6|3348.1|3350.6|3346.1|0
1722497400000|2024-08-01 07:30:00|3352.6|3345.6|3349.6|3344.1|3352.6|3346.1|3348.6|3343.6|0
1722497700000|2024-08-01 07:35:00|3349.1|3343.6|3344.6|3339.6|3349.1|3343.6|3344.1|3339.1|0
1722498000000|2024-08-01 07:40:00|3343.6|3339.1|3345.1|3338.1|3345.6|3339.6|3342.6|3337.6|0
1722498300000|2024-08-01 07:45:00|3344.6|3338.6|3343.1|3336.1|3344.6|3339.6|3343.1|3335.6|0
1722498600000|2024-08-01 07:50:00|3341.1|3336.6|3340.1|3333.6|3342.6|3338.1|3340.1|3332.1|3
1722498900000|2024-08-01 07:55:00|3339.1|3334.1|3338.1|3332.1|3339.1|3335.1|3338.1|3331.1|0
1722499200000|2024-08-01 08:00:00|3337.1|3331.6|3336.1|3330.6|3337.1|3332.6|3336.1|3328.1|0
1722499500000|2024-08-01 08:05:00|3335.6|3330.1|3335.1|3329.1|3335.6|3331.1|3335.1|3328.1|2
1722499800000|2024-08-01 08:10:00|3334.6|3328.6|3332.1|3326.6|3334.6|3328.6|3332.1|3325.1|0
1722500100000|2024-08-01 08:15:00||3326.1||3325.6||3327.6||3325.6|0
1722500400000|2024-08-01 08:20:00|3332.6|3325.1|3332.1|3326.6|3332.6|3328.1|3332.1|3325.1|0
1722500700000|2024-08-01 08:25:00|3332.6|3326.1|3333.1|3327.6|3333.1|3328.1|3332.6|3326.1|0
1722501000000|2024-08-01 08:30:00|3332.6|3328.1|3332.6|3328.6|3332.6|3328.6|3331.1|3325.1|0
1722501300000|2024-08-01 08:35:00|3333.1|3329.6|3332.1|3326.6|3334.1|3329.6|3332.1|3326.6|0
1722501600000|2024-08-01 08:40:00|3332.6|3326.1|3333.1|3328.1|3333.1|3328.6|3332.6|3326.1|0
1722501900000|2024-08-01 08:45:00|3332.1|3328.6|3332.1|3326.6|3332.1|3329.1|3332.1|3326.1|0
1722502200000|2024-08-01 08:50:00|3332.6|3327.1|3333.1|3327.6|3334.1|3329.1|3332.1|3327.1|0
1722502500000|2024-08-01 08:55:00|3332.6|3327.1|3332.6|3327.6|3332.6|3327.6|3332.1|3326.6|0
1722502800000|2024-08-01 09:00:00|3332.1|3328.1|3337.1|3331.6|3337.1|3332.6|3332.1|3327.1|0
1722503100000|2024-08-01 09:05:00|3336.6|3331.1|3336.1|3331.1|3336.6|3331.1|3335.1|3328.1|0
1722503400000|2024-08-01 09:10:00|3336.6|3331.6|3337.1|3332.1|3337.1|3332.6|3336.1|3330.6|0
1722503700000|2024-08-01 09:15:00|3337.6|3332.6|3337.1|3330.1|3337.6|3333.1|3337.1|3330.1|0
1722504000000|2024-08-01 09:20:00|3336.6|3329.6|3335.1|3328.1|3336.6|3329.6|3335.1|3327.1|0
1722504300000|2024-08-01 09:25:00||3327.6||3330.6||3330.6||3327.6|0
1722504600000|2024-08-01 09:30:00|3337.1|3323.1|3337.6|3332.1|3341.1|3334.1|3337.1|3323.1|0
1722504900000|2024-08-01 09:35:00|3338.1|3332.6|3339.6|3335.1|3339.6|3335.1|3338.1|3332.6|1
1722505200000|2024-08-01 09:40:00||3334.6||3333.6||3335.1||3333.6|0
1722505500000|2024-08-01 09:45:00|3339.1|3333.1|3339.1|3334.6|3339.1|3334.6|3338.6|3333.1|0
1722505800000|2024-08-01 09:50:00|3338.6|3334.1|3341.1|3336.1|3341.1|3336.6|3338.6|3334.1|0
1722506100000|2024-08-01 09:55:00|3340.6|3335.6|3340.6|3335.6|3340.6|3335.6|3340.6|3335.6|0
1722506400000|2024-08-01 10:00:00|3341.1|3335.1|3341.1|3336.6|3341.6|3337.1|3340.6|3335.1|0
1722506700000|2024-08-01 10:05:00|3341.6|3336.1|3344.6|3340.1|3344.6|3340.1|3341.6|3336.1|0
1722507000000|2024-08-01 10:10:00|3344.1|3339.6|3345.6|3341.1|3345.6|3341.1|3344.1|3339.1|0
1722507300000|2024-08-01 10:15:00|3346.1|3342.1|3350.1|3345.1|3350.1|3345.1|3345.6|3342.1|0
1722507600000|2024-08-01 10:20:00|3349.6|3344.6|3349.6|3343.6|3349.6|3344.6|3349.6|3343.6|0
1722507900000|2024-08-01 10:25:00|3350.1|3344.1|3350.1|3345.6|3350.6|3345.6|3350.1|3344.1|0
1722508200000|2024-08-01 10:30:00|3350.6|3346.1|3348.6|3342.6|3351.1|3346.6|3348.6|3342.6|0
1722508500000|2024-08-01 10:35:00|3351.1|3343.1|3349.6|3343.1|3353.1|3344.6|3349.6|3335.6|0
1722508800000|2024-08-01 10:40:00|3349.1|3342.6|3348.6|3343.1|3349.1|3344.6|3347.6|3341.6|0
1722509100000|2024-08-01 10:45:00|3347.6|3342.6|3347.1|3339.6|3395.1|3342.6|3347.1|3291.1|0
1722509400000|2024-08-01 10:50:00|3346.6|3340.6|3344.1|3339.6|3346.6|3340.6|3344.1|3338.1|0
1722509700000|2024-08-01 10:55:00|3344.6|3339.1|3350.6|3339.1|3350.6|3342.1|3344.1|3338.1|0
1722510000000|2024-08-01 11:00:00|3351.6|3288.6|3351.1|3345.1|3394.6|3345.6|3348.6|3288.6|0
1722510300000|2024-08-01 11:05:00||3344.6||3345.1||3346.6||3344.6|0
1722510600000|2024-08-01 11:10:00||3345.6||3346.1||3347.1||3345.6|0
1722510900000|2024-08-01 11:15:00|3350.6|3345.6|3350.1|3344.1|3350.6|3345.6|3350.1|3344.1|0
1722511200000|2024-08-01 11:20:00|3349.6|3343.6|3348.1|3342.6|3349.6|3343.6|3348.1|3342.6|0
1722511500000|2024-08-01 11:25:00||3342.1||3343.1||3343.1||3342.1|0
1722511800000|2024-08-01 11:30:00|3347.6|3342.1|3345.1|3338.6|3347.6|3342.1|3345.1|3338.6|0
1722512100000|2024-08-01 11:35:00|3344.6|3338.1|3341.1|3335.6|3344.6|3338.1|3341.1|3335.6|0
1722512400000|2024-08-01 11:40:00||3336.1||3335.1||3336.6||3335.1|0
1722512700000|2024-08-01 11:45:00||3335.6||3334.6||3336.1||3334.1|0
1722513000000|2024-08-01 11:50:00|3340.1|3334.1|3339.1|3333.1|3340.1|3334.1|3339.1|3333.1|0
1722513300000|2024-08-01 11:55:00|3338.6|3334.1|3337.1|3332.1|3338.6|3334.1|3337.1|3331.1|0
1722513600000|2024-08-01 12:00:00|3337.6|3333.1|3341.1|3336.1|3341.1|3336.1|3337.6|3333.1|0
1722513900000|2024-08-01 12:05:00|3341.6|3335.6|3341.1|3336.6|3341.6|3337.1|3341.1|3335.6|0
1722514200000|2024-08-01 12:10:00|3340.6|3336.1|3340.1|3334.6|3340.6|3336.1|3340.1|3334.6|0
1722514500000|2024-08-01 12:15:00|3339.6|3334.1|3338.1|3332.6|3339.6|3334.1|3338.1|3332.6|0
1722514800000|2024-08-01 12:20:00||3332.1||3332.6||3333.1||3332.1|0
1722515100000|2024-08-01 12:25:00|3340.6|3330.1|3341.1|3330.1|3341.1|3330.1|3340.6|3330.1|0
1722515400000|2024-08-01 12:30:00|3341.6|3330.6|3340.1|3335.1|3342.1|3336.6|3340.1|3330.6|0
1722515700000|2024-08-01 12:35:00|3339.6|3334.6|3337.1|3332.1|3339.6|3334.6|3337.1|3332.1|0
1722516000000|2024-08-01 12:40:00|3336.6|3331.6|3332.1|3326.6|3336.6|3331.6|3332.1|3326.1|0
1722516300000|2024-08-01 12:45:00|3331.6|3326.1|3332.1|3327.1|3332.1|3327.6|3331.1|3326.1|0
1722516600000|2024-08-01 12:50:00|3332.6|3326.6|3334.6|3329.6|3334.6|3329.6|3332.6|3326.1|0
1722516900000|2024-08-01 12:55:00|3334.1|3329.1|3336.1|3331.6|3336.1|3331.6|3334.1|3328.6|0
1722517200000|2024-08-01 13:00:00|3336.6|3331.1|3338.1|3333.6|3338.1|3333.6|3336.6|3330.6|0
1722517500000|2024-08-01 13:05:00|3338.6|3334.1|3340.1|3334.6|3340.1|3335.6|3338.6|3334.1|0
1722517800000|2024-08-01 13:10:00|3340.6|3335.1|3340.1|3334.6|3341.1|3336.1|3340.1|3334.6|0
1722518100000|2024-08-01 13:15:00|3339.6|3334.1|3337.1|3331.6|3339.6|3335.1|3337.1|3331.6|0
1722518400000|2024-08-01 13:20:00|3336.6|3332.1|3336.1|3330.1|3336.6|3332.6|3336.1|3330.1|0
1722518700000|2024-08-01 13:25:00|3335.6|3329.6|3337.1|3330.1|3337.1|3330.6|3335.1|3328.6|0
1722519000000|2024-08-01 13:30:00|3337.6|3330.6|3343.1|3338.1|3343.1|3338.6|3337.6|3330.6|0
1722519300000|2024-08-01 13:35:00|3342.6|3338.6|3347.1|3342.6|3347.6|3343.1|3342.1|3336.1|0
1722519600000|2024-08-01 13:40:00|3347.6|3343.1|3347.1|3341.6|3350.1|3345.1|3346.6|3341.1|0
1722519900000|2024-08-01 13:45:00|3346.6|3342.1|3348.6|3341.1|3348.6|3343.6|3346.6|3341.1|0
1722520200000|2024-08-01 13:50:00|3348.1|3340.6|3347.6|3339.1|3348.1|3340.6|3347.6|3338.6|0
1722520500000|2024-08-01 13:55:00|3347.1|3340.1|3348.6|3337.1|3348.6|3341.6|3346.6|3337.1|0
1722520800000|2024-08-01 14:00:00|3348.1|3335.1|3339.6|3331.1|3348.1|3339.6|3339.6|3331.1|0
1722521100000|2024-08-01 14:05:00|3338.6|3330.6|3330.1|3325.1|3338.6|3330.6|3330.1|3325.1|0
1722521400000|2024-08-01 14:10:00|3330.6|3325.6|3330.1|3325.1|3332.1|3327.1|3328.1|3322.1|0
1722521700000|2024-08-01 14:15:00|3329.6|3324.6|3328.1|3323.1|3331.1|3326.1|3328.1|3322.6|0
1722522000000|2024-08-01 14:20:00|3327.6|3322.6|3327.1|3322.1|3327.6|3322.6|3325.1|3320.1|0
1722522300000|2024-08-01 14:25:00|3326.6|3321.6|3323.1|3318.1|3327.1|3322.1|3323.1|3318.1|0
1722522600000|2024-08-01 14:30:00|3323.6|3318.6|3322.1|3314.6|3324.6|3318.6|3318.6|3314.1|0
1722522900000|2024-08-01 14:35:00|3321.6|3315.1|3319.6|3315.1|3322.1|3318.6|3316.6|3312.1|5
1722523200000|2024-08-01 14:40:00|3320.6|3315.6|3314.6|3310.1|3321.6|3316.6|3314.6|3310.1|0
1722523500000|2024-08-01 14:45:00|3314.1|3309.6|3310.1|3305.6|3314.1|3309.6|3310.1|3305.6|0
1722523800000|2024-08-01 14:50:00|3310.6|3306.1|3313.6|3308.6|3316.1|3309.1|3310.6|3306.1|0
1722524100000|2024-08-01 14:55:00|3313.1|3308.1|3316.6|3303.6|3319.6|3308.6|3311.1|3301.1|0
1722524400000|2024-08-01 15:00:00|3317.1|3302.1|3314.6|3302.1|3318.6|3306.6|3314.6|3300.1|0
1722524700000|2024-08-01 15:05:00|3315.1|3302.6|3314.1|3308.1|3319.1|3308.1|3313.1|3301.6|0
1722525000000|2024-08-01 15:10:00|3313.6|3307.6|3311.1|3306.6|3314.6|3308.1|3311.1|3306.6|0
1722525300000|2024-08-01 15:15:00|3311.6|3306.1|3313.1|3308.6|3313.6|3309.1|3311.1|3306.1|0
1722525600000|2024-08-01 15:20:00|3313.6|3309.1|3311.6|3306.1|3314.1|3309.1|3311.6|3306.1|0
1722525900000|2024-08-01 15:25:00|3312.1|3306.6|3317.1|3298.6|3317.1|3308.1|3312.1|3298.6|0
1722526200000|2024-08-01 15:30:00|3318.6|3299.1|3316.6|3296.6|3334.1|3300.1|3315.1|3296.1|0
1722526500000|2024-08-01 15:35:00|3315.6|3297.1|3317.1|3300.1|3321.1|3301.1|3315.1|3294.6|0
1722526800000|2024-08-01 15:40:00|3315.6|3298.1|3317.6|3296.1|3324.1|3300.6|3315.1|3294.1|0
1722527100000|2024-08-01 15:45:00|3317.1|3294.1|3312.1|3294.6|3324.1|3296.6|3311.6|3294.1|0
1722527400000|2024-08-01 15:50:00|3357.1|3295.1|3314.1|3298.6|3357.6|3299.6|3312.1|3292.6|0
1722527700000|2024-08-01 15:55:00|3356.1|3299.6|3315.1|3297.6|3356.1|3301.1|3315.1|3296.6|0
1722528000000|2024-08-01 16:00:00|3315.6|3298.1|3318.6|3296.6|3322.6|3301.1|3313.6|3294.6|0
1722528300000|2024-08-01 16:05:00|3316.6|3297.6|3322.6|3297.6|3363.6|3302.6|3315.1|3296.6|0
1722528600000|2024-08-01 16:10:00|3363.6|3296.1|3317.6|3296.1|3363.6|3296.1|3316.6|3296.1|0
1722528900000|2024-08-01 16:15:00|3360.6|3296.6|3315.1|3298.6|3363.6|3302.1|3315.1|3296.6|0
1722529200000|2024-08-01 16:20:00|3313.6|3299.1|3315.1|3290.6|3358.6|3299.6|3313.6|3290.6|0
1722529500000|2024-08-01 16:25:00|3355.6|3291.1|3314.1|3291.6|3357.1|3291.6|3314.1|3291.1|0
1722529800000|2024-08-01 16:30:00|3357.1|3295.1|3356.1|3295.1|3357.6|3296.6|3314.1|3295.1|0
1722530100000|2024-08-01 16:35:00|3357.6|3293.6|3356.1|3295.1|3357.6|3296.6|3356.1|3293.6|0
1722530700000|2024-08-01 16:45:00|3357.6|3296.6|3356.1|3295.1|3357.6|3296.6|3356.1|3295.1|0
1722531000000|2024-08-01 16:50:00|3357.6|3296.6|3357.6|3296.6|3357.6|3296.6|3357.6|3296.6|0
1722531300000|2024-08-01 16:55:00|3359.1|3298.1|3357.6|3296.6|3359.1|3298.1|3357.6|3295.1|0
1722531600000|2024-08-01 17:00:00|3356.1|3295.1|3357.6|3296.6|3357.6|3296.6|3356.1|3295.1|0
1722531900000|2024-08-01 17:05:00|3356.1|3295.1|3354.1|3293.6|3356.1|3295.1|3354.1|3292.1|0
1722532200000|2024-08-01 17:10:00||3292.1||3292.1||3292.1||3292.1|0
1722532500000|2024-08-01 17:15:00|3352.6|3293.6|3354.1|3292.1|3354.1|3293.6|3352.6|3292.1|0
1722532800000|2024-08-01 17:20:00|3352.6|3290.6|3352.6|3290.6|3352.6|3290.6|3352.6|3290.6|0
1722533100000|2024-08-01 17:25:00|3351.1|3289.1|3352.6|3290.6|3352.6|3292.1|3351.1|3289.1|0
1722533400000|2024-08-01 17:30:00|3351.1|3289.1|3351.1|3289.1|3351.1|3289.1|3351.1|3289.1|0
1722533700000|2024-08-01 17:35:00|3349.1|3287.6|3349.1|3287.6|3349.1|3289.1|3349.1|3287.6|0
1722534000000|2024-08-01 17:40:00||3289.1||3287.6||3289.1||3287.6|0
1722534300000|2024-08-01 17:45:00||3289.1||3287.6||3289.1||3287.6|0
1722534600000|2024-08-01 17:50:00|3351.1|3289.1|3351.1|3290.6|3351.1|3290.6|3351.1|3289.1|0
1722534900000|2024-08-01 17:55:00|3349.1|3289.1|3352.6|3292.1|3352.6|3292.1|3349.1|3289.1|0
1722535200000|2024-08-01 18:00:00|3354.1|3290.6|3351.1|3290.6|3354.1|3290.6|3351.1|3290.6|0
1722535500000|2024-08-01 18:05:00|3349.1|3289.1|3349.1|3289.1|3349.1|3290.6|3349.1|3289.1|0
1722535800000|2024-08-01 18:10:00||3287.6||3287.6||3289.1||3287.6|0
1722536100000|2024-08-01 18:15:00|3347.6|3286.1|3347.6|3286.1|3347.6|3287.6|3347.6|3286.1|0
1722536400000|2024-08-01 18:20:00|3349.1|3287.6|3349.1|3287.6|3349.1|3289.1|3349.1|3287.6|0
1722536700000|2024-08-01 18:25:00|3347.6|3286.1|3346.1|3284.6|3347.6|3286.1|3346.1|3284.6|0
1722537000000|2024-08-01 18:30:00|3344.1|3283.1|3344.1|3284.6|3344.1|3284.6|3344.1|3283.1|0
1722537300000|2024-08-01 18:35:00|3346.1||3346.1||3346.1||3346.1||0
1722537600000|2024-08-01 18:40:00|3344.1|3286.1|3344.1|3284.6|3344.1|3286.1|3344.1|3284.6|0
1722537900000|2024-08-01 18:45:00||3283.1||3283.1||3283.1||3283.1|0
1722538200000|2024-08-01 18:50:00|3346.1|3284.6|3344.1|3283.1|3346.1|3284.6|3344.1|3283.1|0
1722538500000|2024-08-01 18:55:00|3346.1|3284.6|3344.1|3283.1|3346.1|3284.6|3344.1|3283.1|0
1722538800000|2024-08-01 19:00:00|3346.1|3284.6|3346.1|3286.1|3346.1|3286.1|3346.1|3284.6|0
1722539100000|2024-08-01 19:05:00|3347.6|3284.6|3347.6|3286.1|3347.6|3286.1|3347.6|3284.6|0
1722539400000|2024-08-01 19:10:00|3349.1|3288.1|3349.1|3287.6|3349.1|3289.1|3349.1|3245.6|0
1722539700000|2024-08-01 19:15:00|3347.6|3286.1|3349.1|3289.1|3349.1|3289.1|3347.6|3286.1|0
1722540000000|2024-08-01 19:20:00|3351.1||3351.1||3351.1||3351.1||0
1722540300000|2024-08-01 19:25:00||3290.6||3290.6||3290.6||3289.1|0
1722540600000|2024-08-01 19:30:00|3352.6|3292.1|3351.1|3289.1|3352.6|3292.1|3351.1|3289.1|0
1722540900000|2024-08-01 19:35:00|3352.6|3290.6|3352.6|3292.1|3352.6|3292.1|3352.6|3290.6|0
1722541200000|2024-08-01 19:40:00|3351.1|3290.6|3351.1|3290.6|3351.1|3290.6|3351.1|3290.6|0
1722541500000|2024-08-01 19:45:00|3352.6|3292.1|3354.1|3292.1|3354.1|3292.1|3351.1|3290.6|0
1722541800000|2024-08-01 19:50:00|3356.1|3293.6|3352.6|3292.1|3356.1|3295.1|3352.6|3292.1|0
1722542100000|2024-08-01 19:55:00|3354.1|3293.6|3354.1|3293.6|3354.1|3293.6|3352.6|3292.1|0
1722578400000|2024-08-02 06:00:00|3314.6|3261.1|3335.1|3234.1|3335.1|3261.1|3310.1|3232.6|0
1722581700000|2024-08-02 06:55:00|3350.6|3189.6|3325.1|3215.6|3350.6|3215.6|3325.1|3189.6|0
1722582000000|2024-08-02 07:00:00|3324.6|3216.1|3296.6|3247.6|3324.6|3247.6|3296.6|3216.1|0
1722582600000|2024-08-02 07:10:00|3279.6|3244.6|3253.1|3248.6|3279.6|3251.1|3253.1|3240.6|0
1722582900000|2024-08-02 07:15:00|3252.1|3248.1|3252.6|3247.6|3254.1|3249.6|3247.6|3243.1|0
1722583200000|2024-08-02 07:20:00|3255.1|3248.1|3263.1|3258.6|3263.1|3258.6|3255.1|3248.1|1
1722583500000|2024-08-02 07:25:00|3263.6|3259.6|3269.1|3264.1|3269.1|3265.1|3261.6|3256.6|0
1722583800000|2024-08-02 07:30:00|3268.6|3263.6|3262.6|3258.1|3269.6|3264.6|3261.1|3257.1|0
1722584100000|2024-08-02 07:35:00|3262.1|3257.6|3264.6|3257.6|3264.6|3258.6|3258.6|3254.6|10
1722584400000|2024-08-02 07:40:00|3265.1|3258.6|3265.1|3259.6|3312.1|3260.6|3265.1|3222.1|0
1722584700000|2024-08-02 07:45:00|3264.6|3259.1|3263.6|3258.6|3266.1|3259.1|3263.1|3258.6|0
1722585000000|2024-08-02 07:50:00|3263.1|3258.1|3263.1|3256.6|3263.1|3258.1|3261.6|3256.6|0
1722585300000|2024-08-02 07:55:00|3263.6|3257.1|3267.1|3259.6|3267.1|3259.6|3262.1|3257.1|0
1722585600000|2024-08-02 08:00:00|3267.6|3260.1|3267.1|3260.6|3267.6|3260.6|3264.6|3259.6|0
1722585900000|2024-08-02 08:05:00|3266.6|3260.1|3267.6|3261.6|3267.6|3261.6|3264.1|3259.6|0
1722586200000|2024-08-02 08:10:00|3267.1|3261.1|3264.6|3259.6|3267.6|3261.1|3264.6|3259.6|0
1722586500000|2024-08-02 08:15:00|3264.1|3259.1|3265.1|3258.6|3265.6|3259.6|3263.1|3258.6|0
1722586800000|2024-08-02 08:20:00|3265.6|3259.6|3267.1|3260.6|3267.1|3260.6|3264.1|3259.6|0
1722587100000|2024-08-02 08:25:00|3266.6||3266.6||3267.6||3265.6||0
1722587400000|2024-08-02 08:30:00|3267.1|3261.1|3268.6|3262.6|3268.6|3262.6|3265.1|3261.1|0
1722587700000|2024-08-02 08:35:00|3269.1|3263.6|3270.1|3264.6|3270.1|3264.6|3268.1|3263.6|0
1722588000000|2024-08-02 08:40:00|3270.6|3265.1|3271.1|3265.6|3272.6|3266.6|3270.6|3265.1|0
1722588300000|2024-08-02 08:45:00|3271.6|3265.1|3268.6|3263.6|3271.6|3265.1|3267.6|3263.1|0
1722588600000|2024-08-02 08:50:00|3269.1|3264.1|3271.6|3265.6|3271.6|3265.6|3269.1|3264.1|0
1722588900000|2024-08-02 08:55:00|3272.1|3266.1|3275.1|3269.6|3275.6|3269.6|3272.1|3266.1|0
1722589200000|2024-08-02 09:00:00|3274.6|3269.1|3270.6|3266.1|3274.6|3269.1|3270.6|3266.1|0
1722589500000|2024-08-02 09:05:00|3271.1|3266.6|3271.1|3265.6|3271.1|3266.6|3269.1|3264.6|0
1722589800000|2024-08-02 09:10:00|3270.6||3270.6||3272.1||3270.1||0
1722590100000|2024-08-02 09:15:00|3270.1|3265.1|3268.6|3263.6|3270.1|3265.1|3267.6|3263.1|0
1722590400000|2024-08-02 09:20:00|3269.1|3263.1|3270.1|3263.6|3270.1|3263.6|3267.6|3263.1|0
1722590700000|2024-08-02 09:25:00|3269.6||3268.6||3269.6||3268.1||0
1722591000000|2024-08-02 09:30:00|3269.1|3264.6|3270.6|3264.6|3271.1|3264.6|3268.6|3264.6|0
1722591300000|2024-08-02 09:35:00|3271.1|3265.6|3271.1|3266.6|3272.6|3266.6|3271.1|3265.6|0
1722591600000|2024-08-02 09:40:00|3271.6|3266.1|3270.6|3265.6|3271.6|3266.1|3269.6|3265.1|0
1722591900000|2024-08-02 09:45:00|3270.1|3265.1|3269.1|3264.1|3270.1|3265.1|3268.6|3264.1|0
1722592200000|2024-08-02 09:50:00|3268.6|3263.6|3268.6|3262.6|3268.6|3263.6|3267.1|3262.6|0
1722592500000|2024-08-02 09:55:00|3269.1|3263.6|3271.1|3265.6|3271.6|3265.6|3269.1|3263.6|0
1722592800000|2024-08-02 10:00:00|3270.6|3265.1|3269.1|3264.6|3272.1|3265.1|3269.1|3264.6|0
1722593100000|2024-08-02 10:05:00|3269.6|3264.1|3268.6|3263.6|3271.1|3264.1|3268.1|3263.6|0
1722593400000|2024-08-02 10:10:00|3269.1|3264.6|3270.6|3264.6|3270.6|3264.6|3268.6|3264.6|0
1722593700000|2024-08-02 10:15:00|3270.1||3269.6||3270.6||3269.1||0
1722594000000|2024-08-02 10:20:00|3269.1|3264.1|3265.6|3261.6|3269.1|3264.1|3265.6|3261.6|0
1722594300000|2024-08-02 10:25:00|3266.1|3261.1|3264.6|3260.1|3266.1|3261.1|3264.6|3260.1|0
1722594600000|2024-08-02 10:30:00|3265.1|3260.6|3257.6|3253.1|3265.1|3260.6|3257.1|3252.6|0
1722594900000|2024-08-02 10:35:00|3258.1|3252.6|3261.1|3254.1|3261.1|3254.1|3257.1|3252.6|0
1722595200000|2024-08-02 10:40:00|3261.6|3254.6|3261.1|3256.1|3264.6|3258.1|3260.6|3254.6|0
1722595500000|2024-08-02 10:45:00|3260.6|3255.6|3257.6|3253.1|3260.6|3255.6|3257.6|3253.1|0
1722595800000|2024-08-02 10:50:00|3256.6|3252.6|3259.6|3254.6|3260.6|3254.6|3256.6|3252.1|0
1722596100000|2024-08-02 10:55:00|3260.1|3254.1|3257.1|3252.6|3260.1|3254.1|3256.1|3252.1|0
1722596400000|2024-08-02 11:00:00|3274.1|3245.6|3258.6|3252.1|3274.1|3252.1|3257.1|3234.6|0
1722596700000|2024-08-02 11:05:00|3259.1|3253.1|3258.1|3253.1|3260.1|3254.1|3257.6|3253.1|0
1722597000000|2024-08-02 11:10:00|3258.6|3252.6|3257.1|3252.1|3258.6|3252.6|3256.6|3252.1|0
1722597300000|2024-08-02 11:15:00|3256.6|3251.6|3257.1|3251.1|3257.1|3251.6|3255.1|3251.1|0
1722597600000|2024-08-02 11:20:00|3257.6|3250.6|3253.6|3249.1|3257.6|3250.6|3253.1|3249.1|0
1722597900000|2024-08-02 11:25:00|3254.1||3253.6||3254.6||3253.6||0
1722598200000|2024-08-02 11:30:00|3252.6|3248.6|3255.6|3249.1|3255.6|3249.1|3252.6|3248.1|0
1722598500000|2024-08-02 11:35:00|3256.1|3249.6|3257.1|3251.1|3257.1|3251.1|3255.1|3249.6|0
1722598800000|2024-08-02 11:40:00|3256.6||3257.1||3257.6||3256.1||0
1722599100000|2024-08-02 11:45:00|3256.6|3250.6|3256.1|3250.1|3256.6|3251.1|3254.6|3250.1|0
1722599400000|2024-08-02 11:50:00|3256.6|3251.1|3258.6|3252.1|3258.6|3252.1|3256.1|3251.1|0
1722599700000|2024-08-02 11:55:00|3258.1|3252.6|3259.6|3253.1|3259.6|3253.1|3257.6|3252.6|0
1722600000000|2024-08-02 12:00:00|3260.1|3254.1|3261.6|3256.1|3262.6|3256.1|3260.1|3254.1|0
1722600300000|2024-08-02 12:05:00|3262.1|3255.6|3261.1|3256.1|3262.6|3256.1|3260.1|3255.6|0
1722600600000|2024-08-02 12:10:00|3260.6|3255.6|3258.1|3253.1|3260.6|3255.6|3257.6|3253.1|0
1722600900000|2024-08-02 12:15:00|3258.6|3253.6|3260.1|3254.1|3260.1|3254.1|3257.1|3253.6|0
1722601200000|2024-08-02 12:20:00|3260.6|3255.1|3260.1|3255.1|3260.6|3255.1|3259.1|3254.6|0
1722601500000|2024-08-02 12:25:00|3260.6|3254.6|3266.6|3254.6|3266.6|3254.6|3260.6|3254.6|0
1722601800000|2024-08-02 12:30:00|3267.1|3254.1|3233.6|3224.6|3307.1|3254.1|3233.6|3181.1|0
1722602100000|2024-08-02 12:35:00|3233.1|3226.1|3244.6|3237.6|3245.1|3240.6|3232.6|3226.1|2
1722602400000|2024-08-02 12:40:00|3243.6|3238.6|3245.6|3240.6|3247.1|3242.6|3242.6|3235.6|0
1722602700000|2024-08-02 12:45:00|3246.1|3241.6|3254.6|3249.6|3254.6|3249.6|3246.1|3241.1|1
1722603000000|2024-08-02 12:50:00|3255.1|3250.6|3252.6|3247.1|3257.1|3253.1|3249.6|3244.1|0
1722603300000|2024-08-02 12:55:00|3252.1|3247.6|3248.6|3244.6|3252.1|3248.1|3248.6|3244.1|0
1722603600000|2024-08-02 13:00:00|3249.1|3244.1|3246.1|3240.1|3250.6|3244.1|3243.6|3239.6|0
1722603900000|2024-08-02 13:05:00|3246.6|3240.6|3248.6|3244.1|3251.1|3244.1|3246.6|3240.6|0
1722604200000|2024-08-02 13:10:00|3249.1|3243.6|3252.6|3246.1|3253.1|3246.1|3248.1|3243.6|0
1722604500000|2024-08-02 13:15:00|3253.1|3246.6|3255.1|3248.1|3255.6|3248.1|3251.6|3246.6|0
1722604800000|2024-08-02 13:20:00|3254.1|3247.6|3251.1|3246.6|3254.6|3247.6|3251.1|3246.6|0
1722605100000|2024-08-02 13:25:00|3250.6|3247.1|3253.1|3247.1|3253.6|3247.1|3249.1|3244.6|0
1722605400000|2024-08-02 13:30:00|3252.6|3246.6|3241.6|3237.1|3252.6|3246.6|3241.1|3236.6|2
1722605700000|2024-08-02 13:35:00|3242.1|3236.6|3254.6|3248.1|3258.6|3248.1|3241.1|3229.1|0
1722606000000|2024-08-02 13:40:00|3255.1|3248.6|3254.6|3250.1|3257.6|3251.1|3254.1|3248.6|0
1722606300000|2024-08-02 13:45:00|3255.1|3249.6|3253.6|3247.1|3256.1|3250.1|3247.1|3243.1|0
1722606600000|2024-08-02 13:50:00|3252.6|3247.6|3246.6|3242.1|3255.6|3249.1|3246.6|3242.1|0
1722606900000|2024-08-02 13:55:00|3247.1|3243.1|3252.6|3241.1|3252.6|3243.1|3244.6|3240.6|0
1722607200000|2024-08-02 14:00:00|3251.6|3241.6|3251.6|3247.1|3255.1|3249.1|3248.1|3240.6|0
1722607500000|2024-08-02 14:05:00|3250.6|3246.6|3242.6|3238.1|3250.6|3246.6|3241.6|3237.6|0
1722607800000|2024-08-02 14:10:00|3242.1|3237.6|3235.6|3231.1|3242.1|3237.6|3235.1|3230.6|0
1722608100000|2024-08-02 14:15:00|3236.1|3230.6|3234.1|3230.1|3243.1|3236.6|3234.1|3230.1|0
1722608400000|2024-08-02 14:20:00|3234.6|3229.6|3237.6|3232.6|3238.6|3232.6|3232.6|3228.1|0
1722608700000|2024-08-02 14:25:00|3236.6|3232.1|3241.6|3236.6|3246.1|3240.6|3236.6|3232.1|0
1722609000000|2024-08-02 14:30:00|3240.6|3236.1|3240.1|3234.6|3246.1|3240.6|3238.6|3234.1|0
1722609300000|2024-08-02 14:35:00|3239.6|3234.1|3233.6|3229.1|3239.6|3234.1|3233.6|3229.1|0
1722609600000|2024-08-02 14:40:00|3234.1|3229.6|3234.1|3229.6|3238.1|3231.6|3233.6|3228.6|0
1722609900000|2024-08-02 14:45:00|3234.6|3229.1|3238.1|3231.6|3240.1|3233.6|3234.1|3229.1|0
1722610200000|2024-08-02 14:50:00|3238.6|3232.1|3231.6|3227.1|3239.1|3232.6|3231.1|3226.6|0
1722610500000|2024-08-02 14:55:00|3232.1|3227.6|3234.6|3229.1|3235.6|3229.1|3231.1|3227.1|0
1722610800000|2024-08-02 15:00:00|3233.6|3228.6|3233.1|3228.1|3235.6|3229.1|3231.6|3227.1|0
1722611100000|2024-08-02 15:05:00|3233.6|3227.6|3233.1|3228.1|3235.1|3228.1|3232.1|3227.1|0
1722611400000|2024-08-02 15:10:00|3232.1|3227.6|3235.1|3230.1|3239.1|3232.1|3232.1|3227.6|0
1722611700000|2024-08-02 15:15:00|3235.6|3230.6|3236.6|3232.1|3239.1|3232.1|3234.6|3230.6|0
1722612000000|2024-08-02 15:20:00|3236.1|3231.6|3238.6|3231.1|3238.6|3231.6|3234.1|3230.1|0
1722612300000|2024-08-02 15:25:00|3238.1|3230.6|3236.6|3231.1|3238.6|3231.1|3234.6|3230.6|0
1722612600000|2024-08-02 15:30:00|3242.1|3224.6|3246.6|3228.6|3246.6|3228.6|3242.1|3223.6|0
1722612900000|2024-08-02 15:35:00|3283.6|3222.1|3278.6|3230.1|3289.6|3232.1|3248.6|3222.1|0
1722613200000|2024-08-02 15:40:00|3277.6|3230.6|3253.1|3229.6|3289.6|3235.1|3248.6|3224.6|0
1722613500000|2024-08-02 15:45:00|3254.1|3230.6|3256.1|3233.1|3292.6|3235.1|3250.1|3225.1|0
1722613800000|2024-08-02 15:50:00|3255.1|3234.1|3256.6|3226.6|3297.1|3235.1|3250.1|3191.6|0
1722614100000|2024-08-02 15:55:00|3255.6|3227.6|3251.6|3233.1|3262.1|3234.6|3250.1|3226.1|0
1722614400000|2024-08-02 16:00:00|3253.1|3234.6|3254.6|3234.6|3254.6|3234.6|3251.6|3233.1|0
1722614700000|2024-08-02 16:05:00|3253.1|3236.1|3251.6|3233.1|3253.1|3236.1|3251.6|3233.1|0
1722615000000|2024-08-02 16:10:00|3250.1|3231.6|3250.1|3231.6|3250.1|3231.6|3248.6|3230.1|0
1722615300000|2024-08-02 16:15:00|3251.6|3233.1|3254.6|3236.1|3254.6|3236.1|3251.1|3233.1|0
1722615600000|2024-08-02 16:20:00|3256.1|3237.6|3254.6|3236.1|3256.1|3237.6|3253.1|3234.6|0
1722615900000|2024-08-02 16:25:00|3253.1|3234.6|3254.6|3236.1|3256.1|3237.6|3253.1|3234.6|0
1722616200000|2024-08-02 16:30:00|3253.1|3234.6|3256.1|3236.1|3256.1|3237.6|3253.1|3234.6|0
1722616500000|2024-08-02 16:35:00|3254.6|3234.6|3254.6|3236.1|3254.6|3236.1|3253.1|3234.6|0
1722616800000|2024-08-02 16:40:00|3256.1|3237.6|3254.6|3236.1|3257.6|3237.6|3254.6|3236.1|0
1722617100000|2024-08-02 16:45:00|3253.1|3234.6|3253.1|3234.6|3254.6|3236.1|3253.1|3233.1|0
1722617400000|2024-08-02 16:50:00|3251.6|3233.1|3250.1|3230.1|3251.6|3233.1|3250.1|3230.1|0
1722617700000|2024-08-02 16:55:00|3248.6|3231.6|3253.1|3233.1|3254.6|3234.6|3248.6|3231.6|0
1722618000000|2024-08-02 17:00:00|3251.6|3234.6|3251.6|3231.6|3251.6|3234.6|3248.6|3230.1|0
1722618300000|2024-08-02 17:05:00|3253.1|3233.1|3253.1|3234.6|3253.1|3234.6|3251.6|3233.1|0
1722618600000|2024-08-02 17:10:00|3251.6|3233.1|3254.6|3236.1|3256.1|3237.6|3251.6|3233.1|0
1722618900000|2024-08-02 17:15:00|3253.1|3234.6|3254.6|3234.6|3254.6|3236.1|3253.1|3234.6|0
1722619200000|2024-08-02 17:20:00|3253.1|3233.1|3251.6|3233.1|3253.1|3233.1|3250.1|3231.6|0
1722619500000|2024-08-02 17:25:00|3253.1|3234.6|3253.1|3233.1|3253.1|3234.6|3251.6|3233.1|0
1722619800000|2024-08-02 17:30:00|3292.1|3191.6|3292.1|3191.6|3292.1|3191.6|3292.1|3191.6|0
1722620100000|2024-08-02 17:35:00|3290.1|3190.1|3290.1|3190.1|3290.1|3191.6|3290.1|3190.1|0
1722620400000|2024-08-02 17:40:00|3288.6|3191.6|3290.1|3191.6|3290.1|3191.6|3288.6|3191.6|0
1722620700000|2024-08-02 17:45:00|3292.1|3190.1|3290.1|3190.1|3292.1|3191.6|3290.1|3190.1|0
1722621000000|2024-08-02 17:50:00|3292.1|3191.6|3290.1|3190.1|3292.1|3191.6|3290.1|3190.1|0
1722621600000|2024-08-02 18:00:00|3288.6|3188.1|3290.1|3190.1|3290.1|3190.1|3288.6|3188.1|0
1722622500000|2024-08-02 18:15:00|3292.1|3191.6|3292.1|3191.6|3292.1|3191.6|3290.1|3190.1|0
1722622800000|2024-08-02 18:20:00|3293.6|3193.1|3295.1|3195.1|3295.1|3195.1|3293.6|3193.1|0
1722623100000|2024-08-02 18:25:00|3297.1|3196.6|3298.6|3198.1|3298.6|3198.1|3295.1|3196.6|0
1722623400000|2024-08-02 18:30:00|3297.1|3196.6|3297.1|3196.6|3297.1|3196.6|3297.1|3196.6|0
1722623700000|2024-08-02 18:35:00|3295.1|3195.1|3295.1|3195.1|3295.1|3195.1|3295.1|3195.1|0
1722624000000|2024-08-02 18:40:00|3297.1|3196.6|3297.1|3196.6|3297.1|3196.6|3297.1|3196.6|0
1722624300000|2024-08-02 18:45:00|3295.1|3195.1|3297.1|3196.6|3297.1|3196.6|3295.1|3195.1|0
1722624900000|2024-08-02 18:55:00|3298.6|3198.1|3297.1|3196.6|3298.6|3198.1|3297.1|3196.6|0
1722625200000|2024-08-02 19:00:00|3298.6|3198.1|3297.1|3196.6|3298.6|3198.1|3297.1|3196.6|0
1722625500000|2024-08-02 19:05:00|3295.1|3195.1|3297.1|3196.6|3297.1|3196.6|3293.6|3195.1|0
1722625800000|2024-08-02 19:10:00|3295.1|3195.1|3297.1|3196.6|3297.1|3196.6|3295.1|3195.1|0
1722626700000|2024-08-02 19:25:00|3295.1|3198.1|3298.6|3198.1|3298.6|3198.1|3295.1|3198.1|0
1722627000000|2024-08-02 19:30:00||3199.6||3198.1||3199.6||3198.1|0
1722627300000|2024-08-02 19:35:00|3297.1|3196.6|3293.6|3193.1|3297.1|3198.1|3293.6|3193.1|0
1722627600000|2024-08-02 19:40:00|3295.1|3195.1|3295.1|3195.1|3295.1|3195.1|3293.6|3193.1|0
1722627900000|2024-08-02 19:45:00|3297.1|3196.6|3295.1|3195.1|3297.1|3196.6|3295.1|3195.1|0
1722628200000|2024-08-02 19:50:00|3293.6|3193.1|3297.1|3196.6|3297.1|3196.6|3292.1|3191.6|0
1722628500000|2024-08-02 19:55:00|3298.6|3198.1|3298.6|3198.1|3300.1|3199.6|3298.6|3198.1|0
1722837600000|2024-08-05 06:00:00|3199.6|3115.1|3210.1|3083.6|3210.1|3125.6|3199.6|3083.6|0
1722840900000|2024-08-05 06:55:00|3209.6|3084.6|3209.6|3084.1|3210.1|3084.6|3204.1|3083.6|0
1722841200000|2024-08-05 07:00:00|3209.1|3084.6|3170.6|3129.1|3209.1|3137.6|3170.6|3084.6|0
1722841500000|2024-08-05 07:05:00||3126.1||3118.6||3126.1||3116.1|0
1722841800000|2024-08-05 07:10:00|3166.1|3120.1|3149.6|3116.1|3211.1|3127.1|3149.6|3084.1|0
1722842100000|2024-08-05 07:15:00|3149.1|3117.1|3161.1|3129.6|3161.1|3132.1|3134.1|3084.1|0
1722842400000|2024-08-05 07:20:00|3191.1|3129.1|3192.6|3107.1|3192.6|3148.1|3163.6|3096.1|0
1722842700000|2024-08-05 07:25:00|3193.1|3107.6|3174.6|3087.6|3193.1|3113.6|3174.1|3084.6|1
1722843000000|2024-08-05 07:30:00|3174.1|3096.1|3175.6|3096.1|3192.1|3096.1|3174.1|3096.1|0
1722843300000|2024-08-05 07:35:00|3175.1|3098.6|3162.1|3106.1|3192.6|3106.1|3162.1|3098.6|0
1722843600000|2024-08-05 07:40:00|3161.6||3172.1||3192.6||3159.6||0
1722843900000|2024-08-05 07:45:00|3171.6|3112.6|3221.6|3131.1|3221.6|3173.1|3162.1|3112.6|28
1722844200000|2024-08-05 07:50:00|3212.1|3132.1|3219.6|3115.1|3219.6|3145.1|3212.1|3115.1|0
1722844500000|2024-08-05 07:55:00|3219.1|3116.6|3220.6|3115.6|3220.6|3136.1|3219.1|3115.1|0
1722844800000|2024-08-05 08:00:00|3222.1|3116.1|3211.6|3129.1|3222.1|3136.1|3211.6|3116.1|0
1722845100000|2024-08-05 08:05:00|3217.6|3129.6|3217.6|3161.6|3217.6|3166.1|3217.6|3116.1|0
1722845400000|2024-08-05 08:10:00|3218.6|3162.1|3218.6|3148.1|3218.6|3172.1|3218.6|3116.1|0
1722845700000|2024-08-05 08:15:00|3221.6|3149.1|3221.6|3135.1|3221.6|3175.1|3221.6|3116.1|0
1722846000000|2024-08-05 08:20:00|3227.6|3136.1|3227.6|3169.1|3227.6|3176.1|3227.6|3129.1|0
1722846300000|2024-08-05 08:25:00|3219.1|3130.1|3222.1|3119.1|3222.1|3171.1|3219.1|3119.1|0
1722846600000|2024-08-05 08:30:00|3221.6|3119.6|3221.6|3149.6|3221.6|3169.6|3221.6|3119.6|0
1722846900000|2024-08-05 08:35:00||3150.6||3131.6||3166.6||3120.6|0
1722847200000|2024-08-05 08:40:00||3132.1||3168.6||3168.6||3120.6|0
1722847500000|2024-08-05 08:45:00|3220.1|3153.6|3220.6|3153.6|3221.1|3153.6|3200.1|3153.6|1
1722847800000|2024-08-05 08:50:00|3219.6|3154.6|3164.1|3159.6|3221.1|3160.1|3164.1|3154.6|0
1722848100000|2024-08-05 08:55:00|3165.6|3159.1|3171.6|3165.1|3172.1|3165.1|3165.6|3159.1|0
1722848400000|2024-08-05 09:00:00|3171.1|3166.6|3173.6|3168.1|3175.1|3170.6|3171.1|3166.6|1
1722848700000|2024-08-05 09:05:00|3173.1|3167.6|3161.6|3157.1|3173.1|3167.6|3161.6|3156.1|0
1722849000000|2024-08-05 09:10:00|3162.1|3158.1|3170.6|3166.1|3170.6|3166.6|3161.6|3156.1|0
1722849300000|2024-08-05 09:15:00|3169.6|3165.6|3169.6|3164.6|3172.1|3167.1|3168.6|3164.1|0
1722849600000|2024-08-05 09:20:00|3168.6|3164.1|3162.6|3158.6|3169.1|3164.6|3162.6|3157.6|0
1722849900000|2024-08-05 09:25:00|3163.1|3158.1|3160.6|3155.6|3163.6|3159.1|3159.6|3154.1|0
1722850200000|2024-08-05 09:30:00|3159.6|3155.1|3153.6|3148.6|3161.1|3156.1|3152.6|3147.6|0
1722850500000|2024-08-05 09:35:00|3153.1|3148.1|3143.6|3138.1|3196.6|3148.1|3143.6|3101.1|0
1722850800000|2024-08-05 09:40:00|3142.6|3137.6|3135.6|3129.6|3143.1|3138.6|3135.6|3129.6|0
1722851100000|2024-08-05 09:45:00|3135.1|3129.1|3135.6|3131.1|3137.1|3132.6|3133.6|3128.1|0
1722851400000|2024-08-05 09:50:00|3136.1|3130.6|3139.6|3134.6|3141.6|3137.1|3135.6|3130.6|0
1722851700000|2024-08-05 09:55:00|3139.1|3134.1|3144.6|3140.1|3145.1|3140.1|3137.6|3132.1|0
1722852000000|2024-08-05 10:00:00|3145.1|3141.1|3147.6|3142.1|3149.1|3144.6|3144.6|3139.1|0
1722852300000|2024-08-05 10:05:00|3147.1|3142.6|3151.1|3145.1|3151.6|3147.1|3146.6|3141.1|0
1722852600000|2024-08-05 10:10:00|3150.6|3145.6|3151.6|3146.1|3153.1|3148.6|3150.1|3145.6|0
1722852900000|2024-08-05 10:15:00|3151.1|3145.6|3154.1|3149.6|3154.1|3149.6|3149.6|3144.6|0
1722853200000|2024-08-05 10:20:00|3154.6|3150.6|3152.6|3147.1|3157.1|3153.1|3152.6|3147.1|0
1722853500000|2024-08-05 10:25:00|3152.1|3146.6|3148.1|3142.6|3199.1|3146.6|3145.1|3102.1|0
1722853800000|2024-08-05 10:30:00|3147.1|3142.1|3149.6|3144.6|3151.1|3146.6|3146.1|3141.1|0
1722854100000|2024-08-05 10:35:00|3148.6|3144.1|3142.6|3137.1|3148.6|3144.6|3142.6|3137.1|0
1722854400000|2024-08-05 10:40:00|3141.6|3136.6|3147.6|3142.6|3147.6|3142.6|3140.6|3134.6|0
1722854700000|2024-08-05 10:45:00|3148.1|3143.1|3147.6|3143.1|3148.1|3143.6|3144.6|3139.6|0
1722855000000|2024-08-05 10:50:00|3146.6|3142.6|3145.6|3141.1|3146.6|3143.1|3144.6|3139.1|0
1722855300000|2024-08-05 10:55:00|3146.1|3140.6|3150.6|3146.1|3151.1|3146.6|3146.1|3139.6|0
1722855600000|2024-08-05 11:00:00|3156.1|3137.6|3148.1|3143.1|3204.1|3145.6|3146.6|3094.6|0
1722855900000|2024-08-05 11:05:00|3147.6|3142.6|3142.1|3137.1|3148.1|3143.1|3142.1|3137.1|0
1722856200000|2024-08-05 11:10:00|3141.6|3136.6|3151.6|3141.1|3151.6|3141.1|3141.1|3136.6|0
1722856500000|2024-08-05 11:15:00|3151.1||3152.1||3152.6||3148.6||0
1722856800000|2024-08-05 11:20:00|3151.6|3142.1|3153.1|3143.1|3155.1|3143.1|3151.1|3142.1|0
1722857100000|2024-08-05 11:25:00|3152.6|3142.6|3144.1|3140.1|3152.6|3143.1|3144.1|3140.1|0
1722857400000|2024-08-05 11:30:00|3144.6|3139.6|3140.6|3134.1|3146.6|3140.1|3138.1|3133.6|0
1722857700000|2024-08-05 11:35:00|3139.6|3133.6|3135.1|3131.1|3140.1|3133.6|3134.6|3130.6|0
1722858000000|2024-08-05 11:40:00|3135.6|3130.6|3139.1|3134.1|3139.1|3134.1|3135.6|3130.6|0
1722858300000|2024-08-05 11:45:00|3138.6|3133.6|3132.1|3127.1|3138.6|3134.1|3132.1|3127.1|0
1722858600000|2024-08-05 11:50:00|3132.6|3127.6|3127.1|3121.6|3132.6|3127.6|3125.6|3121.1|0
1722858900000|2024-08-05 11:55:00|3126.6|3121.1|3127.6|3122.6|3127.6|3122.6|3122.6|3118.6|0
1722859200000|2024-08-05 12:00:00|3128.1|3123.6|3129.6|3124.1|3175.1|3126.6|3127.6|3114.6|0
1722859500000|2024-08-05 12:05:00|3129.1|3123.6|3126.6|3122.1|3175.1|3123.6|3125.6|3114.1|0
1722859800000|2024-08-05 12:10:00|3127.6|3121.6|3124.1|3119.6|3127.6|3122.1|3124.1|3119.6|0
1722860100000|2024-08-05 12:15:00|3124.6|3120.1|3124.6|3119.1|3126.6|3121.1|3122.6|3117.6|0
1722860400000|2024-08-05 12:20:00|3124.1|3118.6|3118.6|3114.1|3124.6|3119.1|3118.6|3114.1|0
1722860700000|2024-08-05 12:25:00|3118.1|3113.6|3119.1|3112.6|3123.1|3117.6|3115.6|3111.1|0
1722861000000|2024-08-05 12:30:00|3118.6|3113.1|3118.1|3113.6|3120.6|3114.6|3116.1|3111.6|0
1722861300000|2024-08-05 12:35:00|3119.1|3114.6|3125.6|3121.1|3128.1|3123.6|3119.1|3114.6|0
1722861600000|2024-08-05 12:40:00|3124.6|3118.1|3125.6|3120.6|3125.6|3120.6|3123.6|3118.1|0
1722861900000|2024-08-05 12:45:00|3120.6|3116.1|3122.6|3117.1|3123.6|3118.6|3118.6|3114.1|1
1722862200000|2024-08-05 12:50:00|3121.6|3116.6|3128.6|3122.6|3129.6|3124.6|3121.6|3116.1|0
1722862500000|2024-08-05 12:55:00|3127.6|3122.1|3128.6|3122.6|3130.6|3124.6|3125.6|3120.6|0
1722862800000|2024-08-05 13:00:00|3127.6|3122.1|3133.6|3127.6|3136.6|3130.6|3127.6|3121.6|0
1722863100000|2024-08-05 13:05:00|3134.6|3128.6|3139.1|3133.6|3143.1|3137.6|3134.6|3128.6|0
1722863400000|2024-08-05 13:10:00|3140.6|3134.6|3139.6|3126.6|3184.6|3134.6|3137.6|3090.1|0
1722863700000|2024-08-05 13:15:00|3141.6|3125.1|3144.6|3130.1|3184.6|3131.1|3138.1|3086.6|0
1722864000000|2024-08-05 13:20:00|3184.1|3131.1|3142.6|3130.1|3186.1|3132.6|3138.6|3127.1|0
1722864300000|2024-08-05 13:25:00|3142.1|3128.1|3186.1|3087.1|3186.1|3128.1|3139.1|3087.1|0
1722864600000|2024-08-05 13:30:00|3185.1|3113.6|3137.1|3123.6|3186.1|3125.6|3137.1|3113.6|0
1722864900000|2024-08-05 13:35:00|3142.1|3121.6|3149.1|3132.1|3185.6|3132.1|3135.1|3121.6|0
1722865200000|2024-08-05 13:40:00|3148.1|3132.6|3190.6|3087.1|3190.6|3132.6|3140.6|3067.1|0
1722865500000|2024-08-05 13:45:00|3190.1|3087.6|3167.1|3150.1|3196.1|3150.1|3154.1|3087.6|0
1722865800000|2024-08-05 13:50:00|3166.1|3151.1|3173.6|3156.6|3201.6|3159.1|3164.1|3119.6|0
1722866100000|2024-08-05 13:55:00|3173.1|3155.1|3216.1|3117.1|3216.1|3158.6|3170.1|3116.6|0
1722866400000|2024-08-05 14:00:00|3215.6|3118.1|3217.1|3150.1|3243.1|3167.1|3215.6|3113.6|0
1722866700000|2024-08-05 14:05:00||3151.1||3131.6||3165.6||3126.1|0
1722867000000|2024-08-05 14:10:00|3190.1|3132.6|3177.6|3163.1|3190.1|3163.1|3177.6|3120.1|0
1722867300000|2024-08-05 14:15:00|3177.1|3161.6|3177.6|3163.1|3188.6|3167.1|3173.1|3159.6|0
1722867600000|2024-08-05 14:20:00|3176.6|3164.1|3170.6|3166.1|3182.6|3173.6|3168.6|3162.6|0
1722867900000|2024-08-05 14:25:00|3172.6|3166.6|3168.6|3162.6|3174.6|3168.1|3168.6|3162.6|5
1722868200000|2024-08-05 14:30:00|3169.1|3163.1|3176.1|3170.6|3176.1|3171.1|3168.1|3161.6|0
1722868500000|2024-08-05 14:35:00|3175.6|3170.1|3175.1|3169.6|3176.6|3171.1|3169.1|3163.1|0
1722868800000|2024-08-05 14:40:00|3174.1|3169.1|3177.1|3171.1|3180.6|3175.1|3172.1|3166.1|0
1722869100000|2024-08-05 14:45:00|3177.6|3171.6|3174.1|3168.6|3179.1|3173.6|3173.1|3167.1|0
1722869400000|2024-08-05 14:50:00|3174.6|3169.6|3179.1|3172.6|3179.1|3173.6|3171.1|3165.1|0
1722869700000|2024-08-05 14:55:00|3178.6|3172.1|3172.1|3166.1|3178.6|3172.1|3171.1|3165.6|0
1722870000000|2024-08-05 15:00:00|3172.6|3166.6|3175.1|3169.1|3176.1|3170.6|3168.1|3161.6|0
1722870300000|2024-08-05 15:05:00|3175.6|3169.6|3186.6|3181.1|3186.6|3181.1|3175.1|3169.6|0
1722870600000|2024-08-05 15:10:00|3187.1|3180.6|3191.1|3184.6|3194.6|3188.6|3185.6|3179.1|0
1722870900000|2024-08-05 15:15:00|3191.6|3185.1|3188.1|3181.6|3194.1|3190.1|3188.1|3181.6|4
1722871200000|2024-08-05 15:20:00|3187.6|3181.1|3194.1|3180.1|3197.6|3186.1|3186.1|3172.6|0
1722871500000|2024-08-05 15:25:00|3196.6|3179.1|3188.1|3179.6|3196.6|3184.6|3188.1|3179.1|0
1722871800000|2024-08-05 15:30:00|3190.1|3173.1|3196.6|3175.6|3196.6|3178.6|3190.1|3168.6|0
1722872100000|2024-08-05 15:35:00|3195.6|3174.6|3201.1|3179.1|3205.1|3182.6|3194.1|3171.1|0
1722872400000|2024-08-05 15:40:00|3204.6|3178.6|3197.6|3177.6|3204.6|3181.6|3197.6|3169.6|0
1722872700000|2024-08-05 15:45:00|3197.1|3170.6|3197.1|3170.6|3199.6|3180.1|3196.6|3169.6|0
1722873000000|2024-08-05 15:50:00|3196.6|3169.1|3199.1|3170.1|3200.1|3177.6|3191.6|3164.6|0
1722873300000|2024-08-05 15:55:00|3198.1|3171.1|3196.6|3175.6|3199.6|3177.6|3193.1|3167.1|0
1722873600000|2024-08-05 16:00:00|3199.1|3174.6|3197.6|3172.1|3199.1|3178.1|3194.6|3167.1|0
1722873900000|2024-08-05 16:05:00|3199.1|3173.1|3202.1|3177.6|3205.6|3183.6|3197.6|3169.1|0
1722874200000|2024-08-05 16:10:00|3204.6|3178.6|3205.6|3177.1|3205.6|3183.6|3200.6|3174.6|0
1722874500000|2024-08-05 16:15:00|3208.1|3178.1|3208.1|3177.1|3208.1|3186.1|3205.6|3177.1|0
1722874800000|2024-08-05 16:20:00||3179.1||3179.6||3179.6||3179.1|0
1722875100000|2024-08-05 16:25:00|3210.6|3181.1|3213.1|3185.1|3213.1|3185.1|3210.6|3181.1|0
1722875400000|2024-08-05 16:30:00|3210.6|3182.1|3210.6|3179.6|3210.6|3182.1|3210.6|3179.6|0
1722875700000|2024-08-05 16:35:00|3208.1|3177.1|3208.1|3177.1|3208.1|3177.1|3208.1|3177.1|0
1722876000000|2024-08-05 16:40:00|3205.1|3174.6|3205.1|3174.6|3205.1|3174.6|3205.1|3174.6|0
1722876300000|2024-08-05 16:45:00|3203.1|3171.6|3200.1|3169.1|3203.1|3171.6|3200.1|3169.1|0
1722876900000|2024-08-05 16:55:00|3235.1|3136.6|3235.1|3136.6|3236.6|3138.1|3233.1|3135.1|0
1722877200000|2024-08-05 17:00:00|3233.1|3135.1|3233.1|3135.1|3233.1|3135.1|3233.1|3135.1|0
1722877500000|2024-08-05 17:05:00|3231.6|3133.1|3238.1|3138.1|3238.1|3140.1|3231.6|3133.1|0
1722877800000|2024-08-05 17:10:00|3236.6|3140.1|3236.6|3142.6|3236.6|3142.6|3236.6|3140.1|0
1722878100000|2024-08-05 17:15:00|3238.1||3239.1||3240.6||3238.1||0
1722878400000|2024-08-05 17:20:00|3240.6||3242.6||3242.6||3240.6||0
1722878700000|2024-08-05 17:25:00|3244.6||3241.6||3244.6||3241.6||0
1722879000000|2024-08-05 17:30:00|3239.6||3243.6||3243.6||3239.6||0
1722879300000|2024-08-05 17:35:00|3241.6||3243.6||3243.6||3241.6||0
1722879600000|2024-08-05 17:40:00|3245.1||3241.6||3246.6||3241.6||0
1722880200000|2024-08-05 17:50:00|3243.6||3243.6||3243.6||3243.6||0
1722880500000|2024-08-05 17:55:00|3241.6||3240.1||3241.6||3238.6||0
1722880800000|2024-08-05 18:00:00|3238.6||3236.6||3238.6||3236.6||0
1722881100000|2024-08-05 18:05:00|3238.6||3240.1||3240.1||3238.6||0
1722881400000|2024-08-05 18:10:00|3241.6||3238.6||3241.6||3238.6||0
1722881700000|2024-08-05 18:15:00|3240.1||3242.1||3242.1||3240.1||0
1722882300000|2024-08-05 18:25:00|3243.6||3243.6||3243.6||3243.6||0
1722882600000|2024-08-05 18:30:00|3245.1||3242.1||3245.1||3242.1||0
1722882900000|2024-08-05 18:35:00|3240.1||3238.6||3240.1||3238.6||0
1722883200000|2024-08-05 18:40:00|3237.1||3235.1||3237.1||3235.1||0
1722883500000|2024-08-05 18:45:00|3237.1||3235.1||3237.1||3235.1||0
1722883800000|2024-08-05 18:50:00|3237.1||3237.1||3238.6||3237.1||0
1722884100000|2024-08-05 18:55:00|3235.1||3233.6||3235.1||3233.6||0
1722884400000|2024-08-05 19:00:00|3235.1||3237.1||3237.1||3233.6||0
1722884700000|2024-08-05 19:05:00|3235.1||3233.6||3235.1||3233.6||0
1722885000000|2024-08-05 19:10:00|3235.1||3233.6||3237.1||3233.6||0
1722885300000|2024-08-05 19:15:00|3235.1||3233.6||3235.1||3233.6||0
1722885600000|2024-08-05 19:20:00|3235.1||3235.1||3235.1||3235.1||0
1722885900000|2024-08-05 19:25:00|3237.1||3237.1||3237.1||3237.1||0
1722886200000|2024-08-05 19:30:00|3235.1||3235.1||3235.1||3235.1||0
1722886500000|2024-08-05 19:35:00|3237.1||3235.1||3237.1||3235.1||0
1722886800000|2024-08-05 19:40:00|3233.6||3233.6||3233.6||3233.6||0
1722887400000|2024-08-05 19:50:00|3235.1||3235.6||3237.6||3235.1||0
1722887700000|2024-08-05 19:55:00|3234.1|3137.1|3236.1|3139.6|3236.1|3139.6|3234.1|3137.1|0
1722924000000|2024-08-06 06:00:00|3241.1|3189.6|3265.1|3168.6|3265.1|3190.6|3241.1|3166.1|0
1722926700000|2024-08-06 06:45:00|3264.6|3169.6|3266.1|3168.6|3266.1|3170.6|3260.1|3164.6|0
1722927000000|2024-08-06 06:50:00|3266.6|3169.1|3289.6|3170.6|3296.1|3170.6|3266.6|3169.1|0
1722927300000|2024-08-06 06:55:00|3273.6|3171.1|3248.1|3184.6|3273.6|3184.6|3248.1|3171.1|0
1722927600000|2024-08-06 07:00:00|3227.6|3179.1|3205.1|3199.1|3227.6|3203.1|3205.1|3178.6|8
1722927900000|2024-08-06 07:05:00|3204.1|3198.6|3207.1|3202.6|3207.1|3202.6|3201.1|3194.1|1
1722928200000|2024-08-06 07:10:00|3206.6|3202.1|3195.6|3191.6|3207.1|3202.6|3190.6|3185.1|0
1722928500000|2024-08-06 07:15:00|3196.1|3192.6|3203.6|3198.6|3210.1|3206.1|3196.1|3192.1|0
1722928800000|2024-08-06 07:20:00|3204.1|3199.1|3208.1|3203.1|3212.6|3207.6|3201.6|3196.1|0
1722929100000|2024-08-06 07:25:00|3208.6|3203.6|3204.1|3199.1|3209.1|3204.6|3199.1|3194.1|0
1722929400000|2024-08-06 07:30:00|3204.6|3200.6|3204.1|3198.1|3206.6|3202.1|3200.6|3194.6|0
1722929700000|2024-08-06 07:35:00|3203.1|3198.6|3203.6|3197.6|3205.1|3199.6|3202.1|3195.6|0
1722930000000|2024-08-06 07:40:00|3203.1|3198.6|3202.1|3196.1|3205.1|3199.6|3198.1|3192.6|0
1722930300000|2024-08-06 07:45:00|3202.6|3196.6|3202.1|3196.1|3207.1|3201.6|3202.1|3195.1|0
1722930600000|2024-08-06 07:50:00|3202.6|3195.6|3197.1|3190.6|3203.1|3197.6|3197.1|3190.6|0
1722930900000|2024-08-06 07:55:00|3197.6|3191.1|3201.1|3193.6|3202.6|3197.1|3197.1|3191.1|0
1722931200000|2024-08-06 08:00:00|3200.6|3193.1|3197.1|3190.6|3201.1|3195.6|3195.1|3189.1|0
1722931500000|2024-08-06 08:05:00|3196.1|3191.1|3194.1|3187.1|3197.1|3191.6|3194.1|3187.1|0
1722931800000|2024-08-06 08:10:00|3193.6|3187.6|3187.1|3181.6|3193.6|3188.1|3186.1|3179.6|0
1722932100000|2024-08-06 08:15:00|3186.1|3181.1|3183.1|3177.1|3186.1|3181.1|3181.1|3175.1|0
1722932400000|2024-08-06 08:20:00|3183.6|3177.6|3192.6|3187.1|3193.6|3187.6|3183.6|3176.6|0
1722932700000|2024-08-06 08:25:00|3192.1|3186.6|3196.1|3189.1|3197.6|3191.6|3192.1|3186.1|0
1722933000000|2024-08-06 08:30:00|3196.6|3188.6|3194.1|3188.1|3198.6|3193.1|3194.1|3188.1|0
1722933300000|2024-08-06 08:35:00|3193.6|3187.6|3189.1|3183.1|3193.6|3187.6|3189.1|3183.1|0
1722933600000|2024-08-06 08:40:00|3188.1|3182.6|3187.1|3181.1|3189.1|3183.1|3187.1|3180.6|0
1722933900000|2024-08-06 08:45:00|3186.1|3180.6|3183.6|3177.6|3186.1|3180.6|3180.1|3174.1|0
1722934200000|2024-08-06 08:50:00|3183.1|3178.6|3188.1|3182.1|3189.6|3184.1|3183.1|3178.1|0
1722934500000|2024-08-06 08:55:00|3188.6|3183.1|3183.1|3175.1|3188.6|3183.1|3183.1|3175.1|0
1722934800000|2024-08-06 09:00:00|3182.1|3174.6|3171.1|3165.6|3182.1|3174.6|3171.1|3164.1|0
1722935100000|2024-08-06 09:05:00|3171.6|3166.1|3176.1|3169.1|3177.6|3171.6|3171.6|3165.6|0
1722935400000|2024-08-06 09:10:00|3175.6|3169.6|3173.6|3152.1|3175.6|3170.6|3166.1|3152.1|0
1722935700000|2024-08-06 09:15:00|3172.6|3153.6|3164.1|3158.6|3175.1|3161.6|3163.6|3153.6|0
1722936000000|2024-08-06 09:20:00|3164.6|3159.1|3168.6|3163.1|3170.6|3165.1|3164.6|3159.1|0
1722936300000|2024-08-06 09:25:00|3167.6|3162.6|3169.1|3163.1|3172.1|3166.6|3167.6|3162.1|0
1722936600000|2024-08-06 09:30:00|3168.6|3162.6|3168.1|3157.1|3169.1|3162.6|3163.1|3153.1|0
1722936900000|2024-08-06 09:35:00|3169.1|3155.6|3164.6|3158.6|3169.6|3160.1|3164.6|3154.1|0
1722937200000|2024-08-06 09:40:00|3165.1|3159.1|3167.6|3162.6|3167.6|3162.6|3164.6|3159.1|0
1722937500000|2024-08-06 09:45:00|3167.1|3161.1|3165.6|3160.6|3167.1|3161.1|3164.6|3158.1|0
1722937800000|2024-08-06 09:50:00|3165.1|3159.6|3167.6|3162.1|3167.6|3162.6|3164.6|3159.1|0
1722938100000|2024-08-06 09:55:00|3168.1|3162.6|3171.6|3165.6|3173.6|3167.1|3168.1|3162.6|0
1722938400000|2024-08-06 10:00:00|3171.1|3165.1|3168.6|3162.6|3172.6|3167.1|3168.6|3162.6|0
1722938700000|2024-08-06 10:05:00|3168.1|3162.1|3168.6|3163.1|3169.1|3163.6|3166.1|3160.1|0
1722939000000|2024-08-06 10:10:00|3169.1|3163.6|3171.6|3166.1|3171.6|3166.6|3169.1|3162.6|0
1722939300000|2024-08-06 10:15:00|3170.6|3165.6|3171.1|3166.1|3171.1|3166.1|3168.6|3163.1|0
1722939600000|2024-08-06 10:20:00|3170.1|3165.6|3167.1|3162.1|3170.1|3166.1|3166.1|3160.6|0
1722939900000|2024-08-06 10:25:00|3167.6|3162.6|3172.6|3167.1|3172.6|3167.6|3167.6|3162.6|0
1722940200000|2024-08-06 10:30:00|3173.1|3167.6|3173.1|3168.1|3177.6|3170.6|3172.1|3166.6|0
1722940500000|2024-08-06 10:35:00|3173.6|3167.6|3177.1|3171.6|3177.1|3172.1|3172.6|3167.1|0
1722940800000|2024-08-06 10:40:00|3177.6|3172.1|3175.1|3169.1|3180.6|3175.1|3174.6|3169.1|0
1722941100000|2024-08-06 10:45:00|3175.6|3169.6|3178.1|3172.6|3178.1|3172.6|3173.6|3168.1|0
1722941400000|2024-08-06 10:50:00|3177.6|3172.1|3179.1|3173.6|3179.6|3174.6|3177.1|3171.1|0
1722941700000|2024-08-06 10:55:00|3179.6|3174.1|3177.1|3171.6|3179.6|3174.1|3177.1|3171.6|0
1722942000000|2024-08-06 11:00:00|3177.6|3169.1|3178.6|3173.1|3193.6|3174.6|3177.6|3162.1|0
1722942300000|2024-08-06 11:05:00|3179.1|3173.6|3179.1|3173.6|3180.1|3175.1|3177.6|3171.1|0
1722942600000|2024-08-06 11:10:00|3178.6|3172.1|3178.6|3173.1|3179.6|3174.1|3177.6|3171.1|0
1722942900000|2024-08-06 11:15:00|3179.1|3173.6|3181.1|3175.1|3181.1|3175.1|3179.1|3173.6|0
1722943200000|2024-08-06 11:20:00|3181.6|3175.6|3184.6|3178.6|3185.1|3180.1|3181.6|3175.6|0
1722943500000|2024-08-06 11:25:00|3185.1|3179.1|3185.6|3181.1|3186.1|3181.1|3185.1|3179.1|0
1722943800000|2024-08-06 11:30:00|3186.1|3182.1|3186.6|3180.1|3187.1|3182.1|3184.6|3178.6|0
1722944100000|2024-08-06 11:35:00|3185.6|3178.6|3182.6|3177.1|3185.6|3178.6|3182.6|3177.1|0
1722944400000|2024-08-06 11:40:00|3182.1|3175.6|3176.6|3171.1|3182.1|3175.6|3176.6|3171.1|0
1722944700000|2024-08-06 11:45:00|3176.1|3169.6|3178.6|3172.6|3179.1|3174.1|3174.6|3168.1|0
1722945000000|2024-08-06 11:50:00|3179.1|3173.1|3182.6|3177.1|3182.6|3177.1|3179.1|3173.1|0
1722945300000|2024-08-06 11:55:00|3183.1|3178.1|3183.6|3178.1|3184.1|3178.1|3182.6|3178.1|0
1722945600000|2024-08-06 12:00:00|3183.1|3177.1|3184.6|3179.1|3184.6|3179.1|3182.6|3176.6|0
1722945900000|2024-08-06 12:05:00|3185.1|3180.1|3184.6|3179.1|3185.6|3180.1|3181.6|3175.6|0
1722946200000|2024-08-06 12:10:00|3185.1|3180.1|3186.6|3181.1|3186.6|3181.1|3183.6|3176.6|0
1722946500000|2024-08-06 12:15:00|3185.6|3179.6|3183.6|3178.1|3185.6|3181.1|3183.6|3178.1|0
1722946800000|2024-08-06 12:20:00|3183.1|3177.6|3181.6|3176.6|3183.6|3178.1|3181.6|3175.6|0
1722947100000|2024-08-06 12:25:00|3182.1|3177.1|3184.1|3173.1|3184.1|3177.1|3180.6|3173.1|0
1722947400000|2024-08-06 12:30:00|3184.6|3173.6|3178.6|3172.6|3184.6|3175.6|3177.6|3172.1|0
1722947700000|2024-08-06 12:35:00|3179.1|3173.1|3178.6|3173.1|3179.6|3173.6|3177.6|3171.6|0
1722948000000|2024-08-06 12:40:00|3177.6|3171.6|3178.6|3172.6|3179.1|3173.6|3176.1|3170.6|0
1722948300000|2024-08-06 12:45:00|3177.6|3172.1|3177.6|3171.6|3180.1|3174.6|3176.6|3171.1|0
1722948600000|2024-08-06 12:50:00|3177.1|3171.1|3176.1|3170.6|3178.6|3173.1|3175.6|3170.1|0
1722948900000|2024-08-06 12:55:00|3177.1|3171.1|3177.6|3172.1|3178.6|3173.1|3176.1|3170.6|0
1722949200000|2024-08-06 13:00:00|3177.1|3171.6|3182.1|3176.1|3182.1|3176.1|3175.6|3170.1|0
1722949500000|2024-08-06 13:05:00|3181.6|3174.1|3184.6|3178.6|3186.1|3180.1|3178.6|3172.6|0
1722949800000|2024-08-06 13:10:00|3184.1|3176.6|3180.1|3174.6|3184.1|3177.1|3179.1|3173.1|0
1722950100000|2024-08-06 13:15:00|3180.6|3175.1|3177.6|3172.1|3180.6|3175.1|3176.6|3171.1|0
1722950400000|2024-08-06 13:20:00|3178.6|3171.6|3179.1|3174.1|3180.1|3174.1|3177.6|3171.6|0
1722950700000|2024-08-06 13:25:00|3180.1|3174.6|3182.6|3176.1|3184.1|3178.1|3180.1|3174.6|0
1722951000000|2024-08-06 13:30:00|3183.1|3177.1|3188.6|3183.1|3191.1|3185.1|3182.6|3176.1|0
1722951300000|2024-08-06 13:35:00|3188.1|3182.1|3189.6|3183.1|3190.1|3184.1|3185.6|3180.1|0
1722951600000|2024-08-06 13:40:00|3190.1|3183.6|3185.1|3179.6|3191.6|3185.6|3183.1|3177.6|0
1722951900000|2024-08-06 13:45:00|3185.6|3179.1|3192.1|3186.6|3192.6|3186.6|3180.6|3174.6|0
1722952200000|2024-08-06 13:50:00|3191.6|3185.6|3199.1|3193.6|3199.6|3194.1|3191.1|3184.6|0
1722952500000|2024-08-06 13:55:00|3198.1|3192.6|3200.1|3194.1|3200.1|3194.6|3197.1|3190.6|0
1722952800000|2024-08-06 14:00:00|3199.6|3193.1|3199.6|3194.1|3201.1|3195.1|3195.6|3190.1|0
1722953100000|2024-08-06 14:05:00|3199.1|3193.1|3204.1|3198.6|3204.6|3199.1|3198.6|3190.6|0
1722953400000|2024-08-06 14:10:00|3204.6|3197.6|3203.1|3197.1|3206.1|3200.6|3202.1|3196.6|0
1722953700000|2024-08-06 14:15:00|3203.6|3197.6|3204.6|3199.1|3205.1|3199.1|3199.6|3194.1|0
1722954000000|2024-08-06 14:20:00|3203.6|3198.1|3202.1|3196.1|3203.6|3198.1|3199.6|3194.1|0
1722954300000|2024-08-06 14:25:00|3202.6|3196.6|3192.6|3187.1|3202.6|3197.1|3192.6|3187.1|0
1722954600000|2024-08-06 14:30:00|3193.1|3186.1|3192.6|3187.1|3193.1|3187.1|3189.6|3184.1|0
1722954900000|2024-08-06 14:35:00|3193.1|3187.6|3196.1|3190.1|3197.6|3192.1|3193.1|3187.6|0
1722955200000|2024-08-06 14:40:00|3196.6|3190.6|3204.1|3198.1|3204.1|3198.6|3196.6|3190.6|0
1722955500000|2024-08-06 14:45:00|3203.6|3197.6|3212.1|3206.6|3212.6|3207.1|3202.1|3196.1|0
1722955800000|2024-08-06 14:50:00|3211.1|3206.1|3209.6|3204.1|3212.6|3207.1|3209.6|3203.6|0
1722956100000|2024-08-06 14:55:00|3209.1|3203.6|3207.1|3201.6|3209.1|3203.6|3205.1|3199.6|0
1722956400000|2024-08-06 15:00:00|3207.6|3202.6|3208.1|3202.6|3210.6|3205.1|3207.1|3201.6|0
1722956700000|2024-08-06 15:05:00|3207.1|3202.1|3211.1|3205.6|3211.6|3206.6|3207.1|3201.6|0
1722957000000|2024-08-06 15:10:00|3211.6|3206.1|3207.1|3201.1|3212.1|3207.1|3204.1|3198.6|0
1722957300000|2024-08-06 15:15:00|3207.6|3201.6|3205.6|3200.1|3207.6|3201.6|3203.6|3198.1|0
1722957600000|2024-08-06 15:20:00|3205.1|3199.6|3203.1|3197.1|3205.1|3199.6|3202.1|3196.6|0
1722957900000|2024-08-06 15:25:00|3202.1|3197.6|3199.1|3190.1|3204.6|3197.6|3199.1|3190.1|0
1722958200000|2024-08-06 15:30:00|3198.6|3183.6|3204.1|3190.6|3204.1|3190.6|3197.6|3183.6|0
1722958500000|2024-08-06 15:35:00|3206.1|3191.6|3204.6|3189.1|3211.6|3191.6|3203.6|3179.6|0
1722958800000|2024-08-06 15:40:00|3220.1|3188.1|3204.1|3187.6|3246.6|3191.1|3202.6|3146.6|0
1722959100000|2024-08-06 15:45:00|3215.1|3182.6|3211.1|3185.6|3215.1|3191.1|3204.1|3180.6|0
1722959400000|2024-08-06 15:50:00|3210.1|3181.1|3216.6|3181.1|3251.6|3181.1|3209.6|3181.1|0
1722959700000|2024-08-06 15:55:00|3215.6|3182.1|3213.1|3187.1|3215.6|3193.1|3211.1|3182.1|0
1722960000000|2024-08-06 16:00:00|3212.1|3188.1|3219.1|3184.6|3219.1|3196.1|3212.1|3184.6|0
1722960900000|2024-08-06 16:15:00|3222.1|3186.1|3222.1|3187.6|3222.1|3187.6|3222.1|3186.1|0
1722961200000|2024-08-06 16:20:00|3219.1|3184.6|3219.1|3184.6|3219.1|3184.6|3219.1|3184.6|0
1722961500000|2024-08-06 16:25:00|3253.1|3153.6|3253.1|3153.6|3253.1|3153.6|3253.1|3153.6|0
1722961800000|2024-08-06 16:30:00|3254.6||3253.1||3254.6||3253.1||0
1722962100000|2024-08-06 16:35:00|3251.6|3152.1|3253.1|3153.6|3253.1|3153.6|3251.6|3152.1|0
1722962400000|2024-08-06 16:40:00|3254.6|3155.6|3254.6|3155.6|3254.6|3155.6|3254.6|3155.6|0
1722962700000|2024-08-06 16:45:00|3253.1|3153.6|3253.1|3153.6|3253.1|3153.6|3253.1|3153.6|0
1722963000000|2024-08-06 16:50:00|3254.6|3155.6|3259.6|3160.6|3259.6|3160.6|3254.6|3155.6|0
1722963600000|2024-08-06 17:00:00|3258.1|3158.6|3259.6|3160.6|3259.6|3160.6|3258.1|3158.6|0
1722963900000|2024-08-06 17:05:00|3258.1|3158.6|3259.6|3160.6|3259.6|3160.6|3258.1|3158.6|0
1722964200000|2024-08-06 17:10:00|3258.1|3158.6|3258.1|3158.6|3258.1|3158.6|3258.1|3158.6|0
1722964500000|2024-08-06 17:15:00|3259.6|3160.6|3258.1|3158.6|3259.6|3160.6|3258.1|3158.6|0
1722964800000|2024-08-06 17:20:00|3259.6|3160.6|3256.6|3157.1|3259.6|3160.6|3256.6|3157.1|0
1722965100000|2024-08-06 17:25:00|3258.1|3158.6|3258.1|3158.6|3258.1|3158.6|3258.1|3158.6|0
1722965400000|2024-08-06 17:30:00|3259.6|3160.6|3259.6|3160.6|3259.6|3160.6|3259.6|3160.6|0
1722965700000|2024-08-06 17:35:00|3261.6|3162.1|3261.6|3162.1|3261.6|3162.1|3261.6|3162.1|0
1722966000000|2024-08-06 17:40:00|3259.6|3160.6|3259.6|3160.6|3259.6|3160.6|3258.1|3158.6|0
1722966300000|2024-08-06 17:45:00|3258.1|3158.6|3259.6|3160.6|3259.6|3160.6|3258.1|3158.6|0
1722966600000|2024-08-06 17:50:00|3261.6|3162.1|3261.6|3162.1|3261.6|3162.1|3261.6|3162.1|0
1722967200000|2024-08-06 18:00:00|3259.6|3160.6|3259.6|3160.6|3259.6|3160.6|3259.6|3160.6|0
1722967500000|2024-08-06 18:05:00|3258.1|3158.6|3258.1|3158.6|3258.1|3158.6|3258.1|3158.6|0
1722967800000|2024-08-06 18:10:00|3259.6|3160.6|3258.1|3158.6|3259.6|3160.6|3258.1|3158.6|0
1722968100000|2024-08-06 18:15:00|3259.6|3160.6|3261.6|3162.1|3261.6|3162.1|3259.6|3160.6|0
1722968400000|2024-08-06 18:20:00|3263.1|3163.6|3264.6|3165.6|3264.6|3165.6|3263.1|3163.6|0
1722969300000|2024-08-06 18:35:00|3266.6|3167.1|3266.6|3167.1|3266.6|3167.1|3266.6|3167.1|0
1722969900000|2024-08-06 18:45:00||3168.6||3168.6||3168.6||3168.6|0
1722970200000|2024-08-06 18:50:00|3268.1||3268.1||3268.1||3268.1||0
1722970500000|2024-08-06 18:55:00|3266.6|3167.1|3261.6|3162.1|3266.6|3167.1|3261.6|3162.1|0
1722970800000|2024-08-06 19:00:00|3259.6|3160.1|3256.6|3157.1|3261.6|3162.1|3256.6|3157.1|0
1722971100000|2024-08-06 19:05:00|3254.6|3155.1|3254.6|3155.1|3254.6|3155.1|3253.1|3153.1|0
1722971400000|2024-08-06 19:10:00|3256.6|3156.6|3258.1|3158.1|3258.1|3158.1|3256.6|3156.6|0
1722971700000|2024-08-06 19:15:00|3256.6|3156.6|3254.6|3155.1|3256.6|3156.6|3253.1|3153.1|0
1722972000000|2024-08-06 19:20:00|3256.6|3156.6|3261.6|3161.6|3261.6|3161.6|3256.6|3156.6|0
1722972300000|2024-08-06 19:25:00|3259.6|3163.1|3259.6|3161.6|3261.6|3163.1|3259.6|3160.1|0
1722972600000|2024-08-06 19:30:00||3160.1||3161.6||3161.6||3160.1|0
1722972900000|2024-08-06 19:35:00||3160.1||3160.1||3160.1||3160.1|0
1722973200000|2024-08-06 19:40:00|3258.1|3158.1|3256.6|3156.6|3258.1|3160.1|3256.6|3156.6|0
1722973500000|2024-08-06 19:45:00|3258.1|3158.1|3254.6|3155.1|3258.1|3158.1|3254.6|3155.1|0
1722973800000|2024-08-06 19:50:00|3253.1|3153.1|3253.1|3153.1|3256.6|3156.6|3253.1|3153.1|0
1722974100000|2024-08-06 19:55:00|3251.6|3151.6|3251.6|3151.6|3251.6|3151.6|3249.6|3151.6|0
1723010400000|2024-08-07 06:00:00|3249.6|3197.6|3270.1|3170.6|3272.1|3197.6|3246.6|3170.6|0
1723012800000|2024-08-07 06:40:00|3273.1|3153.6|3273.1|3153.6|3273.1|3153.6|3273.1|3153.6|0
1723013400000|2024-08-07 06:50:00|3279.1|3128.1|3278.6|3075.1|3285.1|3146.6|3278.6|3075.1|0
1723013700000|2024-08-07 06:55:00|3264.1|3081.6|3251.1|3140.1|3264.1|3140.1|3251.1|3081.6|0
1723014000000|2024-08-07 07:00:00|3229.1|3140.6|3211.6|3189.1|3258.1|3191.1|3211.6|3140.6|0
1723014300000|2024-08-07 07:05:00|3211.1|3189.6|3207.1|3193.1|3211.1|3199.1|3203.1|3189.6|0
1723014600000|2024-08-07 07:10:00|3210.6|3192.1|3200.1|3186.1|3212.6|3196.6|3195.6|3178.6|0
1723014900000|2024-08-07 07:15:00|3202.6|3185.1|3202.1|3183.6|3243.6|3193.6|3198.6|3182.6|0
1723015200000|2024-08-07 07:20:00|3201.1|3184.6|3194.1|3187.1|3204.6|3190.1|3192.6|3182.6|0
1723015500000|2024-08-07 07:25:00|3194.6|3188.1|3195.6|3189.1|3196.6|3189.1|3193.6|3187.6|0
1723015800000|2024-08-07 07:30:00|3196.1|3189.6|3203.1|3189.1|3203.6|3194.1|3193.6|3185.1|0
1723016100000|2024-08-07 07:35:00|3203.6|3190.1|3203.6|3197.6|3210.6|3199.1|3203.1|3187.6|0
1723016400000|2024-08-07 07:40:00|3203.1|3197.1|3198.1|3192.1|3203.6|3197.1|3198.1|3192.1|0
1723016700000|2024-08-07 07:45:00|3197.6|3191.6|3202.1|3195.1|3202.6|3195.1|3196.6|3190.6|0
1723017000000|2024-08-07 07:50:00|3202.6|3196.1|3198.6|3191.1|3203.1|3196.1|3196.1|3190.6|0
1723017300000|2024-08-07 07:55:00|3199.1|3192.1|3200.6|3194.6|3202.6|3195.1|3199.1|3192.1|0
1723017600000|2024-08-07 08:00:00|3201.1|3195.1|3200.6|3194.1|3202.6|3196.1|3199.1|3193.1|0
1723017900000|2024-08-07 08:05:00|3201.1|3194.6|3209.6|3202.1|3209.6|3202.1|3201.1|3194.6|0
1723018200000|2024-08-07 08:10:00|3210.1|3202.6|3209.1|3202.6|3210.6|3204.1|3206.6|3200.6|0
1723018500000|2024-08-07 08:15:00|3208.6|3202.1|3209.1|3203.1|3211.6|3205.1|3207.6|3201.6|0
1723018800000|2024-08-07 08:20:00|3208.6|3202.6|3208.1|3201.1|3209.1|3203.1|3205.6|3199.6|0
1723019100000|2024-08-07 08:25:00|3207.6|3200.6|3207.1|3200.1|3208.1|3200.6|3203.6|3197.6|0
1723019400000|2024-08-07 08:30:00|3206.6|3201.1|3206.1|3200.1|3208.6|3202.1|3206.1|3200.1|0
1723019700000|2024-08-07 08:35:00|3205.6|3199.6|3208.1|3201.6|3208.6|3202.1|3204.6|3198.6|0
1723020000000|2024-08-07 08:40:00|3207.6|3202.1|3208.6|3202.6|3210.1|3204.1|3207.1|3201.1|0
1723020300000|2024-08-07 08:45:00|3209.1|3203.1|3212.1|3206.1|3213.6|3206.1|3208.6|3202.6|0
1723020600000|2024-08-07 08:50:00|3212.6|3205.6|3212.1|3205.1|3213.1|3206.1|3211.1|3205.1|0
1723020900000|2024-08-07 08:55:00|3212.6|3206.1|3213.1|3206.1|3213.6|3207.1|3211.6|3205.6|0
1723021200000|2024-08-07 09:00:00|3212.6|3206.6|3212.1|3206.1|3214.1|3207.1|3211.1|3205.6|0
1723021500000|2024-08-07 09:05:00|3212.6|3207.1|3212.1|3206.1|3214.1|3207.1|3212.1|3206.1|0
1723021800000|2024-08-07 09:10:00|3212.6|3206.6|3217.1|3210.6|3217.6|3211.1|3212.6|3206.6|0
1723022100000|2024-08-07 09:15:00|3216.6|3211.1|3214.1|3207.1|3217.1|3211.1|3212.6|3206.6|0
1723022400000|2024-08-07 09:20:00|3214.6|3208.1|3215.1|3208.1|3215.1|3208.1|3212.6|3208.1|0
1723022700000|2024-08-07 09:25:00|3214.6|3209.1|3217.6|3211.1|3217.6|3211.1|3214.6|3209.1|0
1723023000000|2024-08-07 09:30:00|3217.1|3210.6|3216.1|3210.1|3217.6|3211.1|3216.1|3210.1|0
1723023300000|2024-08-07 09:35:00|3216.6|3211.1|3218.1|3212.1|3219.6|3212.1|3216.6|3211.1|0
1723023600000|2024-08-07 09:40:00|3218.6|3211.6|3213.6|3207.1|3218.6|3212.1|3213.6|3207.1|0
1723023900000|2024-08-07 09:45:00|3214.1|3201.6|3212.6|3206.1|3219.6|3206.1|3211.6|3201.6|0
1723024200000|2024-08-07 09:50:00|3213.1|3207.1|3216.6|3210.1|3216.6|3210.1|3212.6|3207.1|0
1723024500000|2024-08-07 09:55:00|3216.1|3209.6|3219.6|3213.1|3219.6|3213.1|3215.1|3209.1|0
1723024800000|2024-08-07 10:00:00|3220.1|3213.6|3220.6|3214.1|3221.1|3214.1|3219.1|3213.6|0
1723025100000|2024-08-07 10:05:00|3221.1|3215.1|3223.1|3216.1|3223.6|3216.1|3221.1|3215.1|0
1723025400000|2024-08-07 10:10:00|3223.6|3216.6|3229.6|3212.6|3267.6|3218.1|3223.1|3212.6|0
1723025700000|2024-08-07 10:15:00|3267.6|3213.1|3226.6|3220.6|3267.6|3220.6|3225.6|3213.1|0
1723026000000|2024-08-07 10:20:00|3227.1|3220.1|3228.6|3221.6|3228.6|3221.6|3225.6|3219.6|0
1723026300000|2024-08-07 10:25:00|3229.1|3222.1|3228.6|3222.6|3229.6|3222.6|3228.1|3222.1|0
1723026600000|2024-08-07 10:30:00|3229.1|3222.1|3225.6|3219.1|3230.1|3222.1|3225.6|3219.1|0
1723026900000|2024-08-07 10:35:00|3225.1|3219.6|3224.1|3217.6|3225.6|3219.6|3224.1|3217.6|0
1723027200000|2024-08-07 10:40:00|3224.6|3217.1|3222.1|3215.6|3224.6|3217.1|3221.6|3215.1|0
1723027500000|2024-08-07 10:45:00|3221.6|3216.6|3223.6|3216.6|3223.6|3216.6|3221.6|3216.1|0
1723027800000|2024-08-07 10:50:00|3224.1|3217.1|3225.1|3218.6|3225.1|3218.6|3224.1|3217.1|0
1723028100000|2024-08-07 10:55:00|3224.6|3219.6|3225.1|3218.6|3225.6|3219.6|3224.6|3218.6|0
1723028400000|2024-08-07 11:00:00|3227.6|3213.6|3225.1|3218.1|3229.6|3218.1|3224.6|3213.1|0
1723028700000|2024-08-07 11:05:00|3225.6|3218.6|3226.6|3220.1|3227.1|3220.1|3225.6|3218.6|0
1723029000000|2024-08-07 11:10:00|3226.1|3219.6|3224.6|3218.1|3226.1|3219.6|3224.1|3218.1|0
1723029300000|2024-08-07 11:15:00|3223.6|3217.6|3224.6|3218.1|3225.1|3218.1|3223.1|3217.1|0
1723029600000|2024-08-07 11:20:00|3224.1|3217.6|3225.6|3219.1|3225.6|3219.1|3223.6|3217.1|0
1723029900000|2024-08-07 11:25:00|3226.1|3220.1|3227.1|3221.1|3228.1|3222.1|3226.1|3220.1|0
1723030200000|2024-08-07 11:30:00|3226.6|3220.6|3225.1|3218.1|3227.1|3221.1|3223.6|3217.6|0
1723030500000|2024-08-07 11:35:00|3224.6|3217.6|3221.6|3215.6|3224.6|3217.6|3221.6|3215.6|0
1723030800000|2024-08-07 11:40:00|3222.1|3216.1|3223.6|3217.1|3224.1|3218.1|3221.6|3215.6|0
1723031100000|2024-08-07 11:45:00|3223.1|3216.6|3223.1|3217.1|3224.1|3217.1|3222.6|3216.6|0
1723031400000|2024-08-07 11:50:00|3223.6|3216.6|3220.6|3214.6|3224.1|3216.6|3220.6|3214.6|0
1723031700000|2024-08-07 11:55:00|3221.1|3215.1|3219.1|3213.1|3221.1|3215.1|3219.1|3213.1|0
1723032000000|2024-08-07 12:00:00|3219.6|3213.6|3216.1|3210.1|3220.1|3213.6|3215.6|3209.6|0
1723032300000|2024-08-07 12:05:00|3215.6|3209.6|3217.6|3211.1|3218.1|3211.1|3215.6|3209.6|0
1723032600000|2024-08-07 12:10:00|3218.1|3211.6|3220.1|3214.1|3220.6|3214.1|3218.1|3211.6|0
1723032900000|2024-08-07 12:15:00|3219.6|3213.6|3221.1|3215.1|3221.1|3215.1|3219.6|3213.1|0
1723033200000|2024-08-07 12:20:00|3220.6|3214.6|3218.1|3212.1|3220.6|3214.6|3218.1|3212.1|0
1723033500000|2024-08-07 12:25:00|3217.6|3211.6|3217.1|3210.6|3218.6|3212.1|3217.1|3210.6|0
1723033800000|2024-08-07 12:30:00|3217.6|3211.1|3219.1|3213.1|3220.1|3213.1|3217.1|3211.1|0
1723034100000|2024-08-07 12:35:00|3218.6|3212.6|3220.1|3214.1|3220.1|3214.1|3218.1|3212.6|0
1723034400000|2024-08-07 12:40:00|3220.6|3214.6|3219.6|3215.1|3221.6|3215.1|3219.6|3214.6|0
1723034700000|2024-08-07 12:45:00|3220.1|3214.6|3222.1|3216.1|3222.1|3216.1|3219.6|3214.6|0
1723035000000|2024-08-07 12:50:00|3221.6|3215.6|3222.6|3217.1|3223.1|3217.1|3221.6|3215.6|0
1723035300000|2024-08-07 12:55:00|3223.1|3218.1|3224.6|3218.1|3225.1|3218.1|3223.1|3218.1|0
1723035600000|2024-08-07 13:00:00|3225.1|3218.6|3223.6|3218.1|3226.1|3220.1|3223.6|3218.1|0
1723035900000|2024-08-07 13:05:00|3224.1|3219.1|3225.6|3220.1|3225.6|3220.1|3224.1|3219.1|0
1723036200000|2024-08-07 13:10:00|3226.1|3220.6|3225.6|3220.1|3227.1|3221.1|3225.6|3220.1|0
1723036500000|2024-08-07 13:15:00|3226.1|3219.6|3226.6|3221.1|3226.6|3221.1|3226.1|3219.6|0
1723036800000|2024-08-07 13:20:00|3226.1|3220.6|3227.6|3222.1|3227.6|3222.1|3225.6|3220.1|0
1723037100000|2024-08-07 13:25:00|3228.1|3222.6|3231.1|3225.1|3231.6|3225.1|3227.6|3222.6|0
1723037400000|2024-08-07 13:30:00|3230.6|3224.6|3227.1|3221.1|3230.6|3224.6|3226.1|3220.6|0
1723037700000|2024-08-07 13:35:00|3226.1|3220.6|3227.1|3221.6|3228.1|3222.1|3226.1|3220.1|0
1723038000000|2024-08-07 13:40:00|3226.1|3221.1|3227.1|3222.1|3228.1|3222.1|3225.1|3219.1|0
1723038300000|2024-08-07 13:45:00|3227.6|3221.6|3226.1|3221.1|3228.6|3222.1|3225.1|3220.1|0
1723038600000|2024-08-07 13:50:00|3226.6|3220.6|3229.6|3223.1|3229.6|3223.1|3225.1|3220.1|0
1723038900000|2024-08-07 13:55:00|3230.1|3224.1|3229.1|3223.1|3230.1|3224.1|3227.1|3221.6|0
1723039200000|2024-08-07 14:00:00|3229.6|3223.6|3227.1|3221.6|3230.6|3224.1|3227.1|3221.6|0
1723039500000|2024-08-07 14:05:00|3226.6|3221.1|3229.1|3223.1|3229.1|3223.1|3226.1|3221.1|0
1723039800000|2024-08-07 14:10:00|3229.6|3224.1|3233.1|3227.1|3233.6|3228.1|3229.6|3224.1|0
1723040100000|2024-08-07 14:15:00|3233.6|3228.1|3228.6|3223.1|3234.1|3228.1|3227.6|3222.1|0
1723040400000|2024-08-07 14:20:00|3229.1|3224.1|3230.6|3225.1|3231.1|3225.1|3229.1|3224.1|0
1723040700000|2024-08-07 14:25:00|3229.6|3224.6|3227.6|3221.1|3229.6|3224.6|3225.6|3220.6|0
1723041000000|2024-08-07 14:30:00|3227.1|3223.1|3229.6|3224.1|3231.1|3225.1|3226.6|3223.1|0
1723041300000|2024-08-07 14:35:00|3229.1|3223.6|3227.6|3222.1|3230.1|3224.1|3227.6|3222.1|0
1723041600000|2024-08-07 14:40:00|3228.1|3222.6|3232.6|3226.1|3232.6|3226.1|3228.1|3222.6|0
1723041900000|2024-08-07 14:45:00|3233.1|3226.6|3234.1|3229.1|3236.6|3231.1|3233.1|3226.6|0
1723042200000|2024-08-07 14:50:00|3234.6|3230.1|3234.1|3229.1|3236.1|3230.1|3234.1|3228.6|0
1723042500000|2024-08-07 14:55:00|3234.6|3230.1|3235.6|3230.1|3237.1|3231.1|3234.1|3229.6|0
1723042800000|2024-08-07 15:00:00|3234.6|3229.6|3231.6|3226.1|3234.6|3229.6|3231.6|3226.1|0
1723043100000|2024-08-07 15:05:00|3232.1|3226.6|3232.6|3226.6|3233.6|3227.1|3232.1|3226.6|0
1723043400000|2024-08-07 15:10:00|3231.6|3227.1|3230.1|3224.6|3231.6|3227.1|3228.6|3223.1|0
1723043700000|2024-08-07 15:15:00|3229.6|3224.1|3228.1|3222.6|3230.1|3224.1|3227.6|3222.6|0
1723044000000|2024-08-07 15:20:00|3227.6|3222.1|3226.6|3220.6|3228.1|3222.6|3226.6|3220.6|0
1723044300000|2024-08-07 15:25:00|3227.1|3221.1|3226.6|3221.1|3227.1|3221.1|3226.6|3220.6|0
1723044600000|2024-08-07 15:30:00|3233.6|3214.6|3231.6|3215.6|3233.6|3217.1|3229.6|3211.6|0
1723044900000|2024-08-07 15:35:00|3232.6|3212.6|3230.1|3212.1|3272.6|3215.6|3230.1|3211.1|0
1723045200000|2024-08-07 15:40:00|3229.6|3213.1|3226.6|3207.1|3231.1|3213.1|3226.1|3207.1|0
1723045500000|2024-08-07 15:45:00|3268.6|3207.6|3235.1|3200.6|3268.6|3208.1|3233.1|3199.1|0
1723045800000|2024-08-07 15:50:00|3256.1|3200.1|3236.1|3200.1|3268.6|3204.1|3235.1|3199.1|0
1723046100000|2024-08-07 15:55:00|3273.1|3201.1|3273.1|3199.1|3273.1|3204.6|3267.6|3199.1|0
1723046400000|2024-08-07 16:00:00|3271.1||3268.1||3271.1||3268.1||0
1723046700000|2024-08-07 16:05:00|3269.6||3269.6||3271.1||3269.6||0
1723047000000|2024-08-07 16:10:00|3271.1||3273.1||3273.1||3271.1||0
1723047300000|2024-08-07 16:15:00|3271.1||3271.1||3271.1||3271.1||0
1723047600000|2024-08-07 16:20:00|3273.1||3274.6||3274.6||3273.1||0
1723047900000|2024-08-07 16:25:00|3273.1||3273.1||3274.6||3273.1||0
1723048200000|2024-08-07 16:30:00|3271.1||3273.1||3273.1||3271.1||0
1723048500000|2024-08-07 16:35:00|3271.1||3271.1||3271.1||3271.1||0
1723048800000|2024-08-07 16:40:00|3269.6||3269.6||3269.6||3269.6||0
1723049100000|2024-08-07 16:45:00|3268.1|3198.6|3264.6|3198.6|3268.1|3198.6|3264.6|3198.6|0
1723049400000|2024-08-07 16:50:00|3263.1||3263.1||3264.6||3261.6||0
1723049700000|2024-08-07 16:55:00|3261.6||3263.1||3264.6||3261.6||0
1723050000000|2024-08-07 17:00:00|3261.6||3259.6||3261.6||3259.6||0
1723050300000|2024-08-07 17:05:00|3258.1||3254.6||3258.1||3254.6||0
1723050600000|2024-08-07 17:10:00|3256.6||3253.1||3256.6||3253.1||0
1723050900000|2024-08-07 17:15:00|3254.6||3251.6||3254.6||3251.6||0
1723051200000|2024-08-07 17:20:00|3253.1||3256.6||3256.6||3253.1||0
1723051500000|2024-08-07 17:25:00|3258.1||3255.1||3258.1||3255.1||0
1723051800000|2024-08-07 17:30:00|3256.6||3258.1||3258.1||3256.6||0
1723052100000|2024-08-07 17:35:00|3260.1||3260.1||3260.1||3260.1||0
1723052400000|2024-08-07 17:40:00|3258.1||3256.6||3258.1||3256.6||0
1723052700000|2024-08-07 17:45:00|3255.1||3251.6||3255.1||3251.6||0
1723053000000|2024-08-07 17:50:00|3250.1||3251.6||3251.6||3250.1||0
1723053300000|2024-08-07 17:55:00|3250.1||3250.1||3250.1||3250.1||0
1723096800000|2024-08-08 06:00:00|3238.6|3170.6|3253.6|3153.1|3260.1|3175.1|3238.6|3153.1|0
1723099500000|2024-08-08 06:45:00|3267.6|3141.6|3267.6|3141.6|3267.6|3141.6|3267.6|3141.6|0
1723099800000|2024-08-08 06:50:00|3273.6|3135.6|3285.1|3091.1|3291.6|3135.6|3273.6|3057.6|0
1723100100000|2024-08-08 06:55:00|3272.6|3085.1|3220.6|3188.1|3272.6|3188.1|3212.1|3073.1|0
1723100400000|2024-08-08 07:00:00|3221.1|3188.6|3198.6|3192.1|3272.1|3198.1|3198.6|3153.6|0
1723100700000|2024-08-08 07:05:00|3199.1|3192.6|3202.6|3196.6|3203.1|3198.6|3198.6|3192.6|0
1723101000000|2024-08-08 07:10:00|3202.1|3196.1|3192.6|3187.6|3202.1|3196.1|3192.6|3187.1|0
1723101300000|2024-08-08 07:15:00|3191.6|3187.1|3189.1|3184.6|3192.6|3188.1|3188.6|3183.6|0
1723101600000|2024-08-08 07:20:00|3188.6|3184.1|3184.6|3180.1|3189.6|3185.6|3184.6|3180.1|0
1723101900000|2024-08-08 07:25:00|3185.1|3181.1|3189.6|3185.1|3189.6|3185.1|3184.6|3180.1|0
1723102200000|2024-08-08 07:30:00|3189.1|3184.6|3191.1|3186.6|3191.1|3186.6|3186.6|3182.1|0
1723102500000|2024-08-08 07:35:00|3191.6|3187.6|3195.1|3190.6|3195.6|3191.6|3191.6|3187.1|0
1723102800000|2024-08-08 07:40:00|3194.6|3190.1|3194.6|3189.1|3197.1|3192.1|3194.6|3189.1|0
1723103100000|2024-08-08 07:45:00|3193.6|3188.6|3196.6|3191.6|3197.6|3192.6|3192.6|3187.6|0
1723103400000|2024-08-08 07:50:00|3195.6|3191.1|3193.6|3188.6|3197.1|3192.1|3193.6|3188.6|0
1723103700000|2024-08-08 07:55:00|3193.1|3188.1|3196.1|3191.1|3196.1|3191.6|3192.6|3188.1|0
1723104000000|2024-08-08 08:00:00|3195.6|3190.6|3194.6|3189.1|3196.1|3191.1|3194.6|3189.1|0
1723104300000|2024-08-08 08:05:00|3194.1|3188.6|3191.6|3186.1|3194.1|3189.1|3190.6|3185.1|0
1723104600000|2024-08-08 08:10:00|3190.6|3185.6|3191.6|3186.6|3191.6|3187.1|3189.6|3184.6|0
1723104900000|2024-08-08 08:15:00|3190.6|3186.1|3190.6|3185.1|3192.6|3188.1|3189.6|3184.1|0
1723105200000|2024-08-08 08:20:00|3190.1|3184.6|3191.1|3179.1|3193.6|3184.6|3186.6|3175.1|0
1723105500000|2024-08-08 08:25:00|3190.6|3175.1|3184.6|3180.1|3195.1|3182.6|3184.6|3137.1|0
1723105800000|2024-08-08 08:30:00|3183.6|3179.6|3185.1|3179.6|3185.1|3179.6|3183.6|3179.1|0
1723106100000|2024-08-08 08:35:00|3185.6|3180.1|3187.1|3182.6|3187.6|3182.6|3185.6|3180.1|0
1723106400000|2024-08-08 08:40:00|3186.1|3182.1|3189.1|3183.6|3189.6|3183.6|3186.1|3181.6|0
1723106700000|2024-08-08 08:45:00|3188.6|3184.1|3190.6|3184.6|3202.1|3185.6|3188.1|3177.1|0
1723107000000|2024-08-08 08:50:00|3190.1|3184.1|3188.6|3183.6|3190.1|3184.6|3188.1|3183.6|0
1723107300000|2024-08-08 08:55:00|3189.1|3184.6|3190.1|3184.6|3191.1|3185.6|3188.1|3184.1|0
1723107600000|2024-08-08 09:00:00|3190.6|3185.6|3191.1|3186.6|3192.1|3186.6|3190.6|3185.6|0
1723107900000|2024-08-08 09:05:00|3190.6|3186.1|3190.6|3184.6|3190.6|3186.1|3188.6|3184.1|0
1723108200000|2024-08-08 09:10:00|3189.6|3184.1|3188.6|3183.6|3189.6|3184.6|3187.6|3183.1|0
1723108500000|2024-08-08 09:15:00|3189.1|3184.1|3189.6|3184.6|3189.6|3184.6|3188.1|3184.1|0
1723108800000|2024-08-08 09:20:00|3190.1|3185.1|3188.6|3184.1|3191.6|3186.6|3188.6|3184.1|0
1723109100000|2024-08-08 09:25:00|3187.6|3183.6|3187.1|3182.1|3187.6|3183.6|3186.6|3182.1|0
1723109400000|2024-08-08 09:30:00|3186.1|3181.6|3188.1|3182.1|3188.1|3182.1|3185.1|3180.6|0
1723109700000|2024-08-08 09:35:00|3187.6||3187.6||3187.6||3187.1||0
1723110000000|2024-08-08 09:40:00|3188.1|3183.1|3185.6|3181.1|3188.1|3183.1|3185.6|3180.6|0
1723110300000|2024-08-08 09:45:00|3184.6|3180.6|3184.6|3180.6|3186.1|3180.6|3184.6|3180.1|0
1723110600000|2024-08-08 09:50:00|3183.6|3180.1|3185.1|3180.1|3186.1|3180.1|3183.6|3178.6|0
1723110900000|2024-08-08 09:55:00|3185.6|3180.6|3187.6|3182.1|3187.6|3182.1|3185.1|3180.6|0
1723111200000|2024-08-08 10:00:00|3188.1|3182.6|3186.1|3182.1|3188.1|3183.1|3186.1|3182.1|0
1723111500000|2024-08-08 10:05:00|3186.6|3181.6|3186.6|3182.1|3187.6|3182.1|3186.6|3181.6|0
1723111800000|2024-08-08 10:10:00|3187.1|3181.6|3187.6|3182.1|3187.6|3182.1|3186.1|3181.6|0
1723112100000|2024-08-08 10:15:00|3188.1|3183.1|3189.1|3184.1|3189.6|3184.1|3188.1|3183.1|0
1723112400000|2024-08-08 10:20:00|3188.6|3183.6|3187.1|3182.6|3189.1|3184.1|3187.1|3182.6|0
1723112700000|2024-08-08 10:25:00|3186.1|3183.1|3186.6|3182.1|3187.6|3183.1|3186.1|3181.6|0
1723113000000|2024-08-08 10:30:00|3187.1|3183.1|3188.6|3183.1|3188.6|3183.1|3186.6|3183.1|0
1723113300000|2024-08-08 10:35:00|3188.1|3182.6|3187.1|3182.6|3188.1|3183.1|3187.1|3182.6|0
1723113600000|2024-08-08 10:40:00|3187.6|3183.1|3188.6|3183.1|3189.1|3183.1|3187.6|3183.1|0
1723113900000|2024-08-08 10:45:00|3189.1|3183.6|3189.1|3184.1|3191.1|3186.1|3189.1|3183.6|0
1723114200000|2024-08-08 10:50:00|3189.6|3183.6|3188.1|3183.1|3189.6|3184.1|3187.6|3183.1|0
1723114500000|2024-08-08 10:55:00|3187.6|3182.6|3186.6|3181.1|3187.6|3182.6|3185.1|3180.1|0
1723114800000|2024-08-08 11:00:00|3190.1|3175.6|3184.6|3179.1|3205.1|3179.6|3184.6|3170.1|0
1723115100000|2024-08-08 11:05:00|3185.1|3180.1|3185.6|3180.6|3185.6|3181.6|3185.1|3179.6|0
1723115400000|2024-08-08 11:10:00|3186.1|3181.1|3189.1|3184.6|3189.1|3185.1|3186.1|3181.1|0
1723115700000|2024-08-08 11:15:00|3188.6|3184.1|3188.6|3183.6|3189.1|3184.1|3188.6|3183.1|0
1723116000000|2024-08-08 11:20:00|3188.1|3183.1|3186.6|3181.6|3188.1|3183.1|3186.6|3181.6|0
1723116300000|2024-08-08 11:25:00|3187.1|3182.1|3186.6|3181.6|3187.1|3182.6|3186.6|3181.6|0
1723116600000|2024-08-08 11:30:00|3187.1|3182.1|3186.6|3181.6|3187.6|3182.6|3186.6|3181.6|0
1723116900000|2024-08-08 11:35:00|3187.1|3182.6|3186.6|3182.6|3187.1|3182.6|3186.6|3182.6|0
1723117200000|2024-08-08 11:40:00|3187.1|3182.1|3189.1|3184.1|3189.1|3184.1|3186.6|3182.1|0
1723117500000|2024-08-08 11:45:00|3188.6|3185.1|3190.1|3185.1|3190.6|3186.1|3188.6|3185.1|0
1723117800000|2024-08-08 11:50:00|3190.6|3185.6|3190.1|3184.1|3190.6|3186.1|3190.1|3184.1|0
1723118100000|2024-08-08 11:55:00|3189.6|3183.6|3190.1|3185.1|3190.1|3185.1|3189.1|3183.6|0
1723118400000|2024-08-08 12:00:00||3184.6||3185.1||3185.6||3184.6|0
1723118700000|2024-08-08 12:05:00|3190.6|3185.6|3191.6|3187.1|3192.1|3187.6|3190.6|3185.6|0
1723119000000|2024-08-08 12:10:00|3192.1|3186.6|3191.1|3186.6|3192.6|3188.1|3191.1|3186.1|0
1723119300000|2024-08-08 12:15:00|3190.6|3186.1|3191.1|3186.6|3191.6|3187.6|3190.1|3185.1|0
1723119600000|2024-08-08 12:20:00|3190.6|3186.1|3188.1|3183.1|3190.6|3186.1|3188.1|3183.1|0
1723119900000|2024-08-08 12:25:00|3187.6|3182.6|3193.6|3182.1|3193.6|3185.1|3187.1|3182.1|0
1723120200000|2024-08-08 12:30:00|3195.6|3183.6|3203.6|3199.1|3206.6|3201.6|3195.6|3183.6|0
1723120500000|2024-08-08 12:35:00|3202.6|3198.1|3201.6|3197.6|3205.1|3200.6|3200.6|3195.6|0
1723120800000|2024-08-08 12:40:00|3202.1|3196.6|3201.6|3196.6|3203.6|3198.6|3200.6|3195.6|0
1723121100000|2024-08-08 12:45:00|3201.1|3197.1|3199.6|3194.6|3202.1|3197.6|3199.6|3194.6|0
1723121400000|2024-08-08 12:50:00|3200.1|3195.1|3203.6|3199.6|3204.6|3199.6|3199.6|3194.6|0
1723121700000|2024-08-08 12:55:00|3203.1|3198.6|3200.6|3195.6|3203.1|3199.6|3200.6|3195.6|0
1723122000000|2024-08-08 13:00:00|3200.1|3194.6|3204.6|3199.6|3204.6|3199.6|3198.6|3194.6|0
1723122300000|2024-08-08 13:05:00|3204.1|3200.1|3206.6|3201.6|3206.6|3201.6|3203.6|3198.6|0
1723122600000|2024-08-08 13:10:00|3207.1|3202.1|3208.6|3204.6|3209.1|3204.6|3206.6|3201.6|0
1723122900000|2024-08-08 13:15:00|3209.1|3205.6|3211.6|3206.6|3213.1|3208.6|3208.6|3205.6|0
1723123200000|2024-08-08 13:20:00|3211.1|3205.6|3210.1|3205.6|3211.1|3205.6|3209.6|3204.6|0
1723123500000|2024-08-08 13:25:00|3214.1|3205.1|3213.6|3207.1|3214.1|3207.1|3210.6|3201.6|0
1723123800000|2024-08-08 13:30:00|3213.1|3206.6|3210.6|3204.6|3213.1|3207.1|3207.6|3203.1|0
1723124100000|2024-08-08 13:35:00|3210.1|3206.6|3209.1|3204.1|3211.6|3206.6|3207.6|3202.6|1
1723124400000|2024-08-08 13:40:00|3208.6|3203.6|3207.1|3202.6|3210.1|3204.1|3207.1|3202.6|0
1723124700000|2024-08-08 13:45:00|3207.6|3203.1|3204.1|3199.6|3211.1|3205.1|3204.1|3199.6|0
1723125000000|2024-08-08 13:50:00|3204.6|3200.1|3210.6|3205.1|3210.6|3205.1|3203.1|3198.6|0
1723125300000|2024-08-08 13:55:00|3210.1|3206.1|3212.1|3201.1|3212.1|3206.1|3207.6|3201.1|0
1723125600000|2024-08-08 14:00:00|3211.6|3200.6|3216.1|3211.6|3216.6|3212.1|3209.6|3200.1|0
1723125900000|2024-08-08 14:05:00|3216.6|3211.1|3217.6|3212.6|3217.6|3212.6|3213.1|3208.1|0
1723126200000|2024-08-08 14:10:00|3217.1|3212.1|3218.6|3213.6|3218.6|3213.6|3216.6|3211.6|0
1723126500000|2024-08-08 14:15:00|3218.1|3213.1|3219.1|3214.1|3221.6|3216.6|3218.1|3212.6|0
1723126800000|2024-08-08 14:20:00|3219.6|3214.6|3220.6|3215.6|3220.6|3215.6|3218.1|3213.1|0
1723127100000|2024-08-08 14:25:00|3220.1|3215.1|3222.1|3217.6|3223.6|3218.6|3220.1|3215.1|0
1723127400000|2024-08-08 14:30:00|3222.6|3218.1|3224.1|3219.1|3224.6|3219.6|3222.6|3217.6|0
1723127700000|2024-08-08 14:35:00|3224.6|3218.6|3224.6|3219.6|3225.1|3220.1|3223.6|3218.6|0
1723128000000|2024-08-08 14:40:00|3225.1|3219.1|3224.6|3219.6|3226.1|3221.1|3224.6|3218.6|0
1723128300000|2024-08-08 14:45:00|3225.1|3220.1|3231.1|3226.1|3235.1|3226.1|3224.6|3210.1|0
1723128600000|2024-08-08 14:50:00|3231.6|3226.6|3229.6|3224.1|3232.1|3227.1|3229.6|3224.1|0
1723128900000|2024-08-08 14:55:00|3230.1|3224.6|3230.6|3225.6|3230.6|3225.6|3229.6|3224.1|0
1723129200000|2024-08-08 15:00:00|3231.1|3225.1|3230.6|3225.1|3232.1|3227.6|3229.1|3224.6|0
1723129500000|2024-08-08 15:05:00|3229.6|3225.6|3231.6|3227.1|3231.6|3227.1|3229.6|3225.6|0
1723129800000|2024-08-08 15:10:00|3231.1|3226.6|3223.6|3218.1|3231.1|3227.1|3223.6|3218.1|0
1723130100000|2024-08-08 15:15:00|3223.1|3218.6|3223.1|3218.1|3224.6|3218.6|3222.6|3218.1|0
1723130400000|2024-08-08 15:20:00|3223.6|3218.6|3227.1|3221.6|3227.1|3221.6|3223.6|3218.6|0
1723130700000|2024-08-08 15:25:00|3227.6||3227.6||3228.6||3226.6||0
1723131000000|2024-08-08 15:30:00|3232.1|3215.6|3235.1|3217.6|3235.1|3219.6|3232.1|3214.6|0
1723131300000|2024-08-08 15:35:00|3234.6|3218.1|3237.1|3218.1|3237.1|3218.6|3234.1|3215.6|0
1723131600000|2024-08-08 15:40:00|3234.6|3215.6|3235.1|3217.1|3235.1|3218.1|3233.6|3213.6|0
1723131900000|2024-08-08 15:45:00|3234.1|3214.6|3238.6|3215.1|3240.6|3216.1|3231.6|3209.6|0
1723132200000|2024-08-08 15:50:00|3273.6|3188.1|3276.6|3176.1|3276.6|3188.1|3273.6|3174.1|0
1723132500000|2024-08-08 15:55:00||3177.6||3177.6||3177.6||3177.6|0
1723132800000|2024-08-08 16:00:00|3275.1|3176.1|3278.6|3177.6|3278.6|3177.6|3275.1|3176.1|0
1723133100000|2024-08-08 16:05:00|3280.1|3179.1|3280.1|3179.1|3280.1|3179.1|3280.1|3179.1|0
1723133400000|2024-08-08 16:10:00|3278.6|3177.6|3278.6|3177.6|3278.6|3177.6|3278.6|3177.6|0
1723133700000|2024-08-08 16:15:00||3179.1||3179.1||3179.1||3177.6|0
1723134000000|2024-08-08 16:20:00|3280.1||3280.1||3280.1||3280.1||0
1723134300000|2024-08-08 16:25:00|3278.6|3177.6|3278.6|3177.6|3278.6|3177.6|3278.6|3177.6|0
1723134600000|2024-08-08 16:30:00|3276.6|3176.1|3275.1|3174.1|3276.6|3176.1|3275.1|3174.1|0
1723134900000|2024-08-08 16:35:00|3273.6|3172.6|3273.6|3172.6|3273.6|3172.6|3273.6|3172.6|0
1723135200000|2024-08-08 16:40:00|3272.1||3273.6||3273.6||3272.1||0
1723135500000|2024-08-08 16:45:00|3275.1|3174.1|3275.1|3174.1|3275.1|3176.1|3275.1|3174.1|0
1723135800000|2024-08-08 16:50:00|3276.6|3176.1|3276.6|3176.1|3276.6|3176.1|3276.6|3174.1|0
1723136100000|2024-08-08 16:55:00|3275.1|3174.1|3275.1|3174.1|3275.1|3174.1|3275.1|3174.1|0
1723136400000|2024-08-08 17:00:00|3273.6|3172.6|3273.6|3172.6|3273.6|3172.6|3273.6|3172.6|0
1723136700000|2024-08-08 17:05:00|3272.1|3174.1|3273.6|3174.1|3273.6|3174.1|3272.1|3174.1|0
1723137000000|2024-08-08 17:10:00|3275.1||3275.1||3275.1||3275.1||0
1723137300000|2024-08-08 17:15:00|3276.6|3176.1|3276.6|3177.6|3276.6|3177.6|3276.6|3176.1|0
1723137600000|2024-08-08 17:20:00|3278.6||3278.6||3278.6||3278.6||0
1723137900000|2024-08-08 17:25:00||3179.1||3179.1||3179.1||3179.1|0
1723138200000|2024-08-08 17:30:00|3280.1|3181.1|3280.1|3181.1|3280.1|3181.1|3280.1|3181.1|0
1723138500000|2024-08-08 17:35:00||3179.1||3179.1||3179.1||3179.1|0
1723138800000|2024-08-08 17:40:00||3181.1||3181.1||3181.1||3181.1|0
1723139400000|2024-08-08 17:50:00||3179.1||3179.1||3179.1||3179.1|0
1723140000000|2024-08-08 18:00:00||3181.1||3181.1||3181.1||3181.1|0
1723140300000|2024-08-08 18:05:00|3281.6|3182.6|3281.6|3182.6|3281.6|3182.6|3281.6|3182.6|0
1723140600000|2024-08-08 18:10:00|3283.6|3184.1|3283.6|3184.1|3283.6|3184.1|3283.6|3184.1|0
1723140900000|2024-08-08 18:15:00|3285.1|3185.6|3285.1|3185.6|3285.1|3185.6|3285.1|3185.6|0
1723141500000|2024-08-08 18:25:00|3283.6|3184.1|3283.6|3182.6|3283.6|3184.1|3283.6|3182.6|0
1723141800000|2024-08-08 18:30:00|3285.1|3184.1|3285.1|3184.1|3285.1|3184.1|3285.1|3184.1|0
1723142100000|2024-08-08 18:35:00|3283.6||3283.6||3283.6||3283.6||0
1723142400000|2024-08-08 18:40:00|3281.6|3182.6|3281.6|3182.6|3281.6|3182.6|3281.6|3182.6|0
1723142700000|2024-08-08 18:45:00|3283.6||3283.6||3283.6||3283.6||0
1723143300000|2024-08-08 18:55:00||3184.1||3184.1||3184.1||3184.1|0
1723143600000|2024-08-08 19:00:00|3281.6|3182.6|3281.6|3181.1|3281.6|3182.6|3281.6|3181.1|0
1723143900000|2024-08-08 19:05:00|3280.1|3182.6|3283.6|3184.1|3283.6|3184.1|3280.1|3182.6|0
1723144200000|2024-08-08 19:10:00|3285.1||3285.1||3285.1||3285.1||0
1723144500000|2024-08-08 19:15:00|3283.6|3182.6|3281.6|3182.6|3283.6|3182.6|3281.6|3182.6|0
1723144800000|2024-08-08 19:20:00|3283.6||3283.6||3283.6||3283.6||0
1723145100000|2024-08-08 19:25:00|3281.6|3181.1|3281.6|3181.1|3281.6|3181.1|3281.6|3181.1|0
1723145400000|2024-08-08 19:30:00|3280.1|3179.1|3280.1|3179.1|3280.1|3179.1|3278.6|3179.1|0
1723145700000|2024-08-08 19:35:00|3278.6|3177.6|3280.1|3179.1|3280.1|3179.1|3278.6|3177.6|0
1723146000000|2024-08-08 19:40:00|3281.6|3181.1|3281.6|3182.6|3281.6|3182.6|3281.6|3181.1|0
1723146300000|2024-08-08 19:45:00||3181.1||3181.1||3181.1||3181.1|0
1723146600000|2024-08-08 19:50:00|3280.1|3182.6|3281.6|3182.6|3281.6|3182.6|3280.1|3182.6|0
1723146900000|2024-08-08 19:55:00|3280.1|3181.1|3283.6|3184.1|3283.6|3184.1|3280.1|3181.1|0
1723183200000|2024-08-09 06:00:00|3255.6|3202.6|3278.1|3178.1|3278.1|3202.6|3251.1|3176.1|0
1723184700000|2024-08-09 06:25:00|3290.1|3172.1|3290.1|3172.1|3290.1|3172.1|3290.1|3172.1|0
1723185000000|2024-08-09 06:30:00|3289.6||3289.6||3289.6||3289.6||0
1723186200000|2024-08-09 06:50:00|3295.6|3166.1|3295.1|3151.1|3301.6|3166.1|3295.1|3130.1|0
1723186500000|2024-08-09 06:55:00|3294.6|3164.6|3248.1|3226.1|3294.6|3226.1|3248.1|3164.6|0
1723186800000|2024-08-09 07:00:00|3246.6|3226.6|3241.1|3237.1|3247.6|3237.1|3240.1|3219.6|0
1723187100000|2024-08-09 07:05:00|3241.6|3236.6|3243.1|3238.1|3243.1|3238.6|3241.1|3234.1|0
1723187400000|2024-08-09 07:10:00|3243.6|3238.6|3246.1|3242.1|3247.6|3243.6|3243.6|3238.6|0
1723187700000|2024-08-09 07:15:00|3246.6|3241.6|3246.1|3241.6|3246.6|3242.6|3245.1|3239.6|0
1723188000000|2024-08-09 07:20:00|3246.6|3241.1|3246.6|3241.6|3247.1|3242.1|3246.1|3240.6|0
1723188300000|2024-08-09 07:25:00|3247.1|3242.1|3246.6|3242.1|3247.6|3242.6|3245.1|3240.6|0
1723188600000|2024-08-09 07:30:00|3247.1|3243.1|3250.6|3246.1|3250.6|3246.1|3247.1|3243.1|0
1723188900000|2024-08-09 07:35:00|3251.1|3246.6|3250.1|3244.6|3251.6|3247.1|3249.1|3244.1|0
1723189200000|2024-08-09 07:40:00|3249.6|3245.1|3249.6|3245.1|3250.1|3245.6|3249.1|3244.1|0
1723189500000|2024-08-09 07:45:00|3249.1|3244.6|3247.6|3243.1|3249.6|3244.6|3247.1|3241.6|0
1723189800000|2024-08-09 07:50:00|3248.1|3244.1|3250.1|3245.1|3250.1|3245.6|3248.1|3243.6|0
1723190100000|2024-08-09 07:55:00|3250.6|3245.6|3253.6|3249.1|3254.1|3249.6|3250.6|3245.6|0
1723190400000|2024-08-09 08:00:00|3254.1|3249.6|3254.6|3249.6|3255.6|3251.6|3254.1|3249.6|0
1723190700000|2024-08-09 08:05:00|3255.1|3250.6|3254.1|3249.1|3255.1|3250.6|3254.1|3249.1|0
1723191000000|2024-08-09 08:10:00|3254.6|3248.6|3255.1|3250.1|3255.6|3251.1|3254.6|3248.6|0
1723191300000|2024-08-09 08:15:00|3255.6|3251.1|3255.1|3250.1|3255.6|3251.1|3254.1|3249.1|0
1723191600000|2024-08-09 08:20:00|3255.6|3249.6|3255.6|3250.6|3255.6|3251.1|3255.1|3249.6|0
1723191900000|2024-08-09 08:25:00|3256.1|3251.6|3257.6|3252.6|3258.1|3253.6|3256.1|3251.6|0
1723192200000|2024-08-09 08:30:00|3258.1|3253.6|3259.6|3254.6|3259.6|3254.6|3258.1|3253.6|0
1723192500000|2024-08-09 08:35:00|3260.1|3255.6|3261.6|3257.1|3262.1|3257.1|3260.1|3255.6|0
1723192800000|2024-08-09 08:40:00|3262.1|3256.6|3262.6|3258.1|3262.6|3258.1|3261.6|3256.6|0
1723193100000|2024-08-09 08:45:00|3263.1|3257.6|3261.6|3256.6|3263.1|3257.6|3261.6|3256.6|0
1723193400000|2024-08-09 08:50:00|3262.1|3257.1|3264.1|3259.6|3264.1|3259.6|3262.1|3257.1|0
1723193700000|2024-08-09 08:55:00|3264.6|3260.1|3264.6|3260.1|3265.1|3260.6|3264.6|3259.6|0
1723194000000|2024-08-09 09:00:00|3265.1|3261.1|3265.1|3260.1|3265.6|3261.1|3264.6|3260.1|0
1723194300000|2024-08-09 09:05:00|3265.6|3260.6|3265.1|3260.6|3265.6|3261.1|3265.1|3260.6|0
1723194600000|2024-08-09 09:10:00|3265.6|3260.1|3264.1|3259.6|3265.6|3260.1|3264.1|3259.6|0
1723194900000|2024-08-09 09:15:00|3264.6|3260.1|3264.1|3259.1|3265.1|3260.6|3264.1|3259.1|0
1723195200000|2024-08-09 09:20:00|3263.6|3258.6|3261.6|3257.1|3263.6|3258.6|3261.6|3257.1|0
1723195500000|2024-08-09 09:25:00|3261.1|3256.6|3261.1|3256.1|3261.6|3257.1|3261.1|3256.1|0
1723195800000|2024-08-09 09:30:00|3260.1|3255.6|3258.1|3254.1|3260.1|3255.6|3258.1|3254.1|0
1723196100000|2024-08-09 09:35:00|3258.6|3253.6|3260.1|3255.1|3260.1|3255.1|3258.1|3253.1|0
1723196400000|2024-08-09 09:40:00|3259.6|3254.6|3259.1|3254.1|3259.6|3254.6|3259.1|3254.1|0
1723196700000|2024-08-09 09:45:00|3258.6|3253.6|3257.6|3252.6|3258.6|3253.6|3257.1|3252.6|0
1723197000000|2024-08-09 09:50:00|3258.1|3253.6|3261.1|3256.1|3261.1|3256.1|3258.1|3253.6|0
1723197300000|2024-08-09 09:55:00|3261.6|3257.1|3263.1|3258.6|3263.6|3259.1|3261.1|3256.6|0
1723197600000|2024-08-09 10:00:00|3262.6|3258.1|3258.1|3254.1|3262.6|3258.1|3258.1|3253.6|0
1723197900000|2024-08-09 10:05:00|3258.6||3259.1||3260.1||3258.6||0
1723198200000|2024-08-09 10:10:00|3258.1|3253.6|3258.1|3253.6|3258.6|3254.1|3257.6|3253.6|0
1723198500000|2024-08-09 10:15:00|3257.1|3253.1|3259.1|3253.1|3259.1|3253.1|3257.1|3253.1|0
1723198800000|2024-08-09 10:20:00|3259.6|3253.6|3262.1|3251.6|3262.1|3254.1|3259.6|3250.6|0
1723199100000|2024-08-09 10:25:00|3261.6|3252.6|3262.1|3257.1|3264.6|3257.1|3261.1|3251.6|0
1723199400000|2024-08-09 10:30:00|3261.6|3257.6|3262.6|3258.1|3263.1|3258.1|3261.6|3257.1|0
1723199700000|2024-08-09 10:35:00|3262.1|3257.6|3261.1|3257.1|3262.1|3257.6|3261.1|3257.1|0
1723200000000|2024-08-09 10:40:00|3261.6|3256.6|3259.6|3255.1|3261.6|3256.6|3259.6|3255.1|0
1723200300000|2024-08-09 10:45:00|3260.1|3254.6|3260.1|3255.1|3260.6|3255.1|3258.6|3254.6|0
1723200600000|2024-08-09 10:50:00|3259.1|3254.6|3259.6|3254.6|3259.6|3255.1|3259.1|3254.6|0
1723200900000|2024-08-09 10:55:00|3258.6|3254.1|3257.6|3253.1|3258.6|3254.1|3256.6|3252.6|0
1723201200000|2024-08-09 11:00:00|3260.1|3248.1|3260.1|3255.6|3302.1|3256.1|3260.1|3248.1|0
1723201500000|2024-08-09 11:05:00|3259.1|3255.1|3259.6|3254.6|3259.6|3255.1|3259.1|3254.6|0
1723201800000|2024-08-09 11:10:00|3260.1|3255.1|3259.6|3255.1|3260.6|3255.6|3259.6|3255.1|0
1723202100000|2024-08-09 11:15:00|3260.1|3255.6|3259.6|3254.6|3260.6|3255.6|3259.6|3254.6|0
1723202400000|2024-08-09 11:20:00|3258.6|3254.1|3257.1|3252.6|3259.1|3254.6|3257.1|3252.6|0
1723202700000|2024-08-09 11:25:00|3256.6|3252.1|3253.1|3248.6|3256.6|3252.1|3252.6|3248.6|0
1723203000000|2024-08-09 11:30:00|3253.6|3249.1|3249.6|3244.6|3254.1|3249.1|3248.1|3244.1|0
1723203300000|2024-08-09 11:35:00|3249.1|3244.1|3249.6|3244.6|3249.6|3244.6|3248.6|3244.1|0
1723203600000|2024-08-09 11:40:00|3248.6|3244.1|3247.1|3243.1|3248.6|3244.6|3247.1|3242.6|0
1723203900000|2024-08-09 11:45:00|3247.6|3243.6|3249.1|3244.1|3249.6|3244.1|3247.6|3243.6|0
1723204200000|2024-08-09 11:50:00|3249.6|3244.6|3251.1|3246.1|3251.1|3246.1|3249.6|3244.6|0
1723204500000|2024-08-09 11:55:00|3251.6|3246.6|3251.6|3247.1|3252.6|3247.1|3251.6|3246.6|0
1723204800000|2024-08-09 12:00:00|3251.1|3246.6|3248.1|3243.6|3251.1|3247.1|3248.1|3243.6|0
1723205100000|2024-08-09 12:05:00|3247.6|3243.1|3246.1|3241.6|3247.6|3243.1|3245.6|3241.1|0
1723205400000|2024-08-09 12:10:00|3246.6||3247.1||3247.1||3246.6||0
1723205700000|2024-08-09 12:15:00|3247.6|3242.1|3248.1|3242.6|3248.1|3242.6|3246.6|3242.1|0
1723206000000|2024-08-09 12:20:00|3247.1|3242.1|3246.6|3241.6|3247.6|3242.6|3246.1|3241.6|0
1723206300000|2024-08-09 12:25:00|3247.1||3247.6||3247.6||3247.1||0
1723206600000|2024-08-09 12:30:00|3246.6|3241.1|3242.6|3238.1|3246.6|3241.6|3242.6|3238.1|0
1723206900000|2024-08-09 12:35:00|3241.6|3237.6|3242.1|3236.6|3242.1|3238.1|3241.1|3236.1|0
1723207200000|2024-08-09 12:40:00|3242.6|3237.1|3243.6|3238.6|3244.1|3238.6|3242.1|3237.1|0
1723207500000|2024-08-09 12:45:00|3244.1|3239.1|3244.6|3239.6|3245.1|3239.6|3243.1|3239.1|0
1723207800000|2024-08-09 12:50:00|3243.6|3240.6|3245.1|3240.6|3246.6|3241.6|3243.6|3240.1|0
1723208100000|2024-08-09 12:55:00|3245.6|3241.6|3246.1|3241.6|3246.6|3241.6|3245.6|3241.1|0
1723208400000|2024-08-09 13:00:00|3245.1|3241.1|3245.1|3239.6|3245.1|3241.1|3243.6|3239.1|0
1723208700000|2024-08-09 13:05:00|3245.6|3240.1|3245.6|3240.6|3245.6|3241.1|3245.6|3240.1|0
1723209000000|2024-08-09 13:10:00|3246.1|3241.6|3247.1|3242.6|3247.1|3242.6|3246.1|3241.6|0
1723209300000|2024-08-09 13:15:00|3247.6|3243.6|3246.6|3241.6|3248.1|3243.6|3246.6|3241.6|0
1723209600000|2024-08-09 13:20:00|3246.1|3241.1|3244.6|3239.6|3247.1|3241.1|3244.1|3239.6|0
1723209900000|2024-08-09 13:25:00|3245.1|3240.1|3245.6|3240.6|3246.1|3240.6|3245.1|3240.1|0
1723210200000|2024-08-09 13:30:00|3246.1|3241.1|3248.1|3242.6|3249.6|3245.1|3246.1|3241.1|0
1723210500000|2024-08-09 13:35:00|3249.1|3243.6|3253.6|3249.1|3254.1|3249.1|3248.6|3243.6|0
1723210800000|2024-08-09 13:40:00|3253.1|3248.6|3248.6|3244.1|3253.6|3248.6|3248.6|3244.1|0
1723211100000|2024-08-09 13:45:00|3249.1|3244.6|3244.6|3239.1|3249.6|3244.6|3244.6|3239.1|0
1723211400000|2024-08-09 13:50:00|3245.1|3239.6|3250.1|3244.6|3250.1|3244.6|3244.6|3239.1|0
1723211700000|2024-08-09 13:55:00|3250.6|3245.6|3251.1|3245.6|3251.6|3246.6|3248.1|3243.1|0
1723212000000|2024-08-09 14:00:00|3250.6|3245.1|3251.6|3246.6|3253.1|3248.1|3249.1|3244.6|0
1723212300000|2024-08-09 14:05:00|3252.1|3247.1|3250.6|3246.1|3252.6|3247.6|3250.6|3245.6|0
1723212600000|2024-08-09 14:10:00|3251.1|3246.6|3257.6|3252.6|3258.1|3253.1|3250.6|3246.6|0
1723212900000|2024-08-09 14:15:00|3257.1|3252.1|3255.6|3250.1|3257.6|3252.6|3254.6|3249.6|0
1723213200000|2024-08-09 14:20:00|3256.1|3250.6|3256.1|3251.1|3256.6|3251.6|3255.6|3250.6|0
1723213500000|2024-08-09 14:25:00|3256.6|3251.6|3253.6|3248.6|3257.1|3252.1|3253.6|3248.6|0
1723213800000|2024-08-09 14:30:00|3253.1|3248.1|3248.6|3243.6|3253.1|3248.1|3248.6|3243.6|0
1723214100000|2024-08-09 14:35:00|3248.1|3243.1|3251.1|3246.6|3251.1|3246.6|3246.6|3241.6|0
1723214400000|2024-08-09 14:40:00|3251.6|3247.1|3253.6|3248.1|3254.6|3250.1|3251.6|3247.1|0
1723214700000|2024-08-09 14:45:00|3254.1|3248.6|3253.6|3248.6|3255.6|3250.6|3252.6|3247.6|0
1723215000000|2024-08-09 14:50:00|3254.1|3249.1|3256.1|3251.1|3258.1|3253.6|3254.1|3249.1|0
1723215300000|2024-08-09 14:55:00|3256.6|3251.6|3258.1|3253.1|3258.1|3253.1|3256.6|3251.6|0
1723215600000|2024-08-09 15:00:00|3258.6|3253.6|3260.1|3255.1|3260.6|3255.6|3258.6|3253.6|0
1723215900000|2024-08-09 15:05:00|3260.6|3255.6|3260.1|3255.6|3262.1|3257.6|3260.1|3255.1|0
1723216200000|2024-08-09 15:10:00|3260.6|3256.1|3258.1|3253.1|3261.1|3256.1|3258.1|3253.1|0
1723216500000|2024-08-09 15:15:00|3258.6|3253.6|3258.1|3253.1|3258.6|3253.6|3257.1|3252.1|0
1723216800000|2024-08-09 15:20:00|3257.6|3252.6|3256.6|3252.1|3257.6|3253.1|3256.6|3251.6|0
1723217100000|2024-08-09 15:25:00|3257.1|3252.6|3255.6|3250.1|3258.1|3253.1|3255.6|3250.1|0
1723217400000|2024-08-09 15:30:00|3258.6|3244.1|3261.6|3248.1|3261.6|3248.1|3258.6|3244.1|0
1723217700000|2024-08-09 15:35:00|3264.1|3246.1|3262.1|3243.6|3264.1|3246.1|3262.1|3243.6|0
1723218000000|2024-08-09 15:40:00|3262.6|3244.1|3303.1|3203.1|3303.1|3244.6|3261.1|3203.1|0
1723218300000|2024-08-09 15:45:00|3304.6|3204.6|3304.6|3204.6|3304.6|3204.6|3304.6|3204.6|0
1723218600000|2024-08-09 15:50:00|3306.6||3304.6||3306.6||3304.6||0
1723218900000|2024-08-09 15:55:00|3303.1|3203.1|3299.6|3199.6|3303.1|3203.1|3299.6|3199.6|0
1723220100000|2024-08-09 16:15:00|3298.1|3198.1|3298.1|3198.1|3298.1|3198.1|3298.1|3198.1|0
1723220400000|2024-08-09 16:20:00|3299.6||3298.1||3299.6||3298.1||0
1723221000000|2024-08-09 16:30:00|3299.6|3199.6|3301.6|3201.6|3301.6|3201.6|3299.6|3199.6|0
1723221300000|2024-08-09 16:35:00|3303.1||3303.1||3303.1||3303.1||0
1723221600000|2024-08-09 16:40:00||3203.1||3203.1||3203.1||3203.1|0
1723221900000|2024-08-09 16:45:00|3301.6|3201.6|3303.1|3201.6|3303.1|3201.6|3301.6|3201.6|0
1723222200000|2024-08-09 16:50:00|3301.6||3301.6||3301.6||3301.6||0
1723222800000|2024-08-09 17:00:00|3303.1|3203.1|3303.1|3203.1|3303.1|3203.1|3303.1|3203.1|0
1723223100000|2024-08-09 17:05:00|3304.6||3304.6||3304.6||3304.6||0
1723223400000|2024-08-09 17:10:00|3306.6|3204.6|3308.1|3206.6|3308.1|3206.6|3306.6|3204.6|0
1723223700000|2024-08-09 17:15:00|3309.6|3208.1|3309.6|3209.6|3309.6|3209.6|3309.6|3208.1|0
1723224300000|2024-08-09 17:25:00|3311.6|3211.6|3313.1|3213.1|3313.1|3213.1|3311.6|3211.6|0
1723224600000|2024-08-09 17:30:00|3314.6|3214.6|3314.6|3214.6|3314.6|3214.6|3313.1|3213.1|0
1723225200000|2024-08-09 17:40:00|3313.1|3213.1|3311.6|3211.6|3313.1|3213.1|3311.6|3211.6|0
1723225800000|2024-08-09 17:50:00|3309.6|3209.6|3308.1|3208.1|3309.6|3209.6|3308.1|3208.1|0
1723226100000|2024-08-09 17:55:00|3309.6||3308.1||3309.6||3308.1||0
1723227000000|2024-08-09 18:10:00|3306.6|3206.6|3306.6|3206.6|3306.6|3206.6|3306.6|3206.6|0
1723227300000|2024-08-09 18:15:00|3308.1||3308.1||3308.1||3306.6||0
1723227600000|2024-08-09 18:20:00||3208.1||3206.6||3208.1||3206.6|0
1723227900000|2024-08-09 18:25:00|3306.6|3208.1|3308.1|3208.1|3308.1|3208.1|3306.6|3208.1|0
1723228200000|2024-08-09 18:30:00|3306.6|3206.6|3306.6|3206.6|3306.6|3206.6|3306.6|3206.6|0
1723228500000|2024-08-09 18:35:00|3308.1|3208.1|3308.1|3208.1|3308.1|3208.1|3308.1|3208.1|0
1723228800000|2024-08-09 18:40:00|3309.6||3309.6||3309.6||3309.6||0
1723229100000|2024-08-09 18:45:00||3209.6||3209.6||3209.6||3209.6|0
1723229400000|2024-08-09 18:50:00|3308.1|3208.1|3308.1|3208.1|3308.1|3208.1|3308.1|3208.1|0
1723229700000|2024-08-09 18:55:00|3309.6||3309.6||3309.6||3309.6||0
1723230000000|2024-08-09 19:00:00||3209.6||3208.1||3209.6||3208.1|0
1723230300000|2024-08-09 19:05:00|3311.6|3209.6|3309.6|3209.6|3311.6|3209.6|3309.6|3209.6|0
1723230600000|2024-08-09 19:10:00|3311.6|3211.6|3311.6|3211.6|3311.6|3211.6|3311.6|3211.6|0
1723231200000|2024-08-09 19:20:00|3309.6|3209.6|3309.6|3209.6|3309.6|3209.6|3309.6|3209.6|0
1723231500000|2024-08-09 19:25:00|3311.6||3311.6||3311.6||3311.6||0
1723231800000|2024-08-09 19:30:00||3211.6||3211.6||3211.6||3211.6|0
1723232100000|2024-08-09 19:35:00|3313.1||3311.6||3313.1||3311.6||0
1723232400000|2024-08-09 19:40:00|3313.1|3213.1|3313.1|3213.1|3313.1|3213.1|3313.1|3213.1|0
1723233300000|2024-08-09 19:55:00|3314.6|3214.6|3316.6|3216.6|3316.6|3216.6|3314.6|3214.6|0
1723442400000|2024-08-12 06:00:00|3296.1|3244.1|3322.1|3221.1|3322.1|3245.6|3296.1|3221.1|0
1723444800000|2024-08-12 06:40:00|3322.6|3206.6|3322.6|3206.6|3322.6|3206.6|3322.6|3206.6|0
1723445400000|2024-08-12 06:50:00|3328.6|3200.6|3328.1|3192.6|3334.6|3200.6|3328.1|3160.6|0
1723445700000|2024-08-12 06:55:00|3315.1|3205.1|3277.6|3238.6|3315.1|3244.6|3275.6|3205.1|0
1723446000000|2024-08-12 07:00:00|3276.6|3240.1|3267.1|3260.1|3278.6|3266.1|3267.1|3240.1|0
1723446300000|2024-08-12 07:05:00|3266.1|3260.6|3272.1|3267.6|3272.6|3267.6|3266.1|3260.6|0
1723446600000|2024-08-12 07:10:00|3272.6|3268.1|3268.1|3262.6|3273.1|3268.6|3268.1|3262.6|0
1723446900000|2024-08-12 07:15:00|3267.6|3262.1|3265.1|3259.1|3267.6|3262.1|3265.1|3259.1|0
1723447200000|2024-08-12 07:20:00|3264.6|3258.6|3263.1|3258.6|3265.6|3260.6|3263.1|3257.6|0
1723447500000|2024-08-12 07:25:00|3263.6|3259.6|3266.1|3261.1|3266.1|3261.6|3263.6|3259.6|0
1723447800000|2024-08-12 07:30:00|3265.1|3260.1|3260.6|3255.6|3265.1|3260.1|3260.1|3255.6|0
1723448100000|2024-08-12 07:35:00|3260.1|3256.6|3263.1|3258.1|3263.1|3258.1|3260.1|3255.1|0
1723448400000|2024-08-12 07:40:00|3263.6|3258.6|3265.1|3260.1|3265.1|3260.1|3263.1|3258.6|0
1723448700000|2024-08-12 07:45:00|3265.6|3260.6|3265.1|3260.6|3266.1|3261.1|3264.1|3259.6|0
1723449000000|2024-08-12 07:50:00|3266.1|3261.6|3266.1|3261.6|3266.6|3262.6|3266.1|3261.6|0
1723449300000|2024-08-12 07:55:00|3266.6|3262.1|3267.1|3262.1|3267.6|3262.6|3266.6|3262.1|0
1723449600000|2024-08-12 08:00:00|3266.6|3262.6|3264.1|3259.1|3267.1|3263.1|3264.1|3259.1|0
1723449900000|2024-08-12 08:05:00|3263.6|3259.6|3266.1|3261.6|3266.1|3261.6|3263.6|3259.6|0
1723450200000|2024-08-12 08:10:00|3265.1|3261.1|3264.1|3259.6|3265.1|3261.1|3264.1|3259.6|0
1723450500000|2024-08-12 08:15:00|3264.6|3259.1|3262.6|3258.6|3264.6|3259.1|3262.1|3257.6|0
1723450800000|2024-08-12 08:20:00|3262.1|3258.1|3262.1|3257.1|3262.6|3258.1|3262.1|3257.1|0
1723451100000|2024-08-12 08:25:00|3262.6|3258.1|3260.1|3255.6|3262.6|3258.1|3260.1|3255.6|0
1723451400000|2024-08-12 08:30:00|3260.6|3255.1|3260.1|3255.6|3261.1|3256.6|3259.1|3254.6|0
1723451700000|2024-08-12 08:35:00|3259.6|3255.1|3257.1|3252.6|3259.6|3255.1|3257.1|3252.6|0
1723452000000|2024-08-12 08:40:00|3256.6|3252.1|3256.1|3251.1|3257.1|3252.1|3256.1|3251.1|0
1723452300000|2024-08-12 08:45:00|3255.1|3250.6|3255.1|3250.1|3255.6|3251.1|3255.1|3250.1|0
1723452600000|2024-08-12 08:50:00|3254.6|3249.6|3253.6|3249.1|3254.6|3249.6|3253.6|3249.1|0
1723452900000|2024-08-12 08:55:00|3253.1|3248.6|3251.1|3246.6|3253.1|3248.6|3251.1|3246.6|0
1723453200000|2024-08-12 09:00:00|3251.6|3246.1|3251.1|3246.1|3252.1|3247.1|3251.1|3246.1|0
1723453500000|2024-08-12 09:05:00|3250.6|3245.6|3252.6|3248.1|3252.6|3248.1|3250.1|3245.6|0
1723453800000|2024-08-12 09:10:00|3252.1|3247.6|3253.6|3248.6|3253.6|3248.6|3252.1|3247.6|0
1723454100000|2024-08-12 09:15:00|3253.1|3249.6|3254.1|3249.1|3254.1|3249.6|3253.1|3249.1|0
1723454400000|2024-08-12 09:20:00|3254.6|3249.6|3254.1|3249.1|3254.6|3250.1|3254.1|3249.1|0
1723454700000|2024-08-12 09:25:00|3254.6|3249.6|3253.1|3248.1|3254.6|3250.1|3253.1|3248.1|0
1723455000000|2024-08-12 09:30:00|3252.6|3247.6|3253.1|3248.6|3253.1|3249.1|3252.1|3247.6|0
1723455300000|2024-08-12 09:35:00|3253.6|3249.6|3256.1|3251.1|3256.1|3251.1|3253.6|3249.6|0
1723455600000|2024-08-12 09:40:00|3256.6|3251.6|3257.1|3252.1|3257.6|3253.1|3256.6|3251.1|0
1723455900000|2024-08-12 09:45:00|3256.6|3251.6|3257.1|3252.6|3257.1|3252.6|3256.1|3251.6|0
1723456200000|2024-08-12 09:50:00|3256.1|3252.1|3256.1|3251.6|3256.1|3252.1|3256.1|3251.6|0
1723456500000|2024-08-12 09:55:00|3255.6|3251.1|3255.6|3251.6|3255.6|3251.6|3255.1|3250.6|0
1723456800000|2024-08-12 10:00:00|3255.1|3251.1|3253.1|3248.6|3255.1|3251.1|3253.1|3248.6|0
1723457100000|2024-08-12 10:05:00|3253.6|3249.1|3254.1|3249.1|3254.1|3249.6|3253.1|3249.1|0
1723457400000|2024-08-12 10:10:00|3253.6|3248.6|3253.1|3248.6|3253.6|3249.1|3253.1|3248.1|0
1723457700000|2024-08-12 10:15:00|3252.6|3248.1|3252.6|3247.6|3252.6|3248.1|3252.1|3247.6|0
1723458000000|2024-08-12 10:20:00|3253.1|3248.1|3253.6|3249.1|3253.6|3249.6|3253.1|3248.1|0
1723458300000|2024-08-12 10:25:00|3254.1|3249.6|3254.1|3250.1|3254.6|3250.1|3254.1|3249.6|0
1723458600000|2024-08-12 10:30:00|3254.6|3249.6|3255.1|3250.6|3255.1|3250.6|3254.6|3249.6|0
1723458900000|2024-08-12 10:35:00||3250.1||3250.1||3250.1||3250.1|0
1723459200000|2024-08-12 10:40:00|3255.6|3250.6|3256.1|3251.1|3256.1|3251.1|3255.1|3250.6|0
1723459500000|2024-08-12 10:45:00||3251.6||3251.1||3252.1||3251.1|0
1723459800000|2024-08-12 10:50:00|3255.6|3250.6|3255.1|3251.1|3255.6|3251.1|3255.1|3250.1|0
1723460100000|2024-08-12 10:55:00|3255.6|3251.6|3257.1|3252.6|3257.1|3252.6|3255.1|3251.6|0
1723460400000|2024-08-12 11:00:00|3261.6|3252.1|3258.1|3253.1|3264.6|3253.6|3258.1|3245.1|0
1723460700000|2024-08-12 11:05:00|3257.1|3253.6|3256.6|3252.1|3257.6|3253.6|3256.6|3252.1|0
1723461000000|2024-08-12 11:10:00|3257.1|3251.6|3257.1|3251.6|3257.1|3251.6|3257.1|3251.6|0
1723461300000|2024-08-12 11:15:00|3257.6|3252.1|3258.6|3253.6|3258.6|3253.6|3257.6|3252.1|0
1723461600000|2024-08-12 11:20:00|3259.1|3254.1|3259.6|3254.6|3259.6|3254.6|3259.1|3254.1|0
1723461900000|2024-08-12 11:25:00|3259.1|3254.1|3256.6|3252.6|3259.1|3254.1|3256.6|3252.6|0
1723462200000|2024-08-12 11:30:00|3257.1|3252.1|3256.1|3251.6|3257.1|3252.6|3256.1|3251.6|0
1723462500000|2024-08-12 11:35:00|3256.6|3251.1|3257.6|3251.6|3257.6|3251.6|3256.6|3251.1|0
1723462800000|2024-08-12 11:40:00|3258.1|3252.1|3258.1|3252.6|3258.1|3252.6|3258.1|3252.1|0
1723463100000|2024-08-12 11:45:00|3258.6|3253.6|3258.6|3253.6|3258.6|3253.6|3258.6|3253.6|0
1723463400000|2024-08-12 11:50:00|3259.1|3249.6|3258.6|3253.1|3262.1|3253.1|3258.6|3249.6|0
1723463700000|2024-08-12 11:55:00|3257.6||3258.1||3258.1||3257.6||0
1723464000000|2024-08-12 12:00:00|3257.6|3252.6|3257.6|3252.6|3257.6|3252.6|3257.1|3252.6|0
1723464300000|2024-08-12 12:05:00||3253.1||3253.1||3253.1||3253.1|0
1723464600000|2024-08-12 12:10:00|3258.1|3252.6|3256.1|3251.6|3258.1|3253.1|3256.1|3251.6|0
1723464900000|2024-08-12 12:15:00|3256.6|3252.1|3255.6|3251.6|3256.6|3252.1|3255.6|3251.6|0
1723465200000|2024-08-12 12:20:00|3256.1|3252.1|3259.1|3254.1|3259.1|3254.1|3256.1|3252.1|0
1723465500000|2024-08-12 12:25:00|3259.6|3255.1|3260.6|3255.1|3260.6|3255.1|3259.6|3255.1|0
1723465800000|2024-08-12 12:30:00|3260.1|3254.6|3257.6|3253.1|3260.1|3254.6|3257.6|3253.1|0
1723466100000|2024-08-12 12:35:00|3258.1|3252.6|3256.1|3251.6|3258.1|3252.6|3256.1|3251.6|0
1723466400000|2024-08-12 12:40:00|3255.1|3252.1|3255.1|3250.6|3255.1|3252.1|3255.1|3250.6|0
1723466700000|2024-08-12 12:45:00|3254.1|3250.1|3256.1|3250.6|3256.1|3250.6|3254.1|3249.1|0
1723467000000|2024-08-12 12:50:00|3255.6|3251.1|3256.6|3251.6|3256.6|3251.6|3255.1|3251.1|0
1723467300000|2024-08-12 12:55:00|3257.1||3256.6||3257.1||3256.1||0
1723467600000|2024-08-12 13:00:00|3256.1|3251.1|3255.6|3250.6|3256.1|3251.6|3255.6|3250.6|0
1723467900000|2024-08-12 13:05:00|3256.1||3256.1||3256.1||3256.1||0
1723468200000|2024-08-12 13:10:00|3256.6|3251.1|3258.1|3252.6|3258.1|3252.6|3256.6|3251.1|0
1723468500000|2024-08-12 13:15:00|3258.6|3253.1|3259.1|3253.6|3259.1|3253.6|3258.6|3253.1|0
1723468800000|2024-08-12 13:20:00|3259.6|3254.6|3260.6|3255.6|3260.6|3255.6|3259.6|3254.6|0
1723469100000|2024-08-12 13:25:00|3261.1|3256.1|3262.1|3256.6|3262.1|3256.6|3261.1|3256.1|0
1723469400000|2024-08-12 13:30:00|3262.6|3257.6|3262.6|3258.1|3263.1|3258.1|3262.1|3257.1|0
1723469700000|2024-08-12 13:35:00|3261.6|3257.6|3257.6|3252.6|3261.6|3257.6|3257.6|3252.1|0
1723470000000|2024-08-12 13:40:00|3257.1|3252.1|3250.6|3246.1|3257.1|3252.6|3249.6|3244.6|0
1723470300000|2024-08-12 13:45:00|3250.1|3245.6|3247.6|3242.6|3250.1|3245.6|3246.1|3241.6|0
1723470600000|2024-08-12 13:50:00|3247.1|3243.1|3248.6|3243.6|3249.1|3244.1|3246.6|3241.6|0
1723470900000|2024-08-12 13:55:00|3248.1|3243.1|3244.6|3239.6|3248.1|3243.1|3243.1|3238.1|0
1723471200000|2024-08-12 14:00:00|3245.1|3240.6|3249.6|3244.6|3250.6|3245.6|3245.1|3240.6|0
1723471500000|2024-08-12 14:05:00|3249.1|3244.1|3252.6|3247.6|3252.6|3247.6|3248.1|3243.1|0
1723471800000|2024-08-12 14:10:00|3253.1|3247.1|3253.6|3248.6|3253.6|3248.6|3252.1|3247.1|0
1723472100000|2024-08-12 14:15:00|3254.1|3248.1|3251.6|3246.6|3254.1|3248.1|3251.6|3246.6|0
1723472400000|2024-08-12 14:20:00|3251.1|3247.1|3254.1|3248.6|3254.1|3248.6|3251.1|3247.1|0
1723472700000|2024-08-12 14:25:00|3254.6|3249.1|3253.1|3248.1|3255.6|3250.6|3253.1|3248.1|0
1723473000000|2024-08-12 14:30:00|3253.6|3248.6|3253.1|3248.6|3254.1|3248.6|3252.6|3247.6|0
1723473300000|2024-08-12 14:35:00|3253.6|3248.1|3254.6|3249.6|3254.6|3249.6|3253.6|3248.1|0
1723473600000|2024-08-12 14:40:00|3255.1|3250.1|3255.1|3250.1|3256.6|3251.6|3255.1|3250.1|0
1723473900000|2024-08-12 14:45:00|3254.6|3249.6|3256.1|3250.6|3256.1|3250.6|3254.1|3249.1|0
1723474200000|2024-08-12 14:50:00|3255.6|3251.1|3256.1|3251.1|3256.6|3251.6|3255.6|3251.1|0
1723474500000|2024-08-12 14:55:00|3256.6|3251.6|3256.6|3251.6|3256.6|3251.6|3256.1|3251.1|0
1723474800000|2024-08-12 15:00:00|3256.1|3251.1|3257.6|3253.1|3257.6|3253.1|3256.1|3251.1|0
1723475100000|2024-08-12 15:05:00|3257.1|3252.6|3254.6|3248.6|3257.1|3252.6|3254.6|3248.6|0
1723475400000|2024-08-12 15:10:00|3254.1|3249.1|3252.6|3247.1|3254.1|3249.1|3252.6|3247.1|0
1723475700000|2024-08-12 15:15:00|3252.1|3246.6|3251.6|3246.6|3252.1|3246.6|3250.1|3245.1|0
1723476000000|2024-08-12 15:20:00|3252.1|3247.6|3245.1|3239.6|3252.1|3247.6|3245.1|3239.6|0
1723476300000|2024-08-12 15:25:00|3245.6|3239.1|3246.1|3239.6|3246.6|3241.6|3244.1|3239.1|0
1723476600000|2024-08-12 15:30:00|3251.6|3236.6|3253.6|3238.6|3253.6|3239.6|3251.6|3235.1|0
1723476900000|2024-08-12 15:35:00|3254.6|3237.1|3256.1|3237.6|3256.6|3237.6|3254.1|3236.6|0
1723477200000|2024-08-12 15:40:00|3255.6|3238.1|3255.6|3237.6|3258.1|3239.6|3254.1|3236.6|0
1723477500000|2024-08-12 15:45:00|3255.1|3237.1|3257.1|3238.6|3258.1|3239.6|3254.1|3237.1|0
1723477800000|2024-08-12 15:50:00|3258.6|3239.1|3262.1|3239.1|3262.1|3239.1|3258.6|3199.1|0
1723478100000|2024-08-12 15:55:00|3302.6|3202.1|3302.6|3202.1|3302.6|3202.1|3302.6|3202.1|0
1723478400000|2024-08-12 16:00:00|3304.1|3203.6|3302.6|3202.1|3304.1|3203.6|3302.6|3202.1|0
1723478700000|2024-08-12 16:05:00|3301.1|3200.6|3301.1|3200.6|3301.1|3200.6|3301.1|3200.6|0
1723479300000|2024-08-12 16:15:00|3299.1|3199.1|3299.1|3199.1|3299.1|3199.1|3299.1|3199.1|0
1723480200000|2024-08-12 16:30:00|3301.1|3200.6|3299.1|3199.1|3301.1|3200.6|3299.1|3199.1|0
1723480500000|2024-08-12 16:35:00|3301.1|3200.6|3301.1|3200.6|3301.1|3200.6|3301.1|3200.6|0
1723480800000|2024-08-12 16:40:00|3299.1|3199.1|3299.1|3199.1|3299.1|3199.1|3299.1|3199.1|0
1723481100000|2024-08-12 16:45:00|3301.1|3200.6|3301.1|3200.6|3301.1|3200.6|3301.1|3200.6|0
1723481400000|2024-08-12 16:50:00|3299.1|3199.1|3299.1|3199.1|3299.1|3199.1|3299.1|3199.1|0
1723481700000|2024-08-12 16:55:00|3297.6|3197.1|3296.1|3195.6|3297.6|3197.1|3296.1|3195.6|0
1723482000000|2024-08-12 17:00:00|3294.1|3194.1|3294.1|3194.1|3294.1|3194.1|3292.6|3192.1|0
1723482300000|2024-08-12 17:05:00|3296.1|3195.6|3296.1|3195.6|3296.1|3195.6|3296.1|3195.6|0
1723482900000|2024-08-12 17:15:00|3297.6|3197.1|3297.6|3197.1|3297.6|3197.1|3297.6|3197.1|0
1723483200000|2024-08-12 17:20:00|3299.1|3199.1|3299.1|3199.1|3299.1|3200.6|3299.1|3199.1|0
1723483500000|2024-08-12 17:25:00|3297.6|3197.1|3299.1|3199.1|3299.1|3199.1|3296.1|3195.6|0
1723484400000|2024-08-12 17:40:00|3297.6|3197.1|3296.1|3197.1|3297.6|3197.1|3296.1|3197.1|0
1723484700000|2024-08-12 17:45:00|3294.1|3195.6|3294.1|3195.6|3294.1|3195.6|3294.1|3195.6|0
1723485000000|2024-08-12 17:50:00|3292.6|3194.1|3292.6|3192.1|3292.6|3194.1|3292.6|3192.1|0
1723485300000|2024-08-12 17:55:00|3294.1|3194.1|3294.1|3194.1|3294.1|3194.1|3294.1|3194.1|0
1723485600000|2024-08-12 18:00:00|3296.1|3195.6|3296.1|3195.6|3296.1|3195.6|3296.1|3195.6|0
1723485900000|2024-08-12 18:05:00|3294.1|3194.1|3294.1|3194.1|3294.1|3194.1|3294.1|3194.1|0
1723486200000|2024-08-12 18:10:00|3296.1|3195.6|3296.1|3195.6|3296.1|3195.6|3296.1|3195.6|0
1723487400000|2024-08-12 18:30:00|3294.1|3194.1|3294.1|3194.1|3294.1|3194.1|3294.1|3194.1|0
1723488000000|2024-08-12 18:40:00|3296.1|3195.6|3296.1|3195.6|3296.1|3195.6|3296.1|3195.6|0
1723489500000|2024-08-12 19:05:00|3294.1|3194.1|3294.1|3194.1|3294.1|3194.1|3294.1|3194.1|0
1723489800000|2024-08-12 19:10:00|3296.1|3195.6|3294.1|3194.1|3296.1|3195.6|3294.1|3194.1|0
1723490100000|2024-08-12 19:15:00|3296.1|3195.6|3296.1|3195.6|3296.1|3195.6|3296.1|3195.6|0
1723491300000|2024-08-12 19:35:00|3294.1|3194.1|3294.1|3194.1|3294.1|3194.1|3294.1|3194.1|0
1723491600000|2024-08-12 19:40:00|3292.6||3292.6||3292.6||3292.6||0
1723491900000|2024-08-12 19:45:00||3192.1||3192.1||3192.1||3192.1|0
1723492200000|2024-08-12 19:50:00|3294.1|3194.1|3292.6|3192.1|3294.1|3194.1|3292.6|3192.1|0
1723492500000|2024-08-12 19:55:00|3294.1|3194.1|3294.1|3194.1|3294.1|3194.1|3294.1|3194.1|0
1723528800000|2024-08-13 06:00:00|3280.1|3227.1|3300.6|3200.6|3303.6|3228.6|3280.1|3200.6|0
1723531500000|2024-08-13 06:45:00|3315.1|3199.1|3315.1|3199.1|3315.1|3199.1|3315.1|3199.1|0
1723531800000|2024-08-13 06:50:00|3321.1|3193.1|3326.1|3176.1|3332.6|3193.1|3320.6|3157.1|0
1723532100000|2024-08-13 06:55:00|3325.1|3191.1|3276.1|3243.1|3325.1|3243.1|3276.1|3185.1|0
1723532400000|2024-08-13 07:00:00|3273.6|3243.6|3266.1|3242.1|3273.6|3252.1|3261.1|3238.1|0
1723532700000|2024-08-13 07:05:00|3265.1|3242.6|3254.6|3249.6|3265.1|3251.1|3254.6|3239.1|0
1723533000000|2024-08-13 07:10:00|3253.6|3249.1|3251.6|3246.1|3253.6|3249.1|3250.6|3245.1|0
1723533300000|2024-08-13 07:15:00|3251.1|3246.6|3248.6|3244.1|3251.6|3247.1|3248.6|3244.1|0
1723533600000|2024-08-13 07:20:00|3249.1|3245.1|3253.6|3248.1|3254.1|3249.6|3248.6|3245.1|0
1723533900000|2024-08-13 07:25:00|3253.1|3247.1|3248.6|3243.1|3253.1|3247.1|3247.6|3242.1|0
1723534200000|2024-08-13 07:30:00|3248.1|3243.6|3243.6|3239.1|3248.6|3244.1|3243.6|3239.1|0
1723534500000|2024-08-13 07:35:00|3244.1|3240.1|3245.6|3240.1|3246.1|3241.1|3244.1|3240.1|0
1723534800000|2024-08-13 07:40:00|3245.1|3239.6|3247.6|3242.6|3247.6|3242.6|3244.6|3239.6|0
1723535100000|2024-08-13 07:45:00|3246.6|3242.1|3246.1|3241.1|3247.1|3242.6|3245.6|3241.1|0
1723535400000|2024-08-13 07:50:00|3246.6|3241.6|3247.6|3243.1|3248.1|3243.1|3246.6|3241.6|0
1723535700000|2024-08-13 07:55:00|3248.1|3242.6|3247.6|3243.6|3248.1|3243.6|3247.6|3242.6|0
1723536000000|2024-08-13 08:00:00|3247.1|3243.1|3248.6|3243.6|3248.6|3244.6|3246.6|3242.1|0
1723536300000|2024-08-13 08:05:00|3247.6|3244.1|3248.1|3244.1|3248.1|3244.6|3246.6|3242.1|0
1723536600000|2024-08-13 08:10:00|3247.6|3243.6|3247.6|3242.1|3248.1|3243.6|3247.6|3242.1|1
1723536900000|2024-08-13 08:15:00|3247.1|3241.6|3244.6|3240.1|3247.1|3241.6|3244.6|3240.1|0
1723537200000|2024-08-13 08:20:00|3244.1|3239.6|3241.6|3236.6|3244.1|3239.6|3241.6|3236.6|0
1723537500000|2024-08-13 08:25:00|3240.6|3236.1|3240.6|3235.1|3240.6|3236.1|3240.6|3235.1|0
1723537800000|2024-08-13 08:30:00|3240.1|3234.6|3238.6|3233.1|3240.1|3234.6|3238.6|3233.1|0
1723538100000|2024-08-13 08:35:00|3237.6|3233.6|3237.6|3232.6|3237.6|3234.1|3237.6|3232.6|0
1723538400000|2024-08-13 08:40:00|3238.1|3233.1|3237.6|3232.6|3238.6|3233.6|3237.6|3232.6|0
1723538700000|2024-08-13 08:45:00|3236.6|3232.1|3238.6|3233.6|3238.6|3233.6|3236.6|3231.6|0
1723539000000|2024-08-13 08:50:00|3239.1|3234.1|3238.6|3234.1|3239.1|3234.6|3238.6|3234.1|0
1723539300000|2024-08-13 08:55:00|3239.1|3233.6|3242.1|3231.1|3242.1|3234.6|3238.6|3231.1|0
1723539600000|2024-08-13 09:00:00|3241.6|3231.6|3238.1|3233.6|3241.6|3235.1|3238.1|3231.1|0
1723539900000|2024-08-13 09:05:00|3238.6|3234.6|3238.1|3233.6|3239.1|3234.6|3238.1|3233.1|0
1723540200000|2024-08-13 09:10:00|3238.6|3234.6|3239.1|3233.6|3239.1|3234.6|3238.6|3233.6|0
1723540500000|2024-08-13 09:15:00|3238.6|3233.1|3237.1|3232.1|3238.6|3233.1|3237.1|3232.1|0
1723540800000|2024-08-13 09:20:00|3237.6|3231.6|3237.6|3232.6|3237.6|3232.6|3237.6|3231.6|0
1723541100000|2024-08-13 09:25:00|3237.1|3233.6|3238.1|3233.6|3238.6|3233.6|3237.1|3233.6|0
1723541400000|2024-08-13 09:30:00|3238.6|3234.1|3241.6|3237.1|3241.6|3237.1|3238.6|3234.1|0
1723541700000|2024-08-13 09:35:00|3241.1|3236.6|3241.6|3237.1|3241.6|3237.6|3241.1|3236.1|0
1723542000000|2024-08-13 09:40:00|3242.1|3237.6|3240.6|3235.1|3242.1|3238.1|3240.6|3235.1|0
1723542300000|2024-08-13 09:45:00|3240.1|3234.6|3239.6|3234.1|3240.1|3234.6|3239.6|3234.1|0
1723542600000|2024-08-13 09:50:00|3239.1|3233.6|3238.6|3234.1|3239.1|3234.6|3238.6|3233.6|0
1723542900000|2024-08-13 09:55:00|3239.1|3234.6|3238.6|3232.6|3239.6|3235.1|3238.6|3232.6|0
1723543200000|2024-08-13 10:00:00|3238.1|3233.1|3236.6|3232.1|3238.1|3233.1|3236.6|3229.6|0
1723543500000|2024-08-13 10:05:00|3237.1|3231.6|3235.6|3229.6|3237.1|3231.6|3235.6|3229.6|0
1723543800000|2024-08-13 10:10:00|3235.1|3229.1|3232.6|3227.1|3235.1|3229.6|3232.6|3227.1|0
1723544100000|2024-08-13 10:15:00|3232.1|3226.6|3230.6|3225.6|3232.1|3226.6|3229.6|3224.6|0
1723544400000|2024-08-13 10:20:00|3230.1|3225.1|3225.6|3220.6|3232.6|3225.1|3225.6|3215.1|0
1723544700000|2024-08-13 10:25:00|3225.1|3220.1|3224.1|3219.1|3225.1|3220.1|3224.1|3219.1|0
1723545000000|2024-08-13 10:30:00|3223.6|3218.6|3223.1|3218.6|3224.1|3219.1|3223.1|3218.6|0
1723545300000|2024-08-13 10:35:00|3222.1|3218.1|3223.1|3217.1|3223.1|3218.6|3221.1|3216.6|0
1723545600000|2024-08-13 10:40:00|3223.6|3218.1|3223.6|3218.1|3223.6|3218.1|3223.6|3218.1|0
1723545900000|2024-08-13 10:45:00|3222.6|3218.6|3223.6|3218.1|3223.6|3219.1|3222.6|3218.1|0
1723546200000|2024-08-13 10:50:00|3224.1|3219.1|3225.6|3220.1|3225.6|3220.1|3223.6|3219.1|0
1723546500000|2024-08-13 10:55:00|3225.1||3226.1||3226.1||3224.6||0
1723546800000|2024-08-13 11:00:00|3225.6|3216.1|3226.6|3221.6|3234.1|3222.6|3225.1|3215.1|0
1723547100000|2024-08-13 11:05:00|3227.1|3222.1|3227.1|3222.6|3227.1|3222.6|3226.6|3221.6|0
1723547400000|2024-08-13 11:10:00|3226.6|3223.1|3228.6|3223.6|3228.6|3223.6|3226.6|3223.1|0
1723547700000|2024-08-13 11:15:00|3227.6|3223.1|3227.6|3222.6|3228.6|3224.1|3227.6|3222.6|0
1723548000000|2024-08-13 11:20:00||3222.1||3222.6||3223.1||3222.1|0
1723548300000|2024-08-13 11:25:00||3222.1||3223.1||3223.1||3222.1|0
1723548600000|2024-08-13 11:30:00|3228.1|3224.1|3228.6|3223.1|3228.6|3224.1|3228.1|3223.1|0
1723548900000|2024-08-13 11:35:00||3224.1||3223.6||3224.1||3223.6|0
1723549200000|2024-08-13 11:40:00|3229.1|3224.1|3228.6|3223.6|3229.1|3224.6|3228.6|3223.6|0
1723549800000|2024-08-13 11:50:00|3228.1|3223.1|3227.6|3222.1|3228.1|3223.1|3227.6|3222.1|0
1723550100000|2024-08-13 11:55:00|3228.1|3223.1|3230.1|3225.1|3230.1|3225.1|3228.1|3223.1|0
1723550400000|2024-08-13 12:00:00|3230.6|3225.6|3231.6|3227.1|3232.1|3227.6|3230.1|3225.6|0
1723550700000|2024-08-13 12:05:00|3232.1|3227.6|3236.1|3231.1|3236.1|3231.1|3232.1|3227.6|0
1723551000000|2024-08-13 12:10:00|3236.6|3231.6|3238.6|3234.1|3239.1|3234.6|3236.6|3231.6|0
1723551300000|2024-08-13 12:15:00|3239.1|3233.6|3237.6|3232.6|3239.1|3234.1|3237.6|3232.6|0
1723551600000|2024-08-13 12:20:00|3237.1|3232.1|3236.6|3231.6|3237.1|3232.6|3236.6|3231.6|0
1723551900000|2024-08-13 12:25:00|3237.1|3232.6|3241.1|3230.1|3241.1|3232.6|3236.6|3230.1|0
1723552200000|2024-08-13 12:30:00|3241.6|3231.6|3245.1|3239.6|3246.6|3241.1|3241.6|3231.6|0
1723552500000|2024-08-13 12:35:00|3244.6|3239.1|3244.1|3238.6|3245.6|3241.1|3244.1|3238.6|0
1723552800000|2024-08-13 12:40:00|3243.6|3238.1|3241.1|3235.6|3243.6|3238.1|3239.6|3235.6|0
1723553100000|2024-08-13 12:45:00|3240.1|3236.1|3241.1|3235.6|3241.6|3236.1|3240.1|3235.6|0
1723553400000|2024-08-13 12:50:00|3241.6|3236.1|3242.6|3237.6|3243.1|3238.1|3241.6|3236.1|0
1723553700000|2024-08-13 12:55:00|3242.1|3237.1|3243.1|3238.1|3243.1|3239.1|3241.1|3236.1|0
1723554000000|2024-08-13 13:00:00|3242.6|3237.6|3244.1|3239.1|3251.1|3239.1|3242.6|3231.6|0
1723554300000|2024-08-13 13:05:00|3243.1|3240.1|3243.1|3237.6|3243.1|3240.1|3243.1|3237.6|0
1723554600000|2024-08-13 13:10:00|3242.1|3238.6|3241.6|3235.6|3242.1|3239.6|3239.6|3235.1|10
1723554900000|2024-08-13 13:15:00|3240.6|3236.1|3242.1|3236.6|3242.6|3236.6|3240.6|3236.1|0
1723555200000|2024-08-13 13:20:00|3242.6|3237.1|3244.6|3238.6|3244.6|3238.6|3242.1|3237.1|0
1723555500000|2024-08-13 13:25:00|3244.1|3238.1|3244.1|3238.6|3244.1|3238.6|3241.6|3237.1|0
1723555800000|2024-08-13 13:30:00|3244.6|3238.1|3246.1|3241.6|3246.6|3241.6|3244.1|3238.1|1
1723556100000|2024-08-13 13:35:00|3246.6|3242.1|3246.6|3242.1|3248.1|3243.1|3246.1|3241.1|0
1723556400000|2024-08-13 13:40:00|3247.1|3242.6|3248.6|3243.6|3250.1|3244.6|3247.1|3242.6|0
1723556700000|2024-08-13 13:45:00|3249.1|3244.1|3252.1|3246.6|3252.6|3247.6|3249.1|3244.1|0
1723557000000|2024-08-13 13:50:00|3252.6|3247.1|3253.6|3248.6|3253.6|3248.6|3251.6|3247.1|0
1723557300000|2024-08-13 13:55:00|3253.1|3248.1|3253.1|3248.6|3254.1|3248.6|3250.6|3245.6|0
1723557600000|2024-08-13 14:00:00|3252.6|3248.1|3253.6|3248.6|3254.6|3248.6|3252.1|3248.1|0
1723557900000|2024-08-13 14:05:00|3253.1|3248.1|3252.1|3247.6|3254.1|3248.6|3249.6|3245.1|0
1723558200000|2024-08-13 14:10:00|3251.6|3247.1|3252.1|3247.6|3253.6|3248.6|3250.1|3246.1|0
1723558500000|2024-08-13 14:15:00|3252.6|3247.1|3252.6|3247.6|3252.6|3247.6|3251.1|3246.6|0
1723558800000|2024-08-13 14:20:00|3251.6|3247.1|3252.6|3247.6|3252.6|3247.6|3251.1|3246.6|0
1723559100000|2024-08-13 14:25:00|3251.6|3247.1|3254.1|3246.6|3254.1|3247.1|3251.6|3246.6|0
1723559400000|2024-08-13 14:30:00|3253.6||3253.1||3253.6||3251.1||0
1723559700000|2024-08-13 14:35:00|3253.6||3254.6||3254.6||3253.1||0
1723560000000|2024-08-13 14:40:00|3255.1|3247.1|3257.6|3248.6|3257.6|3248.6|3255.1|3247.1|0
1723560300000|2024-08-13 14:45:00|3258.1|3249.1|3261.6|3252.6|3261.6|3252.6|3257.1|3249.1|0
1723560600000|2024-08-13 14:50:00|3261.1|3253.1|3262.1|3253.6|3262.1|3253.6|3260.6|3253.1|0
1723560900000|2024-08-13 14:55:00|3262.6|3251.6|3267.1|3251.6|3267.1|3251.6|3261.6|3250.6|0
1723561200000|2024-08-13 15:00:00|3266.1|3251.1|3267.6|3253.6|3267.6|3254.6|3262.1|3251.1|0
1723561500000|2024-08-13 15:05:00|3266.6|3254.1|3262.1|3255.6|3266.6|3255.6|3262.1|3254.1|0
1723561800000|2024-08-13 15:10:00|3261.1||3262.1||3262.6||3261.1||0
1723562100000|2024-08-13 15:15:00|3262.6||3263.6||3263.6||3262.6||0
1723562400000|2024-08-13 15:20:00|3263.1||3263.6||3263.6||3262.6||0
1723562700000|2024-08-13 15:25:00|3262.6||3263.1||3264.1||3262.6||0
1723563000000|2024-08-13 15:30:00|3267.1|3252.6|3269.1|3251.6|3270.1|3253.1|3267.1|3249.6|0
1723563300000|2024-08-13 15:35:00|3268.6|3251.1|3265.6|3250.1|3270.1|3251.1|3265.6|3247.1|0
1723563600000|2024-08-13 15:40:00|3266.1|3250.6|3266.1|3244.1|3270.6|3250.6|3265.1|3244.1|0
1723563900000|2024-08-13 15:45:00|3267.6|3245.1|3267.1|3249.1|3269.1|3249.1|3263.6|3245.1|0
1723564200000|2024-08-13 15:50:00|3269.6|3244.6|3309.6|3207.6|3309.6|3244.6|3269.6|3207.6|0
1723564800000|2024-08-13 16:00:00|3306.6||3309.6||3309.6||3306.6||0
1723565400000|2024-08-13 16:10:00||3209.1||3209.1||3209.1||3209.1|0
1723565700000|2024-08-13 16:15:00|3311.1|3211.1|3313.1|3211.1|3313.1|3211.1|3311.1|3211.1|0
1723566000000|2024-08-13 16:20:00|3311.1||3311.1||3313.1||3311.1||0
1723566300000|2024-08-13 16:25:00||3209.1||3209.1||3209.1||3209.1|0
1723566600000|2024-08-13 16:30:00|3309.6||3309.6||3309.6||3309.6||0
1723566900000|2024-08-13 16:35:00|3311.1||3311.1||3311.1||3311.1||0
1723567200000|2024-08-13 16:40:00||3211.1||3211.1||3211.1||3211.1|0
1723567500000|2024-08-13 16:45:00|3313.1||3313.1||3313.1||3313.1||0
1723567800000|2024-08-13 16:50:00|3314.6|3212.6|3314.6|3212.6|3314.6|3212.6|3314.6|3212.6|0
1723568100000|2024-08-13 16:55:00||3214.1||3214.1||3214.1||3214.1|0
1723568400000|2024-08-13 17:00:00|3311.6|3212.6|3314.6|3212.6|3314.6|3212.6|3311.6|3212.6|0
1723569000000|2024-08-13 17:10:00|3313.1||3314.6||3314.6||3313.1||0
1723570200000|2024-08-13 17:30:00|3313.1||3313.1||3313.1||3313.1||0
1723570800000|2024-08-13 17:40:00|3314.6||3314.6||3314.6||3314.6||0
1723571100000|2024-08-13 17:45:00|3313.1|3211.1|3313.1|3211.1|3313.1|3211.1|3311.1|3209.1|0
1723571400000|2024-08-13 17:50:00||3212.6||3212.6||3212.6||3212.6|0
1723571700000|2024-08-13 17:55:00|3314.6||3314.6||3314.6||3314.6||0
1723572900000|2024-08-13 18:15:00|3313.1||3313.1||3313.1||3313.1||0
1723573500000|2024-08-13 18:25:00|3314.6||3314.6||3314.6||3313.6||0
1723574100000|2024-08-13 18:35:00|3316.1|3214.1|3316.1|3214.1|3316.1|3214.1|3316.1|3214.1|0
1723574700000|2024-08-13 18:45:00|3317.6|3216.1|3317.6|3216.1|3317.6|3216.1|3317.6|3216.1|0
1723575600000|2024-08-13 19:00:00|3319.6|3217.6|3319.6|3217.6|3319.6|3217.6|3319.6|3217.6|0
1723575900000|2024-08-13 19:05:00|3317.6|3216.1|3317.6|3216.1|3317.6|3216.1|3317.6|3216.1|0
1723576200000|2024-08-13 19:10:00|3316.1||3316.1||3316.1||3316.1||0
1723576800000|2024-08-13 19:20:00|3317.6||3317.6||3317.6||3317.6||0
1723578300000|2024-08-13 19:45:00|3319.6|3217.6|3319.6|3219.1|3319.6|3219.1|3319.6|3217.6|0
1723578600000|2024-08-13 19:50:00|3317.6|3217.6|3317.6|3217.6|3317.6|3217.6|3317.6|3217.6|0
1723578900000|2024-08-13 19:55:00|3319.6||3319.6||3319.6||3319.6||0
1723615200000|2024-08-14 06:00:00|3295.1|3242.6|3323.1|3222.6|3324.6|3248.6|3295.1|3219.1|0
1723617900000|2024-08-14 06:45:00|3326.6|3210.1|3326.1|3210.1|3326.6|3210.1|3326.1|3210.1|0
1723618200000|2024-08-14 06:50:00||3204.1||3187.1||3204.1||3180.1|0
1723618500000|2024-08-14 06:55:00|3325.1|3199.6|3312.1|3225.6|3325.1|3225.6|3312.1|3199.6|0
1723618800000|2024-08-14 07:00:00|3288.1|3242.1|3278.1|3272.1|3325.1|3272.1|3278.1|3242.1|0
1723619100000|2024-08-14 07:05:00|3278.6|3273.1|3278.1|3272.6|3280.1|3275.1|3278.1|3272.6|0
1723619400000|2024-08-14 07:10:00|3277.6|3272.1|3274.6|3269.6|3281.6|3273.1|3274.1|3262.1|0
1723619700000|2024-08-14 07:15:00|3274.1|3269.1|3275.6|3271.1|3275.6|3271.1|3273.6|3268.6|0
1723620000000|2024-08-14 07:20:00|3276.1|3272.1|3276.6|3271.1|3277.1|3272.1|3276.1|3271.1|0
1723620300000|2024-08-14 07:25:00|3276.1|3270.6|3282.1|3268.6|3284.6|3272.1|3275.6|3266.6|0
1723620600000|2024-08-14 07:30:00|3283.1|3269.6|3277.6|3273.1|3287.6|3274.1|3277.6|3269.1|0
1723620900000|2024-08-14 07:35:00|3278.1|3274.1|3278.6|3273.1|3278.6|3274.1|3277.6|3273.1|0
1723621200000|2024-08-14 07:40:00|3278.1|3272.6|3276.6|3271.1|3278.6|3273.6|3276.6|3271.1|0
1723621500000|2024-08-14 07:45:00|3276.1|3270.6|3276.6|3271.1|3276.6|3271.6|3274.6|3269.6|0
1723621800000|2024-08-14 07:50:00|3276.1|3272.1|3275.6|3270.1|3276.6|3272.1|3275.6|3270.1|0
1723622100000|2024-08-14 07:55:00|3275.1|3269.6|3273.6|3268.6|3275.1|3269.6|3273.6|3268.6|0
1723622400000|2024-08-14 08:00:00|3273.1|3268.1|3269.6|3264.1|3273.1|3268.1|3269.6|3264.1|0
1723622700000|2024-08-14 08:05:00|3270.1|3264.6|3270.6|3265.6|3270.6|3266.1|3270.1|3264.1|0
1723623000000|2024-08-14 08:10:00|3270.1|3265.1|3271.6|3266.6|3271.6|3266.6|3269.6|3264.6|0
1723623300000|2024-08-14 08:15:00|3270.6|3266.1|3270.6|3266.1|3271.6|3267.1|3270.6|3265.6|0
1723623600000|2024-08-14 08:20:00|3269.6|3265.6|3271.6|3267.1|3272.6|3267.1|3269.6|3265.1|0
1723623900000|2024-08-14 08:25:00|3272.1|3266.6|3271.1|3266.1|3272.6|3266.6|3270.6|3266.1|0
1723624200000|2024-08-14 08:30:00|3271.6|3266.6|3275.6|3270.1|3275.6|3270.1|3271.6|3266.6|0
1723624500000|2024-08-14 08:35:00|3274.6|3269.6|3274.1|3269.1|3274.6|3269.6|3273.6|3269.1|0
1723624800000|2024-08-14 08:40:00|3274.6|3269.6|3276.1|3271.1|3276.1|3271.1|3274.6|3269.6|0
1723625100000|2024-08-14 08:45:00|3276.6|3272.1|3276.1|3271.1|3277.1|3272.1|3276.1|3271.1|0
1723625400000|2024-08-14 08:50:00|3276.6||3276.6||3276.6||3276.6||0
1723625700000|2024-08-14 08:55:00|3277.1|3272.1|3277.6|3272.1|3277.6|3272.1|3277.1|3272.1|0
1723626000000|2024-08-14 09:00:00|3277.1|3273.1|3274.1|3270.1|3278.1|3273.1|3274.1|3270.1|0
1723626300000|2024-08-14 09:05:00|3273.6|3269.6|3273.6|3268.1|3273.6|3269.6|3273.1|3268.1|0
1723626600000|2024-08-14 09:10:00|3274.1|3268.6|3273.1|3268.1|3274.1|3269.1|3273.1|3268.1|0
1723626900000|2024-08-14 09:15:00|3272.6|3267.6|3271.6|3266.1|3272.6|3267.6|3271.1|3266.1|0
1723627200000|2024-08-14 09:20:00|3272.1|3266.6|3273.6|3268.1|3273.6|3268.1|3272.1|3266.6|0
1723627500000|2024-08-14 09:25:00|3273.1|3267.6|3272.1|3267.1|3273.1|3267.6|3271.6|3267.1|0
1723628100000|2024-08-14 09:35:00|3272.6||3272.1||3272.6||3271.6||0
1723628400000|2024-08-14 09:40:00|3271.1|3266.6|3272.1|3267.1|3272.1|3267.1|3271.1|3266.6|0
1723628700000|2024-08-14 09:45:00|3271.1||3272.6||3272.6||3271.1||0
1723629000000|2024-08-14 09:50:00|3273.1|3267.6|3273.6|3268.1|3273.6|3268.1|3273.1|3267.6|0
1723629300000|2024-08-14 09:55:00|3273.1|3267.6|3272.1|3267.1|3273.1|3267.6|3271.6|3267.1|0
1723629600000|2024-08-14 10:00:00|3272.6|3267.6|3273.6|3268.1|3273.6|3268.1|3272.6|3267.6|0
1723629900000|2024-08-14 10:05:00|3274.1|3269.1|3274.1|3269.1|3275.1|3269.1|3274.1|3269.1|0
1723630200000|2024-08-14 10:10:00|3273.6|3268.6|3272.1|3267.6|3273.6|3268.6|3272.1|3267.6|0
1723630500000|2024-08-14 10:15:00|3272.6|3268.1|3273.1|3268.1|3273.1|3268.1|3272.6|3268.1|0
1723630800000|2024-08-14 10:20:00|3272.6|3267.6|3273.1|3268.1|3273.1|3268.1|3272.1|3267.6|0
1723631100000|2024-08-14 10:25:00|3273.6||3273.6||3273.6||3273.6||0
1723631400000|2024-08-14 10:30:00|3274.1|3268.6|3275.1|3270.1|3275.1|3270.1|3274.1|3268.6|0
1723631700000|2024-08-14 10:35:00|3275.6|3270.6|3277.6|3273.1|3277.6|3273.1|3275.6|3270.6|0
1723632000000|2024-08-14 10:40:00|3278.1||3278.1||3278.1||3278.1||0
1723632300000|2024-08-14 10:45:00|3278.6|3273.6|3279.1|3274.1|3279.1|3274.1|3278.6|3273.6|0
1723632900000|2024-08-14 10:55:00|3282.6|3269.6|3278.6|3273.1|3282.6|3273.1|3278.1|3269.6|0
1723633200000|2024-08-14 11:00:00|3283.1|3268.1|3278.1|3273.6|3283.1|3274.1|3277.6|3267.1|0
1723633500000|2024-08-14 11:05:00|3277.1|3273.1|3276.1|3271.1|3277.1|3273.1|3276.1|3271.1|0
1723633800000|2024-08-14 11:10:00|3275.6|3270.6|3276.6|3271.1|3276.6|3271.1|3275.1|3270.6|0
1723634100000|2024-08-14 11:15:00|3275.6|3271.6|3274.6|3270.1|3275.6|3272.1|3274.6|3270.1|0
1723634400000|2024-08-14 11:20:00|3275.1|3270.6|3275.6|3271.1|3275.6|3271.1|3275.1|3270.6|0
1723634700000|2024-08-14 11:25:00|3276.1|3271.6|3276.6|3272.1|3276.6|3272.1|3276.1|3271.6|0
1723635000000|2024-08-14 11:30:00|3277.1|3271.6|3276.1|3271.1|3277.1|3272.1|3276.1|3271.1|0
1723635300000|2024-08-14 11:35:00|3276.6|3272.1|3278.1|3273.1|3278.1|3273.1|3276.6|3272.1|0
1723635600000|2024-08-14 11:40:00|3278.6|3273.6|3279.6|3274.6|3279.6|3275.1|3278.6|3273.6|0
1723635900000|2024-08-14 11:45:00|3278.6|3275.1|3278.6|3274.1|3279.6|3275.1|3278.6|3274.1|0
1723636200000|2024-08-14 11:50:00|3279.1||3279.1||3279.1||3279.1||0
1723636500000|2024-08-14 11:55:00|3279.6|3274.6|3279.1|3275.1|3280.1|3275.1|3279.1|3274.6|0
1723636800000|2024-08-14 12:00:00|3278.6|3274.6|3279.1|3274.1|3279.1|3274.6|3278.1|3273.1|0
1723637100000|2024-08-14 12:05:00|3279.6||3279.1||3279.6||3278.6||0
1723637400000|2024-08-14 12:10:00|3278.1|3273.6|3278.6|3274.1|3278.6|3274.1|3278.1|3273.6|0
1723637700000|2024-08-14 12:15:00|3279.1|3273.6|3279.1|3274.1|3279.1|3274.1|3279.1|3273.6|0
1723638000000|2024-08-14 12:20:00|3279.6|3274.6|3279.1|3274.1|3280.1|3275.1|3278.1|3273.6|0
1723638300000|2024-08-14 12:25:00|3279.6|3274.6|3283.6|3272.1|3283.6|3275.1|3279.6|3272.1|0
1723638600000|2024-08-14 12:30:00|3284.1|3271.6|3280.1|3275.6|3288.1|3281.1|3280.1|3271.6|0
1723638900000|2024-08-14 12:35:00|3280.6|3276.1|3283.6|3278.1|3283.6|3278.1|3278.6|3274.6|0
1723639200000|2024-08-14 12:40:00|3282.6|3277.6|3285.6|3280.1|3285.6|3280.1|3281.6|3277.1|0
1723639500000|2024-08-14 12:45:00|3286.1|3280.6|3286.6|3282.1|3288.1|3282.1|3286.1|3280.6|0
1723639800000|2024-08-14 12:50:00|3285.6|3281.6|3286.1|3281.1|3286.1|3281.6|3284.6|3280.1|0
1723640100000|2024-08-14 12:55:00|3285.1|3280.6|3287.1|3282.1|3287.1|3282.1|3285.1|3280.6|0
1723640400000|2024-08-14 13:00:00|3287.6|3283.1|3286.6|3283.1|3288.1|3283.1|3286.6|3283.1|0
1723640700000|2024-08-14 13:05:00|3288.6|3283.6|3289.6|3284.1|3289.6|3285.1|3286.6|3283.6|11
1723641000000|2024-08-14 13:10:00|3290.1|3284.6|3289.1|3284.6|3290.1|3285.1|3289.1|3284.6|0
1723641300000|2024-08-14 13:15:00|3289.6|3285.1|3289.1|3284.1|3290.1|3285.1|3288.6|3284.1|3
1723641600000|2024-08-14 13:20:00|3288.6|3283.6|3288.6|3284.1|3288.6|3284.1|3288.1|3283.6|0
1723641900000|2024-08-14 13:25:00|3289.1|3283.6|3287.6|3282.1|3289.1|3283.6|3287.1|3281.6|0
1723642200000|2024-08-14 13:30:00|3288.1|3281.6|3284.6|3280.1|3289.1|3284.1|3284.6|3280.1|0
1723642500000|2024-08-14 13:35:00|3284.1|3279.6|3284.1|3279.1|3285.1|3280.1|3283.6|3279.1|0
1723642800000|2024-08-14 13:40:00|3283.6|3278.6|3280.6|3268.6|3284.6|3278.6|3278.6|3268.6|0
1723643100000|2024-08-14 13:45:00|3281.6|3269.6|3282.1|3269.1|3283.6|3275.1|3278.1|3268.6|0
1723643400000|2024-08-14 13:50:00|3281.6|3270.1|3279.6|3267.6|3283.6|3270.6|3278.6|3267.6|0
1723643700000|2024-08-14 13:55:00|3279.1|3266.6|3277.1|3265.1|3281.1|3267.6|3276.6|3264.1|0
1723644000000|2024-08-14 14:00:00|3276.6|3264.1|3273.6|3269.1|3279.1|3270.1|3273.1|3264.1|0
1723644300000|2024-08-14 14:05:00|3273.1|3268.6|3271.6|3266.6|3273.1|3268.6|3269.6|3265.1|0
1723644600000|2024-08-14 14:10:00|3271.1|3266.1|3268.6|3264.1|3271.6|3266.6|3268.6|3264.1|0
1723644900000|2024-08-14 14:15:00|3269.1|3264.6|3271.6|3266.1|3271.6|3266.1|3268.1|3263.6|0
1723645200000|2024-08-14 14:20:00|3272.1|3266.6|3273.1|3269.1|3274.1|3269.1|3272.1|3266.6|0
1723645500000|2024-08-14 14:25:00|3272.1|3268.6|3272.6|3267.6|3272.6|3268.6|3270.6|3266.1|0
1723645800000|2024-08-14 14:30:00|3271.6|3268.1|3265.1|3260.6|3271.6|3268.1|3265.1|3260.6|0
1723646100000|2024-08-14 14:35:00|3265.6|3261.1|3268.6|3264.1|3268.6|3264.1|3265.6|3261.1|0
1723646400000|2024-08-14 14:40:00|3269.1|3264.6|3269.1|3264.6|3271.1|3266.1|3269.1|3264.6|0
1723646700000|2024-08-14 14:45:00|3269.6|3265.1|3273.1|3267.1|3273.1|3267.1|3269.1|3264.1|0
1723647000000|2024-08-14 14:50:00|3272.6|3267.6|3273.1|3268.1|3273.1|3268.1|3271.6|3267.1|0
1723647300000|2024-08-14 14:55:00|3273.6||3274.1||3275.1||3272.6||0
1723647600000|2024-08-14 15:00:00|3274.6|3268.6|3275.6|3269.1|3275.6|3269.1|3274.1|3268.6|0
1723647900000|2024-08-14 15:05:00|3276.1|3268.6|3274.1|3269.1|3276.1|3269.1|3274.1|3268.6|12
1723648200000|2024-08-14 15:10:00|3276.1|3269.6|3276.6|3270.1|3276.6|3270.1|3276.1|3269.6|1
1723648500000|2024-08-14 15:15:00|3276.1||3275.1||3276.1||3275.1||0
1723648800000|2024-08-14 15:20:00|3275.6|3269.6|3276.1|3270.1|3276.1|3270.1|3274.6|3269.6|0
1723649100000|2024-08-14 15:25:00|3276.6||3278.1||3278.1||3276.6||0
1723649400000|2024-08-14 15:30:00|3282.1|3267.6|3284.1|3268.6|3284.1|3269.6|3282.1|3267.6|0
1723649700000|2024-08-14 15:35:00|3284.6|3265.6|3325.6|3270.1|3328.6|3270.6|3284.6|3263.6|0
1723650000000|2024-08-14 15:40:00|3325.1|3269.6|3290.6|3265.6|3325.1|3270.1|3284.6|3262.6|0
1723650300000|2024-08-14 15:45:00|3289.6|3262.6|3290.6|3265.6|3291.6|3265.6|3285.1|3262.6|0
1723650600000|2024-08-14 15:50:00|3285.1|3262.6|3291.1|3265.6|3330.1|3265.6|3285.1|3224.1|0
1723650900000|2024-08-14 15:55:00|3285.1|3262.6|3285.1|3226.1|3286.6|3265.6|3285.1|3224.1|0
1723651200000|2024-08-14 16:00:00||3224.1||3224.1||3224.1||3224.1|0
1723651500000|2024-08-14 16:05:00|3286.6|3226.1|3286.6|3226.1|3286.6|3226.1|3286.6|3226.1|0
1723651800000|2024-08-14 16:10:00|3285.1||3285.1||3286.6||3285.1||0
1723652100000|2024-08-14 16:15:00|3286.6|3224.1|3283.6|3224.1|3286.6|3224.1|3283.6|3224.1|0
1723652400000|2024-08-14 16:20:00|3283.1|3222.6|3280.6|3219.6|3283.6|3222.6|3279.1|3219.6|0
1723652700000|2024-08-14 16:25:00|3279.1|3217.6|3280.6|3219.6|3280.6|3219.6|3279.1|3217.6|0
1723653000000|2024-08-14 16:30:00|3279.1|3221.1|3280.6|3221.1|3280.6|3221.1|3279.1|3221.1|0
1723653300000|2024-08-14 16:35:00|3282.1|3219.6|3282.1|3221.1|3282.1|3221.1|3282.1|3219.6|0
1723653600000|2024-08-14 16:40:00|3280.6|3219.6|3279.1|3219.6|3280.6|3219.6|3279.1|3219.6|0
1723653900000|2024-08-14 16:45:00|3280.6||3279.1||3280.6||3279.1||0
1723654200000|2024-08-14 16:50:00|3280.6||3280.6||3280.6||3280.6||0
1723654500000|2024-08-14 16:55:00|3282.1|3221.1|3282.1|3221.1|3282.1|3221.1|3282.1|3221.1|0
1723654800000|2024-08-14 17:00:00|3280.6||3280.6||3280.6||3280.1||0
1723655100000|2024-08-14 17:05:00|3282.1||3282.1||3282.1||3282.1||0
1723655400000|2024-08-14 17:10:00|3280.6|3219.6|3280.6|3219.6|3280.6|3219.6|3279.1|3219.6|0
1723655700000|2024-08-14 17:15:00|3282.1|3221.1|3282.1|3221.1|3282.1|3221.1|3280.6|3221.1|0
1723656000000|2024-08-14 17:20:00|3280.6||3280.6||3280.6||3280.6||0
1723656300000|2024-08-14 17:25:00||3219.6||3219.6||3219.6||3219.6|0
1723656600000|2024-08-14 17:30:00|3282.1|3221.1|3282.1|3221.1|3282.1|3221.1|3282.1|3221.1|0
1723656900000|2024-08-14 17:35:00|3280.6||3280.6||3280.6||3280.6||0
1723657500000|2024-08-14 17:45:00|3282.1||3282.1||3282.1||3282.1||0
1723658100000|2024-08-14 17:55:00|3283.6|3222.6|3283.6|3222.6|3283.6|3222.6|3283.6|3222.6|0
1723658400000|2024-08-14 18:00:00|3282.1|3221.1|3282.1|3221.1|3282.1|3221.1|3280.6|3221.1|0
1723658700000|2024-08-14 18:05:00|3280.6||3280.6||3280.6||3280.6||0
1723659000000|2024-08-14 18:10:00|3282.1||3282.1||3282.1||3282.1||0
1723659900000|2024-08-14 18:25:00|3281.6||3282.1||3282.1||3281.6||0
1723660500000|2024-08-14 18:35:00|3283.6|3222.6|3283.6|3222.6|3283.6|3222.6|3283.6|3222.6|0
1723661400000|2024-08-14 18:50:00|3285.1|3224.1|3285.1|3224.1|3285.1|3224.1|3285.1|3224.1|0
1723661700000|2024-08-14 18:55:00|3286.6|3226.1|3286.6|3226.1|3288.1|3226.1|3286.6|3226.1|0
1723662600000|2024-08-14 19:10:00|3285.1|3224.1|3283.6|3222.6|3285.1|3224.1|3283.6|3222.6|0
1723664400000|2024-08-14 19:40:00|3285.1|3224.1|3285.1|3224.1|3285.1|3224.1|3285.1|3224.1|0
1723665000000|2024-08-14 19:50:00|3286.6|3226.1|3286.6|3226.1|3286.6|3226.1|3285.1|3226.1|0
1723665300000|2024-08-14 19:55:00|3288.1|3227.6|3288.1|3227.6|3288.1|3227.6|3288.1|3227.6|0
1723701600000|2024-08-15 06:00:00|3313.1|3259.6|3338.1|3236.6|3338.1|3259.6|3311.6|3235.1|0
1723704900000|2024-08-15 06:55:00|3352.1|3227.6|3297.1|3274.1|3352.1|3278.1|3290.6|3227.6|0
1723705200000|2024-08-15 07:00:00|3296.6|3275.1|3290.1|3285.1|3301.6|3286.1|3290.1|3275.1|0
1723705500000|2024-08-15 07:05:00|3289.6|3284.6|3292.6|3287.1|3292.6|3287.1|3289.1|3284.6|0
1723705800000|2024-08-15 07:10:00|3292.1|3286.6|3290.1|3285.1|3292.1|3286.6|3289.1|3284.1|0
1723706100000|2024-08-15 07:15:00|3290.6|3286.1|3293.1|3288.1|3293.1|3288.1|3290.6|3286.1|0
1723706400000|2024-08-15 07:20:00|3292.6|3287.6|3296.1|3291.1|3296.1|3291.1|3292.1|3287.1|0
1723706700000|2024-08-15 07:25:00|3296.6|3292.1|3299.1|3294.1|3299.1|3294.1|3296.6|3292.1|0
1723707000000|2024-08-15 07:30:00|3298.1|3293.6|3295.6|3291.1|3298.1|3293.6|3295.6|3290.6|0
1723707300000|2024-08-15 07:35:00|3296.1|3291.6|3295.6|3291.6|3296.6|3292.1|3295.6|3291.1|0
1723707600000|2024-08-15 07:40:00|3296.1|3292.1|3297.1|3292.1|3297.1|3292.1|3296.1|3291.6|0
1723707900000|2024-08-15 07:45:00|3297.6|3292.6|3301.6|3297.1|3302.6|3298.1|3297.6|3292.6|0
1723708200000|2024-08-15 07:50:00|3302.1|3296.6|3301.6|3296.6|3302.1|3297.1|3301.1|3296.6|0
1723708500000|2024-08-15 07:55:00|3300.6|3297.1|3297.6|3293.6|3301.6|3297.1|3297.6|3293.6|0
1723708800000|2024-08-15 08:00:00|3298.1|3294.1|3297.6|3293.1|3298.6|3294.1|3296.6|3292.1|0
1723709100000|2024-08-15 08:05:00|3298.1|3292.6|3296.6|3292.1|3298.6|3294.1|3296.6|3292.1|0
1723709400000|2024-08-15 08:10:00|3295.6|3291.6|3294.1|3289.1|3295.6|3291.6|3293.6|3289.1|0
1723709700000|2024-08-15 08:15:00|3293.6|3288.6|3292.1|3287.6|3294.1|3290.1|3292.1|3287.6|0
1723710000000|2024-08-15 08:20:00|3291.6|3288.1|3290.6|3286.1|3291.6|3288.1|3290.1|3286.1|0
1723710300000|2024-08-15 08:25:00|3290.1|3285.6|3289.6|3286.6|3290.1|3286.6|3289.1|3284.6|0
1723710600000|2024-08-15 08:30:00|3289.1|3284.1|3289.6|3286.6|3290.1|3286.6|3288.1|3283.6|9
1723710900000|2024-08-15 08:35:00|3289.1|3284.1|3289.6|3285.1|3290.1|3286.6|3289.1|3284.1|37
1723711200000|2024-08-15 08:40:00|3290.1|3286.1|3290.6|3286.1|3290.6|3286.1|3289.6|3285.1|0
1723711500000|2024-08-15 08:45:00|3290.1|3285.6|3289.6|3284.6|3290.1|3285.6|3289.1|3284.6|0
1723711800000|2024-08-15 08:50:00|3289.1|3285.6|3291.1|3286.6|3291.1|3286.6|3289.1|3285.6|0
1723712100000|2024-08-15 08:55:00|3290.6|3286.1|3290.1|3285.1|3290.6|3286.1|3289.6|3284.6|0
1723712400000|2024-08-15 09:00:00|3290.6|3286.1|3290.6|3285.6|3290.6|3286.1|3290.6|3285.6|0
1723712700000|2024-08-15 09:05:00|3290.1|3285.1|3289.6|3284.1|3290.1|3285.1|3289.6|3284.1|0
1723713000000|2024-08-15 09:10:00|3290.1|3284.6|3289.6|3285.1|3290.1|3285.1|3289.6|3284.6|0
1723713300000|2024-08-15 09:15:00|3290.1|3286.1|3289.1|3284.6|3290.1|3286.1|3288.6|3284.6|0
1723713600000|2024-08-15 09:20:00|3289.6|3285.1|3289.6|3285.1|3290.1|3285.6|3289.6|3285.1|0
1723713900000|2024-08-15 09:25:00|3288.6|3284.6|3288.6|3283.6|3289.1|3284.6|3288.6|3283.6|0
1723714500000|2024-08-15 09:35:00|3288.1|3283.1|3286.6|3281.6|3288.1|3283.1|3286.6|3281.6|0
1723714800000|2024-08-15 09:40:00|3286.1|3281.1|3286.6|3281.6|3286.6|3282.1|3285.6|3281.1|0
1723715100000|2024-08-15 09:45:00|3286.1|3281.1|3286.1|3281.1|3286.1|3281.1|3286.1|3281.1|0
1723715400000|2024-08-15 09:50:00|3285.6|3280.6|3285.6|3281.1|3285.6|3281.1|3284.6|3280.1|0
1723715700000|2024-08-15 09:55:00|3286.1|3282.1|3286.6|3282.1|3286.6|3282.1|3286.1|3282.1|0
1723716000000|2024-08-15 10:00:00|3287.1||3287.1||3287.1||3286.6||0
1723716300000|2024-08-15 10:05:00|3286.6||3286.6||3286.6||3286.6||0
1723716600000|2024-08-15 10:10:00|3286.1|3281.6|3285.6|3280.6|3286.1|3281.6|3285.6|3280.6|0
1723716900000|2024-08-15 10:15:00|3285.1|3280.1|3284.6|3279.6|3285.1|3280.1|3284.6|3279.6|0
1723717200000|2024-08-15 10:20:00|3283.6|3279.1|3281.1|3276.6|3283.6|3279.1|3281.1|3276.6|0
1723717500000|2024-08-15 10:25:00|3280.6|3276.1|3281.6|3277.1|3282.1|3277.1|3280.6|3276.1|0
1723717800000|2024-08-15 10:30:00|3281.1|3276.6|3280.6|3276.1|3281.1|3276.6|3280.6|3276.1|0
1723718100000|2024-08-15 10:35:00|3280.1|3275.6|3280.6|3275.6|3280.6|3275.6|3280.1|3275.6|0
1723718400000|2024-08-15 10:40:00|3280.1||3280.6||3280.6||3280.1||0
1723718700000|2024-08-15 10:45:00|3280.1||3280.6||3280.6||3280.1||0
1723719000000|2024-08-15 10:50:00|3280.1|3276.6|3281.1|3276.6|3281.1|3276.6|3280.1|3276.6|0
1723719300000|2024-08-15 10:55:00|3281.6||3281.6||3281.6||3281.6||0
1723719600000|2024-08-15 11:00:00|3292.6|3268.1|3284.6|3277.6|3292.6|3277.6|3284.6|3264.1|0
1723719900000|2024-08-15 11:05:00||3280.1||3279.6||3280.1||3277.6|4
1723720200000|2024-08-15 11:10:00|3285.1|3280.1|3285.1|3281.1|3285.1|3281.1|3284.6|3280.1|0
1723720500000|2024-08-15 11:15:00|3285.6|3280.6|3285.6|3281.1|3286.1|3281.6|3285.6|3280.6|0
1723720800000|2024-08-15 11:20:00|3286.1||3286.1||3286.1||3285.6||0
1723721100000|2024-08-15 11:25:00|3285.6|3281.6|3285.6|3281.1|3285.6|3282.1|3285.6|3281.1|0
1723721400000|2024-08-15 11:30:00|3286.1||3286.1||3286.1||3286.1||0
1723721700000|2024-08-15 11:35:00|3285.6|3282.1|3285.6|3280.6|3285.6|3282.1|3285.6|3280.6|0
1723722000000|2024-08-15 11:40:00|3286.1|3281.6|3286.6|3282.1|3286.6|3282.1|3286.1|3281.1|0
1723722300000|2024-08-15 11:45:00|3287.1|3283.1|3287.6|3283.1|3287.6|3283.1|3286.6|3283.1|0
1723722600000|2024-08-15 11:50:00|3288.1|3284.1|3288.6|3284.6|3289.1|3285.1|3288.1|3284.1|0
1723722900000|2024-08-15 11:55:00|3288.1|3284.1|3287.6|3283.6|3288.1|3284.1|3287.1|3282.6|0
1723723200000|2024-08-15 12:00:00|3288.1|3283.1|3287.6|3283.1|3288.1|3283.1|3286.6|3282.1|0
1723723500000|2024-08-15 12:05:00|3287.1|3282.6|3286.6|3281.6|3287.1|3282.6|3286.6|3281.6|0
1723723800000|2024-08-15 12:10:00|3287.1|3282.6|3287.1|3282.1|3287.1|3282.6|3287.1|3282.1|0
1723724100000|2024-08-15 12:15:00|3287.6|3282.6|3288.1|3284.1|3288.1|3284.1|3287.6|3282.6|0
1723724400000|2024-08-15 12:20:00|3288.6|3283.6|3287.6|3283.1|3289.1|3283.6|3287.6|3283.1|0
1723724700000|2024-08-15 12:25:00|3287.1|3282.6|3289.1|3277.6|3289.1|3282.6|3284.6|3277.6|0
1723725000000|2024-08-15 12:30:00|3290.6|3279.1|3297.1|3292.6|3301.1|3294.1|3290.6|3279.1|0
1723725300000|2024-08-15 12:35:00|3296.6|3292.1|3304.1|3297.6|3304.1|3297.6|3295.6|3291.1|0
1723725600000|2024-08-15 12:40:00|3303.6|3298.6|3303.1|3298.1|3304.1|3299.1|3302.6|3297.6|0
1723725900000|2024-08-15 12:45:00|3302.6|3298.6|3309.6|3304.6|3309.6|3304.6|3302.6|3298.6|0
1723726200000|2024-08-15 12:50:00|3310.1|3305.6|3315.1|3311.1|3315.6|3311.1|3310.1|3305.6|0
1723726500000|2024-08-15 12:55:00|3315.6|3312.1|3313.1|3308.1|3317.1|3312.1|3313.1|3308.1|26
1723726800000|2024-08-15 13:00:00|3313.6|3309.1|3318.1|3312.1|3318.1|3312.1|3312.6|3309.1|0
1723727100000|2024-08-15 13:05:00|3318.6|3312.6|3315.1|3311.1|3318.6|3313.1|3315.1|3311.1|0
1723727400000|2024-08-15 13:10:00|3314.1|3310.6|3317.6|3308.1|3317.6|3310.6|3314.1|3307.6|0
1723727700000|2024-08-15 13:15:00|3318.1|3307.6|3317.6|3313.1|3318.6|3313.1|3314.1|3307.6|0
1723728000000|2024-08-15 13:20:00|3317.1|3313.6|3318.6|3313.6|3319.1|3314.1|3317.1|3313.6|0
1723728300000|2024-08-15 13:25:00|3319.1|3314.6|3366.1|3265.1|3366.6|3315.6|3319.1|3261.6|0
1723728600000|2024-08-15 13:30:00|3372.1|3266.1|3326.1|3321.1|3372.1|3321.1|3323.1|3266.1|0
1723728900000|2024-08-15 13:35:00|3325.6|3320.6|3328.6|3322.6|3328.6|3322.6|3324.6|3320.1|0
1723729200000|2024-08-15 13:40:00|3329.1|3323.1|3328.6|3322.1|3371.1|3323.6|3324.6|3276.6|0
1723729500000|2024-08-15 13:45:00|3329.1|3322.6|3329.6|3324.1|3330.1|3324.1|3326.6|3322.1|0
1723729800000|2024-08-15 13:50:00|3330.1|3323.6|3328.6|3324.1|3330.1|3324.1|3327.6|3323.6|0
1723730100000|2024-08-15 13:55:00|3329.1|3323.6|3328.1|3323.1|3329.6|3324.1|3327.1|3322.6|0
1723730400000|2024-08-15 14:00:00|3327.6|3322.6|3321.1|3316.1|3327.6|3322.6|3321.1|3316.1|0
1723730700000|2024-08-15 14:05:00|3320.6|3315.6|3320.6|3315.1|3321.1|3315.6|3319.1|3314.6|0
1723731000000|2024-08-15 14:10:00|3320.1|3315.6|3323.6|3318.1|3323.6|3318.1|3319.6|3315.1|0
1723731300000|2024-08-15 14:15:00|3324.1|3318.6|3324.1|3319.1|3324.6|3319.1|3322.1|3317.6|0
1723731600000|2024-08-15 14:20:00|3323.1|3318.6|3321.6|3317.1|3324.1|3319.1|3321.6|3317.1|0
1723731900000|2024-08-15 14:25:00|3322.1|3317.6|3324.1|3319.1|3325.1|3319.1|3322.1|3317.6|0
1723732200000|2024-08-15 14:30:00|3324.6|3318.6|3323.1|3318.1|3325.1|3318.6|3322.1|3317.6|0
1723732500000|2024-08-15 14:35:00|3323.6|3318.6|3324.1|3319.1|3324.1|3319.1|3323.1|3318.6|0
1723732800000|2024-08-15 14:40:00|3323.6|3318.6|3324.1|3319.1|3324.1|3319.1|3323.1|3318.6|0
1723733100000|2024-08-15 14:45:00|3324.6|3319.6|3325.6|3321.1|3326.6|3321.1|3324.6|3319.6|0
1723733400000|2024-08-15 14:50:00|3324.6|3320.6|3322.1|3317.6|3325.1|3320.6|3322.1|3317.6|0
1723733700000|2024-08-15 14:55:00|3321.6|3317.1|3321.6|3317.1|3322.1|3317.1|3321.1|3316.6|0
1723734000000|2024-08-15 15:00:00|3322.1|3316.6|3323.1|3317.1|3323.1|3317.1|3321.1|3316.6|0
1723734300000|2024-08-15 15:05:00|3322.6|3317.6|3324.6|3319.1|3324.6|3319.1|3322.1|3317.6|0
1723734600000|2024-08-15 15:10:00|3324.1|3318.6|3325.1|3320.1|3325.1|3320.1|3323.6|3318.6|0
1723734900000|2024-08-15 15:15:00|3325.6||3326.1||3326.1||3324.6||0
1723735200000|2024-08-15 15:20:00|3326.6||3326.1||3326.6||3325.6||0
1723735500000|2024-08-15 15:25:00|3326.6||3325.6||3326.6||3325.6||0
1723735800000|2024-08-15 15:30:00|3333.1|3312.1|3334.1|3314.1|3334.1|3314.6|3331.1|3312.1|0
1723736100000|2024-08-15 15:35:00|3333.6|3314.6|3333.6|3316.1|3339.6|3317.1|3332.6|3312.6|0
1723736400000|2024-08-15 15:40:00|3332.6|3316.6|3336.6|3314.1|3337.6|3316.6|3332.6|3312.1|0
1723736700000|2024-08-15 15:45:00|3335.6|3316.6|3335.6|3318.6|3338.1|3318.6|3334.6|3316.6|0
1723737000000|2024-08-15 15:50:00|3338.6|3277.1|3378.1|3274.6|3378.1|3318.1|3337.1|3274.6|0
1723737300000|2024-08-15 15:55:00|3375.1|3276.1|3336.1|3274.6|3378.1|3276.1|3336.1|3274.6|0
1723737600000|2024-08-15 16:00:00|3335.6||3336.1||3336.1||3335.6||0
1723738200000|2024-08-15 16:10:00|3335.6||3336.1||3336.1||3335.6||0
1723738500000|2024-08-15 16:15:00|3337.6|3276.1|3337.6|3276.1|3337.6|3276.1|3337.6|3276.1|0
1723739700000|2024-08-15 16:35:00|3378.6||3379.1||3379.1||3378.6||0
1723740000000|2024-08-15 16:40:00|3377.6|3274.1|3377.6|3274.1|3377.6|3274.1|3377.6|3274.1|0
1723740300000|2024-08-15 16:45:00|3375.6|3272.6|3375.6|3272.6|3375.6|3272.6|3375.6|3272.6|0
1723742100000|2024-08-15 17:15:00|3377.6|3274.1|3377.6|3274.1|3377.6|3274.1|3374.6|3274.1|0
1723742700000|2024-08-15 17:25:00|3379.1|3276.1|3379.1|3276.1|3379.1|3276.1|3379.1|3276.1|0
1723745400000|2024-08-15 18:10:00|3377.6|3274.1|3377.6|3274.1|3377.6|3274.1|3377.6|3274.1|0
1723747200000|2024-08-15 18:40:00|3375.6||3377.6||3377.6||3375.6||0
1723748400000|2024-08-15 19:00:00|3375.6|3272.6|3375.6|3272.6|3375.6|3272.6|3375.6|3272.6|0
1723748700000|2024-08-15 19:05:00|3377.6|3274.1|3377.6|3274.1|3377.6|3274.1|3377.6|3274.1|0
1723749900000|2024-08-15 19:25:00|3379.1|3276.1|3379.1|3276.1|3379.1|3276.1|3379.1|3276.1|0
1723751100000|2024-08-15 19:45:00|3377.6|3274.1|3379.1|3276.1|3379.1|3276.1|3377.6|3274.1|0
1723751400000|2024-08-15 19:50:00|3377.6|3274.1|3377.6|3274.1|3377.6|3274.1|3377.6|3274.1|0
1723751700000|2024-08-15 19:55:00|3379.1|3276.1|3379.1|3276.1|3379.1|3276.1|3379.1|3276.1|0
1723788000000|2024-08-16 06:00:00|3360.1|3305.6|3387.6|3283.6|3389.1|3308.6|3358.6|3283.6|0
1723791300000|2024-08-16 06:55:00|3392.6|3257.1|3392.6|3257.1|3392.6|3257.1|3392.6|3257.1|0
1723791600000|2024-08-16 07:00:00|3368.1|3321.6|3342.6|3335.1|3368.1|3335.1|3342.6|3321.6|0
1723791900000|2024-08-16 07:05:00|3341.1|3333.1|3338.1|3329.6|3341.1|3333.1|3338.1|3329.6|0
1723792200000|2024-08-16 07:10:00|3337.6|3329.1|3333.1|3327.6|3337.6|3329.6|3332.1|3327.1|0
1723792500000|2024-08-16 07:15:00|3332.1|3327.1|3326.1|3321.6|3332.1|3327.1|3326.1|3321.6|0
1723792800000|2024-08-16 07:20:00|3326.6|3322.1|3331.1|3326.1|3331.1|3327.1|3326.6|3322.1|0
1723793100000|2024-08-16 07:25:00|3331.6|3325.6|3332.1|3327.6|3333.1|3328.6|3331.6|3325.6|0
1723793400000|2024-08-16 07:30:00|3332.6|3327.1|3331.1|3326.6|3333.1|3328.1|3331.1|3326.1|0
1723793700000|2024-08-16 07:35:00|3330.6|3326.1|3331.6|3327.1|3332.6|3328.1|3330.1|3325.6|0
1723794000000|2024-08-16 07:40:00|3332.1|3327.6|3334.6|3330.1|3334.6|3330.6|3332.1|3327.6|0
1723794300000|2024-08-16 07:45:00|3334.1|3329.6|3333.1|3328.6|3334.1|3329.6|3332.1|3327.6|0
1723794600000|2024-08-16 07:50:00|3333.6|3328.1|3333.6|3329.1|3333.6|3329.1|3333.1|3328.1|0
1723794900000|2024-08-16 07:55:00|3333.1|3328.6|3337.6|3333.1|3337.6|3333.1|3333.1|3328.6|0
1723795200000|2024-08-16 08:00:00|3338.1|3332.6|3339.1|3334.6|3339.1|3334.6|3338.1|3331.6|0
1723795500000|2024-08-16 08:05:00|3339.6|3335.6|3344.1|3339.6|3344.6|3339.6|3339.6|3335.6|0
1723795800000|2024-08-16 08:10:00|3344.6|3339.1|3344.6|3340.1|3346.1|3341.6|3343.1|3338.1|0
1723796100000|2024-08-16 08:15:00|3344.1|3339.6|3342.6|3338.1|3344.1|3339.6|3342.6|3338.1|0
1723796400000|2024-08-16 08:20:00|3343.1|3338.6|3341.6|3337.1|3343.6|3339.1|3341.6|3336.1|0
1723796700000|2024-08-16 08:25:00|3341.1|3336.6|3339.6|3334.6|3341.1|3336.6|3339.6|3334.6|0
1723797000000|2024-08-16 08:30:00|3340.1|3335.6|3342.1|3337.1|3342.1|3337.1|3340.1|3335.6|0
1723797300000|2024-08-16 08:35:00|3341.6|3336.6|3342.6|3337.6|3343.1|3338.6|3341.6|3336.6|0
1723797600000|2024-08-16 08:40:00|3343.1|3338.1|3343.1|3338.6|3343.1|3338.6|3343.1|3337.6|0
1723797900000|2024-08-16 08:45:00|3343.6|3339.1|3344.1|3339.6|3344.1|3339.6|3343.6|3339.1|0
1723798200000|2024-08-16 08:50:00|3343.6|3339.1|3345.6|3340.6|3345.6|3340.6|3343.6|3339.1|0
1723798500000|2024-08-16 08:55:00|3344.6|3340.1|3344.6|3340.1|3344.6|3340.1|3344.6|3339.1|0
1723798800000|2024-08-16 09:00:00|3344.1|3339.6|3347.1|3342.6|3347.1|3342.6|3343.6|3338.6|0
1723799100000|2024-08-16 09:05:00|3346.6|3342.1|3346.6|3341.1|3347.1|3342.1|3346.6|3341.1|0
1723799400000|2024-08-16 09:10:00|3346.1|3340.6|3345.6|3340.1|3346.1|3340.6|3345.6|3340.1|0
1723799700000|2024-08-16 09:15:00|3344.6|3339.6|3344.1|3339.6|3344.6|3340.6|3343.6|3338.6|0
1723800000000|2024-08-16 09:20:00|3344.6|3340.6|3346.6|3341.6|3346.6|3341.6|3344.6|3340.6|0
1723800300000|2024-08-16 09:25:00|3346.1|3341.1|3347.1|3342.6|3347.6|3343.1|3345.6|3341.1|0
1723800600000|2024-08-16 09:30:00|3347.6|3342.1|3348.1|3343.1|3348.1|3343.1|3347.6|3342.1|0
1723800900000|2024-08-16 09:35:00|3347.6||3347.6||3347.6||3347.6||0
1723801200000|2024-08-16 09:40:00|3348.1|3342.6|3346.6|3342.1|3348.1|3342.6|3346.6|3342.1|0
1723801500000|2024-08-16 09:45:00|3346.1|3341.6|3346.6|3341.6|3346.6|3342.1|3345.6|3341.1|0
1723801800000|2024-08-16 09:50:00|3347.1|3342.1|3347.6|3342.6|3349.1|3344.1|3346.6|3341.1|0
1723802100000|2024-08-16 09:55:00|3348.1|3343.6|3348.1|3343.1|3349.6|3344.6|3348.1|3343.1|0
1723802400000|2024-08-16 10:00:00|3347.6|3342.6|3344.1|3339.6|3347.6|3342.6|3344.1|3339.1|0
1723802700000|2024-08-16 10:05:00|3344.6|3339.1|3343.1|3338.1|3344.6|3340.1|3343.1|3338.1|0
1723803000000|2024-08-16 10:10:00|3342.6|3337.6|3342.1|3336.6|3342.6|3337.6|3342.1|3336.6|0
1723803300000|2024-08-16 10:15:00|3341.6|3336.1|3341.1|3336.1|3341.6|3336.1|3341.1|3336.1|0
1723803600000|2024-08-16 10:20:00|3341.6|3337.1|3340.6|3336.1|3341.6|3337.1|3340.1|3336.1|0
1723803900000|2024-08-16 10:25:00|3340.1|3335.6|3338.1|3333.1|3340.1|3335.6|3337.6|3332.6|0
1723804200000|2024-08-16 10:30:00|3337.6|3332.6|3336.1|3331.1|3337.6|3332.6|3336.1|3331.1|0
1723804500000|2024-08-16 10:35:00|3335.1|3330.6|3336.1|3331.1|3336.1|3331.1|3334.1|3329.6|0
1723804800000|2024-08-16 10:40:00|3336.6||3335.6||3336.6||3335.6||0
1723805100000|2024-08-16 10:45:00|3335.1|3330.6|3336.1|3331.1|3336.1|3331.1|3334.6|3329.6|0
1723805400000|2024-08-16 10:50:00|3336.6||3336.6||3336.6||3336.6||0
1723805700000|2024-08-16 10:55:00|3336.1||3336.1||3336.1||3335.6||0
1723806000000|2024-08-16 11:00:00|3339.1|3326.6|3377.6|3282.6|3382.6|3328.6|3338.1|3282.6|0
1723806300000|2024-08-16 11:05:00|3377.1|3284.1|3331.6|3327.1|3382.6|3330.1|3331.6|3284.1|0
1723806600000|2024-08-16 11:10:00|3332.1|3328.1|3332.6|3327.1|3333.6|3328.1|3331.6|3327.1|0
1723806900000|2024-08-16 11:15:00|3332.1|3326.6|3330.1|3325.6|3332.1|3327.1|3329.6|3325.1|0
1723807200000|2024-08-16 11:20:00|3330.6|3326.1|3331.6|3327.1|3331.6|3327.1|3330.6|3326.1|2
1723807500000|2024-08-16 11:25:00|3332.1|3326.6|3330.1|3325.1|3332.1|3326.6|3330.1|3325.1|0
1723807800000|2024-08-16 11:30:00||3324.6||3324.6||3324.6||3324.6|0
1723808100000|2024-08-16 11:35:00|3330.6|3325.6|3331.1|3326.1|3331.1|3326.6|3330.6|3325.6|0
1723808400000|2024-08-16 11:40:00|3330.6|3325.6|3329.1|3324.1|3330.6|3325.6|3329.1|3324.1|0
1723808700000|2024-08-16 11:45:00|3328.6|3323.6|3328.6|3323.6|3328.6|3323.6|3328.1|3323.6|0
1723809000000|2024-08-16 11:50:00|3328.1|3323.1|3328.1|3323.1|3328.6|3323.1|3328.1|3323.1|0
1723809300000|2024-08-16 11:55:00|3328.6|3323.6|3329.1|3324.1|3329.6|3324.6|3328.1|3323.6|0
1723809600000|2024-08-16 12:00:00|3329.6|3325.1|3329.1|3324.1|3329.6|3325.1|3329.1|3324.1|0
1723809900000|2024-08-16 12:05:00|3328.6|3323.6|3328.6|3323.6|3328.6|3323.6|3328.1|3322.6|0
1723810200000|2024-08-16 12:10:00|3329.1|3324.6|3329.1|3324.1|3329.1|3324.6|3329.1|3324.1|0
1723810500000|2024-08-16 12:15:00|3328.6|3323.6|3327.1|3321.6|3328.6|3323.6|3327.1|3321.6|0
1723810800000|2024-08-16 12:20:00|3326.6|3321.1|3328.1|3323.1|3328.1|3323.1|3326.1|3321.1|0
1723811100000|2024-08-16 12:25:00|3327.6|3322.6|3329.1|3318.6|3329.1|3322.6|3327.1|3318.6|0
1723811400000|2024-08-16 12:30:00|3328.6|3319.1|3321.6|3316.6|3328.6|3321.6|3321.6|3316.6|0
1723811700000|2024-08-16 12:35:00|3320.6|3316.1|3321.1|3316.1|3322.1|3316.6|3320.6|3316.1|0
1723812000000|2024-08-16 12:40:00|3321.6|3316.6|3324.1|3318.6|3324.1|3318.6|3321.6|3316.6|0
1723812300000|2024-08-16 12:45:00|3323.1|3319.1|3324.6|3319.6|3324.6|3319.6|3323.1|3319.1|0
1723812600000|2024-08-16 12:50:00|3324.1|3319.1|3324.1|3318.6|3324.1|3319.1|3323.6|3318.6|0
1723812900000|2024-08-16 12:55:00|3323.6|3319.1|3325.1|3319.6|3325.1|3319.6|3323.1|3319.1|0
1723813200000|2024-08-16 13:00:00|3324.6|3320.6|3326.6|3321.6|3326.6|3321.6|3323.6|3320.6|0
1723813500000|2024-08-16 13:05:00|3327.1|3322.6|3327.1|3322.1|3328.1|3322.6|3327.1|3322.1|0
1723813800000|2024-08-16 13:10:00|3326.1|3322.6|3326.6|3321.6|3326.6|3322.6|3326.1|3321.1|0
1723814100000|2024-08-16 13:15:00|3327.1|3322.1|3328.6|3323.6|3328.6|3323.6|3327.1|3322.1|0
1723814400000|2024-08-16 13:20:00|3329.1|3324.1|3328.6|3324.1|3329.6|3324.6|3328.6|3324.1|0
1723814700000|2024-08-16 13:25:00|3327.6|3323.6|3329.1|3323.6|3329.1|3323.6|3327.6|3323.1|0
1723815000000|2024-08-16 13:30:00|3329.6|3323.1|3330.1|3324.6|3330.1|3325.1|3328.1|3322.6|0
1723815300000|2024-08-16 13:35:00|3330.6|3325.1|3332.1|3327.1|3332.6|3328.1|3330.6|3323.6|0
1723815600000|2024-08-16 13:40:00|3332.6|3328.1|3332.1|3327.1|3334.6|3330.1|3331.6|3327.1|0
1723815900000|2024-08-16 13:45:00|3331.6|3327.6|3333.1|3328.1|3333.1|3328.1|3331.6|3326.6|0
1723816200000|2024-08-16 13:50:00|3332.6|3327.6|3334.6|3328.6|3334.6|3330.1|3332.6|3327.6|0
1723816500000|2024-08-16 13:55:00|3333.6|3328.1|3331.6|3324.6|3333.6|3328.6|3331.6|3324.6|0
1723816800000|2024-08-16 14:00:00|3334.1|3324.1|3332.6|3327.1|3334.1|3329.6|3332.1|3324.1|1
1723817100000|2024-08-16 14:05:00|3332.1|3328.1|3335.1|3329.1|3335.1|3329.1|3332.1|3328.1|0
1723817400000|2024-08-16 14:10:00|3335.6|3329.6|3337.1|3332.1|3337.1|3332.1|3335.6|3329.6|0
1723817700000|2024-08-16 14:15:00|3337.6|3332.6|3340.1|3335.1|3340.1|3335.1|3337.6|3332.6|0
1723818000000|2024-08-16 14:20:00|3339.6|3334.6|3335.6|3331.1|3339.6|3334.6|3335.6|3331.1|0
1723818300000|2024-08-16 14:25:00|3335.1|3330.6|3336.6|3331.1|3336.6|3331.1|3335.1|3330.1|0
1723818600000|2024-08-16 14:30:00|3337.1|3331.6|3336.1|3331.1|3337.6|3332.1|3335.6|3330.6|0
1723818900000|2024-08-16 14:35:00|3336.6|3331.6|3338.1|3333.1|3339.1|3334.1|3336.6|3331.6|0
1723819200000|2024-08-16 14:40:00|3337.6|3332.6|3335.6|3330.6|3337.6|3332.6|3335.6|3330.6|0
1723819500000|2024-08-16 14:45:00|3336.1|3331.1|3333.6|3328.6|3336.1|3331.1|3333.6|3328.6|0
1723819800000|2024-08-16 14:50:00|3334.1|3329.1|3335.6|3331.1|3336.6|3331.1|3333.6|3329.1|0
1723820100000|2024-08-16 14:55:00|3336.1|3330.6|3335.6|3330.1|3336.6|3330.6|3335.1|3330.1|0
1723820400000|2024-08-16 15:00:00|3336.1|3330.6|3336.1|3331.1|3336.1|3331.1|3335.1|3330.6|0
1723820700000|2024-08-16 15:05:00|3335.6|3330.6|3336.6|3331.6|3337.6|3332.6|3335.1|3330.6|0
1723821000000|2024-08-16 15:10:00|3337.1|3331.1|3337.1|3332.6|3337.1|3332.6|3336.6|3331.1|0
1723821300000|2024-08-16 15:15:00|3337.6|3332.1|3337.1|3332.6|3337.6|3332.6|3336.1|3331.6|0
1723821600000|2024-08-16 15:20:00|3336.6|3332.1|3335.6|3331.1|3337.6|3332.6|3335.6|3331.1|0
1723821900000|2024-08-16 15:25:00|3336.1||3336.6||3336.6||3336.1||0
1723822200000|2024-08-16 15:30:00|3340.1|3325.1|3341.1|3325.1|3342.6|3326.6|3339.1|3324.6|0
1723822500000|2024-08-16 15:35:00|3340.6|3324.1|3339.6|3323.1|3342.1|3325.1|3337.1|3322.1|0
1723822800000|2024-08-16 15:40:00|3340.6|3324.1|3342.1|3319.1|3342.1|3324.1|3338.6|3319.1|0
1723823100000|2024-08-16 15:45:00|3347.1|3320.1|3341.6|3320.1|3347.1|3321.1|3341.6|3319.1|0
1723823400000|2024-08-16 15:50:00|3362.6||3342.6||3384.6||3341.6||0
1723823700000|2024-08-16 15:55:00|3384.6|3283.1|3383.1|3283.1|3385.6|3283.1|3342.6|3283.1|0
1723824000000|2024-08-16 16:00:00||3281.1||3281.1||3281.1||3281.1|0
1723824600000|2024-08-16 16:10:00||3283.1||3283.1||3283.1||3283.1|0
1723826700000|2024-08-16 16:45:00||3284.6||3284.6||3284.6||3284.6|0
1723827000000|2024-08-16 16:50:00||3286.1||3286.1||3286.1||3286.1|0
1723827300000|2024-08-16 16:55:00||3287.6||3287.6||3287.6||3287.6|0
1723827600000|2024-08-16 17:00:00||3286.1||3286.1||3286.1||3286.1|0
1723827900000|2024-08-16 17:05:00||3284.6||3284.6||3284.6||3284.6|0
1723828500000|2024-08-16 17:15:00||3286.1||3286.1||3286.1||3286.1|0
1723829100000|2024-08-16 17:25:00||3284.6||3284.6||3284.6||3284.6|0
1723830000000|2024-08-16 17:40:00||3286.1||3286.1||3286.1||3286.1|0
1723830300000|2024-08-16 17:45:00||3284.6||3284.6||3284.6||3284.6|0
1723831800000|2024-08-16 18:10:00||3283.1||3283.1||3283.1||3283.1|0
1723832100000|2024-08-16 18:15:00||3284.6||3284.6||3284.6||3284.6|0
1723833900000|2024-08-16 18:45:00||3283.1||3283.1||3283.1||3283.1|0
1723834200000|2024-08-16 18:50:00||3284.6||3284.6||3284.6||3284.6|0
1723837200000|2024-08-16 19:40:00||3283.1||3283.1||3283.1||3283.1|0
1723837500000|2024-08-16 19:45:00||3281.1||3279.6||3281.1||3279.6|0
1723837800000|2024-08-16 19:50:00||3278.1||3279.6||3279.6||3278.1|0
1723838100000|2024-08-16 19:55:00|3383.6|3281.1|3383.6|3281.1|3383.6|3281.1|3383.6|3281.1|0
1724047200000|2024-08-19 06:00:00|3357.1|3303.1|3386.1|3280.6|3386.1|3306.1|3357.1|3280.6|0
1724050500000|2024-08-19 06:55:00|3379.1|3256.1|3341.6|3310.6|3379.1|3310.6|3319.1|3256.1|0
1724050800000|2024-08-19 07:00:00|3340.6|3312.1|3327.6|3322.6|3378.1|3322.6|3327.1|3312.1|0
1724051100000|2024-08-19 07:05:00|3328.1|3323.1|3328.1|3323.1|3329.6|3323.1|3326.1|3323.1|0
1724051400000|2024-08-19 07:10:00|3327.1||3327.1||3327.6||3325.6||0
1724051700000|2024-08-19 07:15:00|3326.6|3320.6|3326.6|3321.1|3326.6|3321.1|3324.1|3319.6|0
1724052000000|2024-08-19 07:20:00|3326.1|3320.6|3325.1|3319.6|3326.1|3320.6|3322.1|3317.1|0
1724052300000|2024-08-19 07:25:00|3324.1|3319.1|3322.6|3317.6|3324.6|3319.1|3322.1|3317.1|0
1724052600000|2024-08-19 07:30:00|3323.1|3318.6|3323.1|3317.6|3324.1|3318.6|3320.6|3316.1|0
1724052900000|2024-08-19 07:35:00|3323.6|3318.6|3323.6|3318.6|3324.6|3319.6|3322.6|3318.1|0
1724053200000|2024-08-19 07:40:00|3323.1|3318.1|3326.1|3320.6|3326.1|3320.6|3322.1|3317.6|0
1724053500000|2024-08-19 07:45:00|3326.6|3321.6|3326.6|3321.6|3327.6|3321.6|3326.6|3321.6|0
1724053800000|2024-08-19 07:50:00|3325.6|3321.1|3326.1|3321.6|3327.6|3321.6|3325.6|3320.6|0
1724054100000|2024-08-19 07:55:00|3325.6|3321.1|3325.6|3320.6|3326.6|3321.6|3325.1|3320.6|0
1724054400000|2024-08-19 08:00:00|3326.1|3321.1|3327.6|3322.6|3328.1|3322.6|3326.1|3321.1|0
1724054700000|2024-08-19 08:05:00|3327.1|3322.1|3327.1|3321.6|3327.1|3322.1|3325.6|3320.6|0
1724055000000|2024-08-19 08:10:00|3327.6|3322.6|3328.1|3322.6|3328.1|3322.6|3327.1|3322.1|0
1724055300000|2024-08-19 08:15:00|3328.6||3328.1||3328.6||3325.6||3
1724055600000|2024-08-19 08:20:00|3328.6|3323.6|3329.1|3323.6|3329.1|3323.6|3327.6|3323.6|0
1724055900000|2024-08-19 08:25:00|3329.6|3324.1|3329.6|3324.6|3330.1|3324.6|3329.1|3324.1|0
1724056200000|2024-08-19 08:30:00|3330.1|3324.1|3329.1|3324.1|3330.6|3324.1|3328.6|3324.1|0
1724056500000|2024-08-19 08:35:00|3328.1|3324.6|3327.1|3322.1|3328.1|3324.6|3327.1|3322.1|0
1724056800000|2024-08-19 08:40:00|3326.1|3321.6|3327.6|3322.6|3327.6|3322.6|3325.1|3320.6|0
1724057100000|2024-08-19 08:45:00|3326.6||3326.6||3326.6||3326.6||0
1724057400000|2024-08-19 08:50:00|3327.1|3322.1|3328.1|3322.6|3328.1|3322.6|3326.1|3321.6|0
1724057700000|2024-08-19 08:55:00|3328.6|3323.6|3330.6|3325.6|3330.6|3325.6|3328.6|3323.6|0
1724058000000|2024-08-19 09:00:00|3329.6|3325.1|3327.1|3322.6|3330.1|3325.1|3327.1|3322.6|0
1724058300000|2024-08-19 09:05:00|3326.1|3322.1|3326.1|3320.6|3326.1|3322.1|3325.1|3320.6|0
1724058600000|2024-08-19 09:10:00|3326.6|3321.1|3326.6|3321.6|3327.6|3321.6|3326.6|3321.1|0
1724058900000|2024-08-19 09:15:00|3327.1|3322.1|3327.6|3322.6|3327.6|3322.6|3327.1|3322.1|0
1724059200000|2024-08-19 09:20:00|3328.1||3328.6||3328.6||3328.1||0
1724059500000|2024-08-19 09:25:00|3329.1|3323.6|3330.6|3325.6|3330.6|3325.6|3329.1|3323.6|0
1724059800000|2024-08-19 09:30:00|3330.1|3325.1|3329.1|3324.6|3330.1|3325.6|3329.1|3324.6|0
1724060100000|2024-08-19 09:35:00|3329.6||3330.6||3330.6||3329.6||0
1724060400000|2024-08-19 09:40:00|3330.1|3325.1|3331.1|3325.6|3331.1|3325.6|3329.6|3325.1|0
1724061000000|2024-08-19 09:50:00|3331.6|3326.6|3332.6|3327.6|3332.6|3327.6|3331.6|3326.6|0
1724061300000|2024-08-19 09:55:00|3331.6|3327.1|3332.1|3327.6|3332.1|3327.6|3331.6|3327.1|0
1724061600000|2024-08-19 10:00:00|3331.1|3327.1|3333.1|3327.6|3333.1|3327.6|3331.1|3326.6|0
1724061900000|2024-08-19 10:05:00|3333.6|3328.6|3334.6|3329.6|3334.6|3329.6|3333.6|3328.6|0
1724062200000|2024-08-19 10:10:00|3333.6|3329.1|3333.1|3328.6|3333.6|3329.1|3332.6|3328.6|0
1724062500000|2024-08-19 10:15:00|3333.6|3328.1|3330.6|3326.1|3333.6|3328.1|3330.6|3326.1|0
1724062800000|2024-08-19 10:20:00|3329.6|3325.6|3331.1|3325.6|3331.1|3325.6|3329.6|3325.1|0
1724063100000|2024-08-19 10:25:00|3331.6||3330.6||3331.6||3330.6||0
1724063400000|2024-08-19 10:30:00|3331.1|3326.1|3332.6|3327.6|3332.6|3327.6|3331.1|3326.1|0
1724063700000|2024-08-19 10:35:00|3331.6|3327.1|3331.6|3326.6|3331.6|3327.1|3331.6|3326.6|0
1724064300000|2024-08-19 10:45:00|3332.1||3332.1||3332.6||3331.6||0
1724064600000|2024-08-19 10:50:00|3331.6|3326.1|3331.1|3325.6|3331.6|3326.6|3330.1|3325.6|0
1724064900000|2024-08-19 10:55:00|3331.6||3330.6||3331.6||3330.6||0
1724065200000|2024-08-19 11:00:00|3333.6|3320.1|3330.6|3326.1|3333.6|3327.6|3330.6|3320.1|0
1724065500000|2024-08-19 11:05:00|3331.1|3325.6|3331.1|3326.1|3331.1|3326.1|3331.1|3325.6|0
1724065800000|2024-08-19 11:10:00|3330.1|3325.6|3330.6|3325.1|3330.6|3325.6|3330.1|3325.1|0
1724066400000|2024-08-19 11:20:00|3331.1|3325.6|3332.6|3327.1|3332.6|3327.1|3331.1|3325.6|0
1724067000000|2024-08-19 11:30:00|3333.1|3327.6|3334.1|3329.1|3334.1|3329.1|3333.1|3327.6|0
1724067300000|2024-08-19 11:35:00|3333.1|3328.6|3333.6|3328.1|3333.6|3328.6|3333.1|3328.1|0
1724067600000|2024-08-19 11:40:00|3332.6||3333.1||3333.1||3332.6||0
1724068200000|2024-08-19 11:50:00|3334.6|3323.6|3332.6|3327.1|3335.6|3327.1|3332.6|3322.6|0
1724068500000|2024-08-19 11:55:00|3333.1|3327.6|3332.6|3328.1|3333.6|3328.1|3332.6|3327.6|0
1724068800000|2024-08-19 12:00:00|3333.1||3334.1||3334.1||3333.1||0
1724069100000|2024-08-19 12:05:00|3333.6|3327.6|3331.6|3327.1|3333.6|3327.6|3331.6|3326.6|0
1724069400000|2024-08-19 12:10:00|3332.1||3333.6||3333.6||3332.1||0
1724069700000|2024-08-19 12:15:00|3334.1|3327.6|3334.1|3328.1|3334.1|3328.1|3334.1|3327.6|0
1724070000000|2024-08-19 12:20:00|3334.6|3328.6|3335.1|3329.1|3335.1|3329.1|3334.6|3328.6|0
1724070600000|2024-08-19 12:30:00|3335.6|3329.6|3336.1|3330.1|3336.1|3330.1|3335.6|3329.6|0
1724070900000|2024-08-19 12:35:00|3335.6||3335.6||3335.6||3335.1||0
1724071200000|2024-08-19 12:40:00|3336.1|3330.6|3335.1|3330.6|3336.1|3331.1|3335.1|3330.6|0
1724071500000|2024-08-19 12:45:00|3335.6|3331.1|3336.6|3331.1|3336.6|3331.1|3335.6|3331.1|0
1724071800000|2024-08-19 12:50:00|3335.6|3330.6|3333.6|3329.1|3335.6|3330.6|3333.6|3329.1|0
1724072100000|2024-08-19 12:55:00|3332.6|3328.6|3332.6|3328.1|3332.6|3329.1|3332.6|3328.1|0
1724072400000|2024-08-19 13:00:00|3331.6|3327.6|3332.6|3327.1|3332.6|3327.6|3331.6|3327.1|0
1724072700000|2024-08-19 13:05:00|3333.1|3327.6|3333.6|3328.1|3333.6|3328.1|3333.1|3327.6|0
1724073000000|2024-08-19 13:10:00|3334.1||3334.1||3334.1||3334.1||0
1724073300000|2024-08-19 13:15:00|3334.6|3328.6|3335.6|3330.1|3335.6|3330.1|3334.6|3328.6|0
1724073600000|2024-08-19 13:20:00|3335.1|3329.6|3334.1|3329.6|3335.1|3329.6|3334.1|3329.6|0
1724073900000|2024-08-19 13:25:00|3334.6|3330.1|3335.1|3329.6|3335.6|3330.1|3334.6|3329.6|0
1724074200000|2024-08-19 13:30:00|3334.1|3330.1|3337.6|3333.1|3337.6|3333.1|3334.1|3328.1|1
1724074500000|2024-08-19 13:35:00|3337.1|3332.6|3339.1|3334.6|3339.6|3335.1|3337.1|3332.1|0
1724074800000|2024-08-19 13:40:00|3339.6|3335.1|3337.6|3332.6|3341.1|3336.1|3337.6|3332.6|0
1724075100000|2024-08-19 13:45:00|3337.1|3332.1|3337.1|3331.1|3337.1|3332.1|3335.1|3330.6|0
1724075400000|2024-08-19 13:50:00|3336.1|3330.6|3334.1|3329.1|3336.1|3331.1|3333.6|3329.1|1
1724075700000|2024-08-19 13:55:00|3334.6|3329.6|3337.1|3332.1|3337.6|3332.1|3334.6|3329.6|0
1724076000000|2024-08-19 14:00:00|3337.6|3332.6|3340.1|3334.1|3340.1|3334.1|3337.1|3332.1|0
1724076300000|2024-08-19 14:05:00|3339.6|3334.6|3343.1|3338.1|3343.6|3338.6|3339.6|3334.6|0
1724076600000|2024-08-19 14:10:00|3343.6|3338.6|3343.6|3338.6|3344.1|3339.1|3343.1|3338.1|0
1724076900000|2024-08-19 14:15:00|3344.1|3339.1|3341.1|3336.1|3344.6|3339.6|3341.1|3336.1|0
1724077200000|2024-08-19 14:20:00|3341.6|3336.6|3343.1|3338.1|3343.6|3338.6|3341.6|3336.6|0
1724077500000|2024-08-19 14:25:00|3342.6|3337.6|3342.1|3337.6|3343.1|3338.6|3342.1|3337.1|0
1724077800000|2024-08-19 14:30:00|3341.1|3337.1|3341.1|3336.1|3341.6|3337.1|3340.1|3335.1|0
1724078100000|2024-08-19 14:35:00|3341.6|3335.6|3340.1|3335.1|3341.6|3336.6|3340.1|3335.1|0
1724078400000|2024-08-19 14:40:00|3339.6|3334.6|3341.1|3336.1|3341.1|3336.1|3339.1|3334.1|0
1724078700000|2024-08-19 14:45:00|3341.6|3336.6|3341.1|3336.6|3341.6|3337.1|3341.1|3336.6|0
1724079000000|2024-08-19 14:50:00|3341.6|3337.1|3344.1|3338.6|3344.6|3339.6|3341.1|3337.1|0
1724079300000|2024-08-19 14:55:00|3343.6|3338.1|3341.1|3336.6|3343.6|3338.1|3341.1|3336.1|0
1724079600000|2024-08-19 15:00:00|3341.6|3336.1|3341.6|3336.6|3341.6|3336.6|3341.1|3336.1|0
1724079900000|2024-08-19 15:05:00|3341.1|3336.1|3342.1|3337.1|3342.1|3337.1|3341.1|3336.1|0
1724080200000|2024-08-19 15:10:00|3340.6|3336.6|3339.1|3334.1|3340.6|3336.6|3339.1|3334.1|0
1724080500000|2024-08-19 15:15:00|3339.6|3334.6|3340.1|3335.6|3340.1|3337.6|3339.1|3334.6|5
1724080800000|2024-08-19 15:20:00|3339.6|3335.1|3338.1|3335.6|3340.1|3335.6|3338.1|3334.1|1
1724081100000|2024-08-19 15:25:00||3335.1||3334.6||3335.6||3334.6|0
1724081400000|2024-08-19 15:30:00||3328.6||3327.6||3329.1||3326.6|0
1724081700000|2024-08-19 15:35:00||3325.6||3325.6||3328.1||3321.6|0
1724082000000|2024-08-19 15:40:00||3325.1||3324.6||3325.1||3321.1|0
1724082300000|2024-08-19 15:45:00||3323.1||3324.1||3325.1||3323.1|0
1724082600000|2024-08-19 15:50:00||3323.1||3322.6||3324.1||3322.6|0
1724082900000|2024-08-19 15:55:00||3320.6||3318.6||3320.6||3318.6|0
1724083200000|2024-08-19 16:00:00||3279.1||3280.6||3280.6||3279.1|0
1724083800000|2024-08-19 16:10:00|3384.1||3381.6||3384.1||3381.6||0
1724085300000|2024-08-19 16:35:00||3282.1||3282.1||3282.1||3282.1|0
1724086200000|2024-08-19 16:50:00||3284.1||3284.1||3284.1||3284.1|0
1724087400000|2024-08-19 17:10:00||3282.1||3282.1||3282.1||3282.1|0
1724088600000|2024-08-19 17:30:00|3386.1||3386.1||3386.1||3383.6||0
1724088900000|2024-08-19 17:35:00|3384.1||3383.6||3386.1||3383.6||0
1724092800000|2024-08-19 18:40:00||3284.1||3284.1||3284.1||3284.1|0
1724097300000|2024-08-19 19:55:00|3384.1||3383.6||3384.1||3383.6||0
1724133600000|2024-08-20 06:00:00|3365.1|3311.1|3388.6|3285.1|3388.6|3311.1|3365.1|3285.1|0
1724136900000|2024-08-20 06:55:00|3411.1|3265.6|3354.1|3335.1|3411.1|3338.1|3351.6|3265.6|0
1724137200000|2024-08-20 07:00:00|3353.6|3337.6|3349.1|3344.6|3360.6|3347.6|3349.1|3336.1|0
1724137500000|2024-08-20 07:05:00|3348.6|3344.1|3349.1|3344.6|3349.1|3344.6|3347.1|3342.1|0
1724137800000|2024-08-20 07:10:00|3348.1|3344.1|3346.6|3342.1|3348.6|3344.1|3346.6|3341.6|0
1724138100000|2024-08-20 07:15:00|3347.1|3343.1|3350.1|3345.6|3352.6|3347.1|3347.1|3343.1|0
1724138400000|2024-08-20 07:20:00|3350.6|3346.1|3354.1|3348.1|3354.1|3348.1|3349.6|3345.1|0
1724138700000|2024-08-20 07:25:00|3353.6|3348.6|3354.1|3349.1|3355.1|3349.1|3353.1|3348.6|0
1724139000000|2024-08-20 07:30:00|3354.6|3349.6|3354.6|3349.6|3355.6|3350.1|3353.6|3349.6|0
1724139300000|2024-08-20 07:35:00|3354.1|3349.1|3353.1|3348.6|3354.1|3349.1|3353.1|3348.6|0
1724139600000|2024-08-20 07:40:00|3353.6|3349.1|3355.1|3350.1|3355.1|3350.1|3351.6|3347.1|0
1724139900000|2024-08-20 07:45:00|3355.6|3350.6|3357.1|3351.1|3357.1|3351.1|3355.6|3350.6|0
1724140200000|2024-08-20 07:50:00|3357.6|3351.6|3357.1|3352.1|3358.1|3352.1|3356.6|3351.6|0
1724140500000|2024-08-20 07:55:00|3357.6||3356.6||3357.6||3356.6||0
1724140800000|2024-08-20 08:00:00|3357.1|3351.6|3353.6|3349.1|3357.1|3351.6|3353.1|3348.6|0
1724141100000|2024-08-20 08:05:00|3354.1|3349.6|3355.6|3350.1|3355.6|3350.1|3354.1|3349.6|0
1724141400000|2024-08-20 08:10:00|3356.1|3351.1|3354.1|3349.1|3356.6|3351.1|3354.1|3349.1|0
1724141700000|2024-08-20 08:15:00|3353.6|3348.6|3352.1|3347.6|3353.6|3348.6|3352.1|3347.6|0
1724142000000|2024-08-20 08:20:00|3352.6|3348.1|3352.1|3347.1|3352.6|3348.1|3351.6|3346.6|0
1724142300000|2024-08-20 08:25:00|3351.1|3346.6|3351.6|3346.6|3351.6|3347.1|3351.1|3346.6|0
1724142600000|2024-08-20 08:30:00|3351.1|3347.1|3349.1|3344.1|3351.1|3347.1|3348.6|3344.1|0
1724142900000|2024-08-20 08:35:00|3348.6|3343.6|3348.1|3343.6|3349.1|3344.1|3348.1|3343.6|0
1724143200000|2024-08-20 08:40:00|3347.6|3343.1|3346.6|3341.6|3347.6|3343.1|3346.1|3341.1|0
1724143500000|2024-08-20 08:45:00|3347.1||3347.1||3347.1||3347.1||0
1724143800000|2024-08-20 08:50:00|3347.6|3342.1|3348.6|3343.6|3349.1|3343.6|3347.6|3342.1|0
1724144100000|2024-08-20 08:55:00|3349.1|3344.1|3348.1|3344.6|3350.1|3344.6|3348.1|3344.1|0
1724144400000|2024-08-20 09:00:00|3350.6|3345.1|3349.6|3344.6|3350.6|3346.1|3349.1|3344.6|1
1724144700000|2024-08-20 09:05:00|3350.1|3345.1|3350.1|3345.6|3351.1|3346.6|3350.1|3345.1|0
1724145000000|2024-08-20 09:10:00|3349.6|3345.1|3345.6|3340.6|3349.6|3345.1|3345.1|3340.6|0
1724145300000|2024-08-20 09:15:00|3346.1|3341.1|3346.1|3341.1|3347.1|3342.6|3346.1|3341.1|0
1724145600000|2024-08-20 09:20:00|3346.6|3342.1|3348.1|3344.1|3348.1|3344.1|3346.6|3342.1|0
1724145900000|2024-08-20 09:25:00|3348.6|3343.6|3348.1|3343.6|3348.6|3343.6|3348.1|3343.6|0
1724146200000|2024-08-20 09:30:00|3347.6|3343.1|3347.1|3342.1|3347.6|3343.1|3346.1|3341.6|0
1724146500000|2024-08-20 09:35:00|3346.6|3341.6|3345.1|3340.6|3346.6|3341.6|3345.1|3340.6|0
1724146800000|2024-08-20 09:40:00|3344.6|3340.1|3343.1|3338.6|3344.6|3340.1|3343.1|3338.6|0
1724147100000|2024-08-20 09:45:00|3343.6|3339.1|3343.1|3338.1|3344.1|3339.6|3343.1|3338.1|0
1724147400000|2024-08-20 09:50:00|3342.1|3337.6|3342.1|3338.1|3344.1|3339.1|3342.1|3337.6|0
1724147700000|2024-08-20 09:55:00|3342.6|3337.6|3341.1|3336.6|3343.1|3338.6|3341.1|3336.6|0
1724148000000|2024-08-20 10:00:00|3340.6|3336.1|3339.1|3334.6|3340.6|3336.1|3338.1|3333.6|0
1724148300000|2024-08-20 10:05:00|3339.6|3335.1|3339.1|3334.1|3340.1|3335.6|3339.1|3334.1|0
1724148600000|2024-08-20 10:10:00|3338.6|3333.6|3337.6|3332.6|3338.6|3333.6|3337.1|3332.6|0
1724148900000|2024-08-20 10:15:00|3338.1|3333.1|3337.1|3332.1|3338.1|3333.6|3337.1|3332.1|0
1724149200000|2024-08-20 10:20:00|3336.6|3331.6|3336.1|3331.1|3336.6|3331.6|3336.1|3331.1|0
1724149500000|2024-08-20 10:25:00|3336.6|3331.6|3336.1|3331.1|3336.6|3332.1|3336.1|3331.1|0
1724149800000|2024-08-20 10:30:00|3336.6|3331.6|3335.1|3330.1|3336.6|3332.1|3335.1|3330.1|0
1724150100000|2024-08-20 10:35:00|3335.6|3330.6|3335.6|3331.1|3335.6|3331.1|3335.6|3330.6|0
1724150400000|2024-08-20 10:40:00|3335.1|3331.6|3337.1|3332.1|3337.1|3332.1|3335.1|3331.6|0
1724150700000|2024-08-20 10:45:00|3337.6|3333.1|3338.1|3333.6|3338.6|3333.6|3337.1|3332.6|0
1724151000000|2024-08-20 10:50:00|3337.6|3333.1|3337.1|3331.6|3337.6|3333.1|3337.1|3331.6|0
1724151300000|2024-08-20 10:55:00|3336.6|3331.1|3336.1|3331.1|3336.6|3331.1|3336.1|3331.1|0
1724151600000|2024-08-20 11:00:00|3335.6|3330.6|3335.1|3330.1|3341.1|3330.6|3335.1|3323.6|0
1724151900000|2024-08-20 11:05:00|3334.1|3329.6|3334.1|3329.6|3335.1|3330.6|3334.1|3329.6|0
1724152200000|2024-08-20 11:10:00|3334.6|3330.1|3334.6|3329.6|3335.1|3330.6|3334.1|3329.6|0
1724152500000|2024-08-20 11:15:00|3334.1|3330.6|3335.1|3330.1|3335.1|3330.6|3334.1|3330.1|0
1724152800000|2024-08-20 11:20:00|3335.6|3331.1|3335.1|3330.1|3335.6|3331.1|3335.1|3330.1|0
1724153100000|2024-08-20 11:25:00|3334.6||3334.6||3334.6||3334.1||0
1724153400000|2024-08-20 11:30:00|3334.1|3329.6|3335.1|3330.6|3335.1|3330.6|3334.1|3329.6|0
1724153700000|2024-08-20 11:35:00|3335.6|3331.1|3337.1|3332.6|3337.1|3332.6|3335.1|3331.1|0
1724154000000|2024-08-20 11:40:00|3336.6|3332.1|3336.6|3331.6|3337.1|3332.1|3336.6|3331.6|0
1724154300000|2024-08-20 11:45:00|3337.1|3332.1|3337.1|3332.6|3337.1|3332.6|3337.1|3332.1|0
1724154600000|2024-08-20 11:50:00|3337.6|3332.1|3336.6|3332.1|3337.6|3332.1|3336.6|3332.1|0
1724154900000|2024-08-20 11:55:00|3337.1||3337.1||3337.1||3336.6||0
1724155200000|2024-08-20 12:00:00|3337.6|3333.1|3336.6|3332.1|3338.1|3334.1|3336.6|3332.1|0
1724155500000|2024-08-20 12:05:00|3336.1|3331.6|3335.6|3331.1|3336.1|3331.6|3335.6|3331.1|0
1724155800000|2024-08-20 12:10:00|3336.1|3330.6|3335.6|3330.6|3336.1|3332.6|3334.1|3330.6|2
1724156100000|2024-08-20 12:15:00|3336.1|3331.6|3334.6|3330.1|3336.1|3331.6|3334.6|3330.1|0
1724156400000|2024-08-20 12:20:00|3333.6|3329.6|3333.6|3328.6|3333.6|3329.6|3333.6|3328.6|0
1724156700000|2024-08-20 12:25:00|3333.1|3328.1|3332.6|3327.6|3333.1|3328.1|3332.6|3327.6|0
1724157000000|2024-08-20 12:30:00|3331.6|3327.1|3329.6|3325.1|3331.6|3327.1|3329.6|3325.1|0
1724157300000|2024-08-20 12:35:00|3330.1|3326.1|3332.1|3327.1|3332.1|3327.1|3330.1|3326.1|0
1724157600000|2024-08-20 12:40:00|3332.6|3328.1|3332.6|3328.6|3334.1|3329.1|3332.6|3328.1|0
1724157900000|2024-08-20 12:45:00|3332.1|3328.1|3331.6|3327.6|3332.1|3328.1|3331.1|3326.6|0
1724158200000|2024-08-20 12:50:00|3332.1||3332.6||3332.6||3332.1||0
1724158500000|2024-08-20 12:55:00|3332.1|3327.1|3330.6|3326.1|3332.1|3327.1|3330.6|3326.1|0
1724158800000|2024-08-20 13:00:00|3331.1|3327.1|3330.6|3325.6|3331.6|3327.1|3330.6|3325.6|0
1724159100000|2024-08-20 13:05:00|3330.1|3325.1|3330.1|3325.6|3330.1|3326.1|3329.6|3325.1|0
1724159400000|2024-08-20 13:10:00|3329.6|3325.1|3328.6|3324.1|3329.6|3325.1|3328.6|3324.1|0
1724159700000|2024-08-20 13:15:00|3329.1|3323.6|3328.6|3324.1|3329.1|3324.6|3328.6|3323.6|0
1724160000000|2024-08-20 13:20:00|3329.1|3325.1|3330.6|3326.1|3330.6|3326.1|3329.1|3325.1|0
1724160300000|2024-08-20 13:25:00|3330.1|3325.6|3327.6|3322.6|3330.1|3325.6|3327.6|3322.6|0
1724160600000|2024-08-20 13:30:00|3328.1|3323.1|3331.6|3325.1|3331.6|3325.1|3328.1|3323.1|0
1724160900000|2024-08-20 13:35:00|3332.1|3325.6|3331.6|3327.1|3333.1|3327.1|3331.1|3325.6|0
1724161200000|2024-08-20 13:40:00|3332.1|3328.1|3333.6|3329.1|3334.1|3329.1|3332.1|3328.1|0
1724161500000|2024-08-20 13:45:00|3334.1|3328.6|3334.1|3329.1|3334.1|3329.1|3333.1|3328.6|0
1724161800000|2024-08-20 13:50:00|3333.1|3328.6|3335.1|3329.1|3335.1|3329.1|3332.6|3328.1|0
1724162100000|2024-08-20 13:55:00|3335.6|3330.1|3338.1|3333.1|3338.1|3333.1|3335.6|3330.1|0
1724162400000|2024-08-20 14:00:00|3337.1|3332.6|3334.1|3329.1|3337.1|3332.6|3334.1|3329.1|0
1724162700000|2024-08-20 14:05:00|3333.1|3328.6|3332.1|3327.1|3333.1|3328.6|3332.1|3327.1|0
1724163000000|2024-08-20 14:10:00|3331.6|3326.6|3327.6|3322.6|3331.6|3326.6|3325.6|3321.1|0
1724163300000|2024-08-20 14:15:00|3326.6|3322.1|3324.1|3319.6|3327.1|3322.6|3324.1|3319.6|0
1724163600000|2024-08-20 14:20:00|3324.6|3319.1|3323.1|3318.6|3325.1|3319.6|3323.1|3318.6|0
1724163900000|2024-08-20 14:25:00|3322.1|3318.1|3322.6|3317.1|3322.6|3318.1|3321.1|3316.6|0
1724164200000|2024-08-20 14:30:00|3321.6||3322.1||3322.6||3321.6||0
1724164500000|2024-08-20 14:35:00|3321.1|3316.6|3318.1|3313.1|3321.1|3316.6|3317.6|3312.6|0
1724164800000|2024-08-20 14:40:00|3318.6|3312.6|3316.1|3311.6|3318.6|3312.6|3316.1|3311.6|0
1724165100000|2024-08-20 14:45:00|3316.6|3312.1|3318.6|3313.1|3318.6|3313.1|3316.6|3312.1|0
1724165400000|2024-08-20 14:50:00|3317.6|3312.6|3318.1|3312.1|3318.1|3312.6|3317.1|3312.1|0
1724165700000|2024-08-20 14:55:00|3317.1|3312.6|3316.6|3312.1|3317.6|3313.1|3316.6|3312.1|0
1724166000000|2024-08-20 15:00:00|3315.6|3311.6|3313.6|3309.6|3315.6|3311.6|3313.6|3309.6|0
1724166300000|2024-08-20 15:05:00|3314.1|3310.1|3314.6|3310.1|3315.1|3310.1|3314.1|3309.6|0
1724166600000|2024-08-20 15:10:00|3313.6|3309.6|3314.6|3309.1|3314.6|3309.6|3312.6|3308.6|0
1724166900000|2024-08-20 15:15:00|3315.1|3309.6|3317.1|3312.1|3318.6|3312.1|3315.1|3309.6|0
1724167200000|2024-08-20 15:20:00|3317.6|3313.1|3317.6|3312.1|3318.1|3313.1|3316.6|3312.1|0
1724167500000|2024-08-20 15:25:00|3316.6|3311.6|3314.1|3309.1|3316.6|3311.6|3313.6|3309.1|0
1724167800000|2024-08-20 15:30:00|3317.1|3303.1|3317.1|3302.1|3317.1|3303.6|3304.1|3300.1|1
1724168100000|2024-08-20 15:35:00|3316.1|3302.6|3318.1|3299.1|3318.1|3303.1|3314.1|3297.1|0
1724168400000|2024-08-20 15:40:00|3317.1|3300.1|3316.1|3297.6|3317.1|3300.1|3316.1|3297.1|0
1724168700000|2024-08-20 15:45:00|3315.1|3297.1|3315.1|3297.1|3315.1|3298.1|3315.1|3295.1|0
1724169000000|2024-08-20 15:50:00|3316.1|3295.1|3317.1|3296.1|3317.1|3296.1|3316.1|3294.6|0
1724169300000|2024-08-20 15:55:00|3318.1|3297.1|3366.6|3305.1|3366.6|3305.1|3318.1|3296.6|0
1724169600000|2024-08-20 16:00:00|3365.1||3365.1||3365.1||3365.1||0
1724169900000|2024-08-20 16:05:00||3303.6||3303.6||3303.6||3303.6|0
1724170500000|2024-08-20 16:15:00|3363.6|3302.1|3363.6|3302.1|3363.6|3302.1|3360.6|3302.1|0
1724172600000|2024-08-20 16:50:00|3362.1|3300.6|3362.1|3300.6|3362.1|3300.6|3362.1|3300.6|0
1724172900000|2024-08-20 16:55:00|3361.1||3362.1||3362.1||3338.6||0
1724173200000|2024-08-20 17:00:00|3360.1|3299.1|3358.6|3297.6|3360.1|3299.1|3357.1|3296.1|0
1724173500000|2024-08-20 17:05:00|3360.1|3299.1|3360.1|3299.1|3360.1|3299.1|3360.1|3299.1|0
1724175000000|2024-08-20 17:30:00||3297.6||3297.6||3297.6||3297.6|0
1724175300000|2024-08-20 17:35:00|3358.6|3299.1|3358.6|3297.6|3358.6|3299.1|3358.6|3297.6|0
1724175600000|2024-08-20 17:40:00|3360.1|3299.1|3360.1|3299.1|3360.1|3299.1|3360.1|3299.1|0
1724175900000|2024-08-20 17:45:00||3300.6||3300.6||3300.6||3300.6|0
1724176200000|2024-08-20 17:50:00||3299.1||3299.1||3299.1||3299.1|0
1724176800000|2024-08-20 18:00:00|3362.1|3300.6|3362.1|3300.6|3362.1|3300.6|3362.1|3300.6|0
1724177100000|2024-08-20 18:05:00||3302.1||3302.1||3302.1||3302.1|0
1724177400000|2024-08-20 18:10:00|3363.6|3300.6|3363.6|3302.1|3363.6|3302.1|3363.6|3300.6|0
1724178000000|2024-08-20 18:20:00|3360.6|3303.6|3363.6|3303.6|3363.6|3303.6|3360.6|3303.6|0
1724178300000|2024-08-20 18:25:00||3302.1||3302.1||3302.1||3302.1|0
1724179800000|2024-08-20 18:50:00|3362.1||3362.1||3362.1||3362.1||0
1724180400000|2024-08-20 19:00:00|3363.6||3363.6||3363.6||3363.6||0
1724183400000|2024-08-20 19:50:00||3303.6||3302.1||3303.6||3302.1|0
1724183700000|2024-08-20 19:55:00|3362.1||3365.1||3365.1||3362.1||0
1724220000000|2024-08-21 06:00:00|3332.1|3288.1|3364.1|3261.6|3364.1|3288.1|3332.1|3261.6|0
1724222700000|2024-08-21 06:45:00|3369.6|3246.1|3361.1|3245.6|3369.6|3246.1|3348.6|3245.6|0
1724223000000|2024-08-21 06:50:00|3364.1|3243.6|3331.6|3243.6|3364.1|3243.6|3330.6|3243.6|0
1724223300000|2024-08-21 06:55:00|3334.6|3256.1|3318.6|3275.1|3346.6|3275.1|3314.6|3256.1|0
1724223600000|2024-08-21 07:00:00|3317.6|3276.6|3311.1|3305.1|3317.6|3305.1|3310.6|3276.6|0
1724223900000|2024-08-21 07:05:00|3311.6|3305.6|3314.1|3307.1|3314.1|3307.1|3310.6|3305.6|0
1724224200000|2024-08-21 07:10:00|3314.6|3308.1|3314.6|3310.1|3316.1|3310.1|3314.6|3308.1|0
1724224500000|2024-08-21 07:15:00|3313.6|3309.6|3316.1|3310.1|3316.1|3310.1|3313.6|3309.1|0
1724224800000|2024-08-21 07:20:00|3316.6|3310.6|3316.6|3311.6|3317.1|3314.1|3316.6|3310.6|1
1724225100000|2024-08-21 07:25:00|3315.6|3311.1|3315.6|3310.1|3315.6|3311.1|3314.6|3310.1|0
1724225400000|2024-08-21 07:30:00|3316.1|3311.1|3318.1|3312.1|3318.1|3312.1|3315.1|3311.1|0
1724225700000|2024-08-21 07:35:00|3318.6|3313.1|3319.6|3314.1|3319.6|3314.1|3317.6|3312.6|0
1724226000000|2024-08-21 07:40:00|3320.1|3315.1|3321.6|3316.1|3321.6|3316.1|3320.1|3315.1|0
1724226300000|2024-08-21 07:45:00|3320.6|3315.6|3321.1|3315.1|3321.1|3315.6|3319.6|3315.1|0
1724226600000|2024-08-21 07:50:00|3321.6|3316.1|3323.1|3317.1|3323.1|3317.1|3321.6|3316.1|0
1724226900000|2024-08-21 07:55:00|3322.1|3316.6|3320.6|3316.6|3322.1|3316.6|3320.6|3316.6|0
1724227200000|2024-08-21 08:00:00|3322.1|3317.6|3321.1|3315.1|3322.1|3317.6|3319.6|3314.6|10
1724227500000|2024-08-21 08:05:00|3320.6||3321.1||3321.1||3320.1||0
1724227800000|2024-08-21 08:10:00|3321.6|3316.1|3322.6|3317.1|3322.6|3317.1|3321.6|3316.1|0
1724228100000|2024-08-21 08:15:00|3323.1|3317.6|3324.1|3319.1|3325.1|3319.1|3323.1|3317.6|0
1724228400000|2024-08-21 08:20:00|3324.6|3318.6|3323.6|3318.6|3325.1|3318.6|3323.6|3318.6|0
1724228700000|2024-08-21 08:25:00|3323.1|3319.1|3322.6|3317.1|3323.1|3319.1|3320.6|3317.1|3
1724229000000|2024-08-21 08:30:00|3322.1|3316.6|3320.6|3316.6|3322.1|3316.6|3320.6|3316.6|0
1724229300000|2024-08-21 08:35:00|3321.1|3316.1|3323.1|3318.1|3323.1|3318.1|3321.1|3316.1|0
1724229600000|2024-08-21 08:40:00|3323.6|3318.6|3324.1|3319.1|3324.1|3319.1|3323.6|3318.6|0
1724229900000|2024-08-21 08:45:00|3324.6|3318.6|3323.1|3318.6|3324.6|3318.6|3323.1|3318.6|0
1724230200000|2024-08-21 08:50:00|3322.6|3318.1|3322.6|3317.6|3322.6|3318.1|3322.1|3317.6|0
1724230500000|2024-08-21 08:55:00|3321.6|3317.1|3322.1|3317.1|3322.1|3317.1|3321.6|3317.1|0
1724230800000|2024-08-21 09:00:00|3322.6|3317.6|3323.1|3318.1|3323.1|3318.1|3322.6|3317.6|0
1724231100000|2024-08-21 09:05:00|3323.6|3318.6|3324.1|3319.1|3324.1|3319.1|3323.6|3318.6|0
1724231400000|2024-08-21 09:10:00|3324.6|3319.6|3325.6|3320.6|3325.6|3321.1|3324.6|3319.6|0
1724231700000|2024-08-21 09:15:00|3324.6|3321.1|3325.1|3320.1|3325.1|3321.1|3324.6|3319.6|0
1724232000000|2024-08-21 09:20:00|3325.6|3319.6|3324.6|3319.6|3325.6|3319.6|3324.6|3319.6|0
1724232300000|2024-08-21 09:25:00|3324.1|3319.1|3324.1|3319.1|3324.1|3319.1|3323.6|3319.1|0
1724232600000|2024-08-21 09:30:00|3323.6||3324.1||3324.1||3323.1||0
1724232900000|2024-08-21 09:35:00|3324.6|3320.1|3325.1|3320.1|3325.1|3320.1|3324.6|3320.1|0
1724233200000|2024-08-21 09:40:00|3325.6|3321.1|3327.1|3322.1|3327.1|3322.1|3325.6|3321.1|0
1724233800000|2024-08-21 09:50:00|3326.6|3321.6|3326.6|3321.6|3326.6|3322.1|3326.1|3321.6|0
1724234100000|2024-08-21 09:55:00|3326.1|3322.1|3326.6|3321.6|3326.6|3322.1|3325.6|3321.6|0
1724234400000|2024-08-21 10:00:00|3326.1|3321.1|3326.1|3321.1|3326.1|3321.1|3325.6|3321.1|0
1724235000000|2024-08-21 10:10:00|3326.6||3326.6||3326.6||3326.6||0
1724235300000|2024-08-21 10:15:00|3327.1|3322.1|3327.1|3322.1|3327.1|3322.1|3327.1|3322.1|0
1724235600000|2024-08-21 10:20:00|3326.6|3321.6|3326.1|3321.1|3326.6|3321.6|3326.1|3321.1|0
1724235900000|2024-08-21 10:25:00|3325.6||3326.1||3326.1||3325.1||0
1724236200000|2024-08-21 10:30:00|3326.6|3321.6|3326.6|3322.1|3327.6|3322.1|3326.6|3321.6|0
1724236500000|2024-08-21 10:35:00||3321.6||3321.6||3322.1||3321.6|0
1724236800000|2024-08-21 10:40:00|3327.1|3322.1|3327.1|3322.1|3327.1|3322.1|3327.1|3322.1|0
1724237100000|2024-08-21 10:45:00|3326.6||3327.1||3327.1||3326.1||0
1724237400000|2024-08-21 10:50:00|3327.6|3323.1|3329.1|3323.1|3329.1|3323.1|3327.6|3323.1|0
1724237700000|2024-08-21 10:55:00|3329.6|3324.1|3330.1|3324.1|3330.1|3324.1|3329.6|3324.1|0
1724238000000|2024-08-21 11:00:00|3333.1|3319.6|3337.1|3333.1|3340.1|3333.1|3332.6|3319.6|0
1724238300000|2024-08-21 11:05:00|3337.6|3332.6|3336.1|3331.6|3338.1|3332.6|3336.1|3331.6|0
1724238600000|2024-08-21 11:10:00|3336.6|3332.1|3338.1|3333.1|3338.6|3333.1|3336.6|3332.1|0
1724238900000|2024-08-21 11:15:00|3338.6|3333.6|3339.6|3335.1|3340.6|3335.1|3338.6|3333.6|0
1724239200000|2024-08-21 11:20:00|3340.1|3335.6|3339.1|3334.1|3341.1|3336.1|3339.1|3334.1|0
1724239500000|2024-08-21 11:25:00|3338.6|3333.6|3337.1|3332.1|3338.6|3334.1|3336.6|3332.1|0
1724239800000|2024-08-21 11:30:00|3337.6|3331.6|3336.6|3331.6|3337.6|3332.1|3335.6|3331.6|0
1724240100000|2024-08-21 11:35:00|3336.1|3331.1|3335.6|3330.1|3336.1|3331.1|3334.1|3329.6|0
1724240400000|2024-08-21 11:40:00|3335.1||3335.6||3336.1||3334.6||0
1724240700000|2024-08-21 11:45:00|3336.1|3330.6|3336.6|3331.1|3336.6|3331.1|3336.1|3330.6|0
1724241000000|2024-08-21 11:50:00|3337.1|3331.6|3337.6|3332.1|3337.6|3332.1|3337.1|3331.6|0
1724241300000|2024-08-21 11:55:00|3337.1|3331.6|3334.6|3329.6|3337.1|3331.6|3334.6|3329.6|0
1724241600000|2024-08-21 12:00:00|3334.1|3330.1|3332.6|3328.1|3334.1|3330.1|3332.6|3328.1|0
1724241900000|2024-08-21 12:05:00|3333.1||3332.6||3333.6||3332.6||0
1724242200000|2024-08-21 12:10:00|3333.1|3328.6|3333.6|3329.1|3334.1|3329.1|3333.1|3328.6|0
1724242500000|2024-08-21 12:15:00|3333.1|3328.6|3334.6|3329.1|3334.6|3329.1|3332.6|3328.1|0
1724242800000|2024-08-21 12:20:00|3335.1|3329.6|3335.1|3330.1|3335.6|3330.1|3334.6|3329.6|0
1724243100000|2024-08-21 12:25:00|3335.6|3330.6|3336.6|3331.1|3336.6|3331.1|3335.6|3330.6|0
1724243400000|2024-08-21 12:30:00|3336.1|3330.6|3335.1|3330.6|3336.1|3330.6|3334.6|3330.6|0
1724243700000|2024-08-21 12:35:00|3335.6|3331.1|3334.6|3330.1|3336.1|3331.1|3334.1|3330.1|0
1724244000000|2024-08-21 12:40:00|3335.1||3335.6||3335.6||3335.1||0
1724244300000|2024-08-21 12:45:00|3336.1|3331.1|3337.6|3332.1|3337.6|3332.1|3336.1|3331.1|0
1724244600000|2024-08-21 12:50:00|3338.1|3332.6|3338.1|3333.1|3338.1|3333.1|3338.1|3332.6|0
1724244900000|2024-08-21 12:55:00|3337.6|3332.6|3337.6|3332.1|3337.6|3333.1|3336.6|3332.1|0
1724245200000|2024-08-21 13:00:00|3336.6||3336.6||3336.6||3336.6||0
1724245500000|2024-08-21 13:05:00|3336.1|3331.6|3334.6|3329.6|3336.1|3331.6|3334.6|3329.6|0
1724245800000|2024-08-21 13:10:00||3330.1||3329.6||3330.1||3329.6|0
1724246100000|2024-08-21 13:15:00|3335.1|3330.1|3335.1|3330.1|3335.1|3330.1|3335.1|3329.6|0
1724246400000|2024-08-21 13:20:00|3334.6|3329.6|3336.6|3331.1|3336.6|3331.1|3334.1|3329.1|0
1724246700000|2024-08-21 13:25:00|3336.1||3336.6||3336.6||3335.6||0
1724247000000|2024-08-21 13:30:00|3336.1|3330.6|3333.6|3328.6|3336.1|3330.6|3333.6|3328.6|0
1724247300000|2024-08-21 13:35:00|3333.1|3328.1|3332.1|3326.6|3333.6|3328.1|3331.1|3326.1|0
1724247600000|2024-08-21 13:40:00|3332.6|3327.6|3332.6|3327.6|3332.6|3327.6|3331.6|3326.6|0
1724247900000|2024-08-21 13:45:00|3333.1|3328.6|3330.6|3326.1|3334.6|3328.6|3330.6|3326.1|0
1724248200000|2024-08-21 13:50:00|3331.1|3326.6|3331.6|3327.1|3332.6|3327.6|3331.1|3326.6|0
1724248500000|2024-08-21 13:55:00|3332.1|3327.6|3332.1|3327.6|3332.6|3327.6|3331.6|3327.1|0
1724248800000|2024-08-21 14:00:00|3332.6||3333.6||3337.1||3332.6||0
1724249100000|2024-08-21 14:05:00|3333.1|3327.1|3334.6|3328.6|3334.6|3328.6|3331.1|3326.1|0
1724249400000|2024-08-21 14:10:00|3334.1|3328.1|3327.1|3322.6|3334.1|3328.6|3327.1|3322.1|0
1724249700000|2024-08-21 14:15:00|3326.6|3322.1|3330.1|3325.1|3330.1|3325.1|3326.1|3321.6|0
1724250000000|2024-08-21 14:20:00|3329.6|3324.6|3327.1|3322.1|3330.6|3324.6|3327.1|3322.1|0
1724250300000|2024-08-21 14:25:00|3326.6|3321.6|3323.1|3318.6|3326.6|3321.6|3323.1|3318.6|0
1724250600000|2024-08-21 14:30:00|3323.6|3319.1|3322.1|3317.1|3324.6|3319.1|3319.1|3314.6|0
1724250900000|2024-08-21 14:35:00|3322.6|3317.6|3324.1|3319.1|3325.1|3320.1|3319.6|3317.6|5
1724251200000|2024-08-21 14:40:00|3324.6|3320.1|3326.6|3322.1|3327.1|3322.1|3324.1|3319.6|0
1724251500000|2024-08-21 14:45:00|3327.1|3323.1|3323.6|3319.1|3328.6|3324.1|3323.6|3319.1|0
1724251800000|2024-08-21 14:50:00|3322.6|3318.6|3320.1|3315.6|3322.6|3318.6|3319.1|3314.6|0
1724252100000|2024-08-21 14:55:00|3320.6|3316.1|3322.6|3318.1|3323.1|3318.1|3319.6|3315.6|0
1724252400000|2024-08-21 15:00:00|3323.1|3317.6|3324.6|3320.1|3324.6|3320.1|3322.1|3317.1|0
1724252700000|2024-08-21 15:05:00|3325.1|3320.6|3326.1|3321.1|3326.6|3322.1|3325.1|3320.6|0
1724253000000|2024-08-21 15:10:00|3326.6|3322.1|3329.1|3324.1|3329.6|3325.1|3326.6|3322.1|0
1724253300000|2024-08-21 15:15:00|3328.1|3323.6|3327.6|3323.1|3328.6|3324.1|3327.6|3323.1|0
1724253600000|2024-08-21 15:20:00|3328.1||3327.6||3328.6||3327.6||0
1724253900000|2024-08-21 15:25:00|3328.1|3322.6|3328.1|3322.1|3328.1|3322.6|3327.1|3322.1|0
1724254200000|2024-08-21 15:30:00|3331.6|3318.1|3333.1|3316.1|3375.6|3318.1|3330.1|3286.6|0
1724254500000|2024-08-21 15:35:00|3336.1|3306.6|3332.1|3317.6|3341.6|3318.1|3330.6|3306.6|0
1724254800000|2024-08-21 15:40:00|3339.6|3312.6|3333.1|3317.1|3350.1|3318.1|3331.1|3311.6|0
1724255100000|2024-08-21 15:45:00|3331.6|3316.1|3330.1|3314.6|3338.1|3318.1|3330.1|3312.1|0
1724255400000|2024-08-21 15:50:00|3351.6|3311.1|3337.6|3305.6|3376.1|3315.1|3333.1|3268.1|0
1724255700000|2024-08-21 15:55:00|3336.6|3306.6|3376.1|3272.6|3376.1|3311.1|3332.6|3272.6|0
1724256000000|2024-08-21 16:00:00|3374.6|3270.6|3372.6|3269.1|3374.6|3270.6|3372.6|3269.1|0
1724256300000|2024-08-21 16:05:00|3374.6|3270.6|3374.6|3270.6|3374.6|3270.6|3374.6|3270.6|0
1724256600000|2024-08-21 16:10:00||3272.6||3272.6||3272.6||3272.6|0
1724256900000|2024-08-21 16:15:00|3371.6||3376.1||3376.1||3371.6||0
1724257200000|2024-08-21 16:20:00||3274.1||3274.1||3274.1||3274.1|0
1724257500000|2024-08-21 16:25:00|3377.6||3377.6||3377.6||3377.6||0
1724258400000|2024-08-21 16:40:00||3275.6||3275.6||3275.6||3275.6|0
1724259300000|2024-08-21 16:55:00|3379.6||3379.6||3379.6||3379.6||0
1724259600000|2024-08-21 17:00:00|3378.6||3379.6||3379.6||3378.6||0
1724260800000|2024-08-21 17:20:00|3377.6||3377.6||3377.6||3377.6||0
1724261100000|2024-08-21 17:25:00|3379.6||3379.6||3379.6||3379.6||0
1724263200000|2024-08-21 18:00:00|3381.1|3277.6|3379.6|3275.6|3381.1|3277.6|3379.6|3275.6|0
1724263500000|2024-08-21 18:05:00|3381.1|3277.6|3379.6|3277.6|3381.1|3277.6|3379.6|3277.6|0
1724263800000|2024-08-21 18:10:00|3381.1|3275.6|3379.6|3275.6|3381.1|3275.6|3379.6|3275.6|0
1724264100000|2024-08-21 18:15:00|3381.1|3277.6|3381.1|3277.6|3381.1|3277.6|3381.1|3277.6|0
1724264700000|2024-08-21 18:25:00|3380.6||3381.1||3381.1||3380.6||0
1724265000000|2024-08-21 18:30:00|3382.6|3279.1|3382.6|3279.1|3382.6|3279.1|3382.6|3279.1|0
1724265300000|2024-08-21 18:35:00|3381.1|3277.6|3381.1|3277.6|3381.1|3277.6|3381.1|3277.6|0
1724266200000|2024-08-21 18:50:00|3382.6|3279.1|3382.6|3279.1|3382.6|3279.1|3382.6|3279.1|0
1724266800000|2024-08-21 19:00:00|3381.1|3277.6|3381.1|3277.6|3381.1|3277.6|3381.1|3277.6|0
1724267100000|2024-08-21 19:05:00|3379.6|3275.6|3379.6|3275.6|3379.6|3275.6|3379.6|3275.6|0
1724267400000|2024-08-21 19:10:00|3381.1|3277.6|3381.1|3277.6|3381.1|3277.6|3381.1|3277.6|0
1724267700000|2024-08-21 19:15:00|3379.6|3275.6|3379.6|3275.6|3379.6|3275.6|3379.6|3275.6|0
1724268300000|2024-08-21 19:25:00||3277.6||3277.6||3277.6||3277.6|0
1724269200000|2024-08-21 19:40:00|3381.1|3275.6|3379.6|3275.6|3381.1|3275.6|3379.6|3275.6|0
1724269800000|2024-08-21 19:50:00|3381.1|3277.6|3381.1|3277.6|3381.1|3277.6|3381.1|3277.6|0
1724270100000|2024-08-21 19:55:00|3382.6|3279.1|3382.6|3279.1|3382.6|3279.1|3382.6|3279.1|0
1724306400000|2024-08-22 06:00:00|3351.6|3297.6|3375.6|3272.6|3375.6|3299.1|3351.6|3272.6|0
1724309700000|2024-08-22 06:55:00|3398.6|3254.6|3377.1|3275.1|3398.6|3275.1|3377.1|3254.6|0
1724310000000|2024-08-22 07:00:00|3375.6|3275.6|3329.1|3323.6|3375.6|3323.6|3324.1|3275.6|0
1724310300000|2024-08-22 07:05:00|3329.6|3324.6|3328.6|3323.6|3331.6|3325.6|3328.1|3323.6|0
1724310600000|2024-08-22 07:10:00|3329.1|3324.6|3331.6|3326.6|3332.1|3326.6|3329.1|3324.6|0
1724310900000|2024-08-22 07:15:00|3336.1|3327.6|3333.1|3328.1|3340.1|3329.6|3332.1|3327.6|0
1724311200000|2024-08-22 07:20:00|3332.6|3327.6|3333.1|3326.6|3333.1|3328.1|3331.6|3326.6|0
1724311500000|2024-08-22 07:25:00|3333.6|3327.6|3333.6|3327.6|3333.6|3327.6|3331.6|3327.6|0
1724311800000|2024-08-22 07:30:00|3334.1|3327.1|3334.1|3328.6|3334.6|3328.6|3331.6|3326.6|0
1724312100000|2024-08-22 07:35:00|3334.6|3329.1|3330.6|3326.1|3335.1|3329.6|3330.6|3326.1|0
1724312400000|2024-08-22 07:40:00|3331.1|3325.6|3332.1|3326.6|3332.1|3326.6|3331.1|3325.6|0
1724312700000|2024-08-22 07:45:00|3332.6|3327.1|3334.6|3328.6|3334.6|3328.6|3332.6|3327.1|0
1724313000000|2024-08-22 07:50:00|3335.1|3329.6|3334.6|3330.6|3336.6|3330.6|3334.6|3329.6|0
1724313300000|2024-08-22 07:55:00|3333.6|3330.1|3333.6|3328.6|3334.1|3330.1|3333.1|3328.6|0
1724313600000|2024-08-22 08:00:00|3333.1|3329.6|3333.6|3328.6|3335.6|3329.6|3333.1|3328.6|0
1724313900000|2024-08-22 08:05:00|3334.1|3328.1|3332.1|3327.6|3334.1|3328.1|3332.1|3327.6|0
1724314200000|2024-08-22 08:10:00|3332.6|3328.6|3333.1|3328.6|3334.1|3328.6|3332.6|3328.6|0
1724314500000|2024-08-22 08:15:00|3333.6|3328.1|3333.6|3328.6|3333.6|3328.6|3333.6|3328.1|0
1724314800000|2024-08-22 08:20:00|3332.6|3328.1|3331.1|3326.6|3333.1|3328.6|3331.1|3326.6|0
1724315100000|2024-08-22 08:25:00|3330.1|3326.1|3331.6|3325.6|3331.6|3326.1|3330.1|3325.6|0
1724315400000|2024-08-22 08:30:00|3331.1|3326.1|3329.6|3325.1|3332.6|3326.6|3329.6|3325.1|0
1724315700000|2024-08-22 08:35:00|3328.6|3324.6|3330.6|3325.6|3330.6|3325.6|3328.6|3324.1|0
1724316000000|2024-08-22 08:40:00|3331.1|3326.6|3333.6|3328.6|3333.6|3328.6|3331.1|3326.6|0
1724316300000|2024-08-22 08:45:00|3333.1|3328.1|3332.6|3327.6|3333.1|3328.6|3332.6|3327.6|0
1724316600000|2024-08-22 08:50:00|3331.6|3327.1|3332.1|3327.6|3333.1|3327.6|3331.6|3327.1|0
1724316900000|2024-08-22 08:55:00|3332.6|3327.1|3332.6|3327.6|3332.6|3327.6|3331.6|3327.1|0
1724317200000|2024-08-22 09:00:00|3333.1|3328.6|3333.6|3328.6|3334.6|3328.6|3333.1|3328.6|0
1724317500000|2024-08-22 09:05:00|3334.1|3329.1|3335.6|3330.6|3335.6|3330.6|3334.1|3329.1|0
1724317800000|2024-08-22 09:10:00|3336.1|3331.6|3337.6|3332.6|3337.6|3332.6|3336.1|3331.6|0
1724318100000|2024-08-22 09:15:00|3338.1||3338.1||3338.1||3337.1||0
1724318400000|2024-08-22 09:20:00|3337.1|3332.1|3336.1|3331.1|3337.1|3332.6|3336.1|3331.1|0
1724318700000|2024-08-22 09:25:00|3335.1|3330.6|3335.6|3330.6|3335.6|3330.6|3334.6|3330.6|0
1724319000000|2024-08-22 09:30:00|3334.6|3330.1|3334.6|3330.1|3334.6|3330.1|3334.6|3330.1|0
1724319300000|2024-08-22 09:35:00|3333.6|3329.6|3333.1|3328.6|3334.1|3329.6|3333.1|3328.6|0
1724319600000|2024-08-22 09:40:00||3328.1||3328.1||3328.6||3328.1|0
1724319900000|2024-08-22 09:45:00|3332.6|3327.6|3333.1|3327.6|3333.1|3327.6|3332.1|3327.6|0
1724320200000|2024-08-22 09:50:00|3332.6|3328.6|3333.6|3328.6|3333.6|3328.6|3332.1|3328.6|0
1724320500000|2024-08-22 09:55:00|3332.6|3328.1|3331.6|3327.1|3332.6|3328.1|3331.6|3327.1|0
1724320800000|2024-08-22 10:00:00|3332.1|3327.6|3334.1|3328.6|3334.1|3328.6|3332.1|3327.6|0
1724321100000|2024-08-22 10:05:00|3334.6|3329.6|3333.6|3329.6|3334.6|3329.6|3333.6|3329.1|0
1724321400000|2024-08-22 10:10:00|3334.1||3334.6||3334.6||3334.1||0
1724321700000|2024-08-22 10:15:00|3335.1||3335.1||3335.1||3335.1||0
1724322300000|2024-08-22 10:25:00|3334.6||3334.1||3334.6||3334.1||0
1724322600000|2024-08-22 10:30:00|3334.6||3335.6||3335.6||3334.6||0
1724322900000|2024-08-22 10:35:00|3334.6||3335.1||3335.1||3334.6||0
1724323200000|2024-08-22 10:40:00|3334.1|3329.1|3334.1|3329.1|3334.1|3329.1|3334.1|3329.1|0
1724323500000|2024-08-22 10:45:00|3333.1|3328.6|3333.1|3328.1|3333.1|3328.6|3333.1|3328.1|0
1724323800000|2024-08-22 10:50:00|3332.6|3327.6|3333.1|3327.6|3333.1|3327.6|3332.1|3327.6|0
1724324100000|2024-08-22 10:55:00|3333.6|3328.6|3335.1|3329.6|3335.1|3329.6|3333.6|3328.6|0
1724324400000|2024-08-22 11:00:00|3338.1|3325.1|3335.6|3330.1|3338.6|3330.1|3334.6|3325.1|0
1724324700000|2024-08-22 11:05:00|3335.1||3335.6||3335.6||3334.6||0
1724325000000|2024-08-22 11:10:00|3334.6||3334.6||3334.6||3334.6||0
1724325300000|2024-08-22 11:15:00|3335.1||3334.6||3335.6||3334.6||0
1724325600000|2024-08-22 11:20:00|3335.1||3335.6||3335.6||3335.1||0
1724326200000|2024-08-22 11:30:00|3337.6|3326.6|3335.6|3330.1|3338.1|3330.1|3335.6|3326.6|0
1724326500000|2024-08-22 11:35:00|3334.6||3335.1||3335.1||3334.6||0
1724327100000|2024-08-22 11:45:00|3335.6||3335.6||3335.6||3335.6||0
1724327400000|2024-08-22 11:50:00|3336.1|3330.6|3337.6|3332.1|3337.6|3332.1|3336.1|3330.6|0
1724327700000|2024-08-22 11:55:00|3336.6||3336.6||3337.6||3336.6||0
1724328000000|2024-08-22 12:00:00|3337.1||3337.1||3337.1||3337.1||0
1724328300000|2024-08-22 12:05:00|3337.6|3332.6|3338.1|3333.1|3338.1|3333.1|3337.6|3332.6|0
1724328600000|2024-08-22 12:10:00|3337.1|3332.6|3337.6|3332.6|3337.6|3333.1|3337.1|3332.6|0
1724328900000|2024-08-22 12:15:00|3336.6|3333.1|3337.6|3332.6|3337.6|3333.1|3336.6|3332.6|0
1724329200000|2024-08-22 12:20:00|3336.6|3333.1|3337.1|3332.1|3337.1|3333.1|3336.6|3332.1|0
1724329500000|2024-08-22 12:25:00|3337.6|3333.1|3343.6|3332.6|3343.6|3333.1|3336.6|3332.6|0
1724329800000|2024-08-22 12:30:00|3343.1|3332.1|3339.1|3334.1|3343.6|3335.1|3339.1|3332.1|0
1724330100000|2024-08-22 12:35:00|3338.1|3333.6|3337.6|3332.6|3338.1|3333.6|3337.1|3332.6|0
1724330400000|2024-08-22 12:40:00|3336.6|3332.1|3336.1|3331.1|3336.6|3332.1|3335.6|3331.1|0
1724330700000|2024-08-22 12:45:00|3336.6|3332.1|3337.6|3332.1|3337.6|3332.1|3336.6|3332.1|0
1724331000000|2024-08-22 12:50:00|3336.6|3331.6|3336.6|3331.6|3336.6|3332.1|3336.6|3331.6|0
1724331300000|2024-08-22 12:55:00|3337.1|3332.1|3337.6|3332.1|3337.6|3332.1|3337.1|3332.1|0
1724331600000|2024-08-22 13:00:00|3338.1|3333.1|3338.6|3333.1|3338.6|3333.1|3338.1|3333.1|0
1724331900000|2024-08-22 13:05:00|3339.1|3334.1|3340.6|3335.1|3340.6|3335.1|3339.1|3334.1|0
1724332200000|2024-08-22 13:10:00|3341.1||3341.1||3341.1||3341.1||0
1724332500000|2024-08-22 13:15:00|3341.6|3336.1|3342.6|3337.1|3342.6|3337.1|3341.6|3336.1|0
1724332800000|2024-08-22 13:20:00|3343.1|3338.1|3344.6|3339.1|3344.6|3339.1|3343.1|3338.1|0
1724333100000|2024-08-22 13:25:00|3344.1|3338.6|3345.6|3339.1|3345.6|3339.1|3343.6|3338.6|0
1724333400000|2024-08-22 13:30:00|3345.1||3344.6||3345.6||3344.1||0
1724333700000|2024-08-22 13:35:00|3343.6|3338.6|3341.6|3336.1|3343.6|3338.6|3340.6|3336.1|0
1724334000000|2024-08-22 13:40:00|3342.1|3337.1|3344.6|3333.6|3344.6|3338.1|3341.1|3333.6|0
1724334300000|2024-08-22 13:45:00|3347.1|3334.1|3339.6|3335.1|3347.1|3338.1|3339.6|3334.1|0
1724334600000|2024-08-22 13:50:00|3338.6|3334.6|3340.1|3334.1|3340.1|3334.6|3337.6|3333.1|0
1724334900000|2024-08-22 13:55:00|3340.6|3335.1|3346.1|3335.1|3346.1|3338.1|3340.6|3335.1|0
1724335200000|2024-08-22 14:00:00|3345.6|3334.6|3338.6|3334.1|3345.6|3336.1|3338.6|3334.1|0
1724335500000|2024-08-22 14:05:00|3339.1|3333.6|3335.1|3330.6|3339.1|3333.6|3335.1|3330.6|0
1724335800000|2024-08-22 14:10:00|3335.6|3331.1|3333.1|3328.1|3335.6|3331.1|3332.1|3328.1|0
1724336100000|2024-08-22 14:15:00|3332.1|3327.6|3331.6|3327.1|3332.1|3327.6|3331.1|3326.6|0
1724336400000|2024-08-22 14:20:00|3330.6|3326.6|3331.6|3326.6|3331.6|3326.6|3330.6|3326.1|0
1724336700000|2024-08-22 14:25:00|3332.1|3327.1|3335.1|3328.6|3335.1|3328.6|3332.1|3327.1|0
1724337000000|2024-08-22 14:30:00|3334.1|3328.1|3330.6|3326.1|3334.1|3328.1|3330.6|3325.6|0
1724337300000|2024-08-22 14:35:00|3331.1|3326.6|3332.6|3327.1|3332.6|3327.1|3331.1|3326.6|0
1724337600000|2024-08-22 14:40:00|3333.1||3332.1||3333.1||3332.1||0
1724337900000|2024-08-22 14:45:00|3332.6|3326.6|3330.1|3325.6|3332.6|3327.1|3329.6|3325.1|0
1724338200000|2024-08-22 14:50:00|3330.6|3325.1|3330.6|3325.6|3330.6|3325.6|3329.6|3325.1|0
1724338500000|2024-08-22 14:55:00|3331.1||3330.6||3331.1||3330.1||0
1724338800000|2024-08-22 15:00:00|3330.1|3325.1|3330.1|3325.1|3331.1|3325.1|3329.6|3325.1|0
1724339100000|2024-08-22 15:05:00|3330.6|3325.6|3330.6|3325.6|3331.6|3325.6|3330.6|3325.1|0
1724339400000|2024-08-22 15:10:00|3329.6|3325.1|3331.1|3325.1|3331.1|3325.1|3329.6|3324.6|0
1724339700000|2024-08-22 15:15:00|3330.1|3324.6|3327.6|3323.1|3330.1|3325.1|3327.6|3323.1|0
1724340000000|2024-08-22 15:20:00|3326.6|3322.6|3325.1|3320.1|3326.6|3322.6|3324.6|3319.6|0
1724340300000|2024-08-22 15:25:00|3324.1|3319.6|3324.1|3319.6|3324.6|3320.1|3323.6|3319.1|0
1724340600000|2024-08-22 15:30:00|3327.6|3314.1|3327.1|3312.6|3327.6|3314.6|3326.6|3312.6|0
1724340900000|2024-08-22 15:35:00|3328.1|3301.6|3325.1|3310.6|3369.6|3313.1|3324.1|3287.6|0
1724341200000|2024-08-22 15:40:00|3324.6|3309.6|3322.1|3308.6|3325.1|3309.6|3321.1|3308.6|0
1724341500000|2024-08-22 15:45:00|3321.1|3307.6|3321.1|3306.6|3323.1|3308.6|3319.1|3306.6|0
1724341800000|2024-08-22 15:50:00|3320.1|3307.6|3321.1|3307.6|3321.1|3307.6|3320.1|3307.6|0
1724342100000|2024-08-22 15:55:00|3322.1|3306.6|3370.1|3268.1|3370.1|3309.1|3322.1|3268.1|0
1724342400000|2024-08-22 16:00:00|3368.1|3270.1|3371.6|3270.1|3371.6|3270.1|3367.1|3270.1|0
1724342700000|2024-08-22 16:05:00|3369.6||3373.1||3373.1||3369.6||0
1724343000000|2024-08-22 16:10:00|3371.6||3373.1||3373.1||3371.6||0
1724343300000|2024-08-22 16:15:00||3271.6||3271.6||3271.6||3271.6|0
1724343600000|2024-08-22 16:20:00|3375.1|3273.1|3375.1|3273.1|3375.1|3273.1|3371.1|3273.1|0
1724343900000|2024-08-22 16:25:00|3376.6|3274.6|3376.6|3274.6|3376.6|3274.6|3376.6|3274.6|0
1724344500000|2024-08-22 16:35:00|3378.1||3378.1||3378.1||3378.1||0
1724344800000|2024-08-22 16:40:00|3377.1|3276.6|3378.1|3274.6|3378.1|3276.6|3377.1|3274.6|0
1724345100000|2024-08-22 16:45:00|3376.6||3376.6||3376.6||3376.6||0
1724345400000|2024-08-22 16:50:00|3375.1|3273.1|3373.1|3271.6|3375.1|3273.1|3373.1|3271.6|0
1724345700000|2024-08-22 16:55:00|3371.6|3270.1|3373.1|3270.1|3373.1|3270.1|3371.6|3270.1|0
1724346000000|2024-08-22 17:00:00|3371.6|3268.1|3371.6|3268.1|3371.6|3268.1|3371.6|3268.1|0
1724346300000|2024-08-22 17:05:00|3370.1|3270.1|3371.6|3270.1|3371.6|3270.1|3370.1|3270.1|0
1724346600000|2024-08-22 17:10:00|3373.1|3271.6|3373.1|3270.1|3375.1|3271.6|3373.1|3270.1|0
1724346900000|2024-08-22 17:15:00|3375.1|3271.6|3375.1|3271.6|3375.1|3271.6|3375.1|3271.6|0
1724347200000|2024-08-22 17:20:00|3373.1||3373.1||3373.1||3370.1||0
1724347500000|2024-08-22 17:25:00||3270.1||3270.1||3270.1||3270.1|0
1724347800000|2024-08-22 17:30:00|3371.6|3268.1|3370.1|3268.1|3371.6|3268.1|3368.6|3266.6|0
1724348100000|2024-08-22 17:35:00|3371.6|3266.6|3371.6|3270.1|3371.6|3270.1|3371.6|3266.6|0
1724348400000|2024-08-22 17:40:00|3370.1|3268.1|3371.6|3268.1|3371.6|3268.1|3370.1|3268.1|0
1724348700000|2024-08-22 17:45:00|3370.1|3266.6|3368.6|3266.6|3370.1|3266.6|3368.6|3266.6|0
1724349000000|2024-08-22 17:50:00|3366.6|3265.1|3366.6|3265.1|3366.6|3265.1|3366.6|3265.1|0
1724349300000|2024-08-22 17:55:00||3263.6||3263.6||3263.6||3263.6|0
1724349600000|2024-08-22 18:00:00|3365.1||3365.1||3365.1||3365.1||0
1724349900000|2024-08-22 18:05:00|3363.1|3261.6|3368.1|3265.1|3368.1|3265.1|3363.1|3261.6|0
1724350200000|2024-08-22 18:10:00|3366.6||3368.1||3368.1||3366.6||0
1724350500000|2024-08-22 18:15:00|3369.6|3266.6|3369.6|3266.6|3369.6|3266.6|3369.6|3266.6|0
1724350800000|2024-08-22 18:20:00|3368.1|3268.1|3368.1|3266.6|3368.1|3268.1|3368.1|3266.6|0
1724351100000|2024-08-22 18:25:00|3369.6|3265.1|3369.6|3266.6|3369.6|3266.6|3369.6|3265.1|0
1724351400000|2024-08-22 18:30:00|3368.1||3368.1||3368.1||3368.1||0
1724352000000|2024-08-22 18:40:00||3265.1||3265.1||3265.1||3265.1|0
1724352300000|2024-08-22 18:45:00|3365.1|3266.6|3368.1|3266.6|3368.1|3266.6|3365.1|3266.6|0
1724352600000|2024-08-22 18:50:00||3265.1||3265.1||3265.1||3265.1|0
1724352900000|2024-08-22 18:55:00|3366.6|3263.6|3366.6|3263.6|3366.6|3263.6|3366.6|3263.6|0
1724353200000|2024-08-22 19:00:00|3368.1|3265.1|3368.1|3265.1|3368.1|3265.1|3368.1|3265.1|0
1724354100000|2024-08-22 19:15:00|3366.6|3266.6|3366.6|3265.1|3366.6|3266.6|3366.6|3265.1|0
1724354400000|2024-08-22 19:20:00|3364.6|3263.6|3364.6|3263.6|3364.6|3263.6|3364.6|3263.6|0
1724355000000|2024-08-22 19:30:00|3366.6||3366.6||3366.6||3366.6||0
1724355300000|2024-08-22 19:35:00|3364.6||3364.6||3364.6||3364.6||0
1724355900000|2024-08-22 19:45:00|3366.6|3265.1|3366.6|3265.1|3366.6|3265.1|3366.6|3265.1|0
1724356200000|2024-08-22 19:50:00|3364.6|3263.6|3364.6|3261.6|3364.6|3263.6|3364.6|3261.6|0
1724356500000|2024-08-22 19:55:00||3263.6||3263.6||3263.6||3261.6|0
1724392800000|2024-08-23 06:00:00|3350.1|3297.1|3376.1|3275.1|3376.1|3298.6|3350.1|3273.6|0
1724395800000|2024-08-23 06:50:00|3391.1|3245.1|3391.1|3245.1|3391.1|3245.1|3391.1|3245.1|0
1724396100000|2024-08-23 06:55:00|3378.6|3258.1|3362.6|3274.1|3378.6|3274.1|3362.6|3258.1|0
1724396400000|2024-08-23 07:00:00|3361.6|3274.6|3325.6|3319.6|3364.1|3319.6|3324.6|3274.6|0
1724396700000|2024-08-23 07:05:00|3324.6|3319.1|3320.6|3315.6|3325.1|3319.1|3320.6|3315.6|0
1724397000000|2024-08-23 07:10:00|3321.1|3315.1|3317.1|3312.6|3321.1|3315.6|3316.6|3312.1|0
1724397300000|2024-08-23 07:15:00|3317.6|3313.6|3318.1|3313.1|3320.1|3313.6|3317.6|3313.1|0
1724397600000|2024-08-23 07:20:00|3317.1|3312.6|3314.1|3309.1|3318.1|3312.6|3314.1|3309.1|0
1724397900000|2024-08-23 07:25:00|3314.6|3309.6|3316.1|3311.6|3317.1|3311.6|3314.6|3309.6|0
1724398200000|2024-08-23 07:30:00|3316.6|3311.1|3315.6|3310.6|3316.6|3311.1|3315.6|3310.6|0
1724398500000|2024-08-23 07:35:00|3314.6|3310.1|3313.1|3308.1|3314.6|3310.1|3312.6|3307.6|0
1724398800000|2024-08-23 07:40:00|3312.1|3307.6|3312.1|3308.1|3313.1|3308.1|3311.6|3307.6|0
1724399100000|2024-08-23 07:45:00|3312.6|3307.6|3311.6|3306.6|3312.6|3307.6|3311.6|3306.6|0
1724399400000|2024-08-23 07:50:00|3310.6|3306.1|3311.1|3306.1|3312.1|3306.6|3310.1|3305.6|0
1724399700000|2024-08-23 07:55:00|3310.1|3305.6|3306.1|3301.1|3310.1|3305.6|3306.1|3301.1|0
1724400000000|2024-08-23 08:00:00|3305.1|3300.6|3308.1|3303.1|3308.1|3303.1|3305.1|3300.6|0
1724400300000|2024-08-23 08:05:00|3308.6|3303.6|3310.1|3304.1|3310.1|3304.1|3308.6|3303.6|0
1724400600000|2024-08-23 08:10:00|3310.6|3305.1|3311.6|3307.1|3312.6|3307.1|3310.6|3305.1|0
1724400900000|2024-08-23 08:15:00|3310.6|3306.6|3310.6|3306.1|3311.1|3306.6|3310.1|3305.6|0
1724401200000|2024-08-23 08:20:00|3311.1|3307.1|3314.1|3308.1|3314.1|3308.1|3311.1|3307.1|0
1724401500000|2024-08-23 08:25:00|3313.1||3313.6||3313.6||3313.1||0
1724401800000|2024-08-23 08:30:00|3314.1|3309.1|3314.1|3309.1|3314.1|3309.1|3313.1|3309.1|0
1724402100000|2024-08-23 08:35:00|3313.1|3308.6|3313.6|3308.6|3313.6|3309.1|3313.1|3308.6|0
1724402400000|2024-08-23 08:40:00|3312.6|3308.1|3313.6|3308.1|3313.6|3308.1|3312.6|3307.6|0
1724402700000|2024-08-23 08:45:00|3314.1|3309.1|3314.6|3309.1|3314.6|3309.1|3314.1|3309.1|0
1724403000000|2024-08-23 08:50:00|3313.6|3309.6|3315.6|3310.1|3315.6|3310.1|3313.6|3309.6|0
1724403300000|2024-08-23 08:55:00|3316.1|3311.1|3318.1|3312.1|3318.1|3312.1|3316.1|3311.1|0
1724403600000|2024-08-23 09:00:00|3317.1|3313.1|3317.6|3312.6|3317.6|3313.1|3317.1|3312.6|0
1724403900000|2024-08-23 09:05:00|3316.6|3313.1|3316.6|3312.1|3316.6|3313.1|3316.6|3312.1|0
1724404200000|2024-08-23 09:10:00|3317.1|3313.1|3318.6|3313.1|3318.6|3313.1|3317.1|3312.6|0
1724404500000|2024-08-23 09:15:00|3319.1|3313.6|3319.6|3314.1|3319.6|3314.1|3319.1|3313.6|0
1724404800000|2024-08-23 09:20:00|3318.6|3313.6|3318.1|3313.1|3318.6|3314.1|3317.6|3312.6|0
1724405100000|2024-08-23 09:25:00|3318.6|3314.1|3320.6|3315.1|3320.6|3315.1|3318.6|3314.1|0
1724405400000|2024-08-23 09:30:00|3321.1|3315.6|3320.6|3316.1|3321.1|3316.1|3320.1|3315.6|0
1724405700000|2024-08-23 09:35:00|3321.1|3317.1|3323.1|3318.1|3323.1|3318.1|3321.1|3317.1|0
1724406000000|2024-08-23 09:40:00|3322.1|3317.6|3322.1|3317.1|3323.1|3318.1|3322.1|3317.1|0
1724406300000|2024-08-23 09:45:00|3321.1|3316.6|3322.6|3317.1|3322.6|3317.1|3321.1|3316.6|0
1724406600000|2024-08-23 09:50:00|3323.1|3318.1|3324.1|3319.1|3324.1|3319.1|3323.1|3318.1|0
1724406900000|2024-08-23 09:55:00|3323.6|3318.6|3322.6|3318.1|3323.6|3318.6|3322.6|3318.1|0
1724407200000|2024-08-23 10:00:00|3323.1|3317.6|3325.1|3320.1|3325.1|3320.1|3323.1|3317.6|0
1724407500000|2024-08-23 10:05:00|3325.6||3325.1||3325.6||3324.6||0
1724407800000|2024-08-23 10:10:00|3325.6|3321.1|3325.6|3321.1|3325.6|3321.1|3325.6|3320.6|0
1724408100000|2024-08-23 10:15:00|3324.6|3320.6|3324.1|3319.1|3324.6|3320.6|3323.6|3318.6|0
1724408400000|2024-08-23 10:20:00|3323.6|3318.6|3323.6|3319.1|3323.6|3319.1|3323.1|3318.6|0
1724408700000|2024-08-23 10:25:00|3324.1||3324.1||3324.1||3324.1||0
1724409000000|2024-08-23 10:30:00|3324.6|3320.1|3326.1|3321.1|3326.1|3321.1|3324.6|3320.1|0
1724409300000|2024-08-23 10:35:00|3326.6||3326.6||3326.6||3326.6||0
1724409600000|2024-08-23 10:40:00|3327.1|3321.6|3327.1|3322.6|3328.1|3323.1|3327.1|3321.6|0
1724409900000|2024-08-23 10:45:00|3327.6|3323.1|3327.6|3323.1|3327.6|3323.1|3327.6|3323.1|0
1724410200000|2024-08-23 10:50:00|3326.6|3322.6|3326.6|3322.1|3326.6|3322.6|3326.6|3321.6|0
1724410500000|2024-08-23 10:55:00|3327.1||3327.1||3327.1||3327.1||0
1724410800000|2024-08-23 11:00:00|3330.1|3316.1|3327.6|3322.1|3367.1|3322.1|3326.6|3273.1|0
1724411100000|2024-08-23 11:05:00|3328.1|3323.1|3329.6|3324.1|3329.6|3324.1|3328.1|3323.1|0
1724411400000|2024-08-23 11:10:00|3328.6|3323.6|3326.6|3322.1|3328.6|3323.6|3326.6|3322.1|0
1724411700000|2024-08-23 11:15:00|3327.1|3321.6|3325.1|3320.6|3327.1|3321.6|3325.1|3320.6|0
1724412000000|2024-08-23 11:20:00|3324.1|3320.1|3323.1|3318.1|3324.1|3320.1|3323.1|3318.1|0
1724412300000|2024-08-23 11:25:00|3322.1|3317.6|3322.1|3317.6|3323.1|3318.1|3322.1|3317.1|0
1724412600000|2024-08-23 11:30:00|3321.1|3317.1|3321.1|3316.6|3321.1|3317.1|3321.1|3316.6|0
1724412900000|2024-08-23 11:35:00|3321.6|3317.1|3322.1|3317.1|3322.1|3317.1|3321.6|3317.1|0
1724413200000|2024-08-23 11:40:00|3322.6||3322.6||3322.6||3322.6||0
1724413500000|2024-08-23 11:45:00|3321.6|3316.6|3321.6|3317.1|3321.6|3317.1|3320.6|3316.6|0
1724413800000|2024-08-23 11:50:00|3320.6|3316.6|3319.1|3314.6|3321.1|3316.6|3319.1|3314.6|0
1724414100000|2024-08-23 11:55:00|3319.6|3315.1|3318.6|3314.1|3319.6|3315.1|3318.6|3314.1|0
1724414400000|2024-08-23 12:00:00|3319.1|3314.6|3318.1|3313.1|3319.1|3314.6|3318.1|3313.1|0
1724414700000|2024-08-23 12:05:00|3317.1|3312.6|3317.1|3312.6|3318.1|3312.6|3317.1|3312.1|0
1724415000000|2024-08-23 12:10:00|3316.6|3312.1|3317.1|3312.1|3317.1|3312.1|3316.1|3311.6|0
1724415300000|2024-08-23 12:15:00|3316.1|3311.6|3316.1|3311.1|3316.1|3311.6|3316.1|3311.1|0
1724415600000|2024-08-23 12:20:00|3316.6|3311.6|3316.6|3311.6|3316.6|3311.6|3316.6|3311.1|0
1724415900000|2024-08-23 12:25:00|3316.1|3311.1|3313.6|3309.1|3316.1|3311.1|3313.6|3309.1|0
1724416200000|2024-08-23 12:30:00|3312.6|3308.6|3314.1|3308.6|3314.1|3308.6|3312.6|3308.1|0
1724416500000|2024-08-23 12:35:00|3314.6|3309.1|3316.6|3311.6|3316.6|3311.6|3314.6|3309.1|0
1724416800000|2024-08-23 12:40:00|3317.1|3312.6|3317.1|3312.6|3317.1|3312.6|3317.1|3312.6|0
1724417100000|2024-08-23 12:45:00|3317.6|3313.6|3319.1|3314.6|3319.1|3314.6|3317.1|3313.6|0
1724417400000|2024-08-23 12:50:00|3319.6|3315.6|3319.1|3314.1|3320.1|3315.6|3319.1|3314.1|0
1724417700000|2024-08-23 12:55:00|3318.1|3313.6|3318.6|3313.6|3318.6|3313.6|3318.1|3313.1|0
1724418000000|2024-08-23 13:00:00|3319.1||3318.6||3319.1||3318.1||0
1724418300000|2024-08-23 13:05:00|3319.1|3314.1|3321.1|3315.6|3321.1|3315.6|3319.1|3314.1|0
1724418600000|2024-08-23 13:10:00|3321.6|3316.6|3320.6|3315.6|3321.6|3316.6|3320.6|3315.6|0
1724418900000|2024-08-23 13:15:00|3319.6|3315.1|3320.6|3315.6|3320.6|3315.6|3319.6|3315.1|0
1724419200000|2024-08-23 13:20:00|3320.1||3319.6||3320.1||3319.6||0
1724419500000|2024-08-23 13:25:00|3320.1|3315.1|3320.6|3315.6|3320.6|3315.6|3320.1|3315.1|0
1724419800000|2024-08-23 13:30:00|3321.1|3315.1|3319.1|3313.6|3321.1|3315.6|3318.6|3313.6|0
1724420100000|2024-08-23 13:35:00|3319.6|3314.1|3316.6|3311.6|3319.6|3314.6|3316.6|3311.6|0
1724420400000|2024-08-23 13:40:00|3315.6|3311.1|3313.6|3309.1|3316.6|3311.1|3313.6|3309.1|0
1724420700000|2024-08-23 13:45:00|3314.1|3309.6|3314.6|3309.6|3315.6|3309.6|3314.1|3309.6|0
1724421000000|2024-08-23 13:50:00|3315.1|3310.6|3313.6|3308.6|3315.6|3310.6|3311.6|3307.1|0
1724421300000|2024-08-23 13:55:00|3314.1|3309.6|3319.6|3307.6|3319.6|3309.6|3313.1|3307.6|0
1724421600000|2024-08-23 14:00:00|3320.1|3309.1|3325.1|3320.1|3327.1|3321.1|3318.6|3309.1|0
1724421900000|2024-08-23 14:05:00|3325.6|3321.1|3329.6|3324.1|3329.6|3324.1|3322.1|3318.1|0
1724422200000|2024-08-23 14:10:00|3330.1|3325.1|3334.1|3329.6|3336.6|3331.1|3330.1|3325.1|0
1724422500000|2024-08-23 14:15:00|3333.1|3330.1|3329.1|3324.1|3334.6|3330.1|3327.6|3323.1|1
1724422800000|2024-08-23 14:20:00|3329.6|3323.6|3336.6|3331.1|3336.6|3331.1|3328.1|3323.6|0
1724423100000|2024-08-23 14:25:00|3335.6|3330.6|3336.1|3331.1|3337.1|3332.1|3334.6|3330.1|0
1724423400000|2024-08-23 14:30:00|3335.1|3330.6|3332.6|3328.1|3335.1|3330.6|3332.6|3327.6|0
1724423700000|2024-08-23 14:35:00|3331.6|3327.6|3332.6|3328.1|3332.6|3328.1|3330.1|3325.6|0
1724424000000|2024-08-23 14:40:00|3331.6|3327.6|3333.6|3329.1|3335.1|3330.1|3331.6|3326.6|0
1724424300000|2024-08-23 14:45:00|3332.6|3328.6|3326.6|3322.1|3332.6|3328.6|3324.1|3319.1|0
1724424600000|2024-08-23 14:50:00|3327.1|3321.6|3323.1|3317.1|3327.6|3322.1|3321.6|3317.1|0
1724424900000|2024-08-23 14:55:00|3323.6|3318.1|3328.6|3324.1|3329.6|3324.1|3323.6|3318.1|0
1724425200000|2024-08-23 15:00:00|3327.6|3323.6|3327.1|3322.1|3327.6|3323.6|3325.6|3321.1|0
1724425500000|2024-08-23 15:05:00|3327.6|3321.6|3327.6|3322.1|3327.6|3322.1|3326.1|3321.6|0
1724425800000|2024-08-23 15:10:00|3326.6|3321.6|3327.1|3322.1|3327.1|3322.1|3323.6|3318.6|0
1724426100000|2024-08-23 15:15:00|3327.6|3322.6|3330.1|3324.1|3330.1|3324.1|3327.6|3322.6|0
1724426400000|2024-08-23 15:20:00|3329.1|3323.6|3328.1|3323.1|3329.6|3323.6|3327.6|3323.1|0
1724426700000|2024-08-23 15:25:00|3328.6||3328.6||3329.1||3327.1||0
1724427000000|2024-08-23 15:30:00|3331.1|3318.1|3331.6|3318.6|3334.1|3319.6|3331.1|3318.1|0
1724427300000|2024-08-23 15:35:00|3332.1|3317.6|3330.6|3317.6|3334.1|3318.1|3328.6|3312.6|0
1724427600000|2024-08-23 15:40:00|3329.6|3318.1|3328.1|3314.6|3333.1|3319.1|3326.1|3309.1|0
1724427900000|2024-08-23 15:45:00|3327.1|3314.1|3328.6|3314.6|3333.1|3315.1|3325.1|3308.1|0
1724428200000|2024-08-23 15:50:00|3374.1|3310.6|3329.6|3313.1|3374.1|3314.1|3328.1|3299.1|0
1724428500000|2024-08-23 15:55:00|3330.6|3312.1|3329.1|3312.1|3350.1|3313.1|3328.6|3270.6|0
1724428800000|2024-08-23 16:00:00|3337.6|3308.6|3330.1|3310.1|3370.6|3312.1|3326.1|3268.1|0
1724429100000|2024-08-23 16:05:00|3335.6|3308.6|3371.6|3267.1|3371.6|3310.1|3325.6|3267.1|0
1724429400000|2024-08-23 16:10:00|3370.1|3265.6|3370.1|3265.6|3370.1|3265.6|3370.1|3265.6|0
1724429700000|2024-08-23 16:15:00|3368.1||3368.1||3368.1||3368.1||0
1724430300000|2024-08-23 16:25:00|3366.6|3264.1|3366.6|3264.1|3366.6|3264.1|3366.6|3262.1|0
1724430600000|2024-08-23 16:30:00|3368.1|3265.6|3368.1|3265.6|3368.1|3265.6|3368.1|3265.6|0
1724431200000|2024-08-23 16:40:00|3366.6|3264.1|3365.1|3262.1|3366.6|3264.1|3365.1|3262.1|0
1724431800000|2024-08-23 16:50:00|3366.6|3264.1|3366.6|3264.1|3366.6|3264.1|3366.6|3264.1|0
1724432100000|2024-08-23 16:55:00|3368.1|3265.6|3368.1|3265.6|3370.1|3265.6|3368.1|3265.6|0
1724432400000|2024-08-23 17:00:00|3367.6||3368.1||3368.1||3343.1||0
1724432700000|2024-08-23 17:05:00|3363.1||3368.1||3368.1||3363.1||0
1724433000000|2024-08-23 17:10:00|3366.1||3368.1||3368.1||3366.1||0
1724433600000|2024-08-23 17:20:00|3367.1||3368.1||3368.1||3367.1||0
1724433900000|2024-08-23 17:25:00|3370.1||3370.1||3370.1||3370.1||0
1724434200000|2024-08-23 17:30:00||3267.1||3267.1||3267.1||3267.1|0
1724434800000|2024-08-23 17:40:00|3369.1|3268.6|3371.6|3268.6|3371.6|3268.6|3369.1|3268.6|0
1724435100000|2024-08-23 17:45:00||3267.1||3267.1||3267.1||3267.1|0
1724435400000|2024-08-23 17:50:00||3268.6||3267.1||3268.6||3267.1|0
1724435700000|2024-08-23 17:55:00|3370.1||3370.1||3370.1||3370.1||0
1724437200000|2024-08-23 18:20:00|3368.1|3265.6|3370.1|3265.6|3370.1|3265.6|3368.1|3265.6|0
1724437500000|2024-08-23 18:25:00|3369.1|3267.1|3370.1|3267.1|3370.1|3267.1|3369.1|3267.1|0
1724438100000|2024-08-23 18:35:00|3371.6||3371.6||3371.6||3371.6||0
1724438400000|2024-08-23 18:40:00||3268.6||3268.6||3268.6||3268.6|0
1724439300000|2024-08-23 18:55:00||3267.1||3267.1||3267.1||3267.1|0
1724439600000|2024-08-23 19:00:00||3268.6||3268.6||3268.6||3268.6|0
1724440200000|2024-08-23 19:10:00|3373.1|3270.1|3373.1|3270.1|3373.1|3270.1|3373.1|3270.1|0
1724440800000|2024-08-23 19:20:00|3374.6|3272.1|3374.6|3272.1|3374.6|3272.1|3374.6|3272.1|0
1724441100000|2024-08-23 19:25:00|3376.6|3273.6|3376.6|3273.6|3376.6|3273.6|3376.6|3273.6|0
1724441700000|2024-08-23 19:35:00|3374.6|3272.1|3374.6|3272.1|3374.6|3272.1|3374.6|3272.1|0
1724442300000|2024-08-23 19:45:00||3270.1||3272.1||3272.1||3270.1|0
1724442600000|2024-08-23 19:50:00|3376.6|3273.6|3376.6|3273.6|3376.6|3273.6|3376.6|3273.6|0
1724652000000|2024-08-26 06:00:00|3344.6|3290.6|3370.1|3266.6|3370.1|3290.6|3344.6|3266.6|0
1724655000000|2024-08-26 06:50:00|3379.6|3234.1|3379.6|3234.1|3379.6|3234.1|3379.6|3234.1|0
1724655300000|2024-08-26 06:55:00|3366.6|3247.1|3317.6|3288.6|3366.6|3288.6|3317.6|3247.1|0
1724655600000|2024-08-26 07:00:00|3318.6|3289.1|3316.6|3311.6|3325.6|3313.6|3316.6|3289.1|0
1724655900000|2024-08-26 07:05:00|3317.1|3312.1|3318.6|3313.1|3318.6|3314.1|3317.1|3311.6|0
1724656200000|2024-08-26 07:10:00|3318.1|3312.6|3318.6|3313.6|3318.6|3313.6|3315.6|3310.6|0
1724656500000|2024-08-26 07:15:00|3317.6|3313.1|3318.6|3314.1|3319.1|3314.6|3317.6|3312.6|0
1724656800000|2024-08-26 07:20:00|3317.6|3313.6|3317.6|3312.6|3317.6|3313.6|3316.6|3311.6|0
1724657100000|2024-08-26 07:25:00|3318.1|3313.6|3317.6|3312.6|3318.6|3314.1|3317.6|3312.6|0
1724657400000|2024-08-26 07:30:00|3318.1|3313.1|3315.6|3310.6|3318.1|3313.6|3315.6|3310.6|0
1724657700000|2024-08-26 07:35:00|3315.1|3310.1|3313.6|3309.1|3315.1|3310.1|3312.6|3308.1|0
1724658000000|2024-08-26 07:40:00|3313.1|3308.6|3309.6|3305.6|3313.1|3308.6|3309.6|3305.6|0
1724658300000|2024-08-26 07:45:00|3310.1||3310.6||3310.6||3310.1||0
1724658600000|2024-08-26 07:50:00|3311.1|3306.1|3312.1|3307.6|3312.1|3307.6|3310.6|3306.1|0
1724658900000|2024-08-26 07:55:00|3311.6|3307.1|3312.6|3307.6|3313.1|3308.1|3311.6|3307.1|0
1724659200000|2024-08-26 08:00:00|3313.1|3308.1|3313.1|3308.6|3313.1|3308.6|3312.6|3307.6|0
1724659500000|2024-08-26 08:05:00|3312.6|3308.1|3315.6|3311.1|3315.6|3311.1|3312.6|3307.6|0
1724659800000|2024-08-26 08:10:00|3316.1|3310.6|3316.1|3311.1|3316.1|3311.6|3315.6|3310.6|0
1724660100000|2024-08-26 08:15:00|3316.6|3311.6|3317.6|3312.1|3317.6|3313.1|3316.6|3311.6|0
1724660400000|2024-08-26 08:20:00|3317.1|3311.6|3315.6|3310.6|3317.1|3311.6|3315.6|3310.6|0
1724660700000|2024-08-26 08:25:00|3316.1|3311.1|3316.1|3311.6|3316.1|3311.6|3316.1|3311.1|0
1724661000000|2024-08-26 08:30:00|3316.6|3312.1|3316.6|3312.1|3316.6|3312.1|3316.6|3312.1|0
1724661300000|2024-08-26 08:35:00|3317.1|3312.6|3315.6|3311.1|3317.1|3312.6|3315.6|3311.1|0
1724661600000|2024-08-26 08:40:00|3315.1|3310.6|3315.1|3310.1|3315.1|3310.6|3314.6|3310.1|0
1724661900000|2024-08-26 08:45:00|3315.6|3310.6|3316.1|3311.1|3316.1|3311.1|3315.6|3310.6|0
1724662200000|2024-08-26 08:50:00|3315.6|3310.6|3315.6|3310.6|3315.6|3310.6|3315.6|3310.6|0
1724662500000|2024-08-26 08:55:00|3316.1|3311.1|3316.6|3311.6|3316.6|3311.6|3316.1|3311.1|0
1724662800000|2024-08-26 09:00:00|3315.6|3312.1|3315.6|3311.1|3315.6|3312.6|3315.6|3311.1|0
1724663100000|2024-08-26 09:05:00|3315.1|3310.6|3315.6|3311.1|3316.1|3311.6|3315.1|3310.6|0
1724663400000|2024-08-26 09:10:00|3314.6|3310.6|3314.6|3309.6|3314.6|3310.6|3314.6|3309.6|0
1724663700000|2024-08-26 09:15:00|3314.1|3309.1|3313.6|3309.1|3314.1|3309.1|3313.6|3309.1|0
1724664000000|2024-08-26 09:20:00|3314.1|3308.6|3314.6|3310.1|3314.6|3310.1|3313.6|3308.6|0
1724664300000|2024-08-26 09:25:00||3309.6||3309.6||3309.6||3309.6|0
1724664600000|2024-08-26 09:30:00|3314.1|3309.1|3313.6|3309.1|3314.1|3309.1|3313.6|3309.1|0
1724664900000|2024-08-26 09:35:00||3308.6||3308.6||3308.6||3308.6|0
1724665500000|2024-08-26 09:45:00|3313.1|3308.1|3312.6|3308.1|3313.1|3308.1|3312.6|3308.1|0
1724665800000|2024-08-26 09:50:00|3313.1||3313.1||3313.1||3313.1||0
1724666100000|2024-08-26 09:55:00|3313.6|3308.6|3313.6|3308.6|3313.6|3309.1|3313.6|3308.6|0
1724666400000|2024-08-26 10:00:00|3314.1|3309.1|3313.6|3309.1|3314.1|3309.6|3313.6|3309.1|0
1724666700000|2024-08-26 10:05:00|3314.1|3310.1|3315.1|3310.1|3315.1|3310.1|3314.1|3310.1|0
1724667000000|2024-08-26 10:10:00|3315.6|3310.6|3315.6|3310.6|3315.6|3311.1|3315.6|3310.6|0
1724667300000|2024-08-26 10:15:00|3316.1|3311.1|3316.1|3311.6|3316.1|3311.6|3316.1|3311.1|0
1724667600000|2024-08-26 10:20:00|3315.6|3311.1|3314.6|3310.1|3315.6|3311.1|3314.6|3310.1|0
1724667900000|2024-08-26 10:25:00|3315.1||3314.6||3315.1||3314.6||0
1724668200000|2024-08-26 10:30:00|3314.1|3309.6|3310.6|3306.1|3314.1|3309.6|3310.6|3306.1|0
1724668500000|2024-08-26 10:35:00|3311.1|3305.6|3311.1|3306.6|3311.1|3306.6|3311.1|3305.6|0
1724668800000|2024-08-26 10:40:00|3310.6|3306.1|3310.1|3305.6|3310.6|3306.1|3310.1|3305.6|0
1724669100000|2024-08-26 10:45:00|3310.6|3306.1|3310.6|3306.1|3310.6|3306.6|3310.6|3306.1|0
1724669400000|2024-08-26 10:50:00|3311.1|3307.1|3311.6|3306.6|3311.6|3307.1|3311.1|3306.6|0
1724669700000|2024-08-26 10:55:00|3312.1|3307.1|3312.1|3307.6|3312.1|3307.6|3312.1|3307.1|0
1724670000000|2024-08-26 11:00:00|3358.1|3307.1|3314.1|3309.1|3358.1|3309.1|3314.1|3261.1|0
1724670300000|2024-08-26 11:05:00|3313.6|3308.6|3312.6|3307.6|3313.6|3308.6|3312.1|3307.6|0
1724670600000|2024-08-26 11:10:00|3313.1|3308.6|3313.6|3309.6|3313.6|3309.6|3313.1|3308.6|0
1724670900000|2024-08-26 11:15:00|3313.1|3309.1|3313.6|3308.6|3313.6|3309.1|3313.1|3308.6|0
1724671200000|2024-08-26 11:20:00|3314.1|3309.1|3315.6|3310.6|3315.6|3310.6|3314.1|3309.1|0
1724671500000|2024-08-26 11:25:00|3316.1|3311.1|3315.1|3310.1|3316.6|3311.6|3315.1|3310.1|0
1724671800000|2024-08-26 11:30:00|3315.6|3310.6|3315.1|3310.6|3315.6|3311.1|3315.1|3310.6|0
1724672100000|2024-08-26 11:35:00|3315.6|3310.1|3315.1|3311.1|3315.6|3311.1|3314.6|3310.1|0
1724672400000|2024-08-26 11:40:00|3315.6|3310.6|3314.1|3309.1|3316.1|3310.6|3314.1|3309.1|0
1724672700000|2024-08-26 11:45:00|3313.1|3308.6|3314.6|3309.6|3314.6|3309.6|3313.1|3308.6|0
1724673000000|2024-08-26 11:50:00|3315.1|3310.1|3315.6|3310.6|3315.6|3310.6|3315.1|3310.1|0
1724673300000|2024-08-26 11:55:00|3316.1|3311.1|3316.1|3311.6|3316.1|3311.6|3316.1|3311.1|0
1724673600000|2024-08-26 12:00:00|3315.6|3311.1|3313.1|3309.1|3315.6|3311.1|3313.1|3309.1|0
1724673900000|2024-08-26 12:05:00|3313.6|3308.6|3313.6|3309.1|3313.6|3309.1|3313.6|3308.1|0
1724674200000|2024-08-26 12:10:00|3314.1|3309.6|3315.1|3310.1|3315.1|3310.1|3314.1|3309.6|0
1724674500000|2024-08-26 12:15:00|3317.6|3299.6|3315.6|3310.6|3317.6|3310.6|3315.6|3299.6|0
1724674800000|2024-08-26 12:20:00|3316.1|3311.1|3315.6|3310.6|3316.1|3311.6|3315.6|3310.6|0
1724675100000|2024-08-26 12:25:00|3316.1|3311.1|3320.6|3309.6|3320.6|3312.6|3316.1|3309.6|0
1724675400000|2024-08-26 12:30:00|3321.1|3310.1|3317.6|3312.6|3321.1|3314.1|3317.6|3310.1|0
1724675700000|2024-08-26 12:35:00|3318.1|3313.6|3318.1|3313.1|3318.1|3313.6|3317.6|3313.1|0
1724676000000|2024-08-26 12:40:00|3317.6|3312.6|3317.6|3312.6|3317.6|3312.6|3317.6|3312.6|0
1724676300000|2024-08-26 12:45:00|3317.1|3312.1|3318.6|3314.1|3319.1|3314.1|3316.6|3312.1|0
1724676600000|2024-08-26 12:50:00|3319.1||3319.1||3319.1||3318.6||0
1724676900000|2024-08-26 12:55:00|3318.6|3314.6|3319.6|3315.1|3319.6|3315.1|3318.6|3314.6|0
1724677200000|2024-08-26 13:00:00|3320.1|3316.1|3320.6|3315.6|3320.6|3316.1|3319.6|3315.6|0
1724677500000|2024-08-26 13:05:00|3320.1|3315.1|3318.6|3314.1|3320.1|3315.1|3318.6|3313.6|0
1724677800000|2024-08-26 13:10:00|3318.1|3313.6|3316.6|3312.1|3318.1|3313.6|3316.6|3312.1|0
1724678100000|2024-08-26 13:15:00|3316.1|3311.6|3316.6|3312.6|3316.6|3312.6|3316.1|3311.6|0
1724678400000|2024-08-26 13:20:00|3317.1|3313.1|3316.6|3312.1|3318.1|3313.6|3316.6|3312.1|0
1724678700000|2024-08-26 13:25:00|3317.1|3311.6|3316.6|3311.6|3317.1|3312.6|3316.6|3311.6|0
1724679000000|2024-08-26 13:30:00|3315.6|3312.1|3315.6|3311.1|3316.6|3312.1|3315.6|3310.6|0
1724679300000|2024-08-26 13:35:00|3315.1|3310.6|3316.1|3311.1|3317.1|3311.1|3314.1|3309.6|0
1724679600000|2024-08-26 13:40:00|3316.6|3310.6|3315.6|3310.1|3316.6|3310.6|3314.6|3310.1|0
1724679900000|2024-08-26 13:45:00|3315.1|3309.6|3315.1|3310.1|3315.6|3310.1|3314.6|3309.6|0
1724680200000|2024-08-26 13:50:00|3315.6|3310.6|3315.6|3311.1|3317.6|3312.1|3315.6|3310.6|0
1724680500000|2024-08-26 13:55:00|3316.1|3310.6|3316.1|3311.1|3316.1|3311.1|3315.1|3310.6|0
1724680800000|2024-08-26 14:00:00|3315.6|3310.6|3316.1|3310.1|3316.1|3310.6|3314.1|3309.6|0
1724681100000|2024-08-26 14:05:00|3316.6|3311.1|3314.6|3309.6|3316.6|3311.1|3314.1|3309.6|0
1724681400000|2024-08-26 14:10:00|3314.1|3309.1|3312.1|3307.1|3314.1|3309.1|3311.6|3307.1|0
1724681700000|2024-08-26 14:15:00|3311.6|3306.6|3310.6|3306.1|3312.1|3306.6|3310.1|3305.6|0
1724682000000|2024-08-26 14:20:00|3311.1||3312.1||3312.1||3311.1||0
1724682300000|2024-08-26 14:25:00|3312.6|3307.1|3315.1|3304.6|3315.1|3307.1|3312.1|3304.6|0
1724682600000|2024-08-26 14:30:00|3314.6|3304.1|3310.1|3305.1|3314.6|3307.6|3309.6|3304.1|0
1724682900000|2024-08-26 14:35:00|3310.6|3304.6|3305.6|3300.6|3310.6|3304.6|3305.1|3300.1|0
1724683200000|2024-08-26 14:40:00|3305.1|3300.1|3304.6|3300.1|3307.6|3301.6|3304.6|3300.1|0
1724683500000|2024-08-26 14:45:00|3305.1|3300.6|3305.6|3300.6|3306.6|3300.6|3305.1|3300.1|0
1724683800000|2024-08-26 14:50:00|3306.1|3301.1|3307.6|3302.6|3307.6|3302.6|3305.6|3301.1|0
1724684100000|2024-08-26 14:55:00|3308.1||3308.6||3308.6||3307.6||0
1724684400000|2024-08-26 15:00:00|3309.1|3303.6|3310.6|3304.6|3310.6|3304.6|3309.1|3303.6|0
1724684700000|2024-08-26 15:05:00|3310.1||3309.6||3310.1||3309.6||0
1724685000000|2024-08-26 15:10:00|3310.1|3305.1|3312.1|3307.1|3312.1|3307.1|3310.1|3305.1|0
1724685300000|2024-08-26 15:15:00|3311.6|3306.6|3310.6|3305.6|3311.6|3306.6|3310.1|3305.1|0
1724685600000|2024-08-26 15:20:00|3310.1|3305.1|3310.6|3303.6|3310.6|3305.1|3308.6|3303.6|0
1724685900000|2024-08-26 15:25:00|3309.6|3299.6|3315.1|3277.1|3355.6|3305.1|3307.6|3258.1|5
1724686200000|2024-08-26 15:30:00|3314.1|3278.1|3320.6|3292.1|3339.1|3297.6|3313.6|3277.1|0
1724686500000|2024-08-26 15:35:00|3319.6|3293.1|3315.1|3295.1|3320.6|3295.6|3315.1|3290.1|0
1724686800000|2024-08-26 15:40:00|3315.6|3295.6|3315.6|3297.1|3315.6|3297.6|3315.6|3290.1|0
1724687100000|2024-08-26 15:45:00|3315.1|3297.6|3320.1|3294.1|3320.6|3297.6|3314.6|3290.1|0
1724687400000|2024-08-26 15:50:00|3319.1|3254.6|3356.1|3253.1|3358.1|3254.6|3318.1|3253.1|0
1724687700000|2024-08-26 15:55:00|3354.6||3354.6||3354.6||3354.6||0
1724688300000|2024-08-26 16:05:00|3356.1||3356.1||3356.1||3356.1||0
1724688600000|2024-08-26 16:10:00||3254.6||3254.6||3254.6||3254.6|0
1724689200000|2024-08-26 16:20:00|3358.1|3256.1|3359.6|3257.6|3359.6|3257.6|3358.1|3256.1|0
1724689800000|2024-08-26 16:30:00|3361.1|3259.1|3361.1|3257.6|3361.1|3259.1|3361.1|3257.6|0
1724691000000|2024-08-26 16:50:00|3359.6||3359.6||3359.6||3359.6||0
1724691900000|2024-08-26 17:05:00|3361.1||3359.6||3361.1||3359.6||0
1724693700000|2024-08-26 17:35:00|3358.1|3256.1|3358.1|3254.6|3358.1|3256.1|3358.1|3254.6|0
1724694300000|2024-08-26 17:45:00|3356.1|3253.1|3354.6|3253.1|3356.1|3253.1|3354.6|3253.1|0
1724694900000|2024-08-26 17:55:00||3251.1||3251.1||3251.1||3251.1|0
1724695200000|2024-08-26 18:00:00||3253.1||3253.1||3253.1||3253.1|0
1724696400000|2024-08-26 18:20:00|3356.1|3254.6|3356.1|3254.6|3356.1|3254.6|3356.1|3254.6|0
1724696700000|2024-08-26 18:25:00|3358.1|3256.1|3358.1|3256.1|3358.1|3256.1|3358.1|3256.1|0
1724697300000|2024-08-26 18:35:00|3359.6|3257.6|3361.1|3257.6|3361.1|3257.6|3359.6|3257.6|0
1724697600000|2024-08-26 18:40:00||3259.1||3259.1||3259.1||3259.1|0
1724698200000|2024-08-26 18:50:00||3257.6||3257.6||3257.6||3257.6|0
1724698500000|2024-08-26 18:55:00||3259.1||3259.1||3259.1||3259.1|0
1724699100000|2024-08-26 19:05:00|3359.6|3257.6|3359.6|3257.6|3359.6|3257.6|3359.6|3257.6|0
1724700000000|2024-08-26 19:20:00|3361.1||3361.1||3361.1||3361.1||0
1724700600000|2024-08-26 19:30:00|3359.6||3359.6||3359.6||3359.6||0
1724701500000|2024-08-26 19:45:00||3260.1||3260.1||3260.1||3260.1|0
1724738400000|2024-08-27 06:00:00|3339.6|3286.6|3361.1|3258.6|3362.6|3286.6|3338.1|3258.6|0
1724741400000|2024-08-27 06:50:00|3378.6|3229.1|3378.1|3229.1|3378.6|3229.1|3378.1|3229.1|0
1724741700000|2024-08-27 06:55:00|3365.6|3241.6|3313.1|3288.6|3365.6|3288.6|3305.6|3241.6|0
1724742000000|2024-08-27 07:00:00|3312.1|3289.6|3309.6|3305.1|3331.1|3305.1|3308.1|3288.1|0
1724742300000|2024-08-27 07:05:00|3309.1|3304.6|3308.1|3303.1|3309.1|3304.6|3305.1|3300.1|0
1724742600000|2024-08-27 07:10:00|3308.6|3304.1|3309.6|3304.6|3309.6|3305.1|3307.1|3301.6|0
1724742900000|2024-08-27 07:15:00|3309.1|3305.1|3309.1|3304.6|3310.1|3305.6|3308.1|3303.6|0
1724743200000|2024-08-27 07:20:00|3309.6|3305.6|3308.1|3302.6|3309.6|3305.6|3308.1|3302.6|0
1724743500000|2024-08-27 07:25:00|3308.6|3303.6|3311.1|3306.1|3311.6|3307.1|3308.6|3303.6|0
1724743800000|2024-08-27 07:30:00|3311.6|3305.6|3309.1|3304.6|3311.6|3306.6|3309.1|3303.6|0
1724744100000|2024-08-27 07:35:00|3309.6|3305.6|3311.1|3306.1|3312.1|3307.6|3309.6|3305.6|0
1724744400000|2024-08-27 07:40:00|3311.6|3305.6|3311.1|3306.1|3311.6|3306.6|3311.1|3305.6|0
1724744700000|2024-08-27 07:45:00|3310.1|3305.6|3310.1|3305.1|3310.1|3305.6|3310.1|3305.1|0
1724745000000|2024-08-27 07:50:00|3310.6|3306.1|3313.1|3308.6|3313.6|3308.6|3310.6|3305.6|0
1724745300000|2024-08-27 07:55:00|3313.6|3309.6|3315.1|3310.6|3315.1|3310.6|3313.1|3308.6|0
1724745600000|2024-08-27 08:00:00|3315.6|3311.6|3317.1|3313.1|3317.1|3313.1|3315.6|3311.6|0
1724745900000|2024-08-27 08:05:00|3317.6|3312.6|3316.6|3311.6|3318.1|3312.6|3316.6|3311.6|0
1724746200000|2024-08-27 08:10:00|3316.1|3311.1|3316.1|3311.1|3316.1|3311.1|3315.6|3311.1|0
1724746500000|2024-08-27 08:15:00|3315.6|3312.1|3315.1|3310.1|3315.6|3312.1|3315.1|3310.1|0
1724746800000|2024-08-27 08:20:00|3314.6|3309.6|3315.1|3310.1|3315.1|3310.1|3314.1|3309.1|0
1724747100000|2024-08-27 08:25:00|3315.6||3315.6||3315.6||3315.6||0
1724747400000|2024-08-27 08:30:00|3316.1|3311.1|3317.1|3312.1|3317.1|3312.1|3316.1|3310.6|0
1724747700000|2024-08-27 08:35:00|3317.6|3312.6|3319.1|3314.1|3319.1|3314.1|3317.6|3312.6|0
1724748000000|2024-08-27 08:40:00|3318.6|3313.6|3318.1|3313.1|3318.6|3313.6|3317.1|3312.6|0
1724748300000|2024-08-27 08:45:00|3318.6|3313.6|3318.6|3313.6|3319.1|3314.1|3318.1|3313.6|0
1724748600000|2024-08-27 08:50:00|3318.1|3313.1|3316.1|3311.1|3318.1|3313.1|3316.1|3311.1|0
1724748900000|2024-08-27 08:55:00|3315.6|3310.6|3315.6|3310.1|3315.6|3310.6|3315.1|3310.1|0
1724749200000|2024-08-27 09:00:00|3316.1|3311.1|3316.1|3311.1|3316.1|3311.1|3315.1|3310.6|0
1724749500000|2024-08-27 09:05:00|3315.1|3310.6|3315.1|3310.1|3315.1|3310.6|3315.1|3310.1|0
1724749800000|2024-08-27 09:10:00|3317.1|3306.6|3317.1|3306.6|3318.1|3306.6|3316.6|3306.6|0
1724750100000|2024-08-27 09:15:00|3316.6|3307.6|3315.6|3310.1|3318.1|3310.1|3315.1|3307.6|0
1724750400000|2024-08-27 09:20:00|3316.1|3310.6|3317.1|3312.1|3317.1|3312.1|3316.1|3310.6|0
1724750700000|2024-08-27 09:25:00|3317.6||3317.6||3317.6||3317.6||0
1724751000000|2024-08-27 09:30:00|3317.1|3312.6|3315.6|3311.6|3317.1|3313.1|3315.6|3311.6|0
1724751300000|2024-08-27 09:35:00|3314.6|3311.1|3315.1|3310.1|3315.1|3311.1|3314.1|3309.6|0
1724751600000|2024-08-27 09:40:00|3314.6|3309.6|3315.1|3310.1|3315.1|3310.1|3312.6|3308.1|0
1724751900000|2024-08-27 09:45:00|3314.6||3314.6||3314.6||3314.1||0
1724752200000|2024-08-27 09:50:00|3315.1|3309.6|3315.6|3311.1|3315.6|3311.1|3315.1|3309.6|0
1724752500000|2024-08-27 09:55:00|3316.1||3315.6||3316.6||3315.6||0
1724752800000|2024-08-27 10:00:00|3316.1|3310.6|3317.1|3312.1|3317.1|3312.1|3316.1|3310.6|0
1724753100000|2024-08-27 10:05:00|3316.1|3311.6|3316.6|3312.1|3316.6|3312.1|3316.1|3311.6|0
1724753400000|2024-08-27 10:10:00|3317.1|3311.6|3316.1|3311.1|3317.1|3312.1|3316.1|3311.1|0
1724753700000|2024-08-27 10:15:00|3315.1|3310.6|3316.6|3311.1|3316.6|3311.1|3315.1|3310.6|0
1724754000000|2024-08-27 10:20:00|3316.1|3311.6|3317.6|3312.1|3317.6|3312.1|3315.6|3311.6|0
1724754300000|2024-08-27 10:25:00|3316.6||3317.6||3317.6||3316.6||0
1724754600000|2024-08-27 10:30:00|3318.1|3312.6|3319.1|3314.1|3319.1|3314.1|3318.1|3312.6|0
1724754900000|2024-08-27 10:35:00|3321.6|3310.6|3320.1|3315.1|3321.6|3315.1|3320.1|3310.6|0
1724755200000|2024-08-27 10:40:00|3320.6||3320.6||3320.6||3320.6||0
1724755800000|2024-08-27 10:50:00|3319.6|3314.6|3320.1|3315.1|3320.1|3315.1|3319.1|3314.6|0
1724756100000|2024-08-27 10:55:00|3320.6||3320.1||3321.1||3320.1||0
1724756400000|2024-08-27 11:00:00|3324.1|3311.1|3318.6|3313.6|3367.1|3313.6|3318.1|3310.1|0
1724756700000|2024-08-27 11:05:00|3319.1|3314.6|3320.6|3316.1|3321.1|3316.1|3319.1|3314.6|0
1724757000000|2024-08-27 11:10:00|3321.1|3316.6|3321.6|3317.1|3321.6|3317.6|3321.1|3316.6|0
1724757300000|2024-08-27 11:15:00|3322.1|3317.6|3322.6|3318.1|3323.1|3318.1|3322.1|3317.6|0
1724757600000|2024-08-27 11:20:00|3323.1|3317.6|3323.1|3318.6|3323.6|3318.6|3322.6|3317.6|0
1724757900000|2024-08-27 11:25:00|3323.6|3319.6|3326.1|3321.6|3326.1|3321.6|3323.6|3319.6|0
1724758200000|2024-08-27 11:30:00|3326.6|3322.1|3329.1|3324.1|3330.6|3325.6|3326.6|3322.1|0
1724758500000|2024-08-27 11:35:00|3329.6|3325.1|3330.1|3325.1|3330.1|3325.1|3329.6|3325.1|0
1724758800000|2024-08-27 11:40:00|3330.6|3326.1|3332.1|3327.6|3332.6|3328.1|3330.6|3326.1|0
1724759100000|2024-08-27 11:45:00|3331.6|3327.1|3331.1|3326.1|3331.6|3327.1|3331.1|3326.1|0
1724759400000|2024-08-27 11:50:00|3330.6|3325.6|3329.1|3324.6|3330.6|3325.6|3329.1|3324.6|0
1724759700000|2024-08-27 11:55:00|3329.6|3325.6|3330.6|3325.6|3330.6|3326.1|3329.6|3325.1|0
1724760000000|2024-08-27 12:00:00|3331.1|3326.6|3331.1|3326.6|3331.1|3326.6|3330.1|3325.1|0
1724760300000|2024-08-27 12:05:00|3331.6|3327.6|3332.1|3327.6|3332.6|3327.6|3331.6|3327.6|0
1724760600000|2024-08-27 12:10:00|3331.1|3327.1|3331.1|3326.6|3331.6|3327.1|3331.1|3326.1|0
1724760900000|2024-08-27 12:15:00|3331.6|3327.1|3333.1|3328.6|3333.6|3328.6|3331.1|3327.1|0
1724761200000|2024-08-27 12:20:00|3332.1|3328.1|3334.1|3329.6|3334.1|3329.6|3332.1|3327.1|0
1724761500000|2024-08-27 12:25:00|3333.6|3329.1|3335.6|3331.1|3335.6|3331.1|3333.6|3329.1|0
1724761800000|2024-08-27 12:30:00|3335.1|3330.6|3334.1|3329.1|3335.1|3330.6|3334.1|3329.1|0
1724762100000|2024-08-27 12:35:00|3333.6|3328.6|3330.6|3326.1|3333.6|3328.6|3330.6|3326.1|0
1724762400000|2024-08-27 12:40:00|3331.1|3326.6|3329.1|3324.6|3331.1|3326.6|3329.1|3324.6|0
1724762700000|2024-08-27 12:45:00|3328.6|3324.1|3328.1|3323.1|3330.1|3325.6|3328.1|3323.1|0
1724763000000|2024-08-27 12:50:00|3327.1|3322.6|3327.1|3322.1|3327.1|3322.6|3325.1|3320.6|0
1724763300000|2024-08-27 12:55:00|3327.6|3323.1|3331.1|3320.6|3331.1|3324.1|3327.6|3320.6|0
1724763600000|2024-08-27 13:00:00|3330.6|3320.1|3324.1|3318.1|3330.6|3323.6|3324.1|3318.1|0
1724763900000|2024-08-27 13:05:00|3323.1|3319.1|3324.6|3319.6|3324.6|3319.6|3323.1|3317.6|0
1724764200000|2024-08-27 13:10:00|3324.1|3320.6|3326.1|3320.1|3327.1|3322.6|3324.1|3319.1|0
1724764500000|2024-08-27 13:15:00|3326.6|3321.1|3327.1|3322.6|3327.6|3323.1|3326.1|3320.6|0
1724764800000|2024-08-27 13:20:00|3327.6|3322.1|3327.1|3322.1|3327.6|3322.1|3327.1|3322.1|0
1724765100000|2024-08-27 13:25:00|3326.6|3321.6|3326.1|3320.6|3326.6|3322.1|3326.1|3320.6|0
1724765400000|2024-08-27 13:30:00|3326.6|3321.1|3326.1|3320.6|3326.6|3321.1|3322.6|3319.6|0
1724765700000|2024-08-27 13:35:00|3326.6|3321.1|3323.1|3318.6|3326.6|3321.6|3323.1|3318.6|0
1724766000000|2024-08-27 13:40:00|3322.6|3318.1|3325.6|3320.1|3325.6|3320.1|3321.1|3316.6|0
1724766300000|2024-08-27 13:45:00|3325.1|3319.6|3323.6|3319.1|3325.1|3320.1|3322.1|3317.6|0
1724766600000|2024-08-27 13:50:00|3324.1|3318.6|3322.6|3317.6|3324.6|3318.6|3322.1|3317.6|0
1724766900000|2024-08-27 13:55:00|3323.1|3318.1|3320.1|3314.1|3323.1|3318.1|3320.1|3314.1|0
1724767200000|2024-08-27 14:00:00|3325.6|3314.6|3324.1|3319.1|3328.1|3320.1|3323.1|3314.6|1
1724767500000|2024-08-27 14:05:00|3324.6|3319.6|3324.1|3320.1|3326.1|3321.1|3324.1|3319.6|0
1724767800000|2024-08-27 14:10:00|3326.1|3321.1|3327.6|3322.1|3328.6|3323.1|3326.1|3321.1|10
1724768100000|2024-08-27 14:15:00|3328.1|3322.6|3328.1|3323.1|3328.1|3323.1|3326.6|3321.6|0
1724768400000|2024-08-27 14:20:00|3327.6|3322.6|3330.1|3325.1|3330.1|3325.1|3327.6|3322.6|0
1724768700000|2024-08-27 14:25:00|3330.6|3325.6|3332.1|3327.1|3332.1|3327.1|3330.6|3325.6|0
1724769000000|2024-08-27 14:30:00|3332.6|3328.1|3334.1|3328.6|3334.6|3329.6|3332.6|3328.1|0
1724769300000|2024-08-27 14:35:00|3333.6|3328.1|3333.1|3330.1|3333.6|3330.1|3331.1|3327.1|0
1724769600000|2024-08-27 14:40:00|3333.6|3328.1|3333.1|3328.1|3333.6|3328.6|3333.1|3328.1|2
1724769900000|2024-08-27 14:45:00|3333.6|3328.6|3333.1|3328.6|3333.6|3328.6|3333.1|3328.1|0
1724770200000|2024-08-27 14:50:00|3333.6|3328.1|3334.1|3328.6|3334.1|3329.1|3333.6|3328.1|0
1724770500000|2024-08-27 14:55:00|3334.6|3329.1|3335.6|3330.6|3335.6|3330.6|3334.1|3329.1|0
1724770800000|2024-08-27 15:00:00|3335.1|3331.1|3336.1|3331.1|3336.6|3332.1|3335.1|3330.6|0
1724771100000|2024-08-27 15:05:00||3330.6||3331.1||3331.6||3330.6|0
1724771400000|2024-08-27 15:10:00|3335.6|3330.6|3335.1|3330.1|3335.6|3330.6|3335.1|3330.1|0
1724771700000|2024-08-27 15:15:00|3335.6|3330.6|3334.6|3329.6|3335.6|3330.6|3334.1|3329.1|0
1724772000000|2024-08-27 15:20:00|3335.1|3330.6|3335.1|3330.6|3336.1|3330.6|3335.1|3330.6|0
1724772300000|2024-08-27 15:25:00|3334.1|3330.1|3334.1|3329.1|3334.6|3330.1|3334.1|3329.1|0
1724772600000|2024-08-27 15:30:00|3337.6|3323.6|3336.6|3321.1|3338.1|3324.1|3336.1|3321.1|0
1724772900000|2024-08-27 15:35:00|3337.1|3321.6|3337.6|3321.1|3339.6|3322.1|3337.1|3321.1|0
1724773200000|2024-08-27 15:40:00|3337.1|3320.6|3336.1|3320.6|3342.1|3321.1|3336.1|3314.6|0
1724773500000|2024-08-27 15:45:00|3336.6|3321.6|3337.6|3321.6|3342.1|3321.6|3336.1|3321.6|0
1724773800000|2024-08-27 15:50:00|3338.1|3321.1|3381.6|3278.6|3381.6|3321.6|3337.6|3278.6|0
1724774400000|2024-08-27 16:00:00|3383.1||3383.1||3383.1||3383.1||0
1724774700000|2024-08-27 16:05:00|3381.6||3381.6||3381.6||3381.6||0
1724775000000|2024-08-27 16:10:00|3383.1|3280.1|3383.1|3280.1|3383.1|3280.1|3383.1|3280.1|0
1724776800000|2024-08-27 16:40:00|3381.6|3278.6|3381.6|3278.6|3381.6|3278.6|3381.6|3278.6|0
1724777100000|2024-08-27 16:45:00|3383.1|3280.1|3383.1|3280.1|3383.1|3280.1|3383.1|3280.1|0
1724777400000|2024-08-27 16:50:00|3385.1||3385.1||3385.1||3385.1||0
1724778300000|2024-08-27 17:05:00||3282.1||3282.1||3282.1||3282.1|0
1724779500000|2024-08-27 17:25:00|3386.6|3283.6|3386.6|3283.6|3386.6|3283.6|3386.6|3283.6|0
1724782800000|2024-08-27 18:20:00|3385.1|3282.1|3385.1|3282.1|3385.1|3282.1|3385.1|3282.1|0
1724783400000|2024-08-27 18:30:00|3383.1|3280.1|3383.1|3280.1|3383.1|3280.1|3383.1|3280.1|0
1724784000000|2024-08-27 18:40:00|3385.1||3385.1||3385.1||3385.1||0
1724784300000|2024-08-27 18:45:00||3282.1||3282.1||3282.1||3282.1|0
1724785200000|2024-08-27 19:00:00||3280.1||3280.1||3280.1||3280.1|0
1724785500000|2024-08-27 19:05:00||3282.1||3282.1||3282.1||3282.1|0
1724786400000|2024-08-27 19:20:00||3280.1||3280.1||3280.1||3280.1|0
1724787900000|2024-08-27 19:45:00||3282.1||3282.1||3282.1||3282.1|0
1724788200000|2024-08-27 19:50:00||3280.1||3280.1||3280.1||3280.1|0
1724788500000|2024-08-27 19:55:00|3383.1||3383.1||3383.1||3383.1||0
1724824800000|2024-08-28 06:00:00|3362.6|3308.6|3388.1|3284.6|3388.1|3308.6|3362.6|3283.1|0
1724827200000|2024-08-28 06:40:00|3393.6|3277.1|3393.6|3277.1|3393.6|3277.1|3393.6|3277.1|0
1724827500000|2024-08-28 06:45:00|3395.6|3279.1|3396.1|3280.1|3396.1|3280.1|3395.6|3279.1|0
1724827800000|2024-08-28 06:50:00||3274.1||3251.1||3274.1||3232.1|0
1724828100000|2024-08-28 06:55:00|3382.6|3266.6|3358.1|3326.6|3382.6|3326.6|3338.6|3266.6|0
1724828400000|2024-08-28 07:00:00|3351.6|3327.1|3341.6|3337.1|3351.6|3337.6|3339.6|3327.1|0
1724828700000|2024-08-28 07:05:00|3342.1|3336.6|3343.1|3338.6|3343.1|3338.6|3340.6|3334.6|0
1724829000000|2024-08-28 07:10:00|3342.6|3338.1|3342.6|3337.6|3344.1|3339.6|3342.6|3337.6|0
1724829300000|2024-08-28 07:15:00|3343.1|3338.1|3343.6|3338.6|3344.1|3339.6|3343.1|3338.1|0
1724829600000|2024-08-28 07:20:00|3342.6|3338.1|3344.1|3339.1|3344.1|3339.1|3342.6|3337.1|0
1724829900000|2024-08-28 07:25:00|3344.6|3340.1|3345.6|3340.6|3345.6|3340.6|3344.6|3339.6|0
1724830200000|2024-08-28 07:30:00|3346.1|3341.1|3342.6|3337.1|3346.1|3341.6|3342.6|3337.1|0
1724830500000|2024-08-28 07:35:00|3342.1|3336.6|3341.6|3337.1|3342.1|3337.1|3341.6|3336.1|0
1724830800000|2024-08-28 07:40:00|3342.1|3336.6|3343.6|3338.6|3343.6|3339.1|3341.6|3336.6|0
1724831100000|2024-08-28 07:45:00|3344.1|3339.6|3344.6|3340.1|3344.6|3340.1|3344.1|3339.1|0
1724831400000|2024-08-28 07:50:00|3345.1|3341.1|3346.1|3342.1|3346.1|3342.1|3345.1|3340.6|0
1724831700000|2024-08-28 07:55:00|3346.6|3342.6|3347.1|3342.1|3347.6|3343.1|3346.6|3341.6|0
1724832000000|2024-08-28 08:00:00|3347.6|3342.6|3346.1|3341.1|3347.6|3342.6|3346.1|3341.1|0
1724832300000|2024-08-28 08:05:00|3346.6|3342.1|3345.1|3340.1|3346.6|3342.1|3345.1|3340.1|3
1724832600000|2024-08-28 08:10:00|3345.6|3340.6|3346.6|3342.1|3346.6|3342.1|3345.6|3340.6|0
1724832900000|2024-08-28 08:15:00|3347.1|3342.6|3348.1|3343.6|3348.1|3343.6|3347.1|3342.6|0
1724833200000|2024-08-28 08:20:00|3348.6|3344.6|3349.6|3344.6|3349.6|3344.6|3348.1|3344.6|0
1724833500000|2024-08-28 08:25:00|3350.1|3345.6|3351.1|3346.6|3351.1|3346.6|3350.1|3345.6|0
1724833800000|2024-08-28 08:30:00|3351.6|3347.1|3353.6|3348.6|3353.6|3348.6|3351.6|3347.1|0
1724834100000|2024-08-28 08:35:00|3354.1|3349.1|3354.1|3349.1|3354.1|3349.6|3353.6|3349.1|0
1724834400000|2024-08-28 08:40:00|3354.6|3349.6|3357.1|3352.1|3357.1|3352.1|3354.6|3349.6|0
1724834700000|2024-08-28 08:45:00|3357.6|3352.6|3357.6|3352.6|3358.1|3353.1|3357.6|3352.6|0
1724835000000|2024-08-28 08:50:00|3357.1|3352.1|3357.6|3352.6|3357.6|3353.1|3356.6|3352.1|0
1724835300000|2024-08-28 08:55:00|3356.6|3352.1|3356.6|3351.6|3356.6|3352.1|3356.6|3351.6|0
1724835600000|2024-08-28 09:00:00|3357.1|3352.1|3357.6|3353.1|3357.6|3353.1|3356.6|3352.1|0
1724835900000|2024-08-28 09:05:00||3352.6||3353.1||3353.1||3352.1|0
1724836200000|2024-08-28 09:10:00|3356.6|3352.6|3356.6|3351.6|3356.6|3352.6|3356.6|3351.6|0
1724836500000|2024-08-28 09:15:00|3357.1|3352.1|3357.6|3352.6|3357.6|3352.6|3357.1|3352.1|0
1724836800000|2024-08-28 09:20:00||3352.1||3354.1||3354.1||3352.1|0
1724837100000|2024-08-28 09:25:00|3358.1|3354.6|3358.6|3354.6|3359.1|3354.6|3358.1|3354.6|0
1724837400000|2024-08-28 09:30:00|3359.1|3354.1|3358.6|3354.1|3359.1|3354.1|3358.6|3354.1|0
1724837700000|2024-08-28 09:35:00||3352.1||3351.1||3352.1||3351.1|1
1724838000000|2024-08-28 09:40:00||3351.6||3352.1||3352.1||3351.6|0
1724838300000|2024-08-28 09:45:00|3358.1||3357.1||3358.1||3356.6||0
1724838600000|2024-08-28 09:50:00|3357.6|3352.6|3359.1|3354.1|3359.1|3354.1|3357.6|3352.6|0
1724838900000|2024-08-28 09:55:00|3358.6|3355.1|3361.1|3356.1|3361.1|3356.1|3358.6|3355.1|0
1724839200000|2024-08-28 10:00:00|3361.6|3357.1|3360.6|3356.1|3362.1|3357.1|3360.6|3356.1|0
1724839500000|2024-08-28 10:05:00|3361.1|3355.6|3361.6|3356.6|3361.6|3356.6|3360.6|3355.6|0
1724839800000|2024-08-28 10:10:00|3362.1|3357.1|3363.1|3358.6|3363.1|3358.6|3362.1|3357.1|0
1724840100000|2024-08-28 10:15:00|3362.6|3358.1|3364.6|3359.6|3364.6|3360.1|3362.6|3358.1|0
1724840400000|2024-08-28 10:20:00|3364.1|3359.1|3363.1|3358.6|3365.6|3361.1|3363.1|3358.6|0
1724840700000|2024-08-28 10:25:00|3363.6|3358.1|3362.1|3359.1|3364.1|3359.1|3362.1|3358.1|0
1724841000000|2024-08-28 10:30:00||3358.6||3358.1||3358.6||3358.1|0
1724841300000|2024-08-28 10:35:00||3358.6||3359.1||3359.1||3358.6|0
1724841900000|2024-08-28 10:45:00|3364.6|3359.6|3364.6|3359.6|3364.6|3360.1|3362.1|3359.6|1
1724842200000|2024-08-28 10:50:00|3364.1|3360.1|3366.1|3361.6|3366.1|3361.6|3364.1|3360.1|1
1724842500000|2024-08-28 10:55:00|3365.6|3361.1|3365.6|3361.1|3365.6|3361.1|3365.6|3360.6|0
1724842800000|2024-08-28 11:00:00|3366.1|3355.1|3364.6|3359.1|3381.6|3361.6|3364.6|3314.1|0
1724843100000|2024-08-28 11:05:00||3359.6||3360.1||3360.1||3359.6|0
1724843400000|2024-08-28 11:10:00|3365.1|3360.6|3365.6|3360.6|3365.6|3361.1|3365.1|3360.6|0
1724843700000|2024-08-28 11:15:00|3364.6|3360.1|3365.6|3360.6|3365.6|3360.6|3364.6|3359.6|0
1724844000000|2024-08-28 11:20:00|3366.1|3361.6|3366.6|3361.1|3366.6|3361.6|3366.1|3361.1|0
1724844300000|2024-08-28 11:25:00|3366.1|3360.6|3365.6|3359.6|3366.1|3360.6|3365.6|3359.6|0
1724844600000|2024-08-28 11:30:00||3360.6||3360.1||3360.6||3360.1|0
1724844900000|2024-08-28 11:35:00||3359.6||3360.1||3360.6||3359.6|0
1724845200000|2024-08-28 11:40:00|3365.1|3361.1|3364.6|3360.1|3365.1|3361.1|3364.6|3359.1|0
1724845500000|2024-08-28 11:45:00|3364.1|3359.6|3363.6|3358.1|3364.1|3359.6|3363.6|3358.1|0
1724845800000|2024-08-28 11:50:00||3358.6||3358.1||3359.1||3358.1|0
1724846100000|2024-08-28 11:55:00||3358.6||3358.1||3359.1||3358.1|0
1724846400000|2024-08-28 12:00:00|3364.1|3358.6|3364.6|3359.6|3364.6|3360.1|3364.1|3358.6|0
1724846700000|2024-08-28 12:05:00|3364.1|3359.1|3363.6|3358.6|3364.1|3359.1|3363.6|3358.6|0
1724847000000|2024-08-28 12:10:00|3363.1|3358.1|3362.6|3357.1|3363.1|3358.1|3362.6|3357.1|0
1724847300000|2024-08-28 12:15:00|3363.1|3358.1|3363.1|3358.1|3363.1|3358.1|3363.1|3358.1|0
1724847600000|2024-08-28 12:20:00|3362.6|3357.6|3362.6|3357.6|3363.1|3357.6|3362.6|3357.6|0
1724847900000|2024-08-28 12:25:00|3362.1|3357.1|3361.6|3356.6|3362.1|3357.6|3361.6|3356.6|0
1724848200000|2024-08-28 12:30:00|3361.1|3356.1|3360.6|3355.6|3361.1|3356.1|3360.6|3355.6|0
1724848500000|2024-08-28 12:35:00|3360.1|3355.1|3358.6|3353.6|3360.1|3355.1|3358.6|3353.6|0
1724848800000|2024-08-28 12:40:00|3358.1|3353.1|3357.6|3353.1|3358.1|3353.6|3357.6|3352.6|0
1724849100000|2024-08-28 12:45:00|3357.1|3352.6|3355.6|3350.6|3357.1|3352.6|3355.6|3350.6|0
1724849400000|2024-08-28 12:50:00|3355.1|3350.1|3356.6|3352.1|3356.6|3352.1|3354.6|3349.6|0
1724849700000|2024-08-28 12:55:00|3357.1|3353.1|3357.6|3353.1|3358.1|3353.6|3357.1|3352.6|0
1724850000000|2024-08-28 13:00:00|3358.1|3352.6|3357.6|3352.6|3358.1|3353.6|3357.6|3352.6|0
1724850300000|2024-08-28 13:05:00|3356.6|3352.1|3356.6|3351.6|3356.6|3352.1|3356.6|3351.6|0
1724850600000|2024-08-28 13:10:00|3356.1|3351.1|3355.6|3350.6|3356.1|3351.1|3355.6|3350.6|0
1724850900000|2024-08-28 13:15:00|3355.1|3350.1|3353.6|3348.6|3355.1|3350.1|3353.6|3348.6|0
1724851200000|2024-08-28 13:20:00|3354.1|3349.1|3354.6|3350.1|3355.1|3350.6|3354.1|3349.1|0
1724851500000|2024-08-28 13:25:00|3355.1|3349.6|3356.6|3351.1|3356.6|3351.1|3354.6|3349.6|0
1724851800000|2024-08-28 13:30:00|3357.1|3350.6|3358.6|3354.6|3359.6|3355.1|3357.1|3350.6|0
1724852100000|2024-08-28 13:35:00|3359.1|3355.1|3357.6|3353.1|3359.1|3355.1|3357.1|3352.6|3
1724852400000|2024-08-28 13:40:00|3358.1|3353.6|3359.6|3354.1|3360.6|3356.1|3358.1|3353.6|0
1724852700000|2024-08-28 13:45:00|3359.1|3353.6|3356.6|3351.6|3359.1|3353.6|3356.6|3351.6|0
1724853000000|2024-08-28 13:50:00|3357.1|3352.1|3358.1|3353.1|3358.6|3354.1|3355.1|3350.6|0
1724853300000|2024-08-28 13:55:00|3358.6|3353.6|3358.1|3353.1|3359.1|3354.1|3357.6|3353.1|0
1724853600000|2024-08-28 14:00:00|3357.6|3352.6|3357.1|3352.1|3357.6|3352.6|3356.1|3351.6|0
1724853900000|2024-08-28 14:05:00|3356.1|3351.6|3356.6|3352.1|3357.6|3352.1|3356.1|3351.1|0
1724854200000|2024-08-28 14:10:00|3357.1||3357.6||3358.1||3356.6||0
1724854500000|2024-08-28 14:15:00|3357.1|3351.6|3356.6|3352.1|3357.1|3352.1|3356.1|3351.6|0
1724854800000|2024-08-28 14:20:00|3357.1|3351.6|3357.1|3351.1|3357.1|3351.6|3355.6|3351.1|0
1724855100000|2024-08-28 14:25:00|3357.6|3351.6|3356.6|3351.6|3357.6|3352.1|3356.6|3351.6|0
1724855400000|2024-08-28 14:30:00|3356.1|3352.1|3354.1|3349.6|3356.1|3352.1|3354.1|3349.6|0
1724855700000|2024-08-28 14:35:00|3354.6|3349.1|3355.1|3350.1|3356.1|3351.1|3354.6|3349.1|0
1724856000000|2024-08-28 14:40:00|3354.6|3349.6|3351.6|3346.6|3354.6|3349.6|3351.6|3346.6|0
1724856300000|2024-08-28 14:45:00|3350.6|3346.1|3348.6|3344.1|3350.6|3346.1|3348.1|3343.6|0
1724856600000|2024-08-28 14:50:00|3349.1|3343.6|3350.1|3345.1|3350.1|3345.1|3348.1|3343.6|0
1724856900000|2024-08-28 14:55:00|3350.6|3345.6|3349.6|3345.1|3351.1|3346.1|3349.1|3344.6|0
1724857200000|2024-08-28 15:00:00|3349.1|3344.6|3346.1|3341.6|3349.1|3344.6|3345.6|3341.1|0
1724857500000|2024-08-28 15:05:00|3346.6|3341.1|3346.6|3341.6|3347.6|3342.6|3346.6|3341.1|0
1724857800000|2024-08-28 15:10:00|3345.6|3341.1|3342.6|3337.1|3345.6|3341.1|3341.6|3336.6|0
1724858100000|2024-08-28 15:15:00|3343.1||3341.6||3343.1||3341.6||0
1724858400000|2024-08-28 15:20:00|3342.1||3343.1||3343.1||3342.1||0
1724858700000|2024-08-28 15:25:00|3343.6||3343.6||3344.1||3342.6||0
1724859000000|2024-08-28 15:30:00|3349.6|3333.6|3349.1|3333.6|3349.6|3335.1|3347.1|3332.1|0
1724859300000|2024-08-28 15:35:00|3347.6|3333.1|3349.1|3340.1|3391.6|3340.1|3347.6|3333.1|0
1724860200000|2024-08-28 15:50:00|3391.6||3350.6||3392.6||3348.6||0
1724860500000|2024-08-28 15:55:00|3351.1||3351.1||3351.1||3351.1||0
1724860800000|2024-08-28 16:00:00|3350.6|3327.6|3394.1|3290.6|3394.1|3332.1|3350.1|3290.6|0
1724861400000|2024-08-28 16:10:00|3392.6||3394.1||3394.1||3392.6||0
1724861700000|2024-08-28 16:15:00|3392.6|3289.1|3392.6|3289.1|3392.6|3289.1|3392.6|3289.1|0
1724862000000|2024-08-28 16:20:00|3391.1|3287.1|3389.6|3287.1|3391.1|3287.1|3389.6|3287.1|0
1724862300000|2024-08-28 16:25:00|3391.1||3391.1||3391.1||3391.1||0
1724862600000|2024-08-28 16:30:00|3392.6|3289.1|3392.6|3289.1|3392.6|3289.1|3392.6|3289.1|0
1724863500000|2024-08-28 16:45:00||3290.6||3290.6||3290.6||3290.6|0
1724863800000|2024-08-28 16:50:00|3394.1||3394.1||3394.1||3394.1||0
1724864100000|2024-08-28 16:55:00||3292.1||3292.1||3292.1||3292.1|0
1724864400000|2024-08-28 17:00:00|3395.6||3395.6||3395.6||3395.6||0
1724865000000|2024-08-28 17:10:00|3394.1|3290.6|3394.1|3290.6|3394.1|3290.6|3394.1|3290.6|0
1724865600000|2024-08-28 17:20:00|3392.6|3289.1|3392.6|3289.1|3392.6|3289.1|3392.6|3289.1|0
1724866800000|2024-08-28 17:40:00|3390.6|3287.1|3389.1|3285.6|3390.6|3287.1|3389.1|3285.6|0
1724867100000|2024-08-28 17:45:00|3387.6|3284.1|3387.6|3284.1|3387.6|3284.1|3387.6|3284.1|0
1724867400000|2024-08-28 17:50:00|3386.1|3282.6|3386.1|3282.6|3386.1|3282.6|3386.1|3282.6|0
1724867700000|2024-08-28 17:55:00|3384.6|3280.6|3379.6|3276.1|3384.6|3280.6|3379.6|3276.1|0
1724868300000|2024-08-28 18:05:00|3381.1|3277.6|3382.6|3279.1|3382.6|3279.1|3381.1|3277.6|0
1724869500000|2024-08-28 18:25:00|3381.1||3381.1||3381.1||3381.1||0
1724869800000|2024-08-28 18:30:00||3277.6||3277.6||3277.6||3277.6|0
1724870100000|2024-08-28 18:35:00|3382.6|3279.1|3382.6|3279.1|3382.6|3279.1|3382.6|3279.1|0
1724870400000|2024-08-28 18:40:00|3381.1||3381.1||3381.1||3381.1||0
1724870700000|2024-08-28 18:45:00||3277.6||3277.6||3277.6||3277.6|0
1724871000000|2024-08-28 18:50:00|3382.6|3279.1|3386.1|3282.6|3386.1|3282.6|3382.6|3279.1|0
1724871300000|2024-08-28 18:55:00|3387.6|3284.1|3389.1|3285.6|3389.1|3285.6|3387.6|3284.1|0
1724871600000|2024-08-28 19:00:00|3390.6|3287.1|3390.6|3287.1|3390.6|3287.1|3390.6|3287.1|0
1724871900000|2024-08-28 19:05:00|3389.1|3285.6|3389.1|3285.6|3389.1|3285.6|3389.1|3285.6|0
1724872200000|2024-08-28 19:10:00|3387.6|3284.1|3387.6|3284.1|3387.6|3284.1|3387.6|3284.1|0
1724872500000|2024-08-28 19:15:00||3285.6||3285.6||3285.6||3285.6|0
1724872800000|2024-08-28 19:20:00|3389.1||3389.1||3389.1||3389.1||0
1724873100000|2024-08-28 19:25:00|3390.6|3287.1|3390.6|3287.1|3390.6|3287.1|3390.6|3287.1|0
1724873700000|2024-08-28 19:35:00|3389.1|3285.6|3389.1|3285.6|3389.1|3285.6|3389.1|3285.6|0
1724874300000|2024-08-28 19:45:00|3390.6|3287.1|3390.6|3287.1|3390.6|3287.1|3390.6|3287.1|0
1724874900000|2024-08-28 19:55:00|3389.1||3389.1||3389.1||3389.1||0
1724911200000|2024-08-29 06:00:00|3366.6|3313.1|3392.1|3288.6|3392.1|3313.1|3366.6|3288.6|0
1724914500000|2024-08-29 06:55:00|3399.1|3284.1|3345.6|3330.1|3399.1|3330.1|3345.1|3284.1|0
1724914800000|2024-08-29 07:00:00|3346.6|3331.1|3347.1|3342.1|3352.1|3342.1|3344.1|3331.1|0
1724915100000|2024-08-29 07:05:00|3348.1|3342.6|3351.6|3346.6|3351.6|3347.1|3348.1|3342.6|0
1724915400000|2024-08-29 07:10:00|3351.1|3346.1|3357.6|3353.6|3358.1|3353.6|3351.1|3345.6|0
1724915700000|2024-08-29 07:15:00|3358.1|3353.1|3357.6|3352.6|3358.6|3353.6|3357.1|3351.1|0
1724916000000|2024-08-29 07:20:00|3358.1|3353.1|3359.1|3353.6|3359.6|3355.1|3358.1|3352.6|1
1724916300000|2024-08-29 07:25:00|3358.6|3353.1|3355.1|3349.1|3358.6|3353.1|3355.1|3349.1|0
1724916600000|2024-08-29 07:30:00|3355.6|3349.6|3356.1|3351.6|3357.1|3352.6|3355.1|3349.6|0
1724916900000|2024-08-29 07:35:00|3355.6|3351.1|3355.1|3349.6|3355.6|3351.6|3355.1|3349.6|0
1724917200000|2024-08-29 07:40:00|3354.1|3349.1|3356.6|3351.6|3356.6|3351.6|3354.1|3348.6|0
1724917500000|2024-08-29 07:45:00|3356.1|3351.1|3355.1|3350.6|3356.1|3351.6|3355.1|3350.1|0
1724917800000|2024-08-29 07:50:00|3354.1|3350.1|3355.1|3349.6|3355.1|3350.1|3354.1|3349.1|0
1724918100000|2024-08-29 07:55:00|3354.6|3349.1|3352.1|3347.1|3354.6|3349.1|3352.1|3347.1|0
1724918400000|2024-08-29 08:00:00|3352.6|3346.6|3357.6|3352.6|3357.6|3353.1|3352.6|3346.6|0
1724918700000|2024-08-29 08:05:00|3358.1|3353.1|3360.1|3354.6|3360.6|3355.6|3358.1|3353.1|0
1724919000000|2024-08-29 08:10:00|3359.6|3354.1|3362.1|3357.6|3362.6|3358.1|3359.1|3354.1|0
1724919300000|2024-08-29 08:15:00|3362.6|3358.6|3362.6|3357.6|3364.1|3359.6|3362.6|3357.6|0
1724919600000|2024-08-29 08:20:00|3362.1|3357.1|3359.6|3354.6|3362.1|3357.1|3359.6|3354.6|0
1724919900000|2024-08-29 08:25:00|3360.1|3355.1|3362.1|3357.1|3362.1|3357.1|3359.6|3354.6|0
1724920200000|2024-08-29 08:30:00|3362.6|3357.6|3363.6|3358.6|3363.6|3358.6|3362.6|3357.6|0
1724920500000|2024-08-29 08:35:00|3364.1|3359.1|3367.1|3362.6|3367.1|3362.6|3364.1|3359.1|0
1724920800000|2024-08-29 08:40:00|3366.6|3362.1|3367.1|3362.1|3367.1|3362.1|3366.6|3362.1|0
1724921100000|2024-08-29 08:45:00|3366.6|3361.6|3365.6|3361.1|3366.6|3361.6|3365.6|3360.6|0
1724921400000|2024-08-29 08:50:00|3366.1|3361.6|3365.6|3360.6|3366.6|3362.1|3365.6|3360.1|0
1724921700000|2024-08-29 08:55:00|3365.1|3360.1|3367.1|3362.1|3367.1|3362.1|3364.6|3360.1|0
1724922000000|2024-08-29 09:00:00|3367.6|3362.6|3372.1|3367.6|3372.1|3367.6|3367.1|3362.6|0
1724922300000|2024-08-29 09:05:00|3372.6|3368.1|3375.1|3370.1|3376.6|3371.6|3372.6|3368.1|0
1724922600000|2024-08-29 09:10:00|3375.6|3370.6|3374.1|3369.6|3376.6|3372.1|3374.1|3369.6|0
1724922900000|2024-08-29 09:15:00|3374.6|3370.1|3374.1|3369.6|3375.1|3370.6|3373.1|3368.6|0
1724923200000|2024-08-29 09:20:00|3374.6|3369.1|3376.6|3372.1|3376.6|3372.1|3374.1|3369.1|0
1724923500000|2024-08-29 09:25:00|3377.1|3372.6|3379.6|3375.1|3379.6|3375.1|3377.1|3372.6|0
1724923800000|2024-08-29 09:30:00|3379.1|3374.6|3384.1|3370.1|3384.1|3374.6|3379.1|3369.1|0
1724924100000|2024-08-29 09:35:00|3384.6|3370.6|3381.6|3377.1|3385.1|3378.1|3381.6|3370.6|0
1724924400000|2024-08-29 09:40:00|3382.1|3378.1|3385.1|3379.6|3388.6|3380.1|3382.1|3373.6|0
1724924700000|2024-08-29 09:45:00|3385.6|3380.1|3387.1|3381.6|3387.1|3382.6|3385.1|3380.1|0
1724925000000|2024-08-29 09:50:00|3386.6|3381.1|3384.1|3379.1|3386.6|3381.1|3384.1|3379.1|0
1724925300000|2024-08-29 09:55:00|3383.1|3378.6|3383.1|3377.6|3383.1|3378.6|3383.1|3377.6|0
1724925600000|2024-08-29 10:00:00|3383.6|3378.1|3384.1|3379.1|3384.1|3379.6|3383.6|3378.1|0
1724925900000|2024-08-29 10:05:00|3383.6|3378.6|3383.1|3379.1|3383.6|3379.1|3383.1|3378.1|0
1724926200000|2024-08-29 10:10:00|3383.6|3378.6|3384.1|3379.1|3384.1|3379.6|3383.1|3378.6|0
1724926500000|2024-08-29 10:15:00|3383.1|3378.6|3383.1|3378.6|3383.6|3378.6|3383.1|3378.6|0
1724926800000|2024-08-29 10:20:00|3383.6|3379.6|3383.6|3379.6|3384.1|3379.6|3383.1|3378.6|0
1724927100000|2024-08-29 10:25:00|3384.1|3379.1|3382.1|3377.1|3384.1|3379.1|3382.1|3377.1|0
1724927400000|2024-08-29 10:30:00|3382.6|3377.6|3381.1|3376.6|3382.6|3378.1|3381.1|3376.6|0
1724927700000|2024-08-29 10:35:00|3380.1|3376.1|3380.1|3373.6|3380.1|3376.1|3380.1|3372.6|0
1724928000000|2024-08-29 10:40:00|3379.6|3373.1|3378.1|3373.1|3379.6|3373.6|3377.1|3371.6|0
1724928300000|2024-08-29 10:45:00|3378.6|3373.6|3381.6|3376.6|3381.6|3377.1|3378.6|3373.6|0
1724928600000|2024-08-29 10:50:00|3381.1|3377.1|3381.1|3376.6|3382.1|3377.6|3381.1|3376.6|0
1724928900000|2024-08-29 10:55:00|3380.6|3376.1|3380.6|3375.6|3380.6|3376.1|3380.1|3375.6|0
1724929200000|2024-08-29 11:00:00|3385.6|3370.6|3384.6|3373.1|3425.1|3373.1|3382.6|3345.6|0
1724929500000|2024-08-29 11:05:00|3383.6|3371.6|3385.6|3375.6|3385.6|3375.6|3383.6|3370.6|0
1724929800000|2024-08-29 11:10:00|3385.1|3371.6|3384.6|3374.1|3385.6|3375.1|3382.6|3369.6|0
1724930100000|2024-08-29 11:15:00|3385.1|3374.6|3383.6|3373.1|3385.6|3374.6|3382.6|3369.1|0
1724930400000|2024-08-29 11:20:00|3383.1||3383.6||3383.6||3382.6||0
1724930700000|2024-08-29 11:25:00|3382.6|3369.1|3380.1|3375.1|3383.6|3375.1|3379.1|3369.1|0
1724931000000|2024-08-29 11:30:00|3379.6||3379.1||3379.6||3379.1||0
1724931300000|2024-08-29 11:35:00|3379.6|3374.1|3381.6|3374.6|3381.6|3375.1|3379.6|3374.1|0
1724931600000|2024-08-29 11:40:00|3382.1|3375.1|3382.1|3375.1|3382.1|3375.1|3382.1|3374.6|0
1724931900000|2024-08-29 11:45:00|3382.6|3375.6|3384.6|3377.1|3384.6|3377.1|3382.6|3375.6|0
1724932200000|2024-08-29 11:50:00|3384.1|3376.6|3382.1|3377.6|3385.6|3377.6|3382.1|3371.1|0
1724932500000|2024-08-29 11:55:00|3381.6|3376.6|3381.1|3376.1|3381.6|3376.6|3381.1|3375.6|0
1724932800000|2024-08-29 12:00:00|3381.6|3376.6|3383.6|3378.6|3383.6|3378.6|3381.6|3376.6|0
1724933100000|2024-08-29 12:05:00|3383.1|3377.6|3384.1|3379.6|3384.6|3379.6|3382.1|3377.6|0
1724933400000|2024-08-29 12:10:00|3384.6||3384.1||3384.6||3384.1||0
1724933700000|2024-08-29 12:15:00|3383.6|3379.1|3383.6|3379.1|3383.6|3379.1|3383.1|3379.1|0
1724934000000|2024-08-29 12:20:00|3384.1|3375.6|3388.6|3378.6|3388.6|3378.6|3383.1|3375.6|0
1724934300000|2024-08-29 12:25:00|3389.6|3379.1|3429.1|3327.1|3429.1|3379.6|3389.6|3327.1|0
1724934600000|2024-08-29 12:30:00|3428.6|3327.6|3391.1|3378.6|3428.6|3381.6|3389.1|3327.6|0
1724934900000|2024-08-29 12:35:00|3390.1|3377.6|3387.1|3375.6|3391.6|3378.6|3386.6|3374.6|0
1724935200000|2024-08-29 12:40:00|3389.1|3374.6|3384.6|3374.6|3389.6|3376.1|3384.6|3373.6|0
1724935500000|2024-08-29 12:45:00|3388.6|3375.1|3386.6|3381.1|3388.6|3381.1|3385.1|3374.1|0
1724935800000|2024-08-29 12:50:00|3387.6|3381.6|3387.6|3382.1|3387.6|3382.1|3387.6|3381.6|0
1724936100000|2024-08-29 12:55:00|3387.1||3387.6||3387.6||3386.6||0
1724936400000|2024-08-29 13:00:00|3387.1|3382.6|3386.6|3382.1|3387.1|3383.1|3386.6|3381.6|0
1724936700000|2024-08-29 13:05:00|3386.1|3381.6|3384.6|3380.1|3386.1|3381.6|3384.6|3380.1|0
1724937000000|2024-08-29 13:10:00|3384.1|3379.6|3384.6|3379.1|3384.6|3380.1|3383.6|3379.1|0
1724937300000|2024-08-29 13:15:00|3385.6|3379.6|3385.6|3381.1|3385.6|3381.1|3385.6|3379.6|0
1724937600000|2024-08-29 13:20:00||3380.6||3381.1||3381.1||3380.6|0
1724937900000|2024-08-29 13:25:00|3386.1|3381.6|3387.1|3381.6|3387.6|3382.1|3386.1|3381.6|0
1724938200000|2024-08-29 13:30:00|3386.1|3381.1|3387.6|3382.6|3387.6|3382.6|3384.1|3378.6|1
1724938500000|2024-08-29 13:35:00|3387.1|3383.1|3382.1|3377.1|3388.1|3383.6|3381.6|3377.1|0
1724938800000|2024-08-29 13:40:00|3381.6|3376.6|3379.1|3374.1|3381.6|3377.1|3378.1|3373.6|0
1724939100000|2024-08-29 13:45:00|3379.6|3374.6|3384.1|3378.1|3384.1|3378.1|3379.6|3374.6|0
1724939400000|2024-08-29 13:50:00|3383.1|3377.6|3379.6|3374.1|3383.6|3377.6|3378.1|3373.6|0
1724939700000|2024-08-29 13:55:00|3380.1|3374.6|3385.1|3374.1|3385.1|3377.1|3380.1|3374.1|0
1724940000000|2024-08-29 14:00:00|3385.6|3374.6|3384.6|3379.6|3387.1|3381.6|3382.6|3374.6|0
1724940300000|2024-08-29 14:05:00|3384.1|3379.1|3384.6|3379.6|3386.1|3381.6|3383.6|3378.6|0
1724940600000|2024-08-29 14:10:00|3385.1|3380.1|3388.1|3383.6|3388.6|3383.6|3385.1|3380.1|0
1724940900000|2024-08-29 14:15:00|3388.6|3383.1|3386.6|3381.6|3389.6|3385.1|3384.1|3381.1|2
1724941200000|2024-08-29 14:20:00|3387.1|3382.1|3388.1|3383.1|3388.6|3384.1|3386.1|3381.1|0
1724941500000|2024-08-29 14:25:00|3388.6|3382.6|3388.1|3383.1|3388.6|3383.6|3388.1|3382.6|0
1724941800000|2024-08-29 14:30:00|3388.6|3383.6|3387.1|3382.1|3388.6|3384.1|3387.1|3382.1|0
1724942100000|2024-08-29 14:35:00|3387.6|3382.6|3388.1|3383.1|3388.1|3383.6|3387.6|3382.6|0
1724942400000|2024-08-29 14:40:00|3388.6|3383.6|3388.1|3382.6|3389.1|3384.1|3386.1|3381.1|0
1724942700000|2024-08-29 14:45:00|3387.1|3383.1|3389.1|3384.6|3389.1|3384.6|3387.1|3383.1|0
1724943000000|2024-08-29 14:50:00|3389.6|3384.1|3389.1|3384.1|3389.6|3384.6|3389.1|3383.6|0
1724943300000|2024-08-29 14:55:00|3388.6|3383.6|3386.1|3380.6|3388.6|3383.6|3386.1|3380.6|0
1724943600000|2024-08-29 15:00:00|3386.6|3381.6|3387.1|3382.1|3387.6|3382.6|3386.1|3381.6|0
1724943900000|2024-08-29 15:05:00|3386.1|3381.6|3385.1|3380.1|3386.1|3382.6|3384.6|3379.6|0
1724944200000|2024-08-29 15:10:00|3384.6|3379.6|3386.6|3381.1|3386.6|3381.1|3384.1|3379.6|0
1724944500000|2024-08-29 15:15:00|3387.1|3381.6|3385.6|3381.1|3387.1|3382.1|3385.6|3381.1|0
1724944800000|2024-08-29 15:20:00|3385.1|3380.6|3384.6|3379.6|3385.1|3380.6|3384.6|3378.6|0
1724945100000|2024-08-29 15:25:00||3379.1||3379.6||3379.6||3378.6|0
1724945400000|2024-08-29 15:30:00|3389.6|3373.6|3394.6|3344.6|3430.6|3388.1|3389.6|3331.6|10
1724945700000|2024-08-29 15:35:00|3394.1|3345.6|3396.6|3359.6|3401.6|3359.6|3392.1|3345.6|1
1724946000000|2024-08-29 15:40:00|3397.1|3360.6|3397.1|3374.6|3397.1|3374.6|3396.1|3360.6|0
1724946300000|2024-08-29 15:45:00|3436.1|3375.6|3440.6|3337.6|3441.6|3380.6|3435.6|3336.6|0
1724946600000|2024-08-29 15:50:00|3441.6|3338.1|3443.6|3338.1|3443.6|3353.6|3421.1|3337.6|0
1724946900000|2024-08-29 15:55:00||3339.6||3339.6||3339.6||3339.6|0
1724947200000|2024-08-29 16:00:00|3445.1|3341.1|3445.1|3341.1|3445.1|3341.1|3445.1|3341.1|0
1724947500000|2024-08-29 16:05:00|3446.6|3342.6|3446.6|3342.6|3446.6|3342.6|3446.6|3342.6|0
1724947800000|2024-08-29 16:10:00|3445.1|3341.1|3445.1|3341.1|3445.1|3341.1|3445.1|3341.1|0
1724949900000|2024-08-29 16:45:00||3339.6||3339.6||3339.6||3339.6|0
1724950200000|2024-08-29 16:50:00|3443.6|3338.1|3443.6|3338.1|3443.6|3338.1|3443.6|3338.1|0
1724950800000|2024-08-29 17:00:00|3441.6|3336.1|3441.6|3336.1|3441.6|3336.1|3441.6|3336.1|0
1724951100000|2024-08-29 17:05:00|3440.1||3440.1||3440.1||3440.1||0
1724951400000|2024-08-29 17:10:00|3438.6|3334.6|3438.6|3334.6|3438.6|3334.6|3438.6|3334.6|0
1724951700000|2024-08-29 17:15:00|3440.1||3440.1||3440.1||3440.1||0
1724952300000|2024-08-29 17:25:00|3438.6|3336.1|3438.6|3334.6|3438.6|3336.1|3438.6|3334.6|0
1724952900000|2024-08-29 17:35:00||3333.1||3333.1||3333.1||3333.1|0
1724953200000|2024-08-29 17:40:00|3437.1||3437.1||3437.1||3437.1||0
1724953800000|2024-08-29 17:50:00|3438.6||3438.6||3438.6||3438.6||0
1724954100000|2024-08-29 17:55:00||3334.6||3334.6||3334.6||3334.6|0
1724954400000|2024-08-29 18:00:00|3437.1|3333.1|3438.6|3334.6|3438.6|3334.6|3437.1|3333.1|0
1724955300000|2024-08-29 18:15:00||3333.1||3333.1||3333.1||3333.1|0
1724955900000|2024-08-29 18:25:00|3437.1|3331.6|3433.6|3329.6|3437.1|3331.6|3433.6|3329.6|0
1724956200000|2024-08-29 18:30:00|3432.1|3328.1|3432.1|3326.6|3432.1|3328.1|3432.1|3326.6|0
1724956500000|2024-08-29 18:35:00|3430.6|3325.1|3427.1|3323.6|3430.6|3325.1|3427.1|3323.6|0
1724956800000|2024-08-29 18:40:00|3425.6|3321.6|3424.1|3320.1|3425.6|3323.6|3424.1|3318.6|0
1724957100000|2024-08-29 18:45:00|3422.1|3318.6|3424.1|3320.1|3424.1|3320.1|3422.1|3317.1|0
1724957400000|2024-08-29 18:50:00|3422.1|3318.6|3424.1|3320.1|3424.1|3320.1|3420.6|3317.1|0
1724957700000|2024-08-29 18:55:00|3422.1|3318.6|3424.1|3320.1|3424.1|3320.1|3422.1|3318.6|0
1724958000000|2024-08-29 19:00:00|3422.1|3318.6|3422.1|3318.6|3422.1|3318.6|3422.1|3317.1|0
1724958300000|2024-08-29 19:05:00|3424.1||3424.1||3424.1||3422.1||0
1724958600000|2024-08-29 19:10:00|3422.1|3320.1|3422.1|3318.6|3422.1|3320.1|3422.1|3318.6|0
1724958900000|2024-08-29 19:15:00|3424.1|3320.1|3425.6|3321.6|3425.6|3321.6|3424.1|3320.1|0
1724959200000|2024-08-29 19:20:00||3320.1||3321.6||3321.6||3320.1|0
1724959500000|2024-08-29 19:25:00|3427.1|3323.6|3427.1|3323.6|3427.1|3323.6|3427.1|3323.6|0
1724960100000|2024-08-29 19:35:00|3428.6|3325.1|3428.6|3325.1|3430.6|3325.1|3428.6|3325.1|0
1724960400000|2024-08-29 19:40:00|3427.1|3323.6|3425.6|3321.6|3427.1|3323.6|3425.6|3321.6|0
1724961000000|2024-08-29 19:50:00|3424.1|3320.1|3424.1|3322.6|3424.1|3322.6|3424.1|3320.1|0
1724961300000|2024-08-29 19:55:00|3425.6||3425.6||3425.6||3425.6||0
1724997600000|2024-08-30 06:00:00|3405.1|3351.6|3430.6|3326.1|3432.1|3353.1|3405.1|3326.1|0
1725000000000|2024-08-30 06:40:00|3439.6|3317.1|3439.6|3317.1|3439.6|3317.1|3439.6|3317.1|0
1725000600000|2024-08-30 06:50:00|3445.6|3311.1|3445.1|3299.6|3451.6|3311.1|3445.1|3293.1|0
1725000900000|2024-08-30 06:55:00|3432.1|3312.1|3381.1|3363.6|3432.1|3365.6|3381.1|3312.1|0
1725001200000|2024-08-30 07:00:00|3381.6|3365.1|3377.6|3371.6|3381.6|3373.1|3376.6|3361.6|0
1725001500000|2024-08-30 07:05:00|3378.1|3372.6|3378.6|3373.6|3379.6|3375.1|3377.6|3372.6|0
1725001800000|2024-08-30 07:10:00|3377.6|3373.1|3373.6|3368.6|3377.6|3373.1|3373.6|3368.6|0
1725002100000|2024-08-30 07:15:00|3373.1|3368.1|3374.6|3369.1|3375.6|3370.6|3372.6|3367.6|0
1725002400000|2024-08-30 07:20:00|3373.6|3368.6|3373.6|3369.1|3374.6|3369.6|3373.6|3368.6|0
1725002700000|2024-08-30 07:25:00|3374.1|3369.6|3375.6|3370.6|3375.6|3371.1|3374.1|3369.6|0
1725003000000|2024-08-30 07:30:00|3376.1|3371.6|3377.1|3372.1|3377.1|3372.1|3375.6|3371.1|0
1725003300000|2024-08-30 07:35:00|3377.6|3372.6|3379.6|3374.6|3379.6|3374.6|3377.6|3372.6|0
1725003600000|2024-08-30 07:40:00|3379.1|3374.1|3380.6|3376.1|3380.6|3376.1|3378.6|3374.1|0
1725003900000|2024-08-30 07:45:00|3380.1|3375.6|3377.6|3372.6|3380.1|3375.6|3377.6|3372.6|0
1725004200000|2024-08-30 07:50:00|3377.1|3372.1|3379.6|3374.6|3379.6|3375.1|3376.6|3372.1|0
1725004500000|2024-08-30 07:55:00|3380.1|3375.1|3380.1|3374.1|3381.6|3376.6|3379.6|3374.1|0
1725004800000|2024-08-30 08:00:00|3379.1|3374.6|3378.1|3373.6|3379.1|3375.6|3378.1|3373.6|0
1725005100000|2024-08-30 08:05:00|3378.6|3373.1|3378.6|3373.6|3378.6|3374.1|3378.6|3373.1|0
1725005400000|2024-08-30 08:10:00|3379.1|3374.1|3380.1|3375.6|3380.6|3375.6|3379.1|3374.1|0
1725005700000|2024-08-30 08:15:00|3380.6|3375.1|3379.1|3374.6|3380.6|3375.6|3379.1|3374.6|0
1725006000000|2024-08-30 08:20:00|3379.6||3379.6||3379.6||3379.1||0
1725006300000|2024-08-30 08:25:00|3380.1|3375.1|3380.1|3375.1|3381.1|3376.6|3380.1|3375.1|0
1725006600000|2024-08-30 08:30:00|3379.6|3375.6|3379.6|3374.6|3379.6|3375.6|3379.1|3374.6|0
1725006900000|2024-08-30 08:35:00|3380.1|3375.6|3381.1|3376.6|3381.1|3376.6|3380.1|3375.6|0
1725007200000|2024-08-30 08:40:00|3381.6|3377.1|3382.1|3377.6|3382.1|3377.6|3381.6|3377.1|0
1725007500000|2024-08-30 08:45:00|3382.6|3378.1|3382.1|3377.6|3383.6|3379.1|3382.1|3377.6|0
1725007800000|2024-08-30 08:50:00|3382.6|3378.1|3382.6|3377.6|3383.1|3378.6|3382.1|3377.6|0
1725008100000|2024-08-30 08:55:00|3383.1|3378.1|3384.6|3379.6|3384.6|3379.6|3383.1|3378.1|0
1725008400000|2024-08-30 09:00:00|3385.1|3380.1|3386.6|3382.1|3386.6|3382.1|3385.1|3380.1|0
1725008700000|2024-08-30 09:05:00|3386.1|3381.6|3386.1|3381.1|3386.1|3381.6|3386.1|3381.1|0
1724652000000|2024-08-26 06:00:00|3344.6|3290.6|3370.1|3266.6|3370.1|3290.6|3344.6|3266.6|0
1724655000000|2024-08-26 06:50:00|3379.6|3234.1|3379.6|3234.1|3379.6|3234.1|3379.6|3234.1|0
1724655300000|2024-08-26 06:55:00|3366.6|3247.1|3317.6|3288.6|3366.6|3288.6|3317.6|3247.1|0
1724655600000|2024-08-26 07:00:00|3318.6|3289.1|3316.6|3311.6|3325.6|3313.6|3316.6|3289.1|0
1724655900000|2024-08-26 07:05:00|3317.1|3312.1|3318.6|3313.1|3318.6|3314.1|3317.1|3311.6|0
1724656200000|2024-08-26 07:10:00|3318.1|3312.6|3318.6|3313.6|3318.6|3313.6|3315.6|3310.6|0
1724656500000|2024-08-26 07:15:00|3317.6|3313.1|3318.6|3314.1|3319.1|3314.6|3317.6|3312.6|0
1724656800000|2024-08-26 07:20:00|3317.6|3313.6|3317.6|3312.6|3317.6|3313.6|3316.6|3311.6|0
1724657100000|2024-08-26 07:25:00|3318.1|3313.6|3317.6|3312.6|3318.6|3314.1|3317.6|3312.6|0
1724657400000|2024-08-26 07:30:00|3318.1|3313.1|3315.6|3310.6|3318.1|3313.6|3315.6|3310.6|0
1724657700000|2024-08-26 07:35:00|3315.1|3310.1|3313.6|3309.1|3315.1|3310.1|3312.6|3308.1|0
1724658000000|2024-08-26 07:40:00|3313.1|3308.6|3309.6|3305.6|3313.1|3308.6|3309.6|3305.6|0
1724658300000|2024-08-26 07:45:00|3310.1||3310.6||3310.6||3310.1||0
1724658600000|2024-08-26 07:50:00|3311.1|3306.1|3312.1|3307.6|3312.1|3307.6|3310.6|3306.1|0
1724658900000|2024-08-26 07:55:00|3311.6|3307.1|3312.6|3307.6|3313.1|3308.1|3311.6|3307.1|0
1724659200000|2024-08-26 08:00:00|3313.1|3308.1|3313.1|3308.6|3313.1|3308.6|3312.6|3307.6|0
1724659500000|2024-08-26 08:05:00|3312.6|3308.1|3315.6|3311.1|3315.6|3311.1|3312.6|3307.6|0
1724659800000|2024-08-26 08:10:00|3316.1|3310.6|3316.1|3311.1|3316.1|3311.6|3315.6|3310.6|0
1724660100000|2024-08-26 08:15:00|3316.6|3311.6|3317.6|3312.1|3317.6|3313.1|3316.6|3311.6|0
1724660400000|2024-08-26 08:20:00|3317.1|3311.6|3315.6|3310.6|3317.1|3311.6|3315.6|3310.6|0
1724660700000|2024-08-26 08:25:00|3316.1|3311.1|3316.1|3311.6|3316.1|3311.6|3316.1|3311.1|0
1724661000000|2024-08-26 08:30:00|3316.6|3312.1|3316.6|3312.1|3316.6|3312.1|3316.6|3312.1|0
1724661300000|2024-08-26 08:35:00|3317.1|3312.6|3315.6|3311.1|3317.1|3312.6|3315.6|3311.1|0
1724661600000|2024-08-26 08:40:00|3315.1|3310.6|3315.1|3310.1|3315.1|3310.6|3314.6|3310.1|0
1724661900000|2024-08-26 08:45:00|3315.6|3310.6|3316.1|3311.1|3316.1|3311.1|3315.6|3310.6|0
1724662200000|2024-08-26 08:50:00|3315.6|3310.6|3315.6|3310.6|3315.6|3310.6|3315.6|3310.6|0
1724662500000|2024-08-26 08:55:00|3316.1|3311.1|3316.6|3311.6|3316.6|3311.6|3316.1|3311.1|0
1724662800000|2024-08-26 09:00:00|3315.6|3312.1|3315.6|3311.1|3315.6|3312.6|3315.6|3311.1|0
1724663100000|2024-08-26 09:05:00|3315.1|3310.6|3315.6|3311.1|3316.1|3311.6|3315.1|3310.6|0
1724663400000|2024-08-26 09:10:00|3314.6|3310.6|3314.6|3309.6|3314.6|3310.6|3314.6|3309.6|0
1724663700000|2024-08-26 09:15:00|3314.1|3309.1|3313.6|3309.1|3314.1|3309.1|3313.6|3309.1|0
1724664000000|2024-08-26 09:20:00|3314.1|3308.6|3314.6|3310.1|3314.6|3310.1|3313.6|3308.6|0
1724664300000|2024-08-26 09:25:00||3309.6||3309.6||3309.6||3309.6|0
1724664600000|2024-08-26 09:30:00|3314.1|3309.1|3313.6|3309.1|3314.1|3309.1|3313.6|3309.1|0
1724664900000|2024-08-26 09:35:00||3308.6||3308.6||3308.6||3308.6|0
1724665500000|2024-08-26 09:45:00|3313.1|3308.1|3312.6|3308.1|3313.1|3308.1|3312.6|3308.1|0
1724665800000|2024-08-26 09:50:00|3313.1||3313.1||3313.1||3313.1||0
1724666100000|2024-08-26 09:55:00|3313.6|3308.6|3313.6|3308.6|3313.6|3309.1|3313.6|3308.6|0
1724666400000|2024-08-26 10:00:00|3314.1|3309.1|3313.6|3309.1|3314.1|3309.6|3313.6|3309.1|0
1724666700000|2024-08-26 10:05:00|3314.1|3310.1|3315.1|3310.1|3315.1|3310.1|3314.1|3310.1|0
1724667000000|2024-08-26 10:10:00|3315.6|3310.6|3315.6|3310.6|3315.6|3311.1|3315.6|3310.6|0
1724667300000|2024-08-26 10:15:00|3316.1|3311.1|3316.1|3311.6|3316.1|3311.6|3316.1|3311.1|0
1724667600000|2024-08-26 10:20:00|3315.6|3311.1|3314.6|3310.1|3315.6|3311.1|3314.6|3310.1|0
1724667900000|2024-08-26 10:25:00|3315.1||3314.6||3315.1||3314.6||0
1724668200000|2024-08-26 10:30:00|3314.1|3309.6|3310.6|3306.1|3314.1|3309.6|3310.6|3306.1|0
1724668500000|2024-08-26 10:35:00|3311.1|3305.6|3311.1|3306.6|3311.1|3306.6|3311.1|3305.6|0
1724668800000|2024-08-26 10:40:00|3310.6|3306.1|3310.1|3305.6|3310.6|3306.1|3310.1|3305.6|0
1724669100000|2024-08-26 10:45:00|3310.6|3306.1|3310.6|3306.1|3310.6|3306.6|3310.6|3306.1|0
1724669400000|2024-08-26 10:50:00|3311.1|3307.1|3311.6|3306.6|3311.6|3307.1|3311.1|3306.6|0
1724669700000|2024-08-26 10:55:00|3312.1|3307.1|3312.1|3307.6|3312.1|3307.6|3312.1|3307.1|0
1724670000000|2024-08-26 11:00:00|3358.1|3307.1|3314.1|3309.1|3358.1|3309.1|3314.1|3261.1|0
1724670300000|2024-08-26 11:05:00|3313.6|3308.6|3312.6|3307.6|3313.6|3308.6|3312.1|3307.6|0
1724670600000|2024-08-26 11:10:00|3313.1|3308.6|3313.6|3309.6|3313.6|3309.6|3313.1|3308.6|0
1724670900000|2024-08-26 11:15:00|3313.1|3309.1|3313.6|3308.6|3313.6|3309.1|3313.1|3308.6|0
1724671200000|2024-08-26 11:20:00|3314.1|3309.1|3315.6|3310.6|3315.6|3310.6|3314.1|3309.1|0
1724671500000|2024-08-26 11:25:00|3316.1|3311.1|3315.1|3310.1|3316.6|3311.6|3315.1|3310.1|0
1724671800000|2024-08-26 11:30:00|3315.6|3310.6|3315.1|3310.6|3315.6|3311.1|3315.1|3310.6|0
1724672100000|2024-08-26 11:35:00|3315.6|3310.1|3315.1|3311.1|3315.6|3311.1|3314.6|3310.1|0
1724672400000|2024-08-26 11:40:00|3315.6|3310.6|3314.1|3309.1|3316.1|3310.6|3314.1|3309.1|0
1724672700000|2024-08-26 11:45:00|3313.1|3308.6|3314.6|3309.6|3314.6|3309.6|3313.1|3308.6|0
1724673000000|2024-08-26 11:50:00|3315.1|3310.1|3315.6|3310.6|3315.6|3310.6|3315.1|3310.1|0
1724673300000|2024-08-26 11:55:00|3316.1|3311.1|3316.1|3311.6|3316.1|3311.6|3316.1|3311.1|0
1724673600000|2024-08-26 12:00:00|3315.6|3311.1|3313.1|3309.1|3315.6|3311.1|3313.1|3309.1|0
1724673900000|2024-08-26 12:05:00|3313.6|3308.6|3313.6|3309.1|3313.6|3309.1|3313.6|3308.1|0
1724674200000|2024-08-26 12:10:00|3314.1|3309.6|3315.1|3310.1|3315.1|3310.1|3314.1|3309.6|0
1724674500000|2024-08-26 12:15:00|3317.6|3299.6|3315.6|3310.6|3317.6|3310.6|3315.6|3299.6|0
1724674800000|2024-08-26 12:20:00|3316.1|3311.1|3315.6|3310.6|3316.1|3311.6|3315.6|3310.6|0
1724675100000|2024-08-26 12:25:00|3316.1|3311.1|3320.6|3309.6|3320.6|3312.6|3316.1|3309.6|0
1724675400000|2024-08-26 12:30:00|3321.1|3310.1|3317.6|3312.6|3321.1|3314.1|3317.6|3310.1|0
1724675700000|2024-08-26 12:35:00|3318.1|3313.6|3318.1|3313.1|3318.1|3313.6|3317.6|3313.1|0
1724676000000|2024-08-26 12:40:00|3317.6|3312.6|3317.6|3312.6|3317.6|3312.6|3317.6|3312.6|0
1724676300000|2024-08-26 12:45:00|3317.1|3312.1|3318.6|3314.1|3319.1|3314.1|3316.6|3312.1|0
1724676600000|2024-08-26 12:50:00|3319.1||3319.1||3319.1||3318.6||0
1724676900000|2024-08-26 12:55:00|3318.6|3314.6|3319.6|3315.1|3319.6|3315.1|3318.6|3314.6|0
1724677200000|2024-08-26 13:00:00|3320.1|3316.1|3320.6|3315.6|3320.6|3316.1|3319.6|3315.6|0
1724677500000|2024-08-26 13:05:00|3320.1|3315.1|3318.6|3314.1|3320.1|3315.1|3318.6|3313.6|0
1724677800000|2024-08-26 13:10:00|3318.1|3313.6|3316.6|3312.1|3318.1|3313.6|3316.6|3312.1|0
1724678100000|2024-08-26 13:15:00|3316.1|3311.6|3316.6|3312.6|3316.6|3312.6|3316.1|3311.6|0
1724678400000|2024-08-26 13:20:00|3317.1|3313.1|3316.6|3312.1|3318.1|3313.6|3316.6|3312.1|0
1724678700000|2024-08-26 13:25:00|3317.1|3311.6|3316.6|3311.6|3317.1|3312.6|3316.6|3311.6|0
1724679000000|2024-08-26 13:30:00|3315.6|3312.1|3315.6|3311.1|3316.6|3312.1|3315.6|3310.6|0
1724679300000|2024-08-26 13:35:00|3315.1|3310.6|3316.1|3311.1|3317.1|3311.1|3314.1|3309.6|0
1724679600000|2024-08-26 13:40:00|3316.6|3310.6|3315.6|3310.1|3316.6|3310.6|3314.6|3310.1|0
1724679900000|2024-08-26 13:45:00|3315.1|3309.6|3315.1|3310.1|3315.6|3310.1|3314.6|3309.6|0
1724680200000|2024-08-26 13:50:00|3315.6|3310.6|3315.6|3311.1|3317.6|3312.1|3315.6|3310.6|0
1724680500000|2024-08-26 13:55:00|3316.1|3310.6|3316.1|3311.1|3316.1|3311.1|3315.1|3310.6|0
1724680800000|2024-08-26 14:00:00|3315.6|3310.6|3316.1|3310.1|3316.1|3310.6|3314.1|3309.6|0
1724681100000|2024-08-26 14:05:00|3316.6|3311.1|3314.6|3309.6|3316.6|3311.1|3314.1|3309.6|0
1724681400000|2024-08-26 14:10:00|3314.1|3309.1|3312.1|3307.1|3314.1|3309.1|3311.6|3307.1|0
1724681700000|2024-08-26 14:15:00|3311.6|3306.6|3310.6|3306.1|3312.1|3306.6|3310.1|3305.6|0
1724682000000|2024-08-26 14:20:00|3311.1||3312.1||3312.1||3311.1||0
1724682300000|2024-08-26 14:25:00|3312.6|3307.1|3315.1|3304.6|3315.1|3307.1|3312.1|3304.6|0
1724682600000|2024-08-26 14:30:00|3314.6|3304.1|3310.1|3305.1|3314.6|3307.6|3309.6|3304.1|0
1724682900000|2024-08-26 14:35:00|3310.6|3304.6|3305.6|3300.6|3310.6|3304.6|3305.1|3300.1|0
1724683200000|2024-08-26 14:40:00|3305.1|3300.1|3304.6|3300.1|3307.6|3301.6|3304.6|3300.1|0
1724683500000|2024-08-26 14:45:00|3305.1|3300.6|3305.6|3300.6|3306.6|3300.6|3305.1|3300.1|0
1724683800000|2024-08-26 14:50:00|3306.1|3301.1|3307.6|3302.6|3307.6|3302.6|3305.6|3301.1|0
1724684100000|2024-08-26 14:55:00|3308.1||3308.6||3308.6||3307.6||0
1724684400000|2024-08-26 15:00:00|3309.1|3303.6|3310.6|3304.6|3310.6|3304.6|3309.1|3303.6|0
1724684700000|2024-08-26 15:05:00|3310.1||3309.6||3310.1||3309.6||0
1724685000000|2024-08-26 15:10:00|3310.1|3305.1|3312.1|3307.1|3312.1|3307.1|3310.1|3305.1|0
1724685300000|2024-08-26 15:15:00|3311.6|3306.6|3310.6|3305.6|3311.6|3306.6|3310.1|3305.1|0
1724685600000|2024-08-26 15:20:00|3310.1|3305.1|3310.6|3303.6|3310.6|3305.1|3308.6|3303.6|0
1724685900000|2024-08-26 15:25:00|3309.6|3299.6|3315.1|3277.1|3355.6|3305.1|3307.6|3258.1|5
1724686200000|2024-08-26 15:30:00|3314.1|3278.1|3320.6|3292.1|3339.1|3297.6|3313.6|3277.1|0
1724686500000|2024-08-26 15:35:00|3319.6|3293.1|3315.1|3295.1|3320.6|3295.6|3315.1|3290.1|0
1724686800000|2024-08-26 15:40:00|3315.6|3295.6|3315.6|3297.1|3315.6|3297.6|3315.6|3290.1|0
1724687100000|2024-08-26 15:45:00|3315.1|3297.6|3320.1|3294.1|3320.6|3297.6|3314.6|3290.1|0
1724687400000|2024-08-26 15:50:00|3319.1|3254.6|3356.1|3253.1|3358.1|3254.6|3318.1|3253.1|0
1724687700000|2024-08-26 15:55:00|3354.6||3354.6||3354.6||3354.6||0
1724688300000|2024-08-26 16:05:00|3356.1||3356.1||3356.1||3356.1||0
1724688600000|2024-08-26 16:10:00||3254.6||3254.6||3254.6||3254.6|0
1724689200000|2024-08-26 16:20:00|3358.1|3256.1|3359.6|3257.6|3359.6|3257.6|3358.1|3256.1|0
1724689800000|2024-08-26 16:30:00|3361.1|3259.1|3361.1|3257.6|3361.1|3259.1|3361.1|3257.6|0
1724691000000|2024-08-26 16:50:00|3359.6||3359.6||3359.6||3359.6||0
1724691900000|2024-08-26 17:05:00|3361.1||3359.6||3361.1||3359.6||0
1724693700000|2024-08-26 17:35:00|3358.1|3256.1|3358.1|3254.6|3358.1|3256.1|3358.1|3254.6|0
1724694300000|2024-08-26 17:45:00|3356.1|3253.1|3354.6|3253.1|3356.1|3253.1|3354.6|3253.1|0
1724694900000|2024-08-26 17:55:00||3251.1||3251.1||3251.1||3251.1|0
1724695200000|2024-08-26 18:00:00||3253.1||3253.1||3253.1||3253.1|0
1724696400000|2024-08-26 18:20:00|3356.1|3254.6|3356.1|3254.6|3356.1|3254.6|3356.1|3254.6|0
1724696700000|2024-08-26 18:25:00|3358.1|3256.1|3358.1|3256.1|3358.1|3256.1|3358.1|3256.1|0
1724697300000|2024-08-26 18:35:00|3359.6|3257.6|3361.1|3257.6|3361.1|3257.6|3359.6|3257.6|0
1724697600000|2024-08-26 18:40:00||3259.1||3259.1||3259.1||3259.1|0
1724698200000|2024-08-26 18:50:00||3257.6||3257.6||3257.6||3257.6|0
1724698500000|2024-08-26 18:55:00||3259.1||3259.1||3259.1||3259.1|0
1724699100000|2024-08-26 19:05:00|3359.6|3257.6|3359.6|3257.6|3359.6|3257.6|3359.6|3257.6|0
1724700000000|2024-08-26 19:20:00|3361.1||3361.1||3361.1||3361.1||0
1724700600000|2024-08-26 19:30:00|3359.6||3359.6||3359.6||3359.6||0
1724701500000|2024-08-26 19:45:00||3260.1||3260.1||3260.1||3260.1|0
1724738400000|2024-08-27 06:00:00|3339.6|3286.6|3361.1|3258.6|3362.6|3286.6|3338.1|3258.6|0
1724741400000|2024-08-27 06:50:00|3378.6|3229.1|3378.1|3229.1|3378.6|3229.1|3378.1|3229.1|0
1724741700000|2024-08-27 06:55:00|3365.6|3241.6|3313.1|3288.6|3365.6|3288.6|3305.6|3241.6|0
1724742000000|2024-08-27 07:00:00|3312.1|3289.6|3309.6|3305.1|3331.1|3305.1|3308.1|3288.1|0
1724742300000|2024-08-27 07:05:00|3309.1|3304.6|3308.1|3303.1|3309.1|3304.6|3305.1|3300.1|0
1724742600000|2024-08-27 07:10:00|3308.6|3304.1|3309.6|3304.6|3309.6|3305.1|3307.1|3301.6|0
1724742900000|2024-08-27 07:15:00|3309.1|3305.1|3309.1|3304.6|3310.1|3305.6|3308.1|3303.6|0
1724743200000|2024-08-27 07:20:00|3309.6|3305.6|3308.1|3302.6|3309.6|3305.6|3308.1|3302.6|0
1724743500000|2024-08-27 07:25:00|3308.6|3303.6|3311.1|3306.1|3311.6|3307.1|3308.6|3303.6|0
1724743800000|2024-08-27 07:30:00|3311.6|3305.6|3309.1|3304.6|3311.6|3306.6|3309.1|3303.6|0
1724744100000|2024-08-27 07:35:00|3309.6|3305.6|3311.1|3306.1|3312.1|3307.6|3309.6|3305.6|0
1724744400000|2024-08-27 07:40:00|3311.6|3305.6|3311.1|3306.1|3311.6|3306.6|3311.1|3305.6|0
1724744700000|2024-08-27 07:45:00|3310.1|3305.6|3310.1|3305.1|3310.1|3305.6|3310.1|3305.1|0
1724745000000|2024-08-27 07:50:00|3310.6|3306.1|3313.1|3308.6|3313.6|3308.6|3310.6|3305.6|0
1724745300000|2024-08-27 07:55:00|3313.6|3309.6|3315.1|3310.6|3315.1|3310.6|3313.1|3308.6|0
1724745600000|2024-08-27 08:00:00|3315.6|3311.6|3317.1|3313.1|3317.1|3313.1|3315.6|3311.6|0
1724745900000|2024-08-27 08:05:00|3317.6|3312.6|3316.6|3311.6|3318.1|3312.6|3316.6|3311.6|0
1724746200000|2024-08-27 08:10:00|3316.1|3311.1|3316.1|3311.1|3316.1|3311.1|3315.6|3311.1|0
1724746500000|2024-08-27 08:15:00|3315.6|3312.1|3315.1|3310.1|3315.6|3312.1|3315.1|3310.1|0
1724746800000|2024-08-27 08:20:00|3314.6|3309.6|3315.1|3310.1|3315.1|3310.1|3314.1|3309.1|0
1724747100000|2024-08-27 08:25:00|3315.6||3315.6||3315.6||3315.6||0
1724747400000|2024-08-27 08:30:00|3316.1|3311.1|3317.1|3312.1|3317.1|3312.1|3316.1|3310.6|0
1724747700000|2024-08-27 08:35:00|3317.6|3312.6|3319.1|3314.1|3319.1|3314.1|3317.6|3312.6|0
1724748000000|2024-08-27 08:40:00|3318.6|3313.6|3318.1|3313.1|3318.6|3313.6|3317.1|3312.6|0
1724748300000|2024-08-27 08:45:00|3318.6|3313.6|3318.6|3313.6|3319.1|3314.1|3318.1|3313.6|0
1724748600000|2024-08-27 08:50:00|3318.1|3313.1|3316.1|3311.1|3318.1|3313.1|3316.1|3311.1|0
1724748900000|2024-08-27 08:55:00|3315.6|3310.6|3315.6|3310.1|3315.6|3310.6|3315.1|3310.1|0
1724749200000|2024-08-27 09:00:00|3316.1|3311.1|3316.1|3311.1|3316.1|3311.1|3315.1|3310.6|0
1724749500000|2024-08-27 09:05:00|3315.1|3310.6|3315.1|3310.1|3315.1|3310.6|3315.1|3310.1|0
1724749800000|2024-08-27 09:10:00|3317.1|3306.6|3317.1|3306.6|3318.1|3306.6|3316.6|3306.6|0
1724750100000|2024-08-27 09:15:00|3316.6|3307.6|3315.6|3310.1|3318.1|3310.1|3315.1|3307.6|0
1724750400000|2024-08-27 09:20:00|3316.1|3310.6|3317.1|3312.1|3317.1|3312.1|3316.1|3310.6|0
1724750700000|2024-08-27 09:25:00|3317.6||3317.6||3317.6||3317.6||0
1724751000000|2024-08-27 09:30:00|3317.1|3312.6|3315.6|3311.6|3317.1|3313.1|3315.6|3311.6|0
1724751300000|2024-08-27 09:35:00|3314.6|3311.1|3315.1|3310.1|3315.1|3311.1|3314.1|3309.6|0
1724751600000|2024-08-27 09:40:00|3314.6|3309.6|3315.1|3310.1|3315.1|3310.1|3312.6|3308.1|0
1724751900000|2024-08-27 09:45:00|3314.6||3314.6||3314.6||3314.1||0
1724752200000|2024-08-27 09:50:00|3315.1|3309.6|3315.6|3311.1|3315.6|3311.1|3315.1|3309.6|0
1724752500000|2024-08-27 09:55:00|3316.1||3315.6||3316.6||3315.6||0
1724752800000|2024-08-27 10:00:00|3316.1|3310.6|3317.1|3312.1|3317.1|3312.1|3316.1|3310.6|0
1724753100000|2024-08-27 10:05:00|3316.1|3311.6|3316.6|3312.1|3316.6|3312.1|3316.1|3311.6|0
1724753400000|2024-08-27 10:10:00|3317.1|3311.6|3316.1|3311.1|3317.1|3312.1|3316.1|3311.1|0
1724753700000|2024-08-27 10:15:00|3315.1|3310.6|3316.6|3311.1|3316.6|3311.1|3315.1|3310.6|0
1724754000000|2024-08-27 10:20:00|3316.1|3311.6|3317.6|3312.1|3317.6|3312.1|3315.6|3311.6|0
1724754300000|2024-08-27 10:25:00|3316.6||3317.6||3317.6||3316.6||0
1724754600000|2024-08-27 10:30:00|3318.1|3312.6|3319.1|3314.1|3319.1|3314.1|3318.1|3312.6|0
1724754900000|2024-08-27 10:35:00|3321.6|3310.6|3320.1|3315.1|3321.6|3315.1|3320.1|3310.6|0
1724755200000|2024-08-27 10:40:00|3320.6||3320.6||3320.6||3320.6||0
1724755800000|2024-08-27 10:50:00|3319.6|3314.6|3320.1|3315.1|3320.1|3315.1|3319.1|3314.6|0
1724756100000|2024-08-27 10:55:00|3320.6||3320.1||3321.1||3320.1||0
1724756400000|2024-08-27 11:00:00|3324.1|3311.1|3318.6|3313.6|3367.1|3313.6|3318.1|3310.1|0
1724756700000|2024-08-27 11:05:00|3319.1|3314.6|3320.6|3316.1|3321.1|3316.1|3319.1|3314.6|0
1724757000000|2024-08-27 11:10:00|3321.1|3316.6|3321.6|3317.1|3321.6|3317.6|3321.1|3316.6|0
1724757300000|2024-08-27 11:15:00|3322.1|3317.6|3322.6|3318.1|3323.1|3318.1|3322.1|3317.6|0
1724757600000|2024-08-27 11:20:00|3323.1|3317.6|3323.1|3318.6|3323.6|3318.6|3322.6|3317.6|0
1724757900000|2024-08-27 11:25:00|3323.6|3319.6|3326.1|3321.6|3326.1|3321.6|3323.6|3319.6|0
1724758200000|2024-08-27 11:30:00|3326.6|3322.1|3329.1|3324.1|3330.6|3325.6|3326.6|3322.1|0
1724758500000|2024-08-27 11:35:00|3329.6|3325.1|3330.1|3325.1|3330.1|3325.1|3329.6|3325.1|0
1724758800000|2024-08-27 11:40:00|3330.6|3326.1|3332.1|3327.6|3332.6|3328.1|3330.6|3326.1|0
1724759100000|2024-08-27 11:45:00|3331.6|3327.1|3331.1|3326.1|3331.6|3327.1|3331.1|3326.1|0
1724759400000|2024-08-27 11:50:00|3330.6|3325.6|3329.1|3324.6|3330.6|3325.6|3329.1|3324.6|0
1724759700000|2024-08-27 11:55:00|3329.6|3325.6|3330.6|3325.6|3330.6|3326.1|3329.6|3325.1|0
1724760000000|2024-08-27 12:00:00|3331.1|3326.6|3331.1|3326.6|3331.1|3326.6|3330.1|3325.1|0
1724760300000|2024-08-27 12:05:00|3331.6|3327.6|3332.1|3327.6|3332.6|3327.6|3331.6|3327.6|0
1724760600000|2024-08-27 12:10:00|3331.1|3327.1|3331.1|3326.6|3331.6|3327.1|3331.1|3326.1|0
1724760900000|2024-08-27 12:15:00|3331.6|3327.1|3333.1|3328.6|3333.6|3328.6|3331.1|3327.1|0
1724761200000|2024-08-27 12:20:00|3332.1|3328.1|3334.1|3329.6|3334.1|3329.6|3332.1|3327.1|0
1724761500000|2024-08-27 12:25:00|3333.6|3329.1|3335.6|3331.1|3335.6|3331.1|3333.6|3329.1|0
1724761800000|2024-08-27 12:30:00|3335.1|3330.6|3334.1|3329.1|3335.1|3330.6|3334.1|3329.1|0
1724762100000|2024-08-27 12:35:00|3333.6|3328.6|3330.6|3326.1|3333.6|3328.6|3330.6|3326.1|0
1724762400000|2024-08-27 12:40:00|3331.1|3326.6|3329.1|3324.6|3331.1|3326.6|3329.1|3324.6|0
1724762700000|2024-08-27 12:45:00|3328.6|3324.1|3328.1|3323.1|3330.1|3325.6|3328.1|3323.1|0
1724763000000|2024-08-27 12:50:00|3327.1|3322.6|3327.1|3322.1|3327.1|3322.6|3325.1|3320.6|0
1724763300000|2024-08-27 12:55:00|3327.6|3323.1|3331.1|3320.6|3331.1|3324.1|3327.6|3320.6|0
1724763600000|2024-08-27 13:00:00|3330.6|3320.1|3324.1|3318.1|3330.6|3323.6|3324.1|3318.1|0
1724763900000|2024-08-27 13:05:00|3323.1|3319.1|3324.6|3319.6|3324.6|3319.6|3323.1|3317.6|0
1724764200000|2024-08-27 13:10:00|3324.1|3320.6|3326.1|3320.1|3327.1|3322.6|3324.1|3319.1|0
1724764500000|2024-08-27 13:15:00|3326.6|3321.1|3327.1|3322.6|3327.6|3323.1|3326.1|3320.6|0
1724764800000|2024-08-27 13:20:00|3327.6|3322.1|3327.1|3322.1|3327.6|3322.1|3327.1|3322.1|0
1724765100000|2024-08-27 13:25:00|3326.6|3321.6|3326.1|3320.6|3326.6|3322.1|3326.1|3320.6|0
1724765400000|2024-08-27 13:30:00|3326.6|3321.1|3326.1|3320.6|3326.6|3321.1|3322.6|3319.6|0
1724765700000|2024-08-27 13:35:00|3326.6|3321.1|3323.1|3318.6|3326.6|3321.6|3323.1|3318.6|0
1724766000000|2024-08-27 13:40:00|3322.6|3318.1|3325.6|3320.1|3325.6|3320.1|3321.1|3316.6|0
1724766300000|2024-08-27 13:45:00|3325.1|3319.6|3323.6|3319.1|3325.1|3320.1|3322.1|3317.6|0
1724766600000|2024-08-27 13:50:00|3324.1|3318.6|3322.6|3317.6|3324.6|3318.6|3322.1|3317.6|0
1724766900000|2024-08-27 13:55:00|3323.1|3318.1|3320.1|3314.1|3323.1|3318.1|3320.1|3314.1|0
1724767200000|2024-08-27 14:00:00|3325.6|3314.6|3324.1|3319.1|3328.1|3320.1|3323.1|3314.6|1
1724767500000|2024-08-27 14:05:00|3324.6|3319.6|3324.1|3320.1|3326.1|3321.1|3324.1|3319.6|0
1724767800000|2024-08-27 14:10:00|3326.1|3321.1|3327.6|3322.1|3328.6|3323.1|3326.1|3321.1|10
1724768100000|2024-08-27 14:15:00|3328.1|3322.6|3328.1|3323.1|3328.1|3323.1|3326.6|3321.6|0
1724768400000|2024-08-27 14:20:00|3327.6|3322.6|3330.1|3325.1|3330.1|3325.1|3327.6|3322.6|0
1724768700000|2024-08-27 14:25:00|3330.6|3325.6|3332.1|3327.1|3332.1|3327.1|3330.6|3325.6|0
1724769000000|2024-08-27 14:30:00|3332.6|3328.1|3334.1|3328.6|3334.6|3329.6|3332.6|3328.1|0
1724769300000|2024-08-27 14:35:00|3333.6|3328.1|3333.1|3330.1|3333.6|3330.1|3331.1|3327.1|0
1724769600000|2024-08-27 14:40:00|3333.6|3328.1|3333.1|3328.1|3333.6|3328.6|3333.1|3328.1|2
1724769900000|2024-08-27 14:45:00|3333.6|3328.6|3333.1|3328.6|3333.6|3328.6|3333.1|3328.1|0
1724770200000|2024-08-27 14:50:00|3333.6|3328.1|3334.1|3328.6|3334.1|3329.1|3333.6|3328.1|0
1724770500000|2024-08-27 14:55:00|3334.6|3329.1|3335.6|3330.6|3335.6|3330.6|3334.1|3329.1|0
1724770800000|2024-08-27 15:00:00|3335.1|3331.1|3336.1|3331.1|3336.6|3332.1|3335.1|3330.6|0
1724771100000|2024-08-27 15:05:00||3330.6||3331.1||3331.6||3330.6|0
1724771400000|2024-08-27 15:10:00|3335.6|3330.6|3335.1|3330.1|3335.6|3330.6|3335.1|3330.1|0
1724771700000|2024-08-27 15:15:00|3335.6|3330.6|3334.6|3329.6|3335.6|3330.6|3334.1|3329.1|0
1724772000000|2024-08-27 15:20:00|3335.1|3330.6|3335.1|3330.6|3336.1|3330.6|3335.1|3330.6|0
1724772300000|2024-08-27 15:25:00|3334.1|3330.1|3334.1|3329.1|3334.6|3330.1|3334.1|3329.1|0
1724772600000|2024-08-27 15:30:00|3337.6|3323.6|3336.6|3321.1|3338.1|3324.1|3336.1|3321.1|0
1724772900000|2024-08-27 15:35:00|3337.1|3321.6|3337.6|3321.1|3339.6|3322.1|3337.1|3321.1|0
1724773200000|2024-08-27 15:40:00|3337.1|3320.6|3336.1|3320.6|3342.1|3321.1|3336.1|3314.6|0
1724773500000|2024-08-27 15:45:00|3336.6|3321.6|3337.6|3321.6|3342.1|3321.6|3336.1|3321.6|0
1724773800000|2024-08-27 15:50:00|3338.1|3321.1|3381.6|3278.6|3381.6|3321.6|3337.6|3278.6|0
1724774400000|2024-08-27 16:00:00|3383.1||3383.1||3383.1||3383.1||0
1724774700000|2024-08-27 16:05:00|3381.6||3381.6||3381.6||3381.6||0
1724775000000|2024-08-27 16:10:00|3383.1|3280.1|3383.1|3280.1|3383.1|3280.1|3383.1|3280.1|0
1724776800000|2024-08-27 16:40:00|3381.6|3278.6|3381.6|3278.6|3381.6|3278.6|3381.6|3278.6|0
1724777100000|2024-08-27 16:45:00|3383.1|3280.1|3383.1|3280.1|3383.1|3280.1|3383.1|3280.1|0
1724777400000|2024-08-27 16:50:00|3385.1||3385.1||3385.1||3385.1||0
1724778300000|2024-08-27 17:05:00||3282.1||3282.1||3282.1||3282.1|0
1724779500000|2024-08-27 17:25:00|3386.6|3283.6|3386.6|3283.6|3386.6|3283.6|3386.6|3283.6|0
1724782800000|2024-08-27 18:20:00|3385.1|3282.1|3385.1|3282.1|3385.1|3282.1|3385.1|3282.1|0
1724783400000|2024-08-27 18:30:00|3383.1|3280.1|3383.1|3280.1|3383.1|3280.1|3383.1|3280.1|0
1724784000000|2024-08-27 18:40:00|3385.1||3385.1||3385.1||3385.1||0
1724784300000|2024-08-27 18:45:00||3282.1||3282.1||3282.1||3282.1|0
1724785200000|2024-08-27 19:00:00||3280.1||3280.1||3280.1||3280.1|0
1724785500000|2024-08-27 19:05:00||3282.1||3282.1||3282.1||3282.1|0
1724786400000|2024-08-27 19:20:00||3280.1||3280.1||3280.1||3280.1|0
1724787900000|2024-08-27 19:45:00||3282.1||3282.1||3282.1||3282.1|0
1724788200000|2024-08-27 19:50:00||3280.1||3280.1||3280.1||3280.1|0
1724788500000|2024-08-27 19:55:00|3383.1||3383.1||3383.1||3383.1||0
1724824800000|2024-08-28 06:00:00|3362.6|3308.6|3388.1|3284.6|3388.1|3308.6|3362.6|3283.1|0
1724827200000|2024-08-28 06:40:00|3393.6|3277.1|3393.6|3277.1|3393.6|3277.1|3393.6|3277.1|0
1724827500000|2024-08-28 06:45:00|3395.6|3279.1|3396.1|3280.1|3396.1|3280.1|3395.6|3279.1|0
1724827800000|2024-08-28 06:50:00||3274.1||3251.1||3274.1||3232.1|0
1724828100000|2024-08-28 06:55:00|3382.6|3266.6|3358.1|3326.6|3382.6|3326.6|3338.6|3266.6|0
1724828400000|2024-08-28 07:00:00|3351.6|3327.1|3341.6|3337.1|3351.6|3337.6|3339.6|3327.1|0
1724828700000|2024-08-28 07:05:00|3342.1|3336.6|3343.1|3338.6|3343.1|3338.6|3340.6|3334.6|0
1724829000000|2024-08-28 07:10:00|3342.6|3338.1|3342.6|3337.6|3344.1|3339.6|3342.6|3337.6|0
1724829300000|2024-08-28 07:15:00|3343.1|3338.1|3343.6|3338.6|3344.1|3339.6|3343.1|3338.1|0
1724829600000|2024-08-28 07:20:00|3342.6|3338.1|3344.1|3339.1|3344.1|3339.1|3342.6|3337.1|0
1724829900000|2024-08-28 07:25:00|3344.6|3340.1|3345.6|3340.6|3345.6|3340.6|3344.6|3339.6|0
1724830200000|2024-08-28 07:30:00|3346.1|3341.1|3342.6|3337.1|3346.1|3341.6|3342.6|3337.1|0
1724830500000|2024-08-28 07:35:00|3342.1|3336.6|3341.6|3337.1|3342.1|3337.1|3341.6|3336.1|0
1724830800000|2024-08-28 07:40:00|3342.1|3336.6|3343.6|3338.6|3343.6|3339.1|3341.6|3336.6|0
1724831100000|2024-08-28 07:45:00|3344.1|3339.6|3344.6|3340.1|3344.6|3340.1|3344.1|3339.1|0
1724831400000|2024-08-28 07:50:00|3345.1|3341.1|3346.1|3342.1|3346.1|3342.1|3345.1|3340.6|0
1724831700000|2024-08-28 07:55:00|3346.6|3342.6|3347.1|3342.1|3347.6|3343.1|3346.6|3341.6|0
1724832000000|2024-08-28 08:00:00|3347.6|3342.6|3346.1|3341.1|3347.6|3342.6|3346.1|3341.1|0
1724832300000|2024-08-28 08:05:00|3346.6|3342.1|3345.1|3340.1|3346.6|3342.1|3345.1|3340.1|3
1724832600000|2024-08-28 08:10:00|3345.6|3340.6|3346.6|3342.1|3346.6|3342.1|3345.6|3340.6|0
1724832900000|2024-08-28 08:15:00|3347.1|3342.6|3348.1|3343.6|3348.1|3343.6|3347.1|3342.6|0
1724833200000|2024-08-28 08:20:00|3348.6|3344.6|3349.6|3344.6|3349.6|3344.6|3348.1|3344.6|0
1724833500000|2024-08-28 08:25:00|3350.1|3345.6|3351.1|3346.6|3351.1|3346.6|3350.1|3345.6|0
1724833800000|2024-08-28 08:30:00|3351.6|3347.1|3353.6|3348.6|3353.6|3348.6|3351.6|3347.1|0
1724834100000|2024-08-28 08:35:00|3354.1|3349.1|3354.1|3349.1|3354.1|3349.6|3353.6|3349.1|0
1724834400000|2024-08-28 08:40:00|3354.6|3349.6|3357.1|3352.1|3357.1|3352.1|3354.6|3349.6|0
1724834700000|2024-08-28 08:45:00|3357.6|3352.6|3357.6|3352.6|3358.1|3353.1|3357.6|3352.6|0
1724835000000|2024-08-28 08:50:00|3357.1|3352.1|3357.6|3352.6|3357.6|3353.1|3356.6|3352.1|0
1724835300000|2024-08-28 08:55:00|3356.6|3352.1|3356.6|3351.6|3356.6|3352.1|3356.6|3351.6|0
1724835600000|2024-08-28 09:00:00|3357.1|3352.1|3357.6|3353.1|3357.6|3353.1|3356.6|3352.1|0
1724835900000|2024-08-28 09:05:00||3352.6||3353.1||3353.1||3352.1|0
1724836200000|2024-08-28 09:10:00|3356.6|3352.6|3356.6|3351.6|3356.6|3352.6|3356.6|3351.6|0
1724836500000|2024-08-28 09:15:00|3357.1|3352.1|3357.6|3352.6|3357.6|3352.6|3357.1|3352.1|0
1724836800000|2024-08-28 09:20:00||3352.1||3354.1||3354.1||3352.1|0
1724837100000|2024-08-28 09:25:00|3358.1|3354.6|3358.6|3354.6|3359.1|3354.6|3358.1|3354.6|0
1724837400000|2024-08-28 09:30:00|3359.1|3354.1|3358.6|3354.1|3359.1|3354.1|3358.6|3354.1|0
1724837700000|2024-08-28 09:35:00||3352.1||3351.1||3352.1||3351.1|1
1724838000000|2024-08-28 09:40:00||3351.6||3352.1||3352.1||3351.6|0
1724838300000|2024-08-28 09:45:00|3358.1||3357.1||3358.1||3356.6||0
1724838600000|2024-08-28 09:50:00|3357.6|3352.6|3359.1|3354.1|3359.1|3354.1|3357.6|3352.6|0
1724838900000|2024-08-28 09:55:00|3358.6|3355.1|3361.1|3356.1|3361.1|3356.1|3358.6|3355.1|0
1724839200000|2024-08-28 10:00:00|3361.6|3357.1|3360.6|3356.1|3362.1|3357.1|3360.6|3356.1|0
1724839500000|2024-08-28 10:05:00|3361.1|3355.6|3361.6|3356.6|3361.6|3356.6|3360.6|3355.6|0
1724839800000|2024-08-28 10:10:00|3362.1|3357.1|3363.1|3358.6|3363.1|3358.6|3362.1|3357.1|0
1724840100000|2024-08-28 10:15:00|3362.6|3358.1|3364.6|3359.6|3364.6|3360.1|3362.6|3358.1|0
1724840400000|2024-08-28 10:20:00|3364.1|3359.1|3363.1|3358.6|3365.6|3361.1|3363.1|3358.6|0
1724840700000|2024-08-28 10:25:00|3363.6|3358.1|3362.1|3359.1|3364.1|3359.1|3362.1|3358.1|0
1724841000000|2024-08-28 10:30:00||3358.6||3358.1||3358.6||3358.1|0
1724841300000|2024-08-28 10:35:00||3358.6||3359.1||3359.1||3358.6|0
1724841900000|2024-08-28 10:45:00|3364.6|3359.6|3364.6|3359.6|3364.6|3360.1|3362.1|3359.6|1
1724842200000|2024-08-28 10:50:00|3364.1|3360.1|3366.1|3361.6|3366.1|3361.6|3364.1|3360.1|1
1724842500000|2024-08-28 10:55:00|3365.6|3361.1|3365.6|3361.1|3365.6|3361.1|3365.6|3360.6|0
1724842800000|2024-08-28 11:00:00|3366.1|3355.1|3364.6|3359.1|3381.6|3361.6|3364.6|3314.1|0
1724843100000|2024-08-28 11:05:00||3359.6||3360.1||3360.1||3359.6|0
1724843400000|2024-08-28 11:10:00|3365.1|3360.6|3365.6|3360.6|3365.6|3361.1|3365.1|3360.6|0
1724843700000|2024-08-28 11:15:00|3364.6|3360.1|3365.6|3360.6|3365.6|3360.6|3364.6|3359.6|0
1724844000000|2024-08-28 11:20:00|3366.1|3361.6|3366.6|3361.1|3366.6|3361.6|3366.1|3361.1|0
1724844300000|2024-08-28 11:25:00|3366.1|3360.6|3365.6|3359.6|3366.1|3360.6|3365.6|3359.6|0
1724844600000|2024-08-28 11:30:00||3360.6||3360.1||3360.6||3360.1|0
1724844900000|2024-08-28 11:35:00||3359.6||3360.1||3360.6||3359.6|0
1724845200000|2024-08-28 11:40:00|3365.1|3361.1|3364.6|3360.1|3365.1|3361.1|3364.6|3359.1|0
1724845500000|2024-08-28 11:45:00|3364.1|3359.6|3363.6|3358.1|3364.1|3359.6|3363.6|3358.1|0
1724845800000|2024-08-28 11:50:00||3358.6||3358.1||3359.1||3358.1|0
1724846100000|2024-08-28 11:55:00||3358.6||3358.1||3359.1||3358.1|0
1724846400000|2024-08-28 12:00:00|3364.1|3358.6|3364.6|3359.6|3364.6|3360.1|3364.1|3358.6|0
1724846700000|2024-08-28 12:05:00|3364.1|3359.1|3363.6|3358.6|3364.1|3359.1|3363.6|3358.6|0
1724847000000|2024-08-28 12:10:00|3363.1|3358.1|3362.6|3357.1|3363.1|3358.1|3362.6|3357.1|0
1724847300000|2024-08-28 12:15:00|3363.1|3358.1|3363.1|3358.1|3363.1|3358.1|3363.1|3358.1|0
1724847600000|2024-08-28 12:20:00|3362.6|3357.6|3362.6|3357.6|3363.1|3357.6|3362.6|3357.6|0
1724847900000|2024-08-28 12:25:00|3362.1|3357.1|3361.6|3356.6|3362.1|3357.6|3361.6|3356.6|0
1724848200000|2024-08-28 12:30:00|3361.1|3356.1|3360.6|3355.6|3361.1|3356.1|3360.6|3355.6|0
1724848500000|2024-08-28 12:35:00|3360.1|3355.1|3358.6|3353.6|3360.1|3355.1|3358.6|3353.6|0
1724848800000|2024-08-28 12:40:00|3358.1|3353.1|3357.6|3353.1|3358.1|3353.6|3357.6|3352.6|0
1724849100000|2024-08-28 12:45:00|3357.1|3352.6|3355.6|3350.6|3357.1|3352.6|3355.6|3350.6|0
1724849400000|2024-08-28 12:50:00|3355.1|3350.1|3356.6|3352.1|3356.6|3352.1|3354.6|3349.6|0
1724849700000|2024-08-28 12:55:00|3357.1|3353.1|3357.6|3353.1|3358.1|3353.6|3357.1|3352.6|0
1724850000000|2024-08-28 13:00:00|3358.1|3352.6|3357.6|3352.6|3358.1|3353.6|3357.6|3352.6|0
1724850300000|2024-08-28 13:05:00|3356.6|3352.1|3356.6|3351.6|3356.6|3352.1|3356.6|3351.6|0
1724850600000|2024-08-28 13:10:00|3356.1|3351.1|3355.6|3350.6|3356.1|3351.1|3355.6|3350.6|0
1724850900000|2024-08-28 13:15:00|3355.1|3350.1|3353.6|3348.6|3355.1|3350.1|3353.6|3348.6|0
1724851200000|2024-08-28 13:20:00|3354.1|3349.1|3354.6|3350.1|3355.1|3350.6|3354.1|3349.1|0
1724851500000|2024-08-28 13:25:00|3355.1|3349.6|3356.6|3351.1|3356.6|3351.1|3354.6|3349.6|0
1724851800000|2024-08-28 13:30:00|3357.1|3350.6|3358.6|3354.6|3359.6|3355.1|3357.1|3350.6|0
1724852100000|2024-08-28 13:35:00|3359.1|3355.1|3357.6|3353.1|3359.1|3355.1|3357.1|3352.6|3
1724852400000|2024-08-28 13:40:00|3358.1|3353.6|3359.6|3354.1|3360.6|3356.1|3358.1|3353.6|0
1724852700000|2024-08-28 13:45:00|3359.1|3353.6|3356.6|3351.6|3359.1|3353.6|3356.6|3351.6|0
1724853000000|2024-08-28 13:50:00|3357.1|3352.1|3358.1|3353.1|3358.6|3354.1|3355.1|3350.6|0
1724853300000|2024-08-28 13:55:00|3358.6|3353.6|3358.1|3353.1|3359.1|3354.1|3357.6|3353.1|0
1724853600000|2024-08-28 14:00:00|3357.6|3352.6|3357.1|3352.1|3357.6|3352.6|3356.1|3351.6|0
1724853900000|2024-08-28 14:05:00|3356.1|3351.6|3356.6|3352.1|3357.6|3352.1|3356.1|3351.1|0
1724854200000|2024-08-28 14:10:00|3357.1||3357.6||3358.1||3356.6||0
1724854500000|2024-08-28 14:15:00|3357.1|3351.6|3356.6|3352.1|3357.1|3352.1|3356.1|3351.6|0
1724854800000|2024-08-28 14:20:00|3357.1|3351.6|3357.1|3351.1|3357.1|3351.6|3355.6|3351.1|0
1724855100000|2024-08-28 14:25:00|3357.6|3351.6|3356.6|3351.6|3357.6|3352.1|3356.6|3351.6|0
1724855400000|2024-08-28 14:30:00|3356.1|3352.1|3354.1|3349.6|3356.1|3352.1|3354.1|3349.6|0
1724855700000|2024-08-28 14:35:00|3354.6|3349.1|3355.1|3350.1|3356.1|3351.1|3354.6|3349.1|0
1724856000000|2024-08-28 14:40:00|3354.6|3349.6|3351.6|3346.6|3354.6|3349.6|3351.6|3346.6|0
1724856300000|2024-08-28 14:45:00|3350.6|3346.1|3348.6|3344.1|3350.6|3346.1|3348.1|3343.6|0
1724856600000|2024-08-28 14:50:00|3349.1|3343.6|3350.1|3345.1|3350.1|3345.1|3348.1|3343.6|0
1724856900000|2024-08-28 14:55:00|3350.6|3345.6|3349.6|3345.1|3351.1|3346.1|3349.1|3344.6|0
1724857200000|2024-08-28 15:00:00|3349.1|3344.6|3346.1|3341.6|3349.1|3344.6|3345.6|3341.1|0
1724857500000|2024-08-28 15:05:00|3346.6|3341.1|3346.6|3341.6|3347.6|3342.6|3346.6|3341.1|0
1724857800000|2024-08-28 15:10:00|3345.6|3341.1|3342.6|3337.1|3345.6|3341.1|3341.6|3336.6|0
1724858100000|2024-08-28 15:15:00|3343.1||3341.6||3343.1||3341.6||0
1724858400000|2024-08-28 15:20:00|3342.1||3343.1||3343.1||3342.1||0
1724858700000|2024-08-28 15:25:00|3343.6||3343.6||3344.1||3342.6||0
1724859000000|2024-08-28 15:30:00|3349.6|3333.6|3349.1|3333.6|3349.6|3335.1|3347.1|3332.1|0
1724859300000|2024-08-28 15:35:00|3347.6|3333.1|3349.1|3340.1|3391.6|3340.1|3347.6|3333.1|0
1724860200000|2024-08-28 15:50:00|3391.6||3350.6||3392.6||3348.6||0
1724860500000|2024-08-28 15:55:00|3351.1||3351.1||3351.1||3351.1||0
1724860800000|2024-08-28 16:00:00|3350.6|3327.6|3394.1|3290.6|3394.1|3332.1|3350.1|3290.6|0
1724861400000|2024-08-28 16:10:00|3392.6||3394.1||3394.1||3392.6||0
1724861700000|2024-08-28 16:15:00|3392.6|3289.1|3392.6|3289.1|3392.6|3289.1|3392.6|3289.1|0
1724862000000|2024-08-28 16:20:00|3391.1|3287.1|3389.6|3287.1|3391.1|3287.1|3389.6|3287.1|0
1724862300000|2024-08-28 16:25:00|3391.1||3391.1||3391.1||3391.1||0
1724862600000|2024-08-28 16:30:00|3392.6|3289.1|3392.6|3289.1|3392.6|3289.1|3392.6|3289.1|0
1724863500000|2024-08-28 16:45:00||3290.6||3290.6||3290.6||3290.6|0
1724863800000|2024-08-28 16:50:00|3394.1||3394.1||3394.1||3394.1||0
1724864100000|2024-08-28 16:55:00||3292.1||3292.1||3292.1||3292.1|0
1724864400000|2024-08-28 17:00:00|3395.6||3395.6||3395.6||3395.6||0
1724865000000|2024-08-28 17:10:00|3394.1|3290.6|3394.1|3290.6|3394.1|3290.6|3394.1|3290.6|0
1724865600000|2024-08-28 17:20:00|3392.6|3289.1|3392.6|3289.1|3392.6|3289.1|3392.6|3289.1|0
1724866800000|2024-08-28 17:40:00|3390.6|3287.1|3389.1|3285.6|3390.6|3287.1|3389.1|3285.6|0
1724867100000|2024-08-28 17:45:00|3387.6|3284.1|3387.6|3284.1|3387.6|3284.1|3387.6|3284.1|0
1724867400000|2024-08-28 17:50:00|3386.1|3282.6|3386.1|3282.6|3386.1|3282.6|3386.1|3282.6|0
1724867700000|2024-08-28 17:55:00|3384.6|3280.6|3379.6|3276.1|3384.6|3280.6|3379.6|3276.1|0
1724868300000|2024-08-28 18:05:00|3381.1|3277.6|3382.6|3279.1|3382.6|3279.1|3381.1|3277.6|0
1724869500000|2024-08-28 18:25:00|3381.1||3381.1||3381.1||3381.1||0
1724869800000|2024-08-28 18:30:00||3277.6||3277.6||3277.6||3277.6|0
1724870100000|2024-08-28 18:35:00|3382.6|3279.1|3382.6|3279.1|3382.6|3279.1|3382.6|3279.1|0
1724870400000|2024-08-28 18:40:00|3381.1||3381.1||3381.1||3381.1||0
1724870700000|2024-08-28 18:45:00||3277.6||3277.6||3277.6||3277.6|0
1724871000000|2024-08-28 18:50:00|3382.6|3279.1|3386.1|3282.6|3386.1|3282.6|3382.6|3279.1|0
1724871300000|2024-08-28 18:55:00|3387.6|3284.1|3389.1|3285.6|3389.1|3285.6|3387.6|3284.1|0
1724871600000|2024-08-28 19:00:00|3390.6|3287.1|3390.6|3287.1|3390.6|3287.1|3390.6|3287.1|0
1724871900000|2024-08-28 19:05:00|3389.1|3285.6|3389.1|3285.6|3389.1|3285.6|3389.1|3285.6|0
1724872200000|2024-08-28 19:10:00|3387.6|3284.1|3387.6|3284.1|3387.6|3284.1|3387.6|3284.1|0
1724872500000|2024-08-28 19:15:00||3285.6||3285.6||3285.6||3285.6|0
1724872800000|2024-08-28 19:20:00|3389.1||3389.1||3389.1||3389.1||0
1724873100000|2024-08-28 19:25:00|3390.6|3287.1|3390.6|3287.1|3390.6|3287.1|3390.6|3287.1|0
1724873700000|2024-08-28 19:35:00|3389.1|3285.6|3389.1|3285.6|3389.1|3285.6|3389.1|3285.6|0
1724874300000|2024-08-28 19:45:00|3390.6|3287.1|3390.6|3287.1|3390.6|3287.1|3390.6|3287.1|0
1724874900000|2024-08-28 19:55:00|3389.1||3389.1||3389.1||3389.1||0
1724911200000|2024-08-29 06:00:00|3366.6|3313.1|3392.1|3288.6|3392.1|3313.1|3366.6|3288.6|0
1724914500000|2024-08-29 06:55:00|3399.1|3284.1|3345.6|3330.1|3399.1|3330.1|3345.1|3284.1|0
1724914800000|2024-08-29 07:00:00|3346.6|3331.1|3347.1|3342.1|3352.1|3342.1|3344.1|3331.1|0
1724915100000|2024-08-29 07:05:00|3348.1|3342.6|3351.6|3346.6|3351.6|3347.1|3348.1|3342.6|0
1724915400000|2024-08-29 07:10:00|3351.1|3346.1|3357.6|3353.6|3358.1|3353.6|3351.1|3345.6|0
1724915700000|2024-08-29 07:15:00|3358.1|3353.1|3357.6|3352.6|3358.6|3353.6|3357.1|3351.1|0
1724916000000|2024-08-29 07:20:00|3358.1|3353.1|3359.1|3353.6|3359.6|3355.1|3358.1|3352.6|1
1724916300000|2024-08-29 07:25:00|3358.6|3353.1|3355.1|3349.1|3358.6|3353.1|3355.1|3349.1|0
1724916600000|2024-08-29 07:30:00|3355.6|3349.6|3356.1|3351.6|3357.1|3352.6|3355.1|3349.6|0
1724916900000|2024-08-29 07:35:00|3355.6|3351.1|3355.1|3349.6|3355.6|3351.6|3355.1|3349.6|0
1724917200000|2024-08-29 07:40:00|3354.1|3349.1|3356.6|3351.6|3356.6|3351.6|3354.1|3348.6|0
1724917500000|2024-08-29 07:45:00|3356.1|3351.1|3355.1|3350.6|3356.1|3351.6|3355.1|3350.1|0
1724917800000|2024-08-29 07:50:00|3354.1|3350.1|3355.1|3349.6|3355.1|3350.1|3354.1|3349.1|0
1724918100000|2024-08-29 07:55:00|3354.6|3349.1|3352.1|3347.1|3354.6|3349.1|3352.1|3347.1|0
1724918400000|2024-08-29 08:00:00|3352.6|3346.6|3357.6|3352.6|3357.6|3353.1|3352.6|3346.6|0
1724918700000|2024-08-29 08:05:00|3358.1|3353.1|3360.1|3354.6|3360.6|3355.6|3358.1|3353.1|0
1724919000000|2024-08-29 08:10:00|3359.6|3354.1|3362.1|3357.6|3362.6|3358.1|3359.1|3354.1|0
1724919300000|2024-08-29 08:15:00|3362.6|3358.6|3362.6|3357.6|3364.1|3359.6|3362.6|3357.6|0
1724919600000|2024-08-29 08:20:00|3362.1|3357.1|3359.6|3354.6|3362.1|3357.1|3359.6|3354.6|0
1724919900000|2024-08-29 08:25:00|3360.1|3355.1|3362.1|3357.1|3362.1|3357.1|3359.6|3354.6|0
1724920200000|2024-08-29 08:30:00|3362.6|3357.6|3363.6|3358.6|3363.6|3358.6|3362.6|3357.6|0
1724920500000|2024-08-29 08:35:00|3364.1|3359.1|3367.1|3362.6|3367.1|3362.6|3364.1|3359.1|0
1724920800000|2024-08-29 08:40:00|3366.6|3362.1|3367.1|3362.1|3367.1|3362.1|3366.6|3362.1|0
1724921100000|2024-08-29 08:45:00|3366.6|3361.6|3365.6|3361.1|3366.6|3361.6|3365.6|3360.6|0
1724921400000|2024-08-29 08:50:00|3366.1|3361.6|3365.6|3360.6|3366.6|3362.1|3365.6|3360.1|0
1724921700000|2024-08-29 08:55:00|3365.1|3360.1|3367.1|3362.1|3367.1|3362.1|3364.6|3360.1|0
1724922000000|2024-08-29 09:00:00|3367.6|3362.6|3372.1|3367.6|3372.1|3367.6|3367.1|3362.6|0
1724922300000|2024-08-29 09:05:00|3372.6|3368.1|3375.1|3370.1|3376.6|3371.6|3372.6|3368.1|0
1724922600000|2024-08-29 09:10:00|3375.6|3370.6|3374.1|3369.6|3376.6|3372.1|3374.1|3369.6|0
1724922900000|2024-08-29 09:15:00|3374.6|3370.1|3374.1|3369.6|3375.1|3370.6|3373.1|3368.6|0
1724923200000|2024-08-29 09:20:00|3374.6|3369.1|3376.6|3372.1|3376.6|3372.1|3374.1|3369.1|0
1724923500000|2024-08-29 09:25:00|3377.1|3372.6|3379.6|3375.1|3379.6|3375.1|3377.1|3372.6|0
1724923800000|2024-08-29 09:30:00|3379.1|3374.6|3384.1|3370.1|3384.1|3374.6|3379.1|3369.1|0
1724924100000|2024-08-29 09:35:00|3384.6|3370.6|3381.6|3377.1|3385.1|3378.1|3381.6|3370.6|0
1724924400000|2024-08-29 09:40:00|3382.1|3378.1|3385.1|3379.6|3388.6|3380.1|3382.1|3373.6|0
1724924700000|2024-08-29 09:45:00|3385.6|3380.1|3387.1|3381.6|3387.1|3382.6|3385.1|3380.1|0
1724925000000|2024-08-29 09:50:00|3386.6|3381.1|3384.1|3379.1|3386.6|3381.1|3384.1|3379.1|0
1724925300000|2024-08-29 09:55:00|3383.1|3378.6|3383.1|3377.6|3383.1|3378.6|3383.1|3377.6|0
1724925600000|2024-08-29 10:00:00|3383.6|3378.1|3384.1|3379.1|3384.1|3379.6|3383.6|3378.1|0
1724925900000|2024-08-29 10:05:00|3383.6|3378.6|3383.1|3379.1|3383.6|3379.1|3383.1|3378.1|0
1724926200000|2024-08-29 10:10:00|3383.6|3378.6|3384.1|3379.1|3384.1|3379.6|3383.1|3378.6|0
1724926500000|2024-08-29 10:15:00|3383.1|3378.6|3383.1|3378.6|3383.6|3378.6|3383.1|3378.6|0
1724926800000|2024-08-29 10:20:00|3383.6|3379.6|3383.6|3379.6|3384.1|3379.6|3383.1|3378.6|0
1724927100000|2024-08-29 10:25:00|3384.1|3379.1|3382.1|3377.1|3384.1|3379.1|3382.1|3377.1|0
1724927400000|2024-08-29 10:30:00|3382.6|3377.6|3381.1|3376.6|3382.6|3378.1|3381.1|3376.6|0
1724927700000|2024-08-29 10:35:00|3380.1|3376.1|3380.1|3373.6|3380.1|3376.1|3380.1|3372.6|0
1724928000000|2024-08-29 10:40:00|3379.6|3373.1|3378.1|3373.1|3379.6|3373.6|3377.1|3371.6|0
1724928300000|2024-08-29 10:45:00|3378.6|3373.6|3381.6|3376.6|3381.6|3377.1|3378.6|3373.6|0
1724928600000|2024-08-29 10:50:00|3381.1|3377.1|3381.1|3376.6|3382.1|3377.6|3381.1|3376.6|0
1724928900000|2024-08-29 10:55:00|3380.6|3376.1|3380.6|3375.6|3380.6|3376.1|3380.1|3375.6|0
1724929200000|2024-08-29 11:00:00|3385.6|3370.6|3384.6|3373.1|3425.1|3373.1|3382.6|3345.6|0
1724929500000|2024-08-29 11:05:00|3383.6|3371.6|3385.6|3375.6|3385.6|3375.6|3383.6|3370.6|0
1724929800000|2024-08-29 11:10:00|3385.1|3371.6|3384.6|3374.1|3385.6|3375.1|3382.6|3369.6|0
1724930100000|2024-08-29 11:15:00|3385.1|3374.6|3383.6|3373.1|3385.6|3374.6|3382.6|3369.1|0
1724930400000|2024-08-29 11:20:00|3383.1||3383.6||3383.6||3382.6||0
1724930700000|2024-08-29 11:25:00|3382.6|3369.1|3380.1|3375.1|3383.6|3375.1|3379.1|3369.1|0
1724931000000|2024-08-29 11:30:00|3379.6||3379.1||3379.6||3379.1||0
1724931300000|2024-08-29 11:35:00|3379.6|3374.1|3381.6|3374.6|3381.6|3375.1|3379.6|3374.1|0
1724931600000|2024-08-29 11:40:00|3382.1|3375.1|3382.1|3375.1|3382.1|3375.1|3382.1|3374.6|0
1724931900000|2024-08-29 11:45:00|3382.6|3375.6|3384.6|3377.1|3384.6|3377.1|3382.6|3375.6|0
1724932200000|2024-08-29 11:50:00|3384.1|3376.6|3382.1|3377.6|3385.6|3377.6|3382.1|3371.1|0
1724932500000|2024-08-29 11:55:00|3381.6|3376.6|3381.1|3376.1|3381.6|3376.6|3381.1|3375.6|0
1724932800000|2024-08-29 12:00:00|3381.6|3376.6|3383.6|3378.6|3383.6|3378.6|3381.6|3376.6|0
1724933100000|2024-08-29 12:05:00|3383.1|3377.6|3384.1|3379.6|3384.6|3379.6|3382.1|3377.6|0
1724933400000|2024-08-29 12:10:00|3384.6||3384.1||3384.6||3384.1||0
1724933700000|2024-08-29 12:15:00|3383.6|3379.1|3383.6|3379.1|3383.6|3379.1|3383.1|3379.1|0
1724934000000|2024-08-29 12:20:00|3384.1|3375.6|3388.6|3378.6|3388.6|3378.6|3383.1|3375.6|0
1724934300000|2024-08-29 12:25:00|3389.6|3379.1|3429.1|3327.1|3429.1|3379.6|3389.6|3327.1|0
1724934600000|2024-08-29 12:30:00|3428.6|3327.6|3391.1|3378.6|3428.6|3381.6|3389.1|3327.6|0
1724934900000|2024-08-29 12:35:00|3390.1|3377.6|3387.1|3375.6|3391.6|3378.6|3386.6|3374.6|0
1724935200000|2024-08-29 12:40:00|3389.1|3374.6|3384.6|3374.6|3389.6|3376.1|3384.6|3373.6|0
1724935500000|2024-08-29 12:45:00|3388.6|3375.1|3386.6|3381.1|3388.6|3381.1|3385.1|3374.1|0
1724935800000|2024-08-29 12:50:00|3387.6|3381.6|3387.6|3382.1|3387.6|3382.1|3387.6|3381.6|0
1724936100000|2024-08-29 12:55:00|3387.1||3387.6||3387.6||3386.6||0
1724936400000|2024-08-29 13:00:00|3387.1|3382.6|3386.6|3382.1|3387.1|3383.1|3386.6|3381.6|0
1724936700000|2024-08-29 13:05:00|3386.1|3381.6|3384.6|3380.1|3386.1|3381.6|3384.6|3380.1|0
1724937000000|2024-08-29 13:10:00|3384.1|3379.6|3384.6|3379.1|3384.6|3380.1|3383.6|3379.1|0
1724937300000|2024-08-29 13:15:00|3385.6|3379.6|3385.6|3381.1|3385.6|3381.1|3385.6|3379.6|0
1724937600000|2024-08-29 13:20:00||3380.6||3381.1||3381.1||3380.6|0
1724937900000|2024-08-29 13:25:00|3386.1|3381.6|3387.1|3381.6|3387.6|3382.1|3386.1|3381.6|0
1724938200000|2024-08-29 13:30:00|3386.1|3381.1|3387.6|3382.6|3387.6|3382.6|3384.1|3378.6|1
1724938500000|2024-08-29 13:35:00|3387.1|3383.1|3382.1|3377.1|3388.1|3383.6|3381.6|3377.1|0
1724938800000|2024-08-29 13:40:00|3381.6|3376.6|3379.1|3374.1|3381.6|3377.1|3378.1|3373.6|0
1724939100000|2024-08-29 13:45:00|3379.6|3374.6|3384.1|3378.1|3384.1|3378.1|3379.6|3374.6|0
1724939400000|2024-08-29 13:50:00|3383.1|3377.6|3379.6|3374.1|3383.6|3377.6|3378.1|3373.6|0
1724939700000|2024-08-29 13:55:00|3380.1|3374.6|3385.1|3374.1|3385.1|3377.1|3380.1|3374.1|0
1724940000000|2024-08-29 14:00:00|3385.6|3374.6|3384.6|3379.6|3387.1|3381.6|3382.6|3374.6|0
1724940300000|2024-08-29 14:05:00|3384.1|3379.1|3384.6|3379.6|3386.1|3381.6|3383.6|3378.6|0
1724940600000|2024-08-29 14:10:00|3385.1|3380.1|3388.1|3383.6|3388.6|3383.6|3385.1|3380.1|0
1724940900000|2024-08-29 14:15:00|3388.6|3383.1|3386.6|3381.6|3389.6|3385.1|3384.1|3381.1|2
1724941200000|2024-08-29 14:20:00|3387.1|3382.1|3388.1|3383.1|3388.6|3384.1|3386.1|3381.1|0
1724941500000|2024-08-29 14:25:00|3388.6|3382.6|3388.1|3383.1|3388.6|3383.6|3388.1|3382.6|0
1724941800000|2024-08-29 14:30:00|3388.6|3383.6|3387.1|3382.1|3388.6|3384.1|3387.1|3382.1|0
1724942100000|2024-08-29 14:35:00|3387.6|3382.6|3388.1|3383.1|3388.1|3383.6|3387.6|3382.6|0
1724942400000|2024-08-29 14:40:00|3388.6|3383.6|3388.1|3382.6|3389.1|3384.1|3386.1|3381.1|0
1724942700000|2024-08-29 14:45:00|3387.1|3383.1|3389.1|3384.6|3389.1|3384.6|3387.1|3383.1|0
1724943000000|2024-08-29 14:50:00|3389.6|3384.1|3389.1|3384.1|3389.6|3384.6|3389.1|3383.6|0
1724943300000|2024-08-29 14:55:00|3388.6|3383.6|3386.1|3380.6|3388.6|3383.6|3386.1|3380.6|0
1724943600000|2024-08-29 15:00:00|3386.6|3381.6|3387.1|3382.1|3387.6|3382.6|3386.1|3381.6|0
1724943900000|2024-08-29 15:05:00|3386.1|3381.6|3385.1|3380.1|3386.1|3382.6|3384.6|3379.6|0
1724944200000|2024-08-29 15:10:00|3384.6|3379.6|3386.6|3381.1|3386.6|3381.1|3384.1|3379.6|0
1724944500000|2024-08-29 15:15:00|3387.1|3381.6|3385.6|3381.1|3387.1|3382.1|3385.6|3381.1|0
1724944800000|2024-08-29 15:20:00|3385.1|3380.6|3384.6|3379.6|3385.1|3380.6|3384.6|3378.6|0
1724945100000|2024-08-29 15:25:00||3379.1||3379.6||3379.6||3378.6|0
1724945400000|2024-08-29 15:30:00|3389.6|3373.6|3394.6|3344.6|3430.6|3388.1|3389.6|3331.6|10
1724945700000|2024-08-29 15:35:00|3394.1|3345.6|3396.6|3359.6|3401.6|3359.6|3392.1|3345.6|1
1724946000000|2024-08-29 15:40:00|3397.1|3360.6|3397.1|3374.6|3397.1|3374.6|3396.1|3360.6|0
1724946300000|2024-08-29 15:45:00|3436.1|3375.6|3440.6|3337.6|3441.6|3380.6|3435.6|3336.6|0
1724946600000|2024-08-29 15:50:00|3441.6|3338.1|3443.6|3338.1|3443.6|3353.6|3421.1|3337.6|0
1724946900000|2024-08-29 15:55:00||3339.6||3339.6||3339.6||3339.6|0
1724947200000|2024-08-29 16:00:00|3445.1|3341.1|3445.1|3341.1|3445.1|3341.1|3445.1|3341.1|0
1724947500000|2024-08-29 16:05:00|3446.6|3342.6|3446.6|3342.6|3446.6|3342.6|3446.6|3342.6|0
1724947800000|2024-08-29 16:10:00|3445.1|3341.1|3445.1|3341.1|3445.1|3341.1|3445.1|3341.1|0
1724949900000|2024-08-29 16:45:00||3339.6||3339.6||3339.6||3339.6|0
1724950200000|2024-08-29 16:50:00|3443.6|3338.1|3443.6|3338.1|3443.6|3338.1|3443.6|3338.1|0
1724950800000|2024-08-29 17:00:00|3441.6|3336.1|3441.6|3336.1|3441.6|3336.1|3441.6|3336.1|0
1724951100000|2024-08-29 17:05:00|3440.1||3440.1||3440.1||3440.1||0
1724951400000|2024-08-29 17:10:00|3438.6|3334.6|3438.6|3334.6|3438.6|3334.6|3438.6|3334.6|0
1724951700000|2024-08-29 17:15:00|3440.1||3440.1||3440.1||3440.1||0
1724952300000|2024-08-29 17:25:00|3438.6|3336.1|3438.6|3334.6|3438.6|3336.1|3438.6|3334.6|0
1724952900000|2024-08-29 17:35:00||3333.1||3333.1||3333.1||3333.1|0
1724953200000|2024-08-29 17:40:00|3437.1||3437.1||3437.1||3437.1||0
1724953800000|2024-08-29 17:50:00|3438.6||3438.6||3438.6||3438.6||0
1724954100000|2024-08-29 17:55:00||3334.6||3334.6||3334.6||3334.6|0
1724954400000|2024-08-29 18:00:00|3437.1|3333.1|3438.6|3334.6|3438.6|3334.6|3437.1|3333.1|0
1724955300000|2024-08-29 18:15:00||3333.1||3333.1||3333.1||3333.1|0
1724955900000|2024-08-29 18:25:00|3437.1|3331.6|3433.6|3329.6|3437.1|3331.6|3433.6|3329.6|0
1724956200000|2024-08-29 18:30:00|3432.1|3328.1|3432.1|3326.6|3432.1|3328.1|3432.1|3326.6|0
1724956500000|2024-08-29 18:35:00|3430.6|3325.1|3427.1|3323.6|3430.6|3325.1|3427.1|3323.6|0
1724956800000|2024-08-29 18:40:00|3425.6|3321.6|3424.1|3320.1|3425.6|3323.6|3424.1|3318.6|0
1724957100000|2024-08-29 18:45:00|3422.1|3318.6|3424.1|3320.1|3424.1|3320.1|3422.1|3317.1|0
1724957400000|2024-08-29 18:50:00|3422.1|3318.6|3424.1|3320.1|3424.1|3320.1|3420.6|3317.1|0
1724957700000|2024-08-29 18:55:00|3422.1|3318.6|3424.1|3320.1|3424.1|3320.1|3422.1|3318.6|0
1724958000000|2024-08-29 19:00:00|3422.1|3318.6|3422.1|3318.6|3422.1|3318.6|3422.1|3317.1|0
1724958300000|2024-08-29 19:05:00|3424.1||3424.1||3424.1||3422.1||0
1724958600000|2024-08-29 19:10:00|3422.1|3320.1|3422.1|3318.6|3422.1|3320.1|3422.1|3318.6|0
1724958900000|2024-08-29 19:15:00|3424.1|3320.1|3425.6|3321.6|3425.6|3321.6|3424.1|3320.1|0
1724959200000|2024-08-29 19:20:00||3320.1||3321.6||3321.6||3320.1|0
1724959500000|2024-08-29 19:25:00|3427.1|3323.6|3427.1|3323.6|3427.1|3323.6|3427.1|3323.6|0
1724960100000|2024-08-29 19:35:00|3428.6|3325.1|3428.6|3325.1|3430.6|3325.1|3428.6|3325.1|0
1724960400000|2024-08-29 19:40:00|3427.1|3323.6|3425.6|3321.6|3427.1|3323.6|3425.6|3321.6|0
1724961000000|2024-08-29 19:50:00|3424.1|3320.1|3424.1|3322.6|3424.1|3322.6|3424.1|3320.1|0
1724961300000|2024-08-29 19:55:00|3425.6||3425.6||3425.6||3425.6||0
1724997600000|2024-08-30 06:00:00|3405.1|3351.6|3430.6|3326.1|3432.1|3353.1|3405.1|3326.1|0
1725000000000|2024-08-30 06:40:00|3439.6|3317.1|3439.6|3317.1|3439.6|3317.1|3439.6|3317.1|0
1725000600000|2024-08-30 06:50:00|3445.6|3311.1|3445.1|3299.6|3451.6|3311.1|3445.1|3293.1|0
1725000900000|2024-08-30 06:55:00|3432.1|3312.1|3381.1|3363.6|3432.1|3365.6|3381.1|3312.1|0
1725001200000|2024-08-30 07:00:00|3381.6|3365.1|3377.6|3371.6|3381.6|3373.1|3376.6|3361.6|0
1725001500000|2024-08-30 07:05:00|3378.1|3372.6|3378.6|3373.6|3379.6|3375.1|3377.6|3372.6|0
1725001800000|2024-08-30 07:10:00|3377.6|3373.1|3373.6|3368.6|3377.6|3373.1|3373.6|3368.6|0
1725002100000|2024-08-30 07:15:00|3373.1|3368.1|3374.6|3369.1|3375.6|3370.6|3372.6|3367.6|0
1725002400000|2024-08-30 07:20:00|3373.6|3368.6|3373.6|3369.1|3374.6|3369.6|3373.6|3368.6|0
1725002700000|2024-08-30 07:25:00|3374.1|3369.6|3375.6|3370.6|3375.6|3371.1|3374.1|3369.6|0
1725003000000|2024-08-30 07:30:00|3376.1|3371.6|3377.1|3372.1|3377.1|3372.1|3375.6|3371.1|0
1725003300000|2024-08-30 07:35:00|3377.6|3372.6|3379.6|3374.6|3379.6|3374.6|3377.6|3372.6|0
1725003600000|2024-08-30 07:40:00|3379.1|3374.1|3380.6|3376.1|3380.6|3376.1|3378.6|3374.1|0
1725003900000|2024-08-30 07:45:00|3380.1|3375.6|3377.6|3372.6|3380.1|3375.6|3377.6|3372.6|0
1725004200000|2024-08-30 07:50:00|3377.1|3372.1|3379.6|3374.6|3379.6|3375.1|3376.6|3372.1|0
1725004500000|2024-08-30 07:55:00|3380.1|3375.1|3380.1|3374.1|3381.6|3376.6|3379.6|3374.1|0
1725004800000|2024-08-30 08:00:00|3379.1|3374.6|3378.1|3373.6|3379.1|3375.6|3378.1|3373.6|0
1725005100000|2024-08-30 08:05:00|3378.6|3373.1|3378.6|3373.6|3378.6|3374.1|3378.6|3373.1|0
1725005400000|2024-08-30 08:10:00|3379.1|3374.1|3380.1|3375.6|3380.6|3375.6|3379.1|3374.1|0
1725005700000|2024-08-30 08:15:00|3380.6|3375.1|3379.1|3374.6|3380.6|3375.6|3379.1|3374.6|0
1725006000000|2024-08-30 08:20:00|3379.6||3379.6||3379.6||3379.1||0
1725006300000|2024-08-30 08:25:00|3380.1|3375.1|3380.1|3375.1|3381.1|3376.6|3380.1|3375.1|0
1725006600000|2024-08-30 08:30:00|3379.6|3375.6|3379.6|3374.6|3379.6|3375.6|3379.1|3374.6|0
1725006900000|2024-08-30 08:35:00|3380.1|3375.6|3381.1|3376.6|3381.1|3376.6|3380.1|3375.6|0
1725007200000|2024-08-30 08:40:00|3381.6|3377.1|3382.1|3377.6|3382.1|3377.6|3381.6|3377.1|0
1725007500000|2024-08-30 08:45:00|3382.6|3378.1|3382.1|3377.6|3383.6|3379.1|3382.1|3377.6|0
1725007800000|2024-08-30 08:50:00|3382.6|3378.1|3382.6|3377.6|3383.1|3378.6|3382.1|3377.6|0
1725008100000|2024-08-30 08:55:00|3383.1|3378.1|3384.6|3379.6|3384.6|3379.6|3383.1|3378.1|0
1725008400000|2024-08-30 09:00:00|3385.1|3380.1|3386.6|3382.1|3386.6|3382.1|3385.1|3380.1|0
1725008700000|2024-08-30 09:05:00|3386.1|3381.6|3386.1|3381.1|3386.1|3381.6|3386.1|3381.1|0
1725009000000|2024-08-30 09:10:00|3386.6|3382.1|3387.1|3382.1|3387.1|3382.6|3386.1|3381.6|0
1725009300000|2024-08-30 09:15:00|3386.6|3382.6|3388.1|3383.6|3388.1|3383.6|3386.6|3382.6|0
1725009600000|2024-08-30 09:20:00|3387.6|3383.1|3387.6|3382.6|3387.6|3383.1|3387.6|3382.6|0
1725009900000|2024-08-30 09:25:00|3387.1|3382.1|3386.6|3382.1|3387.1|3382.1|3386.6|3382.1|0
1725010200000|2024-08-30 09:30:00|3384.6|3380.6|3384.6|3379.6|3384.6|3380.6|3384.6|3379.6|0
1725010500000|2024-08-30 09:35:00|3385.1|3380.1|3386.6|3381.6|3386.6|3381.6|3384.6|3380.1|0
1725010800000|2024-08-30 09:40:00|3386.1|3381.1|3386.6|3382.1|3386.6|3382.1|3385.6|3381.1|0
1725011100000|2024-08-30 09:45:00|3387.1|3381.6|3387.6|3382.6|3387.6|3382.6|3387.1|3381.6|0
1725011400000|2024-08-30 09:50:00|3387.1|3382.1|3386.6|3381.6|3387.1|3382.1|3386.6|3381.6|0
1725011700000|2024-08-30 09:55:00|3387.1|3382.1|3387.1|3382.1|3387.1|3382.6|3386.6|3381.6|0
1725012000000|2024-08-30 10:00:00|3386.6|3382.6|3385.6|3380.6|3386.6|3382.6|3385.6|3380.6|0
1725012300000|2024-08-30 10:05:00|3386.1|3381.6|3386.6|3381.6|3386.6|3381.6|3386.1|3381.6|0
1725012600000|2024-08-30 10:10:00|3387.1|3382.1|3386.6|3382.1|3387.1|3382.6|3386.6|3382.1|0
1725012900000|2024-08-30 10:15:00|3386.1|3381.6|3386.6|3382.1|3387.1|3382.6|3385.6|3381.6|0
1725013200000|2024-08-30 10:20:00||3381.6||3381.1||3381.6||3381.1|0
1725013500000|2024-08-30 10:25:00|3386.1|3381.6|3386.1|3381.1|3386.1|3382.1|3385.6|3381.1|0
1725013800000|2024-08-30 10:30:00|3385.6||3385.6||3385.6||3385.6||0
1725014100000|2024-08-30 10:35:00|3386.1|3380.6|3386.1|3381.6|3386.1|3381.6|3386.1|3380.6|0
1725014400000|2024-08-30 10:40:00|3386.6||3386.6||3386.6||3386.6||0
1725014700000|2024-08-30 10:45:00|3387.1|3382.1|3386.6|3382.1|3387.1|3382.6|3386.6|3382.1|0
1725015000000|2024-08-30 10:50:00|3387.1|3383.1|3386.6|3382.1|3387.6|3383.1|3386.6|3382.1|0
1725015300000|2024-08-30 10:55:00|3386.1|3381.6|3387.1|3382.1|3387.1|3382.1|3385.6|3381.1|0
1725015600000|2024-08-30 11:00:00|3391.1|3370.1|3386.6|3382.1|3393.1|3383.6|3386.6|3370.1|0
1725015900000|2024-08-30 11:05:00|3387.1|3382.6|3387.6|3382.6|3388.1|3383.1|3387.1|3382.6|0
1725016200000|2024-08-30 11:10:00|3386.6|3382.1|3386.6|3382.1|3387.1|3382.6|3386.6|3381.6|0
1725016500000|2024-08-30 11:15:00|3387.1|3381.6|3386.6|3381.6|3387.1|3382.6|3386.6|3381.6|0
1725016800000|2024-08-30 11:20:00|3386.1|3381.1|3384.6|3379.6|3386.1|3381.1|3384.6|3379.6|0
1725017100000|2024-08-30 11:25:00|3384.1|3379.1|3383.6|3379.1|3384.1|3379.1|3383.6|3379.1|0
1725017400000|2024-08-30 11:30:00|3384.1|3379.6|3386.6|3381.6|3386.6|3382.1|3384.1|3379.6|0
1725017700000|2024-08-30 11:35:00||3382.1||3382.1||3382.6||3382.1|0
1725018000000|2024-08-30 11:40:00|3386.1|3381.6|3384.6|3379.6|3386.1|3381.6|3384.6|3379.6|0
1725018300000|2024-08-30 11:45:00|3385.1|3380.1|3385.6|3380.6|3385.6|3380.6|3385.1|3380.1|0
1725018600000|2024-08-30 11:50:00|3386.1|3381.1|3385.6|3381.1|3386.1|3381.6|3385.6|3381.1|0
1725018900000|2024-08-30 11:55:00|3386.1|3381.6|3386.6|3382.1|3386.6|3382.1|3386.1|3381.6|0
1725019200000|2024-08-30 12:00:00|3387.1|3382.6|3387.6|3383.1|3387.6|3383.1|3387.1|3382.6|0
1725019500000|2024-08-30 12:05:00|3388.1|3383.6|3389.1|3384.1|3389.1|3384.1|3388.1|3383.6|0
1725019800000|2024-08-30 12:10:00|3389.6|3384.6|3389.6|3384.6|3389.6|3385.1|3389.6|3384.6|0
1725020100000|2024-08-30 12:15:00|3390.1|3385.1|3392.1|3387.6|3392.1|3387.6|3390.1|3385.1|0
1725020400000|2024-08-30 12:20:00|3392.6|3388.6|3392.6|3388.6|3392.6|3388.6|3392.6|3388.6|0
1725020700000|2024-08-30 12:25:00|3393.1|3386.1|3396.6|3385.6|3396.6|3386.1|3393.1|3385.6|0
1725021000000|2024-08-30 12:30:00|3397.1|3385.1|3391.1|3386.1|3397.1|3390.1|3390.6|3385.1|0
1725021300000|2024-08-30 12:35:00|3390.6|3385.6|3391.1|3386.6|3391.1|3386.6|3389.6|3385.1|0
1725021600000|2024-08-30 12:40:00|3390.6|3386.1|3391.6|3387.1|3392.1|3387.1|3390.6|3386.1|0
1725021900000|2024-08-30 12:45:00|3391.1|3386.6|3390.6|3385.6|3391.1|3386.6|3390.6|3385.6|0
1725022200000|2024-08-30 12:50:00|3390.1|3385.1|3388.6|3384.1|3390.1|3385.1|3387.6|3383.1|0
1725022500000|2024-08-30 12:55:00|3389.1|3384.6|3387.6|3382.1|3389.6|3385.1|3387.6|3382.1|0
1725022800000|2024-08-30 13:00:00|3388.1|3383.1|3390.1|3385.1|3390.1|3385.1|3387.6|3383.1|0
1725023100000|2024-08-30 13:05:00|3390.6|3386.1|3391.6|3387.1|3392.1|3387.6|3390.6|3386.1|0
1725023400000|2024-08-30 13:10:00|3391.1|3386.6|3391.6|3386.6|3391.6|3387.1|3390.6|3386.1|0
1725023700000|2024-08-30 13:15:00|3392.1|3387.1|3392.6|3387.6|3392.6|3388.1|3391.6|3387.1|0
1725024000000|2024-08-30 13:20:00|3393.1|3388.1|3392.6|3387.6|3393.1|3388.6|3392.6|3387.6|0
1725024300000|2024-08-30 13:25:00|3392.1|3387.1|3391.6|3385.6|3392.1|3387.1|3391.6|3385.6|0
1725024600000|2024-08-30 13:30:00|3390.6|3385.1|3386.6|3381.6|3390.6|3385.1|3385.6|3381.1|0
1725024900000|2024-08-30 13:35:00|3386.1|3381.1|3388.1|3383.1|3388.1|3383.1|3385.1|3380.6|0
1725025200000|2024-08-30 13:40:00|3388.6|3381.1|3391.1|3385.1|3391.6|3385.1|3388.6|3381.1|0
1725025500000|2024-08-30 13:45:00|3390.1|3385.6|3388.1|3382.6|3390.6|3386.6|3388.1|3382.6|0
1725025800000|2024-08-30 13:50:00|3387.6|3382.1|3390.1|3385.1|3390.6|3386.1|3386.1|3381.1|0
1725026100000|2024-08-30 13:55:00|3389.1|3384.6|3392.6|3381.1|3392.6|3384.6|3388.1|3381.1|0
1725026400000|2024-08-30 14:00:00|3393.1|3381.6|3390.1|3385.1|3393.6|3386.6|3389.6|3381.6|0
1725026700000|2024-08-30 14:05:00|3389.6|3384.6|3390.6|3385.1|3391.1|3386.6|3389.6|3384.6|0
1725027000000|2024-08-30 14:10:00|3389.6|3385.6|3387.1|3382.6|3389.6|3385.6|3387.1|3382.6|0
1725027300000|2024-08-30 14:15:00|3387.6|3382.1|3389.1|3384.1|3389.1|3384.1|3387.6|3382.1|0
1725027600000|2024-08-30 14:20:00|3389.6|3383.6|3388.6|3383.6|3389.6|3384.1|3388.6|3383.6|0
1725027900000|2024-08-30 14:25:00|3387.6|3384.1|3386.6|3382.1|3387.6|3384.1|3386.6|3381.6|0
1725028200000|2024-08-30 14:30:00|3387.1|3381.6|3386.6|3381.1|3387.1|3382.1|3385.6|3381.1|0
1725028500000|2024-08-30 14:35:00|3386.1|3380.6|3386.1|3381.1|3386.6|3381.1|3385.6|3380.6|0
1725028800000|2024-08-30 14:40:00|3386.6|3382.1|3383.6|3379.1|3387.6|3382.1|3383.6|3379.1|0
1725029100000|2024-08-30 14:45:00|3384.1|3379.6|3386.1|3381.1|3386.1|3381.1|3383.1|3378.6|0
1725029400000|2024-08-30 14:50:00|3385.6|3380.6|3383.1|3378.6|3385.6|3380.6|3383.1|3378.6|0
1725029700000|2024-08-30 14:55:00|3383.6|3379.1|3381.6|3376.6|3383.6|3379.1|3381.1|3376.1|0
1725030000000|2024-08-30 15:00:00|3381.1|3376.1|3381.6|3376.6|3382.6|3377.1|3380.6|3375.6|0
1725030300000|2024-08-30 15:05:00|3382.1|3377.1|3384.1|3378.1|3384.1|3378.1|3382.1|3376.6|0
1725030600000|2024-08-30 15:10:00|3383.6|3378.6|3384.1|3379.1|3384.1|3379.1|3383.6|3378.6|0
1725030900000|2024-08-30 15:15:00|3383.6|3378.6|3383.6|3378.1|3384.1|3379.6|3383.6|3378.1|0
1725031200000|2024-08-30 15:20:00|3383.1|3377.6|3382.6|3377.6|3383.1|3377.6|3382.6|3377.6|0
1725031500000|2024-08-30 15:25:00|3381.6|3377.1|3379.6|3374.6|3381.6|3377.1|3379.6|3374.6|0
1725031800000|2024-08-30 15:30:00|3385.6|3369.1|3384.6|3368.6|3385.6|3369.1|3381.6|3365.1|0
1725032100000|2024-08-30 15:35:00|3390.6|3369.6|3387.1|3367.1|3391.1|3371.6|3385.6|3365.6|0
1725032400000|2024-08-30 15:40:00|3388.6|3366.1|3390.6|3367.1|3391.1|3367.1|3387.1|3366.1|0
1725032700000|2024-08-30 15:45:00|3389.6|3368.1|3387.1|3367.1|3391.1|3368.1|3386.6|3366.1|0
1725033000000|2024-08-30 15:50:00|3389.6|3366.6|3391.6|3366.6|3391.6|3366.6|3389.6|3365.6|0
1725033300000|2024-08-30 15:55:00|3390.1|3365.6|3429.1|3324.6|3429.1|3365.6|3390.1|3324.6|0
1725033600000|2024-08-30 16:00:00|3427.6|3323.1|3427.6|3323.1|3427.6|3323.1|3426.1|3323.1|0
1725033900000|2024-08-30 16:05:00||3324.6||3324.6||3324.6||3324.6|0
1725034200000|2024-08-30 16:10:00|3429.1||3429.1||3429.1||3429.1||0
1725034500000|2024-08-30 16:15:00|3427.6|3323.1|3427.6|3323.1|3427.6|3323.1|3427.6|3323.1|0
1725035100000|2024-08-30 16:25:00|3426.1|3321.6|3424.6|3321.6|3426.1|3321.6|3424.6|3321.6|0
1725035400000|2024-08-30 16:30:00|3422.6|3319.6|3422.6|3319.6|3422.6|3319.6|3422.6|3319.6|0
1725035700000|2024-08-30 16:35:00||3318.1||3319.6||3319.6||3318.1|0
1725036000000|2024-08-30 16:40:00|3424.6|3321.6|3426.1|3321.6|3426.1|3321.6|3424.6|3321.6|0
1725036300000|2024-08-30 16:45:00|3427.6|3323.1|3427.6|3323.1|3427.6|3323.1|3427.6|3321.6|0
1725036600000|2024-08-30 16:50:00|3429.1|3324.6|3429.1|3324.6|3429.1|3324.6|3429.1|3324.6|0
1725037200000|2024-08-30 17:00:00||3326.1||3326.1||3326.1||3326.1|0
1725037800000|2024-08-30 17:10:00||3324.6||3326.1||3326.1||3324.6|0
1725038100000|2024-08-30 17:15:00||3324.6||3324.6||3324.6||3324.6|0
1725038700000|2024-08-30 17:25:00||3326.1||3326.1||3326.1||3326.1|0
1725039300000|2024-08-30 17:35:00|3431.1||3431.1||3431.1||3431.1||0
1725039600000|2024-08-30 17:40:00||3327.6||3327.6||3327.6||3327.6|0
1725039900000|2024-08-30 17:45:00||3326.1||3326.1||3326.1||3326.1|0
1725041100000|2024-08-30 18:05:00|3432.6|3327.6|3432.6|3327.6|3432.6|3327.6|3432.6|3327.6|0
1725043200000|2024-08-30 18:40:00||3329.6||3329.6||3329.6||3329.6|0
1725043500000|2024-08-30 18:45:00|3434.1||3434.1||3434.1||3434.1||0
1725045000000|2024-08-30 19:10:00|3432.6|3327.6|3432.6|3327.6|3432.6|3327.6|3432.6|3327.6|0
1725045600000|2024-08-30 19:20:00|3434.1|3329.6|3434.1|3331.1|3434.1|3331.1|3434.1|3329.6|0
1725046200000|2024-08-30 19:30:00||3329.6||3329.6||3329.6||3329.6|0
1725046800000|2024-08-30 19:40:00||3331.1||3331.1||3331.1||3331.1|0
1725047400000|2024-08-30 19:50:00|3435.6|3332.6|3439.1|3334.1|3439.1|3334.1|3435.6|3332.6|0
1725047700000|2024-08-30 19:55:00||3336.1||3334.1||3336.1||3334.1|0
1725256800000|2024-09-02 06:00:00|3408.1|3354.1|3434.1|3329.6|3434.1|3354.1|3408.1|3329.6|0
1725260400000|2024-09-02 07:00:00|3448.1|3311.1|3448.1|3366.6|3448.1|3372.6|3448.1|3311.1|0
1725260700000|2024-09-02 07:05:00|3385.6|3368.1|3376.1|3368.1|3385.6|3373.6|3376.1|3368.1|0
1725261000000|2024-09-02 07:10:00|3375.1|3367.6|3371.1|3364.6|3375.1|3367.6|3371.1|3363.1|0
1725261300000|2024-09-02 07:15:00|3370.1|3364.1|3364.1|3357.6|3370.1|3364.1|3364.1|3357.6|0
1725261600000|2024-09-02 07:20:00|3363.6|3357.1|3363.1|3357.1|3364.1|3359.1|3361.1|3355.1|0
1725261900000|2024-09-02 07:25:00|3363.6|3357.6|3362.1|3356.6|3363.6|3359.1|3362.1|3356.1|0
1725262200000|2024-09-02 07:30:00|3361.1|3356.1|3358.6|3353.1|3361.1|3356.1|3355.6|3350.1|0
1725262500000|2024-09-02 07:35:00|3358.1|3352.6|3358.6|3353.6|3359.1|3355.1|3357.6|3352.1|0
1725262800000|2024-09-02 07:40:00|3357.6|3353.1|3357.6|3352.1|3358.1|3353.1|3357.6|3351.6|0
1725263100000|2024-09-02 07:45:00|3358.1|3352.6|3357.6|3350.6|3358.1|3353.6|3357.6|3350.6|0
1725263400000|2024-09-02 07:50:00|3356.6|3351.1|3358.6|3352.1|3358.6|3354.1|3356.6|3351.1|0
1725263700000|2024-09-02 07:55:00|3357.6|3352.6|3358.1|3353.1|3358.1|3353.6|3356.1|3351.6|0
1725264000000|2024-09-02 08:00:00|3358.6|3353.6|3363.6|3344.6|3363.6|3355.6|3358.6|3344.6|0
1725264300000|2024-09-02 08:05:00|3363.1|3348.6|3361.1|3355.6|3380.1|3356.6|3360.1|3307.1|0
1725264600000|2024-09-02 08:10:00|3361.6|3356.6|3362.1|3357.6|3362.1|3357.6|3361.1|3356.6|0
1725264900000|2024-09-02 08:15:00|3362.6|3357.1|3363.6|3359.1|3364.1|3359.1|3362.6|3356.6|0
1725265200000|2024-09-02 08:20:00|3364.1|3358.6|3365.6|3360.6|3365.6|3361.1|3364.1|3358.6|0
1725265500000|2024-09-02 08:25:00|3366.1|3361.1|3363.6|3358.1|3366.1|3361.6|3363.6|3358.1|0
1725265800000|2024-09-02 08:30:00|3364.1|3358.6|3363.6|3357.1|3364.1|3359.6|3363.6|3356.6|0
1725266100000|2024-09-02 08:35:00||3356.6||3356.1||3357.1||3355.6|0
1725266400000|2024-09-02 08:40:00|3363.1|3355.6|3362.6|3356.6|3363.1|3357.1|3362.6|3355.1|0
1725266700000|2024-09-02 08:45:00||3356.1||3356.6||3357.6||3355.6|0
1725267000000|2024-09-02 08:50:00|3364.1|3356.1|3360.6|3354.1|3365.1|3356.1|3360.6|3350.1|0
1725267300000|2024-09-02 08:55:00|3360.1|3355.1|3360.6|3355.1|3361.1|3356.1|3359.6|3355.1|0
1725267600000|2024-09-02 09:00:00|3360.1|3355.6|3360.6|3355.1|3360.6|3355.6|3359.6|3353.6|0
1725267900000|2024-09-02 09:05:00|3361.1|3356.1|3362.1|3357.1|3362.1|3357.1|3361.1|3356.1|0
1725268200000|2024-09-02 09:10:00|3362.6|3357.6|3362.1|3356.6|3362.6|3358.1|3362.1|3356.1|0
1725268500000|2024-09-02 09:15:00|3361.6|3356.1|3360.1|3355.6|3361.6|3356.1|3360.1|3355.6|0
1725268800000|2024-09-02 09:20:00|3360.6|3355.1|3360.1|3355.1|3360.6|3355.1|3360.1|3353.6|0
1725269100000|2024-09-02 09:25:00|3359.6|3354.6|3359.1|3353.6|3359.6|3354.6|3359.1|3353.6|0
1725269400000|2024-09-02 09:30:00|3358.6|3354.1|3358.1|3353.1|3358.6|3354.6|3358.1|3353.1|0
1725269700000|2024-09-02 09:35:00|3357.6|3352.6|3360.1|3355.1|3360.1|3355.1|3357.6|3352.6|0
1725270000000|2024-09-02 09:40:00|3360.6|3355.6|3360.6|3356.1|3360.6|3356.1|3360.6|3355.6|0
1725270300000|2024-09-02 09:45:00|3361.1|3355.6|3362.6|3357.1|3362.6|3357.1|3361.1|3355.6|0
1725270600000|2024-09-02 09:50:00|3363.1|3357.6|3365.6|3361.1|3365.6|3361.1|3363.1|3357.6|0
1725270900000|2024-09-02 09:55:00||3360.6||3361.1||3361.1||3360.6|0
1725271200000|2024-09-02 10:00:00|3366.1|3360.6|3363.6|3359.1|3366.1|3360.6|3363.1|3359.1|0
1725271500000|2024-09-02 10:05:00|3364.1|3358.6|3364.1|3359.1|3364.1|3359.1|3364.1|3358.6|0
1725271800000|2024-09-02 10:10:00|3363.6|3358.6|3363.1|3358.1|3363.6|3359.1|3362.6|3358.1|0
1725272100000|2024-09-02 10:15:00|3363.6|3358.6|3365.1|3360.1|3365.1|3360.1|3363.6|3358.6|0
1725272400000|2024-09-02 10:20:00|3365.6|3360.6|3366.1|3361.1|3366.1|3361.1|3365.6|3360.6|0
1725272700000|2024-09-02 10:25:00|3365.6|3360.6|3365.6|3360.6|3365.6|3360.6|3365.1|3360.6|0
1725273000000|2024-09-02 10:30:00|3364.6|3360.1|3363.1|3358.1|3364.6|3360.1|3362.6|3358.1|0
1725273300000|2024-09-02 10:35:00|3363.6|3358.6|3363.6|3359.1|3363.6|3359.1|3363.6|3358.6|0
1725273600000|2024-09-02 10:40:00|3363.1|3358.6|3363.1|3358.1|3363.1|3358.6|3362.6|3358.1|0
1725273900000|2024-09-02 10:45:00|3363.6|3358.6|3363.6|3358.6|3363.6|3359.1|3363.6|3358.6|0
1725274200000|2024-09-02 10:50:00|3362.6|3358.1|3363.1|3358.1|3363.1|3358.1|3362.6|3357.6|0
1725274500000|2024-09-02 10:55:00|3363.6|3358.6|3364.1|3359.1|3364.1|3359.1|3363.6|3358.6|0
1725274800000|2024-09-02 11:00:00|3409.1|3355.1|3365.6|3360.6|3409.1|3361.1|3365.6|3323.1|0
1725275100000|2024-09-02 11:05:00|3365.1|3360.1|3363.6|3358.6|3365.1|3360.1|3363.6|3358.6|0
1725275400000|2024-09-02 11:10:00|3364.1|3359.1|3364.6|3360.1|3365.1|3360.1|3364.1|3359.1|0
1725275700000|2024-09-02 11:15:00|3365.1|3361.1|3365.6|3360.6|3365.6|3361.1|3365.1|3360.6|0
1725276000000|2024-09-02 11:20:00|3365.1|3361.1|3364.6|3359.6|3365.1|3361.1|3364.6|3359.6|0
1725276300000|2024-09-02 11:25:00|3364.1|3360.1|3362.6|3358.1|3364.1|3360.1|3362.6|3358.1|0
1725276600000|2024-09-02 11:30:00|3362.1|3357.6|3362.1|3357.6|3362.1|3357.6|3361.6|3357.1|0
1725276900000|2024-09-02 11:35:00|3362.6|3358.1|3364.1|3359.1|3364.1|3359.1|3362.6|3358.1|0
1725277200000|2024-09-02 11:40:00|3364.6|3359.6|3364.6|3360.1|3364.6|3360.1|3364.6|3359.6|0
1725277500000|2024-09-02 11:45:00||3359.6||3359.6||3359.6||3359.6|0
1725277800000|2024-09-02 11:50:00|3365.1|3360.1|3366.1|3361.6|3366.1|3361.6|3365.1|3360.1|0
1725278100000|2024-09-02 11:55:00|3366.6|3362.1|3365.6|3361.6|3366.6|3362.1|3365.6|3361.6|0
1725278400000|2024-09-02 12:00:00|3366.1|3361.1|3366.6|3362.1|3366.6|3362.1|3366.1|3361.1|0
1725278700000|2024-09-02 12:05:00|3367.1|3362.6|3367.1|3362.1|3367.1|3362.6|3367.1|3362.1|0
1725279000000|2024-09-02 12:10:00|3366.1|3361.6|3367.1|3362.1|3367.1|3362.1|3366.1|3361.6|0
1725279300000|2024-09-02 12:15:00|3366.6|3361.6|3365.6|3361.1|3366.6|3362.1|3365.6|3361.1|0
1725279600000|2024-09-02 12:20:00||3360.6||3361.1||3361.1||3360.6|0
1725279900000|2024-09-02 12:25:00|3366.1|3361.6|3365.6|3361.1|3366.6|3362.1|3365.6|3361.1|0
1725280200000|2024-09-02 12:30:00|3366.1|3361.6|3367.1|3362.1|3367.1|3362.1|3366.1|3361.6|0
1725280500000|2024-09-02 12:35:00|3366.6|3361.6|3366.1|3361.1|3366.6|3361.6|3366.1|3361.1|0
1725280800000|2024-09-02 12:40:00|3365.1|3360.6|3365.1|3360.6|3365.1|3361.1|3365.1|3360.6|0
1725281100000|2024-09-02 12:45:00|3365.6|3361.1|3367.1|3362.1|3367.1|3362.1|3365.6|3361.1|0
1725281700000|2024-09-02 12:55:00|3366.1|3361.6|3364.6|3360.1|3366.6|3362.1|3364.6|3360.1|0
1725282000000|2024-09-02 13:00:00|3365.1|3360.6|3365.1|3360.1|3366.1|3361.1|3365.1|3360.1|0
1725282300000|2024-09-02 13:05:00|3364.1|3359.6|3363.1|3358.1|3364.1|3359.6|3362.1|3357.6|0
1725282900000|2024-09-02 13:15:00|3362.6|3357.6|3363.1|3358.1|3363.1|3358.1|3362.1|3357.6|0
1725283200000|2024-09-02 13:20:00|3363.6|3358.6|3363.6|3358.6|3364.6|3360.1|3363.6|3358.6|0
1725283500000|2024-09-02 13:25:00|3362.6|3358.1|3362.6|3357.6|3362.6|3358.1|3361.6|3357.1|0
1725283800000|2024-09-02 13:30:00|3363.1|3358.1|3363.6|3358.6|3363.6|3359.1|3363.1|3358.1|0
1725284100000|2024-09-02 13:35:00|3364.1|3359.1|3366.6|3361.6|3366.6|3361.6|3364.1|3359.1|0
1725284400000|2024-09-02 13:40:00|3367.1|3362.1|3368.6|3363.6|3368.6|3363.6|3367.1|3362.1|0
1725284700000|2024-09-02 13:45:00|3368.1|3364.1|3368.6|3363.1|3369.1|3364.6|3368.1|3363.1|0
1725285000000|2024-09-02 13:50:00||3363.6||3363.6||3364.1||3363.6|0
1725285300000|2024-09-02 13:55:00|3369.1|3364.6|3368.6|3363.6|3369.1|3364.6|3368.6|3363.1|0
1725285600000|2024-09-02 14:00:00|3368.1|3363.1|3368.1|3363.6|3368.1|3363.6|3367.6|3362.6|0
1725285900000|2024-09-02 14:05:00|3367.6|3363.1|3368.6|3363.1|3368.6|3363.6|3367.6|3363.1|0
1725286200000|2024-09-02 14:10:00|3369.1|3362.6|3368.6|3363.1|3369.1|3364.1|3368.6|3362.6|0
1725286500000|2024-09-02 14:15:00||3363.6||3363.6||3364.1||3363.6|0
1725286800000|2024-09-02 14:20:00||3363.1||3364.1||3364.1||3363.1|0
1725287100000|2024-09-02 14:25:00|3369.1|3364.6|3369.1|3364.6|3369.6|3365.1|3369.1|3364.6|1
1725287400000|2024-09-02 14:30:00|3369.6|3365.1|3369.6|3364.1|3370.1|3365.1|3369.6|3364.1|0
1725287700000|2024-09-02 14:35:00|3370.1|3364.6|3370.1|3365.6|3370.1|3365.6|3369.6|3364.6|0
1725288000000|2024-09-02 14:40:00|3369.6|3365.1|3369.6|3364.6|3369.6|3365.1|3369.6|3364.1|0
1725288300000|2024-09-02 14:45:00|3370.1|3365.1|3369.6|3365.1|3370.1|3365.6|3369.6|3365.1|0
1725288600000|2024-09-02 14:50:00|3370.1||3369.6||3370.1||3369.6||0
1725288900000|2024-09-02 14:55:00|3369.1|3364.6|3368.1|3363.6|3369.1|3364.6|3367.6|3362.6|0
1725289200000|2024-09-02 15:00:00|3368.6||3368.6||3368.6||3368.6||0
1725289500000|2024-09-02 15:05:00||3363.1||3363.6||3364.1||3363.1|0
1725289800000|2024-09-02 15:10:00||3364.1||3364.1||3364.1||3364.1|1
1725290100000|2024-09-02 15:15:00|3369.1|3364.6|3368.6|3364.1|3369.6|3364.6|3368.6|3363.6|0
1725290400000|2024-09-02 15:20:00|3369.1|3363.6|3368.6|3363.6|3369.1|3363.6|3368.6|3363.6|0
1725290700000|2024-09-02 15:25:00|3369.1|3364.1|3369.6|3364.6|3369.6|3364.6|3369.1|3364.1|0
1725291000000|2024-09-02 15:30:00|3374.1|3364.1|3374.1|3357.6|3374.6|3364.1|3373.1|3356.6|0
1725291300000|2024-09-02 15:35:00|3374.6|3357.1|3382.6|3352.6|3382.6|3358.6|3374.1|3352.1|0
1725291600000|2024-09-02 15:40:00|3381.6|3353.1|3377.1|3357.6|3383.1|3358.1|3377.1|3352.1|0
1725292200000|2024-09-02 15:50:00|3415.6|3316.6|3419.6|3315.6|3419.6|3316.6|3415.6|3315.6|0
1725293400000|2024-09-02 16:10:00|3421.1||3421.1||3421.1||3421.1||0
1725298500000|2024-09-02 17:35:00||3317.6||3317.6||3317.6||3317.6|0
1725306900000|2024-09-02 19:55:00|3422.6||3422.6||3422.6||3422.6||0
1725343200000|2024-09-03 06:00:00|3395.1|3341.1|3418.1|3313.6|3418.1|3341.1|3393.6|3313.6|0
1725346500000|2024-09-03 06:55:00|3433.6|3273.1|3370.6|3332.1|3433.6|3337.1|3359.1|3273.1|0
1725346800000|2024-09-03 07:00:00|3371.1|3331.6|3375.6|3370.6|3415.6|3371.1|3371.1|3331.6|0
1725347100000|2024-09-03 07:05:00|3375.1|3370.1|3377.1|3372.6|3378.1|3373.1|3374.6|3369.1|0
1725347400000|2024-09-03 07:10:00|3377.6|3372.1|3375.6|3370.6|3377.6|3372.1|3374.6|3369.1|0
1725347700000|2024-09-03 07:15:00|3374.6|3370.1|3372.6|3367.6|3374.6|3370.6|3372.6|3367.1|0
1725348000000|2024-09-03 07:20:00|3373.1|3368.1|3379.1|3366.6|3422.6|3369.1|3372.6|3364.6|0
1725348300000|2024-09-03 07:25:00|3380.6|3368.1|3379.1|3373.6|3380.6|3375.1|3378.1|3367.6|0
1725348600000|2024-09-03 07:30:00|3378.1|3373.1|3378.1|3372.1|3378.6|3374.1|3378.1|3372.1|0
1725348900000|2024-09-03 07:35:00|3377.6|3372.6|3378.1|3373.1|3378.6|3374.1|3377.1|3372.6|0
1725349200000|2024-09-03 07:40:00|3378.6|3372.6|3378.6|3374.1|3378.6|3374.1|3378.6|3372.6|0
1725349500000|2024-09-03 07:45:00|3379.1|3375.1|3377.1|3372.1|3379.6|3375.1|3377.1|3372.1|0
1725349800000|2024-09-03 07:50:00|3376.6|3371.6|3376.1|3371.1|3376.6|3371.6|3376.1|3371.1|0
1725350100000|2024-09-03 07:55:00|3376.6|3371.6|3376.1|3371.6|3376.6|3372.1|3376.1|3371.6|0
1725350400000|2024-09-03 08:00:00|3376.6|3372.6|3375.6|3370.6|3378.1|3373.6|3375.6|3370.6|0
1725350700000|2024-09-03 08:05:00|3375.1|3370.1|3374.6|3370.1|3375.6|3370.6|3374.6|3369.6|0
1725351000000|2024-09-03 08:10:00|3375.1|3369.6|3372.6|3368.1|3375.1|3370.1|3372.6|3368.1|0
1725351300000|2024-09-03 08:15:00|3373.1|3368.6|3371.6|3366.6|3373.1|3368.6|3371.1|3366.1|0
1725351600000|2024-09-03 08:20:00|3371.1|3366.1|3369.1|3364.6|3371.1|3366.6|3369.1|3364.6|0
1725351900000|2024-09-03 08:25:00|3368.6|3364.1|3367.6|3362.6|3368.6|3364.1|3367.1|3362.6|0
1725352200000|2024-09-03 08:30:00|3367.1|3362.1|3365.6|3360.6|3367.1|3362.1|3364.6|3360.6|0
1725352500000|2024-09-03 08:35:00|3365.1|3361.1|3365.1|3360.1|3365.1|3361.1|3364.6|3360.1|0
1725352800000|2024-09-03 08:40:00|3364.6|3360.6|3366.6|3361.6|3366.6|3361.6|3364.1|3360.6|0
1725353100000|2024-09-03 08:45:00|3367.1|3362.1|3366.6|3362.1|3367.6|3362.6|3366.6|3362.1|0
1725353400000|2024-09-03 08:50:00|3365.6|3361.6|3363.6|3359.1|3365.6|3361.6|3363.6|3359.1|0
1725353700000|2024-09-03 08:55:00|3364.1|3359.6|3364.6|3359.6|3364.6|3359.6|3364.1|3359.6|0
1725354000000|2024-09-03 09:00:00|3364.1|3359.1|3360.1|3355.6|3364.1|3359.1|3360.1|3355.6|0
1725354300000|2024-09-03 09:05:00|3359.6|3355.1|3357.1|3352.1|3359.6|3355.1|3357.1|3352.1|0
1725354600000|2024-09-03 09:10:00|3356.6|3351.6|3351.6|3347.1|3356.6|3351.6|3351.6|3347.1|0
1725354900000|2024-09-03 09:15:00|3351.1|3346.6|3353.6|3348.6|3353.6|3348.6|3350.6|3346.1|0
1725355200000|2024-09-03 09:20:00|3353.1|3348.1|3353.1|3348.6|3353.6|3348.6|3352.6|3348.1|0
1725355500000|2024-09-03 09:25:00|3353.6|3349.1|3355.1|3350.1|3356.1|3350.6|3353.6|3349.1|0
1725355800000|2024-09-03 09:30:00|3354.6|3349.6|3354.6|3349.6|3354.6|3349.6|3353.1|3348.1|0
1725356100000|2024-09-03 09:35:00|3354.1|3349.1|3353.6|3348.6|3354.1|3349.1|3353.1|3348.6|0
1725356400000|2024-09-03 09:40:00|3354.1|3348.1|3351.1|3346.6|3354.1|3348.1|3351.1|3346.6|0
1725356700000|2024-09-03 09:45:00|3350.1|3346.1|3349.1|3344.1|3351.1|3346.1|3349.1|3344.1|0
1725357000000|2024-09-03 09:50:00|3348.1|3344.6|3349.1|3344.6|3350.1|3345.1|3348.1|3343.6|0
1725357300000|2024-09-03 09:55:00|3349.6|3345.1|3348.6|3344.1|3349.6|3345.1|3348.6|3343.6|0
1725357600000|2024-09-03 10:00:00|3349.1|3345.1|3352.1|3347.1|3352.1|3347.1|3349.1|3345.1|0
1725357900000|2024-09-03 10:05:00|3351.1|3346.6|3349.6|3345.1|3351.6|3347.1|3349.6|3345.1|0
1725358200000|2024-09-03 10:10:00|3349.1|3344.6|3351.1|3346.1|3351.1|3346.1|3348.6|3344.6|0
1725358500000|2024-09-03 10:15:00|3350.6|3345.6|3353.1|3348.1|3353.1|3348.1|3350.1|3345.6|0
1725358800000|2024-09-03 10:20:00|3352.6|3347.6|3350.1|3345.6|3352.6|3348.1|3350.1|3345.6|0
1725359100000|2024-09-03 10:25:00|3350.6|3346.1|3351.6|3346.1|3351.6|3346.1|3350.6|3346.1|0
1725359400000|2024-09-03 10:30:00|3352.1|3346.6|3351.6|3347.1|3352.1|3347.1|3351.1|3346.6|0
1725359700000|2024-09-03 10:35:00|3351.1|3346.6|3351.1|3346.1|3352.1|3347.1|3350.6|3346.1|0
1725360000000|2024-09-03 10:40:00|3351.6|3347.1|3352.6|3347.1|3352.6|3347.1|3351.1|3347.1|0
1725360300000|2024-09-03 10:45:00|3353.1|3347.6|3353.1|3348.1|3353.1|3348.1|3353.1|3347.6|0
1725360600000|2024-09-03 10:50:00|3353.6|3349.1|3355.6|3350.1|3355.6|3350.1|3353.6|3349.1|0
1725360900000|2024-09-03 10:55:00|3356.1|3351.1|3354.6|3350.1|3356.6|3352.1|3354.6|3350.1|0
1725361200000|2024-09-03 11:00:00|3355.1|3345.6|3353.1|3348.6|3399.1|3350.1|3353.1|3308.6|0
1725361500000|2024-09-03 11:05:00|3352.1|3348.1|3353.1|3347.6|3353.1|3348.6|3352.1|3347.6|0
1725361800000|2024-09-03 11:10:00|3352.6|3347.1|3352.1|3347.6|3352.6|3347.6|3351.6|3347.1|0
1725362100000|2024-09-03 11:15:00|3352.6|3348.6|3353.1|3348.6|3353.1|3348.6|3352.6|3348.1|0
1725362400000|2024-09-03 11:20:00|3353.6|3348.1|3352.6|3348.1|3353.6|3348.6|3352.6|3348.1|0
1725362700000|2024-09-03 11:25:00|3353.1|3348.6|3353.1|3348.6|3354.1|3349.6|3353.1|3348.6|0
1725363000000|2024-09-03 11:30:00|3353.6|3349.6|3354.1|3349.1|3354.1|3349.6|3353.6|3349.1|0
1725363300000|2024-09-03 11:35:00|3354.6|3349.6|3354.1|3349.6|3354.6|3349.6|3353.6|3349.1|0
1725363600000|2024-09-03 11:40:00|3353.6|3349.1|3351.1|3346.6|3353.6|3349.1|3351.1|3346.6|0
1725363900000|2024-09-03 11:45:00|3350.6|3346.1|3351.1|3346.1|3351.1|3346.6|3350.1|3345.6|0
1725364200000|2024-09-03 11:50:00|3350.6|3345.6|3351.1|3346.1|3351.1|3346.1|3350.1|3345.6|0
1725364500000|2024-09-03 11:55:00|3351.6||3351.6||3351.6||3351.6||0
1725364800000|2024-09-03 12:00:00|3351.1|3345.6|3350.1|3345.6|3351.6|3345.6|3350.1|3345.6|0
1725365100000|2024-09-03 12:05:00|3350.6|3346.1|3350.6|3346.1|3350.6|3346.1|3350.6|3346.1|0
1725365400000|2024-09-03 12:10:00|3349.6|3345.6|3350.1|3345.6|3350.1|3345.6|3349.6|3345.1|0
1725365700000|2024-09-03 12:15:00|3350.6||3350.6||3350.6||3350.6||0
1725366000000|2024-09-03 12:20:00|3351.1|3346.1|3349.6|3345.1|3351.1|3346.6|3349.1|3345.1|0
1725366300000|2024-09-03 12:25:00|3349.1|3344.6|3348.1|3343.6|3349.1|3344.6|3348.1|3343.1|0
1725366600000|2024-09-03 12:30:00|3348.6|3343.1|3348.6|3343.6|3348.6|3343.6|3348.6|3343.1|0
1725366900000|2024-09-03 12:35:00|3349.1|3344.1|3348.6|3343.6|3349.6|3344.6|3348.6|3343.6|0
1725367200000|2024-09-03 12:40:00|3347.6|3343.1|3346.6|3341.6|3347.6|3343.1|3346.6|3341.6|0
1725367500000|2024-09-03 12:45:00|3346.1|3342.1|3345.1|3340.6|3346.1|3342.1|3345.1|3340.6|0
1725367800000|2024-09-03 12:50:00|3344.1|3341.1|3345.6|3340.1|3345.6|3341.1|3344.1|3339.6|0
1725368100000|2024-09-03 12:55:00|3345.1|3339.6|3341.6|3337.1|3345.1|3339.6|3341.6|3337.1|0
1725368400000|2024-09-03 13:00:00|3342.1|3337.6|3342.6|3337.6|3342.6|3337.6|3341.1|3336.1|0
1725368700000|2024-09-03 13:05:00|3343.1||3342.6||3343.6||3342.6||0
1725369000000|2024-09-03 13:10:00|3341.6|3337.1|3340.1|3335.6|3341.6|3337.1|3339.1|3335.1|0
1725369300000|2024-09-03 13:15:00|3339.6|3335.1|3340.1|3334.6|3340.1|3335.6|3339.1|3334.1|0
1725369600000|2024-09-03 13:20:00|3340.6|3335.6|3342.1|3336.6|3342.1|3336.6|3340.6|3335.6|0
1725369900000|2024-09-03 13:25:00|3341.6|3336.1|3340.6|3334.1|3341.6|3336.6|3340.6|3334.1|0
1725370200000|2024-09-03 13:30:00|3340.1|3334.6|3336.6|3332.1|3340.1|3334.6|3336.1|3330.6|0
1725370500000|2024-09-03 13:35:00|3337.1|3331.6|3329.6|3325.1|3337.1|3332.1|3329.1|3324.6|0
1725370800000|2024-09-03 13:40:00|3330.1|3324.1|3332.6|3327.6|3332.6|3327.6|3327.6|3322.6|0
1725371100000|2024-09-03 13:45:00|3332.1|3327.1|3329.1|3324.1|3332.6|3327.6|3329.1|3324.1|0
1725371400000|2024-09-03 13:50:00|3328.6|3323.6|3330.1|3324.6|3330.6|3325.6|3327.1|3321.6|0
1725371700000|2024-09-03 13:55:00|3329.6|3324.1|3332.6|3321.6|3332.6|3325.1|3328.1|3321.6|0
1725372000000|2024-09-03 14:00:00|3331.1|3320.6|3321.1|3315.6|3331.1|3320.6|3321.1|3315.6|0
1725372300000|2024-09-03 14:05:00|3321.6|3316.1|3322.1|3316.6|3322.1|3317.1|3320.1|3314.6|0
1725372600000|2024-09-03 14:10:00|3321.1|3316.1|3317.1|3312.6|3321.1|3316.1|3317.1|3312.1|0
1725372900000|2024-09-03 14:15:00|3317.6|3312.1|3323.1|3317.6|3323.1|3318.1|3317.6|3312.1|0
1725373200000|2024-09-03 14:20:00|3322.1|3317.1|3323.1|3317.6|3323.6|3318.6|3321.1|3316.1|0
1725373500000|2024-09-03 14:25:00|3323.6|3318.1|3322.6|3317.6|3323.6|3319.1|3321.1|3316.6|0
1725373800000|2024-09-03 14:30:00|3322.1|3317.1|3319.1|3314.1|3322.1|3317.1|3318.6|3313.6|1
1725374100000|2024-09-03 14:35:00|3318.6|3313.6|3318.1|3313.1|3319.6|3314.6|3318.1|3313.1|0
1725374400000|2024-09-03 14:40:00|3318.6|3313.6|3317.6|3312.6|3319.1|3314.6|3317.1|3312.6|0
1725374700000|2024-09-03 14:45:00|3317.1|3312.1|3318.1|3298.1|3318.1|3312.1|3312.1|3284.1|0
1725375000000|2024-09-03 14:50:00|3316.6|3295.1|3313.6|3308.6|3365.6|3310.6|3312.6|3266.1|0
1725375300000|2024-09-03 14:55:00|3314.1|3309.1|3312.1|3307.6|3314.1|3309.6|3311.6|3307.1|0
1725375600000|2024-09-03 15:00:00|3311.6|3307.1|3313.6|3309.1|3314.1|3309.6|3311.1|3306.1|0
1725375900000|2024-09-03 15:05:00|3314.1|3309.6|3315.1|3310.6|3317.1|3312.6|3314.1|3309.1|1
1725376200000|2024-09-03 15:10:00|3315.6|3310.1|3315.1|3310.1|3315.6|3311.1|3314.6|3310.1|1
1725376500000|2024-09-03 15:15:00|3315.6|3310.6|3314.1|3308.6|3315.6|3310.6|3312.6|3308.6|0
1725376800000|2024-09-03 15:20:00|3313.6||3314.1||3314.1||3313.1||0
1725377100000|2024-09-03 15:25:00|3313.1||3314.1||3315.1||3313.1||0
1725377400000|2024-09-03 15:30:00|3321.1|3304.6|3319.6|3304.1|3321.1|3305.6|3318.1|3302.6|0
1725377700000|2024-09-03 15:35:00|3320.1|3304.6|3320.6|3303.6|3324.6|3306.1|3319.6|3303.1|0
1725378000000|2024-09-03 15:40:00|3320.1|3303.1|3327.6|3295.6|3327.6|3303.1|3319.1|3294.1|0
1725378300000|2024-09-03 15:45:00|3327.1|3296.1|3328.6|3300.6|3329.1|3300.6|3321.6|3294.6|0
1725378600000|2024-09-03 15:50:00|3327.6|3260.6|3361.6|3259.6|3361.6|3260.6|3326.6|3259.6|0
1725378900000|2024-09-03 15:55:00|3363.1|3261.1|3361.6|3259.6|3363.1|3261.1|3361.1|3259.6|0
1725379500000|2024-09-03 16:05:00|3360.1|3257.6|3360.1|3257.6|3360.1|3257.6|3360.1|3257.6|0
1725379800000|2024-09-03 16:10:00|3361.6|3259.6|3361.6|3259.6|3361.6|3259.6|3361.6|3259.6|0
1725380100000|2024-09-03 16:15:00||3261.1||3259.6||3261.1||3259.6|0
1725380400000|2024-09-03 16:20:00|3361.1|3261.1|3361.6|3259.6|3363.1|3261.1|3361.1|3259.6|0
1725381300000|2024-09-03 16:35:00|3360.1|3257.6|3360.1|3257.6|3360.1|3257.6|3360.1|3257.6|0
1725382800000|2024-09-03 17:00:00|3359.6||3360.1||3360.1||3359.6||0
1725383400000|2024-09-03 17:10:00|3358.6|3256.1|3358.6|3256.1|3358.6|3256.1|3358.6|3256.1|0
1725384000000|2024-09-03 17:20:00|3360.1|3257.6|3361.6|3259.6|3361.6|3259.6|3360.1|3257.6|0
1725384600000|2024-09-03 17:30:00|3360.1|3257.6|3358.6|3256.1|3360.1|3257.6|3358.6|3256.1|0
1725384900000|2024-09-03 17:35:00|3360.1|3257.6|3360.1|3257.6|3360.1|3257.6|3360.1|3257.6|0
1725385200000|2024-09-03 17:40:00|3358.6|3256.1|3358.6|3256.1|3358.6|3256.1|3358.6|3256.1|0
1725386100000|2024-09-03 17:55:00|3357.1||3357.1||3357.1||3357.1||0
1725386400000|2024-09-03 18:00:00|3355.1|3254.6|3353.6|3251.6|3355.1|3254.6|3353.6|3251.6|0
1725386700000|2024-09-03 18:05:00|3352.1|3249.6|3352.1|3249.6|3352.1|3249.6|3352.1|3249.6|0
1725387300000|2024-09-03 18:15:00|3350.6|3248.1|3350.6|3248.1|3350.6|3248.1|3350.6|3248.1|0
1725387600000|2024-09-03 18:20:00|3352.1|3249.6|3352.1|3249.6|3352.1|3249.6|3352.1|3249.6|0
1725387900000|2024-09-03 18:25:00|3351.6||3352.1||3352.1||3351.6||0
1725388200000|2024-09-03 18:30:00|3353.6|3251.6|3353.6|3251.6|3353.6|3251.6|3353.6|3251.6|0
1725388500000|2024-09-03 18:35:00|3352.1|3249.6|3352.1|3249.6|3352.1|3249.6|3352.1|3249.6|0
1725389400000|2024-09-03 18:50:00|3350.6|3248.1|3350.6|3248.1|3350.6|3248.1|3350.6|3248.1|0
1725389700000|2024-09-03 18:55:00|3349.1|3246.6|3349.1|3246.6|3349.1|3246.6|3349.1|3246.6|0
1725390600000|2024-09-03 19:10:00|3350.6|3248.1|3350.6|3248.1|3350.6|3248.1|3350.6|3248.1|0
1725391200000|2024-09-03 19:20:00||3249.6||3248.1||3249.6||3248.1|0
1725391500000|2024-09-03 19:25:00|3349.1|3246.6|3349.1|3246.6|3349.1|3246.6|3349.1|3246.6|0
1725391800000|2024-09-03 19:30:00|3350.6|3248.1|3349.1|3248.1|3350.6|3248.1|3349.1|3248.1|0
1725392100000|2024-09-03 19:35:00|3347.1|3246.6|3347.1|3245.1|3347.1|3246.6|3347.1|3245.1|0
1725392400000|2024-09-03 19:40:00|3345.6|3243.6|3345.6|3243.6|3345.6|3243.6|3344.1|3241.6|0
1725392700000|2024-09-03 19:45:00|3344.1|3241.6|3344.1|3241.6|3344.1|3241.6|3341.1|3238.6|0
1725393000000|2024-09-03 19:50:00|3345.6|3243.6|3344.1|3241.6|3345.6|3243.6|3342.6|3240.1|0
1725393300000|2024-09-03 19:55:00|3345.6|3243.6|3345.6|3243.6|3345.6|3243.6|3345.6|3243.6|0
1725429600000|2024-09-04 06:00:00|3299.1|3246.1|3325.6|3223.1|3325.6|3247.6|3299.1|3221.6|0
1725432600000|2024-09-04 06:50:00|3342.1|3184.6|3342.1|3184.6|3342.1|3184.6|3342.1|3184.6|0
1725432900000|2024-09-04 06:55:00|3328.6|3197.6|3281.6|3244.6|3328.6|3244.6|3269.6|3197.6|0
1725433200000|2024-09-04 07:00:00|3281.1|3245.1|3271.6|3263.6|3314.1|3265.1|3270.1|3214.1|0
1725433500000|2024-09-04 07:05:00|3270.6|3263.1|3274.6|3270.1|3275.1|3270.1|3266.6|3262.1|3
1725433800000|2024-09-04 07:10:00|3275.1|3269.6|3273.1|3268.1|3275.6|3271.1|3272.6|3267.6|8
1725434100000|2024-09-04 07:15:00|3273.6|3269.1|3271.1|3268.1|3274.6|3270.1|3271.1|3267.6|0
1725434400000|2024-09-04 07:20:00|3272.6|3267.6|3271.6|3267.1|3273.1|3268.1|3269.1|3264.1|6
1725434700000|2024-09-04 07:25:00|3272.1|3267.6|3267.6|3263.1|3272.1|3267.6|3267.6|3263.1|0
1725435000000|2024-09-04 07:30:00|3268.1|3263.6|3268.1|3262.6|3269.1|3264.6|3266.6|3262.1|0
1725435300000|2024-09-04 07:35:00|3267.6|3263.1|3271.6|3267.1|3272.6|3267.6|3267.1|3263.1|0
1725435600000|2024-09-04 07:40:00|3271.1|3266.6|3273.1|3268.1|3274.1|3269.6|3270.6|3266.1|0
1725435900000|2024-09-04 07:45:00|3272.6|3268.6|3275.1|3269.6|3275.1|3269.6|3272.1|3267.6|0
1725436200000|2024-09-04 07:50:00|3274.6|3269.1|3273.1|3267.6|3274.6|3269.1|3272.1|3267.1|0
1725436500000|2024-09-04 07:55:00|3272.6|3268.1|3274.1|3269.1|3275.1|3270.6|3272.6|3268.1|0
1725436800000|2024-09-04 08:00:00|3274.6|3269.6|3270.1|3264.6|3274.6|3269.6|3269.6|3264.6|0
1725437100000|2024-09-04 08:05:00|3269.6|3265.1|3268.1|3264.1|3270.1|3265.6|3268.1|3264.1|0
1725437400000|2024-09-04 08:10:00|3268.6|3263.6|3268.1|3263.6|3269.1|3264.6|3266.6|3262.1|0
1725437700000|2024-09-04 08:15:00|3267.6|3263.1|3267.6|3262.6|3268.1|3263.1|3266.6|3262.1|0
1725438000000|2024-09-04 08:20:00|3268.1|3263.1|3268.1|3263.6|3269.6|3264.6|3267.6|3263.1|0
1725438300000|2024-09-04 08:25:00|3267.6|3263.1|3267.6|3262.6|3269.6|3264.6|3267.1|3262.6|0
1725438600000|2024-09-04 08:30:00|3267.1|3263.1|3270.1|3265.6|3270.6|3265.6|3267.1|3263.1|0
1725438900000|2024-09-04 08:35:00|3270.6|3265.1|3267.1|3262.1|3270.6|3265.6|3267.1|3262.1|0
1725439200000|2024-09-04 08:40:00|3266.6|3261.6|3265.1|3260.6|3266.6|3261.6|3264.6|3260.6|0
1725439500000|2024-09-04 08:45:00|3264.6|3260.1|3262.6|3258.1|3264.6|3260.6|3262.6|3258.1|0
1725439800000|2024-09-04 08:50:00|3263.1|3257.6|3266.6|3261.1|3266.6|3261.1|3263.1|3257.6|0
1725440100000|2024-09-04 08:55:00|3267.1|3262.1|3266.1|3261.1|3267.6|3262.1|3265.6|3261.1|0
1725440400000|2024-09-04 09:00:00|3265.6|3260.6|3263.6|3259.1|3265.6|3260.6|3263.6|3259.1|0
1725440700000|2024-09-04 09:05:00|3263.1|3258.6|3260.1|3256.1|3263.1|3258.6|3260.1|3255.6|0
1725441000000|2024-09-04 09:10:00|3260.6||3261.1||3261.6||3260.6||0
1725441300000|2024-09-04 09:15:00|3261.6|3256.6|3264.1|3259.1|3264.1|3259.1|3261.6|3256.6|0
1725441600000|2024-09-04 09:20:00|3264.6|3259.6|3265.1|3260.1|3265.6|3261.1|3264.6|3259.6|0
1725441900000|2024-09-04 09:25:00|3265.6|3260.6|3268.6|3264.1|3268.6|3264.1|3265.6|3260.6|0
1725442200000|2024-09-04 09:30:00|3269.1|3263.6|3269.6|3265.6|3270.6|3266.1|3269.1|3263.6|0
1725442500000|2024-09-04 09:35:00|3270.1|3266.1|3271.1|3266.1|3271.6|3267.1|3270.1|3265.6|0
1725442800000|2024-09-04 09:40:00|3271.6|3267.1|3272.1|3267.1|3273.1|3268.1|3271.6|3267.1|0
1725443100000|2024-09-04 09:45:00|3272.6|3267.6|3275.6|3270.1|3275.6|3270.1|3272.6|3267.6|0
1725443400000|2024-09-04 09:50:00|3274.6|3269.6|3270.6|3266.1|3274.6|3269.6|3270.6|3266.1|0
1725443700000|2024-09-04 09:55:00|3271.1|3266.6|3273.6|3268.1|3273.6|3268.1|3271.1|3266.6|0
1725444000000|2024-09-04 10:00:00|3274.1|3268.6|3273.1|3268.6|3274.6|3270.1|3272.6|3268.6|0
1725444300000|2024-09-04 10:05:00|3273.6|3269.1|3272.1|3267.1|3273.6|3269.1|3271.6|3267.1|0
1725444600000|2024-09-04 10:10:00|3272.6|3267.6|3268.6|3264.1|3272.6|3268.1|3268.1|3263.6|0
1725444900000|2024-09-04 10:15:00|3269.1|3263.6|3269.6|3265.1|3269.6|3265.1|3268.1|3263.6|0
1725445200000|2024-09-04 10:20:00|3270.1|3265.6|3267.6|3263.1|3270.6|3266.1|3267.1|3262.6|0
1725445500000|2024-09-04 10:25:00|3268.1|3262.6|3267.6|3262.6|3268.6|3263.1|3267.6|3262.6|0
1725445800000|2024-09-04 10:30:00|3268.1|3263.1|3269.6|3265.1|3269.6|3265.1|3268.1|3263.1|0
1725446100000|2024-09-04 10:35:00|3270.1|3264.6|3266.1|3261.6|3270.1|3264.6|3266.1|3261.6|0
1725446400000|2024-09-04 10:40:00|3266.6|3261.1|3266.6|3261.6|3266.6|3262.1|3266.6|3261.1|0
1725446700000|2024-09-04 10:45:00|3266.1|3261.1|3266.1|3261.1|3266.1|3261.1|3265.6|3260.6|0
1725447000000|2024-09-04 10:50:00|3266.6||3266.1||3266.6||3265.6||0
1725447300000|2024-09-04 10:55:00|3265.1|3260.6|3263.1|3258.1|3265.1|3261.1|3263.1|3258.1|0
1725447600000|2024-09-04 11:00:00|3268.1|3253.1|3262.6|3258.1|3308.1|3258.1|3262.6|3252.1|0
1725447900000|2024-09-04 11:05:00|3263.1||3263.1||3263.6||3262.6||0
1725448200000|2024-09-04 11:10:00|3263.6|3258.6|3264.1|3259.1|3264.1|3259.1|3263.6|3258.6|0
1725448500000|2024-09-04 11:15:00|3263.6|3258.6|3264.1|3259.1|3264.1|3259.1|3263.1|3258.1|0
1725448800000|2024-09-04 11:20:00|3264.6|3259.6|3262.6|3258.1|3265.6|3260.1|3262.6|3258.1|0
1725449100000|2024-09-04 11:25:00|3263.1|3257.6|3265.6|3261.1|3265.6|3261.1|3263.1|3257.6|0
1725449400000|2024-09-04 11:30:00|3266.1|3260.6|3267.1|3262.1|3267.1|3262.1|3265.1|3260.6|0
1725449700000|2024-09-04 11:35:00|3267.6|3262.6|3268.6|3264.1|3268.6|3264.1|3267.6|3262.6|0
1725450000000|2024-09-04 11:40:00|3268.1|3263.6|3266.1|3261.1|3268.1|3263.6|3265.6|3261.1|0
1725450300000|2024-09-04 11:45:00|3265.6|3260.6|3266.6|3261.1|3266.6|3261.1|3265.1|3260.6|0
1725450600000|2024-09-04 11:50:00|3265.6|3260.6|3265.6|3261.1|3265.6|3261.1|3265.6|3260.6|0
1725450900000|2024-09-04 11:55:00|3266.1|3261.6|3264.1|3259.1|3266.6|3262.1|3263.6|3259.1|0
1725451200000|2024-09-04 12:00:00|3263.6|3258.6|3265.1|3260.1|3265.1|3260.1|3262.6|3258.1|0
1725451500000|2024-09-04 12:05:00|3265.6|3261.1|3266.1|3261.1|3266.1|3261.1|3264.6|3260.1|0
1725451800000|2024-09-04 12:10:00|3265.6|3260.6|3263.1|3258.6|3265.6|3260.6|3263.1|3258.6|0
1725452100000|2024-09-04 12:15:00|3263.6|3259.1|3262.6|3258.1|3263.6|3259.1|3262.6|3258.1|0
1725452400000|2024-09-04 12:20:00|3261.6|3257.6|3263.1|3258.1|3263.1|3258.1|3261.6|3257.1|0
1725452700000|2024-09-04 12:25:00|3263.6|3258.6|3268.1|3257.1|3268.1|3260.1|3263.6|3257.1|0
1725453000000|2024-09-04 12:30:00|3267.6|3257.6|3258.6|3254.1|3267.6|3259.1|3258.6|3254.1|0
1725453300000|2024-09-04 12:35:00|3259.1|3254.6|3259.1|3254.6|3259.1|3254.6|3257.1|3252.1|0
1725453600000|2024-09-04 12:40:00|3259.6|3255.1|3263.6|3258.6|3263.6|3258.6|3259.6|3255.1|0
1725453900000|2024-09-04 12:45:00|3264.1|3259.1|3262.1|3257.6|3264.1|3259.6|3262.1|3257.6|0
1725454200000|2024-09-04 12:50:00|3262.6|3257.1|3261.1|3256.6|3262.6|3257.1|3260.6|3256.1|0
1725454500000|2024-09-04 12:55:00|3260.6|3256.1|3264.1|3259.6|3264.1|3259.6|3260.1|3255.6|0
1725454800000|2024-09-04 13:00:00|3263.1|3259.1|3261.1|3256.6|3263.1|3259.6|3261.1|3256.6|0
1725455100000|2024-09-04 13:05:00|3260.6|3256.1|3260.1|3255.6|3260.6|3256.6|3260.1|3255.6|0
1725455400000|2024-09-04 13:10:00|3259.6|3256.1|3259.6|3254.6|3259.6|3256.6|3259.6|3254.6|0
1725455700000|2024-09-04 13:15:00|3258.6|3254.1|3258.6|3254.6|3258.6|3255.6|3258.6|3254.1|0
1725456000000|2024-09-04 13:20:00|3260.6|3255.1|3259.6|3254.6|3260.6|3255.6|3259.6|3254.6|1
1725456300000|2024-09-04 13:25:00|3259.1|3254.1|3257.6|3251.6|3259.1|3254.6|3257.6|3251.6|0
1725456600000|2024-09-04 13:30:00|3258.1|3252.1|3263.6|3259.1|3263.6|3259.1|3257.6|3252.1|1
1725456900000|2024-09-04 13:35:00|3264.1|3258.6|3263.6|3258.6|3264.1|3260.1|3261.6|3257.1|0
1725457200000|2024-09-04 13:40:00|3262.6|3259.1|3266.1|3261.6|3267.1|3263.1|3260.6|3258.1|8
1725457500000|2024-09-04 13:45:00|3266.6|3262.1|3270.6|3265.6|3270.6|3266.1|3266.6|3261.6|0
1725457800000|2024-09-04 13:50:00|3270.1|3265.1|3269.6|3264.6|3270.6|3266.1|3268.1|3263.6|0
1725458100000|2024-09-04 13:55:00|3268.6|3264.1|3273.1|3262.1|3273.1|3265.1|3266.6|3262.1|0
1725458400000|2024-09-04 14:00:00|3271.6|3261.6|3261.6|3257.1|3271.6|3261.6|3255.1|3250.1|21
1725458700000|2024-09-04 14:05:00|3261.1|3256.6|3268.6|3263.6|3268.6|3263.6|3260.6|3255.6|0
1725459000000|2024-09-04 14:10:00|3269.1|3263.1|3271.6|3266.6|3273.1|3269.1|3268.6|3263.1|10
1725459300000|2024-09-04 14:15:00|3272.1|3267.1|3268.1|3263.1|3274.1|3269.1|3267.6|3262.6|0
1725459600000|2024-09-04 14:20:00|3267.6|3262.6|3267.6|3262.6|3268.1|3263.1|3266.6|3261.1|0
1725459900000|2024-09-04 14:25:00|3268.1|3263.1|3268.6|3263.6|3268.6|3263.6|3266.6|3261.6|0
1725460200000|2024-09-04 14:30:00|3269.1|3264.1|3272.1|3267.1|3272.1|3267.1|3268.6|3263.6|0
1725460500000|2024-09-04 14:35:00|3271.6|3267.6|3276.6|3272.1|3277.1|3272.6|3271.6|3266.1|0
1725460800000|2024-09-04 14:40:00|3277.1|3271.6|3276.1|3271.6|3278.1|3273.1|3274.6|3269.6|0
1725461100000|2024-09-04 14:45:00|3275.6|3271.1|3273.6|3268.6|3276.1|3271.1|3273.6|3268.6|0
1725461400000|2024-09-04 14:50:00|3274.1|3269.1|3275.6|3270.6|3275.6|3270.6|3273.6|3269.1|0
1725461700000|2024-09-04 14:55:00|3276.1|3271.1|3276.1|3270.6|3277.1|3271.6|3275.6|3270.6|0
1725462000000|2024-09-04 15:00:00|3276.6|3271.1|3279.1|3274.6|3279.6|3274.6|3276.6|3271.1|0
1725462300000|2024-09-04 15:05:00|3279.6|3274.1|3275.6|3271.1|3280.6|3275.6|3275.6|3271.1|0
1725462600000|2024-09-04 15:10:00|3275.1|3270.6|3271.1|3265.6|3275.1|3270.6|3271.1|3265.6|1
1725462900000|2024-09-04 15:15:00|3270.6|3265.1|3270.1|3265.1|3270.6|3266.1|3269.6|3264.1|0
1725463200000|2024-09-04 15:20:00|3270.6|3265.6|3269.1|3264.1|3270.6|3265.6|3269.1|3264.1|0
1725463500000|2024-09-04 15:25:00|3268.1|3263.6|3265.6|3260.6|3268.1|3263.6|3265.6|3260.1|0
1725463800000|2024-09-04 15:30:00|3266.1|3256.6|3266.1|3255.6|3266.1|3256.6|3266.1|3223.6|0
1725464100000|2024-09-04 15:35:00|3269.1|3254.6|3267.6|3253.1|3270.1|3256.1|3267.1|3253.1|0
1725464400000|2024-09-04 15:40:00|3267.1|3253.6|3266.1|3252.1|3272.1|3253.6|3266.1|3251.1|0
1725464700000|2024-09-04 15:45:00|3266.6|3251.6|3267.6|3253.6|3273.6|3253.6|3266.6|3251.1|0
1725465000000|2024-09-04 15:50:00|3267.1|3252.1|3271.1|3253.1|3312.6|3253.1|3267.1|3252.1|0
1725465300000|2024-09-04 15:55:00|3312.6|3252.1|3313.1|3212.1|3313.1|3252.1|3268.6|3210.6|0
1725465600000|2024-09-04 16:00:00|3311.6|3211.1|3303.1|3211.1|3311.6|3211.1|3303.1|3211.1|0
1725466200000|2024-09-04 16:10:00|3311.1|3210.1|3309.6|3208.6|3311.6|3210.1|3309.6|3208.6|0
1725466500000|2024-09-04 16:15:00|3311.6|3210.1|3311.6|3210.1|3311.6|3210.1|3311.6|3210.1|0
1725466800000|2024-09-04 16:20:00|3309.6|3208.6|3311.6|3210.1|3311.6|3210.1|3309.6|3208.6|0
1725467100000|2024-09-04 16:25:00|3313.1|3211.6|3311.6|3210.1|3313.1|3211.6|3311.6|3210.1|0
1725467400000|2024-09-04 16:30:00|3313.1|3211.6|3314.6|3213.6|3314.6|3213.6|3313.1|3211.6|0
1725467700000|2024-09-04 16:35:00|3316.1|3215.1|3316.1|3215.1|3316.1|3215.1|3316.1|3215.1|0
1725468000000|2024-09-04 16:40:00|3314.6|3213.6|3313.1|3211.6|3314.6|3213.6|3313.1|3211.6|0
1725468300000|2024-09-04 16:45:00|3314.6|3213.6|3314.6|3211.6|3314.6|3213.6|3314.6|3211.6|0
1725468600000|2024-09-04 16:50:00|3313.1|3213.6|3314.6|3213.6|3314.6|3213.6|3313.1|3213.6|0
1725469200000|2024-09-04 17:00:00||3211.6||3211.6||3211.6||3211.6|0
1725469500000|2024-09-04 17:05:00||3213.6||3213.6||3213.6||3213.6|0
1725469800000|2024-09-04 17:10:00|3316.1|3215.1|3314.6|3213.6|3316.1|3215.1|3314.6|3213.6|0
1725470100000|2024-09-04 17:15:00|3313.1|3211.6|3314.6|3213.6|3314.6|3213.6|3313.1|3211.6|0
1725470400000|2024-09-04 17:20:00|3313.1|3211.6|3313.1|3211.6|3313.1|3211.6|3313.1|3211.6|0
1725471600000|2024-09-04 17:40:00|3311.6|3210.1|3311.6|3210.1|3311.6|3210.1|3311.6|3210.1|0
1725471900000|2024-09-04 17:45:00|3313.1|3211.6|3313.1|3211.6|3313.1|3211.6|3313.1|3211.6|0
1725472200000|2024-09-04 17:50:00|3311.6|3210.1|3311.6|3210.1|3311.6|3210.1|3311.6|3210.1|0
1725473700000|2024-09-04 18:15:00|3313.1|3211.6|3311.6|3210.1|3313.1|3211.6|3311.6|3210.1|0
1725474000000|2024-09-04 18:20:00|3309.6|3208.6|3311.6|3210.1|3311.6|3210.1|3309.6|3208.6|0
1725474300000|2024-09-04 18:25:00|3313.1|3211.6|3313.1|3211.6|3313.1|3211.6|3313.1|3211.6|0
1725474600000|2024-09-04 18:30:00|3311.6|3210.1|3311.6|3210.1|3311.6|3210.1|3311.6|3210.1|0
1725474900000|2024-09-04 18:35:00|3309.6|3208.6|3309.6|3208.6|3309.6|3208.6|3309.6|3208.6|0
1725475500000|2024-09-04 18:45:00|3311.6|3210.1|3311.6|3210.1|3311.6|3210.1|3311.6|3210.1|0
1725475800000|2024-09-04 18:50:00|3309.6|3208.6|3309.6|3208.6|3309.6|3208.6|3309.6|3208.6|0
1725476100000|2024-09-04 18:55:00|3311.6|3210.1|3308.1|3207.1|3311.6|3210.1|3308.1|3207.1|0
1725477600000|2024-09-04 19:20:00|3309.6|3208.6|3309.6|3208.6|3309.6|3208.6|3309.6|3208.6|0
1725477900000|2024-09-04 19:25:00|3311.6|3210.1|3311.6|3210.1|3311.6|3210.1|3311.6|3210.1|0
1725478200000|2024-09-04 19:30:00|3309.6|3208.6|3309.6|3208.6|3309.6|3208.6|3309.6|3208.6|0
1725478500000|2024-09-04 19:35:00|3308.1|3207.1|3308.1|3207.1|3308.1|3207.1|3308.1|3207.1|0
1725478800000|2024-09-04 19:40:00|3309.6|3208.6|3309.6|3208.6|3309.6|3208.6|3309.6|3208.6|0
1725479400000|2024-09-04 19:50:00|3311.6|3210.1|3311.6|3210.1|3313.1|3211.6|3311.6|3210.1|0
1725479700000|2024-09-04 19:55:00|3313.1|3211.6|3313.1|3210.1|3313.1|3211.6|3313.1|3210.1|0
1725516000000|2024-09-05 06:00:00|3284.6|3232.6|3307.6|3206.6|3307.6|3232.6|3283.1|3206.6|0
1725518400000|2024-09-05 06:40:00|3311.1|3191.1|3311.1|3191.1|3311.1|3191.1|3311.1|3191.1|0
1725519000000|2024-09-05 06:50:00|3310.6|3189.6|3291.1|3173.6|3310.6|3189.6|3291.1|3154.1|0
1725519300000|2024-09-05 06:55:00|3290.6|3192.1|3255.1|3245.6|3290.6|3249.1|3255.1|3192.1|0
1725519600000|2024-09-05 07:00:00|3254.6|3246.1|3256.1|3250.6|3256.6|3252.6|3250.6|3240.1|0
1725519900000|2024-09-05 07:05:00|3255.1|3250.1|3262.1|3257.1|3262.1|3257.6|3255.1|3250.1|0
1725520200000|2024-09-05 07:10:00|3262.6|3258.1|3266.1|3262.1|3266.1|3262.1|3262.6|3258.1|0
1725520500000|2024-09-05 07:15:00|3266.6|3261.6|3260.1|3255.1|3267.1|3261.6|3259.6|3254.6|0
1725520800000|2024-09-05 07:20:00|3260.6|3254.6|3258.1|3253.6|3261.1|3255.1|3258.1|3253.6|0
1725521100000|2024-09-05 07:25:00|3258.6|3254.1|3255.1|3250.1|3259.1|3254.6|3254.6|3249.6|1
1725521400000|2024-09-05 07:30:00|3255.6|3250.6|3256.6|3252.1|3258.1|3254.1|3255.6|3250.6|0
1725521700000|2024-09-05 07:35:00|3257.1|3251.6|3257.6|3253.1|3257.6|3253.1|3256.6|3251.6|0
1725522000000|2024-09-05 07:40:00|3258.1|3254.1|3256.6|3252.1|3259.1|3255.1|3256.1|3251.6|0
1725522300000|2024-09-05 07:45:00|3257.1|3253.1|3260.1|3255.1|3260.1|3256.1|3256.6|3253.1|0
1725522600000|2024-09-05 07:50:00|3259.6|3254.6|3260.6|3255.6|3260.6|3256.6|3259.1|3254.6|0
1725522900000|2024-09-05 07:55:00|3261.1|3256.1|3261.6|3256.6|3261.6|3257.1|3261.1|3256.1|0
1725523200000|2024-09-05 08:00:00|3262.1|3257.1|3259.1|3254.6|3263.1|3258.1|3259.1|3254.6|0
1725523500000|2024-09-05 08:05:00|3259.6|3255.1|3255.6|3250.6|3260.1|3255.1|3255.6|3250.6|0
1725523800000|2024-09-05 08:10:00|3255.1|3251.1|3254.1|3249.1|3255.1|3251.1|3254.1|3249.1|0
1725524100000|2024-09-05 08:15:00|3254.6|3248.6|3253.1|3248.1|3254.6|3249.1|3252.6|3247.6|0
1725524400000|2024-09-05 08:20:00|3252.6|3247.6|3250.1|3245.6|3252.6|3247.6|3250.1|3245.1|0
1725524700000|2024-09-05 08:25:00|3249.1|3245.1|3253.1|3248.1|3253.1|3248.1|3249.1|3245.1|0
1725525000000|2024-09-05 08:30:00|3252.6|3248.6|3247.6|3242.6|3253.1|3248.6|3247.6|3242.6|0
1725525300000|2024-09-05 08:35:00|3247.1|3243.1|3246.1|3242.1|3248.6|3243.6|3246.1|3242.1|0
1725525600000|2024-09-05 08:40:00|3246.6|3242.6|3245.6|3241.6|3248.1|3242.6|3245.1|3241.1|0
1725525900000|2024-09-05 08:45:00|3246.1|3241.1|3246.1|3241.1|3246.1|3241.1|3244.1|3239.6|0
1725526200000|2024-09-05 08:50:00|3246.6|3241.6|3248.6|3243.1|3248.6|3243.1|3246.6|3241.6|0
1725526500000|2024-09-05 08:55:00|3249.1|3244.1|3249.1|3244.1|3249.6|3244.1|3248.6|3244.1|0
1725526800000|2024-09-05 09:00:00|3248.6|3244.6|3249.1|3244.1|3249.6|3245.1|3248.1|3243.1|0
1725527100000|2024-09-05 09:05:00|3248.6|3243.6|3246.6|3242.1|3249.6|3245.1|3246.6|3242.1|0
1725527400000|2024-09-05 09:10:00|3245.6|3241.6|3244.6|3240.1|3246.6|3242.1|3244.6|3240.1|0
1725527700000|2024-09-05 09:15:00|3245.1|3239.6|3245.1|3239.6|3245.6|3239.6|3243.6|3239.1|0
1725528000000|2024-09-05 09:20:00|3245.6|3239.1|3241.6|3237.6|3245.6|3239.1|3241.6|3237.6|0
1725528300000|2024-09-05 09:25:00|3241.1|3237.1|3238.6|3234.1|3241.1|3237.1|3238.1|3234.1|0
1725528600000|2024-09-05 09:30:00|3239.1|3234.6|3241.1|3236.6|3242.1|3236.6|3239.1|3234.6|0
1725528900000|2024-09-05 09:35:00|3241.6|3237.1|3245.1|3239.6|3245.1|3239.6|3241.1|3236.6|0
1725529200000|2024-09-05 09:40:00|3245.6|3240.1|3247.6|3241.6|3247.6|3241.6|3245.6|3240.1|0
1725529500000|2024-09-05 09:45:00|3248.1|3242.1|3250.6|3245.6|3250.6|3245.6|3248.1|3242.1|0
1725529800000|2024-09-05 09:50:00|3251.1|3245.1|3250.1|3245.1|3251.1|3245.1|3250.1|3245.1|0
1725530100000|2024-09-05 09:55:00|3249.6|3244.6|3252.1|3245.6|3252.1|3245.6|3249.1|3244.6|0
1725530400000|2024-09-05 10:00:00|3251.1|3246.6|3252.6|3246.6|3252.6|3246.6|3251.1|3246.6|0
1725530700000|2024-09-05 10:05:00|3253.1|3247.1|3253.1|3248.6|3254.6|3248.6|3252.6|3247.1|0
1725531000000|2024-09-05 10:10:00|3253.6|3248.1|3251.6|3246.6|3253.6|3248.6|3251.6|3246.6|0
1725531300000|2024-09-05 10:15:00|3251.1|3246.1|3249.6|3244.6|3251.1|3246.1|3248.6|3244.1|0
1725531600000|2024-09-05 10:20:00|3249.1|3244.1|3248.1|3243.6|3249.1|3244.1|3247.6|3243.6|0
1725531900000|2024-09-05 10:25:00|3248.6|3243.1|3248.1|3243.6|3248.6|3243.6|3247.1|3243.1|0
1725532200000|2024-09-05 10:30:00|3247.6|3243.1|3246.6|3241.6|3247.6|3243.1|3245.1|3240.6|0
1725532500000|2024-09-05 10:35:00|3246.1|3241.1|3247.6|3242.6|3247.6|3242.6|3245.6|3240.6|0
1725532800000|2024-09-05 10:40:00|3248.1||3248.6||3248.6||3247.1||0
1725533100000|2024-09-05 10:45:00|3248.1||3249.1||3249.1||3247.6||0
1725533400000|2024-09-05 10:50:00|3249.6|3243.1|3249.1|3244.6|3250.1|3244.6|3249.1|3243.1|0
1725533700000|2024-09-05 10:55:00|3249.6|3245.1|3251.6|3245.6|3251.6|3245.6|3249.6|3245.1|0
1725534000000|2024-09-05 11:00:00|3255.1|3246.1|3252.1|3247.6|3256.1|3248.6|3251.6|3228.1|0
1725534300000|2024-09-05 11:05:00|3251.6|3247.1|3250.6|3245.6|3251.6|3247.1|3250.1|3245.6|0
1725534600000|2024-09-05 11:10:00|3250.1|3245.1|3249.6|3244.1|3250.1|3245.1|3246.6|3241.6|0
1725534900000|2024-09-05 11:15:00|3250.1|3244.6|3247.6|3243.1|3250.1|3245.6|3247.6|3243.1|0
1725535200000|2024-09-05 11:20:00|3248.1|3243.6|3249.1|3244.1|3249.6|3244.1|3248.1|3243.6|0
1725535500000|2024-09-05 11:25:00|3248.1|3243.6|3250.1|3245.6|3250.1|3245.6|3247.1|3242.6|0
1725535800000|2024-09-05 11:30:00|3249.6|3245.1|3250.1|3245.6|3250.1|3245.6|3249.1|3244.1|0
1725536100000|2024-09-05 11:35:00|3250.6|3245.1|3251.1|3246.6|3251.6|3247.1|3250.6|3245.1|0
1725536400000|2024-09-05 11:40:00|3249.1|3246.1|3249.1|3244.1|3249.1|3246.1|3248.6|3244.1|0
1725536700000|2024-09-05 11:45:00|3248.6|3244.6|3246.6|3241.6|3248.6|3245.1|3246.6|3241.6|0
1725537000000|2024-09-05 11:50:00|3246.1|3241.1|3245.1|3240.1|3246.1|3241.6|3245.1|3240.1|0
1725537300000|2024-09-05 11:55:00|3244.6|3240.6|3244.6|3239.6|3244.6|3240.6|3244.1|3239.1|0
1725537600000|2024-09-05 12:00:00|3245.1|3240.1|3244.1|3239.6|3246.1|3240.6|3244.1|3239.6|0
1725537900000|2024-09-05 12:05:00|3244.6|3239.1|3245.6|3241.1|3245.6|3241.1|3244.6|3239.1|0
1725538200000|2024-09-05 12:10:00|3246.1|3242.1|3250.1|3239.6|3250.1|3242.6|3244.6|3239.6|4
1725538500000|2024-09-05 12:15:00|3248.6|3239.1|3240.6|3235.6|3248.6|3239.1|3240.1|3234.6|0
1725538800000|2024-09-05 12:20:00|3241.1|3236.6|3238.6|3233.6|3241.1|3237.1|3238.1|3233.6|0
1725539100000|2024-09-05 12:25:00|3238.1|3233.1|3243.6|3233.1|3243.6|3237.1|3238.1|3233.1|0
1725539400000|2024-09-05 12:30:00|3244.1|3232.6|3243.1|3238.6|3250.1|3240.6|3242.1|3232.6|0
1725539700000|2024-09-05 12:35:00|3243.6|3238.1|3240.6|3235.6|3244.1|3239.1|3240.1|3235.6|0
1725540000000|2024-09-05 12:40:00|3241.1|3236.1|3244.1|3239.6|3244.6|3240.1|3241.1|3236.1|0
1725540300000|2024-09-05 12:45:00|3244.6|3239.1|3248.6|3243.6|3248.6|3243.6|3243.1|3239.1|0
1725540600000|2024-09-05 12:50:00|3249.1|3244.6|3249.6|3245.1|3249.6|3245.1|3248.1|3243.1|0
1725540900000|2024-09-05 12:55:00|3250.1|3246.1|3251.6|3246.6|3254.1|3249.1|3250.1|3246.1|0
1725541200000|2024-09-05 13:00:00|3252.1|3246.1|3253.6|3249.1|3254.1|3249.6|3252.1|3246.1|0
1725541500000|2024-09-05 13:05:00|3252.6|3248.6|3254.1|3249.6|3254.6|3249.6|3251.6|3247.1|0
1725541800000|2024-09-05 13:10:00|3253.6|3249.1|3253.6|3249.1|3253.6|3249.1|3253.1|3248.1|0
1725542100000|2024-09-05 13:15:00|3254.1|3249.6|3253.6|3248.6|3254.6|3250.1|3253.1|3248.6|0
1725542400000|2024-09-05 13:20:00|3253.1|3248.1|3253.1|3247.6|3253.1|3248.1|3253.1|3247.6|0
1725542700000|2024-09-05 13:25:00|3252.6|3248.1|3253.1|3247.6|3253.1|3248.6|3252.1|3247.1|0
1725543000000|2024-09-05 13:30:00|3253.6|3248.6|3248.1|3243.6|3254.1|3248.6|3248.1|3243.6|0
1725543300000|2024-09-05 13:35:00|3248.6|3243.1|3253.1|3248.1|3253.6|3249.1|3248.6|3243.1|0
1725543600000|2024-09-05 13:40:00|3253.6|3249.1|3257.6|3247.1|3257.6|3251.1|3253.6|3247.1|0
1725543900000|2024-09-05 13:45:00|3258.1|3247.6|3253.1|3248.1|3258.6|3251.6|3253.1|3247.6|0
1725544200000|2024-09-05 13:50:00|3253.6|3248.6|3253.6|3249.1|3253.6|3249.1|3252.1|3247.1|0
1725544500000|2024-09-05 13:55:00|3254.1|3250.1|3261.1|3249.6|3261.1|3253.1|3254.1|3249.6|0
1725544800000|2024-09-05 14:00:00|3263.1|3251.6|3262.1|3257.1|3265.1|3259.6|3262.1|3251.6|0
1725545100000|2024-09-05 14:05:00|3262.6|3256.6|3264.6|3259.1|3265.1|3260.6|3262.1|3256.6|0
1725545400000|2024-09-05 14:10:00|3264.1|3258.6|3262.6|3257.1|3264.1|3258.6|3259.6|3254.1|0
1725545700000|2024-09-05 14:15:00|3262.1|3256.6|3262.6|3257.1|3263.1|3258.1|3261.6|3256.1|0
1725546000000|2024-09-05 14:20:00|3263.1|3258.1|3268.1|3263.6|3268.1|3263.6|3263.1|3257.6|0
1725546300000|2024-09-05 14:25:00|3269.6|3264.6|3266.1|3261.1|3269.6|3264.6|3266.1|3260.1|0
1725546600000|2024-09-05 14:30:00|3266.6|3262.1|3267.6|3263.1|3268.1|3264.1|3266.6|3262.1|0
1725546900000|2024-09-05 14:35:00|3268.1|3262.6|3267.1|3262.6|3268.1|3263.6|3267.1|3262.1|0
1725547200000|2024-09-05 14:40:00|3266.6|3262.1|3264.1|3259.6|3266.6|3262.1|3264.1|3259.6|0
1725547500000|2024-09-05 14:45:00|3263.6|3259.1|3259.1|3254.1|3263.6|3259.1|3259.1|3254.1|0
1725547800000|2024-09-05 14:50:00|3258.6|3253.6|3259.6|3254.6|3259.6|3254.6|3257.1|3251.6|0
1725548100000|2024-09-05 14:55:00|3260.1|3255.6|3261.1|3255.1|3261.1|3256.6|3260.1|3255.1|0
1725548400000|2024-09-05 15:00:00|3260.1|3256.1|3258.1|3253.1|3260.1|3256.1|3256.1|3250.1|0
1725548700000|2024-09-05 15:05:00|3258.6|3254.1|3260.1|3255.6|3260.1|3255.6|3258.1|3253.6|0
1725549000000|2024-09-05 15:10:00|3259.6|3255.1|3255.1|3250.6|3259.6|3255.1|3255.1|3249.6|0
1725549300000|2024-09-05 15:15:00|3255.6|3251.1|3255.1|3250.1|3256.6|3251.6|3255.1|3250.1|0
1725549600000|2024-09-05 15:20:00|3255.6|3250.6|3253.6|3248.6|3255.6|3251.1|3253.1|3248.6|0
1725549900000|2024-09-05 15:25:00|3254.1|3249.6|3254.1|3247.1|3254.1|3249.6|3254.1|3247.1|0
1725550200000|2024-09-05 15:30:00|3255.6|3242.1|3253.1|3238.6|3257.1|3242.1|3253.1|3238.6|0
1725550500000|2024-09-05 15:35:00|3253.6|3236.6|3253.1|3239.6|3258.6|3241.6|3253.1|3236.6|0
1725550800000|2024-09-05 15:40:00|3254.1|3241.1|3251.6|3239.1|3254.1|3242.1|3251.6|3237.6|0
1725551100000|2024-09-05 15:45:00|3252.1|3239.6|3253.6|3233.6|3256.1|3241.1|3251.6|3233.6|0
1725551400000|2024-09-05 15:50:00|3253.1||3256.6||3256.6||3253.1||0
1725551700000|2024-09-05 15:55:00|3254.1|3232.1|3254.1|3229.1|3254.1|3232.1|3254.1|3229.1|0
1725552000000|2024-09-05 16:00:00|3292.6|3232.1|3292.6|3192.6|3292.6|3232.1|3292.6|3192.6|0
1725552300000|2024-09-05 16:05:00|3294.6|3194.1|3294.6|3194.1|3294.6|3197.1|3294.6|3194.1|0
1725552600000|2024-09-05 16:10:00|3292.6|3192.6|3291.1|3191.1|3292.6|3192.6|3291.1|3191.1|0
1725552900000|2024-09-05 16:15:00|3289.6|3189.1|3291.1|3191.1|3291.1|3191.1|3289.6|3189.1|0
1725553200000|2024-09-05 16:20:00|3292.6|3192.6|3292.6|3192.6|3292.6|3192.6|3292.6|3192.6|0
1725553500000|2024-09-05 16:25:00|3294.6|3194.1|3294.6|3194.1|3294.6|3194.1|3294.6|3194.1|0
1725554400000|2024-09-05 16:40:00|3296.1|3195.6|3296.1|3197.1|3296.1|3197.6|3296.1|3195.6|0
1725554700000|2024-09-05 16:45:00||3195.6||3195.6||3195.6||3195.6|0
1725555300000|2024-09-05 16:55:00|3297.6|3197.1|3297.6|3198.6|3299.1|3198.6|3297.6|3197.1|0
1725555600000|2024-09-05 17:00:00||3197.1||3197.1||3197.1||3197.1|0
1725555900000|2024-09-05 17:05:00|3296.1|3195.6|3297.6|3197.1|3297.6|3197.1|3296.1|3195.6|0
1725556500000|2024-09-05 17:15:00|3296.1|3195.6|3296.1|3195.6|3296.1|3195.6|3294.6|3194.1|0
1725556800000|2024-09-05 17:20:00|3297.6|3197.1|3297.6|3197.1|3297.6|3198.1|3297.6|3197.1|0
1725557100000|2024-09-05 17:25:00|3296.1|3195.6|3296.1|3195.6|3296.1|3195.6|3296.1|3195.6|0
1725557700000|2024-09-05 17:35:00|3297.6|3197.1|3297.6|3197.1|3297.6|3197.1|3297.6|3197.1|0
1725558000000|2024-09-05 17:40:00|3299.1|3198.6|3300.6|3200.6|3300.6|3200.6|3299.1|3198.6|0
1725558300000|2024-09-05 17:45:00|3302.1|3202.1|3304.1|3203.6|3304.1|3203.6|3302.1|3202.1|0
1725558600000|2024-09-05 17:50:00|3302.1|3202.1|3302.1|3202.1|3302.1|3202.1|3302.1|3202.1|0
1725558900000|2024-09-05 17:55:00|3304.1|3203.6|3304.1|3203.6|3304.1|3203.6|3304.1|3203.6|0
1725560100000|2024-09-05 18:15:00|3302.1|3202.1|3304.1|3203.6|3304.1|3203.6|3302.1|3202.1|0
1725560700000|2024-09-05 18:25:00|3302.1|3202.1|3302.1|3202.1|3302.1|3202.1|3302.1|3202.1|0
1725561900000|2024-09-05 18:45:00|3304.1|3203.6|3304.1|3203.6|3304.1|3206.6|3304.1|3203.6|0
1725562200000|2024-09-05 18:50:00|3305.6|3205.1|3305.6|3205.1|3305.6|3205.1|3305.6|3205.1|0
1725562500000|2024-09-05 18:55:00|3304.1|3203.6|3304.1|3203.6|3304.1|3203.6|3304.1|3203.6|0
1725562800000|2024-09-05 19:00:00|3302.1|3202.1|3302.1|3202.1|3302.1|3202.1|3302.1|3202.1|0
1725563400000|2024-09-05 19:10:00|3300.6||3300.6||3300.6||3300.6||0
1725563700000|2024-09-05 19:15:00|3299.1|3200.6|3299.1|3198.6|3299.1|3200.6|3297.6|3197.1|0
1725564600000|2024-09-05 19:30:00|3300.6|3200.6|3302.1|3202.1|3302.1|3202.1|3300.6|3200.6|0
1725564900000|2024-09-05 19:35:00|3300.6|3200.6|3299.1|3198.6|3300.6|3200.6|3299.1|3198.6|0
1725565200000|2024-09-05 19:40:00|3297.6|3197.1|3296.1|3195.6|3297.6|3197.1|3296.1|3195.6|0
1725565800000|2024-09-05 19:50:00|3294.6|3194.1|3296.1|3195.6|3296.1|3195.6|3294.6|3194.1|0
1725566100000|2024-09-05 19:55:00|3297.6|3197.1|3299.1|3198.6|3299.1|3198.6|3297.6|3197.1|0
1725602400000|2024-09-06 06:00:00|3272.6|3220.6|3296.1|3196.1|3296.1|3220.6|3271.1|3194.6|0
1725605400000|2024-09-06 06:50:00|3317.1|3168.6|3317.1|3168.6|3317.1|3168.6|3317.1|3168.6|0
1725605700000|2024-09-06 06:55:00|3304.1|3182.1|3253.1|3230.6|3304.1|3235.1|3253.1|3182.1|0
1725606000000|2024-09-06 07:00:00|3252.1|3231.1|3245.6|3242.1|3286.6|3242.1|3245.6|3226.6|0
1725606300000|2024-09-06 07:05:00|3245.1|3241.6|3245.1|3239.6|3245.6|3241.6|3240.6|3235.6|0
1725606600000|2024-09-06 07:10:00|3245.6|3240.6|3237.6|3232.6|3246.6|3242.1|3237.6|3232.6|0
1725606900000|2024-09-06 07:15:00|3236.6|3232.1|3236.6|3231.6|3239.1|3234.6|3234.6|3229.6|0
1725607200000|2024-09-06 07:20:00|3236.1|3231.1|3238.1|3233.1|3240.6|3236.1|3234.6|3229.6|0
1725607500000|2024-09-06 07:25:00|3237.6|3232.6|3237.1|3232.1|3237.6|3232.6|3234.6|3230.1|0
1725607800000|2024-09-06 07:30:00|3236.1|3231.6|3237.1|3232.1|3238.1|3233.1|3234.6|3229.6|0
1725608100000|2024-09-06 07:35:00|3237.6|3232.6|3239.1|3234.6|3240.6|3235.1|3237.6|3232.6|0
1725608400000|2024-09-06 07:40:00|3239.6|3235.1|3238.6|3234.1|3240.6|3236.1|3237.1|3233.1|0
1725608700000|2024-09-06 07:45:00|3239.1|3233.6|3238.1|3233.1|3239.1|3233.6|3236.1|3231.6|0
1725609000000|2024-09-06 07:50:00|3237.1|3233.6|3239.1|3234.6|3240.1|3235.1|3237.1|3233.6|0
1725609300000|2024-09-06 07:55:00|3239.6|3235.1|3248.6|3244.1|3249.1|3244.1|3239.6|3235.1|0
1725609600000|2024-09-06 08:00:00|3248.1|3243.6|3248.1|3243.6|3248.6|3244.1|3245.1|3240.6|0
1725609900000|2024-09-06 08:05:00|3247.6|3243.1|3247.1|3242.1|3248.1|3243.1|3245.6|3241.6|0
1725610200000|2024-09-06 08:10:00|3247.6|3243.1|3247.6|3243.1|3247.6|3243.1|3245.1|3241.1|0
1725610500000|2024-09-06 08:15:00|3248.1|3242.6|3245.1|3240.6|3248.1|3242.6|3245.1|3240.6|0
1725610800000|2024-09-06 08:20:00|3244.1|3240.1|3243.1|3238.1|3245.1|3240.1|3243.1|3238.1|0
1725611100000|2024-09-06 08:25:00|3242.1|3237.6|3242.1|3237.1|3242.1|3237.6|3240.1|3236.1|0
1725611400000|2024-09-06 08:30:00|3241.1|3236.6|3241.6|3236.1|3242.1|3237.1|3241.1|3236.1|0
1725611700000|2024-09-06 08:35:00|3241.1|3235.1|3236.1|3231.1|3241.1|3235.1|3235.6|3230.6|0
1725612000000|2024-09-06 08:40:00|3236.6||3236.1||3236.6||3235.6||0
1725612300000|2024-09-06 08:45:00|3235.1|3230.6|3233.6|3229.1|3235.6|3230.6|3232.6|3228.6|0
1725612600000|2024-09-06 08:50:00|3234.1|3228.6|3232.6|3228.6|3234.1|3229.1|3232.1|3228.1|0
1725612900000|2024-09-06 08:55:00|3233.1|3228.1|3235.1|3229.6|3235.1|3229.6|3233.1|3228.1|0
1725613200000|2024-09-06 09:00:00|3235.6|3230.1|3237.1|3232.6|3237.1|3232.6|3233.1|3229.1|0
1725613500000|2024-09-06 09:05:00|3236.1|3232.1|3236.1|3231.6|3236.1|3232.6|3236.1|3231.6|0
1725613800000|2024-09-06 09:10:00|3236.6|3231.1|3234.6|3229.6|3237.1|3231.1|3234.6|3229.6|0
1725614100000|2024-09-06 09:15:00|3235.1|3230.6|3237.6|3232.6|3237.6|3232.6|3235.1|3230.6|0
1725614400000|2024-09-06 09:20:00|3238.1|3233.6|3240.6|3235.6|3240.6|3235.6|3238.1|3233.6|0
1725614700000|2024-09-06 09:25:00|3241.1|3236.1|3240.6|3235.6|3241.6|3236.6|3239.6|3235.1|0
1725615000000|2024-09-06 09:30:00|3241.1|3236.1|3243.6|3238.6|3243.6|3238.6|3241.1|3236.1|0
1725615300000|2024-09-06 09:35:00|3242.6|3238.1|3242.1|3237.6|3243.6|3238.1|3241.6|3237.1|0
1725615600000|2024-09-06 09:40:00|3241.1|3237.1|3242.1|3237.6|3242.1|3237.6|3241.1|3236.6|0
1725615900000|2024-09-06 09:45:00|3242.6|3237.1|3243.1|3238.1|3243.1|3238.6|3242.6|3237.1|0
1725616200000|2024-09-06 09:50:00|3242.1|3238.6|3244.6|3239.6|3244.6|3239.6|3242.1|3237.1|0
1725616500000|2024-09-06 09:55:00|3245.1|3240.1|3246.1|3241.6|3246.1|3241.6|3245.1|3240.1|0
1725616800000|2024-09-06 10:00:00|3245.6|3241.1|3243.1|3238.6|3245.6|3241.1|3242.6|3238.1|0
1725617100000|2024-09-06 10:05:00|3242.6|3238.1|3242.1|3237.6|3243.1|3238.6|3242.1|3237.1|0
1725617400000|2024-09-06 10:10:00|3241.1|3237.1|3241.6|3236.6|3241.6|3237.1|3241.1|3236.6|0
1725617700000|2024-09-06 10:15:00|3242.1|3236.1|3240.6|3236.1|3242.1|3236.1|3240.6|3236.1|0
1725618000000|2024-09-06 10:20:00|3241.1|3236.6|3241.6|3236.6|3241.6|3237.6|3241.1|3236.6|0
1725618300000|2024-09-06 10:25:00|3242.1|3237.1|3243.1|3237.6|3243.6|3238.6|3242.1|3237.1|0
1725618600000|2024-09-06 10:30:00|3242.1|3238.6|3241.6|3237.1|3242.1|3238.6|3241.1|3237.1|0
1725618900000|2024-09-06 10:35:00|3240.6|3236.6|3240.6|3236.1|3241.1|3236.6|3240.1|3236.1|0
1725619200000|2024-09-06 10:40:00|3239.6|3236.6|3237.6|3232.6|3239.6|3236.6|3237.6|3232.6|0
1725619500000|2024-09-06 10:45:00|3238.1|3233.1|3239.1|3234.6|3240.1|3234.6|3238.1|3233.1|0
1725619800000|2024-09-06 10:50:00|3238.1|3234.1|3238.6|3233.6|3238.6|3234.6|3238.1|3233.6|0
1725620100000|2024-09-06 10:55:00|3237.6|3233.1|3237.6|3232.6|3237.6|3233.1|3237.6|3232.6|0
1725620400000|2024-09-06 11:00:00|3257.1|3228.1|3239.6|3234.6|3281.6|3235.1|3239.1|3193.6|0
1725620700000|2024-09-06 11:05:00|3238.6|3234.1|3240.6|3236.1|3240.6|3236.1|3238.6|3234.1|0
1725621000000|2024-09-06 11:10:00|3241.1|3236.6|3241.1|3236.1|3241.6|3237.1|3240.6|3236.1|0
1725621300000|2024-09-06 11:15:00|3241.6|3237.1|3241.1|3236.1|3242.6|3238.1|3240.6|3236.1|0
1725621600000|2024-09-06 11:20:00|3241.6|3236.6|3242.6|3238.1|3242.6|3238.1|3241.6|3236.6|0
1725621900000|2024-09-06 11:25:00|3242.1|3237.6|3240.6|3236.1|3242.1|3238.1|3240.6|3236.1|0
1725622200000|2024-09-06 11:30:00|3239.6|3235.6|3241.1|3236.1|3241.1|3236.1|3239.6|3235.1|0
1725622500000|2024-09-06 11:35:00|3240.6|3235.6|3239.6|3235.1|3240.6|3236.1|3239.1|3234.6|0
1725622800000|2024-09-06 11:40:00|3238.6|3234.6|3238.6|3233.6|3238.6|3234.6|3238.6|3233.6|0
1725623100000|2024-09-06 11:45:00|3237.6|3233.1|3237.6|3233.1|3237.6|3233.1|3237.6|3232.6|0
1725623400000|2024-09-06 11:50:00|3238.1|3234.1|3239.1|3235.1|3239.1|3235.1|3238.1|3234.1|0
1725623700000|2024-09-06 11:55:00|3238.1|3234.6|3238.1|3234.1|3238.1|3234.6|3238.1|3233.6|0
1725624000000|2024-09-06 12:00:00|3238.6|3233.6|3239.1|3234.1|3239.1|3234.1|3238.1|3233.6|0
1725624300000|2024-09-06 12:05:00|3238.1|3233.6|3235.6|3231.1|3238.6|3234.1|3235.6|3231.1|0
1725624600000|2024-09-06 12:10:00|3234.6|3230.6|3233.6|3229.1|3234.6|3231.1|3233.6|3229.1|0
1725624900000|2024-09-06 12:15:00|3234.1|3228.6|3233.6|3229.1|3235.6|3231.1|3233.6|3228.6|0
1725625200000|2024-09-06 12:20:00|3234.1|3229.6|3234.1|3229.6|3234.1|3230.1|3234.1|3229.6|0
1725625500000|2024-09-06 12:25:00|3234.6|3230.1|3239.6|3227.6|3241.1|3232.1|3234.6|3227.6|0
1725625800000|2024-09-06 12:30:00|3241.1|3227.1|3245.1|3239.6|3302.6|3240.6|3241.1|3170.1|0
1725626100000|2024-09-06 12:35:00|3244.1|3240.6|3251.1|3245.6|3251.6|3246.6|3244.1|3240.6|0
1725626400000|2024-09-06 12:40:00|3250.1|3245.1|3246.6|3242.1|3250.6|3245.6|3246.1|3241.6|0
1725626700000|2024-09-06 12:45:00|3245.6|3241.6|3253.1|3248.6|3253.1|3248.6|3245.6|3241.1|0
1725627000000|2024-09-06 12:50:00|3253.6|3249.1|3256.6|3251.6|3256.6|3251.6|3253.6|3249.1|0
1725627300000|2024-09-06 12:55:00|3255.6|3252.1|3256.1|3251.6|3258.6|3253.6|3255.1|3250.6|0
1725627600000|2024-09-06 13:00:00|3256.6|3252.1|3252.6|3247.6|3257.6|3252.6|3252.6|3247.6|0
1725627900000|2024-09-06 13:05:00|3253.1|3248.6|3256.6|3251.6|3257.6|3252.6|3253.1|3248.6|0
1725628200000|2024-09-06 13:10:00|3255.6|3251.1|3255.6|3250.6|3255.6|3251.1|3254.6|3250.1|0
1725628500000|2024-09-06 13:15:00|3255.1|3250.1|3254.1|3249.6|3256.1|3251.6|3254.1|3249.1|0
1725628800000|2024-09-06 13:20:00|3254.6|3250.1|3254.6|3250.1|3255.6|3251.1|3254.1|3249.6|0
1725629100000|2024-09-06 13:25:00|3253.6|3249.6|3254.6|3249.6|3255.6|3250.6|3253.6|3249.1|0
1725629400000|2024-09-06 13:30:00|3255.1|3250.1|3259.1|3253.6|3259.1|3254.1|3255.1|3250.1|0
1725629700000|2024-09-06 13:35:00|3259.6|3254.6|3253.1|3248.6|3260.6|3256.6|3253.1|3248.6|3
1725630000000|2024-09-06 13:40:00|3252.1|3248.1|3253.1|3248.1|3253.6|3249.1|3249.1|3244.1|0
1725630300000|2024-09-06 13:45:00|3253.6|3248.6|3255.1|3251.1|3257.1|3253.1|3253.1|3248.6|0
1725630600000|2024-09-06 13:50:00|3254.1|3250.6|3250.1|3245.6|3254.6|3250.6|3250.1|3245.6|0
1725630900000|2024-09-06 13:55:00|3250.6|3246.1|3244.1|3239.6|3251.6|3246.6|3244.1|3239.6|0
1725631200000|2024-09-06 14:00:00|3243.1|3239.1|3242.1|3237.1|3245.1|3240.6|3242.1|3237.1|0
1725631500000|2024-09-06 14:05:00|3242.6|3237.6|3243.1|3237.1|3243.6|3239.1|3241.1|3235.6|0
1725631800000|2024-09-06 14:10:00|3243.6|3236.6|3240.1|3235.6|3244.1|3239.1|3239.1|3234.6|0
1725632100000|2024-09-06 14:15:00|3240.6|3235.1|3240.6|3235.6|3240.6|3236.1|3239.1|3234.1|0
1725632400000|2024-09-06 14:20:00|3241.1|3236.1|3237.1|3232.6|3241.6|3236.6|3237.1|3232.6|0
1725632700000|2024-09-06 14:25:00|3236.1|3232.1|3229.1|3224.1|3236.1|3232.1|3228.1|3223.6|0
1725633000000|2024-09-06 14:30:00|3228.1|3223.6|3225.1|3219.6|3229.6|3224.6|3225.1|3219.6|0
1725633300000|2024-09-06 14:35:00|3224.6|3219.1|3223.1|3219.1|3224.6|3220.1|3222.1|3217.6|0
1725633600000|2024-09-06 14:40:00|3222.1|3218.6|3215.1|3210.6|3222.1|3218.6|3215.1|3210.6|0
1725633900000|2024-09-06 14:45:00|3215.6|3211.6|3214.1|3209.1|3216.6|3211.6|3214.1|3209.1|0
1725634200000|2024-09-06 14:50:00|3213.6|3208.6|3210.1|3205.1|3213.6|3209.6|3210.1|3205.1|0
1725634500000|2024-09-06 14:55:00|3210.6|3205.6|3212.1|3206.6|3213.1|3208.6|3209.1|3204.6|0
1725634800000|2024-09-06 15:00:00|3212.6|3207.1|3218.1|3213.6|3226.1|3221.6|3212.1|3207.1|0
1725635100000|2024-09-06 15:05:00|3217.1|3213.1|3216.1|3211.1|3221.1|3216.6|3216.1|3211.1|0
1725635400000|2024-09-06 15:10:00|3216.6|3211.6|3211.1|3206.1|3216.6|3212.1|3211.1|3206.1|0
1725635700000|2024-09-06 15:15:00|3211.6|3206.6|3208.1|3204.1|3211.6|3207.1|3208.1|3203.1|0
1725636000000|2024-09-06 15:20:00|3208.6|3203.6|3209.1|3204.1|3210.6|3205.6|3208.1|3203.6|0
1725636300000|2024-09-06 15:25:00|3208.1|3203.6|3208.1|3200.6|3208.1|3203.6|3208.1|3200.1|0
1725636600000|2024-09-06 15:30:00|3210.6|3196.1|3213.6|3198.6|3216.6|3199.1|3210.6|3193.6|0
1725636900000|2024-09-06 15:35:00|3213.1|3193.6|3216.1|3197.6|3216.6|3198.1|3209.1|3193.1|0
1725637200000|2024-09-06 15:40:00|3215.1|3197.1|3213.1|3193.6|3216.1|3197.6|3212.1|3192.6|0
1725637500000|2024-09-06 15:45:00|3212.6|3193.1|3212.1|3193.6|3214.1|3195.6|3211.6|3190.6|0
1725637800000|2024-09-06 15:50:00|3212.6|3188.6|3214.6|3191.6|3214.6|3195.1|3212.6|3188.6|0
1725638100000|2024-09-06 15:55:00|3215.1|3192.1|3217.1|3196.1|3220.6|3196.1|3215.1|3192.1|0
1725638700000|2024-09-06 16:05:00||3190.1||3192.1||3192.1||3190.1|0
1725639600000|2024-09-06 16:20:00||3190.6||3193.6||3193.6||3190.6|0
1725639900000|2024-09-06 16:25:00|3221.1|3156.1|3221.1|3150.6|3221.1|3165.6|3221.1|3150.6|0
1725640200000|2024-09-06 16:30:00||3152.6||3154.1||3154.1||3152.6|0
1725640500000|2024-09-06 16:35:00||3155.6||3154.1||3155.6||3154.1|0
1725640800000|2024-09-06 16:40:00||3152.6||3154.1||3154.6||3152.6|0
1725641100000|2024-09-06 16:45:00||3152.6||3150.6||3152.6||3150.6|0
1725641400000|2024-09-06 16:50:00||3152.6||3150.6||3152.6||3150.6|0
1725641700000|2024-09-06 16:55:00||3152.6||3152.6||3152.6||3152.6|0
1725642000000|2024-09-06 17:00:00||3154.1||3154.1||3154.1||3152.6|0
1725642300000|2024-09-06 17:05:00||3154.6||3157.1||3157.1||3154.1|0
1725643200000|2024-09-06 17:20:00||3158.6||3158.6||3158.6||3158.6|0
1725643500000|2024-09-06 17:25:00||3157.1||3154.1||3157.1||3154.1|0
1725644100000|2024-09-06 17:35:00||3152.6||3152.6||3152.6||3152.6|0
1725644700000|2024-09-06 17:45:00||3150.6||3150.6||3151.1||3150.6|0
1725645000000|2024-09-06 17:50:00||3152.6||3154.1||3154.1||3152.6|0
1725645300000|2024-09-06 17:55:00||3155.6||3154.1||3155.6||3154.1|0
1725645600000|2024-09-06 18:00:00||3152.6||3152.6||3152.6||3152.6|0
1725646500000|2024-09-06 18:15:00||3150.6||3150.6||3150.6||3150.6|0
1725646800000|2024-09-06 18:20:00||3149.1||3149.1||3149.1||3149.1|0
1725647100000|2024-09-06 18:25:00||3150.6||3150.6||3150.6||3149.1|0
1725647400000|2024-09-06 18:30:00||3149.1||3149.1||3149.1||3149.1|0
1725648600000|2024-09-06 18:50:00||3150.6||3149.1||3150.6||3149.1|0
1725648900000|2024-09-06 18:55:00||3150.6||3150.6||3150.6||3150.6|0
1725649200000|2024-09-06 19:00:00||3152.6||3152.6||3152.6||3152.6|0
1725649500000|2024-09-06 19:05:00||3154.1||3154.1||3154.1||3154.1|0
1725649800000|2024-09-06 19:10:00||3152.6||3152.6||3153.1||3152.6|0
1725650400000|2024-09-06 19:20:00||3154.1||3154.1||3154.1||3152.6|0
1725651000000|2024-09-06 19:30:00||3152.6||3152.6||3154.1||3152.6|0
1725651300000|2024-09-06 19:35:00||3150.6||3150.6||3150.6||3150.6|0
1725651900000|2024-09-06 19:45:00||3152.6||3152.6||3152.6||3152.6|0
1725652200000|2024-09-06 19:50:00||3150.6||3149.1||3150.6||3149.1|0
1725652500000|2024-09-06 19:55:00|3221.6|3147.6|3221.6|3149.1|3221.6|3149.1|3221.6|3147.6|0
1725861600000|2024-09-09 06:00:00|3238.6|3187.1|3263.1|3165.6|3263.1|3188.6|3237.1|3164.1|0
1725864900000|2024-09-09 06:55:00|3292.1|3151.1|3221.1|3209.1|3292.1|3209.1|3221.1|3151.1|0
1725865200000|2024-09-09 07:00:00|3223.6|3210.1|3222.1|3216.1|3227.6|3223.1|3222.1|3210.1|25
1725865500000|2024-09-09 07:05:00|3221.6|3217.1|3223.1|3218.6|3223.6|3219.1|3221.1|3215.1|0
1725865800000|2024-09-09 07:10:00|3223.6|3219.1|3224.1|3219.1|3224.6|3220.1|3223.6|3218.1|0
1725866100000|2024-09-09 07:15:00|3224.6|3218.6|3225.1|3219.6|3227.1|3222.6|3224.6|3218.6|0
1725866400000|2024-09-09 07:20:00|3225.6|3219.1|3226.1|3221.1|3226.6|3222.1|3225.6|3219.1|0
1725866700000|2024-09-09 07:25:00|3226.6|3222.1|3228.1|3223.6|3228.1|3223.6|3226.6|3221.1|0
1725867000000|2024-09-09 07:30:00|3228.6|3224.6|3229.6|3225.6|3230.1|3225.6|3228.6|3224.1|0
1725867300000|2024-09-09 07:35:00|3230.1|3225.1|3231.1|3225.6|3231.6|3227.1|3229.6|3225.1|0
1725867600000|2024-09-09 07:40:00|3230.6|3225.1|3228.1|3222.6|3230.6|3225.6|3228.1|3222.6|0
1725867900000|2024-09-09 07:45:00|3228.6|3223.6|3231.1|3226.6|3231.6|3227.1|3228.6|3223.1|0
1725868200000|2024-09-09 07:50:00|3231.6|3227.6|3233.1|3227.6|3233.6|3229.1|3231.6|3227.6|0
1725868500000|2024-09-09 07:55:00|3232.6|3227.1|3232.6|3228.6|3232.6|3228.6|3232.1|3226.6|0
1725868800000|2024-09-09 08:00:00|3233.1|3228.1|3233.6|3229.1|3234.1|3229.6|3233.1|3228.1|0
1725869100000|2024-09-09 08:05:00|3233.1|3228.6|3232.6|3227.1|3233.1|3229.1|3232.6|3227.1|0
1725869400000|2024-09-09 08:10:00|3231.6|3227.6|3229.6|3224.6|3231.6|3227.6|3229.6|3224.6|0
1725869700000|2024-09-09 08:15:00|3229.1|3224.1|3228.6|3223.6|3229.1|3224.6|3228.6|3223.6|0
1725870000000|2024-09-09 08:20:00|3228.1|3223.1|3227.1|3222.6|3228.1|3223.1|3226.6|3221.1|0
1725870300000|2024-09-09 08:25:00|3226.6|3222.1|3227.6|3223.1|3227.6|3223.1|3226.6|3221.1|0
1725870600000|2024-09-09 08:30:00|3228.1|3224.1|3228.6|3223.6|3229.1|3225.1|3228.1|3223.6|0
1725870900000|2024-09-09 08:35:00|3229.1|3224.1|3230.6|3225.1|3230.6|3226.1|3229.1|3224.1|0
1725871200000|2024-09-09 08:40:00||3225.6||3225.1||3226.1||3225.1|0
1725871500000|2024-09-09 08:45:00|3230.1|3225.6|3231.6|3227.1|3231.6|3227.1|3229.6|3225.6|0
1725871800000|2024-09-09 08:50:00|3232.1|3226.6|3234.6|3230.1|3234.6|3230.1|3232.1|3226.1|0
1725872100000|2024-09-09 08:55:00|3235.1|3231.1|3234.6|3230.1|3235.1|3231.1|3234.6|3230.1|0
1725872400000|2024-09-09 09:00:00||3229.6||3229.1||3229.6||3229.1|0
1725872700000|2024-09-09 09:05:00|3235.1|3230.1|3236.1|3231.1|3236.1|3231.1|3234.6|3230.1|0
1725873000000|2024-09-09 09:10:00|3236.6|3231.6|3237.1|3232.6|3237.1|3232.6|3236.1|3231.6|0
1725873300000|2024-09-09 09:15:00|3237.6|3233.1|3237.6|3233.6|3238.1|3234.1|3237.6|3233.1|0
1725873600000|2024-09-09 09:20:00|3238.1|3233.1|3238.6|3233.6|3238.6|3233.6|3238.1|3232.6|0
1725873900000|2024-09-09 09:25:00|3239.1|3234.1|3239.1|3234.6|3239.6|3234.6|3239.1|3234.1|0
1725874200000|2024-09-09 09:30:00|3239.6|3235.1|3240.1|3235.6|3240.1|3236.1|3239.6|3235.1|0
1725874500000|2024-09-09 09:35:00|3239.6|3235.1|3239.6|3234.1|3239.6|3235.1|3239.6|3234.1|0
1725874800000|2024-09-09 09:40:00|3238.6|3233.6|3237.6|3231.6|3238.6|3233.6|3237.6|3231.6|0
1725875100000|2024-09-09 09:45:00|3238.1|3232.1|3238.6|3233.6|3238.6|3233.6|3238.1|3232.1|0
1725875400000|2024-09-09 09:50:00|3239.1|3234.6|3236.6|3231.1|3239.1|3234.6|3236.6|3231.1|0
1725875700000|2024-09-09 09:55:00|3236.1|3230.6|3236.6|3231.6|3236.6|3231.6|3235.6|3230.6|0
1725876000000|2024-09-09 10:00:00|3236.1|3232.6|3235.6|3230.1|3236.1|3232.6|3235.6|3230.1|0
1725876300000|2024-09-09 10:05:00|3235.1|3229.6|3234.6|3229.1|3235.1|3229.6|3234.6|3228.6|0
1725876600000|2024-09-09 10:10:00|3235.1|3229.6|3236.1|3231.1|3236.1|3231.1|3235.1|3229.6|0
1725876900000|2024-09-09 10:15:00|3235.6|3230.6|3235.6|3229.6|3236.1|3230.6|3235.6|3229.6|0
1725877200000|2024-09-09 10:20:00|3235.1|3229.1|3233.6|3228.6|3235.1|3229.1|3233.6|3228.6|0
1725877500000|2024-09-09 10:25:00|3233.1|3228.1|3232.6|3228.1|3233.1|3228.6|3232.6|3227.6|0
1725877800000|2024-09-09 10:30:00|3233.1|3229.1|3232.6|3227.6|3233.6|3229.1|3232.6|3227.6|0
1725878100000|2024-09-09 10:35:00|3241.1|3182.6|3234.1|3228.1|3279.6|3228.1|3234.1|3182.1|0
1725878400000|2024-09-09 10:40:00|3233.6|3227.6|3232.1|3226.6|3233.6|3227.6|3232.1|3226.6|0
1725878700000|2024-09-09 10:45:00|3231.6|3226.1|3232.1|3227.1|3232.6|3228.1|3231.1|3226.1|0
1725879000000|2024-09-09 10:50:00|3232.6|3227.6|3232.6|3228.6|3232.6|3228.6|3232.6|3227.6|0
1725879300000|2024-09-09 10:55:00|3233.1|3228.1|3233.1|3228.6|3233.1|3228.6|3233.1|3227.6|0
1725879600000|2024-09-09 11:00:00|3238.1|3224.6|3235.6|3230.1|3239.1|3230.6|3235.6|3200.6|0
1725879900000|2024-09-09 11:05:00|3236.1|3230.6|3235.6|3231.1|3236.1|3231.1|3235.6|3230.1|0
1725880200000|2024-09-09 11:10:00|3236.1|3232.1|3237.1|3232.1|3237.1|3232.1|3236.1|3232.1|0
1725880500000|2024-09-09 11:15:00|3236.6|3232.6|3237.6|3232.6|3237.6|3233.1|3236.6|3232.6|0
1725880800000|2024-09-09 11:20:00|3238.1|3233.1|3238.1|3233.6|3238.1|3233.6|3238.1|3233.1|0
1725881100000|2024-09-09 11:25:00|3237.6|3233.1|3238.6|3234.1|3238.6|3234.1|3237.6|3233.1|0
1725881400000|2024-09-09 11:30:00|3238.1|3233.6|3238.6|3233.6|3239.1|3234.6|3238.1|3233.6|0
1725881700000|2024-09-09 11:35:00||3233.1||3232.6||3233.1||3232.6|0
1725882000000|2024-09-09 11:40:00||3233.1||3233.6||3234.6||3232.6|0
1725882300000|2024-09-09 11:45:00|3239.1|3234.6|3238.6|3233.6|3239.1|3234.6|3238.6|3233.6|0
1725882600000|2024-09-09 11:50:00||3233.1||3232.6||3233.1||3232.6|0
1725882900000|2024-09-09 11:55:00||3233.1||3233.6||3233.6||3233.1|0
1725883200000|2024-09-09 12:00:00||3233.1||3233.1||3233.1||3233.1|0
1725883500000|2024-09-09 12:05:00||3233.6||3234.1||3234.6||3233.6|0
1725883800000|2024-09-09 12:10:00|3239.1|3233.6|3237.6|3231.6|3239.1|3233.6|3237.6|3231.6|0
1725884100000|2024-09-09 12:15:00|3236.6|3231.1|3235.6|3230.1|3236.6|3231.1|3235.6|3230.1|0
1725884400000|2024-09-09 12:20:00|3235.1|3229.6|3233.6|3228.6|3235.1|3229.6|3233.6|3228.6|0
1725884700000|2024-09-09 12:25:00|3233.1|3228.1|3231.6|3226.6|3233.1|3228.1|3231.6|3226.6|0
1725885000000|2024-09-09 12:30:00|3232.1|3227.1|3233.6|3228.6|3233.6|3228.6|3232.1|3227.1|0
1725885300000|2024-09-09 12:35:00|3233.1|3228.1|3232.6|3226.6|3233.1|3228.1|3232.6|3226.6|0
1725885600000|2024-09-09 12:40:00|3232.1|3226.1|3231.6|3226.1|3232.1|3226.1|3231.6|3226.1|0
1725885900000|2024-09-09 12:45:00|3232.1|3226.6|3232.1|3228.1|3232.1|3228.1|3232.1|3226.6|0
1725886200000|2024-09-09 12:50:00|3232.6|3229.1|3236.6|3231.6|3236.6|3232.1|3232.6|3229.1|0
1725886500000|2024-09-09 12:55:00|3237.1|3232.1|3237.1|3232.6|3237.6|3234.1|3237.1|3232.1|0
1725886800000|2024-09-09 13:00:00|3236.6|3232.1|3235.1|3230.6|3236.6|3232.1|3232.6|3230.1|6
1725887100000|2024-09-09 13:05:00|3234.6|3230.1|3234.6|3230.1|3236.6|3231.6|3234.1|3229.6|1
1725887400000|2024-09-09 13:10:00|3233.6|3230.6|3233.6|3228.6|3233.6|3230.6|3233.6|3228.6|0
1725887700000|2024-09-09 13:15:00|3233.1|3228.1|3233.1|3228.6|3234.1|3229.6|3232.6|3228.1|0
1725888000000|2024-09-09 13:20:00|3232.6|3228.1|3232.6|3227.6|3232.6|3228.1|3232.1|3227.6|0
1725888300000|2024-09-09 13:25:00|3233.1|3228.1|3234.1|3229.1|3234.6|3229.6|3233.1|3228.1|0
1725888600000|2024-09-09 13:30:00|3234.6|3229.6|3236.1|3231.6|3236.6|3231.6|3234.1|3228.1|0
1725888900000|2024-09-09 13:35:00|3236.6|3232.1|3238.6|3233.6|3238.6|3233.6|3236.6|3231.6|0
1725889200000|2024-09-09 13:40:00|3238.1|3233.1|3238.6|3232.6|3238.6|3233.6|3237.6|3231.6|0
1725889500000|2024-09-09 13:45:00|3239.1|3233.1|3238.6|3233.1|3239.1|3234.6|3238.6|3232.6|0
1725889800000|2024-09-09 13:50:00|3239.1|3233.6|3242.1|3237.1|3242.1|3237.1|3239.1|3233.6|0
1725890100000|2024-09-09 13:55:00|3241.6|3237.6|3244.1|3233.6|3244.1|3238.1|3241.6|3233.6|0
1725890400000|2024-09-09 14:00:00|3244.6|3234.1|3240.1|3234.6|3244.6|3237.1|3240.1|3234.1|0
1725890700000|2024-09-09 14:05:00|3240.6|3234.1|3243.1|3238.1|3243.1|3238.1|3240.1|3234.1|0
1725891000000|2024-09-09 14:10:00|3243.6|3238.6|3245.1|3240.1|3245.6|3241.1|3243.6|3238.6|0
1725891300000|2024-09-09 14:15:00|3245.6|3241.1|3243.1|3238.6|3245.6|3241.6|3243.1|3237.6|0
1725891600000|2024-09-09 14:20:00|3243.6|3238.1|3240.1|3236.1|3243.6|3239.1|3240.1|3235.1|0
1725891900000|2024-09-09 14:25:00|3240.6|3235.6|3238.1|3233.1|3240.6|3235.6|3238.1|3233.1|0
1725892200000|2024-09-09 14:30:00|3237.6|3232.6|3234.1|3229.1|3237.6|3232.6|3234.1|3228.6|0
1725892500000|2024-09-09 14:35:00|3234.6|3229.6|3235.1|3230.1|3235.6|3231.1|3234.1|3229.1|0
1725892800000|2024-09-09 14:40:00||3230.6||3229.6||3231.1||3229.6|0
1725893100000|2024-09-09 14:45:00|3234.6|3230.6|3235.1|3230.1|3235.6|3230.6|3234.1|3229.6|0
1725893400000|2024-09-09 14:50:00|3235.6|3230.6|3234.1|3229.6|3235.6|3231.1|3234.1|3228.6|0
1725893700000|2024-09-09 14:55:00|3234.6|3230.6|3233.1|3228.1|3235.6|3230.6|3233.1|3228.1|0
1725894000000|2024-09-09 15:00:00|3232.6|3227.6|3234.1|3229.1|3234.1|3229.1|3232.1|3226.6|0
1725894300000|2024-09-09 15:05:00|3234.6|3228.6|3234.1|3229.6|3234.6|3230.1|3234.1|3228.6|0
1725894600000|2024-09-09 15:10:00|3233.6|3229.1|3233.1|3228.1|3233.6|3229.6|3233.1|3228.1|0
1725894900000|2024-09-09 15:15:00|3232.6|3227.6|3233.1|3228.6|3233.1|3229.1|3232.1|3227.6|0
1725895200000|2024-09-09 15:20:00|3233.6|3228.1|3234.1|3229.1|3234.1|3229.1|3233.6|3228.1|0
1725895500000|2024-09-09 15:25:00|3234.6|3229.6|3237.1|3232.6|3237.1|3232.6|3234.1|3229.6|0
1725895800000|2024-09-09 15:30:00|3240.6|3232.1|3244.6|3230.1|3245.1|3232.1|3240.6|3226.6|0
1725896100000|2024-09-09 15:35:00|3245.1|3229.6|3246.1|3230.6|3246.6|3231.1|3244.6|3224.6|0
1725896400000|2024-09-09 15:40:00|3245.6|3230.1|3246.1|3231.1|3258.1|3231.6|3245.6|3224.6|0
1725896700000|2024-09-09 15:45:00|3251.6|3226.1|3247.6|3227.1|3253.1|3232.6|3246.1|3225.6|0
1725897000000|2024-09-09 15:50:00|3290.1|3231.6|3249.6|3231.6|3290.1|3231.6|3248.6|3190.6|0
1725897300000|2024-09-09 15:55:00|3290.1|3190.6|3290.6|3190.1|3290.6|3232.6|3248.6|3190.1|0
1725897600000|2024-09-09 16:00:00|3289.1|3188.6|3290.6|3190.1|3290.6|3190.1|3289.1|3188.6|0
1725897900000|2024-09-09 16:05:00|3289.1||3289.1||3289.1||3289.1||0
1725898200000|2024-09-09 16:10:00|3290.6||3290.6||3290.6||3290.6||0
1725899400000|2024-09-09 16:30:00|3292.1|3191.6|3292.1|3191.6|3292.1|3191.6|3292.1|3191.6|0
1725899700000|2024-09-09 16:35:00||3193.1||3191.6||3193.1||3191.6|0
1725900000000|2024-09-09 16:40:00|3294.1|3193.1|3294.1|3193.1|3294.1|3193.1|3294.1|3193.1|0
1725900900000|2024-09-09 16:55:00||3195.1||3195.1||3195.1||3195.1|0
1725901200000|2024-09-09 17:00:00|3295.6||3294.1||3295.6||3294.1||0
1725901500000|2024-09-09 17:05:00|3295.6||3295.6||3295.6||3295.6||0
1725901800000|2024-09-09 17:10:00|3294.1|3193.1|3294.1|3193.1|3294.1|3193.1|3294.1|3193.1|0
1725903000000|2024-09-09 17:30:00|3292.1|3191.6|3290.6|3191.6|3292.1|3191.6|3290.6|3191.6|0
1725903300000|2024-09-09 17:35:00|3292.1||3292.1||3292.1||3292.1||0
1725903600000|2024-09-09 17:40:00|3290.6|3193.1|3289.1|3190.1|3290.6|3193.1|3289.1|3190.1|0
1725903900000|2024-09-09 17:45:00|3290.6|3188.6|3290.6|3190.1|3290.6|3190.1|3290.6|3188.6|0
1725904500000|2024-09-09 17:55:00|3289.6|3189.6|3289.6|3189.6|3289.6|3189.6|3289.6|3189.6|0
1725904800000|2024-09-09 18:00:00|3288.1|3188.1|3288.1|3188.1|3288.1|3188.1|3288.1|3188.1|0
1725906000000|2024-09-09 18:20:00|3289.6|3189.6|3289.6|3189.6|3289.6|3189.6|3289.6|3189.6|0
1725906600000|2024-09-09 18:30:00|3288.1|3188.1|3288.1|3188.1|3288.1|3188.1|3288.1|3188.1|0
1725906900000|2024-09-09 18:35:00|3286.6|3186.6|3286.6|3186.6|3286.6|3186.6|3286.6|3186.6|0
1725907200000|2024-09-09 18:40:00|3288.1|3188.1|3289.6|3189.6|3289.6|3189.6|3288.1|3188.1|0
1725908400000|2024-09-09 19:00:00|3288.1|3188.1|3288.1|3188.1|3289.6|3189.6|3288.1|3188.1|0
1725908700000|2024-09-09 19:05:00|3289.6|3189.6|3289.6|3189.6|3289.6|3189.6|3289.6|3189.6|0
1725909600000|2024-09-09 19:20:00|3288.1|3190.1|3289.6|3189.6|3289.6|3190.1|3288.1|3188.1|0
1725909900000|2024-09-09 19:25:00|3291.6|3191.1|3291.6|3191.1|3291.6|3191.6|3291.6|3191.1|0
1725910200000|2024-09-09 19:30:00|3293.1|3192.6|3293.1|3191.1|3293.1|3192.6|3293.1|3191.1|0
1725910500000|2024-09-09 19:35:00|3291.6|3192.6|3293.1|3191.1|3293.1|3192.6|3291.6|3191.1|0
1725910800000|2024-09-09 19:40:00||3191.6||3192.6||3192.6||3191.1|0
1725911400000|2024-09-09 19:50:00|3291.6|3191.1|3291.6|3191.1|3293.1|3192.6|3291.6|3191.1|0
1725911700000|2024-09-09 19:55:00|3293.1|3192.6|3293.1|3192.6|3293.1|3192.6|3293.1|3192.6|0
1725948000000|2024-09-10 06:00:00|3261.1|3209.1|3283.1|3182.1|3284.6|3209.1|3259.1|3182.1|0
1725951300000|2024-09-10 06:55:00|3302.6|3179.6|3293.1|3202.6|3302.6|3202.6|3293.1|3179.6|0
1725951600000|2024-09-10 07:00:00|3292.6|3204.1|3240.6|3235.6|3292.6|3238.1|3240.1|3190.1|0
1725951900000|2024-09-10 07:05:00|3238.1|3236.6|3247.1|3242.6|3247.1|3242.6|3238.1|3236.6|2
1725952200000|2024-09-10 07:10:00|3248.1|3243.1|3250.6|3245.6|3252.1|3247.6|3246.6|3242.1|2
1725952500000|2024-09-10 07:15:00|3250.1|3245.1|3251.1|3246.1|3251.6|3246.6|3249.6|3244.6|1
1725952800000|2024-09-10 07:20:00|3250.1|3245.6|3250.1|3245.6|3252.6|3247.6|3250.1|3245.1|0
1725953100000|2024-09-10 07:25:00|3250.6|3246.1|3248.1|3243.6|3251.1|3246.6|3247.1|3242.6|0
1725953400000|2024-09-10 07:30:00|3248.6|3244.1|3250.1|3245.6|3295.6|3245.6|3248.6|3198.1|0
1725953700000|2024-09-10 07:35:00|3249.1|3245.1|3250.6|3245.6|3250.6|3245.6|3249.1|3244.6|0
1725954000000|2024-09-10 07:40:00|3251.1|3246.1|3250.6|3245.6|3251.6|3247.1|3250.1|3245.6|0
1725954300000|2024-09-10 07:45:00|3251.1|3246.1|3251.1|3246.6|3252.1|3247.6|3250.6|3246.1|0
1725954600000|2024-09-10 07:50:00|3250.1|3246.1|3251.6|3247.1|3251.6|3247.1|3249.1|3244.6|0
1725954900000|2024-09-10 07:55:00|3252.1|3247.6|3254.1|3249.1|3254.6|3249.6|3252.1|3247.6|0
1725955200000|2024-09-10 08:00:00|3254.6|3249.6|3257.1|3252.1|3257.6|3253.1|3254.6|3249.6|0
1725955500000|2024-09-10 08:05:00|3257.6|3253.1|3255.1|3250.6|3258.1|3254.1|3255.1|3250.6|0
1725955800000|2024-09-10 08:10:00|3254.6|3250.1|3252.1|3247.6|3254.6|3250.1|3252.1|3247.6|0
1725956100000|2024-09-10 08:15:00|3251.1|3247.1|3252.1|3247.6|3252.1|3247.6|3251.1|3246.6|0
1725956400000|2024-09-10 08:20:00|3251.1|3247.1|3251.1|3246.6|3251.1|3247.6|3251.1|3246.6|0
1725956700000|2024-09-10 08:25:00|3251.6|3247.1|3252.6|3248.1|3252.6|3248.1|3251.6|3247.1|0
1725957000000|2024-09-10 08:30:00|3253.1|3247.6|3248.1|3243.6|3253.1|3247.6|3248.1|3243.6|3
1725957300000|2024-09-10 08:35:00|3248.6|3243.1|3249.1|3244.6|3249.1|3244.6|3248.6|3243.1|0
1725957600000|2024-09-10 08:40:00|3249.6|3244.1|3247.6|3243.1|3249.6|3244.1|3247.6|3243.1|0
1725957900000|2024-09-10 08:45:00|3247.1|3242.6|3247.1|3242.6|3247.1|3242.6|3246.1|3241.6|0
1725958200000|2024-09-10 08:50:00|3247.6|3242.1|3246.1|3241.1|3247.6|3242.6|3246.1|3241.1|0
1725958500000|2024-09-10 08:55:00|3245.1|3240.6|3245.1|3240.6|3245.1|3240.6|3243.1|3239.1|0
1725958800000|2024-09-10 09:00:00|3244.1|3240.1|3242.1|3237.6|3244.1|3240.1|3242.1|3237.6|0
1725959100000|2024-09-10 09:05:00|3241.6|3237.1|3242.1|3237.1|3242.6|3237.6|3241.1|3237.1|0
1725959400000|2024-09-10 09:10:00|3241.6|3236.6|3243.1|3237.6|3243.1|3237.6|3239.6|3235.1|0
1725959700000|2024-09-10 09:15:00|3242.6|3237.1|3243.1|3238.6|3243.1|3238.6|3241.1|3237.1|0
1725960000000|2024-09-10 09:20:00|3242.1|3238.1|3244.1|3239.6|3244.1|3239.6|3242.1|3237.6|0
1725960300000|2024-09-10 09:25:00|3244.6|3240.1|3245.6|3240.6|3245.6|3240.6|3244.6|3240.1|0
1725960600000|2024-09-10 09:30:00|3246.1|3241.1|3247.6|3242.6|3247.6|3242.6|3246.1|3241.1|0
1725960900000|2024-09-10 09:35:00|3248.1|3243.1|3249.1|3244.6|3249.1|3244.6|3248.1|3243.1|0
1725961200000|2024-09-10 09:40:00|3249.6|3245.1|3250.1|3246.1|3251.1|3246.6|3249.6|3245.1|0
1725961500000|2024-09-10 09:45:00|3250.6|3245.6|3250.6|3246.6|3251.1|3246.6|3250.1|3245.6|0
1725961800000|2024-09-10 09:50:00|3251.1|3246.1|3251.6|3246.6|3251.6|3246.6|3250.6|3246.1|0
1725962100000|2024-09-10 09:55:00|3251.1|3246.1|3249.1|3244.1|3251.1|3246.1|3248.6|3244.1|0
1725962400000|2024-09-10 10:00:00|3249.6|3244.6|3249.1|3243.1|3250.1|3246.1|3249.1|3243.1|0
1725962700000|2024-09-10 10:05:00|3248.6|3242.6|3247.1|3241.1|3248.6|3242.6|3247.1|3241.1|0
1725963000000|2024-09-10 10:10:00|3246.6|3240.6|3244.1|3238.6|3246.6|3240.6|3244.1|3238.6|0
1725963300000|2024-09-10 10:15:00|3243.6|3238.1|3243.1|3238.1|3243.6|3238.1|3241.1|3236.1|0
1725963600000|2024-09-10 10:20:00|3243.6|3238.6|3244.1|3239.6|3244.6|3239.6|3243.1|3238.6|0
1725963900000|2024-09-10 10:25:00|3244.6|3239.1|3245.6|3241.1|3245.6|3241.1|3244.6|3239.1|0
1725964200000|2024-09-10 10:30:00|3246.1|3241.6|3247.6|3243.1|3247.6|3243.1|3246.1|3241.6|0
1725964500000|2024-09-10 10:35:00|3247.1|3242.6|3247.1|3242.1|3247.6|3242.6|3247.1|3242.1|0
1725964800000|2024-09-10 10:40:00||3241.6||3242.1||3242.6||3241.6|0
1725965100000|2024-09-10 10:45:00||3242.6||3242.6||3243.1||3242.6|0
1725965400000|2024-09-10 10:50:00|3246.6|3242.1|3242.1|3236.6|3246.6|3242.1|3242.1|3235.1|0
1725965700000|2024-09-10 10:55:00|3241.1|3236.1|3241.1|3235.6|3241.1|3237.1|3240.1|3234.6|0
1725966000000|2024-09-10 11:00:00|3287.1|3235.1|3240.6|3235.6|3287.1|3237.1|3240.1|3194.6|0
1725966300000|2024-09-10 11:05:00|3241.1|3236.1|3241.1|3236.6|3241.1|3237.1|3239.6|3235.1|0
1725966600000|2024-09-10 11:10:00|3241.6|3236.1|3241.6|3236.6|3241.6|3237.6|3240.6|3236.1|0
1725966900000|2024-09-10 11:15:00|3240.6|3236.1|3240.6|3235.6|3241.1|3236.6|3240.1|3235.6|0
1725967200000|2024-09-10 11:20:00|3241.1|3236.1|3242.6|3238.1|3242.6|3238.1|3240.1|3235.6|0
1725967500000|2024-09-10 11:25:00|3243.1|3238.6|3244.6|3240.1|3245.1|3240.1|3243.1|3238.6|0
1725967800000|2024-09-10 11:30:00|3245.1|3240.6|3243.1|3238.1|3245.1|3240.6|3243.1|3238.1|0
1725968100000|2024-09-10 11:35:00|3243.6|3238.6|3238.1|3233.1|3243.6|3239.1|3237.6|3232.6|0
1725968400000|2024-09-10 11:40:00|3237.1|3232.6|3239.6|3235.1|3239.6|3235.1|3237.1|3232.1|0
1725968700000|2024-09-10 11:45:00|3240.1|3235.6|3241.1|3236.6|3241.6|3237.1|3240.1|3235.6|0
1725969000000|2024-09-10 11:50:00|3241.6|3236.1|3241.1|3236.6|3241.6|3236.6|3241.1|3235.6|0
1725969300000|2024-09-10 11:55:00||3236.1||3235.6||3236.6||3235.6|0
1725969600000|2024-09-10 12:00:00||3236.1||3235.1||3236.6||3235.1|0
1725969900000|2024-09-10 12:05:00|3240.6|3234.6|3240.1|3234.6|3240.6|3235.6|3240.1|3234.6|0
1725970200000|2024-09-10 12:10:00|3240.6|3235.6|3244.1|3239.1|3244.1|3239.6|3240.1|3235.1|0
1725970500000|2024-09-10 12:15:00|3243.6|3238.6|3244.1|3239.6|3244.1|3239.6|3243.6|3238.6|0
1725970800000|2024-09-10 12:20:00|3244.6|3239.1|3244.6|3240.1|3244.6|3240.1|3244.6|3239.1|0
1725971100000|2024-09-10 12:25:00|3244.1|3239.6|3241.6|3237.1|3244.1|3239.6|3241.6|3237.1|0
1725971400000|2024-09-10 12:30:00|3242.1|3237.6|3240.6|3236.1|3242.6|3237.6|3240.6|3236.1|0
1725971700000|2024-09-10 12:35:00|3239.6|3235.6|3238.1|3233.6|3239.6|3235.6|3238.1|3233.6|0
1725972000000|2024-09-10 12:40:00|3237.6|3233.1|3242.1|3237.1|3242.1|3237.1|3237.1|3233.1|0
1725972300000|2024-09-10 12:45:00||3236.6||3236.6||3236.6||3236.6|0
1725972600000|2024-09-10 12:50:00||3236.1||3236.6||3237.1||3236.1|0
1725972900000|2024-09-10 12:55:00|3241.1|3236.1|3241.1|3236.6|3241.6|3237.1|3241.1|3235.1|0
1725973200000|2024-09-10 13:00:00|3240.6|3236.1|3239.1|3233.6|3240.6|3236.1|3239.1|3233.6|0
1725973500000|2024-09-10 13:05:00|3238.6|3234.6|3236.1|3230.1|3238.6|3234.6|3236.1|3230.1|0
1725973800000|2024-09-10 13:10:00|3235.6|3229.6|3230.1|3224.6|3235.6|3229.6|3230.1|3224.6|0
1725974100000|2024-09-10 13:15:00|3229.1|3224.1|3231.1|3226.1|3231.1|3226.6|3229.1|3224.1|0
1725974400000|2024-09-10 13:20:00|3231.6|3226.6|3232.1|3227.1|3232.1|3228.1|3231.6|3226.6|0
1725974700000|2024-09-10 13:25:00|3232.6|3228.1|3232.1|3226.6|3232.6|3228.1|3232.1|3226.6|0
1725975000000|2024-09-10 13:30:00|3231.6|3226.1|3227.1|3221.1|3231.6|3226.1|3227.1|3221.1|0
1725975300000|2024-09-10 13:35:00|3226.6|3220.6|3225.6|3221.1|3226.6|3222.1|3225.6|3220.1|0
1725975600000|2024-09-10 13:40:00|3225.1|3220.6|3229.1|3224.1|3229.1|3224.1|3224.6|3220.1|0
1725975900000|2024-09-10 13:45:00|3229.6|3224.6|3229.1|3223.1|3231.1|3226.6|3229.1|3223.1|0
1725976200000|2024-09-10 13:50:00|3228.6|3222.6|3228.1|3222.6|3228.6|3223.6|3227.1|3221.6|0
1725976500000|2024-09-10 13:55:00|3227.6|3222.1|3225.1|3220.1|3227.6|3222.1|3223.6|3218.6|0
1725976800000|2024-09-10 14:00:00|3224.6|3219.6|3225.1|3220.6|3225.6|3220.6|3224.1|3219.1|0
1725977100000|2024-09-10 14:05:00|3224.6|3220.1|3226.1|3220.6|3226.6|3221.6|3220.1|3215.6|2
1725977400000|2024-09-10 14:10:00|3225.1|3220.1|3221.1|3216.1|3225.1|3220.1|3220.1|3215.1|0
1725977700000|2024-09-10 14:15:00|3220.6|3215.6|3222.1|3217.1|3222.1|3217.1|3219.1|3214.1|0
1725978000000|2024-09-10 14:20:00|3222.6|3217.6|3223.1|3218.1|3224.1|3219.6|3222.1|3217.1|0
1725978300000|2024-09-10 14:25:00|3223.6|3218.6|3228.1|3223.6|3228.1|3223.6|3223.1|3218.6|0
1725978600000|2024-09-10 14:30:00|3228.6|3223.1|3224.1|3219.1|3228.6|3224.1|3224.1|3219.1|0
1725978900000|2024-09-10 14:35:00|3223.1|3218.6|3225.1|3220.6|3225.6|3221.1|3223.1|3218.1|0
1725979200000|2024-09-10 14:40:00|3225.6|3221.1|3222.1|3216.1|3226.1|3221.6|3222.1|3216.1|0
1725979500000|2024-09-10 14:45:00|3221.6|3216.6|3222.1|3217.6|3222.6|3217.6|3221.1|3215.6|0
1725979800000|2024-09-10 14:50:00|3221.6|3217.1|3220.1|3214.6|3221.6|3217.1|3220.1|3214.6|0
1725980100000|2024-09-10 14:55:00|3219.6|3215.1|3219.6|3215.1|3219.6|3215.1|3218.1|3213.1|0
1725980400000|2024-09-10 15:00:00|3220.1|3215.6|3222.1|3218.1|3222.6|3218.1|3220.1|3215.6|0
1725980700000|2024-09-10 15:05:00|3222.6|3217.6|3225.6|3221.1|3225.6|3221.1|3222.6|3217.1|0
1725981000000|2024-09-10 15:10:00|3226.1|3222.1|3227.6|3222.6|3227.6|3223.1|3226.1|3222.1|0
1725981300000|2024-09-10 15:15:00|3228.1|3223.1|3228.1|3222.6|3229.6|3225.6|3228.1|3222.6|0
1725981600000|2024-09-10 15:20:00|3227.6|3222.1|3226.1|3221.1|3227.6|3222.1|3226.1|3220.6|0
1725981900000|2024-09-10 15:25:00|3226.6|3221.6|3228.1|3223.1|3228.1|3223.6|3226.6|3221.6|0
1725982200000|2024-09-10 15:30:00|3232.1|3219.6|3229.1|3216.1|3233.1|3219.6|3229.1|3216.1|0
1725982500000|2024-09-10 15:35:00|3230.6|3213.1|3227.1|3215.6|3237.6|3218.6|3227.1|3213.1|0
1725982800000|2024-09-10 15:40:00|3238.6|3216.6|3230.1|3214.6|3240.1|3217.1|3227.6|3212.1|0
1725983100000|2024-09-10 15:45:00|3228.1|3213.6|3227.1|3213.6|3242.1|3214.6|3226.6|3213.6|0
1725983400000|2024-09-10 15:50:00|3246.6|3211.1|3224.6|3208.1|3267.1|3212.6|3223.6|3167.1|0
1725983700000|2024-09-10 15:55:00|3223.6|3204.6|3219.6|3205.6|3265.6|3209.6|3219.6|3167.1|0
1725984000000|2024-09-10 16:00:00|3219.1|3185.6|3260.6|3200.1|3261.6|3205.1|3217.6|3163.1|0
1725984300000|2024-09-10 16:05:00|3262.1|3201.6|3262.1|3201.6|3262.1|3203.1|3260.6|3163.6|0
1725984600000|2024-09-10 16:10:00|3260.6|3202.1|3260.6|3200.1|3262.1|3202.1|3260.6|3200.1|0
1725984900000|2024-09-10 16:15:00|3262.1|3201.6|3262.1|3203.1|3262.1|3203.1|3262.1|3201.6|0
1725985200000|2024-09-10 16:20:00||3203.6||3203.1||3203.6||3201.6|0
1725985500000|2024-09-10 16:25:00|3263.6||3262.1||3263.6||3262.1||0
1725985800000|2024-09-10 16:30:00|3263.6||3263.6||3263.6||3263.6||0
1725986100000|2024-09-10 16:35:00|3265.1|3204.6|3265.1|3204.6|3265.1|3206.1|3265.1|3204.6|0
1725986400000|2024-09-10 16:40:00||3206.1||3206.1||3206.1||3204.6|0
1725986700000|2024-09-10 16:45:00|3266.6|3207.6|3266.6|3207.6|3266.6|3207.6|3266.6|3207.6|0
1725987000000|2024-09-10 16:50:00|3268.6|3209.1|3268.6|3209.1|3268.6|3209.1|3268.6|3209.1|0
1725987600000|2024-09-10 17:00:00|3266.6|3207.6|3268.6|3207.6|3268.6|3207.6|3266.6|3207.6|0
1725987900000|2024-09-10 17:05:00||3209.1||3209.1||3209.1||3209.1|0
1725988200000|2024-09-10 17:10:00|3270.1|3210.6|3271.6|3212.1|3271.6|3212.1|3270.1|3210.6|0
1725988500000|2024-09-10 17:15:00|3273.1|3213.6|3271.6|3212.1|3273.1|3213.6|3271.6|3212.1|0
1725988800000|2024-09-10 17:20:00|3270.1|3210.6|3271.6|3213.6|3271.6|3213.6|3270.1|3210.6|0
1725989100000|2024-09-10 17:25:00||3212.1||3212.1||3212.1||3212.1|0
1725989400000|2024-09-10 17:30:00||3213.6||3213.6||3213.6||3213.6|0
1725989700000|2024-09-10 17:35:00|3273.1||3273.1||3273.1||3273.1||0
1725990000000|2024-09-10 17:40:00|3274.6|3215.1|3274.6|3215.1|3274.6|3215.1|3274.6|3215.1|0
1725991200000|2024-09-10 18:00:00|3276.6|3216.6|3278.1|3218.1|3278.1|3218.1|3276.6|3216.6|0
1725991500000|2024-09-10 18:05:00||3219.6||3219.6||3219.6||3219.6|0
1725992100000|2024-09-10 18:15:00|3279.6|3221.1|3279.6|3221.1|3279.6|3221.1|3279.6|3221.1|0
1725992400000|2024-09-10 18:20:00|3278.1|3219.6|3279.6|3219.6|3279.6|3219.6|3278.1|3219.6|0
1725992700000|2024-09-10 18:25:00|3281.1|3221.1|3281.1|3221.1|3281.1|3221.1|3281.1|3221.1|0
1725993000000|2024-09-10 18:30:00||3222.6||3222.6||3222.6||3222.6|0
1725993600000|2024-09-10 18:40:00|3282.6||3282.6||3282.6||3282.6||0
1725993900000|2024-09-10 18:45:00||3224.1||3224.1||3224.1||3224.1|0
1725994200000|2024-09-10 18:50:00||3222.6||3224.1||3224.1||3222.6|0
1725994500000|2024-09-10 18:55:00||3222.6||3222.6||3222.6||3222.6|0
1725994800000|2024-09-10 19:00:00||3224.1||3222.6||3224.1||3222.6|0
1725995100000|2024-09-10 19:05:00||3224.1||3222.6||3224.1||3222.6|0
1725995400000|2024-09-10 19:10:00|3284.1|3224.1|3284.1|3224.1|3284.1|3224.1|3284.1|3224.1|0
1725996000000|2024-09-10 19:20:00||3225.6||3225.6||3225.6||3225.6|0
1725996600000|2024-09-10 19:30:00||3224.1||3224.1||3224.1||3224.1|0
1725996900000|2024-09-10 19:35:00|3282.6|3222.6|3281.1|3222.6|3282.6|3222.6|3281.1|3222.6|0
1725997500000|2024-09-10 19:45:00|3282.6|3224.1|3282.6|3222.6|3282.6|3224.1|3282.6|3222.6|0
1725997800000|2024-09-10 19:50:00||3224.1||3224.1||3224.1||3224.1|0
1725998100000|2024-09-10 19:55:00|3284.1||3284.1||3284.1||3284.1||0
1726034400000|2024-09-11 06:00:00|3253.1|3201.1|3277.6|3177.1|3279.1|3202.6|3251.6|3177.1|0
1726036800000|2024-09-11 06:40:00|3294.6|3178.6|3294.6|3178.6|3294.6|3178.6|3294.6|3178.6|0
1726037400000|2024-09-11 06:50:00||3172.6||3150.6||3172.6||3137.1|0
1726037700000|2024-09-11 06:55:00|3282.1|3163.1|3265.1|3183.6|3282.1|3183.6|3265.1|3163.1|0
1726038000000|2024-09-11 07:00:00|3264.1|3184.6|3231.1|3225.1|3264.1|3231.1|3231.1|3184.6|0
1726038300000|2024-09-11 07:05:00|3230.6|3226.1|3230.1|3223.6|3230.6|3226.6|3230.1|3223.6|0
1726038600000|2024-09-11 07:10:00|3229.6|3224.6|3229.1|3224.6|3229.6|3225.6|3228.1|3222.1|0
1726038900000|2024-09-11 07:15:00|3229.6|3225.1|3230.1|3224.6|3232.1|3227.6|3229.1|3224.1|0
1726039200000|2024-09-11 07:20:00|3230.6|3224.1|3231.6|3226.6|3231.6|3227.1|3230.1|3224.1|0
1726039500000|2024-09-11 07:25:00|3232.1|3227.1|3232.1|3226.6|3232.1|3228.1|3232.1|3226.1|0
1726039800000|2024-09-11 07:30:00|3232.6|3227.6|3234.1|3229.1|3234.1|3230.1|3232.1|3227.6|0
1726040100000|2024-09-11 07:35:00|3233.6|3228.6|3234.1|3229.1|3234.6|3230.1|3233.1|3228.1|0
1726040400000|2024-09-11 07:40:00|3233.6|3228.6|3233.1|3227.1|3233.6|3228.6|3233.1|3227.1|0
1726040700000|2024-09-11 07:45:00|3232.6|3228.1|3231.6|3227.6|3232.6|3228.1|3231.1|3225.6|0
1726041000000|2024-09-11 07:50:00|3232.1|3227.1|3235.1|3231.1|3235.6|3231.6|3232.1|3227.1|0
1726041300000|2024-09-11 07:55:00|3234.6|3230.6|3235.6|3231.1|3235.6|3231.1|3234.1|3229.1|0
1726041600000|2024-09-11 08:00:00|3236.1|3230.6|3236.1|3231.6|3236.1|3231.6|3235.1|3229.6|0
1726041900000|2024-09-11 08:05:00|3236.6|3231.1|3236.1|3231.1|3236.6|3232.1|3236.1|3231.1|0
1726042200000|2024-09-11 08:10:00|3236.6|3232.1|3236.6|3232.1|3237.1|3233.1|3236.6|3232.1|0
1726042500000|2024-09-11 08:15:00|3237.1|3231.6|3237.6|3233.1|3238.1|3234.1|3237.1|3231.1|0
1726042800000|2024-09-11 08:20:00|3238.1|3233.6|3237.1|3232.6|3238.6|3234.1|3237.1|3232.1|0
1726043100000|2024-09-11 08:25:00|3237.6|3232.1|3237.1|3231.6|3237.6|3232.1|3237.1|3231.6|0
1726043400000|2024-09-11 08:30:00|3236.6|3231.1|3234.1|3228.1|3236.6|3231.1|3234.1|3228.1|0
1726043700000|2024-09-11 08:35:00|3233.6|3227.6|3231.1|3226.6|3233.6|3227.6|3231.1|3226.6|0
1726044000000|2024-09-11 08:40:00|3230.6|3226.1|3229.1|3223.1|3230.6|3226.1|3229.1|3223.1|0
1726044300000|2024-09-11 08:45:00|3228.1|3222.6|3229.6|3225.1|3229.6|3225.1|3228.1|3222.1|0
1726044600000|2024-09-11 08:50:00|3230.1|3225.6|3232.1|3226.6|3232.6|3227.6|3230.1|3225.1|0
1726044900000|2024-09-11 08:55:00|3231.1|3226.1|3231.1|3226.6|3231.6|3227.6|3231.1|3225.6|0
1726045200000|2024-09-11 09:00:00||3226.1||3225.6||3227.1||3225.6|0
1726045500000|2024-09-11 09:05:00|3231.6|3226.1|3231.1|3226.6|3231.6|3227.1|3231.1|3226.1|0
1726045800000|2024-09-11 09:10:00|3231.6|3227.1|3233.1|3228.1|3233.1|3228.6|3231.6|3227.1|0
1726046100000|2024-09-11 09:15:00|3233.6|3229.1|3232.1|3227.1|3233.6|3229.1|3232.1|3227.1|0
1726046400000|2024-09-11 09:20:00|3231.6|3226.6|3230.1|3224.6|3231.6|3226.6|3230.1|3224.6|0
1726046700000|2024-09-11 09:25:00|3230.6|3225.1|3231.1|3226.1|3231.1|3226.6|3230.6|3225.1|0
1726047000000|2024-09-11 09:30:00|3231.6|3227.1|3233.6|3229.6|3233.6|3229.6|3231.6|3227.1|0
1726047300000|2024-09-11 09:35:00|3234.1|3228.6|3234.1|3228.6|3234.1|3228.6|3234.1|3228.6|0
1726047600000|2024-09-11 09:40:00|3233.1|3228.1|3231.1|3226.1|3233.1|3228.1|3231.1|3226.1|0
1726047900000|2024-09-11 09:45:00|3230.6|3225.6|3231.6|3227.1|3231.6|3227.6|3230.1|3225.1|0
1726048200000|2024-09-11 09:50:00|3232.1|3228.1|3233.1|3228.6|3233.1|3229.1|3232.1|3228.1|0
1726048500000|2024-09-11 09:55:00|3233.6|3228.1|3233.1|3227.6|3233.6|3228.1|3233.1|3227.6|0
1726048800000|2024-09-11 10:00:00|3232.6|3228.1|3233.1|3228.1|3233.1|3228.6|3232.1|3227.1|0
1726049100000|2024-09-11 10:05:00|3233.6|3228.6|3233.1|3228.6|3233.6|3229.1|3233.1|3228.6|0
1726049400000|2024-09-11 10:10:00|3232.1|3228.1|3234.1|3229.6|3234.1|3229.6|3232.1|3227.6|0
1726049700000|2024-09-11 10:15:00|3234.6|3229.1|3235.6|3231.1|3235.6|3231.1|3234.6|3229.1|0
1726050000000|2024-09-11 10:20:00|3236.1|3232.1|3236.1|3232.1|3236.1|3232.1|3236.1|3232.1|0
1726050300000|2024-09-11 10:25:00|3235.6|3231.6|3235.1|3230.1|3235.6|3231.6|3235.1|3230.1|0
1726050600000|2024-09-11 10:30:00|3235.6|3231.1|3235.1|3230.6|3235.6|3231.1|3235.1|3230.6|0
1726050900000|2024-09-11 10:35:00|3235.6|3231.6|3236.1|3231.6|3236.6|3231.6|3235.6|3231.6|0
1726051200000|2024-09-11 10:40:00|3236.6|3232.6|3236.6|3231.6|3236.6|3232.6|3236.1|3231.6|0
1726051500000|2024-09-11 10:45:00|3236.1||3236.6||3236.6||3236.1||0
1726051800000|2024-09-11 10:50:00|3236.1|3232.1|3238.1|3233.6|3238.1|3233.6|3236.1|3231.6|0
1726052100000|2024-09-11 10:55:00|3238.6|3234.6|3238.6|3233.6|3239.1|3234.6|3238.1|3233.6|0
1726052400000|2024-09-11 11:00:00|3282.1|3234.1|3237.6|3232.1|3282.1|3234.1|3236.6|3181.6|0
1726052700000|2024-09-11 11:05:00|3236.6|3231.6|3236.1|3231.1|3237.1|3231.6|3236.1|3231.1|0
1726053000000|2024-09-11 11:10:00|3236.6|3231.6|3237.1|3232.1|3237.1|3232.1|3236.6|3231.6|0
1726053300000|2024-09-11 11:15:00|3237.6|3232.6|3239.1|3234.1|3239.1|3234.1|3237.6|3232.6|0
1726053600000|2024-09-11 11:20:00|3239.6|3234.6|3240.6|3235.6|3240.6|3236.1|3239.6|3234.6|0
1726053900000|2024-09-11 11:25:00|3240.1|3235.1|3237.6|3233.1|3240.1|3235.1|3237.6|3233.1|0
1726054200000|2024-09-11 11:30:00|3238.1|3233.6|3239.1|3234.1|3239.1|3234.1|3238.1|3233.6|0
1726054500000|2024-09-11 11:35:00|3239.6|3234.6|3239.6|3235.1|3239.6|3235.1|3238.6|3234.1|0
1726054800000|2024-09-11 11:40:00|3240.1|3232.1|3240.6|3235.6|3245.1|3236.1|3239.1|3231.1|0
1726055100000|2024-09-11 11:45:00|3240.1|3235.1|3238.6|3234.6|3240.1|3236.1|3238.6|3233.6|0
1726055400000|2024-09-11 11:50:00|3239.1|3234.1|3241.6|3230.1|3241.6|3234.1|3237.6|3229.6|0
1726055700000|2024-09-11 11:55:00|3240.6|3229.6|3236.1|3231.1|3240.6|3231.1|3235.6|3229.6|0
1726056000000|2024-09-11 12:00:00|3236.6|3231.6|3237.6|3233.1|3238.1|3233.1|3236.6|3231.6|0
1726056300000|2024-09-11 12:05:00|3238.1|3232.6|3237.1|3232.6|3238.1|3232.6|3237.1|3232.6|0
1726056600000|2024-09-11 12:10:00|3236.6|3233.1|3237.1|3232.1|3237.1|3233.1|3236.1|3231.6|0
1726056900000|2024-09-11 12:15:00|3236.1|3231.6|3237.6|3232.1|3237.6|3232.1|3236.1|3231.6|0
1726057200000|2024-09-11 12:20:00|3236.6|3231.6|3236.1|3231.1|3236.6|3231.6|3235.6|3230.6|0
1726057500000|2024-09-11 12:25:00|3237.5|3232.5|3248|3235.5|3248|3237.5|3237.5|3232.5|0
1726057800000|2024-09-11 12:30:00|3246.5|3234|3235|3230.5|3284.5|3234|3233|3176.5|0
1726058100000|2024-09-11 12:35:00|3235.5|3230|3242.5|3237.5|3243|3239|3235.5|3229|0
1726058400000|2024-09-11 12:40:00|3241.5|3237|3239.5|3234.5|3241.5|3237|3236|3231.5|0
1726058700000|2024-09-11 12:45:00|3240|3235.5|3243.5|3238.5|3244|3238.5|3240|3235.5|0
1726059000000|2024-09-11 12:50:00|3244|3239.5|3243.5|3238.5|3246|3240.5|3243|3238|0
1726059300000|2024-09-11 12:55:00|3244|3239|3246.5|3242|3247.5|3242.5|3243|3238.5|0
1726059600000|2024-09-11 13:00:00|3247|3242.5|3253|3248|3254|3248.5|3247|3242.5|0
1726059900000|2024-09-11 13:05:00|3253.5|3248.5|3253.5|3248.5|3255.5|3250.5|3252.5|3248|0
1726060200000|2024-09-11 13:10:00|3254|3249|3254|3249.5|3254.5|3250.5|3253.5|3249|0
1726060500000|2024-09-11 13:15:00|3254.5|3250|3254.5|3250.5|3256.5|3251.5|3254.5|3250|0
1726060800000|2024-09-11 13:20:00|3255|3250|3252|3247.5|3255|3250.5|3251.5|3247.5|0
1726061100000|2024-09-11 13:25:00|3251|3247|3250.5|3245|3251|3247|3249|3245|0
1726061400000|2024-09-11 13:30:00|3250|3245.5|3246.5|3241.5|3250|3245.5|3246.5|3241.5|0
1726061700000|2024-09-11 13:35:00|3247|3242.5|3244.5|3239.5|3247|3242.5|3244.5|3239.5|0
1726062000000|2024-09-11 13:40:00|3243.5|3239|3244.5|3240|3245|3240.5|3242.5|3237.5|0
1726062300000|2024-09-11 13:45:00|3245|3240.5|3243.5|3238.5|3245.5|3241|3241.5|3236.5|0
1726062600000|2024-09-11 13:50:00|3243|3238|3241|3236.5|3243|3238.5|3240.5|3235|0
1726062900000|2024-09-11 13:55:00|3241.5|3237.5|3238.5|3234|3242.5|3238|3238.5|3233.5|0
1726063200000|2024-09-11 14:00:00|3238|3233.5|3235|3230.5|3239|3234|3234.5|3230|0
1726063500000|2024-09-11 14:05:00|3234.5|3230|3234.5|3229.5|3236.5|3231.5|3233.5|3229|0
1726063800000|2024-09-11 14:10:00|3233.5|3229|3229.5|3225|3235.5|3231|3229.5|3225|0
1726064100000|2024-09-11 14:15:00|3229|3224.5|3226.5|3221.5|3229|3224.5|3225.5|3220.5|0
1726064400000|2024-09-11 14:20:00|3226|3222.5|3231.5|3226.5|3232.5|3227.5|3224.5|3219.5|0
1726064700000|2024-09-11 14:25:00|3232|3227|3231.5|3227|3235|3231|3231.5|3226.5|0
1726065000000|2024-09-11 14:30:00|3231|3226.5|3231.5|3226.5|3232|3227.5|3228.5|3224|0
1726065300000|2024-09-11 14:35:00|3232|3227.5|3228.5|3223.5|3232.5|3228.5|3228|3223.5|0
1726065600000|2024-09-11 14:40:00|3228|3223|3225|3220|3228|3223|3224.5|3220|0
1726065900000|2024-09-11 14:45:00|3224.5|3220.5|3222.5|3217.5|3226.5|3222|3221.5|3217|0
1726066200000|2024-09-11 14:50:00|3223|3218.5|3227.5|3223.5|3227.5|3223.5|3223|3218.5|0
1726066500000|2024-09-11 14:55:00|3228|3223|3231.5|3226.5|3231.5|3226.5|3227|3222.5|0
1726066800000|2024-09-11 15:00:00|3231|3226|3231.5|3227|3232|3227|3229.5|3225|0
1726067100000|2024-09-11 15:05:00|3232|3227.5|3240.5|3229|3241|3232.5|3232|3226.5|0
1726067400000|2024-09-11 15:10:00|3239.5|3227|3244|3239.5|3244.5|3239.5|3235|3227|0
1726067700000|2024-09-11 15:15:00|3243.5|3239|3243|3238|3244|3239|3243|3237|0
1726068000000|2024-09-11 15:20:00|3242.5|3237.5|3241|3235|3242.5|3237.5|3241|3234|0
1726068300000|2024-09-11 15:25:00|3241.5|3234.5|3241|3236|3241.5|3236.5|3241|3234.5|0
1726068600000|2024-09-11 15:30:00|3245|3232|3248.5|3231.5|3248.5|3234.5|3245|3231.5|0
1726068900000|2024-09-11 15:35:00|3248|3231|3251|3236|3252|3236.5|3247.5|3231|0
1726069200000|2024-09-11 15:40:00|3250.5|3235.5|3254.5|3239|3263.5|3239|3250.5|3232.5|0
1726069500000|2024-09-11 15:45:00|3256||3255||3277||3254.5||0
1726069800000|2024-09-11 15:50:00|3296.5|3237.5|3254.5|3237.5|3296.5|3238.5|3253.5|3197.5|0
1726070100000|2024-09-11 15:55:00|3256.5|3235|3253.5|3235.5|3290.5|3236|3249|3232.5|0
1726070400000|2024-09-11 16:00:00|3256.5|3237|3257|3240.5|3294.5|3240.5|3253.5|3237|0
1726070700000|2024-09-11 16:05:00|3298|3241|3299|3198.5|3300.5|3241.5|3257.5|3198.5|0
1726071000000|2024-09-11 16:10:00||3201.5||3198.5||3201.5||3198.5|0
1726071300000|2024-09-11 16:15:00||3200||3198.5||3200.5||3198.5|0
1726071600000|2024-09-11 16:20:00|3300.5|3200|3300.5|3200|3300.5|3200|3299|3198.5|0
1726071900000|2024-09-11 16:25:00||3202||3200||3202||3200|0
1726072200000|2024-09-11 16:30:00|3302|3201.5|3302|3201.5|3302|3201.5|3302|3201.5|0
1726072500000|2024-09-11 16:35:00|3303.5|3203|3303.5|3203|3303.5|3203|3303.5|3203|0
1726072800000|2024-09-11 16:40:00|3302|3201.5|3302|3201.5|3302|3201.5|3302|3201.5|0
1726073100000|2024-09-11 16:45:00|3300.5|3200|3300.5|3200|3300.5|3203|3300.5|3200|0
1726073400000|2024-09-11 16:50:00|3302|3201.5|3302|3203|3302|3203|3302|3201.5|0
1726073700000|2024-09-11 16:55:00|3300.5|3201.5|3302|3201.5|3302|3201.5|3300.5|3201.5|0
1726074000000|2024-09-11 17:00:00|3303.5|3203|3303.5|3203|3303.5|3203|3303.5|3203|0
1726074300000|2024-09-11 17:05:00|3305.5|3205|3305.5|3205|3305.5|3205|3305.5|3205|0
1726074600000|2024-09-11 17:10:00|3307|3206.5|3305.5|3206.5|3307|3206.5|3305.5|3206.5|0
1726074900000|2024-09-11 17:15:00|3307|3205|3305.5|3205|3307|3205|3305.5|3205|0
1726075200000|2024-09-11 17:20:00|3303.5|3203|3303.5|3203|3305.5|3203|3303.5|3203|0
1726075500000|2024-09-11 17:25:00|3305.5|3205|3305.5|3205|3305.5|3205|3305.5|3205|0
1726075800000|2024-09-11 17:30:00||3207||3205||3207||3205|0
1726076100000|2024-09-11 17:35:00||3206.5||3206.5||3206.5||3206.5|0
1726076400000|2024-09-11 17:40:00|3307||3307||3307||3307||0
1726077000000|2024-09-11 17:50:00|3311|3210.5|3309.5|3209|3312.5|3212.5|3309.5|3209|0
1726077300000|2024-09-11 17:55:00|3308|3207.5|3308|3207.5|3308|3207.5|3308|3207.5|0
1726077600000|2024-09-11 18:00:00|3309.5|3209|3309.5|3209|3309.5|3209|3309.5|3209|0
1726077900000|2024-09-11 18:05:00||3210.5||3210.5||3210.5||3210.5|0
1726078200000|2024-09-11 18:10:00|3311|3209|3309.5|3209|3311|3209|3309.5|3209|0
1726078500000|2024-09-11 18:15:00|3308|3207.5|3308|3207.5|3308|3207.5|3308|3207.5|0
1726078800000|2024-09-11 18:20:00|3309.5|3209|3309.5|3209|3309.5|3209|3309.5|3209|0
1726079100000|2024-09-11 18:25:00|3311|3210.5|3311|3210.5|3311|3210.5|3311|3210.5|0
1726079400000|2024-09-11 18:30:00|3312.5|3212.5|3312.5|3212.5|3312.5|3212.5|3312.5|3212.5|0
1726079700000|2024-09-11 18:35:00|3311|3210.5|3312.5|3212.5|3312.5|3212.5|3311|3210.5|0
1726080000000|2024-09-11 18:40:00|3314|3214|3314|3214|3314|3214|3314|3214|0
1726080300000|2024-09-11 18:45:00|3312.5|3212.5|3311|3210.5|3312.5|3212.5|3311|3210.5|0
1726080600000|2024-09-11 18:50:00|3309.5|3209|3309.5|3209|3309.5|3209|3309.5|3209|0
1726080900000|2024-09-11 18:55:00|3311|3212|3311|3210.5|3311|3212|3311|3209|0
1726081500000|2024-09-11 19:05:00|3312.5|3212.5|3312.5|3212.5|3312.5|3212.5|3312.5|3212.5|0
1726081800000|2024-09-11 19:10:00|3311||3312.5||3312.5||3311||0
1726083600000|2024-09-11 19:40:00|3311|3210.5|3311|3210.5|3311|3210.5|3311|3210.5|0
1726083900000|2024-09-11 19:45:00|3312.5|3212.5|3314|3214|3314|3214|3312.5|3212.5|0
1726084200000|2024-09-11 19:50:00|3312.5|3212.5|3314|3214|3314|3214|3312.5|3212.5|0
1726084500000|2024-09-11 19:55:00|3316|3215.5|3316|3217|3316|3217|3316|3215.5|0
1726120800000|2024-09-12 06:00:00|3299|3239|3327|3226.5|3327|3239|3297.5|3223.5|0
1726123800000|2024-09-12 06:50:00|3348.5|3210|3348.5|3210|3348.5|3210|3348.5|3210|0
1726124100000|2024-09-12 06:55:00|3335.5|3223|3295.5|3263|3335.5|3269|3290|3223|0
1726124400000|2024-09-12 07:00:00|3296|3257|3296.5|3292|3341|3292|3288.5|3234.5|0
1726124700000|2024-09-12 07:05:00|3297|3293|3291|3286.5|3297.5|3293|3291|3286.5|0
1726125000000|2024-09-12 07:10:00|3291.5|3287|3292.5|3287.5|3297.5|3289.5|3291.5|3283.5|0
1726125300000|2024-09-12 07:15:00|3292|3287|3289|3284.5|3292|3287|3289|3284.5|0
1726125600000|2024-09-12 07:20:00|3288.5|3284|3289.5|3284.5|3291|3287|3288.5|3284|0
1726125900000|2024-09-12 07:25:00|3290|3285|3294|3289.5|3294|3289.5|3287.5|3283|0
1726126200000|2024-09-12 07:30:00|3294.5|3289|3290.5|3286|3295|3290|3289.5|3285.5|0
1726126500000|2024-09-12 07:35:00|3291|3287|3292.5|3288|3294|3289|3291|3286.5|0
1726126800000|2024-09-12 07:40:00|3293|3287.5|3293.5|3288.5|3294|3289.5|3292|3287.5|0
1726127100000|2024-09-12 07:45:00|3293|3288|3290.5|3286|3293|3288.5|3290|3285.5|0
1726127400000|2024-09-12 07:50:00|3291|3286.5|3291.5|3287|3292|3288|3290.5|3286|0
1726127700000|2024-09-12 07:55:00|3291|3286.5|3289.5|3285|3291|3287|3289|3284.5|0
1726128000000|2024-09-12 08:00:00|3290|3284.5|3288.5|3284|3290.5|3286|3287.5|3283.5|0
1726128300000|2024-09-12 08:05:00|3288|3283.5|3286.5|3282|3289|3284.5|3285.5|3281|0
1726128600000|2024-09-12 08:10:00|3287|3282.5|3285|3280.5|3288.5|3284|3285|3280.5|0
1726128900000|2024-09-12 08:15:00|3285.5|3281.5|3284|3279.5|3286|3281.5|3284|3279.5|0
1726129200000|2024-09-12 08:20:00|3284.5|3280|3285.5|3280.5|3285.5|3281|3283|3279|0
1726129500000|2024-09-12 08:25:00|3286|3281.5|3283|3278.5|3286|3282|3283|3278.5|0
1726129800000|2024-09-12 08:30:00|3283.5|3279|3287.5|3283.5|3288|3283.5|3283|3279|0
1726130100000|2024-09-12 08:35:00|3288|3283|3286|3281.5|3288|3283|3285.5|3281.5|0
1726130400000|2024-09-12 08:40:00|3285.5|3281|3288|3284|3288.5|3284|3285|3280.5|0
1726130700000|2024-09-12 08:45:00|3287.5|3283.5|3286|3282|3287.5|3283.5|3285.5|3281|0
1726131000000|2024-09-12 08:50:00|3285.5|3281.5|3286|3282|3286.5|3282|3285|3280.5|0
1726131300000|2024-09-12 08:55:00|3285.5|3281.5|3283.5|3279|3285.5|3281.5|3282.5|3278|0
1726131600000|2024-09-12 09:00:00|3283|3278.5|3283|3278|3284|3278.5|3282.5|3278|0
1726131900000|2024-09-12 09:05:00|3283.5|3279|3284.5|3280.5|3284.5|3280.5|3283|3278.5|0
1726132200000|2024-09-12 09:10:00|3285|3281|3286.5|3281.5|3286.5|3281.5|3285|3281|0
1726132500000|2024-09-12 09:15:00|3286|3282|3287.5|3282.5|3287.5|3283|3286|3282|0
1726132800000|2024-09-12 09:20:00|3287|3283.5|3287|3283|3288.5|3284|3287|3283|0
1726133100000|2024-09-12 09:25:00|3286.5|3282.5|3286.5|3282|3287|3282.5|3286|3282|0
1726133400000|2024-09-12 09:30:00|3287||3286.5||3287||3286||0
1726133700000|2024-09-12 09:35:00|3287|3281.5|3285.5|3281|3287|3281.5|3285|3281|0
1726134000000|2024-09-12 09:40:00|3286|3282|3284.5|3280.5|3286.5|3282|3284.5|3280.5|0
1726134300000|2024-09-12 09:45:00|3285|3280|3282.5|3277.5|3285.5|3280|3282|3277.5|0
1726134600000|2024-09-12 09:50:00|3283|3278|3284|3279.5|3284|3279.5|3282.5|3278|0
1726134900000|2024-09-12 09:55:00|3284.5|3279|3284|3279|3284.5|3279.5|3283.5|3278.5|0
1726135200000|2024-09-12 10:00:00|3283.5|3278.5|3283.5|3279|3284|3279|3282.5|3278|0
1726135500000|2024-09-12 10:05:00|3284|3278.5|3282.5|3278|3284|3278.5|3282.5|3278|0
1726135800000|2024-09-12 10:10:00|3283|3278.5|3284|3280|3284.5|3280|3283|3278.5|0
1726136100000|2024-09-12 10:15:00|3283.5|3279.5|3283.5|3278.5|3283.5|3279.5|3283|3278.5|0
1726136400000|2024-09-12 10:20:00|3284|3279|3283.5|3279|3284.5|3279.5|3283.5|3279|0
1726136700000|2024-09-12 10:25:00|3283|3278.5|3281.5|3277.5|3283|3278.5|3281.5|3277.5|0
1726137000000|2024-09-12 10:30:00|3282|3278.5|3282.5|3278|3284|3279.5|3282|3278|0
1726137300000|2024-09-12 10:35:00|3283|3279|3282|3278|3283.5|3279|3282|3278|0
1726137600000|2024-09-12 10:40:00|3282.5||3282.5||3283||3282||0
1726137900000|2024-09-12 10:45:00|3283|3277.5|3281|3276|3283|3277.5|3280.5|3276|0
1726138200000|2024-09-12 10:50:00|3280.5|3275.5|3280.5|3275.5|3280.5|3276|3279.5|3275|0
1726138500000|2024-09-12 10:55:00|3281|3276.5|3279|3274.5|3281|3276.5|3279|3274.5|0
1726138800000|2024-09-12 11:00:00|3278.5|3234|3275|3269|3300.5|3269.5|3275|3234|0
1726139100000|2024-09-12 11:05:00|3275.5|3269.5|3276.5|3271|3276.5|3271|3275.5|3269.5|0
1726139400000|2024-09-12 11:10:00|3275.5||3276||3277||3275.5||0
1726139700000|2024-09-12 11:15:00|3275.5|3270.5|3276.5|3271|3276.5|3271|3275|3270.5|0
1726140000000|2024-09-12 11:20:00|3275.5|3270.5|3275|3270|3276|3270.5|3274.5|3270|0
1726140300000|2024-09-12 11:25:00|3275.5||3275.5||3276.5||3275.5||0
1726140600000|2024-09-12 11:30:00|3274.5||3275.5||3275.5||3274.5||0
1726140900000|2024-09-12 11:35:00|3276||3275||3276.5||3275||0
1726141200000|2024-09-12 11:40:00|3275.5||3277||3277||3275.5||0
1726141500000|2024-09-12 11:45:00|3277.5|3270.5|3278|3272|3278.5|3272|3276.5|3270.5|0
1726141800000|2024-09-12 11:50:00|3277||3278.5||3278.5||3276.5||0
1726142100000|2024-09-12 11:55:00|3279|3272.5|3279|3274|3279|3274|3278.5|3272.5|0
1726142400000|2024-09-12 12:00:00|3279.5||3280||3280||3278.5||0
1726142700000|2024-09-12 12:05:00|3280.5|3274.5|3281.5|3275|3281.5|3275|3280|3274.5|0
1726143000000|2024-09-12 12:10:00|3281|3275.5|3285.5|3274.5|3285.5|3276|3280.5|3274.5|0
1726143300000|2024-09-12 12:15:00|3285|3274|3279.5|3275|3285|3276.5|3278|3273.5|0
1726143600000|2024-09-12 12:20:00|3279|3274.5|3278|3273.5|3280|3275.5|3277.5|3273.5|0
1726143900000|2024-09-12 12:25:00|3278.5|3274.5|3283.5|3272.5|3283.5|3275.5|3278|3272.5|0
1726144200000|2024-09-12 12:30:00|3283|3272|3272|3267.5|3283|3275|3272|3267.5|0
1726144500000|2024-09-12 12:35:00|3272.5|3267|3269|3264|3272.5|3267|3268.5|3264|0
1726144800000|2024-09-12 12:40:00|3268.5|3263.5|3275|3270|3275|3270.5|3268|3263.5|0
1726145100000|2024-09-12 12:45:00|3275.5|3270.5|3272|3267|3277|3272|3272|3267|0
1726145400000|2024-09-12 12:50:00|3271.5|3266.5|3269|3264|3271.5|3266.5|3269|3264|0
1726145700000|2024-09-12 12:55:00|3269.5|3263.5|3268|3263.5|3270|3265.5|3268|3263.5|0
1726146000000|2024-09-12 13:00:00|3268.5|3263|3269|3264.5|3270|3266|3267|3263|0
1726146300000|2024-09-12 13:05:00|3269.5|3264|3271|3265|3271|3266.5|3269.5|3264|0
1726146600000|2024-09-12 13:10:00|3270.5|3264.5|3268.5|3264|3270.5|3265.5|3268.5|3263.5|0
1726146900000|2024-09-12 13:15:00|3269|3263.5|3267.5|3263|3269|3264.5|3266.5|3262.5|0
1726147200000|2024-09-12 13:20:00|3268|3264|3267|3263|3269|3264|3267|3263|0
1726147500000|2024-09-12 13:25:00|3267.5|3263.5|3263|3257.5|3268.5|3264|3263|3257.5|0
1726147800000|2024-09-12 13:30:00|3310|3258|3264|3259.5|3310|3261|3263.5|3213|0
1726148100000|2024-09-12 13:35:00|3263.5|3259|3268|3261.5|3268.5|3263.5|3263|3258.5|0
1726148400000|2024-09-12 13:40:00|3268.5|3262.5|3268|3261|3268.5|3263.5|3268|3260|0
1726148700000|2024-09-12 13:45:00|3267.5|3262|3259|3254.5|3267.5|3262|3259|3254.5|0
1726149000000|2024-09-12 13:50:00|3259.5|3254|3260|3255.5|3261|3256.5|3255.5|3251|0
1726149300000|2024-09-12 13:55:00|3259.5|3255|3259.5|3255.5|3260.5|3256|3258|3253.5|0
1726149600000|2024-09-12 14:00:00|3260|3255|3258|3253.5|3261|3256|3257|3252.5|0
1726149900000|2024-09-12 14:05:00|3258.5|3254.5|3262.5|3258|3262.5|3258|3258|3253.5|0
1726150200000|2024-09-12 14:10:00|3262|3259|3268|3262.5|3269|3262.5|3262|3259|3
1726150500000|2024-09-12 14:15:00|3267.5|3263|3270|3264.5|3271|3264.5|3267.5|3263|0
1726150800000|2024-09-12 14:20:00|3270.5|3265|3268.5|3264|3271.5|3266.5|3268.5|3264|0
1726151100000|2024-09-12 14:25:00|3268|3263.5|3264.5|3259.5|3268.5|3263.5|3264|3259|0
1726151400000|2024-09-12 14:30:00|3265|3260.5|3267.5|3262.5|3267.5|3262.5|3265|3260.5|0
1726151700000|2024-09-12 14:35:00|3267|3262|3264|3258.5|3267|3262|3262|3257|0
1726152000000|2024-09-12 14:40:00|3264.5|3259|3266|3261.5|3266.5|3261.5|3264.5|3259|0
1726152300000|2024-09-12 14:45:00|3266.5|3261|3267.5|3263|3268|3263|3265.5|3261|0
1726152600000|2024-09-12 14:50:00|3268|3262.5|3267.5|3263|3268.5|3263.5|3267|3262.5|0
1726152900000|2024-09-12 14:55:00|3268|3262.5|3264.5|3259.5|3269|3263|3264.5|3259.5|0
1726153200000|2024-09-12 15:00:00|3264|3260|3265.5|3261|3266|3261.5|3263.5|3259|0
1726153500000|2024-09-12 15:05:00|3266|3261.5|3268.5|3264|3269.5|3264.5|3266|3261.5|0
1726153800000|2024-09-12 15:10:00|3269|3263.5|3272|3267.5|3273|3268.5|3269|3263.5|0
1726154100000|2024-09-12 15:15:00|3271.5|3266.5|3270|3265.5|3272|3266.5|3269.5|3264.5|0
1726154400000|2024-09-12 15:20:00|3270.5|3265|3270|3264.5|3270.5|3265|3270|3263.5|1
1726154700000|2024-09-12 15:25:00||3264||3263.5||3264||3261.5|0
1726155000000|2024-09-12 15:30:00|3273|3259|3274|3260|3274.5|3260|3271|3257|0
1726155300000|2024-09-12 15:35:00|3274.5|3259.5|3276.5|3259.5|3277|3260.5|3273|3259.5|0
1726155600000|2024-09-12 15:40:00|3280.5|3258|3318.5|3217|3319.5|3259|3276|3217|0
1726155900000|2024-09-12 15:45:00|3316.5|3215.5|3316.5|3215.5|3316.5|3215.5|3316.5|3215.5|0
1726156200000|2024-09-12 15:50:00|3318.5|3217|3316.5|3215.5|3318.5|3217|3316.5|3215.5|0
1726156500000|2024-09-12 15:55:00|3318.5|3217|3315|3214|3318.5|3217|3313.5|3212.5|0
1726156800000|2024-09-12 16:00:00|3316.5|3215.5|3316.5|3215.5|3316.5|3215.5|3316.5|3215.5|0
1726157100000|2024-09-12 16:05:00|3315|3214|3316.5|3214|3316.5|3214|3315|3214|0
1726157400000|2024-09-12 16:10:00|3315|3215.5|3316.5|3215.5|3316.5|3215.5|3315|3214|0
1726157700000|2024-09-12 16:15:00|3318.5|3217|3318.5|3217|3318.5|3217|3318.5|3217|0
1726158000000|2024-09-12 16:20:00|3320|3218.5|3318.5|3217|3320|3218.5|3318.5|3217|0
1726158900000|2024-09-12 16:35:00|3320|3218.5|3320|3217|3320|3218.5|3320|3217|0
1726159200000|2024-09-12 16:40:00|3318.5|3218.5|3320|3218.5|3320|3218.5|3318.5|3218.5|0
1726159500000|2024-09-12 16:45:00|3321.5|3220.5|3323|3222|3323|3222|3321.5|3220.5|0
1726160100000|2024-09-12 16:55:00|3324.5|3223.5|3326.5|3225|3326.5|3225|3324.5|3223.5|0
1726161600000|2024-09-12 17:20:00|3328|3226.5|3328|3226.5|3328|3226.5|3328|3226.5|0
1726162500000|2024-09-12 17:35:00|3329.5|3228|3329.5|3228|3329.5|3228|3329.5|3228|0
1726163100000|2024-09-12 17:45:00|3331|3229.5|3331|3229.5|3331|3229.5|3331|3229.5|0
1726163700000|2024-09-12 17:55:00|3332.5|3231.5|3332.5|3231.5|3332.5|3231.5|3331|3229.5|0
1726164000000|2024-09-12 18:00:00|3331|3229.5|3332.5|3231.5|3332.5|3231.5|3331|3229.5|0
1726164300000|2024-09-12 18:05:00|3331|3229.5|3329.5|3228|3331|3229.5|3329.5|3228|0
1726165800000|2024-09-12 18:30:00|3328||3328||3328||3328||0
1726166100000|2024-09-12 18:35:00|3329.5||3329.5||3329.5||3329.5||0
1726166700000|2024-09-12 18:45:00|3328|3226.5|3328|3226.5|3328|3226.5|3328|3226.5|0
1726167000000|2024-09-12 18:50:00|3326.5|3225|3323|3221.5|3326.5|3225|3321.5|3220|0
1726167300000|2024-09-12 18:55:00|3324.5|3223.5|3326.5|3225|3326.5|3225|3324.5|3223.5|0
1726168200000|2024-09-12 19:10:00|3328|3226.5|3328|3226.5|3328|3226.5|3328|3226.5|0
1726168800000|2024-09-12 19:20:00|3326.5||3326.5||3326.5||3326.5||0
1726169100000|2024-09-12 19:25:00||3225||3225||3225||3225|0
1726170000000|2024-09-12 19:40:00|3328|3226.5|3328|3226.5|3328|3226.5|3328|3226.5|0
1726170300000|2024-09-12 19:45:00|3326.5|3225|3326.5|3225|3326.5|3225|3326.5|3225|0
1726170600000|2024-09-12 19:50:00|3328|3226.5|3328|3226.5|3328|3226.5|3328|3226.5|0
1726170900000|2024-09-12 19:55:00|3329.5|3228|3329.5|3228|3329.5|3228|3329.5|3228|0
1726207200000|2024-09-13 06:00:00|3306|3254|3331|3226.5|3331|3254|3303|3226.5|0
1726210200000|2024-09-13 06:50:00|3361.5|3193|3361.5|3193|3361.5|3193|3361.5|3193|0
1726210500000|2024-09-13 06:55:00|3346|3193.5|3274.5|3264|3346|3264|3274.5|3193.5|0
1726210800000|2024-09-13 07:00:00|3274|3264.5|3271.5|3267|3276|3267|3269|3247.5|0
1726211100000|2024-09-13 07:05:00|3272|3267.5|3276.5|3269.5|3280|3269.5|3272|3267.5|0
1726211400000|2024-09-13 07:10:00|3275.5|3270|3280|3273.5|3280|3273.5|3275.5|3270|0
1726211700000|2024-09-13 07:15:00|3279.5|3274|3281.5|3275.5|3281.5|3275.5|3279|3274|0
1726212000000|2024-09-13 07:20:00|3282|3276|3283.5|3278.5|3284.5|3278.5|3281.5|3276|0
1726212300000|2024-09-13 07:25:00|3284|3279|3290.5|3286.5|3291|3286.5|3283|3279|0
1726212600000|2024-09-13 07:30:00|3290|3284.5|3283.5|3278.5|3291|3286|3283.5|3278.5|0
1726212900000|2024-09-13 07:35:00|3283|3279|3285|3280.5|3286|3281.5|3283|3279|0
1726213200000|2024-09-13 07:40:00|3285.5|3281|3284.5|3280|3287|3282.5|3284.5|3280|0
1726213500000|2024-09-13 07:45:00|3285|3280.5|3280|3276|3285|3281|3280|3276|0
1726213800000|2024-09-13 07:50:00|3279.5|3275.5|3277.5|3273|3280.5|3276|3277.5|3273|0
1726214100000|2024-09-13 07:55:00|3277|3274|3277|3272.5|3279|3274|3277|3272.5|0
1726214400000|2024-09-13 08:00:00|3276.5|3272|3273|3268.5|3276.5|3272|3273|3268.5|0
1726214700000|2024-09-13 08:05:00|3273.5|3269|3276|3271.5|3276|3271.5|3273.5|3269|0
1726215000000|2024-09-13 08:10:00|3276.5|3272.5|3280|3275.5|3280.5|3276|3276.5|3272|0
1726215300000|2024-09-13 08:15:00|3279.5|3275|3277.5|3272.5|3280|3275|3276.5|3272|0
1726215600000|2024-09-13 08:20:00|3278|3273.5|3275|3270.5|3278|3273.5|3275|3270.5|0
1726215900000|2024-09-13 08:25:00|3274.5|3270|3273.5|3269|3275|3270|3273|3268.5|0
1726216200000|2024-09-13 08:30:00|3274|3269.5|3273|3268.5|3275|3270|3273|3268.5|0
1726216500000|2024-09-13 08:35:00|3272.5|3268|3276|3271|3276|3271|3272.5|3268|0
1726216800000|2024-09-13 08:40:00|3275.5|3272|3276.5|3272|3276.5|3272.5|3275|3270.5|0
1726217100000|2024-09-13 08:45:00|3277|3272.5|3281|3276|3281|3276|3276.5|3272|0
1726217400000|2024-09-13 08:50:00|3280.5|3276.5|3278|3273.5|3280.5|3277|3278|3273.5|0
1726217700000|2024-09-13 08:55:00|3277.5|3273|3277|3272|3278|3273|3276|3272|0
1726218000000|2024-09-13 09:00:00|3277.5|3272.5|3276|3272|3278|3273|3275|3271|0
1726218300000|2024-09-13 09:05:00|3276.5|3271.5|3278|3273.5|3278|3273.5|3276|3271.5|0
1726218600000|2024-09-13 09:10:00|3278.5|3274.5|3279|3274.5|3279|3274.5|3278|3274.5|0
1726218900000|2024-09-13 09:15:00|3278.5|3274|3278|3273.5|3279|3275|3277.5|3273.5|0
1726219200000|2024-09-13 09:20:00|3277.5|3273|3277|3272.5|3277.5|3274.5|3276.5|3272.5|4
1726219500000|2024-09-13 09:25:00|3276.5|3272|3276.5|3271.5|3277|3272|3275.5|3271.5|0
1726219800000|2024-09-13 09:30:00|3276|3272.5|3277.5|3272.5|3277.5|3272.5|3276|3272.5|0
1726220100000|2024-09-13 09:35:00|3278|3273|3279.5|3275|3280|3275.5|3278|3273|0
1726220400000|2024-09-13 09:40:00|3279|3274.5|3278.5|3274|3280|3274.5|3278.5|3274|0
1726220700000|2024-09-13 09:45:00|3279|3273.5|3278|3273.5|3279|3273.5|3277.5|3273.5|0
1726221000000|2024-09-13 09:50:00|3277.5|3273|3279|3274.5|3279|3275|3277.5|3273|0
1726221300000|2024-09-13 09:55:00|3278.5|3274|3277.5|3273|3278.5|3274|3276.5|3272|0
1726221600000|2024-09-13 10:00:00|3277|3272.5|3275|3271|3277|3272.5|3275|3271|0
1726221900000|2024-09-13 10:05:00|3275.5|3272|3276.5|3271.5|3276.5|3272|3275|3271.5|0
1726222200000|2024-09-13 10:10:00|3276||3276.5||3276.5||3276||0
1726222500000|2024-09-13 10:15:00|3276|3272|3276.5|3272|3277|3272.5|3276|3272|0
1726222800000|2024-09-13 10:20:00|3276|3271.5|3276.5|3272.5|3277|3272.5|3275.5|3271.5|0
1726223100000|2024-09-13 10:25:00|3276|3272|3277|3273|3277.5|3273|3276|3272|0
1726223400000|2024-09-13 10:30:00|3276.5|3272.5|3276|3271.5|3276.5|3272.5|3275.5|3271.5|0
1726223700000|2024-09-13 10:35:00|3276.5|3271|3275|3270.5|3276.5|3271|3275|3270.5|0
1726224000000|2024-09-13 10:40:00|3275.5|3270|3275|3270|3275.5|3270.5|3273.5|3269|0
1726224300000|2024-09-13 10:45:00|3275.5|3270.5|3277|3272.5|3277|3272.5|3275.5|3270.5|0
1726224600000|2024-09-13 10:50:00|3276.5|3272|3277|3273|3277|3273|3276.5|3272|0
1726224900000|2024-09-13 10:55:00|3277.5|3272.5|3277|3272.5|3277.5|3273|3275.5|3271|0
1726225200000|2024-09-13 11:00:00|3282|3267|3276|3270|3321.5|3270|3276|3224|0
1726225500000|2024-09-13 11:05:00|3276.5|3270.5|3276|3272|3277|3272|3276|3270.5|0
1726225800000|2024-09-13 11:10:00|3275.5|3271.5|3274.5|3270|3275.5|3271.5|3274|3270|0
1726226100000|2024-09-13 11:15:00|3275|3270.5|3275.5|3271|3276|3271|3275|3270.5|0
1726226400000|2024-09-13 11:20:00|3276|3270.5|3276.5|3272|3276.5|3272|3276|3270.5|0
1726226700000|2024-09-13 11:25:00|3277|3272.5|3277|3272|3277|3272.5|3277|3272|0
1726227000000|2024-09-13 11:30:00|3276.5|3271.5|3274.5|3270|3276.5|3271.5|3274|3269.5|0
1726227300000|2024-09-13 11:35:00|3275|3270.5|3272.5|3268|3275|3270.5|3272|3267.5|0
1726227600000|2024-09-13 11:40:00|3273|3269|3275.5|3270.5|3275.5|3271|3273|3269|0
1726227900000|2024-09-13 11:45:00|3275|3271|3273.5|3269|3275|3271|3273.5|3269|0
1726228200000|2024-09-13 11:50:00|3274|3269.5|3273.5|3269|3274.5|3270|3273.5|3269|0
1726228500000|2024-09-13 11:55:00|3274|3268.5|3275|3270|3275|3270|3274|3268.5|0
1726228800000|2024-09-13 12:00:00|3274.5|3269.5|3276|3272|3276|3272|3274|3269.5|0
1726229100000|2024-09-13 12:05:00|3276.5|3271.5|3276.5|3272|3276.5|3272|3275.5|3271|0
1726229400000|2024-09-13 12:10:00|3277|3272.5|3279|3274|3279|3274|3277|3272.5|0
1726229700000|2024-09-13 12:15:00|3279.5|3274.5|3279|3274.5|3280|3275.5|3279|3274.5|0
1726230000000|2024-09-13 12:20:00|3279.5|3275|3279.5|3275|3279.5|3275|3279.5|3274.5|0
1726230300000|2024-09-13 12:25:00|3278.5|3274.5|3280.5|3275|3280.5|3275|3278.5|3273.5|0
1726230600000|2024-09-13 12:30:00|3281|3275.5|3280.5|3276|3283.5|3278.5|3280.5|3275.5|0
1726230900000|2024-09-13 12:35:00|3281|3275.5|3279|3275|3281|3275.5|3279|3275|0
1726231200000|2024-09-13 12:40:00|3278.5|3274.5|3280.5|3276|3280.5|3276|3277.5|3273|0
1726231500000|2024-09-13 12:45:00|3281|3276.5|3282|3277|3282|3278|3281|3276.5|0
1726231800000|2024-09-13 12:50:00|3281.5|3277.5|3282|3277|3282|3278|3281|3277|0
1726232100000|2024-09-13 12:55:00|3282.5|3277.5|3283|3278.5|3284|3279|3282.5|3277.5|0
1726232400000|2024-09-13 13:00:00|3283.5|3279|3283|3278.5|3284|3280|3280.5|3276|0
1726232700000|2024-09-13 13:05:00|3282|3278|3282|3277|3283|3278.5|3282|3277|0
1726233000000|2024-09-13 13:10:00|3281.5|3276.5|3281.5|3277|3281.5|3277|3281|3276|0
1726233300000|2024-09-13 13:15:00|3282|3276.5|3282.5|3278|3282.5|3278.5|3282|3276.5|0
1726233600000|2024-09-13 13:20:00|3281.5|3277.5|3282.5|3278|3283|3278.5|3281.5|3277|0
1726233900000|2024-09-13 13:25:00|3283|3277.5|3283.5|3278|3285|3280.5|3283|3277.5|0
1726234200000|2024-09-13 13:30:00|3284|3278.5|3289|3283|3289.5|3284.5|3283.5|3278|0
1726234500000|2024-09-13 13:35:00|3289.5|3283.5|3289.5|3284.5|3290|3285|3289|3283|0
1726234800000|2024-09-13 13:40:00|3288.5|3284|3289.5|3283.5|3289.5|3285|3288.5|3283|0
1726235100000|2024-09-13 13:45:00|3288.5|3284|3290.5|3286|3291|3286|3288.5|3283|0
1726235400000|2024-09-13 13:50:00|3291|3286.5|3291|3285|3291.5|3287|3291|3285|0
1726235700000|2024-09-13 13:55:00|3290.5|3284.5|3292.5|3281.5|3292.5|3285.5|3289|3281.5|0
1726236000000|2024-09-13 14:00:00|3293|3283|3290|3285|3296.5|3286.5|3289|3282|0
1726236300000|2024-09-13 14:05:00|3290.5|3285.5|3291|3286|3291|3286|3290|3285|0
1726236600000|2024-09-13 14:10:00|3291.5|3286.5|3294|3289|3294|3289.5|3291|3286.5|0
1726236900000|2024-09-13 14:15:00|3294.5|3288.5|3296|3292|3296.5|3292|3294|3288.5|0
1726237200000|2024-09-13 14:20:00|3296.5|3292.5|3299|3294.5|3299|3294.5|3296.5|3292|0
1726237500000|2024-09-13 14:25:00|3298.5|3294|3297.5|3291.5|3299|3294.5|3297.5|3291.5|0
1726237800000|2024-09-13 14:30:00|3297|3291|3293.5|3289|3297|3291|3293.5|3288|0
1726238100000|2024-09-13 14:35:00|3294|3288.5|3295.5|3291|3295.5|3291|3294|3288.5|0
1726238400000|2024-09-13 14:40:00|3296|3290.5|3300|3295|3300|3295.5|3296|3290.5|0
1726238700000|2024-09-13 14:45:00|3300.5|3295.5|3300|3295|3300.5|3296|3300|3294.5|0
1726239000000|2024-09-13 14:50:00|3299.5|3294.5|3298|3292.5|3299.5|3294.5|3298|3292.5|0
1726239300000|2024-09-13 14:55:00|3298.5|3293|3296|3290.5|3298.5|3293.5|3296|3290.5|0
1726239600000|2024-09-13 15:00:00|3295.5|3290|3295|3289.5|3295.5|3290|3295|3289.5|0
1726239900000|2024-09-13 15:05:00|3294.5|3290|3294|3288|3294.5|3290.5|3294|3288|0
1726240200000|2024-09-13 15:10:00|3293|3287.5|3293|3287.5|3293|3288.5|3293|3287|0
1726240500000|2024-09-13 15:15:00||3288||3287.5||3288.5||3287.5|0
1726240800000|2024-09-13 15:20:00||3288||3288||3288.5||3287|0
1726241100000|2024-09-13 15:25:00|3293.5|3288.5|3295.5|3290.5|3295.5|3290.5|3293.5|3288.5|0
1726241400000|2024-09-13 15:30:00|3299.5|3286.5|3301.5|3286.5|3302.5|3287.5|3299.5|3286.5|0
1726241700000|2024-09-13 15:35:00|3304.5|3257|3301.5|3287.5|3305.5|3289|3301.5|3257|0
1726242000000|2024-09-13 15:40:00|3302.5|3288|3303|3290|3309.5|3290|3302.5|3281.5|0
1726242300000|2024-09-13 15:45:00|3305|3289.5|3303.5|3287.5|3343.5|3289.5|3302.5|3243.5|0
1726242600000|2024-09-13 15:50:00||3243.5||3287.5||3287.5||3243|0
1726242900000|2024-09-13 15:55:00||3243.5||3284.5||3287.5||3243.5|0
1726243200000|2024-09-13 16:00:00|3344|3243.5|3344|3242.5|3344|3284.5|3344|3242.5|0
1726243500000|2024-09-13 16:05:00|3342|3241|3342|3241|3342|3241|3342|3241|0
1726243800000|2024-09-13 16:10:00|3340.5|3241.5|3340.5|3239.5|3340.5|3241.5|3340.5|3239.5|0
1726244400000|2024-09-13 16:20:00|3339|3238|3339|3238|3339|3238.5|3339|3238|0
1726244700000|2024-09-13 16:25:00|3337.5|3236|3336|3234.5|3337.5|3236|3336|3234.5|0
1726245000000|2024-09-13 16:30:00|3337.5|3236|3337.5|3236|3337.5|3236|3337.5|3236|0
1726245900000|2024-09-13 16:45:00||3236.5||3236||3236.5||3236|0
1726246500000|2024-09-13 16:55:00|3339|3238|3339|3238|3339|3238|3339|3238|0
1726247400000|2024-09-13 17:10:00|3340.5|3239.5|3340.5|3239.5|3340.5|3239.5|3340.5|3239.5|0
1726248300000|2024-09-13 17:25:00||3240||3239.5||3240||3239.5|0
1726248600000|2024-09-13 17:30:00|3342|3241|3342|3241|3342|3241|3342|3241|0
1726248900000|2024-09-13 17:35:00|3340.5|3239.5|3342|3241|3342|3241|3340.5|3239.5|0
1726250100000|2024-09-13 17:55:00|3340.5|3239.5|3340.5|3239.5|3340.5|3239.5|3340.5|3239.5|0
1726250400000|2024-09-13 18:00:00|3339|3238|3337.5|3236|3339|3238|3336|3234.5|0
1726250700000|2024-09-13 18:05:00|3339|3238|3340.5|3239.5|3340.5|3239.5|3339|3238|0
1726251000000|2024-09-13 18:10:00|3339|3238|3339|3238|3339|3238|3339|3238|0
1726251600000|2024-09-13 18:20:00|3337.5|3236|3337.5|3236|3337.5|3236|3337.5|3236|0
1726251900000|2024-09-13 18:25:00|3336|3234.5|3336|3234.5|3336|3234.5|3336|3234.5|0
1726252800000|2024-09-13 18:40:00|3337.5|3236|3337.5|3236|3337.5|3236|3337.5|3236|0
1726253400000|2024-09-13 18:50:00|3336|3234.5|3336|3234.5|3336|3235|3336|3234.5|0
1726254900000|2024-09-13 19:15:00|3337.5|3236|3337.5|3236|3337.5|3236|3337.5|3236|0
1726255500000|2024-09-13 19:25:00|3339|3238|3339|3238|3339|3238|3339|3238|0
1726256100000|2024-09-13 19:35:00|3337.5|3236|3337.5|3236|3337.5|3236|3337.5|3236|0
1726256400000|2024-09-13 19:40:00|3339|3238|3339|3238|3339|3238|3339|3238|0
1726257300000|2024-09-13 19:55:00|3340.5|3239.5|3340.5|3239.5|3340.5|3239.5|3340.5|3239.5|0
1726466400000|2024-09-16 06:00:00|3318|3265|3341.5|3240|3341.5|3265|3316.5|3240|0
1726469700000|2024-09-16 06:55:00|3343.5|3225.5|3291|3271|3343.5|3280|3291|3225.5|0
1726470000000|2024-09-16 07:00:00|3302|3271.5|3288.5|3284|3302|3284|3286.5|3231.5|0
1726470300000|2024-09-16 07:05:00|3289|3283.5|3290|3284.5|3290.5|3286|3288.5|3282|0
1726470600000|2024-09-16 07:10:00|3289.5|3284|3287|3281.5|3289.5|3284|3287|3281.5|0
1726470900000|2024-09-16 07:15:00|3286.5|3281|3283|3277.5|3286.5|3281|3283|3277|0
1726471200000|2024-09-16 07:20:00|3283.5|3277|3284|3279|3284.5|3280|3283.5|3277|0
1726471500000|2024-09-16 07:25:00|3283|3278.5|3281|3274.5|3283|3278.5|3281|3274.5|0
1726471800000|2024-09-16 07:30:00|3280.5|3274|3280.5|3276|3280.5|3276.5|3280|3274|0
1726472100000|2024-09-16 07:35:00|3280|3275.5|3280|3275|3280|3275.5|3280|3274.5|0
1726472400000|2024-09-16 07:40:00|3280.5|3275.5|3281|3275|3282|3277.5|3280.5|3275|0
1726472700000|2024-09-16 07:45:00|3280|3274.5|3280|3275.5|3280.5|3276.5|3280|3274.5|0
1726473000000|2024-09-16 07:50:00|3280.5|3276|3283|3278|3283|3278|3280.5|3276|0
1726473300000|2024-09-16 07:55:00|3283.5|3277.5|3284.5|3279.5|3284.5|3279.5|3283|3277.5|0
1726473600000|2024-09-16 08:00:00|3284|3279|3287|3282.5|3287|3282.5|3284|3279|0
1726473900000|2024-09-16 08:05:00|3286.5|3282|3285|3279.5|3286.5|3282|3285|3279.5|0
1726474200000|2024-09-16 08:10:00|3284.5|3279|3283|3277.5|3284.5|3279|3283|3277.5|0
1726474500000|2024-09-16 08:15:00|3282.5|3277|3282.5|3278|3282.5|3278|3281.5|3277|0
1726474800000|2024-09-16 08:20:00|3283|3278.5|3283.5|3278.5|3283.5|3279.5|3282|3277.5|0
1726475100000|2024-09-16 08:25:00|3282.5|3279|3282|3277|3283|3279|3282|3277|0
1726475400000|2024-09-16 08:30:00|3281|3276.5|3279|3274.5|3281|3276.5|3279|3274.5|0
1726475700000|2024-09-16 08:35:00|3278|3274|3277|3273|3278|3274|3276|3271.5|0
1726476000000|2024-09-16 08:40:00|3277.5|3273.5|3279|3274.5|3279|3275|3277.5|3273.5|0
1726476300000|2024-09-16 08:45:00|3278|3274|3277.5|3273|3278.5|3274|3276.5|3272|0
1726476600000|2024-09-16 08:50:00|3278|3273.5|3279.5|3274.5|3279.5|3275|3278|3273.5|0
1726476900000|2024-09-16 08:55:00|3279|3274|3279|3274|3279|3274.5|3278|3273.5|0
1726477200000|2024-09-16 09:00:00|3279.5|3275|3279|3274.5|3279.5|3275|3278.5|3274|0
1726477500000|2024-09-16 09:05:00|3278|3274|3278|3274|3279|3274.5|3277|3272.5|0
1726477800000|2024-09-16 09:10:00|3278.5|3273.5|3279|3274|3279|3274.5|3278|3273.5|0
1726478100000|2024-09-16 09:15:00|3278|3274.5|3278.5|3274|3278.5|3274.5|3277|3273|0
1726478400000|2024-09-16 09:20:00|3279|3273.5|3279|3274.5|3279.5|3275|3278.5|3273.5|0
1726478700000|2024-09-16 09:25:00|3279.5|3275|3280.5|3276|3280.5|3276|3278.5|3274|0
1726479000000|2024-09-16 09:30:00|3281|3276.5|3281|3276.5|3281.5|3277|3280.5|3276|0
1726479300000|2024-09-16 09:35:00|3281.5|3277|3282.5|3277.5|3282.5|3278.5|3281.5|3276.5|0
1726479600000|2024-09-16 09:40:00|3282|3277|3281|3277|3282|3277.5|3280.5|3275.5|0
1726479900000|2024-09-16 09:45:00|3280|3276.5|3279.5|3274.5|3280|3276.5|3279|3274.5|0
1726480200000|2024-09-16 09:50:00|3279|3274|3277.5|3272.5|3279|3274|3277.5|3272.5|0
1726480500000|2024-09-16 09:55:00|3277|3272|3276.5|3272|3277|3272.5|3276.5|3271.5|0
1726480800000|2024-09-16 10:00:00|3277|3271.5|3278.5|3274|3278.5|3274|3277|3271.5|0
1726481100000|2024-09-16 10:05:00|3279|3273.5|3279.5|3275|3280.5|3276|3279|3273.5|0
1726481400000|2024-09-16 10:10:00|3280|3274.5|3281|3276.5|3281|3276.5|3280|3274.5|0
1726481700000|2024-09-16 10:15:00|3280.5|3276|3280.5|3275.5|3280.5|3276|3280|3275.5|0
1726482000000|2024-09-16 10:20:00|3281|3276|3281|3276.5|3281|3276.5|3281|3275.5|0
1726482300000|2024-09-16 10:25:00|3280|3276|3279|3274.5|3280|3276|3279|3274|0
1726482600000|2024-09-16 10:30:00|3279.5|3275|3279.5|3274.5|3279.5|3275|3279.5|3274.5|0
1726482900000|2024-09-16 10:35:00|3278.5|3275|3280|3275.5|3280|3275.5|3278.5|3275|0
1726483200000|2024-09-16 10:40:00|3280.5|3276|3281|3276|3281|3276.5|3280.5|3276|0
1726483500000|2024-09-16 10:45:00|3281.5|3276.5|3282|3278|3282|3278|3281.5|3276|0
1726483800000|2024-09-16 10:50:00|3282.5|3277.5|3283|3278.5|3283|3278.5|3282|3277.5|2
1726484100000|2024-09-16 10:55:00|3283.5||3283.5||3283.5||3283||0
1726484400000|2024-09-16 11:00:00|3287|3273|3285.5|3279.5|3326|3280|3285.5|3233|0
1726484700000|2024-09-16 11:05:00|3285|3279|3284|3279|3285|3280|3283|3278.5|0
1726485000000|2024-09-16 11:10:00|3284.5|3279.5|3285.5|3281|3285.5|3281|3284.5|3279.5|0
1726485300000|2024-09-16 11:15:00|3284.5|3280.5|3284|3280|3285|3281|3284|3280|0
1726485600000|2024-09-16 11:20:00|3284.5|3279.5|3283.5|3278.5|3284.5|3279.5|3283.5|3278.5|0
1726485900000|2024-09-16 11:25:00|3282.5|3279|3283|3278.5|3283|3279.5|3282.5|3278.5|0
1726486200000|2024-09-16 11:30:00|3282.5|3278|3281.5|3277|3282.5|3278|3281|3277|0
1726486500000|2024-09-16 11:35:00|3282|3277.5|3282|3277.5|3282.5|3278|3281.5|3277|0
1726486800000|2024-09-16 11:40:00|3282.5|3278|3282|3277|3282.5|3278|3281.5|3277|0
1726487100000|2024-09-16 11:45:00|3281.5|3277.5|3283|3278|3283|3278.5|3281|3277.5|0
1726487400000|2024-09-16 11:50:00|3282.5|3278.5|3282|3278|3282.5|3278.5|3282|3278|0
1726487700000|2024-09-16 11:55:00|3281.5|3277.5|3284.5|3280|3287.5|3283|3281|3276.5|0
1726488000000|2024-09-16 12:00:00|3284|3280.5|3283.5|3279|3284|3280.5|3282.5|3277.5|0
1726488300000|2024-09-16 12:05:00|3284|3278.5|3284.5|3280|3284.5|3280|3284|3278.5|0
1726488600000|2024-09-16 12:10:00|3285|3280.5|3284.5|3280|3285.5|3281|3284.5|3280|0
1726488900000|2024-09-16 12:15:00|3284|3279.5|3283.5|3279|3284|3279.5|3283.5|3278.5|0
1726489200000|2024-09-16 12:20:00|3284|3278.5|3282|3277.5|3284|3278.5|3282|3277.5|0
1726489500000|2024-09-16 12:25:00|3282.5|3278|3289|3278.5|3289|3280|3282|3277|0
1726489800000|2024-09-16 12:30:00|3289.5|3279|3282.5|3276.5|3289.5|3281|3282.5|3276.5|0
1726490100000|2024-09-16 12:35:00|3283|3277|3283.5|3279|3283.5|3279|3283|3276.5|7
1726490400000|2024-09-16 12:40:00|3282.5|3278.5|3282.5|3277.5|3282.5|3278.5|3282.5|3277|0
1726491000000|2024-09-16 12:50:00|3282|3277|3282.5|3278|3282.5|3278.5|3281|3276|0
1726491300000|2024-09-16 12:55:00|3283|3278.5|3282.5|3278|3283.5|3279|3282.5|3277.5|0
1726491600000|2024-09-16 13:00:00|3283|3277.5|3282.5|3277.5|3283|3278.5|3282|3277.5|0
1726491900000|2024-09-16 13:05:00|3282|3277|3280.5|3276|3282|3277.5|3280|3275.5|0
1726492200000|2024-09-16 13:10:00|3281|3276.5|3280|3275.5|3281.5|3277|3279.5|3275|0
1726492500000|2024-09-16 13:15:00|3279.5|3275|3278.5|3274|3279.5|3275|3278.5|3274|0
1726492800000|2024-09-16 13:20:00|3278|3273.5|3278|3273|3278|3273.5|3277.5|3273|8
1726493100000|2024-09-16 13:25:00|3278.5|3273.5|3279|3274|3279.5|3274.5|3278.5|3273.5|0
1726493400000|2024-09-16 13:30:00|3279.5|3274.5|3275.5|3271|3280|3275|3275.5|3270|0
1726493700000|2024-09-16 13:35:00|3275|3270.5|3274.5|3269.5|3275|3270.5|3272.5|3267.5|0
1726494000000|2024-09-16 13:40:00|3273.5|3269|3271.5|3265.5|3274|3270|3271.5|3265.5|0
1726494300000|2024-09-16 13:45:00|3271|3266|3275.5|3271|3275.5|3271|3270.5|3265|0
1726494600000|2024-09-16 13:50:00|3276|3270.5|3279.5|3274.5|3279.5|3275|3276|3270.5|0
1726494900000|2024-09-16 13:55:00|3280|3274|3280|3275|3280.5|3276|3280|3274|0
1726495200000|2024-09-16 14:00:00|3280.5|3275.5|3276|3271.5|3280.5|3276|3275|3269.5|0
1726495500000|2024-09-16 14:05:00|3276.5|3272.5|3278|3273|3278.5|3273.5|3276.5|3272|0
1726495800000|2024-09-16 14:10:00|3277|3272.5|3277|3271.5|3277|3273.5|3277|3271.5|0
1726496100000|2024-09-16 14:15:00|3277.5|3272|3278|3273|3278|3273.5|3277.5|3272|0
1726496400000|2024-09-16 14:20:00|3277|3272.5|3277|3271|3277|3273|3277|3271|0
1726496700000|2024-09-16 14:25:00|3276.5|3270.5|3276.5|3272|3276.5|3272|3276|3270|0
1726497000000|2024-09-16 14:30:00|3276|3271.5|3270|3264|3276|3271.5|3270|3264|0
1726497300000|2024-09-16 14:35:00|3270.5|3264.5|3271|3266.5|3272|3267.5|3270.5|3264.5|0
1726497600000|2024-09-16 14:40:00|3271.5|3267.5|3274|3269.5|3274|3269.5|3271|3267.5|0
1726497900000|2024-09-16 14:45:00|3273.5|3269|3272|3267.5|3273.5|3269|3271|3265.5|0
1726498200000|2024-09-16 14:50:00|3272.5|3268|3270|3264.5|3273|3268.5|3270|3264.5|0
1726498500000|2024-09-16 14:55:00|3268|3264|3267|3264|3269|3265|3267|3264|0
1726498800000|2024-09-16 15:00:00|3266.5|3263.5|3267|3263|3267|3263.5|3266.5|3262|0
1726499100000|2024-09-16 15:05:00|3269.5|3263.5|3270|3264.5|3270|3265.5|3269.5|3263.5|1
1726499400000|2024-09-16 15:10:00|3270.5|3265|3271|3265.5|3271|3266|3270|3265|0
1726499700000|2024-09-16 15:15:00|3270.5|3265|3270.5|3265.5|3270.5|3265.5|3270|3264.5|10
1726500000000|2024-09-16 15:20:00|3270|3266|3271|3266|3271|3266.5|3270|3266|0
1726500300000|2024-09-16 15:25:00|3271.5|3266.5|3271|3266.5|3271.5|3267|3271|3266|2
1726500600000|2024-09-16 15:30:00|3276|3266|3277|3263|3277|3266|3276|3260.5|0
1726500900000|2024-09-16 15:35:00|3276|3261.5|3277|3260.5|3295|3262.5|3276|3259.5|0
1726501200000|2024-09-16 15:40:00|3294|3259.5|3278|3259.5|3294|3260.5|3277|3254|0
1726501500000|2024-09-16 15:45:00|3277.5|3260|3284|3255|3284|3260.5|3277.5|3255|0
1726501800000|2024-09-16 15:50:00|3319.5|3255.5|3321|3220.5|3321|3256|3319.5|3219|0
1726503000000|2024-09-16 16:10:00|3319.5|3219|3319.5|3219|3319.5|3219|3319.5|3219|0
1726503900000|2024-09-16 16:25:00|3321|3220.5|3321|3220.5|3321|3220.5|3321|3220.5|0
1726504200000|2024-09-16 16:30:00||3219||3219||3219||3219|0
1726504800000|2024-09-16 16:40:00||3220.5||3220.5||3220.5||3220.5|0
1726506900000|2024-09-16 17:15:00|3323||3323||3323||3323||0
1726507200000|2024-09-16 17:20:00||3222||3220.5||3222||3220.5|0
1726507500000|2024-09-16 17:25:00||3222||3222||3222||3222|0
1726508100000|2024-09-16 17:35:00|3324.5|3223.5|3326|3225|3326|3225|3324.5|3223.5|0
1726508400000|2024-09-16 17:40:00|3327.5|3226.5|3327.5|3226.5|3327.5|3226.5|3327.5|3226.5|0
1726510200000|2024-09-16 18:10:00|3329||3329||3329||3329||0
1726510500000|2024-09-16 18:15:00|3327.5||3327.5||3327.5||3327.5||0
1726510800000|2024-09-16 18:20:00|3329|3228.5|3329|3228.5|3329|3228.5|3329|3228.5|0
1726512300000|2024-09-16 18:45:00||3226.5||3228.5||3228.5||3226.5|0
1726512900000|2024-09-16 18:55:00|3330.5|3230|3332.5|3230|3332.5|3230|3330.5|3230|0
1726513800000|2024-09-16 19:10:00|3330.5||3330.5||3330.5||3330.5||0
1726516200000|2024-09-16 19:50:00|3332.5|3231.5|3334|3233|3334|3233|3332.5|3231.5|0
1726552800000|2024-09-17 06:00:00|3308|3256.5|3333.5|3232|3333.5|3256.5|3308|3232|0
1726556100000|2024-09-17 06:55:00|3344.5|3213|3285.5|3269.5|3344.5|3272.5|3285.5|3213|0
1726556400000|2024-09-17 07:00:00|3286.5|3269|3281.5|3275|3301.5|3277|3281.5|3237.5|0
1726556700000|2024-09-17 07:05:00|3282|3276|3284.5|3279.5|3284.5|3280|3282|3275.5|0
1726557000000|2024-09-17 07:10:00|3285|3280|3284.5|3279|3286|3281.5|3284.5|3278.5|0
1726557300000|2024-09-17 07:15:00|3285|3279.5|3288.5|3283|3289|3284.5|3285|3279.5|0
1726557600000|2024-09-17 07:20:00|3289|3283.5|3289|3284|3289.5|3284.5|3289|3283|0
1726557900000|2024-09-17 07:25:00|3289.5|3284.5|3289.5|3284|3290|3285.5|3289.5|3282.5|0
1726558200000|2024-09-17 07:30:00|3289|3283.5|3287.5|3282.5|3289|3283.5|3287.5|3282|0
1726558500000|2024-09-17 07:35:00|3288|3283|3288.5|3284|3289|3284.5|3287.5|3282.5|0
1726558800000|2024-09-17 07:40:00||3283.5||3284||3284||3282.5|0
1726559100000|2024-09-17 07:45:00||3283.5||3282.5||3283.5||3282.5|0
1726559400000|2024-09-17 07:50:00|3287.5|3283.5|3285.5|3280|3287.5|3283.5|3285.5|3280|0
1726559700000|2024-09-17 07:55:00||3279.5||3280||3281||3279.5|55
1726560000000|2024-09-17 08:00:00|3286|3280.5|3285.5|3281|3286|3281.5|3285.5|3280|0
1726560300000|2024-09-17 08:05:00|3286|3280.5|3287.5|3282.5|3288|3283|3285.5|3280.5|0
1726560600000|2024-09-17 08:10:00|3288|3283|3288|3281.5|3293|3284|3287.5|3279|0
1726560900000|2024-09-17 08:15:00||3282||3282||3283.5||3281.5|0
1726561200000|2024-09-17 08:20:00|3287.5|3281.5|3287.5|3283|3287.5|3283|3287|3281.5|0
1726561500000|2024-09-17 08:25:00|3287|3282.5|3287|3283|3287|3283|3287|3281.5|0
1726561800000|2024-09-17 08:30:00|3287.5|3283.5|3289.5|3285|3289.5|3285|3287.5|3282.5|0
1726562100000|2024-09-17 08:35:00|3289|3284.5|3291|3286.5|3291|3286.5|3289|3284.5|0
1726562400000|2024-09-17 08:40:00|3291.5|3287|3293.5|3288.5|3293.5|3289|3291|3286.5|0
1726562700000|2024-09-17 08:45:00|3293|3288|3293|3286.5|3293|3288|3293|3286.5|0
1726563000000|2024-09-17 08:50:00||3287||3288.5||3288.5||3287|0
1726563300000|2024-09-17 08:55:00|3295|3288|3295.5|3284.5|3295.5|3288.5|3295|3284.5|3
1726563600000|2024-09-17 09:00:00|3295|3285|3291.5|3287.5|3295.5|3288.5|3291|3285|1
1726563900000|2024-09-17 09:05:00|3292|3287|3293.5|3288.5|3293.5|3289|3292|3287|0
1726564200000|2024-09-17 09:10:00|3294|3289|3295|3290.5|3296|3292|3294|3289|0
1726564500000|2024-09-17 09:15:00|3294|3290|3294.5|3289.5|3294.5|3290.5|3294|3289.5|0
1726564800000|2024-09-17 09:20:00|3295|3290|3295.5|3291|3295.5|3291|3294.5|3289.5|59
1726565100000|2024-09-17 09:25:00|3296|3291.5|3300|3295.5|3300|3295.5|3296|3291|0
1726565400000|2024-09-17 09:30:00|3300.5|3296|3300.5|3296.5|3301.5|3297.5|3300.5|3296|58
1726565700000|2024-09-17 09:35:00|3301|3296|3301.5|3297.5|3302.5|3298.5|3301|3296|13
1726566000000|2024-09-17 09:40:00|3302|3297|3303|3298.5|3303|3298.5|3302|3297|0
1726566300000|2024-09-17 09:45:00|3303.5|3299|3304.5|3300|3304.5|3300.5|3303.5|3298.5|0
1726566600000|2024-09-17 09:50:00|3305|3299.5|3307|3303|3307|3303|3305|3299.5|1
1726566900000|2024-09-17 09:55:00|3307.5|3302.5|3306|3301.5|3307.5|3303|3306|3301.5|0
1726567200000|2024-09-17 10:00:00|3306.5|3302|3309|3304.5|3309|3304.5|3306.5|3302|0
1726567500000|2024-09-17 10:05:00|3308.5|3304|3308|3303.5|3308.5|3305|3307|3302.5|1
1726567800000|2024-09-17 10:10:00|3308.5|3304|3310|3305.5|3310|3305.5|3308.5|3303.5|0
1726568100000|2024-09-17 10:15:00|3309|3305|3307.5|3303|3309|3305|3307|3303|0
1726568400000|2024-09-17 10:20:00|3308|3303.5|3306.5|3301.5|3308|3303.5|3306|3301.5|0
1726568700000|2024-09-17 10:25:00|3306|3301|3306.5|3302|3306.5|3302.5|3305.5|3301|0
1726569000000|2024-09-17 10:30:00|3307|3302.5|3308.5|3304|3308.5|3304|3307|3302.5|0
1726569300000|2024-09-17 10:35:00|3309|3304.5|3308.5|3304.5|3310|3305.5|3308.5|3304.5|0
1726569600000|2024-09-17 10:40:00|3309|3305|3309.5|3305.5|3310.5|3306|3309|3304.5|0
1726569900000|2024-09-17 10:45:00|3310|3306|3310.5|3305.5|3311|3306.5|3310|3305.5|0
1726570200000|2024-09-17 10:50:00|3310|3306|3309.5|3305|3310|3306|3309.5|3305|0
1726570500000|2024-09-17 10:55:00|3309|3304.5|3308.5|3304|3320|3304.5|3308.5|3260|0
1726570800000|2024-09-17 11:00:00|3340.5|3303.5|3313|3301.5|3340.5|3303.5|3311|3298|0
1726571100000|2024-09-17 11:05:00|3312.5|3300.5|3312|3300.5|3313.5|3300.5|3312|3300.5|0
1726571400000|2024-09-17 11:10:00|3313||3312||3313.5||3311||0
1726571700000|2024-09-17 11:15:00|3311.5|3299.5|3308|3302|3312.5|3302|3308|3298.5|0
1726572000000|2024-09-17 11:20:00|3307.5|3301.5|3307|3302.5|3307.5|3302.5|3305.5|3301|0
1726572300000|2024-09-17 11:25:00|3306.5|3302|3305|3300.5|3306.5|3302.5|3305|3300.5|0
1726572600000|2024-09-17 11:30:00|3305.5|3301|3304.5|3300|3305.5|3301|3304.5|3300|0
1726572900000|2024-09-17 11:35:00|3305|3299.5|3306.5|3302|3306.5|3302|3305|3299.5|0
1726573200000|2024-09-17 11:40:00|3307|3302.5|3307.5|3303.5|3307.5|3303.5|3307|3302|0
1726573500000|2024-09-17 11:45:00|3308|3304|3308.5|3304|3308.5|3304|3308|3303|0
1726573800000|2024-09-17 11:50:00|3309|3304.5|3310.5|3306|3310.5|3306.5|3309|3304|0
1726574100000|2024-09-17 11:55:00|3311|3305.5|3310.5|3306|3311.5|3307|3310.5|3305.5|0
1726574400000|2024-09-17 12:00:00|3311|3305.5|3311.5|3306.5|3311.5|3307|3311|3305.5|0
1726574700000|2024-09-17 12:05:00|3310.5|3307|3311|3306.5|3311|3307|3310.5|3306|0
1726575000000|2024-09-17 12:10:00|3311.5|3307|3310.5|3306|3311.5|3307|3310.5|3305.5|0
1726575300000|2024-09-17 12:15:00|3311|3306.5|3310.5|3306|3311.5|3307.5|3310.5|3306|0
1726575600000|2024-09-17 12:20:00|3309.5|3305.5|3312|3307.5|3312|3308|3309|3305|0
1726575900000|2024-09-17 12:25:00|3312.5|3307|3315.5|3304.5|3315.5|3308|3312.5|3304.5|0
1726576200000|2024-09-17 12:30:00|3315|3304|3312|3306.5|3357.5|3308|3312|3261.5|0
1726576500000|2024-09-17 12:35:00|3312.5|3307|3313|3307.5|3314.5|3309.5|3312|3307|0
1726576800000|2024-09-17 12:40:00|3313.5|3308|3314|3308.5|3314.5|3310|3313.5|3308|0
1726577100000|2024-09-17 12:45:00|3314.5|3309|3314|3310|3314.5|3310|3314|3309|0
1726577400000|2024-09-17 12:50:00|3314.5|3309.5|3316|3311.5|3316.5|3312|3314.5|3309.5|0
1726577700000|2024-09-17 12:55:00|3316.5|3311|3316|3311.5|3316.5|3312|3316|3311|0
1726578000000|2024-09-17 13:00:00|3316.5|3311|3316|3311|3316.5|3312|3316|3311|100
1726578300000|2024-09-17 13:05:00|3315.5|3311.5|3313|3306.5|3315.5|3311.5|3312.5|3306.5|0
1726578600000|2024-09-17 13:10:00|3312.5|3306|3313.5|3303|3313.5|3307|3311|3303|0
1726578900000|2024-09-17 13:15:00|3313|3303.5|3309.5|3304|3313|3306|3309.5|3303.5|0
1726579200000|2024-09-17 13:20:00||3303||3305||3305||3303|0
1726579500000|2024-09-17 13:25:00|3310|3304.5|3311.5|3306|3311.5|3307|3310|3304.5|0
1726579800000|2024-09-17 13:30:00|3310.5|3305.5|3302.5|3298.5|3310.5|3306|3302.5|3298|0
1726580100000|2024-09-17 13:35:00|3303|3298|3302|3297.5|3303|3299|3301|3296.5|0
1726580400000|2024-09-17 13:40:00|3301.5|3297|3304|3299.5|3305|3300.5|3301|3296.5|0
1726580700000|2024-09-17 13:45:00|3304.5|3300|3299|3294.5|3305|3300.5|3299|3294.5|0
1726581000000|2024-09-17 13:50:00|3298.5|3294|3298|3293|3299.5|3295|3297.5|3292.5|0
1726581300000|2024-09-17 13:55:00|3297|3293.5|3297.5|3292.5|3298.5|3294.5|3297|3292|0
1726581600000|2024-09-17 14:00:00|3298|3292|3298|3293.5|3298|3293.5|3297.5|3291|0
1726581900000|2024-09-17 14:05:00|3297|3293|3300|3296|3301|3297|3297|3292.5|0
1726582200000|2024-09-17 14:10:00|3300.5|3295.5|3299|3294.5|3301|3296.5|3298|3294|4
1726582500000|2024-09-17 14:15:00|3299.5|3295|3299|3294.5|3300|3296|3298.5|3293.5|0
1726582800000|2024-09-17 14:20:00|3299.5|3295|3301.5|3297|3301.5|3297.5|3299.5|3294.5|0
1726583100000|2024-09-17 14:25:00|3302|3297.5|3302|3298|3302.5|3298.5|3301|3296.5|0
1726583400000|2024-09-17 14:30:00|3302.5|3298.5|3301|3295.5|3303|3300.5|3301|3295.5|63
1726583700000|2024-09-17 14:35:00|3300|3296|3300|3295|3300|3296|3300|3294.5|0
1726584000000|2024-09-17 14:40:00||3294.5||3294.5||3295||3294.5|0
1726584300000|2024-09-17 14:45:00|3300.5|3295|3303|3298|3303.5|3298.5|3300.5|3295|0
1726584600000|2024-09-17 14:50:00|3302|3297.5|3300|3295|3302|3297.5|3300|3295|0
1726584900000|2024-09-17 14:55:00|3297|3294.5|3296.5|3291.5|3299.5|3294.5|3296|3290.5|1
1726585200000|2024-09-17 15:00:00|3297|3292|3296|3290|3297.5|3292.5|3296|3290|0
1726585500000|2024-09-17 15:05:00|3296.5|3290.5|3297|3291.5|3297|3292|3296.5|3290.5|0
1726585800000|2024-09-17 15:10:00|3297.5|3291|3297|3292.5|3297.5|3292.5|3297|3291|50
1726586100000|2024-09-17 15:15:00|3297.5|3293|3298|3293.5|3298.5|3293.5|3297|3292.5|0
1726586400000|2024-09-17 15:20:00||3293||3293||3293||3291.5|0
1726586700000|2024-09-17 15:25:00||3292.5||3292.5||3292.5||3291.5|0
1726587000000|2024-09-17 15:30:00|3301.5|3286|3301|3285.5|3342|3287|3301|3256|10
1726587300000|2024-09-17 15:35:00|3302|3286|3303|3287|3303|3288|3302|3281|0
1726587600000|2024-09-17 15:40:00|3307|3286.5|3303.5|3284.5|3344|3287|3303|3243.5|0
1726587900000|2024-09-17 15:45:00|3344|3282.5|3344.5|3243|3344.5|3285.5|3303|3243|0
1726589100000|2024-09-17 16:05:00||3241||3241||3241||3241|0
1726589400000|2024-09-17 16:10:00|3343||3343||3343||3343||0
1726589700000|2024-09-17 16:15:00|3341.5|3239.5|3341.5|3239.5|3341.5|3239.5|3341.5|3238|0
1726590000000|2024-09-17 16:20:00|3340|3238|3338.5|3236.5|3340|3238|3338.5|3236.5|0
1726590300000|2024-09-17 16:25:00|3340|3238|3340|3238|3340|3238|3338.5|3236.5|0
1726590600000|2024-09-17 16:30:00||3236.5||3236.5||3236.5||3236.5|0
1726590900000|2024-09-17 16:35:00|3338.5||3338.5||3338.5||3338.5||0
1726591200000|2024-09-17 16:40:00|3336.5|3235|3336.5|3233.5|3336.5|3235|3336.5|3233.5|0
1726591500000|2024-09-17 16:45:00|3335|3231.5|3330.5|3228.5|3335|3231.5|3330.5|3228.5|0
1726591800000|2024-09-17 16:50:00|3328.5|3227|3330.5|3228.5|3330.5|3228.5|3327|3223.5|0
1726592100000|2024-09-17 16:55:00|3332|3230|3330.5|3228.5|3333.5|3231.5|3330.5|3228.5|0
1726592400000|2024-09-17 17:00:00|3332|3230|3332|3230|3332|3230|3332|3230|0
1726593000000|2024-09-17 17:10:00|3333.5|3231.5|3332|3230|3333.5|3231.5|3332|3230|0
1726593300000|2024-09-17 17:15:00|3333.5|3231.5|3333.5|3231.5|3333.5|3231.5|3333.5|3231.5|0
1726593600000|2024-09-17 17:20:00|3335|3233.5|3336.5|3235|3336.5|3235|3335|3233.5|0
1726593900000|2024-09-17 17:25:00|3338.5|3236.5|3338.5|3236.5|3338.5|3236.5|3338.5|3236.5|0
1726594200000|2024-09-17 17:30:00|3336.5|3235|3336.5|3233.5|3336.5|3236.5|3336.5|3233.5|0
1726594500000|2024-09-17 17:35:00||3235||3235||3235||3235|0
1726594800000|2024-09-17 17:40:00|3335|3233.5|3332|3230|3335|3233.5|3332|3230|0
1726595100000|2024-09-17 17:45:00|3330.5|3228.5|3335|3233.5|3335|3233.5|3330.5|3228.5|0
1726595400000|2024-09-17 17:50:00|3336.5|3235|3336.5|3235|3336.5|3235|3336.5|3235|0
1726596300000|2024-09-17 18:05:00|3338.5||3338.5||3338.5||3338.5||0
1726596600000|2024-09-17 18:10:00|3336.5|3236.5|3336.5|3235|3336.5|3236.5|3336.5|3235|0
1726596900000|2024-09-17 18:15:00||3233.5||3233.5||3233.5||3233.5|0
1726597200000|2024-09-17 18:20:00||3235||3235||3235||3235|0
1726598700000|2024-09-17 18:45:00|3335|3233.5|3335|3231.5|3335|3233.5|3335|3231.5|0
1726599000000|2024-09-17 18:50:00|3333.5||3335||3335||3333.5||0
1726599300000|2024-09-17 18:55:00|3336.5|3233.5|3336.5|3233.5|3336.5|3233.5|3336.5|3233.5|0
1726599600000|2024-09-17 19:00:00||3235||3235||3235||3235|0
1726599900000|2024-09-17 19:05:00|3335|3233.5|3335|3233.5|3335|3233.5|3335|3233.5|0
1726600200000|2024-09-17 19:10:00|3336.5|3235|3336.5|3235|3336.5|3235|3336.5|3235|0
1726600800000|2024-09-17 19:20:00|3335|3233.5|3335|3233.5|3335|3233.5|3335|3233.5|0
1726601100000|2024-09-17 19:25:00|3336.5|3235|3336.5|3235|3336.5|3235|3336.5|3235|0
1726601700000|2024-09-17 19:35:00||3233.5||3235||3235||3233.5|0
1726602000000|2024-09-17 19:40:00|3338.5||3336.5||3338.5||3336.5||0
1726602600000|2024-09-17 19:50:00|3338.5|3236.5|3338.5|3236.5|3338.5|3236.5|3336.5|3236.5|0
1726602900000|2024-09-17 19:55:00|3340||3340||3340||3340||0
1726639200000|2024-09-18 06:00:00|3319|3266|3345|3242.5|3345|3266|3319|3241|0
1726642500000|2024-09-18 06:55:00|3366.5|3227.5|3306|3271|3366.5|3271|3306|3227.5|0
1726642800000|2024-09-18 07:00:00|3304.5|3284.5|3293|3286.5|3336.5|3288.5|3293|3255|0
1726643100000|2024-09-18 07:05:00|3292|3286|3291|3285|3292|3286|3291|3284|0
1726643400000|2024-09-18 07:10:00|3290.5|3284.5|3287|3280.5|3290.5|3284.5|3287|3280|0
1726643700000|2024-09-18 07:15:00|3286|3280|3285|3279|3286|3280|3285|3278.5|0
1726644000000|2024-09-18 07:20:00||3278.5||3278.5||3279.5||3278.5|0
1726644300000|2024-09-18 07:25:00|3284.5|3279|3283|3276.5|3284.5|3279.5|3283|3276.5|12
1726644600000|2024-09-18 07:30:00|3282.5|3277|3282|3276|3282.5|3278|3282|3276|0
1726644900000|2024-09-18 07:35:00||3275.5||3277||3277||3275.5|0
1726645200000|2024-09-18 07:40:00|3282.5|3277.5|3282|3276.5|3282.5|3278|3282|3276.5|0
1726645500000|2024-09-18 07:45:00||3276||3277||3277||3276|7
1726645800000|2024-09-18 07:50:00||3276.5||3276||3277||3276|0
1726646100000|2024-09-18 07:55:00|3281.5|3275.5|3281|3275|3281.5|3276.5|3281|3275|0
1726646400000|2024-09-18 08:00:00|3280.5|3275.5|3280|3273.5|3280.5|3276|3280|3273.5|0
1726646700000|2024-09-18 08:05:00|3279.5|3273|3278|3271|3279.5|3273.5|3278|3271|0
1726647000000|2024-09-18 08:10:00|3277.5|3270.5|3275|3269|3277.5|3270.5|3275|3269|0
1726647300000|2024-09-18 08:15:00|3275.5|3269.5|3275|3270.5|3275.5|3271|3275|3269.5|0
1726647600000|2024-09-18 08:20:00|3275.5|3271.5|3277|3271|3277|3272.5|3275.5|3271|0
1726647900000|2024-09-18 08:25:00||3271.5||3271.5||3272||3271|0
1726648200000|2024-09-18 08:30:00|3277.5|3272|3277.5|3272.5|3277.5|3272.5|3277|3272|0
1726648500000|2024-09-18 08:35:00|3277|3273|3278|3273|3278|3273.5|3277|3273|0
1726648800000|2024-09-18 08:40:00|3278.5|3273.5|3280.5|3275.5|3280.5|3276|3278.5|3273.5|0
1726649100000|2024-09-18 08:45:00|3280|3276|3281.5|3276.5|3281.5|3276.5|3280|3276|0
1726649400000|2024-09-18 08:50:00|3282|3277|3283|3277.5|3283|3278|3282|3277|0
1726649700000|2024-09-18 08:55:00||3278.5||3277||3278.5||3277|0
1726650000000|2024-09-18 09:00:00|3282|3277.5|3281|3275|3282|3277.5|3281|3275|0
1726650300000|2024-09-18 09:05:00|3280|3274.5|3280|3274.5|3280|3274.5|3280|3273|0
1726650600000|2024-09-18 09:10:00||3275.5||3275.5||3275.5||3275.5|0
1726650900000|2024-09-18 09:15:00|3280.5|3275|3280|3275|3280.5|3276|3280|3275|0
1726651200000|2024-09-18 09:20:00|3280.5|3275.5|3281|3276|3281|3276|3280.5|3275|0
1726651500000|2024-09-18 09:25:00|3281.5|3277|3281|3276|3281.5|3277|3281|3276|0
1726651800000|2024-09-18 09:30:00|3281.5|3275.5|3281|3276.5|3281.5|3276.5|3281|3275.5|0
1726652100000|2024-09-18 09:35:00|3281.5|3277|3282|3276.5|3282|3277.5|3281|3276.5|3
1726652400000|2024-09-18 09:40:00|3281.5|3276|3281|3275|3281.5|3276|3281|3275|0
1726652700000|2024-09-18 09:45:00||3274.5||3275.5||3275.5||3274.5|0
1726653000000|2024-09-18 09:50:00||3275||3275.5||3275.5||3274.5|0
1726653300000|2024-09-18 09:55:00|3281.5|3276|3281|3276.5|3281.5|3276.5|3281|3276|0
1726653600000|2024-09-18 10:00:00||3276||3276||3276||3276|0
1726653900000|2024-09-18 10:05:00||3275.5||3274.5||3275.5||3274.5|0
1726654200000|2024-09-18 10:10:00|3280.5|3274|3273.5|3268.5|3286.5|3274|3273.5|3247.5|0
1726654500000|2024-09-18 10:15:00|3273|3268|3272|3267.5|3273|3268|3270.5|3266|0
1726654800000|2024-09-18 10:20:00|3272.5|3268.5|3274.5|3270|3275.5|3270.5|3272.5|3268.5|0
1726655100000|2024-09-18 10:25:00|3275|3270.5|3274|3269.5|3275|3270.5|3273.5|3269|0
1726655400000|2024-09-18 10:30:00|3274.5|3270|3273|3268.5|3275|3270.5|3272.5|3268.5|0
1726655700000|2024-09-18 10:35:00|3273.5|3269|3275.5|3271.5|3276.5|3271.5|3273.5|3269|0
1726656000000|2024-09-18 10:40:00|3276|3271|3276|3271.5|3276|3271.5|3276|3270.5|0
1726656300000|2024-09-18 10:45:00|3275|3271|3275.5|3270.5|3275.5|3271|3275|3270.5|0
1726656600000|2024-09-18 10:50:00|3276|3271.5|3276|3271.5|3276|3271.5|3276|3271.5|0
1726656900000|2024-09-18 10:55:00|3276.5|3271|3276.5|3273|3276.5|3273|3276.5|3271|0
1726657200000|2024-09-18 11:00:00|3281|3273.5|3279.5|3274.5|3323.5|3274.5|3279.5|3272.5|0
1726657500000|2024-09-18 11:05:00||3273.5||3273||3274||3273|0
1726657800000|2024-09-18 11:10:00|3283|3269.5|3281.5|3269|3283|3271|3280.5|3267|0
1726658100000|2024-09-18 11:15:00|3281|3269.5|3280|3274|3281|3274|3280|3268.5|0
1726658400000|2024-09-18 11:20:00||3274.5||3273.5||3275||3273.5|0
1726658700000|2024-09-18 11:25:00|3279|3274|3278|3271.5|3279|3274.5|3278|3271.5|0
1726659000000|2024-09-18 11:30:00|3277.5|3272|3276|3270|3277.5|3272.5|3276|3270|0
1726659300000|2024-09-18 11:35:00|3276.5|3270.5|3276.5|3272|3276.5|3272|3276.5|3270.5|0
1726659600000|2024-09-18 11:40:00|3276|3271.5|3276|3271.5|3276.5|3271.5|3276|3271.5|0
1726659900000|2024-09-18 11:45:00|3276.5|3272.5|3278|3273.5|3278|3273.5|3276|3272|0
1726660200000|2024-09-18 11:50:00|3278.5||3278||3278.5||3278||0
1726660500000|2024-09-18 11:55:00|3278.5|3275.5|3279.5|3274.5|3279.5|3275.5|3278.5|3273.5|15
1726660800000|2024-09-18 12:00:00|3279|3274|3278|3272|3279|3274|3278|3272|0
1726661100000|2024-09-18 12:05:00||3271.5||3272.5||3272.5||3271.5|0
1726661400000|2024-09-18 12:10:00||3272||3272.5||3273||3272|0
1726661700000|2024-09-18 12:15:00|3278.5|3273.5|3279|3274.5|3279|3274.5|3278.5|3273.5|0
1726662000000|2024-09-18 12:20:00|3279.5|3274|3281.5|3276.5|3281.5|3276.5|3279|3273.5|0
1726662300000|2024-09-18 12:25:00|3281|3276|3283.5|3273|3283.5|3276.5|3281|3273|0
1726662600000|2024-09-18 12:30:00|3283|3272.5|3283|3278|3283|3278|3283|3272.5|0
1726662900000|2024-09-18 12:35:00|3283.5|3278.5|3288|3283|3316|3283|3283.5|3271|0
1726663200000|2024-09-18 12:40:00||3283.5||3283||3284||3282|0
1726663500000|2024-09-18 12:45:00|3288.5|3283.5|3290|3285|3290|3285|3287.5|3283|3
1726663800000|2024-09-18 12:50:00|3290.5|3285.5|3289|3284.5|3290.5|3286|3289|3284|2
1726664100000|2024-09-18 12:55:00|3288|3284|3289|3283.5|3289|3284.5|3288|3283.5|0
1726664400000|2024-09-18 13:00:00|3289.5|3284|3290|3284.5|3290|3284.5|3288.5|3284|0
1726664700000|2024-09-18 13:05:00|3289.5|3284|3288.5|3283.5|3289.5|3284|3288.5|3283.5|0
1726665000000|2024-09-18 13:10:00|3289|3284.5|3290|3285.5|3291|3285.5|3289|3284.5|0
1726665300000|2024-09-18 13:15:00|3290.5||3290.5||3291||3290||0
1726665600000|2024-09-18 13:20:00|3290|3286|3291|3286.5|3291|3286.5|3289.5|3286|0
1726665900000|2024-09-18 13:25:00|3290|3286|3291.5|3286.5|3292|3287.5|3290|3285.5|0
1726666200000|2024-09-18 13:30:00|3292|3286|3287|3282|3292.5|3286|3286.5|3282|1
1726666500000|2024-09-18 13:35:00|3287.5|3282.5|3287|3282.5|3287.5|3282.5|3286.5|3282|10
1726666800000|2024-09-18 13:40:00|3287.5|3282|3287.5|3282.5|3288.5|3283.5|3286.5|3282|38
1726667100000|2024-09-18 13:45:00|3287|3282|3286|3281.5|3287|3282|3285|3281|0
1726667400000|2024-09-18 13:50:00|3285|3281|3285|3280.5|3286|3281.5|3284|3280|0
1726667700000|2024-09-18 13:55:00|3285.5|3280|3287.5|3282.5|3287.5|3282.5|3285.5|3280|0
1726668000000|2024-09-18 14:00:00|3288|3283.5|3289|3284.5|3289.5|3284.5|3288|3283|0
1726668300000|2024-09-18 14:05:00|3288.5|3284|3288|3283.5|3289.5|3284.5|3287|3282.5|0
1726668600000|2024-09-18 14:10:00|3287|3283|3287|3281.5|3288|3283.5|3285|3280|0
1726668900000|2024-09-18 14:15:00|3287.5|3282.5|3287|3281.5|3288.5|3283.5|3285.5|3281.5|1
1726669200000|2024-09-18 14:20:00||3281||3281.5||3281.5||3281|0
1726669500000|2024-09-18 14:25:00|3287.5|3281|3292.5|3287.5|3293|3287.5|3287.5|3280|0
1726669800000|2024-09-18 14:30:00|3288|3287|3291.5|3285.5|3292|3287.5|3288|3285.5|19
1726670100000|2024-09-18 14:35:00|3297.5|3286|3295|3287.5|3323|3287.5|3295|3236|0
1726670400000|2024-09-18 14:40:00|3294.5|3288.5|3295|3290|3295.5|3290.5|3294|3288|0
1726670700000|2024-09-18 14:45:00|3295.5|3290.5|3297|3291.5|3297.5|3294|3295.5|3290.5|155
1726671000000|2024-09-18 14:50:00||3291||3291.5||3291.5||3290.5|100
1726671300000|2024-09-18 14:55:00|3296|3291|3296|3289.5|3296|3291|3296|3289.5|0
1726671600000|2024-09-18 15:00:00|3296.5|3290|3297.5|3292.5|3298|3292.5|3296|3290|0
1726671900000|2024-09-18 15:05:00|3298|3292|3295.5|3289|3298|3292|3295.5|3289|0
1726672200000|2024-09-18 15:10:00|3294.5|3288.5|3292|3286.5|3294.5|3288.5|3291.5|3285|0
1726672500000|2024-09-18 15:15:00|3291.5|3286|3292.5|3286.5|3292.5|3287.5|3291.5|3286|0
1726672800000|2024-09-18 15:20:00|3292|3286|3291.5|3284.5|3292|3286.5|3291.5|3284.5|0
1726673400000|2024-09-18 15:30:00|3296|3281.5|3295|3279.5|3296|3281.5|3295|3278.5|0
1726673700000|2024-09-18 15:35:00|3295.5|3279|3295.5|3278|3296.5|3279|3295|3277.5|0
1726674000000|2024-09-18 15:40:00|3293.5|3278.5|3293.5|3278.5|3293.5|3278.5|3293.5|3278|0
1726674300000|2024-09-18 15:45:00||3279||3278||3279||3277|0
1726674600000|2024-09-18 15:50:00||3277.5||3277.5||3277.5||3237|0
1726674900000|2024-09-18 15:55:00||3237||3277||3277||3237|0
1726675200000|2024-09-18 16:00:00|3294.5|3235.5|3292.5|3275.5|3294.5|3276|3292.5|3235.5|0
1726675500000|2024-09-18 16:05:00||3276||3276||3276||3276|0
1726675800000|2024-09-18 16:10:00||3237||3237||3237||3237|0
1726676700000|2024-09-18 16:25:00||3238.5||3238.5||3238.5||3238.5|0
1726677900000|2024-09-18 16:45:00||3240||3240||3240||3240|0
1726682400000|2024-09-18 18:00:00|3354.5|3250.5|3352|3271|3354.5|3271|3352|3250.5|0
1726685700000|2024-09-18 18:55:00||3255.5||3255.5||3255.5||3255.5|0
1726686300000|2024-09-18 19:05:00|3344|3246|3345|3244.5|3345|3246|3344|3244.5|0
1726686600000|2024-09-18 19:10:00|3352||3352||3352||3352||0
1726687200000|2024-09-18 19:20:00|3344|3246|3345|3242.5|3352|3246|3342.5|3242.5|0
1726687500000|2024-09-18 19:25:00|3352|3251|3352|3251|3352|3251|3352|3251|0
1726687800000|2024-09-18 19:30:00||3245.5||3245.5||3245.5||3245.5|0
1726688400000|2024-09-18 19:40:00|3344||3344||3344||3344||0
1726688700000|2024-09-18 19:45:00|3342.5|3243|3342.5|3243|3352|3243|3342.5|3243|0
1726689000000|2024-09-18 19:50:00|3343.5||3352||3352||3343.5||0
1726689300000|2024-09-18 19:55:00|3344||3345||3345||3344||0
1726725600000|2024-09-19 06:00:00|3340|3287|3362|3260.5|3362|3287|3340|3260.5|0
1726728900000|2024-09-19 06:55:00|3376|3240.5|3318.5|3291|3376|3291|3318.5|3240.5|0
1726729200000|2024-09-19 07:00:00|3314|3291.5|3314|3306.5|3342|3308.5|3310|3270|0
1726729500000|2024-09-19 07:05:00|3314.5|3306|3314|3306|3316.5|3308.5|3314|3306|0
1726729800000|2024-09-19 07:10:00|3313.5|3305.5|3310|3304|3313.5|3305.5|3307|3300.5|0
1726730100000|2024-09-19 07:15:00|3309.5|3304.5|3309|3303.5|3309.5|3305|3308|3302|0
1726730400000|2024-09-19 07:20:00|3309.5|3304|3311|3305.5|3311|3306|3309|3303|0
1726730700000|2024-09-19 07:25:00|3310|3306|3313|3280.5|3314.5|3306|3310|3280.5|0
1726731000000|2024-09-19 07:30:00|3319.5|3290.5|3304.5|3298|3336.5|3300.5|3304.5|3268.5|0
1726731300000|2024-09-19 07:35:00|3303.5|3297.5|3304.5|3298|3305.5|3300.5|3303.5|3297.5|0
1726731600000|2024-09-19 07:40:00|3305|3297.5|3305.5|3300|3305.5|3300.5|3305|3297.5|0
1726731900000|2024-09-19 07:45:00|3306|3300.5|3305.5|3300|3306|3301|3304.5|3298.5|0
1726732200000|2024-09-19 07:50:00|3306|3299.5|3309.5|3304|3309.5|3304|3306|3299|0
1726732500000|2024-09-19 07:55:00|3310|3304.5|3313.5|3308|3313.5|3308|3310|3304.5|17
1726732800000|2024-09-19 08:00:00|3313|3307.5|3313.5|3307|3314|3309|3312|3306|0
1726733100000|2024-09-19 08:05:00|3317|3307.5|3316.5|3305|3317|3308|3315.5|3304|0
1726733400000|2024-09-19 08:10:00|3317.5|3305.5|3318|3313|3319.5|3313.5|3317|3305.5|0
1726733700000|2024-09-19 08:15:00|3318.5|3313.5|3317|3311|3318.5|3313.5|3317|3310.5|4
1726734000000|2024-09-19 08:20:00|3316|3310.5|3313|3307.5|3316|3310.5|3313|3307|0
1726734300000|2024-09-19 08:25:00||3307||3308||3308||3306.5|0
1726734600000|2024-09-19 08:30:00|3313.5|3308.5|3314|3308|3314.5|3309|3313|3308|0
1726734900000|2024-09-19 08:35:00|3317.5|3304.5|3319|3307.5|3319|3314|3317|3304.5|20
1726735200000|2024-09-19 08:40:00|3320.5|3308.5|3323|3312|3324.5|3312|3320.5|3308.5|0
1726735500000|2024-09-19 08:45:00|3322.5|3311|3321|3309.5|3322.5|3311|3321|3309.5|0
1726735800000|2024-09-19 08:50:00|3322|3310|3323.5|3311|3323.5|3311|3322|3310|0
1726736100000|2024-09-19 08:55:00|3324.5|3311.5|3324.5|3313.5|3324.5|3313.5|3324.5|3311.5|0
1726736400000|2024-09-19 09:00:00|3325.5|3314|3329|3317|3330.5|3317|3325.5|3314|0
1726736700000|2024-09-19 09:05:00|3329.5|3318|3327.5|3316|3330.5|3318.5|3327.5|3316|0
1726737000000|2024-09-19 09:10:00|3328|3316.5|3327.5|3316|3329.5|3317.5|3327.5|3316|0
1726737300000|2024-09-19 09:15:00|3328|3317|3331|3319.5|3331|3319.5|3327.5|3316|0
1726737600000|2024-09-19 09:20:00|3331.5|3320.5|3331.5|3320|3333.5|3321|3331|3320|0
1726737900000|2024-09-19 09:25:00|3333.5|3320.5|3332.5|3321|3333.5|3321|3331.5|3320.5|0
1726738200000|2024-09-19 09:30:00|3333|3321.5|3334|3322|3334.5|3322|3332.5|3321.5|0
1726738500000|2024-09-19 09:35:00|3333.5|3321|3332.5|3321|3333.5|3321|3332.5|3321|0
1726738800000|2024-09-19 09:40:00|3331.5|3319.5|3330.5|3318|3331.5|3319.5|3330.5|3318|0
1726739100000|2024-09-19 09:45:00|3330|3317|3329|3318|3330|3318|3328.5|3317|0
1726739400000|2024-09-19 09:50:00||3317||3317||3317||3317|0
1726739700000|2024-09-19 09:55:00|3328.5|3316|3328|3316|3328.5|3316|3328|3316|0
1726740000000|2024-09-19 10:00:00|3329|3316.5|3327.5|3317|3329.5|3317|3327.5|3314.5|0
1726740300000|2024-09-19 10:05:00|3329||3329||3329||3329||0
1726740600000|2024-09-19 10:10:00|3329.5|3317.5|3331|3319.5|3331|3319.5|3329|3317.5|0
1726741200000|2024-09-19 10:20:00|3330.5|3318.5|3330|3318.5|3330.5|3318.5|3330|3318.5|0
1726741500000|2024-09-19 10:25:00|3330.5|3328|3329.5|3318|3330.5|3328|3320.5|3317|29
1726741800000|2024-09-19 10:30:00|3328.5|3316.5|3329|3316.5|3329|3316.5|3328|3316.5|0
1726742100000|2024-09-19 10:35:00|3330|3317|3331|3320|3331|3320|3330|3317|0
1726742400000|2024-09-19 10:40:00|3331.5||3331||3332.5||3331||0
1726742700000|2024-09-19 10:45:00|3330.5|3318.5|3330.5|3318.5|3330.5|3318.5|3329.5|3318.5|0
1726743000000|2024-09-19 10:50:00|3331.5|3319|3332.5|3321|3332.5|3321|3331.5|3319|0
1726743300000|2024-09-19 10:55:00|3333|3322|3374.5|3273|3374.5|3322|3332.5|3273|0
1726743600000|2024-09-19 11:00:00|3373|3273.5|3333.5|3322|3373|3322|3332.5|3273.5|0
1726743900000|2024-09-19 11:05:00|3333|3321|3333.5|3322|3333.5|3322|3332.5|3321|0
1726744200000|2024-09-19 11:10:00|3334|3321.5|3333.5|3322|3334|3322|3333.5|3321.5|0
1726744500000|2024-09-19 11:15:00|3333|3320.5|3332|3320.5|3333|3320.5|3331.5|3319.5|0
1726744800000|2024-09-19 11:20:00|3332.5|3320|3333|3322|3333.5|3322|3332|3320|0
1726745100000|2024-09-19 11:25:00|3333.5|3322.5|3335.5|3324|3335.5|3324|3333|3322.5|0
1726745400000|2024-09-19 11:30:00|3337|3324.5|3338|3326|3338|3326|3336|3324.5|0
1726745700000|2024-09-19 11:35:00|3339|3326.5|3339|3327|3339|3327|3339|3326.5|0
1726746000000|2024-09-19 11:40:00|3340|3327.5|3338|3328.5|3340|3328.5|3338|3327.5|0
1726746300000|2024-09-19 11:45:00|3337.5|3327.5|3337.5|3326.5|3337.5|3327.5|3337.5|3326.5|0
1726746600000|2024-09-19 11:50:00|3337|3325.5|3336|3325.5|3338|3325.5|3336|3325.5|0
1726746900000|2024-09-19 11:55:00|3337.5|3326|3337.5|3326.5|3338|3326.5|3337.5|3326|2
1726747200000|2024-09-19 12:00:00|3337|3325.5|3336.5|3325.5|3337|3325.5|3335.5|3324.5|0
1726747500000|2024-09-19 12:05:00|3337|3326|3338|3326.5|3338|3326.5|3336.5|3326|0
1726747800000|2024-09-19 12:10:00||3325.5||3326.5||3326.5||3325.5|0
1726748100000|2024-09-19 12:15:00|3337.5|3325.5|3338|3326.5|3338|3326.5|3337|3325.5|0
1726748400000|2024-09-19 12:20:00|3337.5|3325.5|3337|3325.5|3337.5|3325.5|3337|3325.5|0
1726748700000|2024-09-19 12:25:00|3337.5|3325|3338.5|3276.5|3338.5|3325|3337|3276.5|0
1726749000000|2024-09-19 12:30:00|3338|3277|3336|3323.5|3338|3324.5|3335|3277|0
1726749300000|2024-09-19 12:35:00|3335||3335||3335||3335||0
1726749600000|2024-09-19 12:40:00|3334.5|3322.5|3326|3322.5|3334.5|3322.5|3326|3298|3
1726749900000|2024-09-19 12:45:00|3324.5|3298|3333|3321.5|3333|3323.5|3324.5|3298|6
1726750200000|2024-09-19 12:50:00|3330|3322|3329.5|3322.5|3330|3322.5|3329.5|3322|0
1726750500000|2024-09-19 12:55:00|3328|3321.5|3327.5|3321.5|3328|3321.5|3327.5|3321.5|0
1726750800000|2024-09-19 13:00:00||3320||3321||3321||3319|0
1726751100000|2024-09-19 13:05:00||3320||3319||3320||3319|0
1726751400000|2024-09-19 13:10:00||3319.5||3322.5||3322.5||3319.5|0
1726751700000|2024-09-19 13:15:00|3325.5|3323|3334.5|3323.5|3335|3324|3325.5|3298|13
1726752000000|2024-09-19 13:20:00|3334||3334||3334||3334||0
1726752300000|2024-09-19 13:25:00|3334.5|3324|3334.5|3327.5|3334.5|3327.5|3334.5|3324|0
1726752600000|2024-09-19 13:30:00|3334|3328|3333|3321.5|3334|3328.5|3333|3321.5|1
1726752900000|2024-09-19 13:35:00|3332.5|3320|3333|3302.5|3333|3321|3331.5|3277.5|0
1726753200000|2024-09-19 13:40:00|3333.5|3279|3333.5|3302|3333.5|3302|3333.5|3262.5|0
1726753500000|2024-09-19 13:45:00||3296||3296||3296||3296|0
1726753800000|2024-09-19 13:50:00|3325|3297|3325.5|3314|3325.5|3314|3323.5|3297|0
1726754100000|2024-09-19 13:55:00||3313.5||3271||3316.5||3271|0
1726754400000|2024-09-19 14:00:00||3272||3315||3317.5||3272|0
1726754700000|2024-09-19 14:05:00|3325|3314|3323.5|3310|3325.5|3314.5|3323.5|3309|0
1726755000000|2024-09-19 14:10:00|3323|3310.5|3325|3314|3325|3315|3323|3309|0
1726755300000|2024-09-19 14:15:00||3313||3314||3314.5||3311|0
1726755600000|2024-09-19 14:20:00|3324.5|3313|3325|3312.5|3325|3313|3324.5|3310|0
1726755900000|2024-09-19 14:25:00||3312||3315||3315||3312|0
1726756200000|2024-09-19 14:30:00||3313.5||3317||3317.5||3313.5|0
1726756500000|2024-09-19 14:35:00||3317.5||3315||3318||3315|0
1726756800000|2024-09-19 14:40:00|3324.5|3314|3325|3311|3325|3315|3324.5|3311|0
1726757100000|2024-09-19 14:45:00|3324.5|3310|3324|3311.5|3324.5|3311.5|3322|3308|0
1726757400000|2024-09-19 14:50:00|3323.5|3312|3321.5|3308|3324|3312|3321.5|3308|0
1726757700000|2024-09-19 14:55:00|3322.5|3307|3319.5|3306|3322.5|3308.5|3319.5|3305|0
1726758000000|2024-09-19 15:00:00|3320.5|3306.5|3321.5|3309|3321.5|3310.5|3319.5|3306|0
1726758300000|2024-09-19 15:05:00|3321|3307.5|3319.5|3306|3321.5|3308.5|3318.5|3305|0
1726758600000|2024-09-19 15:10:00|3320.5|3307|3320.5|3309|3320.5|3309|3320.5|3306.5|0
1726758900000|2024-09-19 15:15:00||3308||3311||3311.5||3308|0
1726759200000|2024-09-19 15:20:00||3311.5||3312.5||3312.5||3311|0
1726759500000|2024-09-19 15:25:00||3311.5||3312||3313.5||3311.5|0
1726759800000|2024-09-19 15:30:00||3313||3312||3313.5||3310.5|0
1726760100000|2024-09-19 15:35:00||3312.5||3311||3313||3310.5|0
1726761000000|2024-09-19 15:50:00||3310.5||3252||3310.5||3252|0
1726812000000|2024-09-20 06:00:00|3325|3252|3325|3252|3325|3252|3325|3252|0
1726815300000|2024-09-20 06:55:00|3368|3197|3332|3295.5|3368|3295.5|3326|3197|0
1726815600000|2024-09-20 07:00:00|3331|3296|3335.5|3305|3335.5|3305|3318|3296|0
1726815900000|2024-09-20 07:05:00|3329.5||3329||3329.5||3329||0
1726816200000|2024-09-20 07:10:00||3277||3282.5||3285||3276|0
1726816500000|2024-09-20 07:15:00||3283.5||3282.5||3285||3276|0
1726816800000|2024-09-20 07:20:00|3327.5|3283.5|3320|3269.5|3328.5|3285|3313.5|3269.5|5
1726817100000|2024-09-20 07:25:00|3319|3269|3312.5|3269|3322.5|3269|3308|3269|0
1726817400000|2024-09-20 07:30:00|3311.5|3263|3314.5|3262.5|3316|3263|3307|3262.5|0
1726817700000|2024-09-20 07:35:00|3313.5|3256.5|3304.5|3248.5|3321.5|3256.5|3295|3248.5|0
1726818000000|2024-09-20 07:40:00|3322.5|3248|3294|3263|3362.5|3263|3294|3222|0
1726818300000|2024-09-20 07:45:00|3293||3293||3314||3293||0
1726818900000|2024-09-20 07:55:00|3313||3292||3314||3291||0
1726819200000|2024-09-20 08:00:00|3314|3257|3289.5|3257|3314|3257|3289.5|3257|0
1726819500000|2024-09-20 08:05:00|3289|3256.5|3289.5|3256.5|3314|3256.5|3289|3256.5|0
1726819800000|2024-09-20 08:10:00|3289||3287.5||3307.5||3287||0
1726820100000|2024-09-20 08:15:00|3287||3288.5||3307.5||3287||0
1726820400000|2024-09-20 08:20:00|3287.5||3283.5||3307.5||3283.5||0
1726820700000|2024-09-20 08:25:00|3283||3282.5||3283||3282.5||0
1726821000000|2024-09-20 08:30:00|3281.5||3281.5||3281.5||3281.5||0
1726821600000|2024-09-20 08:40:00|3282.5||3282.5||3282.5||3282.5||0
1726822200000|2024-09-20 08:50:00|3285.5||3284.5||3285.5||3284.5||0
1726822500000|2024-09-20 08:55:00|3284||3283.5||3284||3283.5||0
1726822800000|2024-09-20 09:00:00|3283||3282.5||3283||3282.5||0
1726823400000|2024-09-20 09:10:00|3281.5||3280.5||3281.5||3280.5||0
1726824000000|2024-09-20 09:20:00|3283.5||3282.5||3283.5||3282.5||0
1726824300000|2024-09-20 09:25:00|3281.5|3227.5|3280.5|3253.5|3349|3254.5|3280.5|3208|0
1726824900000|2024-09-20 09:35:00|3280||3278.5||3280||3278.5||0
1726825200000|2024-09-20 09:40:00|3279|3225.5|3277|3250.5|3349|3250.5|3277|3218|0
1726825500000|2024-09-20 09:45:00|3349|3222.5|3276|3250|3349|3250|3276|3208|0
1726825800000|2024-09-20 09:50:00|3275||3275||3275||3275||0
1726826100000|2024-09-20 09:55:00|3274.5||3274||3274.5||3274||0
1726826400000|2024-09-20 10:00:00|3273.5|3244|3281|3241.5|3300|3244|3271|3241.5|0
1726826700000|2024-09-20 10:05:00|3280.5|3247.5|3274|3248|3300|3248|3274|3247.5|0
1726827000000|2024-09-20 10:10:00|3274.5|3215|3299|3248|3349|3248|3274.5|3208|0
1726830600000|2024-09-20 11:10:00|3297.5|3250|3277.5|3271|3297.5|3271|3277.5|3250|0
1726830900000|2024-09-20 11:15:00|3279.5|3271.5|3279.5|3273|3279.5|3273|3279.5|3271.5|0
1726831200000|2024-09-20 11:20:00|3281.5|3273.5|3279.5|3275|3281.5|3275|3279.5|3273.5|0
1726831500000|2024-09-20 11:25:00|3279|3274.5|3277.5|3273|3279|3274.5|3277.5|3273|0
1726831800000|2024-09-20 11:30:00|3276.5|3272.5|3275.5|3271|3276.5|3272.5|3275.5|3271|0
1726832100000|2024-09-20 11:35:00|3277|3272|3277|3272|3277|3272|3277|3272|0
1726832400000|2024-09-20 11:40:00|3279|3272.5|3281|3275|3281|3275|3279|3272.5|0
1726832700000|2024-09-20 11:45:00|3280|3277|3280.5|3277|3280.5|3277|3280|3277|0
1726833000000|2024-09-20 11:50:00|3281|3276.5|3282|3277|3282|3279.5|3281|3276.5|7
1726833300000|2024-09-20 11:55:00|3282.5|3277.5|3285|3280|3285|3280|3282.5|3277.5|0
1726833600000|2024-09-20 12:00:00|3285.5|3280.5|3286|3281.5|3286|3281.5|3285|3280.5|0
1726833900000|2024-09-20 12:05:00|3286.5|3282.5|3283.5|3281|3287|3282.5|3283.5|3281|4
1726834200000|2024-09-20 12:10:00|3286|3281.5|3281.5|3277|3286|3281.5|3281.5|3277|3
1726834500000|2024-09-20 12:15:00|3282|3277.5|3281.5|3277.5|3282.5|3277.5|3281.5|3277|0
1726834800000|2024-09-20 12:20:00|3282|3277|3282|3277.5|3282|3277.5|3282|3277|0
1726835100000|2024-09-20 12:25:00|3282.5|3277|3282|3277|3282.5|3277.5|3281.5|3277|1
1726835400000|2024-09-20 12:30:00||3276.5||3276||3276.5||3276|0
1726835700000|2024-09-20 12:35:00||3275.5||3275.5||3276||3275|0
1726836000000|2024-09-20 12:40:00||3275||3274||3275||3274|0
1726836300000|2024-09-20 12:45:00|3281|3273.5|3279.5|3270.5|3281|3273.5|3279.5|3270.5|0
1726836600000|2024-09-20 12:50:00|3279|3270|3277.5|3268.5|3279|3270|3277.5|3268|0
1726836900000|2024-09-20 12:55:00|3276.5|3269.5|3276.5|3268|3276.5|3269.5|3276.5|3267.5|0
1726837200000|2024-09-20 13:00:00|3276|3267.5|3275.5|3266.5|3276|3268|3275.5|3266.5|0
1726837500000|2024-09-20 13:05:00|3274.5|3266|3273.5|3265|3274.5|3266|3273.5|3264|0
1726837800000|2024-09-20 13:10:00||3265.5||3266||3267||3265.5|0
1726838100000|2024-09-20 13:15:00|3272|3268.5|3269|3264|3272|3269|3269|3264|1
1726838400000|2024-09-20 13:20:00||3264.5||3264.5||3264.5||3264|0
1726838700000|2024-09-20 13:25:00|3269.5|3264|3271|3264.5|3271|3264.5|3268.5|3264|0
1726839000000|2024-09-20 13:30:00|3271.5|3265.5|3272.5|3265.5|3272.5|3268|3271.5|3265.5|3
1726839300000|2024-09-20 13:35:00|3272|3265|3268.5|3259.5|3272|3265|3268.5|3259.5|0
1726839600000|2024-09-20 13:40:00|3268|3259|3255|3250|3268|3259|3254.5|3250|2
1726839900000|2024-09-20 13:45:00|3255.5|3250.5|3256|3250.5|3257.5|3251.5|3255.5|3250|0
1726840200000|2024-09-20 13:50:00|3255.5|3251|3256.5|3251.5|3258.5|3252.5|3255.5|3251|0
1726840500000|2024-09-20 13:55:00|3256|3251|3251.5|3246.5|3256|3251.5|3251|3246|0
1726840800000|2024-09-20 14:00:00|3251|3246|3253|3247.5|3253.5|3248.5|3251|3245.5|0
1726841100000|2024-09-20 14:05:00|3253.5|3247|3253|3248|3253.5|3248.5|3253|3246|0
1726841400000|2024-09-20 14:10:00||3247.5||3244.5||3247.5||3243.5|0
1726841700000|2024-09-20 14:15:00|3253.5|3245.5|3254|3249|3254|3249|3253.5|3245.5|0
1726842000000|2024-09-20 14:20:00|3254.5|3249.5|3257|3252|3257|3252|3254|3249.5|0
1726842300000|2024-09-20 14:25:00|3257.5|3252.5|3257.5|3250.5|3258|3253|3257.5|3250.5|0
1726842600000|2024-09-20 14:30:00||3251||3252.5||3252.5||3249.5|0
1726842900000|2024-09-20 14:35:00|3258|3252|3257.5|3251|3258|3255.5|3257.5|3250.5|8
1726843200000|2024-09-20 14:40:00||3251.5||3250.5||3252.5||3250.5|2
1726843500000|2024-09-20 14:45:00|3257|3250|3253.5|3245|3257|3250|3253.5|3245|0
1726843800000|2024-09-20 14:50:00|3252.5|3246|3252.5|3244|3252.5|3246|3252.5|3244|0
1726844100000|2024-09-20 14:55:00|3251.5|3243.5|3251|3246|3251.5|3246.5|3250.5|3242|0
1726844400000|2024-09-20 15:00:00|3250.5|3245.5|3251.5|3243|3252|3247.5|3250.5|3243|0
1726844700000|2024-09-20 15:05:00|3251|3244|3250.5|3241.5|3251|3244|3250.5|3241.5|0
1726845000000|2024-09-20 15:10:00|3250|3241|3247.5|3239.5|3250|3241|3247.5|3239.5|0
1726845300000|2024-09-20 15:15:00|3246.5|3239|3246.5|3239|3246.5|3239|3246.5|3238|0
1726845600000|2024-09-20 15:20:00||3239.5||3240.5||3241.5||3239.5|0
1726845900000|2024-09-20 15:25:00|3247|3240|3253|3234|3253|3241|3245.5|3234|50
1726846200000|2024-09-20 15:30:00|3252|3233.5|3255.5|3224|3271|3234|3248.5|3219|0
1726846500000|2024-09-20 15:35:00|3255|3224.5|3260|3218|3269|3230.5|3252.5|3213|0
1726846800000|2024-09-20 15:40:00|3259|3219|3262|3227|3270.5|3233.5|3253|3219|0
1726847100000|2024-09-20 15:45:00|3261.5|3228|3296|3194.5|3296|3233|3255.5|3193|0
1726847400000|2024-09-20 15:50:00|3294.5|3193|3294.5|3193|3294.5|3193|3294.5|3193|0
1726847700000|2024-09-20 15:55:00||3194.5||3193||3194.5||3193|0
1726848000000|2024-09-20 16:00:00|3293|3191.5|3293|3191.5|3293|3191.5|3293|3191.5|0
1726848600000|2024-09-20 16:10:00|3291.5|3190|3291.5|3190|3291.5|3190|3291.5|3190|0
1726848900000|2024-09-20 16:15:00|3293|3191.5|3291.5|3191.5|3293|3191.5|3291.5|3191.5|0
1726849200000|2024-09-20 16:20:00|3293|3193|3294.5|3193|3294.5|3193|3293|3193|0
1726851600000|2024-09-20 17:00:00|3293|3191.5|3293|3191.5|3293|3191.5|3293|3191.5|0
1726851900000|2024-09-20 17:05:00|3294.5|3193|3294.5|3193|3294.5|3193|3294.5|3193|0
1726852800000|2024-09-20 17:20:00||3194.5||3193||3194.5||3193|0
1726853400000|2024-09-20 17:30:00|3296|3194.5|3296|3194.5|3296|3194.5|3296|3194.5|0
1726855200000|2024-09-20 18:00:00|3294.5|3193|3293|3191.5|3294.5|3193|3293|3191.5|0
1726855500000|2024-09-20 18:05:00|3291.5|3190|3291.5|3190|3291.5|3190|3291.5|3190|0
1726855800000|2024-09-20 18:10:00|3293|3191.5|3293|3191.5|3293|3191.5|3293|3191.5|0
1726856700000|2024-09-20 18:25:00|3291.5|3190|3291.5|3190|3291.5|3190|3291.5|3190|0
1726857300000|2024-09-20 18:35:00|3289.5|3188.5|3289.5|3188.5|3289.5|3188.5|3289.5|3188.5|0
1726857600000|2024-09-20 18:40:00|3291.5|3190|3291.5|3190|3291.5|3190|3291.5|3190|0
1726858200000|2024-09-20 18:50:00|3293|3191.5|3293|3191.5|3293|3191.5|3293|3191.5|0
1726858500000|2024-09-20 18:55:00|3294.5|3193|3294.5|3193|3294.5|3193|3294.5|3193|0
1726859100000|2024-09-20 19:05:00|3293||3293||3293||3293||0
1726859400000|2024-09-20 19:10:00|3294.5||3294.5||3294.5||3294.5||0
1726860000000|2024-09-20 19:20:00|3296|3194.5|3296|3194.5|3296|3194.5|3296|3194.5|0
1726860900000|2024-09-20 19:35:00|3297.5|3196|3297.5|3196|3297.5|3196|3297.5|3196|0
1726861500000|2024-09-20 19:45:00|3296|3194.5|3296|3194.5|3296|3194.5|3296|3194.5|0
1726861800000|2024-09-20 19:50:00|3294.5||3294.5||3294.5||3294.5||0
1726862100000|2024-09-20 19:55:00||3193||3193||3193||3193|0
1727071200000|2024-09-23 06:00:00|3280|3228|3303.5|3202|3303.5|3228|3278.5|3202|0
1727074800000|2024-09-23 07:00:00|3283.5|3230|3283.5|3233.5|3283.5|3239|3283.5|3230|0
1727075100000|2024-09-23 07:05:00|3282|3234.5|3259|3244.5|3282|3248.5|3259|3230.5|0
1727075400000|2024-09-23 07:10:00|3278|3245|3257|3201|3278|3245.5|3256|3197|0
1727075700000|2024-09-23 07:15:00|3256.5|3202|3252|3237.5|3303|3238.5|3249.5|3197|0
1727076000000|2024-09-23 07:20:00|3251|3218.5|3251.5|3242|3272|3242|3251|3218.5|0
1727076300000|2024-09-23 07:25:00|3254|3243.5|3256|3251|3256|3251|3254|3243.5|0
1727076600000|2024-09-23 07:30:00|3255.5|3250.5|3257.5|3250|3258|3253|3255.5|3249.5|0
1727076900000|2024-09-23 07:35:00|3258|3250.5|3258.5|3253.5|3258.5|3253.5|3258|3249.5|0
1727077200000|2024-09-23 07:40:00|3258|3254.5|3259.5|3252.5|3260|3255.5|3258|3252.5|0
1727077500000|2024-09-23 07:45:00|3260|3252|3260.5|3256|3261|3256|3260|3251.5|0
1727077800000|2024-09-23 07:50:00|3261|3257|3269.5|3265|3269.5|3265|3260.5|3257|0
1727078100000|2024-09-23 07:55:00|3270|3266|3271|3265.5|3271.5|3266.5|3269.5|3265|0
1727078400000|2024-09-23 08:00:00|3271.5|3266|3271.5|3266.5|3272|3267|3271.5|3265.5|0
1727078700000|2024-09-23 08:05:00|3271|3266|3270.5|3263|3271|3266|3270.5|3263|0
1727079000000|2024-09-23 08:10:00|3269.5|3262.5|3267.5|3262.5|3269.5|3262.5|3267.5|3260.5|0
1727079300000|2024-09-23 08:15:00|3266.5|3262|3266.5|3261|3266.5|3262|3266.5|3259|0
1727079600000|2024-09-23 08:20:00|3267|3261.5|3268.5|3263.5|3268.5|3263.5|3267|3261|0
1727079900000|2024-09-23 08:25:00|3269|3264|3268.5|3264|3269|3264.5|3268.5|3263.5|0
1727080200000|2024-09-23 08:30:00|3269|3264.5|3268.5|3261|3269|3264.5|3268.5|3261|0
1727080500000|2024-09-23 08:35:00|3268|3260.5|3264.5|3257|3268|3260.5|3264.5|3257|0
1727080800000|2024-09-23 08:40:00|3264|3256.5|3262.5|3256.5|3264|3256.5|3262.5|3255.5|0
1727081100000|2024-09-23 08:45:00||3256||3258||3258||3255|0
1727081400000|2024-09-23 08:50:00|3263|3259|3264.5|3259.5|3265|3260.5|3263|3259|3
1727081700000|2024-09-23 08:55:00|3265||3266||3266||3265||0
1727082000000|2024-09-23 09:00:00|3265.5|3259|3263.5|3258.5|3265.5|3259|3263|3258.5|0
1727082300000|2024-09-23 09:05:00|3263|3258|3266|3258.5|3266|3258.5|3262.5|3258|0
1727082600000|2024-09-23 09:10:00|3266.5||3266.5||3267||3266||0
1727082900000|2024-09-23 09:15:00|3266|3258|3262.5|3258|3266|3258|3262.5|3258|0
1727083200000|2024-09-23 09:20:00|3261.5|3257.5|3266.5|3257.5|3266.5|3257.5|3261.5|3257|0
1727083500000|2024-09-23 09:25:00|3266||3266.5||3267||3265.5||0
1727083800000|2024-09-23 09:30:00|3266||3263.5||3266||3263||0
1727084100000|2024-09-23 09:35:00|3264||3262.5||3264||3262||0
1727084400000|2024-09-23 09:40:00|3263||3263.5||3263.5||3263||0
1727084700000|2024-09-23 09:45:00|3264||3265.5||3265.5||3264||0
1727085000000|2024-09-23 09:50:00|3266||3266.5||3266.5||3266||0
1727085300000|2024-09-23 09:55:00|3267|3258|3267.5|3258.5|3267.5|3258.5|3267|3258|0
1727085600000|2024-09-23 10:00:00|3268||3268.5||3269||3267.5||0
1727085900000|2024-09-23 10:05:00|3268||3268.5||3268.5||3267.5||0
1727086200000|2024-09-23 10:10:00|3269|3259|3268.5|3259.5|3269|3259.5|3268|3259|0
1727086800000|2024-09-23 10:20:00|3269|3260.5|3269|3260.5|3270|3260.5|3269|3260.5|0
1727087100000|2024-09-23 10:25:00|3269.5||3270||3270||3269.5||0
1727087400000|2024-09-23 10:30:00|3270.5|3261|3271|3262.5|3272|3262.5|3270.5|3261|0
1727087700000|2024-09-23 10:35:00|3271.5|3263|3273|3263.5|3273|3263.5|3271.5|3263|0
1727088000000|2024-09-23 10:40:00|3272.5||3270||3272.5||3270||0
1727088300000|2024-09-23 10:45:00|3270.5|3264|3270.5|3266|3270.5|3266|3270.5|3264|0
1727088600000|2024-09-23 10:50:00|3271|3266.5|3271.5|3267|3271.5|3267|3270.5|3266.5|0
1727088900000|2024-09-23 10:55:00|3271|3266.5|3270.5|3268|3271|3268|3270.5|3266.5|0
1727089200000|2024-09-23 11:00:00|3294|3265.5|3270.5|3265|3294|3268|3270|3265|6
1727089500000|2024-09-23 11:05:00|3271|3265.5|3271|3266|3271|3266|3271|3265.5|0
1727089800000|2024-09-23 11:10:00|3270.5||3270.5||3270.5||3270.5||0
1727090100000|2024-09-23 11:15:00|3271|3266.5|3271.5|3267|3271.5|3267.5|3271|3266.5|0
1727090400000|2024-09-23 11:20:00|3272|3267.5|3273|3268|3273.5|3269|3272|3267.5|0
1727090700000|2024-09-23 11:25:00|3273.5|3268.5|3273.5|3268.5|3273.5|3269|3273|3268.5|0
1727091000000|2024-09-23 11:30:00|3273|3269.5|3273.5|3268.5|3273.5|3269.5|3273|3268.5|0
1727091300000|2024-09-23 11:35:00|3273|3269|3274|3269.5|3274|3269.5|3273|3269|0
1727091600000|2024-09-23 11:40:00|3273.5|3269|3274.5|3270|3274.5|3270|3273.5|3269|0
1727091900000|2024-09-23 11:45:00|3275|3270.5|3276|3271.5|3276|3271.5|3275|3270.5|0
1727092200000|2024-09-23 11:50:00|3275.5|3271|3276|3272|3276.5|3272|3275.5|3271|0
1727092500000|2024-09-23 11:55:00|3276.5|3271.5|3276|3271|3276.5|3271.5|3274|3271|2
1727092800000|2024-09-23 12:00:00|3275.5|3270.5|3275.5|3270.5|3275.5|3270.5|3275.5|3269.5|0
1727093100000|2024-09-23 12:05:00|3276|3271|3276.5|3272|3277|3272.5|3276|3271|0
1727093400000|2024-09-23 12:10:00|3277||3276.5||3277||3276.5||0
1727093700000|2024-09-23 12:15:00|3277|3272.5|3279.5|3275|3279.5|3275|3277|3272.5|0
1727094000000|2024-09-23 12:20:00|3279|3275.5|3280.5|3275.5|3281|3276|3279|3275.5|0
1727094300000|2024-09-23 12:25:00||3275||3274.5||3275||3274.5|0
1727094600000|2024-09-23 12:30:00|3280|3275|3278.5|3271.5|3280|3275|3278.5|3271.5|0
1727094900000|2024-09-23 12:35:00|3277.5|3271|3277.5|3270.5|3277.5|3271|3277.5|3270.5|0
1727095200000|2024-09-23 12:40:00|3277|3270|3277|3272.5|3277|3272.5|3276.5|3269.5|0
1727095500000|2024-09-23 12:45:00|3276.5|3272|3277.5|3273|3278|3273|3276.5|3272|0
1727095800000|2024-09-23 12:50:00|3278|3274|3278.5|3273|3278.5|3274|3277.5|3273|0
1727096100000|2024-09-23 12:55:00||3272.5||3272||3272.5||3271|0
1727096400000|2024-09-23 13:00:00|3279|3272.5|3278.5|3274|3279|3274|3278.5|3272.5|0
1727096700000|2024-09-23 13:05:00|3279|3275|3279.5|3273|3279.5|3275|3279|3273|0
1727097000000|2024-09-23 13:10:00|3279|3272.5|3276.5|3269.5|3279|3272.5|3276.5|3269.5|0
1727097300000|2024-09-23 13:15:00||3270.5||3270||3270.5||3270|0
1727097600000|2024-09-23 13:20:00|3276|3269.5|3274.5|3267.5|3276|3269.5|3274.5|3267.5|0
1727097900000|2024-09-23 13:25:00|3274|3267|3273.5|3265.5|3274|3268|3273.5|3265.5|0
1727098200000|2024-09-23 13:30:00|3273|3264.5|3272.5|3265.5|3273|3267.5|3272.5|3264.5|1
1727098500000|2024-09-23 13:35:00|3271.5|3265|3269.5|3263|3271.5|3265.5|3269.5|3262|0
1727098800000|2024-09-23 13:40:00|3270|3263.5|3273|3262.5|3273|3265.5|3269.5|3262.5|0
1727099100000|2024-09-23 13:45:00|3272.5|3262|3272.5|3267.5|3272.5|3267.5|3272.5|3260.5|0
1727099400000|2024-09-23 13:50:00|3273|3268|3273.5|3268|3273.5|3268.5|3273|3266.5|0
1727099700000|2024-09-23 13:55:00||3268.5||3268||3269||3268|0
1727100000000|2024-09-23 14:00:00||3267.5||3266||3269.5||3266|0
1727100300000|2024-09-23 14:05:00|3273|3265.5|3272.5|3267|3273|3268|3271.5|3264|0
1727100600000|2024-09-23 14:10:00||3267.5||3265||3268||3265|0
1727100900000|2024-09-23 14:15:00|3272|3264.5|3270.5|3264.5|3272|3265.5|3270.5|3263.5|0
1727101200000|2024-09-23 14:20:00|3271|3265|3271.5|3266|3271.5|3267|3270.5|3265|0
1727101500000|2024-09-23 14:25:00|3270.5|3265.5|3270.5|3263.5|3270.5|3266|3270.5|3263.5|0
1727101800000|2024-09-23 14:30:00|3269.5|3264|3267.5|3260.5|3269.5|3264.5|3267.5|3260.5|0
1727102100000|2024-09-23 14:35:00|3267|3260|3263.5|3256.5|3267|3260|3263.5|3256.5|0
1727102400000|2024-09-23 14:40:00||3257||3258||3258||3256.5|0
1727102700000|2024-09-23 14:45:00|3262.5|3257.5|3262.5|3255.5|3262.5|3257.5|3262.5|3255.5|0
1727103000000|2024-09-23 14:50:00|3263|3255|3263|3259|3263|3259|3263|3255|0
1727103300000|2024-09-23 14:55:00|3262.5|3258.5|3263.5|3259|3264|3259.5|3262.5|3258|0
1727103600000|2024-09-23 15:00:00|3262.5|3258.5|3261.5|3254.5|3262.5|3258.5|3261.5|3254.5|0
1727103900000|2024-09-23 15:05:00|3260.5|3254|3259.5|3252.5|3260.5|3254|3259.5|3252.5|0
1727104200000|2024-09-23 15:10:00||3253||3253||3253.5||3252.5|0
1727104500000|2024-09-23 15:15:00||3252.5||3252||3253.5||3252|0
1727104800000|2024-09-23 15:20:00||3253||3254.5||3254.5||3253|0
1727105100000|2024-09-23 15:25:00||3254||3253||3257||3253|15
1727105400000|2024-09-23 15:30:00|3267|3244.5|3267|3248.5|3277|3248.5|3264|3244.5|0
1727105700000|2024-09-23 15:35:00|3266|3247.5|3275.5|3246|3276.5|3248.5|3263|3229|0
1727106000000|2024-09-23 15:40:00|3274.5|3240|3272.5|3240.5|3277.5|3246.5|3271.5|3240|0
1727106300000|2024-09-23 15:45:00|3272|3241.5|3275|3240|3277.5|3247.5|3272|3240|0
1727106600000|2024-09-23 15:50:00|3313|3252.5|3313|3254|3313|3254|3313|3252.5|0
1727106900000|2024-09-23 15:55:00|3311.5|3252.5|3311.5|3251|3311.5|3253|3311.5|3251|0
1727107200000|2024-09-23 16:00:00|3310|3249.5|3310|3249.5|3310|3249.5|3310|3249.5|0
1727107800000|2024-09-23 16:10:00|3308.5|3248|3308.5|3248|3308.5|3248|3308.5|3248|0
1727108100000|2024-09-23 16:15:00|3310|3249.5|3310|3248|3310|3249.5|3310|3210.5|0
1727108400000|2024-09-23 16:20:00||3249.5||3249.5||3249.5||3249.5|0
1727108700000|2024-09-23 16:25:00|3311.5|3251|3311.5|3251|3311.5|3251|3311.5|3251|0
1727109000000|2024-09-23 16:30:00|3310|3249.5|3311.5|3251|3311.5|3251|3310|3249.5|0
1727109300000|2024-09-23 16:35:00|3310|3249.5|3310|3249.5|3310|3249.5|3310|3249.5|0
1727109900000|2024-09-23 16:45:00|3311.5|3251|3311.5|3251|3311.5|3251|3311.5|3251|0
1727110800000|2024-09-23 17:00:00|3310|3251.5|3310|3251|3310|3251.5|3310|3249.5|0
1727111100000|2024-09-23 17:05:00|3311.5||3311.5||3311.5||3311.5||0
1727111400000|2024-09-23 17:10:00||3252.5||3252.5||3252.5||3252.5|0
1727111700000|2024-09-23 17:15:00|3313||3313||3313||3313||0
1727112600000|2024-09-23 17:30:00||3254||3254||3254||3254|0
1727112900000|2024-09-23 17:35:00|3314.5|3252.5|3313|3252.5|3314.5|3252.5|3313|3252.5|0
1727113200000|2024-09-23 17:40:00||3254||3252.5||3254||3252.5|0
1727113500000|2024-09-23 17:45:00|3314.5|3254|3314.5|3254|3314.5|3254|3314.5|3254|0
1727114700000|2024-09-23 18:05:00|3313|3252.5|3313|3254|3313|3254|3313|3252.5|0
1727115000000|2024-09-23 18:10:00|3314.5||3314.5||3314.5||3314.5||0
1727115600000|2024-09-23 18:20:00|3316.5|3255.5|3316.5|3255.5|3316.5|3255.5|3316.5|3255.5|0
1727115900000|2024-09-23 18:25:00|3314.5|3256|3314.5|3255.5|3314.5|3256|3314.5|3254|0
1727116800000|2024-09-23 18:40:00|3316.5||3316.5||3316.5||3316.5||0
1727118900000|2024-09-23 19:15:00||3257||3257||3257||3257|0
1727119500000|2024-09-23 19:25:00|3318||3318||3318||3318||0
1727120400000|2024-09-23 19:40:00|3316.5|3255.5|3316.5|3255.5|3316.5|3255.5|3316.5|3255.5|0
1727157600000|2024-09-24 06:00:00|3302.5|3249.5|3327.5|3226|3329|3251|3302.5|3226|0
1727160600000|2024-09-24 06:50:00|3347|3228.5|3338|3229|3347.5|3229|3338|3228.5|0
1727160900000|2024-09-24 06:55:00|3331.5|3235|3303|3264.5|3331.5|3264.5|3303|3235|0
1727161200000|2024-09-24 07:00:00|3302|3265|3286.5|3279.5|3306|3280|3286.5|3253|0
1727161500000|2024-09-24 07:05:00|3287|3280|3291|3286.5|3291.5|3286.5|3287|3280|0
1727161800000|2024-09-24 07:10:00|3291.5|3286|3295|3289.5|3295.5|3291|3291|3286|0
1727162100000|2024-09-24 07:15:00||3289||3289||3290.5||3287.5|0
1727162400000|2024-09-24 07:20:00||3289.5||3288||3290.5||3287.5|0
1727162700000|2024-09-24 07:25:00|3294|3288.5|3289.5|3283|3294|3289|3289.5|3283|0
1727163000000|2024-09-24 07:30:00||3282.5||3283.5||3283.5||3282|0
1727163300000|2024-09-24 07:35:00|3290|3284|3289.5|3284|3290|3285.5|3289.5|3284|0
1727163600000|2024-09-24 07:40:00|3290|3285|3290.5|3286|3290.5|3286|3290|3284|0
1727163900000|2024-09-24 07:45:00|3291|3286.5|3292.5|3287.5|3293|3288.5|3291|3286.5|0
1727164200000|2024-09-24 07:50:00|3293|3288|3293.5|3289|3294|3289|3292.5|3288|0
1727164500000|2024-09-24 07:55:00|3294|3289.5|3295|3290|3295.5|3290.5|3293.5|3289.5|0
1727164800000|2024-09-24 08:00:00||3289.5||3288||3290||3288|0
1727165100000|2024-09-24 08:05:00||3288.5||3290||3290.5||3287.5|0
1727165400000|2024-09-24 08:10:00|3295.5|3291|3293.5|3287|3296|3291.5|3293.5|3287|0
1727165700000|2024-09-24 08:15:00|3293|3286.5|3291.5|3286|3293|3286.5|3291.5|3284.5|0
1727166000000|2024-09-24 08:20:00|3292|3286.5|3293|3288.5|3293|3288.5|3291.5|3286.5|0
1727166300000|2024-09-24 08:25:00|3292.5|3288|3293|3288.5|3293|3288.5|3292.5|3287.5|0
1727166600000|2024-09-24 08:30:00|3292.5|3288|3292.5|3287|3293|3288|3292.5|3287|0
1727166900000|2024-09-24 08:35:00|3293|3288|3292.5|3286|3293.5|3289|3292.5|3286|0
1727167200000|2024-09-24 08:40:00|3292|3285.5|3290.5|3284.5|3292|3285.5|3290.5|3284|0
1727167500000|2024-09-24 08:45:00||3284||3284.5||3284.5||3283.5|0
1727167800000|2024-09-24 08:50:00|3291|3284|3291|3286.5|3291|3286.5|3291|3284|0
1727168100000|2024-09-24 08:55:00|3291.5|3287|3292|3288.5|3292|3288.5|3291.5|3287|0
1727168400000|2024-09-24 09:00:00|3292.5||3292.5||3292.5||3292.5||0
1727168700000|2024-09-24 09:05:00|3291.5|3288|3291.5|3288|3292|3288|3291.5|3288|3
1727169000000|2024-09-24 09:10:00|3290|3285.5|3288.5|3284|3290.5|3286|3288.5|3284|3
1727169300000|2024-09-24 09:15:00|3289|3284.5|3286|3281|3289|3284.5|3286|3281|0
1727169600000|2024-09-24 09:20:00|3285.5|3280.5|3283|3278.5|3285.5|3280.5|3283|3278.5|0
1727169900000|2024-09-24 09:25:00|3281|3278|3281|3277.5|3281|3278|3281|3277|0
1727170200000|2024-09-24 09:30:00|3283||3285.5||3285.5||3283||1
1727170500000|2024-09-24 09:35:00|3286||3287||3287||3286||0
1727170800000|2024-09-24 09:40:00|3286.5||3285.5||3286.5||3285||0
1727171100000|2024-09-24 09:45:00|3285||3285.5||3285.5||3284.5||0
1727171400000|2024-09-24 09:50:00|3286||3286||3286||3286||0
1727171700000|2024-09-24 09:55:00|3285.5||3285||3285.5||3284||0
1727172000000|2024-09-24 10:00:00|3284.5||3285||3285||3284||0
1727172300000|2024-09-24 10:05:00|3284||3282.5||3284.5||3282.5||0
1727172600000|2024-09-24 10:10:00|3283|3279|3285.5|3281|3285.5|3281|3283|3278.5|4
1727172900000|2024-09-24 10:15:00|3286|3282|3286.5|3282|3287|3282.5|3286|3281.5|0
1727173200000|2024-09-24 10:20:00||3281.5||3281||3281.5||3281|0
1727173500000|2024-09-24 10:25:00||3280.5||3280||3280.5||3280|0
1727173800000|2024-09-24 10:30:00||3280.5||3281||3281.5||3280.5|0
1727174100000|2024-09-24 10:35:00||3281.5||3280.5||3282||3280.5|0
1727174400000|2024-09-24 10:40:00|3287|3281|3287.5|3282.5|3287.5|3282.5|3287|3281|0
1727174700000|2024-09-24 10:45:00|3288|3283|3287.5|3281.5|3288|3283.5|3287.5|3281.5|0
1727175300000|2024-09-24 10:55:00|3286.5|3281|3286.5|3280.5|3286.5|3281.5|3286.5|3280.5|0
1727175600000|2024-09-24 11:00:00|3308|3280|3283.5|3277.5|3309|3280|3283.5|3253.5|0
1727175900000|2024-09-24 11:05:00|3282.5|3277|3281.5|3275|3282.5|3277|3281.5|3275|0
1727176200000|2024-09-24 11:10:00|3282|3275.5|3282.5|3277.5|3282.5|3278|3282|3275.5|0
1727176500000|2024-09-24 11:15:00|3283|3278|3282.5|3277|3283|3278.5|3282.5|3277|0
1727176800000|2024-09-24 11:20:00|3281.5|3276.5|3281.5|3275.5|3281.5|3276.5|3281.5|3275.5|0
1727177100000|2024-09-24 11:25:00||3276.5||3276.5||3276.5||3276.5|0
1727177400000|2024-09-24 11:30:00|3282|3277.5|3283.5|3278.5|3283.5|3278.5|3282|3277.5|0
1727178000000|2024-09-24 11:40:00||3278||3277.5||3278||3277.5|0
1727178300000|2024-09-24 11:45:00|3283|3277|3282.5|3276|3283|3277|3282.5|3276|0
1727178600000|2024-09-24 11:50:00|3281.5|3275.5|3280.5|3274.5|3281.5|3275.5|3280.5|3274.5|0
1727178900000|2024-09-24 11:55:00|3280|3274|3278.5|3272.5|3280|3274|3278.5|3272.5|0
1727179200000|2024-09-24 12:00:00|3279|3273|3279.5|3274.5|3279.5|3275|3279|3273|0
1727179500000|2024-09-24 12:05:00|3278.5|3274|3278.5|3273.5|3278.5|3274|3278.5|3272.5|0
1727179800000|2024-09-24 12:10:00|3279|3274.5|3279.5|3274.5|3279.5|3274.5|3279|3274.5|0
1727180100000|2024-09-24 12:15:00|3280|3275|3279.5|3275|3280|3275.5|3279.5|3274|0
1727180400000|2024-09-24 12:20:00||3274.5||3274.5||3274.5||3274.5|0
1727180700000|2024-09-24 12:25:00|3280|3275|3282.5|3278|3282.5|3278|3280|3275|0
1727181000000|2024-09-24 12:30:00|3281.5|3277.5|3281.5|3275|3281.5|3277.5|3281.5|3275|0
1727181300000|2024-09-24 12:35:00|3281|3274.5|3278.5|3272|3281|3274.5|3278.5|3271.5|0
1727181600000|2024-09-24 12:40:00||3272.5||3273.5||3273.5||3272.5|0
1727181900000|2024-09-24 12:45:00|3279|3274|3279|3274.5|3279|3274.5|3278.5|3273.5|0
1727182200000|2024-09-24 12:50:00|3279.5|3275|3279.5|3274|3279.5|3275.5|3279.5|3274|0
1727182500000|2024-09-24 12:55:00|3280|3274.5|3283|3272.5|3283|3276|3279.5|3272.5|0
1727182800000|2024-09-24 13:00:00|3282.5|3273|3280.5|3274.5|3282.5|3276|3280.5|3273|0
1727183100000|2024-09-24 13:05:00|3281|3275|3282|3277.5|3282|3277.5|3281|3275|0
1727183400000|2024-09-24 13:10:00|3281.5|3277|3282|3277.5|3282|3277.5|3281.5|3276.5|0
1727183700000|2024-09-24 13:15:00|3282.5|3278.5|3282.5|3277.5|3282.5|3278.5|3282.5|3277.5|0
1727184000000|2024-09-24 13:20:00||3277||3276.5||3277||3276.5|0
1727184300000|2024-09-24 13:25:00|3281.5|3276|3280.5|3273.5|3281.5|3276|3280.5|3273.5|0
1727184600000|2024-09-24 13:30:00|3281|3274|3281.5|3276.5|3282|3277.5|3281|3274|0
1727184900000|2024-09-24 13:35:00|3282|3277|3282.5|3276|3283|3278.5|3281.5|3276|0
1727185200000|2024-09-24 13:40:00|3283|3276.5|3283.5|3279|3284|3279.5|3282.5|3276.5|0
1727185500000|2024-09-24 13:45:00|3284|3278.5|3285|3280.5|3285.5|3280.5|3284|3278.5|0
1727185800000|2024-09-24 13:50:00|3285.5|3280|3285.5|3280.5|3286|3282|3285.5|3279.5|0
1727186100000|2024-09-24 13:55:00|3284.5|3280|3285|3273|3285|3280|3281.5|3271.5|0
1727186400000|2024-09-24 14:00:00|3285.5|3273.5|3274.5|3269|3285.5|3274|3274.5|3268|0
1727186700000|2024-09-24 14:05:00|3275|3268.5|3279.5|3274|3279.5|3274.5|3275|3268.5|0
1727187000000|2024-09-24 14:10:00|3279|3273.5|3277.5|3271|3279|3274.5|3277.5|3270.5|0
1727187300000|2024-09-24 14:15:00|3276.5|3270.5|3273.5|3267|3276.5|3270.5|3273.5|3267|0
1727187600000|2024-09-24 14:20:00|3272.5|3267.5|3271.5|3267|3272.5|3268.5|3270.5|3264.5|0
1727187900000|2024-09-24 14:25:00|3272|3266.5|3271.5|3266|3272|3266.5|3271.5|3265|0
1727188200000|2024-09-24 14:30:00|3272|3266.5|3273.5|3267|3273.5|3269|3272|3266.5|0
1727188500000|2024-09-24 14:35:00|3273|3266.5|3270.5|3263.5|3273|3267|3270.5|3263.5|0
1727188800000|2024-09-24 14:40:00|3270|3263|3268.5|3265|3270|3265|3268.5|3261|0
1727189100000|2024-09-24 14:45:00|3271|3264.5|3270.5|3266|3271|3267|3270.5|3264.5|3
1727189400000|2024-09-24 14:50:00|3271|3266.5|3272.5|3267.5|3272.5|3268|3271|3266.5|0
1727189700000|2024-09-24 14:55:00|3273|3268|3273.5|3269|3274|3269.5|3273|3268|0
1727190000000|2024-09-24 15:00:00|3274||3273.5||3274||3273.5||0
1727190300000|2024-09-24 15:05:00|3274|3269.5|3274.5|3269.5|3274.5|3270|3274|3269.5|0
1727190600000|2024-09-24 15:10:00|3275|3270.5|3277.5|3272|3277.5|3272.5|3275|3270.5|2
1727190900000|2024-09-24 15:15:00||3273||3271.5||3273||3271.5|0
1727191200000|2024-09-24 15:20:00|3301|3264.5|3278.5|3271.5|3301|3271.5|3278.5|3248.5|0
1727191500000|2024-09-24 15:25:00|3278|3271|3277.5|3270.5|3278|3271|3277.5|3270.5|0
1727191800000|2024-09-24 15:30:00|3285|3265.5|3285|3266.5|3301|3267|3283|3264.5|0
1727192100000|2024-09-24 15:35:00|3287|3267|3292|3267|3299|3267|3282|3264|0
1727192400000|2024-09-24 15:40:00|3291.5|3266.5|3290|3258.5|3292|3267|3284.5|3258.5|0
1727192700000|2024-09-24 15:45:00|3289|3259.5|3285|3266.5|3289|3267|3284.5|3249|0
1727193000000|2024-09-24 15:50:00|3300|3226.5|3327.5|3266.5|3327.5|3266.5|3300|3226.5|0
1727193600000|2024-09-24 16:00:00||3268||3266.5||3268||3227.5|0
1727194800000|2024-09-24 16:20:00||3267||3266.5||3267||3266.5|0
1727195400000|2024-09-24 16:30:00|3326|3265|3326|3265|3326|3265|3326|3265|0
1727196000000|2024-09-24 16:40:00|3327.5|3266.5|3327.5|3266.5|3327.5|3266.5|3327.5|3266.5|0
1727196900000|2024-09-24 16:55:00|3326|3265|3326|3265|3326|3265|3326|3265|0
1727197200000|2024-09-24 17:00:00||3266.5||3266.5||3266.5||3266.5|0
1727197500000|2024-09-24 17:05:00|3327.5|3229|3327.5|3266.5|3327.5|3266.5|3327.5|3229|0
1727199600000|2024-09-24 17:40:00|3326|3265|3326|3265|3326|3265|3326|3265|0
1727200500000|2024-09-24 17:55:00|3324.5|3263.5|3324.5|3263.5|3324.5|3263.5|3324.5|3263.5|0
1727202600000|2024-09-24 18:30:00|3323|3262|3324.5|3263.5|3324.5|3263.5|3323|3262|0
1727203200000|2024-09-24 18:40:00|3326|3265|3326|3265|3326|3265|3326|3265|0
1727207700000|2024-09-24 19:55:00|3327.5|3266.5|3327.5|3266.5|3327.5|3266.5|3327.5|3266.5|0
1727244000000|2024-09-25 06:00:00|3298.5|3228.5|3308.5|3206.5|3308.5|3228.5|3298.5|3204.5|0
1727247000000|2024-09-25 06:50:00|3298|3193.5|3298|3193.5|3298|3193.5|3298|3193.5|0
1727247300000|2024-09-25 06:55:00|3304|3200|3272.5|3227|3304|3241.5|3272.5|3200|0
1727247600000|2024-09-25 07:00:00|3272|3228|3279|3230|3279|3245.5|3272|3225.5|0
1727247900000|2024-09-25 07:05:00|3277|3231|3261.5|3252.5|3277|3252.5|3261.5|3226.5|0
1727248200000|2024-09-25 07:10:00|3261|3253|3256.5|3249.5|3261|3254.5|3256.5|3249.5|0
1727248500000|2024-09-25 07:15:00|3257|3250|3260.5|3256|3261|3256.5|3256.5|3250|0
1727248800000|2024-09-25 07:20:00|3261|3255.5|3262.5|3258|3263|3258|3261|3255|0
1727249100000|2024-09-25 07:25:00|3263|3259|3265.5|3261|3266|3261.5|3263|3258.5|0
1727249400000|2024-09-25 07:30:00|3266|3260.5|3266|3260.5|3266.5|3261.5|3266|3258.5|0
1727249700000|2024-09-25 07:35:00||3260||3261||3261||3258.5|0
1727250000000|2024-09-25 07:40:00||3260.5||3259.5||3261||3259.5|0
1727250300000|2024-09-25 07:45:00|3265|3259|3263.5|3258|3265|3259|3263.5|3256|0
1727250600000|2024-09-25 07:50:00||3257.5||3258.5||3258.5||3257.5|0
1727250900000|2024-09-25 07:55:00|3264|3258|3265.5|3261|3265.5|3261|3264|3258|0
1727251200000|2024-09-25 08:00:00|3266|3261.5|3266|3261|3266.5|3262|3266|3260|0
1727251500000|2024-09-25 08:05:00|3265|3260.5|3264.5|3258.5|3265|3261.5|3264.5|3258.5|0
1727251800000|2024-09-25 08:10:00|3265|3259|3264.5|3258|3265|3261|3264.5|3258|0
1727252100000|2024-09-25 08:15:00|3263.5|3257.5|3261.5|3254.5|3263.5|3257.5|3261.5|3254.5|0
1727252400000|2024-09-25 08:20:00|3261|3254|3261|3256.5|3261|3256.5|3260.5|3254|0
1727252700000|2024-09-25 08:25:00|3260.5|3256|3262.5|3257.5|3262.5|3257.5|3260.5|3255.5|0
1727253000000|2024-09-25 08:30:00|3263|3258.5|3262.5|3257|3263|3258.5|3262.5|3257|0
1727253300000|2024-09-25 08:35:00|3262|3256.5|3261.5|3256.5|3262|3257.5|3260.5|3254.5|0
1727253600000|2024-09-25 08:40:00|3262|3256|3261.5|3256|3262|3257.5|3261.5|3255.5|0
1727253900000|2024-09-25 08:45:00||3255.5||3255.5||3256.5||3254.5|0
1727254200000|2024-09-25 08:50:00|3262|3256.5|3261.5|3257|3262|3257.5|3261.5|3255|0
1727254500000|2024-09-25 08:55:00|3262|3256.5|3262.5|3257|3263|3258|3261.5|3256.5|0
1727254800000|2024-09-25 09:00:00|3262|3256.5|3261.5|3255|3262|3257|3261.5|3255|0
1727255100000|2024-09-25 09:05:00|3261|3254.5|3260.5|3255|3261|3255.5|3260.5|3254|0
1727255400000|2024-09-25 09:10:00||3254.5||3256||3256||3254.5|0
1727255700000|2024-09-25 09:15:00|3261|3255.5|3261|3256.5|3261|3256.5|3260.5|3255.5|0
1727256000000|2024-09-25 09:20:00|3260.5|3256|3260.5|3256|3260.5|3256|3260.5|3255|0
1727256300000|2024-09-25 09:25:00|3261|3257|3262.5|3257.5|3262.5|3258|3261|3257|0
1727256600000|2024-09-25 09:30:00|3263|3257|3265|3260.5|3265.5|3260.5|3263|3257|0
1727256900000|2024-09-25 09:35:00|3265.5|3260|3265|3260.5|3265.5|3261|3265|3260|0
1727257200000|2024-09-25 09:40:00|3265.5|3260|3266|3261|3266|3261|3265.5|3260|0
1727257500000|2024-09-25 09:45:00||3260||3260||3260||3259|0
1727257800000|2024-09-25 09:50:00||3259||3260||3260||3259|0
1727258100000|2024-09-25 09:55:00|3266.5|3261|3268|3264|3268.5|3264|3266.5|3261|0
1727258400000|2024-09-25 10:00:00|3268.5|3263.5|3320.5|3251|3320.5|3264.5|3268.5|3229|0
1727258700000|2024-09-25 10:05:00|3323|3214.5|3273.5|3267.5|3323|3267.5|3273.5|3214.5|0
1727259000000|2024-09-25 10:10:00|3272.5|3266|3271.5|3266|3272.5|3266|3271.5|3266|0
1727259600000|2024-09-25 10:20:00||3265.5||3266.5||3266.5||3265.5|0
1727260200000|2024-09-25 10:30:00||3266||3266||3266||3266|0
1727260800000|2024-09-25 10:40:00|3293|3257.5|3270.5|3263.5|3293|3263.5|3270.5|3239.5|0
1727261100000|2024-09-25 10:45:00||3264||3264.5||3264.5||3264|0
1727261400000|2024-09-25 10:50:00||3265||3266.5||3266.5||3265|0
1727261700000|2024-09-25 10:55:00|3271|3267.5|3273|3268|3273|3268|3271|3267.5|0
1727262000000|2024-09-25 11:00:00|3292|3241.5|3275.5|3269.5|3295.5|3269.5|3275.5|3241.5|0
1727262300000|2024-09-25 11:05:00|3275|3268|3274.5|3269|3275|3269|3274.5|3268|0
1727262600000|2024-09-25 11:10:00|3275|3270|3275.5|3271|3275.5|3271|3275|3270|0
1727262900000|2024-09-25 11:15:00|3276|3272|3277|3272.5|3277|3273|3276|3272|0
1727263200000|2024-09-25 11:20:00|3277.5|3273|3278|3273.5|3278|3273.5|3277.5|3273|0
1727263500000|2024-09-25 11:25:00|3277.5|3272.5|3277.5|3271|3277.5|3272.5|3277.5|3271|0
1727263800000|2024-09-25 11:30:00|3277|3269.5|3274.5|3269|3277|3270.5|3274.5|3269|0
1727264100000|2024-09-25 11:35:00|3275|3270|3275.5|3271|3276|3271|3275|3270|0
1727264400000|2024-09-25 11:40:00|3276|3272|3277|3272|3277|3272|3276|3272|0
1727264700000|2024-09-25 11:45:00|3277.5|3273|3278|3274|3278.5|3274|3277.5|3273|0
1727265000000|2024-09-25 11:50:00|3278.5|3273.5|3279|3274.5|3279|3274.5|3278|3273.5|1
1727265300000|2024-09-25 11:55:00|3278.5|3274|3278.5|3273.5|3278.5|3274|3278.5|3273.5|0
1727265600000|2024-09-25 12:00:00|3279|3274|3278.5|3274|3279|3274.5|3278.5|3274|0
1727265900000|2024-09-25 12:05:00|3279|3273.5|3278.5|3274|3279|3274.5|3278.5|3273.5|0
1727266200000|2024-09-25 12:10:00||3273.5||3273.5||3274||3273|0
1727266500000|2024-09-25 12:15:00|3279|3274|3280|3276|3280|3276|3279|3274|0
1727266800000|2024-09-25 12:20:00|3280.5|3276.5|3281|3276|3281.5|3277|3280.5|3276|0
1727267100000|2024-09-25 12:25:00|3281.5|3277|3282|3277|3282.5|3278|3281.5|3277|0
1727267400000|2024-09-25 12:30:00|3281|3276.5|3280.5|3275|3281|3276.5|3280.5|3274|0
1727267700000|2024-09-25 12:35:00|3281|3275.5|3282|3277.5|3282.5|3278|3281|3275.5|0
1727268000000|2024-09-25 12:40:00|3282.5|3277|3282|3276.5|3282.5|3277|3282|3276.5|0
1727268300000|2024-09-25 12:45:00|3281|3276|3280.5|3275|3281|3276|3280.5|3274|0
1727268600000|2024-09-25 12:50:00|3281|3275.5|3281|3276.5|3281|3276.5|3280.5|3275.5|0
1727268900000|2024-09-25 12:55:00|3281.5|3277.5|3282|3277|3282|3277.5|3281.5|3276.5|0
1727269200000|2024-09-25 13:00:00|3282.5|3278|3282.5|3277.5|3283|3279|3282.5|3277|0
1727269500000|2024-09-25 13:05:00||3277||3278||3278||3277|0
1727269800000|2024-09-25 13:10:00|3282|3277.5|3281.5|3276|3282|3277.5|3281.5|3276|0
1727270100000|2024-09-25 13:15:00||3275.5||3275.5||3275.5||3275.5|0
1727270400000|2024-09-25 13:20:00||3275||3275||3275||3275|0
1727270700000|2024-09-25 13:25:00|3280.5|3274.5|3280.5|3274.5|3280.5|3274.5|3280.5|3274|0
1727271000000|2024-09-25 13:30:00|3280|3274|3275.5|3270|3280|3274|3275.5|3270|1
1727271300000|2024-09-25 13:35:00||3270.5||3269.5||3271||3269.5|0
1727271600000|2024-09-25 13:40:00|3275|3269|3272|3267.5|3275|3269|3271.5|3265.5|0
1727271900000|2024-09-25 13:45:00|3272.5|3268|3271.5|3266|3273|3268.5|3271.5|3266|0
1727272200000|2024-09-25 13:50:00|3271|3267|3270.5|3265.5|3271|3267|3269.5|3263.5|0
1727272500000|2024-09-25 13:55:00|3271|3265|3275|3264.5|3275|3268|3270.5|3264.5|0
1727272800000|2024-09-25 14:00:00|3274.5|3265|3274.5|3270|3275|3270.5|3273.5|3265|0
1727273100000|2024-09-25 14:05:00|3275|3269.5|3279.5|3275|3280|3275.5|3275|3269.5|0
1727273400000|2024-09-25 14:10:00|3280|3274.5|3279.5|3274|3280|3274.5|3279.5|3273.5|0
1727273700000|2024-09-25 14:15:00|3280|3275|3282.5|3277|3283|3278.5|3279.5|3275|0
1727274000000|2024-09-25 14:20:00||3276.5||3276||3277.5||3276|0
1727274300000|2024-09-25 14:25:00|3281.5|3275.5|3278.5|3272.5|3281.5|3275.5|3278.5|3272.5|0
1727274600000|2024-09-25 14:30:00|3277.5|3272|3279|3274.5|3279|3274.5|3277.5|3271.5|0
1727274900000|2024-09-25 14:35:00|3279.5|3275|3281.5|3277|3281.5|3277|3279.5|3274.5|0
1727275200000|2024-09-25 14:40:00|3282|3277.5|3283|3278|3283|3278|3282|3277.5|0
1727275500000|2024-09-25 14:45:00|3282.5|3277.5|3282.5|3276|3282.5|3278|3282.5|3276|0
1727275800000|2024-09-25 14:50:00|3283|3275.5|3282.5|3277|3283|3279|3282.5|3275.5|0
1727276100000|2024-09-25 14:55:00|3282|3276.5|3281.5|3275.5|3282|3276.5|3281.5|3274.5|0
1727276400000|2024-09-25 15:00:00|3282|3276.5|3281.5|3277|3282|3277|3281.5|3276|0
1727276700000|2024-09-25 15:05:00|3282|3278|3283|3278.5|3283|3278.5|3281.5|3276.5|0
1727277000000|2024-09-25 15:10:00|3282.5|3278|3282.5|3277.5|3283|3278|3282.5|3277.5|0
1727277300000|2024-09-25 15:15:00|3283|3278.5|3282.5|3278|3283|3278.5|3282.5|3277.5|0
1727277600000|2024-09-25 15:20:00||3277.5||3277||3277.5||3277|0
1727277900000|2024-09-25 15:25:00||3276.5||3276||3276.5||3276|0
1727278200000|2024-09-25 15:30:00|3289|3270|3287|3267.5|3303|3270|3287|3266.5|0
1727278500000|2024-09-25 15:35:00|3288|3266.5|3287|3269|3293.5|3269|3286|3265|0
1727278800000|2024-09-25 15:40:00|3288|3270|3295|3269|3303|3271.5|3288|3267|0
1727279100000|2024-09-25 15:45:00|3294|3266|3289.5|3268|3294|3268|3289.5|3266|0
1727279400000|2024-09-25 15:50:00|3305|3265.5|3329.5|3268|3331|3269.5|3305|3264.5|0
1727279700000|2024-09-25 15:55:00|3331|3269.5|3331|3269.5|3331|3269.5|3331|3269.5|0
1727280300000|2024-09-25 16:05:00||3271||3271||3271||3271|0
1727280900000|2024-09-25 16:15:00||3269.5||3269.5||3269.5||3269.5|0
1727281200000|2024-09-25 16:20:00||3271||3271||3271||3271|0
1727281500000|2024-09-25 16:25:00|3332.5||3332.5||3332.5||3332.5||0
1727282400000|2024-09-25 16:40:00|3331|3269.5|3331|3269.5|3331|3269.5|3331|3269.5|0
1727282700000|2024-09-25 16:45:00||3271||3269.5||3271||3269.5|0
1727283000000|2024-09-25 16:50:00||3271||3271||3271||3271|0
1727283300000|2024-09-25 16:55:00|3329.5|3269.5|3329.5|3269.5|3329.5|3269.5|3329.5|3269.5|0
1727283600000|2024-09-25 17:00:00|3327.5|3268|3329.5|3268|3329.5|3268|3327.5|3266.5|0
1727283900000|2024-09-25 17:05:00||3269.5||3268||3269.5||3268|0
1727285400000|2024-09-25 17:30:00|3327.5|3266.5|3327.5|3266.5|3327.5|3266.5|3327.5|3266.5|0
1727285700000|2024-09-25 17:35:00|3326|3265|3327.5|3266.5|3327.5|3266.5|3326|3265|0
1727286000000|2024-09-25 17:40:00|3326|3265|3326|3265|3326|3265|3326|3265|0
1727286300000|2024-09-25 17:45:00|3324.5|3263.5|3324.5|3263.5|3324.5|3263.5|3324.5|3263.5|0
1727286600000|2024-09-25 17:50:00|3326|3265|3327.5|3266.5|3327.5|3266.5|3326|3265|0
1727286900000|2024-09-25 17:55:00|3329.5|3268|3329.5|3268|3329.5|3268|3329.5|3268|0
1727288100000|2024-09-25 18:15:00|3327.5|3266.5|3327.5|3268|3327.5|3268|3327.5|3266.5|0
1727288700000|2024-09-25 18:25:00|3329.5||3329.5||3329.5||3329.5||0
1727292900000|2024-09-25 19:35:00|3327.5|3266.5|3327.5|3266.5|3327.5|3266.5|3327.5|3266.5|0
1727293500000|2024-09-25 19:45:00||3268||3268||3268||3268|0
1727330400000|2024-09-26 06:00:00|3333|3280|3358.5|3256|3358.5|3280|3331.5|3256|0
1727333100000|2024-09-26 06:45:00|3340.5|3271.5|3340.5|3271.5|3340.5|3271.5|3340.5|3271.5|0
1727333400000|2024-09-26 06:50:00|3346.5|3261.5|3358|3246.5|3360|3261.5|3346.5|3237.5|0
1727333700000|2024-09-26 06:55:00|3348.5|3256.5|3335|3279.5|3348.5|3279.5|3335|3256.5|0
1727334000000|2024-09-26 07:00:00|3334|3280|3349|3289.5|3378.5|3301.5|3334|3261.5|0
1727334300000|2024-09-26 07:05:00||3295.5||3297.5||3305.5||3295.5|0
1727334600000|2024-09-26 07:10:00|3305|3298|3349|3301.5|3349.5|3306.5|3305|3292.5|1
1727334900000|2024-09-26 07:15:00|3349.5|3292.5|3349|3301.5|3349.5|3347|3349|3292.5|5
1727335200000|2024-09-26 07:20:00|3347|3302|3330.5|3325|3347|3327.5|3330.5|3299|0
1727335500000|2024-09-26 07:25:00|3331|3325.5|3329.5|3322.5|3331|3326|3329.5|3322.5|0
1727335800000|2024-09-26 07:30:00|3328.5|3323|3323|3315.5|3328.5|3324.5|3318|3315|5
1727336100000|2024-09-26 07:35:00|3323.5||3323||3324||3320||0
1727336400000|2024-09-26 07:40:00|3323.5|3316|3323.5|3316.5|3325.5|3316.5|3322.5|3316|0
1727336700000|2024-09-26 07:45:00|3324||3323||3324||3322||0
1727337000000|2024-09-26 07:50:00|3323.5|3317.5|3328|3318.5|3328|3318.5|3323.5|3317.5|0
1727337300000|2024-09-26 07:55:00|3328.5|3319|3334.5|3328.5|3357.5|3328.5|3328.5|3298|0
1727337600000|2024-09-26 08:00:00|3334|3329|3335|3330|3335|3330.5|3334|3327.5|1
1727337900000|2024-09-26 08:05:00|3335.5|3330.5|3336|3329.5|3336.5|3332|3335|3329.5|0
1727338200000|2024-09-26 08:10:00|3335|3329|3335|3330.5|3335|3330.5|3334.5|3328|0
1727338500000|2024-09-26 08:15:00|3335.5|3331|3337|3332|3337|3332|3335.5|3330|0
1727338800000|2024-09-26 08:20:00|3337.5|3332.5|3338|3333|3338.5|3334|3337.5|3332|0
1727339100000|2024-09-26 08:25:00|3338.5|3333.5|3338.5|3333.5|3339|3334.5|3338|3332|0
1727339400000|2024-09-26 08:30:00|3339|3334|3340|3335.5|3340.5|3336|3338.5|3334|0
1727339700000|2024-09-26 08:35:00|3340.5|3335|3340|3334|3340.5|3335.5|3340|3334|0
1727340000000|2024-09-26 08:40:00|3339|3333.5|3337.5|3331|3339|3334.5|3337.5|3331|0
1727340300000|2024-09-26 08:45:00|3338|3331.5|3336.5|3330.5|3338|3333|3336.5|3330.5|0
1727340600000|2024-09-26 08:50:00|3336|3330|3334.5|3328.5|3355|3330|3334.5|3303.5|0
1727340900000|2024-09-26 08:55:00|3334|3329|3333.5|3328.5|3334|3329.5|3333.5|3327.5|0
1727341200000|2024-09-26 09:00:00|3334|3329|3331.5|3325|3334|3329.5|3331.5|3325|0
1727341500000|2024-09-26 09:05:00|3331|3324.5|3326.5|3320.5|3331|3325|3326.5|3320.5|1
1727341800000|2024-09-26 09:10:00|3327|3321|3331.5|3326.5|3331.5|3327|3327|3321|0
1727342100000|2024-09-26 09:15:00||3326||3327||3327||3326|0
1727342400000|2024-09-26 09:20:00|3332|3326.5|3331.5|3325.5|3332|3326.5|3331.5|3325.5|0
1727342700000|2024-09-26 09:25:00|3332|3325|3331.5|3325.5|3332|3327|3331.5|3324.5|0
1727343000000|2024-09-26 09:30:00||3325||3325.5||3326||3325|0
1727343300000|2024-09-26 09:35:00||3326.5||3325||3326.5||3324.5|0
1727343600000|2024-09-26 09:40:00|3332|3325.5|3331.5|3326.5|3332|3327.5|3331.5|3325.5|0
1727343900000|2024-09-26 09:45:00|3330.5|3326|3329.5|3325|3330.5|3326|3329.5|3323|0
1727344200000|2024-09-26 09:50:00|3330|3325.5|3331.5|3327|3332|3327|3329.5|3325.5|0
1727344500000|2024-09-26 09:55:00|3332|3327.5|3332.5|3328|3333|3328|3330|3327|1
1727344800000|2024-09-26 10:00:00|3333|3328.5|3329|3326.5|3333.5|3329|3329|3326.5|1
1727345100000|2024-09-26 10:05:00|3331|3326|3331|3325.5|3331|3326|3329.5|3325|3
1727345400000|2024-09-26 10:10:00|3331.5||3331||3331.5||3330.5||0
1727345700000|2024-09-26 10:15:00|3330||3331.5||3332||3330||0
1727346000000|2024-09-26 10:20:00|3331||3331||3332||3330.5||0
1727346300000|2024-09-26 10:25:00|3331.5||3332.5||3332.5||3331.5||0
1727346600000|2024-09-26 10:30:00|3333||3333||3333.5||3332.5||0
1727346900000|2024-09-26 10:35:00|3332.5||3332.5||3332.5||3332||0
1727347200000|2024-09-26 10:40:00|3333|3326|3335|3326.5|3335|3326.5|3333|3326|0
1727347500000|2024-09-26 10:45:00|3335.5|3327|3338|3328.5|3338|3328.5|3335.5|3327|0
1727347800000|2024-09-26 10:50:00|3338.5|3329.5|3339|3329.5|3339|3329.5|3338|3329.5|0
1727348100000|2024-09-26 10:55:00|3339.5|3330|3338|3332.5|3339.5|3332.5|3335|3330|10
1727348400000|2024-09-26 11:00:00|3338.5|3326|3337.5|3330|3357.5|3330|3337.5|3307|0
1727348700000|2024-09-26 11:05:00|3338|3331.5|3339.5|3334.5|3340|3335.5|3337|3331.5|11
1727349000000|2024-09-26 11:10:00|3340|3334|3340|3335|3340|3335|3340|3334|0
1727349300000|2024-09-26 11:15:00|3339.5|3334.5|3340|3335.5|3340.5|3336|3339.5|3334|0
1727349600000|2024-09-26 11:20:00|3340.5|3336|3341.5|3337|3342|3337.5|3340.5|3336|0
1727349900000|2024-09-26 11:25:00|3342|3338|3344.5|3339.5|3344.5|3339.5|3342|3338|0
1727350200000|2024-09-26 11:30:00|3345|3340|3345|3337.5|3345.5|3340.5|3345|3337.5|0
1727350500000|2024-09-26 11:35:00|3344|3338|3343.5|3336|3344|3338.5|3343.5|3336|0
1727350800000|2024-09-26 11:40:00||3336.5||3337.5||3338||3336.5|0
1727351100000|2024-09-26 11:45:00||3338.5||3338.5||3339||3337.5|0
1727351400000|2024-09-26 11:50:00||3338||3337||3338||3337|0
1727351700000|2024-09-26 11:55:00||3338||3339||3339||3338|0
1727352000000|2024-09-26 12:00:00|3344|3338.5|3343.5|3335.5|3344|3338.5|3343.5|3335.5|0
1727352300000|2024-09-26 12:05:00||3336||3336.5||3336.5||3336|0
1727352600000|2024-09-26 12:10:00|3343|3336|3342.5|3334.5|3343|3336|3342.5|3334.5|0
1727352900000|2024-09-26 12:15:00||3335||3336.5||3336.5||3335|0
1727353200000|2024-09-26 12:20:00|3343|3337|3343.5|3338.5|3343.5|3339|3342.5|3337|0
1727353500000|2024-09-26 12:25:00|3345.5|3338|3345.5|3334.5|3345.5|3339|3345.5|3334.5|0
1727353800000|2024-09-26 12:30:00|3346|3335|3344|3339.5|3346.5|3339.5|3343.5|3335|0
1727354100000|2024-09-26 12:35:00|3344.5|3339|3344.5|3339|3344.5|3340|3344.5|3339|0
1727354400000|2024-09-26 12:40:00|3345|3338.5|3346|3341.5|3346|3341.5|3344.5|3338.5|0
1727354700000|2024-09-26 12:45:00|3346.5|3341|3347.5|3343|3348|3343.5|3346|3340.5|0
1727355000000|2024-09-26 12:50:00|3348|3344|3350|3345|3350|3345|3347.5|3343.5|0
1727355300000|2024-09-26 12:55:00|3350.5|3345.5|3351.5|3346|3352|3347|3350.5|3345.5|0
1727355600000|2024-09-26 13:00:00|3352|3346.5|3351.5|3347|3352|3348|3351.5|3346.5|0
1727355900000|2024-09-26 13:05:00|3352|3348|3355.5|3350.5|3356|3351.5|3352|3348|0
1727356200000|2024-09-26 13:10:00|3356|3351|3356.5|3350.5|3357|3352|3355.5|3349.5|0
1727356500000|2024-09-26 13:15:00||3351||3351||3352||3350|0
1727356800000|2024-09-26 13:20:00||3350.5||3350.5||3350.5||3350.5|0
1727357100000|2024-09-26 13:25:00|3357|3351|3358|3352|3358.5|3353.5|3357|3351|0
1727357400000|2024-09-26 13:30:00|3358.5|3351.5|3352.5|3348|3359|3352.5|3352.5|3348|1
1727357700000|2024-09-26 13:35:00|3353|3348.5|3357.5|3349.5|3358|3349.5|3352|3347|0
1727358000000|2024-09-26 13:40:00|3357||3357||3358.5||3355||0
1727358300000|2024-09-26 13:45:00|3357.5|3350.5|3356|3350.5|3359.5|3350.5|3355|3350|0
1727358600000|2024-09-26 13:50:00|3355.5|3350|3357.5|3349.5|3357.5|3350.5|3354|3349.5|0
1727358900000|2024-09-26 13:55:00|3357|3349|3356.5|3345.5|3357|3349|3353|3345.5|0
1727359200000|2024-09-26 14:00:00|3357|3346|3354|3347.5|3358|3347.5|3353.5|3345.5|0
1727359500000|2024-09-26 14:05:00|3353.5|3347|3351|3346.5|3355|3347.5|3350.5|3346.5|0
1727359800000|2024-09-26 14:10:00|3351.5||3352.5||3353||3351.5||0
1727360100000|2024-09-26 14:15:00|3353||3352.5||3353||3352||0
1727360400000|2024-09-26 14:20:00|3352|3346|3349|3344.5|3352|3346|3348.5|3344|0
1727360700000|2024-09-26 14:25:00|3349.5|3344|3346.5|3341|3350|3344|3345.5|3341|0
1727361000000|2024-09-26 14:30:00|3347|3340.5|3343|3338|3348|3341|3342.5|3337.5|0
1727361300000|2024-09-26 14:35:00|3343.5||3346||3346||3343||0
1727361600000|2024-09-26 14:40:00|3345.5||3343||3345.5||3342.5||0
1727361900000|2024-09-26 14:45:00|3343.5|3337.5|3340.5|3335.5|3345.5|3337.5|3339.5|3335|0
1727362200000|2024-09-26 14:50:00|3340|3335|3337|3332.5|3340|3335|3337|3332.5|0
1727362500000|2024-09-26 14:55:00|3337.5|3333|3336|3331|3337.5|3333|3335|3330.5|0
1727362800000|2024-09-26 15:00:00|3335.5|3330.5|3338|3329.5|3338|3330.5|3334|3329|0
1727363100000|2024-09-26 15:05:00|3338.5|3330|3342|3331.5|3342|3331.5|3338.5|3330|0
1727363400000|2024-09-26 15:10:00|3342.5|3332|3343.5|3333.5|3343.5|3333.5|3342.5|3332|0
1727363700000|2024-09-26 15:15:00|3344|3334|3344|3334.5|3344|3334.5|3343|3334|0
1727364000000|2024-09-26 15:20:00|3344.5|3335|3347.5|3337.5|3347.5|3337.5|3344.5|3335|0
1727364300000|2024-09-26 15:25:00|3347||3344.5||3347||3344.5||0
1727364600000|2024-09-26 15:30:00|3351.5|3333|3355|3328.5|3370|3336|3350.5|3316|0
1727364900000|2024-09-26 15:35:00|3356|3329|3355|3328.5|3357|3334.5|3351|3315.5|0
1727365200000|2024-09-26 15:40:00|3354.5|3329.5|3360|3335|3360|3336|3354|3328.5|0
1727365500000|2024-09-26 15:45:00|3359.5|3335.5|3364|3332.5|3365.5|3336|3355|3326.5|0
1727365800000|2024-09-26 15:50:00|3401|3296.5|3401|3296.5|3401|3296.5|3400.5|3296.5|0
1727366100000|2024-09-26 15:55:00|3402.5|3298|3404|3299.5|3404|3299.5|3402.5|3298|0
1727366400000|2024-09-26 16:00:00|3402.5|3298|3401|3296.5|3402.5|3298|3400.5|3296.5|0
1727367000000|2024-09-26 16:10:00|3402.5|3298|3401|3298|3402.5|3298|3401|3298|0
1727367300000|2024-09-26 16:15:00|3402.5||3402.5||3402.5||3402.5||0
1727367600000|2024-09-26 16:20:00|3401|3296.5|3401|3296.5|3401|3296.5|3401|3296.5|0
1727367900000|2024-09-26 16:25:00|3402.5|3298|3402.5|3298|3402.5|3298|3402|3298|0
1727368200000|2024-09-26 16:30:00|3401|3296.5|3401|3296.5|3401|3296.5|3401|3296.5|0
1727368500000|2024-09-26 16:35:00|3402.5|3298|3402.5|3298|3402.5|3298|3402.5|3298|0
1727368800000|2024-09-26 16:40:00|3401||3402.5||3402.5||3401||0
1727370300000|2024-09-26 17:05:00|3402|3296.5|3401|3296.5|3402.5|3296.5|3401|3296.5|0
1727370900000|2024-09-26 17:15:00|3399|3295|3397.5|3293.5|3399|3295|3397.5|3293.5|0
1727371200000|2024-09-26 17:20:00|3399|3295|3399|3295|3399|3295|3399|3295|0
1727371800000|2024-09-26 17:30:00|3401|3296.5|3402.5|3298|3402.5|3298|3401|3296.5|0
1727372100000|2024-09-26 17:35:00|3401||3401||3401||3401||0
1727372700000|2024-09-26 17:45:00|3402.5||3402.5||3402.5||3402.5||0
1727373900000|2024-09-26 18:05:00||3299.5||3299.5||3299.5||3299.5|0
1727374200000|2024-09-26 18:10:00|3404||3404||3404||3404||0
1727374500000|2024-09-26 18:15:00||3301||3301||3301||3301|0
1727374800000|2024-09-26 18:20:00||3299.5||3299.5||3299.5||3299.5|0
1727375400000|2024-09-26 18:30:00|3403.5||3404||3404||3403.5||0
1727378100000|2024-09-26 19:15:00|3402.5||3402.5||3402.5||3402.5||0
1727378700000|2024-09-26 19:25:00||3298||3298||3298||3298|0
1727379900000|2024-09-26 19:45:00|3404|3299.5|3404|3299.5|3404|3299.5|3404|3299.5|0
1727380200000|2024-09-26 19:50:00|3405.5|3301|3405.5|3301|3405.5|3301|3405.5|3301|0
1727380500000|2024-09-26 19:55:00|3407|3302.5|3407|3302.5|3407|3302.5|3407|3302.5|0
1727416800000|2024-09-27 06:00:00|3394|3306|3403|3300.5|3405|3307.5|3394|3300.5|0
1727419800000|2024-09-27 06:50:00|3400|3293|3393|3293|3400|3293|3393|3293|0
1727420100000|2024-09-27 06:55:00|3399|3299|3389|3331|3400|3331|3380.5|3299|0
1727420400000|2024-09-27 07:00:00|3388.5|3331.5|3385|3337.5|3394|3355|3368.5|3331.5|0
1727420700000|2024-09-27 07:05:00|3394|3343.5|3395|3344|3400.5|3344|3385|3343.5|0
1727421000000|2024-09-27 07:10:00|3394.5|3349.5|3385.5|3356.5|3407|3356.5|3385.5|3349.5|0
1727421300000|2024-09-27 07:15:00|3386|3358|3393|3384|3393.5|3389|3385.5|3356.5|1
1727421600000|2024-09-27 07:20:00|3392.5|3383.5|3386|3376.5|3392.5|3383.5|3386|3376.5|0
1727421900000|2024-09-27 07:25:00|3385|3377|3385|3376|3385|3378|3385|3375.5|0
1727422200000|2024-09-27 07:30:00|3383.5|3375.5|3384|3378|3384.5|3379.5|3383.5|3375|0
1727422500000|2024-09-27 07:35:00|3384.5|3377.5|3385|3379|3385|3380.5|3384|3376.5|0
1727422800000|2024-09-27 07:40:00|3385.5|3378.5|3385|3379.5|3385.5|3381|3385|3377.5|0
1727423100000|2024-09-27 07:45:00|3385.5|3380|3386|3379.5|3386|3381.5|3385.5|3379.5|0
1727423400000|2024-09-27 07:50:00|3386.5|3379|3388|3380.5|3388|3383|3386.5|3379|0
1727423700000|2024-09-27 07:55:00||3381||3381||3381||3379.5|0
1727424000000|2024-09-27 08:00:00|3388.5|3381.5|3389|3384|3389.5|3384.5|3388.5|3381.5|0
1727424300000|2024-09-27 08:05:00|3389.5|3384.5|3391|3382.5|3391.5|3387|3389.5|3382.5|0
1727424600000|2024-09-27 08:10:00|3389.5|3382|3389.5|3382.5|3389.5|3384|3389.5|3382|0
1727424900000|2024-09-27 08:15:00|3389|3382|3386.5|3378|3389|3382|3386.5|3378|0
1727425200000|2024-09-27 08:20:00|3386|3378.5|3385.5|3379|3386|3379|3385.5|3378|0
1727425500000|2024-09-27 08:25:00||3378.5||3381.5||3381.5||3378|0
1727425800000|2024-09-27 08:30:00|3386|3382|3389|3384|3389|3384.5|3386|3382|0
1727426100000|2024-09-27 08:35:00|3388.5|3383.5|3390|3385.5|3390.5|3385.5|3388.5|3383.5|0
1727426400000|2024-09-27 08:40:00||3385||3381.5||3385||3381.5|0
1727426700000|2024-09-27 08:45:00||3382||3383||3384||3382|0
1727427000000|2024-09-27 08:50:00||3383.5||3382||3385||3382|0
1727427300000|2024-09-27 08:55:00|3389|3381.5|3386.5|3380|3389|3381.5|3386.5|3378.5|0
1727427600000|2024-09-27 09:00:00||3380.5||3380.5||3381||3379|0
1727427900000|2024-09-27 09:05:00|3387|3380|3387|3382.5|3387|3382.5|3387|3379.5|0
1727428200000|2024-09-27 09:10:00|3387.5|3383|3391.5|3387|3391.5|3387|3387.5|3383|0
1727428500000|2024-09-27 09:15:00|3392|3388|3394.5|3389.5|3394.5|3389.5|3392|3388|0
1727428800000|2024-09-27 09:20:00|3394|3389|3394.5|3386.5|3395|3390|3394|3386.5|0
1727429100000|2024-09-27 09:25:00|3394|3386|3392.5|3384.5|3394|3386|3392.5|3384.5|0
1727429400000|2024-09-27 09:30:00|3392|3384|3390.5|3385|3392|3385|3390.5|3382.5|0
1727429700000|2024-09-27 09:35:00||3384.5||3385||3385.5||3384.5|0
1727430000000|2024-09-27 09:40:00|3391|3384.5|3391.5|3387|3391.5|3387|3391|3384.5|0
1727430300000|2024-09-27 09:45:00|3392|3386.5|3392.5|3386.5|3392.5|3387.5|3392|3386.5|0
1727430600000|2024-09-27 09:50:00|3395|3386|3407|3377.5|3413|3386.5|3395|3365.5|0
1727430900000|2024-09-27 09:55:00|3406|3378|3393.5|3388|3414|3388.5|3393.5|3360.5|0
1727431200000|2024-09-27 10:00:00||3387.5||3388||3388||3387|0
1727431500000|2024-09-27 10:05:00|3394|3388.5|3398.5|3393|3418|3393.5|3394|3362|1
1727431800000|2024-09-27 10:10:00|3398|3392.5|3397.5|3392|3398|3392.5|3396.5|3391.5|0
1727432100000|2024-09-27 10:15:00|3397|3391.5|3394.5|3390|3397|3391.5|3394.5|3390|0
1727432400000|2024-09-27 10:20:00|3395||3395||3396.5||3395||0
1727432700000|2024-09-27 10:25:00|3394|3389.5|3394|3389|3394|3389.5|3394|3389|0
1727433000000|2024-09-27 10:30:00|3393.5|3388.5|3392|3387.5|3393.5|3388.5|3392|3387.5|0
1727433300000|2024-09-27 10:35:00|3392.5|3388|3392|3387.5|3393|3388|3392|3387.5|0
1727433600000|2024-09-27 10:40:00|3391|3387|3391|3386|3392|3387|3391|3386|0
1727433900000|2024-09-27 10:45:00|3391.5||3392.5||3392.5||3391.5||0
1727434200000|2024-09-27 10:50:00|3393||3393.5||3393.5||3393||0
1727434500000|2024-09-27 10:55:00|3394||3395||3395||3393||0
1727434800000|2024-09-27 11:00:00|3420|3362|3393|3382.5|3422.5|3382.5|3392.5|3362|0
1727435100000|2024-09-27 11:05:00|3393.5|3383|3394.5|3383.5|3394.5|3383.5|3393.5|3383|0
1727435400000|2024-09-27 11:10:00|3395|3384|3397.5|3386.5|3397.5|3386.5|3395|3384|0
1727435700000|2024-09-27 11:15:00|3398|3387|3400.5|3389.5|3400.5|3389.5|3398|3387|0
1727436000000|2024-09-27 11:20:00|3401|3390.5|3400.5|3390.5|3402|3390.5|3400.5|3390.5|0
1727436300000|2024-09-27 11:25:00|3401|3391|3403.5|3392.5|3403.5|3392.5|3401|3391|0
1727436600000|2024-09-27 11:30:00|3404|3393.5|3405|3394.5|3405.5|3394.5|3404|3393.5|0
1727436900000|2024-09-27 11:35:00|3404.5||3403.5||3405||3403||0
1727437200000|2024-09-27 11:40:00|3403||3404.5||3404.5||3402.5||0
1727437500000|2024-09-27 11:45:00|3405|3395.5|3406|3395.5|3406|3395.5|3405|3395.5|0
1727437800000|2024-09-27 11:50:00|3405.5||3405||3405.5||3404||0
1727438100000|2024-09-27 11:55:00|3405.5||3406.5||3406.5||3405.5||0
1727438400000|2024-09-27 12:00:00|3407|3396|3408.5|3399.5|3408.5|3399.5|3407|3396|0
1727438700000|2024-09-27 12:05:00|3409|3400.5|3412|3402.5|3412|3402.5|3409|3400.5|0
1727439000000|2024-09-27 12:10:00|3411.5|3403|3413.5|3407|3413.5|3407|3411|3403|0
1727439300000|2024-09-27 12:15:00|3413||3413||3414||3411.5||0
1727439600000|2024-09-27 12:20:00|3412.5||3412.5||3413||3412||0
1727439900000|2024-09-27 12:25:00|3413||3418.5||3418.5||3413||0
1727440200000|2024-09-27 12:30:00|3419|3406.5|3415.5|3407|3419|3407|3413|3406.5|0
1727440500000|2024-09-27 12:35:00|3415||3415.5||3415.5||3413.5||0
1727440800000|2024-09-27 12:40:00|3416|3407.5|3417.5|3409|3418.5|3409|3416|3407.5|0
1727441100000|2024-09-27 12:45:00|3418|3410|3421|3413|3421.5|3413|3418|3410|0
1727441400000|2024-09-27 12:50:00|3421.5|3415.5|3419|3415.5|3421.5|3415.5|3419|3415.5|0
1727441700000|2024-09-27 12:55:00|3419.5|3413|3419|3413|3420|3413|3417|3412.5|2
1727442000000|2024-09-27 13:00:00|3418.5|3412.5|3418|3412|3418.5|3412.5|3417|3412|0
1727442300000|2024-09-27 13:05:00|3417.5||3419||3419||3417||0
1727442600000|2024-09-27 13:10:00|3419.5||3420||3420||3419||0
1727442900000|2024-09-27 13:15:00|3419.5||3419.5||3420||3418.5||0
1727443200000|2024-09-27 13:20:00|3419||3419||3420||3418.5||0
1727443500000|2024-09-27 13:25:00|3419.5||3420||3420.5||3419.5||0
1727443800000|2024-09-27 13:30:00|3419|3411.5|3417|3410|3419|3411.5|3415|3410|2
1727444100000|2024-09-27 13:35:00|3417.5||3418.5||3419||3417.5||0
1727444400000|2024-09-27 13:40:00|3419|3410.5|3418|3411|3420|3411|3418|3410.5|0
1727444700000|2024-09-27 13:45:00|3417.5|3411.5|3421|3413|3422|3413|3417.5|3411.5|0
1727445000000|2024-09-27 13:50:00|3420.5||3420||3422||3417.5||0
1727445300000|2024-09-27 13:55:00|3420.5|3417|3423|3410.5|3424.5|3420|3420.5|3410.5|12
1727445600000|2024-09-27 14:00:00|3421.5|3411|3424|3418|3424.5|3418.5|3420.5|3409.5|0
1727445900000|2024-09-27 14:05:00|3424.5|3417.5|3426.5|3421|3426.5|3421|3424.5|3417.5|0
1727446200000|2024-09-27 14:10:00|3426|3420.5|3426.5|3420.5|3427|3422|3426|3420|0
1727446500000|2024-09-27 14:15:00|3426|3420|3424.5|3418.5|3426|3420.5|3424.5|3416.5|0
1727446800000|2024-09-27 14:20:00||3418||3417||3418||3417|0
1727447100000|2024-09-27 14:25:00||3417.5||3418||3419||3417.5|0
1727447400000|2024-09-27 14:30:00||3418.5||3417||3419||3416.5|0
1727447700000|2024-09-27 14:35:00||3417.5||3418.5||3419.5||3417.5|0
1727448000000|2024-09-27 14:40:00||3418||3418.5||3419||3417.5|0
1727448300000|2024-09-27 14:45:00||3418||3419||3420||3418|0
1727448600000|2024-09-27 14:50:00|3425|3419.5|3425.5|3420.5|3425.5|3421|3425|3419|0
1727448900000|2024-09-27 14:55:00||3420||3418.5||3420||3418|0
1727449200000|2024-09-27 15:00:00||3418||3418.5||3418.5||3417.5|0
1727449500000|2024-09-27 15:05:00|3424.5|3419|3424.5|3417|3424.5|3419.5|3424.5|3416|0
1727449800000|2024-09-27 15:10:00||3417.5||3418||3419||3417.5|0
1727450100000|2024-09-27 15:15:00|3422.5|3418.5|3422|3417|3422.5|3419.5|3422|3417|0
1727450400000|2024-09-27 15:20:00|3422.5|3417.5|3422.5|3417.5|3422.5|3417.5|3421.5|3417|0
1727450700000|2024-09-27 15:25:00|3422||3422.5||3422.5||3422||0
1727451000000|2024-09-27 15:30:00|3438|3410|3429|3411|3438|3411.5|3428|3410|0
1727451300000|2024-09-27 15:35:00|3429.5|3410.5|3439.5|3404|3440|3416|3429.5|3403.5|0
1727451600000|2024-09-27 15:40:00|3438.5|3404.5|3472.5|3367|3475|3410.5|3433.5|3367|0
1727451900000|2024-09-27 15:45:00|3474||3472.5||3474||3472.5||0
1727452200000|2024-09-27 15:50:00|3471|3365.5|3469|3364|3471|3365.5|3469|3364|0
1727452500000|2024-09-27 15:55:00||3362.5||3362.5||3362.5||3362.5|0
1727452800000|2024-09-27 16:00:00|3467.5|3360.5|3467.5|3360.5|3467.5|3360.5|3467.5|3360.5|0
1727453400000|2024-09-27 16:10:00|3466|3359|3466|3359|3466|3359|3466|3359|0
1727453700000|2024-09-27 16:15:00|3467.5|3360.5|3467.5|3360.5|3467.5|3360.5|3467.5|3360.5|0
1727454600000|2024-09-27 16:30:00|3466|3359|3466|3360.5|3466|3360.5|3466|3359|0
1727455200000|2024-09-27 16:40:00|3464.5|3359|3464.5|3359|3464.5|3359|3464.5|3359|0
1727455500000|2024-09-27 16:45:00||3357.5||3357.5||3357.5||3357.5|0
1727456100000|2024-09-27 16:55:00|3463||3463||3463||3463||0
1727456400000|2024-09-27 17:00:00|3464.5||3464.5||3464.5||3464.5||0
1727456700000|2024-09-27 17:05:00|3463|3356|3461|3354.5|3463|3356|3461|3354.5|0
1727457300000|2024-09-27 17:15:00|3459.5||3459.5||3459.5||3459.5||0
1727458200000|2024-09-27 17:30:00||3353||3353||3353||3353|0
1727459100000|2024-09-27 17:45:00||3354.5||3354.5||3354.5||3354.5|0
1727459400000|2024-09-27 17:50:00|3461||3461||3461||3461||0
1727460900000|2024-09-27 18:15:00|3459.5||3459.5||3459.5||3459.5||0
1727461500000|2024-09-27 18:25:00|3458|3353|3456.5|3351|3458|3353|3456.5|3351|0
1727461800000|2024-09-27 18:30:00|3455|3349.5|3456.5|3349.5|3456.5|3349.5|3455|3348|0
1727462100000|2024-09-27 18:35:00|3455|3348|3455|3348|3455|3348|3455|3348|0
1727462400000|2024-09-27 18:40:00|3456.5|3349.5|3456.5|3351|3456.5|3351|3456.5|3349.5|0
1727462700000|2024-09-27 18:45:00|3458|3353|3458|3353|3458|3353|3458|3353|0
1727463000000|2024-09-27 18:50:00||3351||3351||3351||3351|0
1727463300000|2024-09-27 18:55:00|3459.5|3353|3459.5|3354.5|3459.5|3354.5|3459.5|3353|0
1727463600000|2024-09-27 19:00:00||3353||3353||3353||3353|0
1727463900000|2024-09-27 19:05:00|3458||3458||3458||3458||0
1727464500000|2024-09-27 19:15:00|3459.5||3459.5||3459.5||3459.5||0
1727464800000|2024-09-27 19:20:00|3458||3458||3458||3458||0
1727465100000|2024-09-27 19:25:00|3459.5||3459.5||3459.5||3459.5||0
1727465400000|2024-09-27 19:30:00||3354.5||3354.5||3354.5||3354.5|0
1727466000000|2024-09-27 19:40:00||3353||3353||3353||3353|0
1727466300000|2024-09-27 19:45:00||3354.5||3354.5||3354.5||3354.5|0
1727466600000|2024-09-27 19:50:00|3461||3461||3461||3461||0
1727466900000|2024-09-27 19:55:00|3459.5|3353|3458|3353|3459.5|3353|3458|3353|0
1727676000000|2024-09-30 06:00:00|3438|3383.5|3463|3356.5|3463|3383.5|3436.5|3356.5|0
1727679000000|2024-09-30 06:50:00|3459|3349.5|3459|3343.5|3459|3349.5|3459|3337|0
1727679300000|2024-09-30 06:55:00|3465|3352.5|3439.5|3391.5|3465|3391.5|3439.5|3346|0
1727679600000|2024-09-30 07:00:00|3439|3392|3441.5|3392|3441.5|3404|3423.5|3385|0
1727679900000|2024-09-30 07:05:00|3447.5|3392.5|3454|3410|3454|3410|3447.5|3389|0
1727680200000|2024-09-30 07:10:00|3460|3401.5|3460.5|3423.5|3460.5|3423.5|3460|3401.5|0
1727680500000|2024-09-30 07:15:00|3459|3406.5|3429.5|3422.5|3459|3427.5|3429.5|3406.5|0
1727680800000|2024-09-30 07:20:00|3429|3420.5|3426|3417.5|3429|3420.5|3422|3417|0
1727681100000|2024-09-30 07:25:00|3426.5|3417|3419|3414|3426.5|3417|3419|3414|0
1727681400000|2024-09-30 07:30:00|3419.5|3414.5|3414|3409.5|3421.5|3414.5|3414|3409|0
1727681700000|2024-09-30 07:35:00|3414.5|3409|3412|3407.5|3414.5|3409.5|3412|3407|0
1727682000000|2024-09-30 07:40:00|3412.5||3416.5||3417||3412.5||0
1727682300000|2024-09-30 07:45:00|3417|3408|3410.5|3406|3417.5|3408.5|3410.5|3406|0
1727682600000|2024-09-30 07:50:00|3411|3405.5|3413|3406|3413|3406|3410|3405.5|0
1727682900000|2024-09-30 07:55:00|3413.5|3406.5|3416.5|3407|3416.5|3407|3413.5|3406.5|0
1727683200000|2024-09-30 08:00:00|3416|3407.5|3410.5|3404.5|3416|3411.5|3410.5|3403|0
1727683500000|2024-09-30 08:05:00|3411|3405|3412|3407|3412|3407|3411|3404|0
1727683800000|2024-09-30 08:10:00|3411.5|3406.5|3412.5|3405|3414|3409.5|3411.5|3405|0
1727684100000|2024-09-30 08:15:00|3411.5|3404.5|3411.5|3404.5|3411.5|3406|3411.5|3403.5|0
1727684400000|2024-09-30 08:20:00||3405||3405||3406.5||3404|0
1727684700000|2024-09-30 08:25:00|3410.5|3404.5|3410.5|3403|3410.5|3406.5|3410.5|3403|0
1727685000000|2024-09-30 08:30:00|3409.5|3402.5|3409.5|3403|3409.5|3403.5|3409.5|3401.5|0
1727685300000|2024-09-30 08:35:00|3410|3403.5|3409.5|3403.5|3410|3405|3409.5|3402.5|0
1727685600000|2024-09-30 08:40:00|3409|3403|3408.5|3401.5|3409|3403|3408.5|3401.5|0
1727685900000|2024-09-30 08:45:00|3409|3402|3408.5|3402.5|3409|3404.5|3408.5|3402|0
1727686200000|2024-09-30 08:50:00||3402||3401.5||3402.5||3401|0
1727686500000|2024-09-30 08:55:00||3402||3401.5||3402.5||3401.5|0
1727686800000|2024-09-30 09:00:00|3407.5|3402|3403.5|3396|3407.5|3402|3403.5|3396|0
1727687100000|2024-09-30 09:05:00||3396.5||3399||3399||3396.5|0
1727687400000|2024-09-30 09:10:00|3404|3398.5|3403.5|3398.5|3404|3399|3403.5|3398|0
1727687700000|2024-09-30 09:15:00|3404|3399|3403.5|3396|3404|3399.5|3403.5|3396|0
1727688000000|2024-09-30 09:20:00||3396.5||3398||3398||3396|0
1727688300000|2024-09-30 09:25:00|3404|3398.5|3406.5|3400.5|3406.5|3402|3403.5|3398|0
1727688600000|2024-09-30 09:30:00||3401||3400.5||3401.5||3400|0
1727688900000|2024-09-30 09:35:00|3407|3401|3406.5|3399|3407|3402|3406.5|3399|0
1727689200000|2024-09-30 09:40:00|3406|3398.5|3404.5|3396.5|3406|3398.5|3404.5|3396.5|0
1727689500000|2024-09-30 09:45:00||3397||3398.5||3398.5||3397|0
1727689800000|2024-09-30 09:50:00||3398||3397.5||3399||3397.5|0
1727690100000|2024-09-30 09:55:00|3405|3398|3405.5|3401|3405.5|3401|3405|3398|0
1727690400000|2024-09-30 10:00:00|3406|3400.5|3406|3401.5|3406|3401.5|3405.5|3399.5|0
1727690700000|2024-09-30 10:05:00|3406.5|3401|3406.5|3399.5|3406.5|3401|3406.5|3399.5|0
1727691000000|2024-09-30 10:10:00||3400||3401.5||3401.5||3400|0
1727691300000|2024-09-30 10:15:00|3407|3401|3406.5|3402|3407|3402|3406.5|3401|0
1727691600000|2024-09-30 10:20:00|3407|3401.5|3407.5|3402.5|3407.5|3402.5|3406.5|3401.5|0
1727691900000|2024-09-30 10:25:00|3408|3403|3407.5|3402|3408|3403.5|3407.5|3402|0
1727692200000|2024-09-30 10:30:00||3401.5||3400||3401.5||3400|0
1727692500000|2024-09-30 10:35:00||3400.5||3401.5||3402||3400.5|0
1727692800000|2024-09-30 10:40:00|3408|3401|3408.5|3403.5|3408.5|3404|3408|3401|0
1727693100000|2024-09-30 10:45:00||3403||3402||3403||3402|0
1727693400000|2024-09-30 10:50:00||3401.5||3401.5||3402||3401|0
1727693700000|2024-09-30 10:55:00|3407.5|3401|3407.5|3400|3407.5|3401|3407.5|3399.5|0
1727694000000|2024-09-30 11:00:00|3429|3399.5|3406.5|3398.5|3429|3399.5|3406.5|3374.5|0
1727694300000|2024-09-30 11:05:00|3406|3399|3402.5|3394.5|3406|3399.5|3402.5|3394.5|0
1727694600000|2024-09-30 11:10:00|3402|3394|3401.5|3394.5|3402|3395|3401.5|3394|0
1727694900000|2024-09-30 11:15:00|3402|3395|3402.5|3398|3402.5|3398|3402|3395|0
1727695200000|2024-09-30 11:20:00|3403|3397.5|3403.5|3398|3404|3399.5|3403|3397.5|0
1727695500000|2024-09-30 11:25:00||3397.5||3397||3397.5||3397|0
1727695800000|2024-09-30 11:30:00|3403|3396.5|3402.5|3395.5|3403|3396.5|3402.5|3394.5|0
1727696100000|2024-09-30 11:35:00|3402|3395|3401.5|3393.5|3402|3396|3401.5|3393.5|0
1727696400000|2024-09-30 11:40:00|3401|3393|3399.5|3391.5|3401|3393|3399.5|3391.5|0
1727696700000|2024-09-30 11:45:00|3399|3391|3398.5|3391|3399|3391|3398.5|3391|0
1727697000000|2024-09-30 11:50:00|3398|3390.5|3397.5|3391|3398|3391.5|3397.5|3390|0
1727697300000|2024-09-30 11:55:00||3391.5||3391||3392||3391|0
1727697600000|2024-09-30 12:00:00||3390.5||3390.5||3391||3390|0
1727697900000|2024-09-30 12:05:00||3390||3391.5||3392||3390|0
1727698200000|2024-09-30 12:10:00|3397|3391|3396.5|3389|3397|3391|3396.5|3389|0
1727698500000|2024-09-30 12:15:00|3396|3388.5|3395.5|3388|3396|3388.5|3395.5|3388|0
1727698800000|2024-09-30 12:20:00||3388.5||3389||3389||3388.5|0
1727699100000|2024-09-30 12:25:00|3396|3389.5|3395.5|3390|3396|3392|3395.5|3389.5|0
1727699400000|2024-09-30 12:30:00||3390.5||3390||3391||3389|0
1727699700000|2024-09-30 12:35:00||3389.5||3388.5||3389.5||3387.5|0
1727700000000|2024-09-30 12:40:00||3388||3389||3390||3388|0
1727700300000|2024-09-30 12:45:00||3389.5||3389||3390||3389|0
1727700600000|2024-09-30 12:50:00||3389.5||3390||3390||3389.5|0
1727700900000|2024-09-30 12:55:00|3396|3390.5|3396.5|3391|3396.5|3392|3396|3390.5|0
1727701200000|2024-09-30 13:00:00|3397|3390.5|3398.5|3394|3398.5|3394|3396.5|3390|0
1727701500000|2024-09-30 13:05:00|3399|3394.5|3404.5|3400|3404.5|3400|3399|3394.5|0
1727701800000|2024-09-30 13:10:00|3405|3400.5|3404.5|3396.5|3406|3401|3404.5|3396.5|0
1727702100000|2024-09-30 13:15:00||3396||3397||3397||3396|0
1727702400000|2024-09-30 13:20:00||3396.5||3397||3397||3396|0
1727702700000|2024-09-30 13:25:00||3396.5||3397||3397.5||3396.5|0
1727703000000|2024-09-30 13:30:00||3397.5||3398||3398.5||3397.5|0
1727703300000|2024-09-30 13:35:00|3404|3397.5|3403.5|3396|3404|3398|3403.5|3395|0
1727703600000|2024-09-30 13:40:00|3404|3396.5|3402.5|3396.5|3404|3397|3402.5|3393|0
1727703900000|2024-09-30 13:45:00|3403|3397|3408|3403.5|3408|3403.5|3403|3397|0
1727704200000|2024-09-30 13:50:00|3408.5|3404|3409.5|3405|3410.5|3405.5|3408.5|3404|0
1727704500000|2024-09-30 13:55:00|3408.5|3404.5|3404|3399|3408.5|3405|3404|3399|0
1727704800000|2024-09-30 14:00:00|3403|3398.5|3405|3398|3406|3399|3402|3397.5|0
1727705100000|2024-09-30 14:05:00|3405.5|3398.5|3405.5|3399|3407|3399|3404.5|3398.5|0
1727705400000|2024-09-30 14:10:00|3405||3404.5||3406||3403.5||0
1727705700000|2024-09-30 14:15:00|3405|3398.5|3402.5|3398|3405|3399|3402.5|3398|0
1727706000000|2024-09-30 14:20:00|3403|3397.5|3401.5|3397|3403|3398|3401|3396.5|0
1727706300000|2024-09-30 14:25:00|3402|3396.5|3406|3395|3406|3396.5|3400|3395|0
1727706600000|2024-09-30 14:30:00|3406.5|3395.5|3407|3399.5|3407.5|3400|3406.5|3395.5|1
1727706900000|2024-09-30 14:35:00||3400||3398||3400.5||3398|0
1727707200000|2024-09-30 14:40:00|3406|3398.5|3402.5|3394.5|3406|3399|3402.5|3394.5|0
1727707500000|2024-09-30 14:45:00||3395.5||3394||3396.5||3394|0
1727707800000|2024-09-30 14:50:00|3402|3393.5|3401.5|3393.5|3402|3395|3401.5|3393.5|0
1727708100000|2024-09-30 14:55:00||3393||3393.5||3394||3393|0
1727708400000|2024-09-30 15:00:00||3393||3395||3395.5||3392.5|0
1727708700000|2024-09-30 15:05:00|3401|3394.5|3400.5|3392.5|3401|3395.5|3400.5|3392.5|0
1727709000000|2024-09-30 15:10:00||3393||3395||3395||3393|0
1727709300000|2024-09-30 15:15:00||3394.5||3394||3394.5||3393|0
1727709600000|2024-09-30 15:20:00||3394.5||3393.5||3395||3393.5|0
1727709900000|2024-09-30 15:25:00|3400|3393|3399.5|3391|3400|3394|3399.5|3391|0
1727710200000|2024-09-30 15:30:00|3404.5|3385.5|3419|3383.5|3421|3386|3401.5|3366|0
1727710500000|2024-09-30 15:35:00|3418|3382.5|3399.5|3380.5|3418|3383.5|3399.5|3380.5|0
1727710800000|2024-09-30 15:40:00|3400|3381|3402|3382|3405|3383|3398.5|3364.5|0
1727711100000|2024-09-30 15:45:00|3401.5|3376.5|3448|3341.5|3448|3382.5|3401|3341.5|0
1727711400000|2024-09-30 15:50:00|3447.5|3343|3448|3343|3448|3343|3447.5|3343|0
1727711700000|2024-09-30 15:55:00|3447.5||3445.5||3448||3445.5||0
1727712300000|2024-09-30 16:05:00|3445|3345|3445.5|3345|3445.5|3345|3445|3345|0
1727712600000|2024-09-30 16:10:00||3343||3343||3343||3343|0
1727712900000|2024-09-30 16:15:00||3345||3345||3345||3345|0
1727713500000|2024-09-30 16:25:00|3445||3445.5||3445.5||3445||0
1727715300000|2024-09-30 16:55:00||3346.5||3346.5||3346.5||3346.5|0
1727715600000|2024-09-30 17:00:00||3345||3345||3345||3345|0
1727716200000|2024-09-30 17:10:00|3445|3343|3445.5|3343|3445.5|3343|3445|3343|0
1727716500000|2024-09-30 17:15:00||3345||3345||3345||3345|0
1727717100000|2024-09-30 17:25:00||3343||3343||3343||3343|0
1727718000000|2024-09-30 17:40:00||3345||3345||3345||3345|0
1727719500000|2024-09-30 18:05:00||3346.5||3346.5||3346.5||3345|0
1727719800000|2024-09-30 18:10:00||3345||3345||3345||3345|0
1727720100000|2024-09-30 18:15:00||3343||3343||3343||3343|0
1727720400000|2024-09-30 18:20:00||3341.5||3338.5||3341.5||3338.5|0
1727720700000|2024-09-30 18:25:00||3340||3341.5||3341.5||3340|0
1727721000000|2024-09-30 18:30:00||3340||3343||3343||3340|0
1727721300000|2024-09-30 18:35:00|3445|3345|3445.5|3345|3445.5|3345|3445|3345|0
1727721900000|2024-09-30 18:45:00||3346.5||3346.5||3346.5||3346.5|0
1727722200000|2024-09-30 18:50:00||3345||3345||3345||3345|0
1727722800000|2024-09-30 19:00:00||3343||3343||3343||3343|0
1727723100000|2024-09-30 19:05:00||3345||3345||3345||3345|0
1727723400000|2024-09-30 19:10:00||3343||3345||3345||3343|0
1727723700000|2024-09-30 19:15:00||3346.5||3346.5||3346.5||3346.5|0
1727724000000|2024-09-30 19:20:00||3345||3345||3345||3345|0
1727724600000|2024-09-30 19:30:00||3346.5||3346.5||3346.5||3346.5|0
1727724900000|2024-09-30 19:35:00||3345||3346.5||3346.5||3345|0
1727725500000|2024-09-30 19:45:00||3348||3348||3348||3348|0
1727725800000|2024-09-30 19:50:00||3349.5||3349.5||3351||3349.5|0
1727726100000|2024-09-30 19:55:00|3446|3351|3446|3351|3446|3351|3446|3351|0
1727762400000|2024-10-01 06:00:00|3430.5|3376.5|3453|3347.5|3454.5|3376.5|3429|3347.5|0
1727765700000|2024-10-01 06:55:00|3461.5|3351.5|3428.5|3396|3461.5|3396|3428.5|3351.5|0
1727766000000|2024-10-01 07:00:00|3427.5|3396.5|3438.5|3394|3438.5|3404.5|3421.5|3386.5|0
1727766300000|2024-10-01 07:05:00||3394.5||3388||3394.5||3386.5|0
1727766600000|2024-10-01 07:10:00|3467|3388.5|3467.5|3360.5|3467.5|3404.5|3467|3358|0
1727766900000|2024-10-01 07:15:00|3467|3361|3433|3408|3467|3411|3433|3361|0
1727767200000|2024-10-01 07:20:00|3438|3407.5|3433|3406.5|3438|3407.5|3433|3406|0
1727767500000|2024-10-01 07:25:00|3438|3407|3435|3410.5|3438|3410.5|3433|3407|0
1727767800000|2024-10-01 07:30:00|3434.5|3410|3436|3407.5|3438|3410|3431|3407.5|0
1727768100000|2024-10-01 07:35:00|3435.5|3408|3432|3408.5|3438|3408.5|3431|3408|0
1727768400000|2024-10-01 07:40:00|3438.5|3408|3467|3357|3467|3408.5|3438.5|3357|0
1727768700000|2024-10-01 07:45:00|3466|3357.5|3461|3357|3466|3385.5|3412.5|3357|0
1727769000000|2024-10-01 07:50:00|3460.5|3356.5|3461|3356.5|3464|3383.5|3411|3356.5|0
1727769300000|2024-10-01 07:55:00|3460|3357|3460|3357|3464|3383.5|3412|3357|0
1727769600000|2024-10-01 08:00:00|3459|3356.5|3409|3384|3459|3384|3409|3356.5|0
1727769900000|2024-10-01 08:05:00|3411.5|3385.5|3413.5|3388.5|3413.5|3389|3411.5|3384.5|1
1727770200000|2024-10-01 08:10:00|3414|3384.5|3415.5|3385.5|3415.5|3389.5|3413.5|3384.5|0
1727770500000|2024-10-01 08:15:00|3415|3386|3414.5|3388|3415|3391.5|3414.5|3384.5|0
1727770800000|2024-10-01 08:20:00|3413.5|3388.5|3412.5|3389|3413.5|3391.5|3412.5|3384.5|0
1727771100000|2024-10-01 08:25:00||3389.5||3404.5||3406||3384.5|0
1727771400000|2024-10-01 08:30:00||3405||3406||3406||3405|0
1727771700000|2024-10-01 08:35:00|3413|3406.5|3414.5|3410|3414.5|3410|3413|3406.5|0
1727772000000|2024-10-01 08:40:00||3408.5||3409.5||3409.5||3408.5|0
1727772600000|2024-10-01 08:50:00||3408||3408||3408||3408|0
1727772900000|2024-10-01 08:55:00|3413|3405.5|3413.5|3400|3437|3405.5|3410|3381|1
1727773200000|2024-10-01 09:00:00|3413|3400.5|3411.5|3403|3413|3403|3407|3400.5|0
1727773500000|2024-10-01 09:05:00|3410.5||3409||3410.5||3408.5||0
1727773800000|2024-10-01 09:10:00|3409.5||3408.5||3409.5||3407.5||0
1727774100000|2024-10-01 09:15:00|3407.5|3402.5|3407.5|3403|3408.5|3403|3406.5|3402.5|0
1727774400000|2024-10-01 09:20:00|3408||3409||3410||3408||0
1727774700000|2024-10-01 09:25:00|3409.5||3411.5||3411.5||3409.5||0
1727775000000|2024-10-01 09:30:00|3410.5||3411||3411||3410.5||0
1727775300000|2024-10-01 09:35:00|3410.5||3408.5||3410.5||3408.5||0
1727775600000|2024-10-01 09:40:00|3408||3410.5||3410.5||3407.5||0
1727775900000|2024-10-01 09:45:00|3411||3411||3411||3410||0
1727776200000|2024-10-01 09:50:00|3411.5||3411||3412||3411||0
1727776500000|2024-10-01 09:55:00|3410.5||3412||3412||3410||0
1727776800000|2024-10-01 10:00:00|3412.5|3403.5|3412.5|3408|3413|3410|3412|3403.5|8
1727777100000|2024-10-01 10:05:00|3413||3413.5||3414.5||3413||0
1727777400000|2024-10-01 10:10:00|3414||3414.5||3414.5||3414||0
1727777700000|2024-10-01 10:15:00|3415||3414||3415||3414||0
1727778000000|2024-10-01 10:20:00|3414.5||3416||3416||3414.5||0
1727778300000|2024-10-01 10:25:00|3416.5|3408.5|3417.5|3409|3417.5|3409|3416.5|3408.5|0
1727778600000|2024-10-01 10:30:00|3418||3418||3418||3418||0
1727778900000|2024-10-01 10:35:00|3418.5|3409.5|3417.5|3410|3418.5|3410|3417.5|3409.5|0
1727779200000|2024-10-01 10:40:00|3418||3417||3418||3417||0
1727779500000|2024-10-01 10:45:00|3416.5||3415||3416.5||3415||0
1727779800000|2024-10-01 10:50:00|3414|3409.5|3414.5|3409|3414.5|3409.5|3414|3409|0
1727780100000|2024-10-01 10:55:00|3415||3415||3415||3415||0
1727780400000|2024-10-01 11:00:00|3434.5|3391|3416.5|3407|3439.5|3407|3415.5|3385|0
1727780700000|2024-10-01 11:05:00|3417|3408|3417|3408|3417|3408|3416|3408|0
1727781000000|2024-10-01 11:10:00|3416||3416||3416||3416||0
1727781300000|2024-10-01 11:15:00|3416.5||3416.5||3416.5||3416.5||0
1727781600000|2024-10-01 11:20:00|3417||3416||3417||3416||0
1727781900000|2024-10-01 11:25:00|3416.5||3416.5||3417||3416||0
1727782200000|2024-10-01 11:30:00|3416||3414.5||3416||3414.5||0
1727782500000|2024-10-01 11:35:00|3415||3416||3416||3415||0
1727782800000|2024-10-01 11:40:00|3415.5||3415.5||3415.5||3415||0
1727783100000|2024-10-01 11:45:00|3416||3417||3417||3416||0
1727783400000|2024-10-01 11:50:00|3417.5|3408.5|3417.5|3409|3417.5|3409|3417.5|3408.5|0
1727783700000|2024-10-01 11:55:00|3417||3415.5||3417||3415.5||0
1727784000000|2024-10-01 12:00:00|3416||3417.5||3417.5||3416||0
1727784300000|2024-10-01 12:05:00|3417||3418||3418||3416.5||0
1727784600000|2024-10-01 12:10:00|3417.5||3417.5||3417.5||3417||0
1727784900000|2024-10-01 12:15:00|3418|3409.5|3419|3410|3419|3410|3418|3409.5|0
1727785200000|2024-10-01 12:20:00|3419.5|3410.5|3421.5|3412|3421.5|3412|3419.5|3410.5|0
1727785500000|2024-10-01 12:25:00|3421||3420.5||3421||3420.5||0
1727785800000|2024-10-01 12:30:00|3420||3417.5||3420||3417.5||0
1727786100000|2024-10-01 12:35:00|3418||3419||3419||3418||0
1727786400000|2024-10-01 12:40:00|3419.5|3413|3421|3413|3422|3413|3419.5|3413|0
1727786700000|2024-10-01 12:45:00|3420.5||3418.5||3420.5||3418||0
1727787000000|2024-10-01 12:50:00|3419||3418.5||3419||3418||0
1727787300000|2024-10-01 12:55:00|3417.5|3412.5|3418|3413|3418|3413|3417|3412.5|0
1727787600000|2024-10-01 13:00:00|3418.5||3419||3419.5||3418.5||0
1727787900000|2024-10-01 13:05:00|3418.5|3412.5|3417|3412.5|3419|3412.5|3417|3412.5|0
1727788200000|2024-10-01 13:10:00|3416|3413|3414.5|3410|3416|3413|3414.5|3410|0
1727788500000|2024-10-01 13:15:00|3414|3409.5|3413|3408.5|3414|3410|3413|3408.5|0
1727788800000|2024-10-01 13:20:00|3412.5|3408|3412.5|3407|3413|3408|3412|3407|0
1727789100000|2024-10-01 13:25:00|3412|3406.5|3413.5|3407|3413.5|3407|3411.5|3406.5|0
1727789400000|2024-10-01 13:30:00|3414|3406.5|3402|3396.5|3415|3406.5|3400.5|3396|0
1727789700000|2024-10-01 13:35:00|3401.5|3396|3392|3384.5|3402|3398|3388.5|3384|0
1727790000000|2024-10-01 13:40:00|3392.5|3384|3387|3381.5|3392.5|3384|3384.5|3379.5|0
1727790300000|2024-10-01 13:45:00|3386.5|3381|3384.5|3376|3411.5|3381|3382|3347.5|0
1727790600000|2024-10-01 13:50:00|3383.5|3375.5|3383|3375|3384|3376|3379.5|3375|0
1727790900000|2024-10-01 13:55:00|3382|3374.5|3382.5|3365|3383|3374.5|3378|3365|0
1727791200000|2024-10-01 14:00:00|3382|3364.5|3382|3373.5|3385|3375.5|3377.5|3363|0
1727791500000|2024-10-01 14:05:00|3381.5|3373|3370.5|3365.5|3382.5|3373.5|3370.5|3365.5|0
1727791800000|2024-10-01 14:10:00|3370|3365|3369.5|3364.5|3372.5|3365.5|3365.5|3361|23
1727792100000|2024-10-01 14:15:00|3369|3364|3363|3358|3369|3364|3362|3357.5|0
1727792400000|2024-10-01 14:20:00|3363.5|3358.5|3370|3365|3373.5|3365|3363.5|3358.5|0
1727792700000|2024-10-01 14:25:00|3370.5|3364.5|3366|3358|3371|3364.5|3362.5|3357.5|0
1727793000000|2024-10-01 14:30:00|3365.5|3357.5|3366.5|3360|3368.5|3360|3359.5|3354.5|0
1727793300000|2024-10-01 14:35:00|3366|3361|3368.5|3361|3369.5|3361|3365|3361|0
1727793600000|2024-10-01 14:40:00|3368|3361.5|3366.5|3362|3372.5|3364|3366.5|3361.5|0
1727793900000|2024-10-01 14:45:00|3366|3361.5|3361|3356|3367|3361.5|3361|3356|0
1727794200000|2024-10-01 14:50:00|3361.5|3355.5|3358.5|3353.5|3362|3356|3357.5|3353|0
1727794500000|2024-10-01 14:55:00|3359|3354|3364|3355.5|3364|3355.5|3359|3354|0
1727794800000|2024-10-01 15:00:00|3364.5|3356|3364.5|3356.5|3364.5|3356.5|3361.5|3356|0
1727795100000|2024-10-01 15:05:00|3364|3356|3355|3350.5|3364|3356|3354.5|3350|0
1727795400000|2024-10-01 15:10:00|3355.5||3357||3357||3355||0
1727795700000|2024-10-01 15:15:00|3357.5||3358||3358.5||3356.5||0
1727796000000|2024-10-01 15:20:00|3358.5|3351|3360|3353.5|3362|3353.5|3358.5|3351|0
1727796300000|2024-10-01 15:25:00|3360.5||3363.5||3363.5||3360.5||0
1727796600000|2024-10-01 15:30:00|3367.5|3351|3374.5|3352|3391|3353|3367|3335|0
1727796900000|2024-10-01 15:35:00|3374|3346|3372.5|3352|3378|3354|3370|3335|0
1727797200000|2024-10-01 15:40:00|3373|3346.5|3379|3346|3387.5|3354.5|3371.5|3346|0
1727797500000|2024-10-01 15:45:00|3378.5|3347|3376.5|3344.5|3378.5|3351.5|3369.5|3344|0
1727797800000|2024-10-01 15:50:00|3410.5|3345|3412|3307.5|3412|3346.5|3410.5|3307.5|0
1727798100000|2024-10-01 15:55:00||3309||3307.5||3309||3307.5|0
1727798400000|2024-10-01 16:00:00|3410.5|3305.5|3376|3350.5|3413.5|3350.5|3368|3305.5|0
1727798700000|2024-10-01 16:05:00|3375.5|3344.5|3377|3345|3378|3351.5|3371|3344.5|0
1727799000000|2024-10-01 16:10:00|3376.5|3345.5|3376.5|3345|3385|3351.5|3370|3344.5|0
1727799300000|2024-10-01 16:15:00|3375.5|3345.5|3412|3308|3412|3350.5|3370.5|3308|0
1727799900000|2024-10-01 16:25:00|3410.5|3306|3412|3308|3412|3308|3410.5|3306|0
1727800200000|2024-10-01 16:30:00|3410.5|3306|3410.5|3306|3410.5|3306|3405.5|3301.5|0
1727800500000|2024-10-01 16:35:00|3409|3304.5|3407.5|3303|3409|3304.5|3407.5|3303|0
1727800800000|2024-10-01 16:40:00|3409|3304.5|3405.5|3301.5|3409|3304.5|3405.5|3301.5|0
1727801100000|2024-10-01 16:45:00|3404|3299.5|3404|3299.5|3404|3299.5|3404|3299.5|0
1727801400000|2024-10-01 16:50:00|3405.5|3301.5|3407.5|3303|3407.5|3303|3404|3299.5|0
1727801700000|2024-10-01 16:55:00|3407|3304.5|3409|3304.5|3410.5|3306|3407|3304.5|0
1727802000000|2024-10-01 17:00:00|3407.5|3303|3405.5|3303|3407.5|3303|3405.5|3303|0
1727802300000|2024-10-01 17:05:00|3404|3301.5|3405.5|3301.5|3405.5|3301.5|3404|3299.5|0
1727802600000|2024-10-01 17:10:00|3404|3299.5|3404|3299.5|3405.5|3301.5|3404|3299.5|0
1727802900000|2024-10-01 17:15:00|3402.5|3298|3401|3296.5|3402.5|3298|3401|3296.5|0
1727803200000|2024-10-01 17:20:00|3402.5|3298|3400.5|3296.5|3402.5|3298|3400.5|3296.5|0
1727803500000|2024-10-01 17:25:00|3399|3294|3400.5|3295.5|3400.5|3295.5|3399|3294|0
1727803800000|2024-10-01 17:30:00|3402|3297.5|3405.5|3302|3405.5|3302|3402|3297.5|0
1727804100000|2024-10-01 17:35:00|3404|3300.5|3404|3300.5|3405.5|3300.5|3404|3299|0
1727804400000|2024-10-01 17:40:00|3405.5|3302|3408|3303.5|3408|3303.5|3404|3302|0
1727805300000|2024-10-01 17:55:00|3409.5|3305|3411|3307|3411|3307|3409.5|3305|0
1727805600000|2024-10-01 18:00:00|3412.5|3308.5|3414|3308.5|3414|3310|3412.5|3308.5|0
1727805900000|2024-10-01 18:05:00||3310||3310||3310||3310|0
1727806200000|2024-10-01 18:10:00|3416|3311.5|3416|3311.5|3416|3311.5|3416|3311.5|0
1727806500000|2024-10-01 18:15:00|3417.5|3313|3419|3314.5|3419|3314.5|3417.5|3313|0
1727806800000|2024-10-01 18:20:00|3418.5||3419||3419||3418.5||0
1727807100000|2024-10-01 18:25:00|3420.5|3316.5|3420.5|3316.5|3420.5|3316.5|3420.5|3316.5|0
1727807400000|2024-10-01 18:30:00|3422|3318|3420.5|3318|3422|3318|3420.5|3318|0
1727807700000|2024-10-01 18:35:00||3316.5||3316.5||3316.5||3314.5|0
1727808600000|2024-10-01 18:50:00|3419|3314.5|3419|3314.5|3419|3314.5|3419|3314.5|0
1727808900000|2024-10-01 18:55:00|3420.5|3316.5|3419|3314.5|3420.5|3316.5|3419|3314.5|0
1727809500000|2024-10-01 19:05:00|3417.5|3313|3417.5|3314.5|3417.5|3314.5|3417.5|3313|0
1727809800000|2024-10-01 19:10:00|3419|3313|3417.5|3313|3419|3313|3417.5|3313|0
1727810700000|2024-10-01 19:25:00|3419|3314.5|3417.5|3313|3419|3314.5|3417.5|3313|0
1727811000000|2024-10-01 19:30:00|3416|3311.5|3416|3311.5|3416|3311.5|3416|3311.5|0
1727811300000|2024-10-01 19:35:00|3414.5|3310|3414.5|3310|3414.5|3310|3412.5|3308.5|0
1727811600000|2024-10-01 19:40:00||3311.5||3310||3311.5||3310|0
1727811900000|2024-10-01 19:45:00|3412.5|3308.5|3412.5|3308.5|3412.5|3308.5|3412.5|3308.5|0
1727812200000|2024-10-01 19:50:00|3411||3411||3411||3411||0
1727812500000|2024-10-01 19:55:00|3412.5||3412.5||3412.5||3412.5||0
1727848800000|2024-10-02 06:00:00|3389|3333.5|3413.5|3309|3413.5|3335|3387.5|3307.5|0
1727851800000|2024-10-02 06:50:00|3416.5|3316|3416.5|3316|3416.5|3316|3416.5|3316|0
1727852100000|2024-10-02 06:55:00|3410|3322|3373.5|3349.5|3410|3349.5|3373.5|3316|0
1727852400000|2024-10-02 07:00:00|3373|3350.5|3371|3327|3388.5|3352|3368.5|3327|0
1727852700000|2024-10-02 07:05:00|3370.5||3371||3379.5||3370.5||0
1727853000000|2024-10-02 07:10:00|3370.5||3356.5||3379.5||3356.5||0
1727853300000|2024-10-02 07:15:00|3356||3354.5||3356||3354.5||0
1727853600000|2024-10-02 07:20:00|3354||3350.5||3354||3350.5||0
1727853900000|2024-10-02 07:25:00|3353|3328.5|3357|3352|3357|3352.5|3353|3327.5|0
1727854200000|2024-10-02 07:30:00|3357.5|3351.5|3359|3352.5|3359|3354.5|3357.5|3351|0
1727854500000|2024-10-02 07:35:00|3359.5|3353|3360|3355.5|3360.5|3356|3359.5|3353|0
1727854800000|2024-10-02 07:40:00|3360.5|3355|3361.5|3357|3362|3357|3360.5|3354.5|0
1727855100000|2024-10-02 07:45:00|3362|3356.5|3361.5|3355.5|3362|3357.5|3361.5|3355.5|0
1727855400000|2024-10-02 07:50:00|3362|3356|3362|3357.5|3362.5|3357.5|3361.5|3356|0
1727855700000|2024-10-02 07:55:00|3362.5|3358|3363|3354.5|3363.5|3358.5|3362.5|3354.5|0
1727856000000|2024-10-02 08:00:00|3362|3355|3361.5|3355.5|3362|3355.5|3361.5|3354|0
1727856300000|2024-10-02 08:05:00||3356||3355.5||3356.5||3354.5|0
1727856600000|2024-10-02 08:10:00|3361|3355|3359.5|3352|3361|3355|3359.5|3352|0
1727856900000|2024-10-02 08:15:00||3352.5||3352||3353||3352|0
1727857200000|2024-10-02 08:20:00||3352.5||3353||3353.5||3352.5|0
1727857500000|2024-10-02 08:25:00|3359|3352.5|3358.5|3352.5|3359|3352.5|3358.5|3351|0
1727857800000|2024-10-02 08:30:00|3359|3353|3358.5|3353.5|3359|3354.5|3358.5|3353|0
1727858100000|2024-10-02 08:35:00|3359|3354|3359.5|3355|3360|3356|3359|3354|0
1727858400000|2024-10-02 08:40:00||3354.5||3352||3354.5||3351.5|0
1727858700000|2024-10-02 08:45:00|3359|3351.5|3356.5|3349|3359|3351.5|3356.5|3349|0
1727859000000|2024-10-02 08:50:00||3349.5||3351||3352||3349.5|0
1727859300000|2024-10-02 08:55:00|3357|3351.5|3356.5|3350|3357|3352|3356.5|3350|0
1727859600000|2024-10-02 09:00:00|3355.5|3350.5|3353.5|3348|3355.5|3350.5|3353.5|3346|0
1727859900000|2024-10-02 09:05:00|3354|3348.5|3353.5|3348.5|3354|3349|3353.5|3348|0
1727860200000|2024-10-02 09:10:00|3354|3348|3354.5|3347|3354.5|3350|3354|3347|0
1727860500000|2024-10-02 09:15:00|3354|3346.5|3352.5|3345|3354|3346.5|3352.5|3345|0
1727860800000|2024-10-02 09:20:00|3352|3345.5|3351.5|3346|3352|3347|3351.5|3344.5|0
1727861100000|2024-10-02 09:25:00|3352|3346.5|3352.5|3348|3352.5|3348|3352|3346.5|0
1727861400000|2024-10-02 09:30:00|3353|3348.5|3354.5|3349|3355|3350|3353|3348.5|0
1727861700000|2024-10-02 09:35:00|3354|3348.5|3352.5|3346.5|3354|3348.5|3352.5|3345.5|0
1727862000000|2024-10-02 09:40:00||3346||3345.5||3346||3345|0
1727862300000|2024-10-02 09:45:00|3351.5|3345|3349.5|3342.5|3351.5|3345|3349.5|3342.5|0
1727862600000|2024-10-02 09:50:00|3349|3342|3347.5|3341.5|3349|3342|3347.5|3340.5|0
1727862900000|2024-10-02 09:55:00||3342||3342||3343||3342|0
1727863200000|2024-10-02 10:00:00|3347|3341.5|3344.5|3337.5|3347|3341.5|3344.5|3337.5|0
1727863500000|2024-10-02 10:05:00|3343.5|3337|3339.5|3335|3343.5|3338|3339.5|3332|0
1727863800000|2024-10-02 10:10:00|3340|3336|3338.5|3331.5|3340.5|3336|3338.5|3331.5|0
1727864100000|2024-10-02 10:15:00||3332||3333||3333||3332|0
1727864400000|2024-10-02 10:20:00||3333.5||3334||3334||3331.5|0
1727864700000|2024-10-02 10:25:00|3339|3333.5|3340|3335.5|3340|3335.5|3338.5|3333|0
1727865000000|2024-10-02 10:30:00|3339.5|3335|3344.5|3339.5|3344.5|3339.5|3339.5|3335|0
1727865300000|2024-10-02 10:35:00|3345|3340|3346.5|3339|3346.5|3342.5|3345|3339|0
1727865600000|2024-10-02 10:40:00|3346|3338.5|3343.5|3337|3346|3338.5|3343.5|3336|0
1727865900000|2024-10-02 10:45:00||3336.5||3338||3338||3336|0
1727866200000|2024-10-02 10:50:00|3344|3338.5|3343.5|3338|3344|3340|3343.5|3338|0
1727866500000|2024-10-02 10:55:00|3343|3337.5|3342.5|3336|3343|3337.5|3342.5|3335.5|0
1727866800000|2024-10-02 11:00:00|3363|3330|3342.5|3336|3366|3336.5|3342.5|3311|0
1727867100000|2024-10-02 11:05:00|3342|3335.5|3337.5|3330|3342|3336|3337.5|3330|0
1727867400000|2024-10-02 11:10:00|3338|3330.5|3338.5|3333.5|3338.5|3333.5|3337.5|3330.5|0
1727867700000|2024-10-02 11:15:00||3333||3331||3333||3331|0
1727868000000|2024-10-02 11:20:00|3338|3330.5|3336.5|3331.5|3338|3331.5|3336.5|3329|0
1727868300000|2024-10-02 11:25:00|3337|3332|3338.5|3332.5|3338.5|3334|3335|3332|0
1727868600000|2024-10-02 11:30:00||3332||3332||3332||3331|0
1727868900000|2024-10-02 11:35:00|3339|3333|3339.5|3335|3339.5|3335.5|3339|3333|0
1727869200000|2024-10-02 11:40:00||3334.5||3334||3334.5||3334|0
1727869500000|2024-10-02 11:45:00||3333.5||3333||3334.5||3333|0
1727869800000|2024-10-02 11:50:00|3339|3332.5|3336.5|3329|3339|3332.5|3336.5|3329|0
1727870100000|2024-10-02 11:55:00|3336|3328.5|3334.5|3327.5|3336|3328.5|3334.5|3327.5|0
1727870400000|2024-10-02 12:00:00|3334|3327|3333.5|3328.5|3334|3329|3333.5|3326.5|0
1727870700000|2024-10-02 12:05:00|3334|3329|3334.5|3329|3334.5|3329.5|3333.5|3327.5|0
1727871000000|2024-10-02 12:10:00|3335|3329.5|3337.5|3325|3337.5|3331|3334.5|3325|0
1727871300000|2024-10-02 12:15:00|3339|3325.5|3336.5|3330|3339.5|3332|3336.5|3325.5|0
1727871600000|2024-10-02 12:20:00|3337|3330.5|3337.5|3331|3338|3333|3337|3330.5|0
1727871900000|2024-10-02 12:25:00||3331.5||3330.5||3332||3330.5|0
1727872200000|2024-10-02 12:30:00|3337|3330|3336.5|3331|3337|3331|3336.5|3329|0
1727872500000|2024-10-02 12:35:00|3337|3331.5|3340.5|3336|3340.5|3336|3337|3331.5|0
1727872800000|2024-10-02 12:40:00|3341|3336.5|3343.5|3337.5|3343.5|3339|3341|3336.5|0
1727873100000|2024-10-02 12:45:00||3337||3337||3338||3336|0
1727873400000|2024-10-02 12:50:00||3337.5||3337.5||3338.5||3336.5|0
1727873700000|2024-10-02 12:55:00|3342.5|3337|3342.5|3336.5|3342.5|3337|3342.5|3335.5|0
1727874000000|2024-10-02 13:00:00|3341.5|3337|3339.5|3333|3341.5|3337.5|3339.5|3331.5|0
1727874300000|2024-10-02 13:05:00|3339|3332.5|3337.5|3330.5|3339|3333.5|3337.5|3330.5|0
1727874600000|2024-10-02 13:10:00|3337|3330|3335.5|3330|3337|3330|3335.5|3329|0
1727874900000|2024-10-02 13:15:00|3335|3329.5|3333.5|3327|3335|3329.5|3333.5|3325.5|0
1727875200000|2024-10-02 13:20:00|3333|3327.5|3330.5|3323.5|3333|3328.5|3330.5|3323.5|0
1727875500000|2024-10-02 13:25:00|3331|3324|3334|3327|3334|3327|3331|3324|0
1727875800000|2024-10-02 13:30:00|3333.5|3326.5|3332|3326|3334|3328|3330|3325|0
1727876100000|2024-10-02 13:35:00|3332.5|3325.5|3328|3323.5|3333.5|3325.5|3328|3323|0
1727876400000|2024-10-02 13:40:00|3328.5|3323|3327.5|3311.5|3345|3323|3322.5|3297|0
1727876700000|2024-10-02 13:45:00|3346|3310.5|3333|3325|3346|3325|3325.5|3296|0
1727877000000|2024-10-02 13:50:00|3333.5|3325.5|3334|3326|3335|3326|3332.5|3325.5|0
1727877300000|2024-10-02 13:55:00|3333.5|3327|3331|3326.5|3336|3327|3331|3326.5|0
1727877600000|2024-10-02 14:00:00|3331.5|3327|3337.5|3330|3338.5|3330|3331|3326.5|0
1727877900000|2024-10-02 14:05:00|3338|3330.5|3338|3331|3340|3331|3336|3330.5|0
1727878200000|2024-10-02 14:10:00|3338.5|3331.5|3339|3333|3341.5|3333|3338.5|3331.5|0
1727878500000|2024-10-02 14:15:00|3338.5|3332.5|3343.5|3336|3344.5|3336|3336.5|3332|0
1727878800000|2024-10-02 14:20:00|3344|3336.5|3340.5|3335|3345|3337|3339|3334.5|0
1727879100000|2024-10-02 14:25:00|3340|3335.5|3344|3336|3344.5|3336|3339.5|3335.5|0
1727879400000|2024-10-02 14:30:00|3343.5|3336.5|3346.5|3339|3348|3339|3343|3336.5|0
1727879700000|2024-10-02 14:35:00|3347||3346.5||3348||3344.5||0
1727880000000|2024-10-02 14:40:00|3347||3346||3347||3345||0
1727880300000|2024-10-02 14:45:00|3345.5|3340|3350|3341|3350|3341|3345|3340|0
1727880600000|2024-10-02 14:50:00|3349.5|3340.5|3344.5|3339.5|3349.5|3340.5|3344|3339.5|0
1727880900000|2024-10-02 14:55:00|3344|3340|3342.5|3337|3345.5|3340|3341.5|3337|2
1727881200000|2024-10-02 15:00:00|3343|3337.5|3346.5|3338|3346.5|3338|3343|3337.5|0
1727881500000|2024-10-02 15:05:00|3346||3345||3346||3344||0
1727881800000|2024-10-02 15:10:00|3345.5||3343.5||3345.5||3343||0
1727882100000|2024-10-02 15:15:00|3344||3346.5||3347.5||3344||0
1727882400000|2024-10-02 15:20:00|3346||3345||3346||3344.5||0
1727882700000|2024-10-02 15:25:00|3345.5||3347||3347||3344||0
1727883000000|2024-10-02 15:30:00|3353|3334.5|3354|3336|3372|3337.5|3352.5|3321|0
1727883300000|2024-10-02 15:35:00|3357|3330|3352.5|3336|3361|3337|3352.5|3330|0
1727883600000|2024-10-02 15:40:00|3355.5|3335.5|3360|3332.5|3369|3338.5|3354.5|3331|0
1727883900000|2024-10-02 15:45:00|3359.5|3333|3362|3332.5|3373|3338.5|3356.5|3322.5|0
1727884200000|2024-10-02 15:50:00|3361.5|3297|3399.5|3295.5|3401|3297|3360|3295.5|0
1727884500000|2024-10-02 15:55:00|3401|3297|3401|3297|3401|3297|3401|3297|0
1727884800000|2024-10-02 16:00:00|3400.5||3401||3401||3400.5||0
1727885100000|2024-10-02 16:05:00|3402.5||3401||3402.5||3401||0
1727885700000|2024-10-02 16:15:00|3399.5|3295.5|3399.5|3295.5|3399.5|3295.5|3399.5|3295.5|0
1727886300000|2024-10-02 16:25:00|3401|3297|3401|3297|3401|3297|3400.5|3297|0
1727886600000|2024-10-02 16:30:00|3399.5|3295.5|3399.5|3295.5|3399.5|3295.5|3399.5|3295.5|0
1727886900000|2024-10-02 16:35:00||3294||3294||3294||3294|0
1727887200000|2024-10-02 16:40:00|3398||3398||3398||3398||0
1727887500000|2024-10-02 16:45:00||3292.5||3292.5||3292.5||3292.5|0
1727887800000|2024-10-02 16:50:00|3396.5||3396.5||3396.5||3396.5||0
1727888100000|2024-10-02 16:55:00|3394.5|3290.5|3393|3289|3394.5|3290.5|3393|3289|0
1727888700000|2024-10-02 17:05:00||3287.5||3287.5||3287.5||3287.5|0
1727889000000|2024-10-02 17:10:00|3391.5|3289|3393|3289|3393|3289|3391.5|3289|0
1727889900000|2024-10-02 17:25:00|3394.5|3290.5|3396.5|3290.5|3396.5|3290.5|3394.5|3290.5|0
1727890200000|2024-10-02 17:30:00|3394.5|3289|3393|3289|3394.5|3289|3393|3289|0
1727890500000|2024-10-02 17:35:00|3394.5|3290.5|3394.5|3290.5|3394.5|3290.5|3394.5|3290.5|0
1727891100000|2024-10-02 17:45:00|3396.5|3292.5|3396.5|3292.5|3396.5|3292.5|3396.5|3292.5|0
1727891400000|2024-10-02 17:50:00|3398|3294|3398|3294|3398|3294|3398|3294|0
1727892000000|2024-10-02 18:00:00|3399.5||3399.5||3399.5||3399.5||0
1727892900000|2024-10-02 18:15:00||3295.5||3295.5||3295.5||3295.5|0
1727893200000|2024-10-02 18:20:00|3398|3294|3398|3294|3398|3294|3398|3294|0
1727893500000|2024-10-02 18:25:00|3396.5|3292.5|3396.5|3292.5|3396.5|3292.5|3394.5|3290.5|0
1727893800000|2024-10-02 18:30:00|3396||3398||3398||3396||0
1727894400000|2024-10-02 18:40:00||3294||3294||3294||3294|0
1727897100000|2024-10-02 19:25:00||3292.5||3292.5||3292.5||3292.5|0
1727897400000|2024-10-02 19:30:00|3396.5||3396.5||3396.5||3396.5||0
1727897700000|2024-10-02 19:35:00|3398|3294|3398|3294|3398|3294|3398|3294|0
1727898000000|2024-10-02 19:40:00||3292.5||3292.5||3292.5||3292.5|0
1727898300000|2024-10-02 19:45:00||3294||3294||3294||3294|0
1727898600000|2024-10-02 19:50:00|3396.5|3292.5|3396.5|3292.5|3396.5|3292.5|3396.5|3292.5|0
1727898900000|2024-10-02 19:55:00||3290.5||3290.5||3290.5||3290.5|0
1727935200000|2024-10-03 06:00:00|3352|3298|3379|3274.5|3381|3298|3350.5|3273|0
1727938500000|2024-10-03 06:55:00|3392|3269.5|3345|3304|3392|3304|3345|3269.5|0
1727938800000|2024-10-03 07:00:00|3344.5|3304.5|3348.5|3304|3356|3317.5|3332.5|3295.5|0
1727939100000|2024-10-03 07:05:00||3304.5||3304||3305||3296|0
1727939400000|2024-10-03 07:10:00|3354.5|3304.5|3377.5|3272|3377.5|3318|3354.5|3267.5|0
1727939700000|2024-10-03 07:15:00|3378|3272.5|3348.5|3316.5|3378|3321|3346|3272.5|0
1727940000000|2024-10-03 07:20:00|3348|3317|3349.5|3318.5|3351|3318.5|3346|3317|0
1727940300000|2024-10-03 07:25:00|3349|3318|3343.5|3318|3351|3318.5|3342|3318|0
1727940600000|2024-10-03 07:30:00|3343|3318.5|3337.5|3316|3351|3318.5|3337.5|3315.5|0
1727940900000|2024-10-03 07:35:00|3344|3315.5|3339|3312|3345|3315.5|3337.5|3312|1
1727941200000|2024-10-03 07:40:00|3338.5|3311.5|3367.5|3260.5|3367.5|3311.5|3332.5|3260.5|0
1727941500000|2024-10-03 07:45:00|3366.5|3261|3368|3260|3368|3288.5|3309.5|3260|1
1727941800000|2024-10-03 07:50:00|3367.5|3261|3367.5|3261|3367.5|3294.5|3331.5|3258|0
1727942100000|2024-10-03 07:55:00|3368|3261.5|3367.5|3258|3368|3290.5|3334.5|3258|0
1727942400000|2024-10-03 08:00:00|3368|3258.5|3334.5|3311.5|3368|3311.5|3334.5|3257|0
1727942700000|2024-10-03 08:05:00|3340.5|3312|3340.5|3313.5|3340.5|3313.5|3340.5|3312|0
1727943000000|2024-10-03 08:10:00|3339|3311|3338.5|3310.5|3340.5|3311|3335.5|3310|1
1727943300000|2024-10-03 08:15:00|3338||3338.5||3340||3336||0
1727943600000|2024-10-03 08:20:00|3338|3310|3332.5|3309|3340|3310|3332.5|3309|0
1727943900000|2024-10-03 08:25:00|3332|3257|3362.5|3256.5|3366.5|3287.5|3317|3256.5|0
1727944200000|2024-10-03 08:30:00|3361.5|3257|3313.5|3305|3361.5|3305|3313.5|3257|0
1727944500000|2024-10-03 08:35:00|3313|3306.5|3315.5|3311.5|3315.5|3311.5|3311.5|3306.5|1
1727944800000|2024-10-03 08:40:00|3316|3311|3317|3311.5|3317.5|3312.5|3316|3310.5|0
1727945100000|2024-10-03 08:45:00|3317.5|3312|3318|3311|3318.5|3313.5|3317.5|3311|0
1727945400000|2024-10-03 08:50:00|3317|3310.5|3316.5|3309.5|3317|3310.5|3316.5|3309|0
1727945700000|2024-10-03 08:55:00||3310||3310||3310.5||3310|0
1727946000000|2024-10-03 09:00:00||3310.5||3309||3310.5||3309|0
1727946300000|2024-10-03 09:05:00|3316|3308.5|3315.5|3310.5|3316|3310.5|3315.5|3308|0
1727946600000|2024-10-03 09:10:00|3316|3311.5|3316.5|3312|3317|3312.5|3316|3311|0
1727946900000|2024-10-03 09:15:00|3317|3312.5|3317|3310.5|3317.5|3313|3317|3310.5|0
1727947200000|2024-10-03 09:20:00||3311||3311.5||3312||3311|0
1727947500000|2024-10-03 09:25:00||3311||3309||3311||3309|0
1727947800000|2024-10-03 09:30:00||3308.5||3311.5||3311.5||3308.5|0
1727948100000|2024-10-03 09:35:00|3317.5|3312.5|3317|3310.5|3317.5|3312.5|3317|3310.5|0
1727948400000|2024-10-03 09:40:00||3310||3310||3310||3309|0
1727948700000|2024-10-03 09:45:00||3310.5||3310||3311||3310|0
1727949300000|2024-10-03 09:55:00||3310.5||3311.5||3312||3310.5|0
1727949600000|2024-10-03 10:00:00||3311||3310.5||3311||3310.5|0
1727949900000|2024-10-03 10:05:00||3310||3309||3310||3309|0
1727950200000|2024-10-03 10:10:00|3316|3308.5|3315.5|3308|3316|3308.5|3315.5|3308|0
1727950500000|2024-10-03 10:15:00||3308.5||3310||3310||3308.5|0
1727950800000|2024-10-03 10:20:00|3317|3310.5|3317.5|3312.5|3317.5|3312.5|3317|3310.5|0
1727951100000|2024-10-03 10:25:00|3317|3312|3317|3312.5|3317.5|3313|3317|3312|0
1727951400000|2024-10-03 10:30:00|3317.5|3313|3318|3312|3318|3313.5|3317.5|3312|0
1727951700000|2024-10-03 10:35:00||3311.5||3310||3311.5||3310|0
1727952000000|2024-10-03 10:40:00||3310.5||3311||3311||3310|0
1727952600000|2024-10-03 10:50:00||3311.5||3312||3312||3311.5|0
1727952900000|2024-10-03 10:55:00||3311.5||3311.5||3311.5||3311.5|0
1727953200000|2024-10-03 11:00:00|3321|3289.5|3317|3307|3334.5|3307|3315.5|3289.5|0
1727953500000|2024-10-03 11:05:00|3317.5|3308|3316.5|3308|3317.5|3308|3316.5|3308|0
1727953800000|2024-10-03 11:10:00|3317||3316||3317||3316||0
1727954100000|2024-10-03 11:15:00|3316.5||3316.5||3316.5||3316.5||0
1727954400000|2024-10-03 11:20:00|3317||3318||3318||3317||0
1727954700000|2024-10-03 11:25:00|3318.5|3308.5|3320.5|3311|3321|3311|3318.5|3308.5|0
1727955000000|2024-10-03 11:30:00|3321||3318.5||3321||3318||0
1727955300000|2024-10-03 11:35:00|3319||3319.5||3319.5||3319||0
1727955600000|2024-10-03 11:40:00|3318.5||3319.5||3319.5||3318.5||0
1727955900000|2024-10-03 11:45:00|3319||3318.5||3319||3318.5||0
1727956200000|2024-10-03 11:50:00|3317.5||3318||3318||3317.5||0
1727956500000|2024-10-03 11:55:00|3318.5||3318.5||3318.5||3318.5||0
1727956800000|2024-10-03 12:00:00|3318||3316.5||3318||3316.5||0
1727957100000|2024-10-03 12:05:00|3316|3310.5|3315.5|3311|3316|3311|3315|3310.5|0
1727957400000|2024-10-03 12:10:00|3315|3310.5|3314.5|3310|3315|3311|3314.5|3310|0
1727957700000|2024-10-03 12:15:00|3315||3315||3315.5||3314.5||0
1727958000000|2024-10-03 12:20:00|3314.5|3309.5|3313|3308|3314.5|3309.5|3312.5|3308|0
1727958300000|2024-10-03 12:25:00|3313.5|3307.5|3317|3306|3317|3307.5|3313.5|3306|0
1727958600000|2024-10-03 12:30:00|3316.5|3305.5|3314.5|3307|3316.5|3309.5|3314.5|3305.5|0
1727958900000|2024-10-03 12:35:00|3314|3306.5|3311.5|3304|3314|3306.5|3311.5|3304|0
1727959200000|2024-10-03 12:40:00|3312|3304.5|3312.5|3306.5|3312.5|3308|3312|3304.5|0
1727959500000|2024-10-03 12:45:00||3307||3306.5||3307.5||3306|0
1727959800000|2024-10-03 12:50:00||3306||3305||3306||3305|0
1727960100000|2024-10-03 12:55:00||3305.5||3305.5||3307||3305.5|0
1727960400000|2024-10-03 13:00:00||3305||3305.5||3306||3305|0
1727960700000|2024-10-03 13:05:00|3313|3306|3312.5|3308|3313|3308.5|3312.5|3306|0
1727961000000|2024-10-03 13:10:00|3313|3307.5|3312|3307.5|3313.5|3308.5|3312|3307.5|4
1727961300000|2024-10-03 13:15:00|3312.5|3308|3313|3307|3313|3308|3311.5|3306.5|0
1727961600000|2024-10-03 13:20:00|3312.5||3313||3313.5||3312||0
1727961900000|2024-10-03 13:25:00|3312.5||3312.5||3313||3312||0
1727962200000|2024-10-03 13:30:00|3313|3306.5|3315.5|3307|3315.5|3307|3311|3306.5|0
1727962500000|2024-10-03 13:35:00|3316||3316||3316.5||3314||0
1727962800000|2024-10-03 13:40:00|3315|3307.5|3320|3308|3320|3308|3315|3307.5|0
1727963100000|2024-10-03 13:45:00|3319.5|3307.5|3313.5|3308|3319.5|3308|3312.5|3307.5|0
1727963400000|2024-10-03 13:50:00|3314|3307.5|3313|3308|3314.5|3311|3311.5|3307.5|22
1727963700000|2024-10-03 13:55:00|3313.5|3307.5|3317.5|3305|3317.5|3307.5|3313|3305|0
1727964000000|2024-10-03 14:00:00|3318|3306.5|3316.5|3311|3320|3313|3316.5|3306.5|0
1727964300000|2024-10-03 14:05:00|3317|3311.5|3317.5|3312|3318|3313|3317|3311|0
1727964600000|2024-10-03 14:10:00|3318|3312.5|3309.5|3303.5|3320|3314.5|3308|3303|0
1727964900000|2024-10-03 14:15:00|3309|3304.5|3313.5|3306|3315|3308|3309|3304.5|0
1727965200000|2024-10-03 14:20:00|3313|3305.5|3305.5|3299|3313|3306|3303|3298.5|0
1727965500000|2024-10-03 14:25:00|3305|3298.5|3302.5|3297.5|3305|3298.5|3302.5|3297.5|0
1727965800000|2024-10-03 14:30:00|3302|3297|3306|3296.5|3306|3297|3298|3293|0
1727966100000|2024-10-03 14:35:00||3297||3299||3301||3297|0
1727966400000|2024-10-03 14:40:00|3305|3299.5|3303|3298|3305|3300|3301.5|3295|0
1727966700000|2024-10-03 14:45:00|3302.5|3297.5|3306|3299|3306.5|3302|3302.5|3297.5|0
1727967000000|2024-10-03 14:50:00|3306.5|3299.5|3308|3301.5|3308|3301.5|3306.5|3299.5|0
1727967300000|2024-10-03 14:55:00|3307.5|3301|3303|3298|3307.5|3301|3302.5|3297.5|0
1727967600000|2024-10-03 15:00:00|3302.5|3297.5|3302|3297.5|3304|3299|3301.5|3297|0
1727967900000|2024-10-03 15:05:00|3302.5|3297|3304.5|3299.5|3307|3300.5|3302.5|3297|0
1727968200000|2024-10-03 15:10:00|3304|3299|3304|3298.5|3304|3299|3302.5|3297.5|0
1727968500000|2024-10-03 15:15:00|3304.5||3304.5||3306||3303.5||0
1727968800000|2024-10-03 15:20:00|3304|3299|3306.5|3302|3307|3302|3303.5|3299|0
1727969100000|2024-10-03 15:25:00|3305.5|3301.5|3305.5|3300.5|3305.5|3301.5|3305.5|3298.5|0
1727969400000|2024-10-03 15:30:00|3313|3300|3311|3295.5|3328|3300|3309.5|3277|0
1727969700000|2024-10-03 15:35:00|3312|3296.5|3316|3294|3321|3296.5|3311|3289|0
1727970000000|2024-10-03 15:40:00|3316.5|3294.5|3320.5|3292|3326|3298|3316.5|3289|0
1727970300000|2024-10-03 15:45:00|3326.5|3292.5|3320.5|3295.5|3326.5|3298|3319|3284.5|0
1727970600000|2024-10-03 15:50:00|3328.5|3299.5|3322|3291.5|3328.5|3301|3320.5|3253|0
1727970900000|2024-10-03 15:55:00|3327.5|3292.5|3328.5|3299.5|3328.5|3299.5|3319|3290|0
1727971200000|2024-10-03 16:00:00||3301||3301||3301||3301|0
1727971500000|2024-10-03 16:05:00||3299.5||3301||3301||3299.5|0
1727971800000|2024-10-03 16:10:00||3302.5||3302.5||3302.5||3302.5|0
1727972100000|2024-10-03 16:15:00||3301||3301||3301||3301|0
1727973000000|2024-10-03 16:30:00||3299.5||3299.5||3299.5||3299.5|0
1727973300000|2024-10-03 16:35:00||3301||3299.5||3301||3299.5|0
1727973600000|2024-10-03 16:40:00||3298||3296.5||3298||3295|0
1727973900000|2024-10-03 16:45:00||3295||3293.5||3295||3293.5|0
1727974200000|2024-10-03 16:50:00||3295||3293.5||3295||3293.5|0
1727974500000|2024-10-03 16:55:00||3295||3293.5||3296.5||3293.5|0
1727974800000|2024-10-03 17:00:00||3292||3292||3292||3290.5|0
1727975100000|2024-10-03 17:05:00||3293.5||3292||3293.5||3292|0
1727975400000|2024-10-03 17:10:00||3293.5||3292||3293.5||3292|0
1727976000000|2024-10-03 17:20:00||3293.5||3295||3295||3293.5|0
1727976300000|2024-10-03 17:25:00||3293.5||3293.5||3296.5||3293.5|0
1727976600000|2024-10-03 17:30:00||3295||3295||3295||3293.5|0
1727976900000|2024-10-03 17:35:00||3293.5||3292||3293.5||3292|0
1727977200000|2024-10-03 17:40:00||3290.5||3292||3292||3290.5|0
1727977500000|2024-10-03 17:45:00||3293.5||3293.5||3293.5||3293.5|0
1727977800000|2024-10-03 17:50:00||3292||3293.5||3293.5||3292|0
1727978700000|2024-10-03 18:05:00|3329|3252|3328.5|3252|3329|3252|3328.5|3252|0
1727979600000|2024-10-03 18:20:00||3250.5||3252||3252||3250.5|0
1727982000000|2024-10-03 19:00:00||3250.5||3250.5||3250.5||3250.5|0
1727982600000|2024-10-03 19:10:00||3249||3249||3249||3249|0
1727983200000|2024-10-03 19:20:00||3250.5||3250.5||3250.5||3250.5|0
1727984400000|2024-10-03 19:40:00||3249||3249||3249||3249|0
1727984700000|2024-10-03 19:45:00||3250.5||3250.5||3250.5||3250.5|0
1727985000000|2024-10-03 19:50:00||3249||3249||3249||3249|0
1727985300000|2024-10-03 19:55:00|3329|3250.5|3329|3252|3329|3252|3329|3250.5|0
1728021600000|2024-10-04 06:00:00|3333.5|3280.5|3358|3254.5|3358|3280.5|3333.5|3254.5|0
1728024900000|2024-10-04 06:55:00|3346.5|3262|3304.5|3286|3346.5|3287|3304.5|3262|0
1728025200000|2024-10-04 07:00:00|3303.5|3284.5|3301|3296.5|3319.5|3297|3299|3259.5|0
1728025500000|2024-10-04 07:05:00|3301.5|3296|3301|3296|3301.5|3297|3301|3293|0
1728025800000|2024-10-04 07:10:00|3301.5|3296.5|3310.5|3306|3311|3306.5|3301|3296.5|0
1728026100000|2024-10-04 07:15:00|3311|3305.5|3313.5|3308.5|3314|3309.5|3311|3305.5|0
1728026400000|2024-10-04 07:20:00|3314|3308|3316.5|3311.5|3316.5|3311.5|3314|3308|0
1728026700000|2024-10-04 07:25:00|3317|3312|3322.5|3315|3323|3318.5|3317|3312|0
1728027000000|2024-10-04 07:30:00|3323|3315.5|3341|3310.5|3348.5|3319|3322.5|3293.5|0
1728027300000|2024-10-04 07:35:00|3340.5|3303.5|3324.5|3317|3347.5|3319.5|3324.5|3293|0
1728027600000|2024-10-04 07:40:00|3324|3316.5|3322.5|3317.5|3324|3318.5|3321.5|3315|0
1728027900000|2024-10-04 07:45:00|3322|3318|3320.5|3314.5|3322|3318.5|3320.5|3314|0
1728028200000|2024-10-04 07:50:00|3321|3315|3323.5|3319|3323.5|3319|3321|3315|0
1728028500000|2024-10-04 07:55:00|3324|3318.5|3323.5|3317.5|3324|3319|3323.5|3317.5|0
1728028800000|2024-10-04 08:00:00|3323|3318|3322.5|3316|3323|3318|3322.5|3316|0
1728029100000|2024-10-04 08:05:00|3322|3316.5|3321.5|3315.5|3322|3317|3321.5|3315|0
1728029400000|2024-10-04 08:10:00|3322|3316|3321.5|3315|3322|3317.5|3321.5|3315|0
1728029700000|2024-10-04 08:15:00|3322|3314.5|3322|3317|3322|3317.5|3322|3314.5|0
1728030000000|2024-10-04 08:20:00|3321.5|3316.5|3322.5|3317.5|3323|3318.5|3321.5|3316.5|0
1728030300000|2024-10-04 08:25:00||3317||3315||3317||3315|0
1728030600000|2024-10-04 08:30:00||3315.5||3317||3318||3315|0
1728030900000|2024-10-04 08:35:00||3316.5||3316.5||3316.5||3316.5|0
1728031200000|2024-10-04 08:40:00|3323|3316|3324.5|3319|3324.5|3320|3323|3316|0
1728031500000|2024-10-04 08:45:00|3324|3318.5|3322.5|3316.5|3324|3318.5|3322.5|3315.5|0
1728031800000|2024-10-04 08:50:00|3322|3317|3320.5|3313.5|3322|3317.5|3320.5|3313.5|0
1728032100000|2024-10-04 08:55:00|3320|3313|3318.5|3311.5|3320|3313|3318.5|3311.5|0
1728032400000|2024-10-04 09:00:00|3319|3312|3319.5|3314|3319.5|3314.5|3319|3312|0
1728032700000|2024-10-04 09:05:00|3320|3314.5|3321.5|3317|3322|3317|3320|3314.5|0
1728033000000|2024-10-04 09:10:00|3322|3316.5|3321.5|3314.5|3322|3316.5|3321.5|3314.5|0
1728033300000|2024-10-04 09:15:00|3321|3314|3320.5|3315.5|3321|3315.5|3320.5|3313.5|0
1728033600000|2024-10-04 09:20:00|3321|3316|3322.5|3317|3322.5|3317.5|3321|3316|0
1728033900000|2024-10-04 09:25:00||3316.5||3317||3317.5||3316|0
1728034200000|2024-10-04 09:30:00|3323|3317.5|3322.5|3317.5|3323|3318.5|3322.5|3317.5|0
1728034500000|2024-10-04 09:35:00|3322|3317|3321.5|3315|3322|3317|3321.5|3315|0
1728034800000|2024-10-04 09:40:00|3322|3315.5|3322.5|3317|3322.5|3318|3322|3315.5|0
1728035100000|2024-10-04 09:45:00|3322|3317.5|3321.5|3315.5|3322|3318|3321.5|3314.5|0
1728035400000|2024-10-04 09:50:00||3315||3315.5||3316||3315|0
1728035700000|2024-10-04 09:55:00||3315||3315||3316||3315|0
1728036000000|2024-10-04 10:00:00||3315.5||3315||3316.5||3315|0
1728036300000|2024-10-04 10:05:00||3314.5||3315.5||3316.5||3314.5|0
1728036600000|2024-10-04 10:10:00|3322|3315|3322|3317|3322|3318|3321.5|3315|0
1728036900000|2024-10-04 10:15:00|3321.5|3317.5|3322.5|3316.5|3322.5|3318|3321.5|3316.5|0
1728037200000|2024-10-04 10:20:00|3322|3316|3321.5|3314.5|3322|3317|3321.5|3314.5|0
1728037500000|2024-10-04 10:25:00|3321|3314|3320.5|3313.5|3321|3314|3320.5|3313.5|0
1728037800000|2024-10-04 10:30:00||3314||3315||3315||3314|0
1728038100000|2024-10-04 10:35:00||3314.5||3315.5||3315.5||3314.5|0
1728038400000|2024-10-04 10:40:00||3315||3314.5||3315||3313.5|0
1728038700000|2024-10-04 10:45:00||3314||3314||3316||3314|0
1728039000000|2024-10-04 10:50:00|3320|3313.5|3317.5|3311|3320|3313.5|3317.5|3311|0
1728039300000|2024-10-04 10:55:00||3310.5||3310.5||3310.5||3310.5|0
1728039600000|2024-10-04 11:00:00|3327|3304.5|3317|3307|3327|3307|3316.5|3287|0
1728039900000|2024-10-04 11:05:00|3316.5|3307.5|3317|3308|3317|3308|3316|3307.5|0
1728040200000|2024-10-04 11:10:00|3317.5||3317||3317.5||3315.5||0
1728040500000|2024-10-04 11:15:00|3317.5|3308.5|3318|3309|3318|3309|3317.5|3308.5|0
1728040800000|2024-10-04 11:20:00|3317.5||3317.5||3317.5||3316||0
1728041100000|2024-10-04 11:25:00|3317||3314.5||3317||3314.5||0
1728041400000|2024-10-04 11:30:00|3315||3315||3316||3315||0
1728041700000|2024-10-04 11:35:00|3314.5||3314||3314.5||3314||0
1728042000000|2024-10-04 11:40:00|3314.5||3313.5||3314.5||3313.5||0
1728042300000|2024-10-04 11:45:00|3314|3308.5|3313.5|3308.5|3314.5|3308.5|3313.5|3308.5|0
1728042600000|2024-10-04 11:50:00|3313|3308|3313|3308|3313.5|3308|3312.5|3308|0
1728042900000|2024-10-04 11:55:00|3313.5||3315||3315||3313.5||0
1728043200000|2024-10-04 12:00:00|3315.5||3316.5||3316.5||3315.5||0
1728043500000|2024-10-04 12:05:00|3317|3308.5|3319|3309|3319|3309|3317|3308.5|0
1728043800000|2024-10-04 12:10:00|3319.5|3309.5|3320|3310|3320|3310|3319.5|3309.5|0
1728044100000|2024-10-04 12:15:00|3320.5|3310.5|3318.5|3311|3321|3311|3318.5|3310.5|0
1728044400000|2024-10-04 12:20:00|3319||3319.5||3319.5||3318.5||0
1728044700000|2024-10-04 12:25:00|3319||3322.5||3322.5||3318.5||0
1728045000000|2024-10-04 12:30:00|3323|3267|3327|3320|3329|3321.5|3323|3264|0
1728045300000|2024-10-04 12:35:00|3327.5|3320.5|3339.5|3334|3340|3335.5|3327.5|3320.5|0
1728045600000|2024-10-04 12:40:00|3340|3333.5|3341.5|3335.5|3342|3337|3339.5|3333|0
1728045900000|2024-10-04 12:45:00|3340.5|3336|3339.5|3333.5|3340.5|3336.5|3339.5|3332.5|0
1728046200000|2024-10-04 12:50:00|3340|3334|3339.5|3333.5|3340|3335|3339.5|3333.5|0
1728046500000|2024-10-04 12:55:00|3340|3334|3340.5|3335.5|3341|3336.5|3340|3334|0
1728046800000|2024-10-04 13:00:00|3341|3336|3340.5|3333.5|3341|3336.5|3340.5|3333.5|0
1728047100000|2024-10-04 13:05:00|3340|3333|3335.5|3328.5|3340|3333|3335.5|3328.5|0
1728047400000|2024-10-04 13:10:00||3328||3329||3329||3328|0
1728047700000|2024-10-04 13:15:00|3336|3329.5|3335.5|3328.5|3336|3331|3335.5|3328.5|0
1728048000000|2024-10-04 13:20:00|3335|3328|3330.5|3324|3335|3328|3330.5|3324|0
1728048300000|2024-10-04 13:25:00|3330|3323.5|3327.5|3320|3330|3323.5|3327.5|3320|0
1728048600000|2024-10-04 13:30:00|3327|3320.5|3323.5|3318.5|3327|3320.5|3323.5|3316.5|0
1728048900000|2024-10-04 13:35:00|3324|3318|3325.5|3320.5|3326|3321|3323.5|3318|0
1728049200000|2024-10-04 13:40:00|3326|3320|3326|3321|3328.5|3321.5|3325.5|3320|0
1728049500000|2024-10-04 13:45:00|3326.5|3321.5|3328.5|3323|3329|3323.5|3326.5|3321.5|0
1728049800000|2024-10-04 13:50:00|3329|3322.5|3323.5|3316.5|3329|3323|3323.5|3316.5|0
1728050100000|2024-10-04 13:55:00|3323|3316|3317|3310.5|3323|3316|3315|3310|0
1728050400000|2024-10-04 14:00:00|3316|3311|3319.5|3314.5|3320|3314.5|3315.5|3311|0
1728050700000|2024-10-04 14:05:00|3320|3315|3316.5|3309.5|3321.5|3316.5|3316.5|3309.5|0
1728051000000|2024-10-04 14:10:00|3315.5|3309|3318.5|3313.5|3318.5|3313.5|3314.5|3307.5|0
1728051300000|2024-10-04 14:15:00|3319|3314|3324.5|3320|3325|3320|3319|3314|0
1728051600000|2024-10-04 14:20:00|3324|3319.5|3319.5|3313|3324|3319.5|3319.5|3312.5|0
1728051900000|2024-10-04 14:25:00|3319|3313.5|3317.5|3312.5|3319|3314.5|3317.5|3310.5|0
1728052200000|2024-10-04 14:30:00|3318|3312|3318.5|3313.5|3318.5|3313.5|3318|3310.5|0
1728052500000|2024-10-04 14:35:00|3319|3314|3319.5|3313.5|3320|3315|3319|3313|0
1728052800000|2024-10-04 14:40:00|3320|3314|3323.5|3318.5|3323.5|3318.5|3320|3314|0
1728053100000|2024-10-04 14:45:00|3324|3318|3325.5|3320.5|3325.5|3320.5|3323.5|3318|0
1728053400000|2024-10-04 14:50:00|3326|3321|3323.5|3321|3327.5|3322.5|3323.5|3321|10
1728053700000|2024-10-04 14:55:00|3325.5||3327.5||3327.5||3323.5||16
1728054000000|2024-10-04 15:00:00|3328||3327.5||3328.5||3327.5||0
1728054300000|2024-10-04 15:05:00|3328||3327.5||3329.5||3327.5||0
1728054600000|2024-10-04 15:10:00|3327|3320.5|3324|3319|3327|3320.5|3324|3319|0
1728054900000|2024-10-04 15:15:00|3324.5||3325||3325||3324.5||0
1728055200000|2024-10-04 15:20:00|3324.5|3318.5|3322.5|3317|3324.5|3318.5|3322|3317|0
1728055500000|2024-10-04 15:25:00|3322|3316.5|3322|3317|3322.5|3317|3321|3316.5|0
1728055800000|2024-10-04 15:30:00|3370.5|3269|3332|3292|3375|3310.5|3328.5|3266|0
1728056100000|2024-10-04 15:35:00|3331.5|3293|3332.5|3311.5|3348.5|3311.5|3329|3293|0
1728056400000|2024-10-04 15:40:00|3333|3310.5|3339|3313|3341.5|3315|3332.5|3310.5|0
1728056700000|2024-10-04 15:45:00|3338.5|3313.5|3339|3313|3341.5|3314.5|3333.5|3310.5|0
1728057000000|2024-10-04 15:50:00|3377|3314|3378.5|3317|3378.5|3317|3376.5|3314|0
1728057300000|2024-10-04 15:55:00|3380.5|3318.5|3380.5|3318.5|3380.5|3318.5|3380.5|3318.5|0
1728057600000|2024-10-04 16:00:00|3382|3320|3382|3320|3382|3321.5|3381.5|3320|0
1728057900000|2024-10-04 16:05:00|3380.5|3318.5|3380.5|3318.5|3380.5|3318.5|3380.5|3318.5|0
1728058800000|2024-10-04 16:20:00|3380|3317|3378.5|3317|3380.5|3317|3378.5|3317|0
1728059100000|2024-10-04 16:25:00|3377|3315.5|3377|3315.5|3377|3315.5|3377|3315.5|0
1728059400000|2024-10-04 16:30:00|3378.5|3317|3378.5|3317|3378.5|3317|3378.5|3317|0
1728059700000|2024-10-04 16:35:00|3380.5|3318.5|3382|3320|3382|3320|3380.5|3318.5|0
1728060000000|2024-10-04 16:40:00|3380.5|3318.5|3382|3320|3382|3320|3380.5|3318.5|0
1728060600000|2024-10-04 16:50:00|3380.5|3318.5|3380.5|3318.5|3380.5|3318.5|3380.5|3318.5|0
1728061500000|2024-10-04 17:05:00|3380|3317|3378.5|3317|3380.5|3317|3378.5|3317|0
1728061800000|2024-10-04 17:10:00|3380.5|3318.5|3380.5|3318.5|3380.5|3318.5|3380.5|3318.5|0
1728062100000|2024-10-04 17:15:00|3382|3320|3382|3320|3382|3320|3382|3320|0
1728062700000|2024-10-04 17:25:00|3380.5||3380.5||3380.5||3380.5||0
1728063000000|2024-10-04 17:30:00||3318.5||3318.5||3320||3318.5|0
1728063300000|2024-10-04 17:35:00|3378.5|3317|3378.5|3317|3378.5|3317|3375.5|3314|0
1728063600000|2024-10-04 17:40:00|3380.5|3318.5|3382|3320|3382|3320|3380.5|3318.5|0
1728063900000|2024-10-04 17:45:00|3380.5|3318.5|3380.5|3318.5|3380.5|3318.5|3380.5|3318.5|0
1728064200000|2024-10-04 17:50:00|3378.5|3317|3377|3315.5|3378.5|3317|3377|3315.5|0
1728064500000|2024-10-04 17:55:00||3314||3314||3314||3314|0
1728064800000|2024-10-04 18:00:00||3315.5||3315.5||3315.5||3315.5|0
1728065700000|2024-10-04 18:15:00||3317||3317||3317||3317|0
1728066000000|2024-10-04 18:20:00|3378.5||3378.5||3378.5||3378.5||0
1728066300000|2024-10-04 18:25:00||3318.5||3318.5||3318.5||3318.5|0
1728066600000|2024-10-04 18:30:00|3378||3378.5||3378.5||3378||0
1728067200000|2024-10-04 18:40:00|3380.5||3380.5||3380.5||3380.5||0
1728067800000|2024-10-04 18:50:00|3382|3320|3382|3320|3382|3320|3382|3320|0
1728069600000|2024-10-04 19:20:00||3321.5||3321.5||3321.5||3321.5|0
1728069900000|2024-10-04 19:25:00||3320||3321.5||3321.5||3320|0
1728070200000|2024-10-04 19:30:00|3383.5|3320|3383.5|3323|3383.5|3323|3383.5|3320|0
1728070800000|2024-10-04 19:40:00|3385||3385||3385||3385||0
1728071100000|2024-10-04 19:45:00|3383.5|3321.5|3383.5|3321.5|3383.5|3321.5|3383.5|3321.5|0
1728071400000|2024-10-04 19:50:00|3385|3323|3385|3323|3385|3323|3385|3323|0
1728071700000|2024-10-04 19:55:00||3324.5||3324.5||3324.5||3324.5|0
1728280800000|2024-10-07 06:00:00|3355|3301|3381.5|3278|3381.5|3302.5|3355|3278|0
1728283500000|2024-10-07 06:45:00|3361.5|3292.5|3361.5|3292.5|3361.5|3292.5|3361.5|3292.5|0
1728283800000|2024-10-07 06:50:00|3362|3292|3374|3276.5|3376.5|3292|3362|3270.5|0
1728284100000|2024-10-07 06:55:00|3380|3282|3363|3308.5|3380.5|3308.5|3363|3282|0
1728284400000|2024-10-07 07:00:00|3357.5|3309|3390|3279.5|3390|3325|3345|3279.5|0
1728285000000|2024-10-07 07:10:00|3387.5|3280|3333.5|3326.5|3387.5|3330.5|3333.5|3280|0
1728285300000|2024-10-07 07:15:00||3326||3325.5||3329||3325.5|0
1728285600000|2024-10-07 07:20:00|3333|3325|3326.5|3321.5|3333|3326|3326.5|3319.5|0
1728285900000|2024-10-07 07:25:00|3325.5|3321|3322.5|3315|3325.5|3321|3322.5|3315|0
1728286200000|2024-10-07 07:30:00|3323|3315.5|3324.5|3319|3324.5|3320|3322.5|3315.5|0
1728286500000|2024-10-07 07:35:00|3324|3318.5|3323.5|3315.5|3324|3319|3323.5|3315.5|0
1728286800000|2024-10-07 07:40:00|3323|3315|3321.5|3315.5|3323|3316.5|3321.5|3313.5|0
1728287100000|2024-10-07 07:45:00||3316||3314.5||3316.5||3314.5|0
1728287400000|2024-10-07 07:50:00||3315||3313.5||3315.5||3313.5|0
1728287700000|2024-10-07 07:55:00|3321|3313|3319.5|3314|3321|3314|3319.5|3312|0
1728288000000|2024-10-07 08:00:00|3320|3313.5|3320|3315.5|3320|3315.5|3320|3311.5|0
1728288300000|2024-10-07 08:05:00|3319.5|3315|3319.5|3314.5|3319.5|3315|3319.5|3313|0
1728288600000|2024-10-07 08:10:00|3320.5|3315|3320.5|3312.5|3320.5|3315.5|3320.5|3312.5|0
1728288900000|2024-10-07 08:15:00|3320|3312|3317.5|3310|3320|3312|3317.5|3310|0
1728289200000|2024-10-07 08:20:00|3317|3310.5|3316.5|3310.5|3317|3311|3316.5|3308.5|0
1728289500000|2024-10-07 08:25:00|3317|3310|3316.5|3311.5|3317|3312.5|3316.5|3309.5|0
1728289800000|2024-10-07 08:30:00|3317|3311|3320|3315|3320|3315|3317|3310|0
1728290100000|2024-10-07 08:35:00|3319.5|3314.5|3319.5|3311.5|3319.5|3314.5|3319.5|3311.5|0
1728290400000|2024-10-07 08:40:00|3319|3311|3317.5|3311.5|3319|3312|3317.5|3310|0
1728290700000|2024-10-07 08:45:00||3311||3311||3311||3310|0
1728291000000|2024-10-07 08:50:00|3316.5|3310.5|3316.5|3308.5|3316.5|3310.5|3316.5|3308.5|0
1728291300000|2024-10-07 08:55:00|3316|3308|3314.5|3307|3316|3308|3314.5|3307|0
1728291600000|2024-10-07 09:00:00|3314|3307.5|3311.5|3304.5|3314|3307.5|3311.5|3304|0
1728291900000|2024-10-07 09:05:00|3312|3304|3311.5|3306|3312|3307|3311.5|3304|0
1728292200000|2024-10-07 09:10:00||3305.5||3306.5||3307||3305|0
1728292500000|2024-10-07 09:15:00|3312|3307|3312.5|3305|3312.5|3308|3311.5|3305|0
1728292800000|2024-10-07 09:20:00|3311|3307|3303|3300|3311|3307.5|3303|3300|0
1728293100000|2024-10-07 09:25:00|3305|3300.5|3302|3297.5|3305|3300.5|3302|3297.5|2
1728293400000|2024-10-07 09:30:00|3302.5|3298|3306.5|3298|3306.5|3298|3302.5|3298|0
1728293700000|2024-10-07 09:35:00|3307|3304|3309.5|3304.5|3309.5|3305|3307|3302|6
1728294000000|2024-10-07 09:40:00|3310|3305|3311|3306.5|3311|3306.5|3310|3305|0
1728294300000|2024-10-07 09:45:00|3310.5|3306|3310.5|3303|3311|3307|3310.5|3303|0
1728294600000|2024-10-07 09:50:00||3302.5||3303.5||3303.5||3302.5|0
1728294900000|2024-10-07 09:55:00|3311|3304|3311.5|3306.5|3311.5|3307|3310.5|3304|0
1728295200000|2024-10-07 10:00:00|3312|3307|3312|3307.5|3312|3307.5|3311.5|3305|0
1728295500000|2024-10-07 10:05:00|3311.5|3307|3311.5|3305|3312|3307.5|3311.5|3305|0
1728295800000|2024-10-07 10:10:00||3305.5||3306.5||3306.5||3305|0
1728296100000|2024-10-07 10:15:00|3312|3307|3312|3307|3312|3307.5|3311.5|3307|0
1728296400000|2024-10-07 10:20:00|3311.5|3308|3312.5|3307|3312.5|3308|3311.5|3307|0
1728296700000|2024-10-07 10:25:00||3307.5||3307.5||3308||3307.5|0
1728297000000|2024-10-07 10:30:00|3313|3307|3313|3308|3313|3308|3313|3307|0
1728297300000|2024-10-07 10:35:00|3312.5|3307.5|3312.5|3307.5|3313|3307.5|3312.5|3307.5|0
1728297600000|2024-10-07 10:40:00||3307||3305.5||3307||3305.5|0
1728297900000|2024-10-07 10:45:00|3313|3306|3313|3308.5|3313|3308.5|3313|3305.5|0
1728298200000|2024-10-07 10:50:00|3312.5|3308|3312.5|3306|3313|3309|3312.5|3306|0
1728298500000|2024-10-07 10:55:00|3311.5|3305.5|3311.5|3304.5|3311.5|3305.5|3311.5|3304|0
1728298800000|2024-10-07 11:00:00|3312|3304|3312.5|3305.5|3359|3305.5|3312|3253|0
1728299100000|2024-10-07 11:05:00|3311.5|3305|3311.5|3305.5|3311.5|3306|3311.5|3304|0
1728299400000|2024-10-07 11:10:00||3305||3306||3307||3305|0
1728299700000|2024-10-07 11:15:00||3305.5||3305.5||3306||3305|0
1728300000000|2024-10-07 11:20:00|3312|3306|3312.5|3308|3312.5|3308|3311.5|3306|0
1728300300000|2024-10-07 11:25:00|3313|3308.5|3314|3308.5|3314.5|3310|3312.5|3308.5|0
1728300600000|2024-10-07 11:30:00||3308||3307||3308||3307|0
1728300900000|2024-10-07 11:35:00||3308||3308.5||3308.5||3307.5|0
1728301200000|2024-10-07 11:40:00||3309||3309||3309.5||3309|0
1728301500000|2024-10-07 11:45:00||3308.5||3309.5||3309.5||3308.5|0
1728301800000|2024-10-07 11:50:00|3314.5|3310.5|3316|3311.5|3316|3311.5|3314.5|3310.5|0
1728302100000|2024-10-07 11:55:00|3316.5|3311|3316|3310|3316.5|3311|3316|3310|0
1728302400000|2024-10-07 12:00:00||3309.5||3309.5||3309.5||3309.5|0
1728302700000|2024-10-07 12:05:00||3309||3310.5||3311||3309|0
1728303000000|2024-10-07 12:10:00|3316.5|3310|3316|3311.5|3316.5|3312|3316|3310|0
1728303300000|2024-10-07 12:15:00|3316.5|3312|3317.5|3312.5|3318|3313.5|3316.5|3312|0
1728303600000|2024-10-07 12:20:00|3318|3312|3317.5|3313|3318|3313|3317.5|3312|0
1728303900000|2024-10-07 12:25:00|3318|3313.5|3319.5|3315|3320|3315|3318|3313.5|0
1728304200000|2024-10-07 12:30:00|3320|3315.5|3321.5|3316.5|3321.5|3316.5|3319.5|3315.5|0
1728304500000|2024-10-07 12:35:00|3321|3316|3321.5|3317|3322|3317|3321|3316|0
1728304800000|2024-10-07 12:40:00|3322|3316.5|3322|3317|3322|3317|3322|3316|1
1728305100000|2024-10-07 12:45:00|3322.5|3317.5|3324|3319|3324|3319|3322.5|3317.5|0
1728305400000|2024-10-07 12:50:00|3323.5|3318.5|3323.5|3318|3323.5|3318.5|3323.5|3318|0
1728305700000|2024-10-07 12:55:00||3317.5||3317||3317.5||3316.5|0
1728306000000|2024-10-07 13:00:00||3317.5||3317.5||3318||3317.5|0
1728306300000|2024-10-07 13:05:00|3324|3318|3325.5|3320.5|3325.5|3320.5|3322.5|3318|2
1728306600000|2024-10-07 13:10:00|3325|3320|3325|3318.5|3325|3320|3325|3318.5|0
1728306900000|2024-10-07 13:15:00||3319||3319||3319.5||3318.5|0
1728307200000|2024-10-07 13:20:00||3319.5||3319.5||3320||3319.5|0
1728307500000|2024-10-07 13:25:00||3319||3317||3319||3316.5|0
1728307800000|2024-10-07 13:30:00|3324|3317.5|3322.5|3315.5|3324|3319.5|3322.5|3314.5|0
1728308100000|2024-10-07 13:35:00|3323|3316|3324.5|3319.5|3325|3319.5|3323|3316|0
1728308400000|2024-10-07 13:40:00|3324|3319|3322.5|3317.5|3324.5|3319.5|3321.5|3317|0
1728308700000|2024-10-07 13:45:00|3323|3317|3323|3317|3324.5|3317|3321|3316.5|0
1728309000000|2024-10-07 13:50:00|3323.5|3316.5|3321.5|3316|3323.5|3316.5|3320.5|3316|0
1728309300000|2024-10-07 13:55:00|3321|3315.5|3318|3313|3321|3316|3318|3313|0
1728309600000|2024-10-07 14:00:00|3318.5|3313.5|3322|3313.5|3322.5|3313.5|3318.5|3313.5|0
1728309900000|2024-10-07 14:05:00|3322.5||3321||3323.5||3320.5||0
1728310200000|2024-10-07 14:10:00|3321.5|3314.5|3323.5|3314.5|3323.5|3314.5|3320.5|3314.5|0
1728310500000|2024-10-07 14:15:00|3323|3315|3325|3316.5|3325.5|3316.5|3322.5|3315|0
1728310800000|2024-10-07 14:20:00|3324.5||3324||3324.5||3322||0
1728311100000|2024-10-07 14:25:00|3323.5||3324.5||3324.5||3322.5||0
1728311400000|2024-10-07 14:30:00|3324||3324||3324||3322.5||0
1728311700000|2024-10-07 14:35:00|3324.5||3323.5||3325.5||3323||0
1728312000000|2024-10-07 14:40:00|3323||3321||3323||3321||0
1728312300000|2024-10-07 14:45:00|3321.5||3322.5||3322.5||3321.5||0
1728312600000|2024-10-07 14:50:00|3323||3323.5||3324||3322||0
1728312900000|2024-10-07 14:55:00|3324||3323.5||3325.5||3323.5||0
1728313200000|2024-10-07 15:00:00|3323||3322.5||3323||3321.5||0
1728313500000|2024-10-07 15:05:00|3323|3316|3321.5|3316.5|3323|3316.5|3320.5|3316|0
1728313800000|2024-10-07 15:10:00|3322|3311.5|3322.5|3310|3371|3311.5|3322|3266|0
1728314100000|2024-10-07 15:15:00|3322|3309|3321|3311.5|3322|3311.5|3321|3309|0
1728314400000|2024-10-07 15:20:00|3320.5||3319||3320.5||3319||0
1728314700000|2024-10-07 15:25:00|3319.5|3316|3319|3316|3320|3316|3319|3316|0
1728315000000|2024-10-07 15:30:00|3342|3320|3343|3307|3344|3320|3323.5|3300|6
1728315300000|2024-10-07 15:35:00|3342.5|3306|3326|3305.5|3343|3307|3326|3295|0
1728315600000|2024-10-07 15:40:00|3325.5|3306|3329|3298|3333|3307.5|3324.5|3298|0
1728315900000|2024-10-07 15:45:00|3328.5|3298.5|3327.5|3304|3330|3304|3323|3297|0
1728316200000|2024-10-07 15:50:00|3365|3262.5|3330|3303.5|3367.5|3303.5|3323|3259.5|0
1728316500000|2024-10-07 15:55:00|3329.5|3297.5|3330|3303|3330.5|3303.5|3323|3297|0
1728316800000|2024-10-07 16:00:00|3329.5|3297.5|3323|3297.5|3330.5|3303.5|3323|3297|0
1728317100000|2024-10-07 16:05:00|3329|3298|3328.5|3297|3329|3303.5|3323|3297|0
1728317400000|2024-10-07 16:10:00|3328|3297.5|3363.5|3260|3367.5|3302|3321|3260|0
1728317700000|2024-10-07 16:15:00|3365|3262|3365|3262|3365|3262|3364.5|3262|0
1728318000000|2024-10-07 16:20:00||3263.5||3263.5||3263.5||3263.5|0
1728318300000|2024-10-07 16:25:00|3366.5||3366.5||3366.5||3366.5||0
1728318600000|2024-10-07 16:30:00|3365|3262|3366.5|3263.5|3366.5|3263.5|3365|3262|0
1728319200000|2024-10-07 16:40:00|3365|3262|3365|3262|3365|3262|3365|3262|0
1728319800000|2024-10-07 16:50:00|3366.5|3263.5|3366.5|3263.5|3366.5|3263.5|3366.5|3263.5|0
1728320400000|2024-10-07 17:00:00|3366||3366.5||3366.5||3366||0
1728321000000|2024-10-07 17:10:00|3368.5|3265|3368.5|3265|3368.5|3265|3368.5|3265|0
1728321600000|2024-10-07 17:20:00|3366.5|3263.5|3366.5|3263.5|3366.5|3263.5|3366.5|3263.5|0
1728322200000|2024-10-07 17:30:00|3365||3365||3365||3365||0
1728322500000|2024-10-07 17:35:00|3366.5||3366.5||3366.5||3366.5||0
1728323100000|2024-10-07 17:45:00|3365|3262|3365|3262|3365|3262|3365|3262|0
1728324000000|2024-10-07 18:00:00|3363.5|3260|3363.5|3260|3363.5|3260|3363.5|3260|0
1728325200000|2024-10-07 18:20:00|3362|3258.5|3362|3258.5|3362|3258.5|3362|3258.5|0
1728325500000|2024-10-07 18:25:00|3361.5||3362||3362||3361.5||0
1728325800000|2024-10-07 18:30:00|3360.5|3257|3357.5|3254|3360.5|3257|3354|3251|0
1728326400000|2024-10-07 18:40:00|3355.5|3252.5|3355.5|3252.5|3355.5|3252.5|3355.5|3252.5|0
1728326700000|2024-10-07 18:45:00|3354|3251|3349.5|3246|3354|3251|3349.5|3246|0
1728327000000|2024-10-07 18:50:00|3351|3247.5|3351|3247.5|3351|3247.5|3349.5|3246|0
1728327300000|2024-10-07 18:55:00|3349.5|3246|3348|3244.5|3349.5|3246|3348|3244.5|0
1728327600000|2024-10-07 19:00:00|3349.5|3246|3349.5|3246|3349.5|3246|3349.5|3246|0
1728327900000|2024-10-07 19:05:00|3351|3247.5|3352.5|3249|3352.5|3249|3351|3247.5|0
1728328800000|2024-10-07 19:20:00|3354|3251|3354|3251|3354|3251|3354|3251|0
1728329100000|2024-10-07 19:25:00|3352.5|3249|3352.5|3249|3352.5|3249|3352.5|3249|0
1728329400000|2024-10-07 19:30:00|3351|3247.5|3351|3247.5|3351|3247.5|3351|3247.5|0
1728330300000|2024-10-07 19:45:00|3352.5|3249|3352.5|3249|3352.5|3249|3352.5|3249|0
1728330600000|2024-10-07 19:50:00|3354|3251|3355.5|3252.5|3355.5|3252.5|3354|3251|0
1728330900000|2024-10-07 19:55:00|3354|3251|3729|3251|3729|3251|3354|3251|0
1728367200000|2024-10-08 06:00:00|3315|3261|3342|3238.5|3342|3262.5|3313.5|3238.5|0
1728370200000|2024-10-08 06:50:00|3346|3229.5|3346|3229|3346|3236.5|3346|3229|0
1728370500000|2024-10-08 06:55:00|3352|3235.5|3323|3263.5|3353|3263.5|3323|3235.5|0
1728370800000|2024-10-08 07:00:00|3322|3264.5|3297.5|3229|3343|3265.5|3297.5|3228.5|0
1728371100000|2024-10-08 07:05:00|3342.5|3239|3317.5|3239|3342.5|3239|3297.5|3239|0
1728371400000|2024-10-08 07:10:00|3317|3240|3296.5|3291.5|3342.5|3293|3295.5|3240|0
1728371700000|2024-10-08 07:15:00|3296|3292|3297|3289.5|3298|3293.5|3296|3289.5|0
1728372000000|2024-10-08 07:20:00|3296|3289|3294.5|3289.5|3296|3289.5|3293.5|3286.5|0
1728372300000|2024-10-08 07:25:00|3295|3289|3299.5|3294|3300|3295|3295|3288.5|0
1728372600000|2024-10-08 07:30:00|3300|3293.5|3304|3299.5|3304.5|3300|3300|3293|0
1728372900000|2024-10-08 07:35:00||3299||3298.5||3299.5||3297.5|0
1728373200000|2024-10-08 07:40:00||3298||3298||3299.5||3297|0
1728373500000|2024-10-08 07:45:00|3303|3297.5|3301.5|3294|3303|3297.5|3301.5|3294|0
1728373800000|2024-10-08 07:50:00|3301|3293.5|3296.5|3289|3301|3293.5|3296.5|3289|0
1728374100000|2024-10-08 07:55:00|3296|3288.5|3298|3293.5|3298|3293.5|3295.5|3288.5|0
1728374400000|2024-10-08 08:00:00|3297.5|3293|3298.5|3294|3298.5|3294|3297.5|3291|0
1728374700000|2024-10-08 08:05:00||3293.5||3291||3293.5||3291|0
1728375000000|2024-10-08 08:10:00|3298|3291.5|3293.5|3286.5|3298|3292|3293.5|3286.5|0
1728375300000|2024-10-08 08:15:00|3294|3287|3295.5|3290|3295.5|3290.5|3294|3287|0
1728375600000|2024-10-08 08:20:00|3294.5|3289.5|3291.5|3284|3294.5|3290|3291.5|3284|0
1728375900000|2024-10-08 08:25:00|3291|3283.5|3287.5|3280|3291|3284|3287.5|3280|0
1728376200000|2024-10-08 08:30:00|3286.5|3280.5|3286.5|3281|3286.5|3281.5|3286.5|3279|0
1728376500000|2024-10-08 08:35:00|3287|3280.5|3287.5|3281.5|3287.5|3282.5|3287|3280.5|0
1728376800000|2024-10-08 08:40:00||3281||3281||3282.5||3280.5|0
1728377100000|2024-10-08 08:45:00|3288|3281.5|3289.5|3284.5|3289.5|3285|3288|3281.5|0
1728377400000|2024-10-08 08:50:00||3284||3283||3284||3282|0
1728377700000|2024-10-08 08:55:00|3289|3282.5|3288.5|3282|3289|3282.5|3288.5|3281.5|0
1728378000000|2024-10-08 09:00:00|3289|3282.5|3293|3288|3293|3288|3289|3282.5|0
1728378300000|2024-10-08 09:05:00|3292.5|3287.5|3292.5|3286.5|3293|3288.5|3292.5|3286.5|0
1728378600000|2024-10-08 09:10:00||3287||3287||3287.5||3286.5|0
1728378900000|2024-10-08 09:15:00|3293|3287.5|3297.5|3292.5|3297.5|3293|3293|3287.5|0
1728379200000|2024-10-08 09:20:00|3298|3293|3301.5|3296.5|3301.5|3296.5|3298|3293|0
1728379500000|2024-10-08 09:25:00|3301|3297|3301|3296|3301.5|3297.5|3301|3295.5|0
1728379800000|2024-10-08 09:30:00|3301.5|3296.5|3301.5|3296|3302|3297|3301.5|3296|0
1728380100000|2024-10-08 09:35:00||3295.5||3296||3297||3295|0
1728380400000|2024-10-08 09:40:00||3295.5||3296||3296.5||3295.5|0
1728380700000|2024-10-08 09:45:00|3302|3296.5|3303|3296.5|3303.5|3299|3301.5|3296.5|0
1728381000000|2024-10-08 09:50:00||3297||3298||3298.5||3297|0
1728381300000|2024-10-08 09:55:00||3298.5||3296||3299||3296|0
1728381600000|2024-10-08 10:00:00|3303.5|3295.5|3303.5|3298.5|3303.5|3298.5|3303|3295.5|0
1728381900000|2024-10-08 10:05:00|3304|3299|3305.5|3301|3305.5|3301.5|3304|3299|0
1728382200000|2024-10-08 10:10:00|3306|3301.5|3306.5|3302|3307|3302.5|3306|3301.5|0
1728382500000|2024-10-08 10:15:00|3307|3303|3308|3303|3308|3303|3306.5|3303|0
1728382800000|2024-10-08 10:20:00|3307.5|3302.5|3307.5|3302.5|3308|3302.5|3307.5|3302.5|0
1728383100000|2024-10-08 10:25:00|3308|3303|3309|3304.5|3309|3304.5|3308|3303|0
1728383400000|2024-10-08 10:30:00|3308.5|3304|3308.5|3303.5|3308.5|3304|3308.5|3303.5|0
1728383700000|2024-10-08 10:35:00||3304||3303||3304.5||3303|0
1728384000000|2024-10-08 10:40:00||3302.5||3301||3302.5||3301|0
1728384300000|2024-10-08 10:45:00||3301.5||3303.5||3303.5||3301.5|0
1728384600000|2024-10-08 10:50:00|3309|3304|3309|3304.5|3309|3304.5|3309|3304|0
1728384900000|2024-10-08 10:55:00|3309.5|3305|3310.5|3306|3311|3306.5|3309|3305|0
1728385200000|2024-10-08 11:00:00|3314|3299.5|3313.5|3306|3360|3306.5|3313.5|3253|0
1728385500000|2024-10-08 11:05:00|3313|3305.5|3312.5|3306|3313|3306|3312.5|3305|0
1728385800000|2024-10-08 11:10:00||3306.5||3306||3307||3305.5|0
1728386100000|2024-10-08 11:15:00||3306.5||3307.5||3307.5||3306.5|0
1728386400000|2024-10-08 11:20:00||3307||3306||3307||3306|0
1728386700000|2024-10-08 11:25:00||3306.5||3307.5||3308||3306.5|0
1728387000000|2024-10-08 11:30:00||3307||3307||3307||3307|0
1728387300000|2024-10-08 11:35:00|3313|3307.5|3312.5|3306.5|3313|3308|3312.5|3306.5|0
1728387600000|2024-10-08 11:40:00||3306||3305.5||3306||3305.5|0
1728387900000|2024-10-08 11:45:00||3305||3305||3305.5||3304.5|0
1728388200000|2024-10-08 11:50:00||3305.5||3305||3306||3305|0
1728388500000|2024-10-08 11:55:00|3312|3304.5|3311.5|3304|3312|3305|3311.5|3304|0
1728388800000|2024-10-08 12:00:00||3304.5||3305||3307.5||3304.5|0
1728389100000|2024-10-08 12:05:00|3310.5|3304.5|3309.5|3302.5|3310.5|3304.5|3309.5|3302.5|0
1728389400000|2024-10-08 12:10:00||3302||3301.5||3302||3301.5|0
1728389700000|2024-10-08 12:15:00|3309|3301|3307.5|3300|3309|3301|3307.5|3300|0
1728390000000|2024-10-08 12:20:00|3307|3299.5|3306.5|3300.5|3307|3300.5|3306.5|3299.5|0
1728390300000|2024-10-08 12:25:00|3307|3300|3307|3296.5|3307|3300|3307|3296.5|0
1728390600000|2024-10-08 12:30:00|3307.5|3297|3306.5|3300.5|3307.5|3300.5|3306.5|3297|0
1728390900000|2024-10-08 12:35:00||3301||3300||3301.5||3300|0
1728391200000|2024-10-08 12:40:00||3299.5||3299||3299.5||3299|0
1728391500000|2024-10-08 12:45:00||3299.5||3299||3300||3299|0
1728391800000|2024-10-08 12:50:00||3299.5||3300.5||3301||3299.5|0
1728392100000|2024-10-08 12:55:00||3300||3301||3301||3300|0
1728392400000|2024-10-08 13:00:00|3307|3301.5|3307|3302.5|3307|3303|3307|3301.5|0
1728392700000|2024-10-08 13:05:00|3306.5|3302|3306.5|3301.5|3306.5|3302|3306.5|3300.5|0
1728393000000|2024-10-08 13:10:00|3307|3302|3307|3302|3307|3302.5|3306.5|3302|0
1728393300000|2024-10-08 13:15:00|3307.5|3302.5|3316|3293.5|3361|3304|3307.5|3241.5|0
1728393600000|2024-10-08 13:20:00|3362|3239.5|3309.5|3302|3362|3302.5|3309.5|3239.5|0
1728393900000|2024-10-08 13:25:00||3301.5||3301||3302||3301|0
1728394200000|2024-10-08 13:30:00|3309|3300.5|3307|3297.5|3309|3300.5|3307|3297.5|0
1728394500000|2024-10-08 13:35:00|3307.5|3297|3304.5|3297|3307.5|3297|3304|3297|0
1728394800000|2024-10-08 13:40:00|3304||3306.5||3306.5||3303.5||0
1728395100000|2024-10-08 13:45:00|3306||3305||3306||3304.5||0
1728395400000|2024-10-08 13:50:00|3305.5|3297.5|3309|3299|3309|3299|3304.5|3297.5|0
1728395700000|2024-10-08 13:55:00|3309.5|3299.5|3312.5|3303|3313|3303|3309.5|3299.5|0
1728396000000|2024-10-08 14:00:00|3313|3303.5|3314|3306|3315.5|3306|3312.5|3303.5|0
1728396300000|2024-10-08 14:05:00|3314.5|3305.5|3311|3305|3314.5|3305.5|3309.5|3305|0
1728396600000|2024-10-08 14:10:00|3310.5|3304.5|3307.5|3302.5|3310.5|3304.5|3307.5|3302.5|0
1728396900000|2024-10-08 14:15:00|3307|3302|3307.5|3301|3307.5|3302|3305.5|3301|0
1728397200000|2024-10-08 14:20:00|3307|3300.5|3304.5|3299.5|3307|3300.5|3304|3299.5|0
1728397500000|2024-10-08 14:25:00|3305|3300|3308.5|3300|3308.5|3300|3305|3300|0
1728397800000|2024-10-08 14:30:00|3309||3308||3309.5||3307.5||0
1728398100000|2024-10-08 14:35:00|3308.5||3309||3309||3308.5||0
1728398400000|2024-10-08 14:40:00|3309.5|3303|3314.5|3304|3314.5|3304|3309.5|3303|0
1728398700000|2024-10-08 14:45:00|3315|3304.5|3316.5|3306|3316.5|3306|3315|3304.5|0
1728399000000|2024-10-08 14:50:00|3316||3314||3316||3314||0
1728399300000|2024-10-08 14:55:00|3313.5||3315.5||3315.5||3313||0
1728399600000|2024-10-08 15:00:00|3316|3307|3321|3311.5|3321|3311.5|3316|3307|0
1728399900000|2024-10-08 15:05:00|3320.5||3318||3320.5||3318||0
1728400200000|2024-10-08 15:10:00|3318.5||3316.5||3318.5||3316.5||0
1728400500000|2024-10-08 15:15:00|3316|3311|3314.5|3310|3316|3311.5|3314|3310|0
1728400800000|2024-10-08 15:20:00|3315|3310.5|3314|3309.5|3315|3312.5|3314|3309|2
1728401100000|2024-10-08 15:25:00|3314.5|3309|3315.5|3309.5|3315.5|3309.5|3313.5|3309|0
1728401400000|2024-10-08 15:30:00|3322|3305|3339.5|3303|3341|3305|3319.5|3286|0
1728401700000|2024-10-08 15:35:00|3338.5|3302|3331|3297|3338.5|3304|3323.5|3296|0
1728402000000|2024-10-08 15:40:00|3330.5|3297.5|3327|3304.5|3332.5|3304.5|3325|3296.5|0
1728402300000|2024-10-08 15:45:00|3333|3298.5|3333|3300|3333.5|3305.5|3327|3298.5|0
1728402600000|2024-10-08 15:50:00|3366|3305.5|3366.5|3305.5|3366.5|3305.5|3366|3305.5|0
1728402900000|2024-10-08 15:55:00|3368|3307|3368|3307|3368|3307|3368|3305.5|0
1728403200000|2024-10-08 16:00:00|3366.5|3305.5|3366.5|3305.5|3366.5|3305.5|3366.5|3305.5|0
1728403500000|2024-10-08 16:05:00|3365|3304|3365|3304|3365|3304|3365|3304|0
1728403800000|2024-10-08 16:10:00|3366.5||3366.5||3366.5||3366.5||0
1728404100000|2024-10-08 16:15:00|3366|3305.5|3366.5|3305.5|3366.5|3305.5|3366|3305.5|0
1728404700000|2024-10-08 16:25:00|3368|3307|3368|3307|3368|3307|3368|3307|0
1728405900000|2024-10-08 16:45:00||3305.5||3305.5||3305.5||3305.5|0
1728406200000|2024-10-08 16:50:00||3307||3307||3307||3307|0
1728406500000|2024-10-08 16:55:00|3367.5||3368||3368||3367.5||0
1728406800000|2024-10-08 17:00:00||3305.5||3305.5||3305.5||3305.5|0
1728407100000|2024-10-08 17:05:00|3366.5|3304|3363.5|3302.5|3366.5|3304|3363.5|3302.5|0
1728407400000|2024-10-08 17:10:00||3301||3302.5||3302.5||3301|0
1728407700000|2024-10-08 17:15:00||3301||3302.5||3302.5||3301|0
1728408000000|2024-10-08 17:20:00|3365||3365||3365||3365||0
1728408300000|2024-10-08 17:25:00||3304||3304||3304||3304|0
1728408600000|2024-10-08 17:30:00||3302.5||3302.5||3302.5||3302.5|0
1728408900000|2024-10-08 17:35:00||3304||3304||3304||3304|0
1728411000000|2024-10-08 18:10:00|3366.5||3366.5||3366.5||3366.5||0
1728411600000|2024-10-08 18:20:00|3366||3366.5||3366.5||3366||0
1728411900000|2024-10-08 18:25:00|3365||3365||3365||3365||0
1728412500000|2024-10-08 18:35:00|3366.5|3305.5|3366.5|3305.5|3366.5|3305.5|3366.5|3305.5|0
1728413700000|2024-10-08 18:55:00|3368|3307|3368|3307|3368|3307|3368|3307|0
1728414000000|2024-10-08 19:00:00||3305.5||3305.5||3305.5||3305.5|0
1728414900000|2024-10-08 19:15:00||3307||3307||3307||3307|0
1728415800000|2024-10-08 19:30:00|3370|3308.5|3370|3308.5|3370|3308.5|3370|3308.5|0
1728417000000|2024-10-08 19:50:00|3371.5|3310|3371.5|3310|3371.5|3310|3371.5|3310|0
1728417300000|2024-10-08 19:55:00|3370|3308.5|3370|3308.5|3370|3308.5|3370|3308.5|0
1728453600000|2024-10-09 06:00:00|3342|3288|3368|3264.5|3368|3288|3340.5|3263|0
1728456600000|2024-10-09 06:50:00|3362.5|3263|3367|3266.5|3370.5|3267|3361.5|3248|0
1728456900000|2024-10-09 06:55:00|3361|3260.5|3334.5|3288|3361|3288|3334.5|3254.5|0
1728457200000|2024-10-09 07:00:00|3333.5|3289.5|3312|3303|3366|3303|3312|3257|0
1728457500000|2024-10-09 07:05:00|3312.5|3303.5|3315|3308|3319|3308|3312.5|3303.5|0
1728457800000|2024-10-09 07:10:00|3314.5|3307.5|3313|3307|3315.5|3307.5|3311.5|3306.5|0
1728458100000|2024-10-09 07:15:00|3313.5|3306.5|3312|3307|3315|3307|3311.5|3306.5|0
1728458400000|2024-10-09 07:20:00|3311.5|3306.5|3310.5|3306|3312|3306.5|3310.5|3306|0
1728458700000|2024-10-09 07:25:00|3315|3305.5|3318.5|3308|3318.5|3308|3315|3305.5|0
1728459000000|2024-10-09 07:30:00|3318|3308.5|3324.5|3314|3324.5|3314|3317.5|3308.5|0
1728459300000|2024-10-09 07:35:00|3325|3314.5|3325.5|3315|3326|3315|3324.5|3314.5|0
1728459600000|2024-10-09 07:40:00|3326|3315.5|3324.5|3316|3326.5|3316|3324.5|3315.5|0
1728459900000|2024-10-09 07:45:00|3324||3324.5||3325||3323.5||0
1728460200000|2024-10-09 07:50:00|3325|3316.5|3327.5|3318|3328|3318|3325|3316.5|0
1728460500000|2024-10-09 07:55:00|3327||3327||3327||3326||0
1728460800000|2024-10-09 08:00:00|3326.5||3324.5||3326.5||3324||0
1728461100000|2024-10-09 08:05:00|3324||3323||3324.5||3323||0
1728461400000|2024-10-09 08:10:00|3323.5||3324.5||3325.5||3323.5||0
1728461700000|2024-10-09 08:15:00|3325||3323||3326||3323||0
1728462000000|2024-10-09 08:20:00|3322.5|3317.5|3320.5|3315.5|3322.5|3317.5|3320|3315.5|0
1728462300000|2024-10-09 08:25:00|3320|3315|3321.5|3315|3321.5|3315|3319|3314.5|0
1728462600000|2024-10-09 08:30:00|3321||3320||3321||3319.5||0
1728462900000|2024-10-09 08:35:00|3320.5||3322.5||3322.5||3320.5||0
1728463200000|2024-10-09 08:40:00|3322||3321||3322||3321||0
1728463500000|2024-10-09 08:45:00|3321.5|3314.5|3319|3314|3322|3314.5|3319|3314|0
1728463800000|2024-10-09 08:50:00|3318.5|3313.5|3315|3310.5|3318.5|3313.5|3315|3310.5|0
1728464100000|2024-10-09 08:55:00|3314|3310|3315|3310|3315|3310|3314|3309.5|0
1728464400000|2024-10-09 09:00:00|3315.5||3315.5||3316.5||3315.5||0
1728464700000|2024-10-09 09:05:00|3316||3317||3317||3316||0
1728465000000|2024-10-09 09:10:00|3316.5||3317.5||3317.5||3316||0
1728465300000|2024-10-09 09:15:00|3318||3319.5||3319.5||3318||0
1728465600000|2024-10-09 09:20:00|3320||3320||3321||3320||0
1728465900000|2024-10-09 09:25:00|3319.5||3318||3319.5||3317.5||0
1728466200000|2024-10-09 09:30:00|3318.5||3319||3319||3318.5||0
1728466500000|2024-10-09 09:35:00|3319.5||3318.5||3319.5||3317.5||0
1728466800000|2024-10-09 09:40:00|3319|3310.5|3321.5|3311|3321.5|3311|3319|3310.5|0
1728467100000|2024-10-09 09:45:00|3321|3311.5|3324|3314|3324|3314|3320.5|3311.5|0
1728467400000|2024-10-09 09:50:00|3324.5||3322.5||3324.5||3322.5||0
1728467700000|2024-10-09 09:55:00|3322||3320.5||3322||3320.5||0
1728468000000|2024-10-09 10:00:00|3320||3320||3321||3319.5||0
1728468300000|2024-10-09 10:05:00|3320.5||3320.5||3320.5||3320.5||0
1728468600000|2024-10-09 10:10:00|3321||3322||3322||3321||0
1728468900000|2024-10-09 10:15:00|3322.5|3314.5|3325|3315|3325|3315|3322.5|3314.5|0
1728469200000|2024-10-09 10:20:00|3324.5||3322||3324.5||3322||0
1728469500000|2024-10-09 10:25:00|3322.5||3324||3324||3322.5||0
1728469800000|2024-10-09 10:30:00|3324.5||3324||3324.5||3323.5||0
1728470100000|2024-10-09 10:35:00|3324.5||3324||3325||3323||0
1728470400000|2024-10-09 10:40:00|3324.5||3324.5||3324.5||3324.5||0
1728470700000|2024-10-09 10:45:00|3324||3325||3325||3323.5||0
1728471000000|2024-10-09 10:50:00|3325.5|3316|3325.5|3316|3326.5|3316|3325.5|3316|0
1728471300000|2024-10-09 10:55:00|3325||3325.5||3326||3324||0
1728471600000|2024-10-09 11:00:00|3345|3313|3327.5|3320.5|3348|3322.5|3327.5|3298.5|0
1728471900000|2024-10-09 11:05:00||3320||3321||3321||3320|0
1728472200000|2024-10-09 11:10:00||3321.5||3321||3322||3321|0
1728472800000|2024-10-09 11:20:00|3327|3320.5|3326.5|3321|3327|3321|3326.5|3320|0
1728473100000|2024-10-09 11:25:00||3321.5||3320||3322||3320|0
1728473700000|2024-10-09 11:35:00||3319.5||3319||3319.5||3319|0
1728474000000|2024-10-09 11:40:00|3326|3318.5|3325.5|3319|3326|3319.5|3325.5|3318.5|0
1728474300000|2024-10-09 11:45:00||3319.5||3319.5||3320||3319.5|0
1728474900000|2024-10-09 11:55:00||3319||3318.5||3319||3318.5|0
1728475200000|2024-10-09 12:00:00||3319||3319.5||3319.5||3319|0
1728475500000|2024-10-09 12:05:00||3319||3319||3319.5||3318.5|0
1728475800000|2024-10-09 12:10:00|3325|3318.5|3323.5|3316.5|3325|3318.5|3323.5|3316.5|0
1728476100000|2024-10-09 12:15:00|3323|3316|3320.5|3314|3323|3316|3320.5|3314|0
1728476400000|2024-10-09 12:20:00||3313.5||3314.5||3314.5||3313.5|0
1728477000000|2024-10-09 12:30:00|3320|3313|3318.5|3313|3320|3313|3318.5|3313|0
1728477300000|2024-10-09 12:35:00|3317.5|3311|3317.5|3311|3317.5|3311|3317.5|3311|0
1728477600000|2024-10-09 12:40:00|3316.5|3310.5|3315.5|3308.5|3316.5|3310.5|3315.5|3308.5|0
1728477900000|2024-10-09 12:45:00|3316|3309|3316|3311.5|3316|3311.5|3316|3309|0
1728478200000|2024-10-09 12:50:00|3315.5||3316.5||3316.5||3315.5||0
1728478500000|2024-10-09 12:55:00|3317|3312|3316.5|3312|3317|3312.5|3316.5|3311|0
1728478800000|2024-10-09 13:00:00|3317|3312.5|3318|3313|3318|3313|3317|3312.5|0
1728479100000|2024-10-09 13:05:00|3318.5|3313.5|3319.5|3314|3320|3315|3318.5|3313.5|0
1728479400000|2024-10-09 13:10:00||3314.5||3314||3315||3313|0
1728479700000|2024-10-09 13:15:00||3313.5||3314||3314||3313|0
1728480000000|2024-10-09 13:20:00||3313.5||3313||3313.5||3313|0
1728480300000|2024-10-09 13:25:00|3320|3313.5|3320.5|3314|3320.5|3314.5|3320|3313.5|0
1728480600000|2024-10-09 13:30:00|3321||3321.5||3323||3320||0
1728480900000|2024-10-09 13:35:00|3321||3322.5||3322.5||3320.5||0
1728481200000|2024-10-09 13:40:00|3323|3315|3324.5|3315|3325.5|3315|3323|3315|0
1728481500000|2024-10-09 13:45:00|3325|3315.5|3325.5|3317|3327.5|3317|3325|3315.5|0
1728481800000|2024-10-09 13:50:00|3326|3317.5|3329.5|3319|3329.5|3319|3325.5|3317.5|0
1728482100000|2024-10-09 13:55:00|3330|3319.5|3332|3320|3332|3320|3328.5|3319.5|0
1728482400000|2024-10-09 14:00:00|3332.5|3320.5|3330|3322|3333|3322|3326.5|3320.5|1
1728482700000|2024-10-09 14:05:00|3329.5|3322.5|3334|3324|3334.5|3324|3329|3322.5|0
1728483000000|2024-10-09 14:10:00|3334.5|3324.5|3337|3327|3337|3327|3334.5|3324.5|0
1728483300000|2024-10-09 14:15:00|3337.5|3328|3337|3328|3338|3328|3336|3328|0
1728483600000|2024-10-09 14:20:00|3337.5|3328.5|3339|3330|3340|3330|3337.5|3328.5|0
1728483900000|2024-10-09 14:25:00|3339.5|3330.5|3340|3331|3341|3331|3339.5|3330.5|0
1728484200000|2024-10-09 14:30:00|3339.5|3331.5|3341.5|3332|3342.5|3332|3339|3331.5|0
1728484500000|2024-10-09 14:35:00|3342|3332.5|3341.5|3333|3343|3333|3341|3332.5|0
1728484800000|2024-10-09 14:40:00|3342||3340.5||3342||3340||0
1728485100000|2024-10-09 14:45:00|3341||3340.5||3341||3339||0
1728485400000|2024-10-09 14:50:00|3341||3341||3342||3341||0
1728485700000|2024-10-09 14:55:00|3341.5||3342||3342||3341.5||0
1728486000000|2024-10-09 15:00:00|3342.5|3333.5|3343.5|3334|3343.5|3334|3342.5|3333.5|0
1728486300000|2024-10-09 15:05:00|3344|3334.5|3344.5|3335|3345.5|3335|3344|3334.5|0
1728486600000|2024-10-09 15:10:00|3344|3335.5|3350|3340.5|3351|3340.5|3343.5|3335.5|0
1728486900000|2024-10-09 15:15:00|3349.5||3349||3350||3346||0
1728487200000|2024-10-09 15:20:00|3349.5||3349||3349.5||3348.5||0
1728487500000|2024-10-09 15:25:00|3349.5||3349.5||3349.5||3348.5||0
1728487800000|2024-10-09 15:30:00|3354|3337|3354|3336|3373|3338.5|3352.5|3331.5|0
1728488100000|2024-10-09 15:35:00|3373|3337|3360.5|3338.5|3373|3341|3360.5|3334|0
1728488400000|2024-10-09 15:40:00|3366.5|3334|3369|3331.5|3374.5|3334.5|3360.5|3328.5|0
1728488700000|2024-10-09 15:45:00|3368.5|3332|3369.5|3331|3372|3336.5|3363|3328.5|0
1728489000000|2024-10-09 15:50:00|3377|3293.5|3396.5|3293.5|3396.5|3293.5|3377|3293.5|0
1728489300000|2024-10-09 15:55:00|3396||3396.5||3396.5||3396||0
1728489600000|2024-10-09 16:00:00||3291.5||3291.5||3291.5||3291.5|0
1728490200000|2024-10-09 16:10:00||3293.5||3293.5||3293.5||3293.5|0
1728490500000|2024-10-09 16:15:00|3396|3291.5|3395|3291.5|3396.5|3291.5|3395|3291.5|0
1728491100000|2024-10-09 16:25:00|3396.5||3396.5||3396.5||3396.5||0
1728492600000|2024-10-09 16:50:00||3293.5||3291.5||3293.5||3291.5|0
1728493200000|2024-10-09 17:00:00|3396||3396.5||3396.5||3396||0
1728493800000|2024-10-09 17:10:00||3293.5||3293.5||3293.5||3293.5|0
1728494100000|2024-10-09 17:15:00|3398||3398||3398||3398||0
1728495000000|2024-10-09 17:30:00|3399.5|3295|3398|3293.5|3399.5|3295|3398|3293.5|0
1728496200000|2024-10-09 17:50:00|3396.5|3295.5|3396.5|3296|3396.5|3296|3395|3295.5|0
1728496800000|2024-10-09 18:00:00||3293.5||3296||3296||3293.5|0
1728497100000|2024-10-09 18:05:00|3398||3398||3398||3398||0
1728497700000|2024-10-09 18:15:00|3396.5||3396.5||3396.5||3396.5||0
1728498300000|2024-10-09 18:25:00|3396||3398||3398||3396||0
1728500700000|2024-10-09 19:05:00|3396.5||3396.5||3396.5||3396.5||0
1728501300000|2024-10-09 19:15:00|3398||3398||3398||3398||0
1728501600000|2024-10-09 19:20:00|3399.5||3399.5||3399.5||3399.5||0
1728502200000|2024-10-09 19:30:00|3401.5||3401.5||3401.5||3401.5||0
1728502800000|2024-10-09 19:40:00|3399.5||3399.5||3399.5||3399.5||0
1728503400000|2024-10-09 19:50:00|3401.5||3401.5||3401.5||3401.5||0
1728540000000|2024-10-10 06:00:00|3368.5|3314.5|3395.5|3291|3395.5|3314.5|3367|3289.5|0
1728543300000|2024-10-10 06:55:00|3394.5|3321.5|3393|3322.5|3394.5|3322.5|3388|3313|0
1728543600000|2024-10-10 07:00:00|3391|3324|3343.5|3336.5|3391|3347.5|3343.5|3303|0
1728543900000|2024-10-10 07:05:00|3344|3337|3346.5|3340|3347|3342|3343.5|3337|0
1728544200000|2024-10-10 07:10:00|3346|3339.5|3340.5|3333.5|3346|3339.5|3340.5|3333.5|0
1728544500000|2024-10-10 07:15:00||3334||3334||3336||3334|0
1728544800000|2024-10-10 07:20:00|3340|3333.5|3339.5|3334.5|3340|3335|3339.5|3333|0
1728545100000|2024-10-10 07:25:00|3340|3334|3342.5|3336|3343|3336|3340|3333|28
1728545400000|2024-10-10 07:30:00|3342|3335.5|3340.5|3335|3342|3336|3340.5|3334|0
1728545700000|2024-10-10 07:35:00|3339.5|3334.5|3339.5|3335|3340|3335.5|3338.5|3332|0
1728546000000|2024-10-10 07:40:00|3340|3334.5|3342.5|3337.5|3342.5|3337.5|3339.5|3334.5|0
1728546300000|2024-10-10 07:45:00|3343|3337|3344.5|3340|3344.5|3340|3343|3337|0
1728546600000|2024-10-10 07:50:00||3339.5||3340||3340||3339|0
1728546900000|2024-10-10 07:55:00|3345|3340.5|3345.5|3339.5|3346|3341|3345|3339.5|0
1728547200000|2024-10-10 08:00:00|3345|3340|3344.5|3340|3345|3340|3344.5|3338.5|0
1728547500000|2024-10-10 08:05:00|3345|3339.5|3345.5|3339|3345.5|3340.5|3345|3339|0
1728547800000|2024-10-10 08:10:00|3345|3338.5|3342.5|3337.5|3345|3338.5|3342.5|3336|0
1728548100000|2024-10-10 08:15:00||3339.5||3336||3339.5||3336|1
1728548400000|2024-10-10 08:20:00|3342|3335.5|3340.5|3334.5|3342|3335.5|3340.5|3334.5|0
1728548700000|2024-10-10 08:25:00|3341|3335|3341.5|3336.5|3341.5|3336.5|3341|3335|0
1728549000000|2024-10-10 08:30:00|3342|3337|3342.5|3338|3342.5|3338|3342|3336|0
1728549300000|2024-10-10 08:35:00|3343|3338.5|3344.5|3339|3344.5|3339.5|3343|3338.5|0
1728549600000|2024-10-10 08:40:00|3344|3338.5|3343.5|3337|3344|3338.5|3343.5|3337|0
1728549900000|2024-10-10 08:45:00|3342.5|3336.5|3342.5|3337.5|3342.5|3337.5|3342.5|3336.5|0
1728550200000|2024-10-10 08:50:00|3343|3338|3342.5|3337.5|3343|3338.5|3342.5|3337.5|0
1728550500000|2024-10-10 08:55:00||3337||3336||3337||3336|0
1728550800000|2024-10-10 09:00:00|3341.5|3335.5|3340.5|3335|3341.5|3335.5|3340.5|3334.5|0
1728551100000|2024-10-10 09:05:00||3334.5||3334.5||3334.5||3334.5|0
1728551400000|2024-10-10 09:10:00|3341|3335|3340.5|3335.5|3341|3336.5|3340.5|3335|0
1728551700000|2024-10-10 09:15:00|3341|3336|3341.5|3336|3341.5|3336.5|3341|3335|0
1728552000000|2024-10-10 09:20:00||3336.5||3335.5||3337||3335.5|0
1728552300000|2024-10-10 09:25:00||3336||3335.5||3336.5||3335.5|0
1728552600000|2024-10-10 09:30:00|3342|3336|3344.5|3339.5|3344.5|3339.5|3342|3336|0
1728552900000|2024-10-10 09:35:00|3345|3340|3346|3341|3346|3341|3345|3340|0
1728553200000|2024-10-10 09:40:00|3345.5|3340.5|3346|3341.5|3346|3341.5|3345.5|3340.5|0
1728553500000|2024-10-10 09:45:00|3345.5|3341|3346.5|3342|3346.5|3342.5|3345.5|3341|0
1728553800000|2024-10-10 09:50:00|3347|3341.5|3347.5|3342.5|3347.5|3342.5|3346.5|3341.5|0
1728554100000|2024-10-10 09:55:00|3348|3343|3350.5|3345.5|3350.5|3345.5|3348|3343|0
1728554400000|2024-10-10 10:00:00|3351|3346|3352|3347|3352|3347|3350.5|3346|0
1728554700000|2024-10-10 10:05:00|3351.5|3346.5|3351.5|3347.5|3352|3347.5|3351.5|3346.5|0
1728555000000|2024-10-10 10:10:00|3352|3347|3350.5|3344.5|3352.5|3348|3350.5|3344.5|0
1728555300000|2024-10-10 10:15:00||3345||3345.5||3345.5||3345|0
1728555600000|2024-10-10 10:20:00|3350|3345|3349.5|3344|3350|3345|3349.5|3343|0
1728555900000|2024-10-10 10:25:00||3343.5||3345||3345||3343|0
1728556200000|2024-10-10 10:30:00|3350|3344.5|3351.5|3346.5|3351.5|3346.5|3349.5|3344.5|0
1728556500000|2024-10-10 10:35:00|3352|3347|3352|3346.5|3352.5|3347.5|3352|3346|0
1728556800000|2024-10-10 10:40:00||3346||3346.5||3347||3346|0
1728557100000|2024-10-10 10:45:00||3346||3345.5||3346.5||3345.5|0
1728557400000|2024-10-10 10:50:00|3351|3345|3350.5|3344.5|3351|3345|3350.5|3344.5|0
1728557700000|2024-10-10 10:55:00|3350|3344|3349.5|3344.5|3350|3344.5|3349.5|3343.5|0
1728558000000|2024-10-10 11:00:00|3349|3344|3350.5|3344|3375|3345|3349|3315.5|0
1728558300000|2024-10-10 11:05:00|3350|3343.5|3349.5|3344|3350|3344|3349.5|3343.5|0
1728558600000|2024-10-10 11:10:00||3344.5||3344||3344.5||3344|0
1728558900000|2024-10-10 11:15:00||3343.5||3343.5||3344||3343|0
1728559200000|2024-10-10 11:20:00||3344||3344.5||3344.5||3344|0
1728559500000|2024-10-10 11:25:00|3350|3345|3349.5|3345|3350|3345.5|3349.5|3345|0
1728559800000|2024-10-10 11:30:00|3350|3346|3352|3347|3352|3347|3350|3346|0
1728560100000|2024-10-10 11:35:00|3352.5|3347.5|3352.5|3347|3353|3348|3352.5|3347|0
1728560400000|2024-10-10 11:40:00||3346.5||3346||3347||3346|0
1728560700000|2024-10-10 11:45:00|3352|3345.5|3350.5|3344.5|3352|3345.5|3350.5|3344.5|0
1728561000000|2024-10-10 11:50:00|3351|3345|3352|3347|3352|3347|3351|3345|0
1728561300000|2024-10-10 11:55:00|3352.5|3347.5|3352.5|3347.5|3352.5|3348|3352.5|3346.5|0
1728561600000|2024-10-10 12:00:00|3353|3348|3353|3348.5|3353.5|3348.5|3352.5|3347.5|0
1728561900000|2024-10-10 12:05:00|3353.5|3349|3353.5|3349|3354|3349.5|3353.5|3348|0
1728562200000|2024-10-10 12:10:00|3354|3348.5|3354.5|3350.5|3354.5|3350.5|3354|3348.5|0
1728562500000|2024-10-10 12:15:00|3354|3350|3354|3348.5|3354|3350|3354|3348.5|0
1728562800000|2024-10-10 12:20:00|3353|3348|3351.5|3345|3353|3348|3351.5|3345|0
1728563100000|2024-10-10 12:25:00|3352|3345.5|3355.5|3344.5|3355.5|3348|3351.5|3344.5|0
1728563400000|2024-10-10 12:30:00|3356|3342.5|3349.5|3343.5|3399.5|3344|3349.5|3286.5|0
1728563700000|2024-10-10 12:35:00|3349|3343|3345.5|3339.5|3349|3343|3345.5|3339.5|0
1728564000000|2024-10-10 12:40:00|3344.5|3339|3342.5|3337.5|3344.5|3339|3340.5|3335|0
1728564300000|2024-10-10 12:45:00|3343|3338|3345.5|3340.5|3345.5|3341.5|3342.5|3337.5|11
1728564600000|2024-10-10 12:50:00|3344.5|3340|3343.5|3338.5|3344.5|3340|3343.5|3337.5|0
1728564900000|2024-10-10 12:55:00|3344|3339|3343.5|3338|3344|3339.5|3343.5|3337.5|0
1728565200000|2024-10-10 13:00:00|3344|3337.5|3344.5|3339.5|3344.5|3339.5|3344|3337|0
1728565500000|2024-10-10 13:05:00|3345|3340.5|3344.5|3339.5|3345|3340.5|3344.5|3339|0
1728565800000|2024-10-10 13:10:00|3344|3339|3343.5|3337|3344|3339.5|3343.5|3337|0
1728566100000|2024-10-10 13:15:00|3343|3336.5|3342.5|3338|3343|3338|3342.5|3336|0
1728566400000|2024-10-10 13:20:00|3343|3337.5|3344|3339|3344|3339|3343|3337|0
1728566700000|2024-10-10 13:25:00|3343.5|3338.5|3345.5|3338|3345.5|3339.5|3343.5|3337.5|0
1728567000000|2024-10-10 13:30:00|3346|3338.5|3340|3335|3346.5|3341.5|3340|3335|0
1728567300000|2024-10-10 13:35:00|3339.5|3334.5|3333.5|3328.5|3339.5|3334.5|3333|3328|0
1728567600000|2024-10-10 13:40:00|3333|3328|3333.5|3326|3335.5|3328.5|3330.5|3325.5|0
1728567900000|2024-10-10 13:45:00|3333||3331.5||3334.5||3331||0
1728568200000|2024-10-10 13:50:00|3330.5|3325.5|3332|3325|3333|3325.5|3328.5|3324.5|0
1728568500000|2024-10-10 13:55:00|3331.5||3329.5||3333.5||3329.5||0
1728568800000|2024-10-10 14:00:00|3330|3324.5|3335.5|3325|3336|3325|3330|3324.5|0
1728569100000|2024-10-10 14:05:00|3336|3326|3337|3327|3337.5|3327|3335.5|3326|0
1728569400000|2024-10-10 14:10:00|3337.5|3327.5|3339.5|3329|3340|3329|3337.5|3327.5|0
1728569700000|2024-10-10 14:15:00|3340|3330|3339.5|3330|3340.5|3330|3339.5|3330|0
1728570000000|2024-10-10 14:20:00|3338.5||3339||3339.5||3338.5||0
1728570300000|2024-10-10 14:25:00|3339.5||3336.5||3339.5||3336.5||0
1728570600000|2024-10-10 14:30:00|3337||3336||3338||3336||0
1728570900000|2024-10-10 14:35:00|3335.5||3337||3337.5||3335||0
1728571200000|2024-10-10 14:40:00|3336.5||3338.5||3338.5||3335.5||0
1728571500000|2024-10-10 14:45:00|3338||3338.5||3338.5||3336.5||0
1728571800000|2024-10-10 14:50:00|3339||3335.5||3339.5||3335.5||0
1728572100000|2024-10-10 14:55:00|3336||3336||3336||3335||0
1728572400000|2024-10-10 15:00:00|3336.5||3338||3338||3335.5||0
1728572700000|2024-10-10 15:05:00|3338.5|3331|3342.5|3332|3342.5|3332|3338.5|3331|0
1728573000000|2024-10-10 15:10:00|3343|3332.5|3345|3335|3345|3335|3343|3332.5|0
1728573300000|2024-10-10 15:15:00|3345.5|3335.5|3345|3336|3346|3336|3345|3335.5|0
1728573600000|2024-10-10 15:20:00|3345.5||3345||3345.5||3344.5||0
1728573900000|2024-10-10 15:25:00|3344.5||3345||3345||3344||0
1728574200000|2024-10-10 15:30:00|3350|3331|3354|3328|3368|3332|3346.5|3314|0
1728574500000|2024-10-10 15:35:00|3353.5|3322.5|3360|3325.5|3360|3331.5|3350|3322.5|0
1728574800000|2024-10-10 15:40:00|3359|3326|3356|3324.5|3360|3331.5|3352.5|3323.5|0
1728575100000|2024-10-10 15:45:00|3355.5|3325|3352|3290|3359.5|3331|3352|3290|0
1728575700000|2024-10-10 15:55:00|3353.5|3291.5|3353.5|3291.5|3353.5|3291.5|3353.5|3291.5|0
1728576600000|2024-10-10 16:10:00|3355|3293|3355|3293|3355|3293|3355|3293|0
1728577200000|2024-10-10 16:20:00|3356.5||3355||3356.5||3355||0
1728577800000|2024-10-10 16:30:00|3353.5|3291.5|3353.5|3291.5|3353.5|3291.5|3353.5|3291.5|0
1728578400000|2024-10-10 16:40:00|3352|3290|3352|3290|3352|3290|3352|3290|0
1728578700000|2024-10-10 16:45:00|3350.5||3352||3352||3350.5||0
1728579300000|2024-10-10 16:55:00|3353.5|3291.5|3352|3291.5|3353.5|3291.5|3352|3291.5|0
1728579600000|2024-10-10 17:00:00||3290||3290||3290||3290|0
1728579900000|2024-10-10 17:05:00|3350.5|3288.5|3350.5|3288.5|3350.5|3288.5|3350.5|3288.5|0
1728580200000|2024-10-10 17:10:00|3352||3350.5||3352||3350.5||0
1728580500000|2024-10-10 17:15:00|3352|3290|3352|3290|3352|3290|3352|3290|0
1728580800000|2024-10-10 17:20:00|3353.5|3291.5|3353.5|3291.5|3353.5|3291.5|3353.5|3291.5|0
1728581100000|2024-10-10 17:25:00|3352|3290|3352|3290|3352|3290|3352|3290|0
1728581400000|2024-10-10 17:30:00|3353.5|3291.5|3353.5|3291.5|3353.5|3291.5|3353.5|3291.5|0
1728582600000|2024-10-10 17:50:00|3352|3290|3352|3290|3352|3290|3350.5|3288.5|0
1728582900000|2024-10-10 17:55:00|3353.5|3291.5|3353.5|3291.5|3353.5|3291.5|3353.5|3291.5|0
1728583200000|2024-10-10 18:00:00|3352|3290|3352|3290|3352|3290|3352|3290|0
1728584100000|2024-10-10 18:15:00|3350.5||3350.5||3350.5||3350.5||0
1728584400000|2024-10-10 18:20:00|3352||3352||3352||3352||0
1728584700000|2024-10-10 18:25:00|3350.5|3288.5|3350.5|3288.5|3350.5|3288.5|3350.5|3288.5|0
1728585300000|2024-10-10 18:35:00|3349||3349||3349||3349||0
1728585600000|2024-10-10 18:40:00|3347.5|3286.5|3347.5|3285|3347.5|3286.5|3347.5|3285|0
1728585900000|2024-10-10 18:45:00|3349|3286.5|3349|3286.5|3349|3286.5|3349|3286.5|0
1728586200000|2024-10-10 18:50:00|3347.5||3347.5||3347.5||3347.5||0
1728586500000|2024-10-10 18:55:00|3349||3349||3349||3349||0
1728586800000|2024-10-10 19:00:00|3347.5||3347.5||3347.5||3347.5||0
1728587100000|2024-10-10 19:05:00||3285||3285||3285||3285|0
1728587400000|2024-10-10 19:10:00|3349|3286.5|3347.5|3286.5|3349|3286.5|3347.5|3286.5|0
1728587700000|2024-10-10 19:15:00|3349||3349||3349||3349||0
1728589500000|2024-10-10 19:45:00|3350.5|3288.5|3350.5|3288.5|3350.5|3288.5|3350.5|3288.5|0
1728589800000|2024-10-10 19:50:00|3352|3290|3353.5|3291.5|3353.5|3291.5|3352|3290|0
1728590100000|2024-10-10 19:55:00|3351.5|3289.5|3353|3289.5|3353|3289.5|3351.5|3289.5|0
1728626400000|2024-10-11 06:00:00|3371.5|3316|3394.5|3290|3394.5|3316|3368.5|3290|0
1728629700000|2024-10-11 06:55:00|3385.5|3296|3355|3314|3385.5|3314|3355|3296|0
1728630000000|2024-10-11 07:00:00|3361|3314.5|3344.5|3336|3381|3336|3344.5|3305|0
1728630300000|2024-10-11 07:05:00|3343|3333.5|3337|3332|3343|3333.5|3337|3332|0
1728630600000|2024-10-11 07:10:00|3336.5|3331.5|3334|3329|3337|3331.5|3334|3329|0
1728630900000|2024-10-11 07:15:00|3333.5|3328.5|3336|3327.5|3336|3328.5|3332|3327|0
1728631200000|2024-10-11 07:20:00|3336.5||3334.5||3336.5||3334||0
1728631500000|2024-10-11 07:25:00|3335||3336.5||3337.5||3335||0
1728631800000|2024-10-11 07:30:00|3337||3336||3337||3336||0
1728632100000|2024-10-11 07:35:00|3336.5||3336.5||3337||3335.5||0
1728632400000|2024-10-11 07:40:00|3337||3335.5||3337||3335.5||0
1728632700000|2024-10-11 07:45:00|3336|3328|3338|3328.5|3338.5|3328.5|3336|3328|0
1728633000000|2024-10-11 07:50:00|3338.5||3337||3338.5||3337||0
1728633300000|2024-10-11 07:55:00|3336||3338.5||3338.5||3336||0
1728633600000|2024-10-11 08:00:00|3338||3335||3338||3335||0
1728633900000|2024-10-11 08:05:00|3335.5|3328|3335|3328.5|3336|3328.5|3333|3328|0
1728634200000|2024-10-11 08:10:00|3334||3333.5||3334||3333||0
1728634500000|2024-10-11 08:15:00|3333|3328|3333|3327.5|3333|3328|3332|3327.5|0
1728634800000|2024-10-11 08:20:00|3333.5||3335.5||3335.5||3333.5||0
1728635100000|2024-10-11 08:25:00|3335||3335.5||3335.5||3334.5||0
1728635400000|2024-10-11 08:30:00|3336||3337.5||3337.5||3336||0
1728635700000|2024-10-11 08:35:00|3338||3338.5||3338.5||3337||0
1728636000000|2024-10-11 08:40:00|3338||3336.5||3338||3336.5||0
1728636300000|2024-10-11 08:45:00|3336||3333.5||3336||3333.5||0
1728636600000|2024-10-11 08:50:00|3333|3327|3332|3325.5|3333|3327|3330|3325.5|0
1728636900000|2024-10-11 08:55:00|3331.5||3334.5||3334.5||3331||0
1728637200000|2024-10-11 09:00:00|3333.5||3335.5||3335.5||3333.5||0
1728637500000|2024-10-11 09:05:00|3335||3336.5||3336.5||3334.5||0
1728637800000|2024-10-11 09:10:00|3337|3326|3337|3326.5|3338|3326.5|3337|3326|0
1728638100000|2024-10-11 09:15:00|3336.5||3335||3336.5||3335||0
1728638400000|2024-10-11 09:20:00|3335.5||3333.5||3335.5||3333.5||0
1728638700000|2024-10-11 09:25:00|3334|3323|3334.5|3323|3354.5|3323|3334|3321.5|0
1728639000000|2024-10-11 09:30:00|3334|3323.5|3335|3324|3335|3324|3332.5|3323.5|0
1728639300000|2024-10-11 09:35:00|3335.5|3325|3335.5|3325|3335.5|3325|3335.5|3325|0
1728639600000|2024-10-11 09:40:00|3336||3335||3336||3335||0
1728639900000|2024-10-11 09:45:00|3334.5||3332.5||3334.5||3332.5||0
1728640200000|2024-10-11 09:50:00|3332||3330||3332||3330||0
1728640500000|2024-10-11 09:55:00|3329.5|3324.5|3330.5|3323|3330.5|3324.5|3328|3323|0
1728640800000|2024-10-11 10:00:00|3330||3331||3331||3329.5||0
1728641100000|2024-10-11 10:05:00|3331.5||3332||3332||3331||0
1728641400000|2024-10-11 10:10:00|3332.5|3323.5|3335|3324|3335|3324|3332.5|3323.5|0
1728641700000|2024-10-11 10:15:00|3335.5|3324.5|3336|3325|3336|3325|3335.5|3324.5|0
1728642000000|2024-10-11 10:20:00|3336.5|3326|3336.5|3326|3336.5|3326|3335.5|3326|0
1728642300000|2024-10-11 10:25:00|3336||3336||3336.5||3335.5||0
1728642600000|2024-10-11 10:30:00|3336.5||3336||3337||3336||0
1728642900000|2024-10-11 10:35:00|3335.5||3335||3335.5||3335||0
1728643200000|2024-10-11 10:40:00|3335.5|3323.5|3336.5|3326|3353.5|3326|3335.5|3323.5|0
1728643500000|2024-10-11 10:45:00|3337|3327|3337.5|3327|3337.5|3327|3337|3327|0
1728643800000|2024-10-11 10:50:00|3338|3327.5|3337|3329|3339|3329|3337|3327.5|0
1728644100000|2024-10-11 10:55:00|3337.5||3338||3338||3337.5||0
1728644400000|2024-10-11 11:00:00|3353.5|3311|3340|3329|3357.5|3329|3339.5|3309|0
1728644700000|2024-10-11 11:05:00|3340.5|3328.5|3341.5|3330|3360|3330|3340.5|3327.5|0
1728645000000|2024-10-11 11:10:00|3342|3330.5|3341.5|3331|3342|3331|3341|3330.5|0
1728645300000|2024-10-11 11:15:00|3340.5||3340||3341||3340||0
1728645600000|2024-10-11 11:20:00|3339.5||3338.5||3339.5||3338||0
1728645900000|2024-10-11 11:25:00|3338||3336||3338||3336||0
1728646200000|2024-10-11 11:30:00|3336.5||3337||3337||3336.5||0
1728646500000|2024-10-11 11:35:00|3337.5||3339||3339||3337.5||0
1728646800000|2024-10-11 11:40:00|3339.5||3340||3340||3339.5||0
1728647100000|2024-10-11 11:45:00|3339.5||3339.5||3339.5||3339||0
1728647400000|2024-10-11 11:50:00|3340||3339||3340||3339||0
1728647700000|2024-10-11 11:55:00|3339.5||3338.5||3339.5||3338.5||0
1728648000000|2024-10-11 12:00:00|3339||3339||3339||3339||0
1728648300000|2024-10-11 12:05:00|3338||3338.5||3338.5||3337||0
1728648600000|2024-10-11 12:10:00|3339||3338||3339||3338||0
1728648900000|2024-10-11 12:15:00|3338.5||3337.5||3338.5||3337.5||0
1728649200000|2024-10-11 12:20:00|3337||3336.5||3337||3336||0
1728649500000|2024-10-11 12:25:00|3337|3330.5|3341|3330|3341|3330.5|3337|3330|0
1728649800000|2024-10-11 12:30:00|3341.5||3341||3344.5||3339||0
1728650100000|2024-10-11 12:35:00|3341.5|3330.5|3341|3331|3341.5|3331|3340.5|3330.5|0
1728650400000|2024-10-11 12:40:00|3341.5|3332|3344|3333|3344|3333|3341.5|3332|0
1728650700000|2024-10-11 12:45:00|3344.5|3333.5|3342.5|3334|3344.5|3334|3342.5|3333.5|0
1728651000000|2024-10-11 12:50:00|3342||3341||3342||3340.5||0
1728651300000|2024-10-11 12:55:00|3341.5||3341.5||3341.5||3339.5||0
1728651600000|2024-10-11 13:00:00|3342||3342.5||3342.5||3339||4
1728651900000|2024-10-11 13:05:00|3342||3342||3342||3341.5||0
1728652200000|2024-10-11 13:10:00|3342.5||3344||3344||3342.5||0
1728652500000|2024-10-11 13:15:00|3343.5||3343.5||3344.5||3343||0
1728652800000|2024-10-11 13:20:00|3344||3345||3345||3344||0
1728653100000|2024-10-11 13:25:00|3344||3345||3345.5||3344||0
1728653400000|2024-10-11 13:30:00|3345.5|3334.5|3346.5|3337|3347.5|3337|3345.5|3334.5|0
1728653700000|2024-10-11 13:35:00|3346||3344.5||3346||3344.5||0
1728654000000|2024-10-11 13:40:00|3345|3338|3351|3340|3351|3340|3345|3338|0
1728654300000|2024-10-11 13:45:00|3351.5|3340.5|3351.5|3341|3351.5|3341|3350.5|3340.5|0
1728654600000|2024-10-11 13:50:00|3352||3352||3352||3351||0
1728654900000|2024-10-11 13:55:00|3352.5|3342|3357|3343|3357|3343|3352|3342|0
1728655200000|2024-10-11 14:00:00|3356.5|3343.5|3356|3345|3356.5|3345|3352.5|3343.5|0
1728655500000|2024-10-11 14:05:00|3356.5|3345.5|3358|3348|3358.5|3348|3356.5|3345.5|0
1728655800000|2024-10-11 14:10:00|3358.5|3348.5|3366|3355|3366|3355|3358.5|3348.5|0
1728656100000|2024-10-11 14:15:00|3366.5|3356|3366.5|3357|3367|3357|3366|3356|0
1728656400000|2024-10-11 14:20:00|3367||3366.5||3367||3366||0
1728656700000|2024-10-11 14:25:00|3367||3363.5||3367.5||3363.5||0
1728657000000|2024-10-11 14:30:00|3363|3358.5|3364|3358|3364.5|3360.5|3362.5|3357|2
1728657300000|2024-10-11 14:35:00||3357.5||3358||3358.5||3357.5|0
1728657600000|2024-10-11 14:40:00|3364.5|3359|3364.5|3359.5|3364.5|3359.5|3364|3359|0
1728657900000|2024-10-11 14:45:00|3364|3359|3363|3357|3365|3360|3359|3356.5|26
1728658200000|2024-10-11 14:50:00|3362.5|3356.5|3362|3357|3362.5|3357|3361|3356.5|0
1728658500000|2024-10-11 14:55:00|3362.5||3362.5||3363.5||3362.5||0
1728658800000|2024-10-11 15:00:00|3363||3364||3364||3362||0
1728659100000|2024-10-11 15:05:00|3363.5||3365.5||3366.5||3363||0
1728659400000|2024-10-11 15:10:00|3365||3364||3366||3364||0
1728659700000|2024-10-11 15:15:00|3364.5||3362.5||3364.5||3362.5||0
1728660000000|2024-10-11 15:20:00|3363||3362||3363||3362||0
1728660300000|2024-10-11 15:25:00|3362.5||3363.5||3363.5||3362.5||0
1728660600000|2024-10-11 15:30:00|3369.5|3350|3386|3353|3387|3354|3368.5|3344|0
1728660900000|2024-10-11 15:35:00|3413.5|3347|3373|3343|3414|3353|3373|3333|0
1728661200000|2024-10-11 15:40:00|3379|3343.5|3378.5|3342|3379|3349|3373|3332.5|0
1728661500000|2024-10-11 15:45:00|3378|3342.5|3413.5|3308.5|3414|3348|3373|3308.5|0
1728662700000|2024-10-11 16:05:00||3310||3308.5||3310||3308.5|0
1728663300000|2024-10-11 16:15:00|3412||3412||3412||3412||0
1728663900000|2024-10-11 16:25:00||3307||3307||3307||3307|0
1728664200000|2024-10-11 16:30:00||3308.5||3308.5||3308.5||3308.5|0
1728664800000|2024-10-11 16:40:00||3307||3307||3307||3307|0
1728665100000|2024-10-11 16:45:00|3410.5||3410.5||3410.5||3410.5||0
1728665400000|2024-10-11 16:50:00|3412||3412||3412||3412||0
1728665700000|2024-10-11 16:55:00|3410.5||3412||3412||3410.5||0
1728667200000|2024-10-11 17:20:00||3308.5||3308.5||3308.5||3308.5|0
1728667500000|2024-10-11 17:25:00|3413.5||3413.5||3413.5||3413.5||0
1728667800000|2024-10-11 17:30:00||3310||3310||3310||3310|0
1728668400000|2024-10-11 17:40:00|3415.5||3415.5||3415.5||3415.5||0
1728669000000|2024-10-11 17:50:00||3312||3312||3312||3312|0
1728669300000|2024-10-11 17:55:00|3417||3417||3417||3417||0
1728670200000|2024-10-11 18:10:00||3313.5||3313.5||3313.5||3313.5|0
1728671100000|2024-10-11 18:25:00||3312||3312||3312||3312|0
1728671700000|2024-10-11 18:35:00|3415.5|3310|3415.5|3310|3415.5|3310|3415.5|3310|0
1728672000000|2024-10-11 18:40:00||3312||3312||3312||3312|0
1728672600000|2024-10-11 18:50:00|3417||3417||3417||3417||0
1728672900000|2024-10-11 18:55:00||3313.5||3313.5||3313.5||3313.5|0
1728673500000|2024-10-11 19:05:00|3418.5|3315|3418.5|3315|3418.5|3315|3418.5|3315|0
1728674100000|2024-10-11 19:15:00||3313.5||3313.5||3313.5||3313.5|0
1728674700000|2024-10-11 19:25:00||3315||3315||3315||3315|0
1728675900000|2024-10-11 19:45:00||3313.5||3313.5||3313.5||3313.5|0
1728885600000|2024-10-14 06:00:00|3390|3336|3419.5|3315|3419.5|3336|3390|3311.5|0
1728888300000|2024-10-14 06:45:00|3399|3327|3399|3327|3399|3327|3399|3327|0
1728888600000|2024-10-14 06:50:00|3405|3308.5|3415|3326|3428.5|3326|3405|3278|0
1728888900000|2024-10-14 06:55:00|3407.5|3320|3378|3337|3407.5|3353.5|3377.5|3315.5|0
1728889200000|2024-10-14 07:00:00|3378.5|3337.5|3379|3361.5|3396.5|3366|3378.5|3326|0
1728889500000|2024-10-14 07:05:00|3377|3362|3383.5|3367.5|3399|3367.5|3373.5|3347.5|0
1728889800000|2024-10-14 07:10:00|3383|3367|3380.5|3373.5|3400|3375|3380.5|3351|0
1728890100000|2024-10-14 07:15:00||3373||3374||3375.5||3373|0
1728890400000|2024-10-14 07:20:00|3381|3374.5|3382|3377|3382.5|3378|3381|3374.5|0
1728890700000|2024-10-14 07:25:00|3382.5|3376.5|3383|3378.5|3383|3378.5|3382.5|3376|0
1728891000000|2024-10-14 07:30:00|3383.5|3378|3382|3373|3400|3378|3382|3370|0
1728891300000|2024-10-14 07:35:00|3381.5||3382.5||3383||3381||0
1728891600000|2024-10-14 07:40:00|3383|3373.5|3384|3374|3384|3374|3383|3373.5|0
1728891900000|2024-10-14 07:45:00|3384.5|3374.5|3388|3377|3388|3377|3384.5|3374.5|0
1728892200000|2024-10-14 07:50:00|3388.5|3377.5|3387|3378|3388.5|3378|3387|3377.5|0
1728892500000|2024-10-14 07:55:00|3387.5||3388||3388||3387.5||0
1728892800000|2024-10-14 08:00:00|3388.5||3388.5||3388.5||3388.5||0
1728893100000|2024-10-14 08:05:00|3389|3381|3387|3381.5|3389|3384.5|3386.5|3381|10
1728893400000|2024-10-14 08:10:00|3386|3381|3381.5|3376.5|3386|3381|3380|3376.5|5
1728893700000|2024-10-14 08:15:00|3380.5|3377|3383|3375|3383|3377|3377.5|3374.5|5
1728894000000|2024-10-14 08:20:00|3383.5||3380.5||3383.5||3380.5||0
1728894300000|2024-10-14 08:25:00|3380|3374.5|3378.5|3374|3380|3374.5|3378.5|3374|0
1728894600000|2024-10-14 08:30:00|3379|3374.5|3377|3372|3379|3374.5|3376.5|3371.5|1
1728894900000|2024-10-14 08:35:00|3376.5|3371.5|3379|3374|3379|3374|3376.5|3371.5|0
1728895200000|2024-10-14 08:40:00|3378.5|3373.5|3379|3374.5|3379.5|3374.5|3378.5|3373.5|0
1728895500000|2024-10-14 08:45:00|3379.5|3374|3380|3373.5|3380.5|3376|3379.5|3373.5|0
1728895800000|2024-10-14 08:50:00|3378.5|3373|3378.5|3371.5|3378.5|3373|3378.5|3371.5|0
1728896100000|2024-10-14 08:55:00|3377.5|3371|3376.5|3371.5|3377.5|3371.5|3376.5|3369.5|0
1728896400000|2024-10-14 09:00:00|3377|3372|3378.5|3373.5|3378.5|3373.5|3376.5|3371.5|0
1728896700000|2024-10-14 09:05:00|3379|3374|3380|3374.5|3380|3375.5|3379|3374|0
1728897000000|2024-10-14 09:10:00||3374||3374.5||3374.5||3373|0
1728897300000|2024-10-14 09:15:00||3374||3373.5||3375||3373.5|0
1728897600000|2024-10-14 09:20:00|3379|3373|3378.5|3372|3379|3373|3378.5|3372|0
1728897900000|2024-10-14 09:25:00||3372.5||3374||3374||3372.5|0
1728898200000|2024-10-14 09:30:00|3379|3373.5|3379.5|3375|3379.5|3375|3379|3372.5|0
1728898500000|2024-10-14 09:35:00|3379|3374.5|3379|3371.5|3379.5|3374.5|3379|3371.5|0
1728898800000|2024-10-14 09:40:00|3378|3371|3377.5|3371|3378|3372|3377.5|3371|0
1728899100000|2024-10-14 09:45:00||3371.5||3372||3372||3371.5|0
1728899400000|2024-10-14 09:50:00||3371.5||3371||3372||3371|0
1728899700000|2024-10-14 09:55:00|3375.5|3370.5|3375.5|3371|3375.5|3371|3373|3370.5|1
1728900000000|2024-10-14 10:00:00|3376||3377||3378||3376||0
1728900300000|2024-10-14 10:05:00|3377.5||3377.5||3377.5||3376.5||0
1728900600000|2024-10-14 10:10:00|3378||3379.5||3379.5||3378||0
1728900900000|2024-10-14 10:15:00|3379|3375|3378|3375|3380.5|3375|3378|3375|0
1728901200000|2024-10-14 10:20:00|3377.5||3379||3379||3377.5||0
1728901500000|2024-10-14 10:25:00|3378.5|3373|3377.5|3371.5|3378.5|3373|3377.5|3371.5|1
1728901800000|2024-10-14 10:30:00||3372||3371||3372.5||3371|0
1728902100000|2024-10-14 10:35:00|3377|3371.5|3377|3372|3377|3372|3375.5|3369|0
1728902400000|2024-10-14 10:40:00|3377.5|3372.5|3377.5|3370|3377.5|3373|3377.5|3370|0
1728902700000|2024-10-14 10:45:00|3377|3370.5|3376.5|3371|3377|3371|3376.5|3370|0
1728903000000|2024-10-14 10:50:00||3370.5||3370.5||3371.5||3370.5|0
1728903300000|2024-10-14 10:55:00||3370||3369.5||3370||3369.5|0
1728903600000|2024-10-14 11:00:00|3394|3369|3374.5|3364|3396|3369|3374.5|3352.5|0
1728903900000|2024-10-14 11:05:00|3375||3375||3375||3375||0
1728904200000|2024-10-14 11:10:00|3375.5|3364.5|3375.5|3365|3375.5|3365|3375.5|3364.5|0
1728904500000|2024-10-14 11:15:00|3375||3375.5||3375.5||3374.5||0
1728904800000|2024-10-14 11:20:00|3376|3366|3376.5|3366|3376.5|3366|3376|3366|0
1728905100000|2024-10-14 11:25:00|3377||3376||3377||3376||0
1728905400000|2024-10-14 11:30:00|3375.5|3366.5|3377.5|3367|3377.5|3367|3375|3366.5|0
1728905700000|2024-10-14 11:35:00|3377|3367.5|3378.5|3368|3378.5|3368|3376.5|3367.5|0
1728906000000|2024-10-14 11:40:00|3379||3379||3379||3379||0
1728906300000|2024-10-14 11:45:00|3378.5||3378||3378.5||3377||0
1728906600000|2024-10-14 11:50:00|3377.5||3376.5||3377.5||3376||0
1728906900000|2024-10-14 11:55:00|3377||3377||3377||3377||0
1728907200000|2024-10-14 12:00:00|3377.5||3378.5||3378.5||3377.5||0
1728907500000|2024-10-14 12:05:00|3378||3378||3378||3377.5||0
1728907800000|2024-10-14 12:10:00|3378.5||3378||3378.5||3377.5||0
1728908100000|2024-10-14 12:15:00|3378.5||3377.5||3378.5||3377.5||0
1728908400000|2024-10-14 12:20:00|3378|3368.5|3380|3369|3380|3369|3378|3368.5|0
1728908700000|2024-10-14 12:25:00|3379.5||3379.5||3379.5||3378.5||0
1728909000000|2024-10-14 12:30:00|3380|3369.5|3381|3371|3381|3371|3380|3369.5|0
1728909300000|2024-10-14 12:35:00|3381.5||3381.5||3381.5||3381.5||0
1728909600000|2024-10-14 12:40:00|3381||3381||3381||3380.5||0
1728909900000|2024-10-14 12:45:00|3380.5||3380.5||3380.5||3380||0
1728910200000|2024-10-14 12:50:00|3381||3380.5||3381.5||3380.5||0
1728910500000|2024-10-14 12:55:00|3381||3381||3381||3381||0
1728910800000|2024-10-14 13:00:00|3381.5|3371.5|3383|3374|3384.5|3374|3381.5|3371.5|0
1728911100000|2024-10-14 13:05:00|3383.5||3385||3385||3383.5||0
1728911400000|2024-10-14 13:10:00|3384.5||3385||3385||3384||0
1728911700000|2024-10-14 13:15:00|3384.5||3384.5||3384.5||3384||0
1728912000000|2024-10-14 13:20:00|3385||3385||3385||3384||0
1728912300000|2024-10-14 13:25:00|3385.5|3374.5|3384|3375|3385.5|3375|3384|3374.5|0
1728912600000|2024-10-14 13:30:00|3384.5||3383||3385.5||3382.5||0
1728912900000|2024-10-14 13:35:00|3382.5||3380.5||3383||3380.5||0
1728913200000|2024-10-14 13:40:00|3381|3376|3390|3376.5|3390|3376.5|3380|3376|0
1728913500000|2024-10-14 13:45:00|3389.5|3377|3398.5|3385.5|3398.5|3385.5|3389|3377|0
1728913800000|2024-10-14 13:50:00|3399|3386|3396.5|3387.5|3400|3387.5|3396|3386|0
1728914100000|2024-10-14 13:55:00|3397||3397.5||3398.5||3395.5||0
1728914400000|2024-10-14 14:00:00|3398||3395.5||3399||3395.5||1
1728914700000|2024-10-14 14:05:00|3396||3394.5||3396||3394||0
1728915000000|2024-10-14 14:10:00|3395||3397||3397||3394.5||0
1728915300000|2024-10-14 14:15:00|3396||3394||3396||3394||0
1728915600000|2024-10-14 14:20:00|3394.5||3397||3397||3394.5||0
1728915900000|2024-10-14 14:25:00|3397.5|3368|3396.5|3384.5|3412.5|3384.5|3396|3367|0
1728916200000|2024-10-14 14:30:00|3395.5|3385|3396.5|3385.5|3397|3385.5|3395.5|3385|0
1728916500000|2024-10-14 14:35:00|3396||3394.5||3396||3394||0
1728916800000|2024-10-14 14:40:00|3394||3393.5||3394.5||3392.5||0
1728917100000|2024-10-14 14:45:00|3393||3392.5||3394||3392||0
1728917400000|2024-10-14 14:50:00|3392|3385|3389.5|3384|3392|3385.5|3388.5|3383.5|0
1728917700000|2024-10-14 14:55:00|3389||3389||3390.5||3388.5||0
1728918000000|2024-10-14 15:00:00|3389.5|3383.5|3388.5|3382.5|3390|3383.5|3386.5|3382|0
1728918300000|2024-10-14 15:05:00|3389||3389.5||3390||3389||0
1728918600000|2024-10-14 15:10:00|3390||3391.5||3391.5||3390||1
1728918900000|2024-10-14 15:15:00|3391||3391||3391||3390.5||0
1728919200000|2024-10-14 15:20:00|3390||3392||3392||3390||0
1728919500000|2024-10-14 15:25:00|3392.5||3392||3392.5||3391||0
1728919800000|2024-10-14 15:30:00|3396.5|3379|3417.5|3377|3417.5|3379.5|3394.5|3362|0
1728920100000|2024-10-14 15:35:00|3417|3372|3406|3378.5|3417.5|3378.5|3400|3371|0
1728920400000|2024-10-14 15:40:00|3405.5|3377.5|3439.5|3334.5|3439.5|3377.5|3399|3334.5|0
1728920700000|2024-10-14 15:45:00|3441|3336|3441|3336|3441|3336|3441|3336|0
1728922500000|2024-10-14 16:15:00|3443|3338|3443|3338|3443|3338|3443|3338|0
1728922800000|2024-10-14 16:20:00|3444.5||3444.5||3444.5||3444.5||0
1728923100000|2024-10-14 16:25:00||3339.5||3339.5||3339.5||3339.5|0
1728927000000|2024-10-14 17:30:00|3443|3338|3443|3338|3443|3338|3443|3338|0
1728927300000|2024-10-14 17:35:00|3441|3336|3441|3336|3441|3336|3441|3336|0
1728928200000|2024-10-14 17:50:00|3443|3338|3443|3338|3443|3338|3443|3338|0
1728928800000|2024-10-14 18:00:00||3336||3336||3336||3336|0
1728929100000|2024-10-14 18:05:00||3338||3338||3338||3338|0
1728930600000|2024-10-14 18:30:00|3444.5|3339.5|3444.5|3339.5|3444.5|3339.5|3444.5|3339.5|0
1728931200000|2024-10-14 18:40:00|3446|3341|3446|3341|3446|3341|3446|3341|0
1728935100000|2024-10-14 19:45:00|3447.5|3342.5|3447.5|3342.5|3447.5|3342.5|3447.5|3342.5|0
1728935700000|2024-10-14 19:55:00|3446|3341|3446|3341|3446|3341|3446|3341|0
1728972000000|2024-10-15 06:00:00|3420|3366|3447.5|3342|3447.5|3366|3420|3340|0
1728974100000|2024-10-15 06:35:00|3446|3351.5|3446|3351.5|3446|3351.5|3446|3351.5|0
1728975000000|2024-10-15 06:50:00|3446.5|3351|3453|3327|3453|3351|3446.5|3325.5|0
1728975300000|2024-10-15 06:55:00|3452|3351.5|3419|3390.5|3452|3391|3419|3351.5|0
1728975600000|2024-10-15 07:00:00|3419.5|3374.5|3415.5|3405.5|3435.5|3407|3415.5|3374.5|0
1728975900000|2024-10-15 07:05:00|3414.5|3405|3408|3399|3414.5|3405|3402|3398.5|0
1728976200000|2024-10-15 07:10:00|3408.5|3400|3418|3402.5|3434.5|3404.5|3408.5|3400|0
1728976500000|2024-10-15 07:15:00|3419|3402|3415.5|3407|3436|3409|3410.5|3398|0
1728976800000|2024-10-15 07:20:00|3415|3405|3410.5|3405.5|3421.5|3405.5|3409.5|3405|10
1728977100000|2024-10-15 07:25:00|3409.5|3405|3409.5|3404.5|3411.5|3407|3409.5|3404.5|6
1728977400000|2024-10-15 07:30:00|3410|3405|3410.5|3405|3412.5|3405|3410|3405|0
1728977700000|2024-10-15 07:35:00|3411||3413||3414||3411||0
1728978000000|2024-10-15 07:40:00|3413.5||3411||3414||3411||0
1728978300000|2024-10-15 07:45:00|3411.5|3404.5|3409.5|3404.5|3412|3404.5|3409.5|3404.5|0
1728978600000|2024-10-15 07:50:00|3409|3404|3407.5|3402.5|3409|3404.5|3407.5|3402.5|0
1728978900000|2024-10-15 07:55:00|3406.5|3402|3403.5|3398.5|3408.5|3402.5|3403.5|3398.5|0
1728979200000|2024-10-15 08:00:00|3402.5|3398|3402.5|3397|3403.5|3398|3401|3396.5|0
1728979500000|2024-10-15 08:05:00|3402|3396.5|3404|3396.5|3405|3396.5|3401|3396|0
1728979800000|2024-10-15 08:10:00|3403.5||3402||3403.5||3401.5||0
1728980100000|2024-10-15 08:15:00|3401.5|3396|3402.5|3395.5|3421.5|3397.5|3400|3378|0
1728980400000|2024-10-15 08:20:00|3402|3395|3399.5|3393|3402|3395.5|3399.5|3393|0
1728980700000|2024-10-15 08:25:00|3398.5|3392.5|3396.5|3390.5|3398.5|3392.5|3396.5|3389.5|0
1728981000000|2024-10-15 08:30:00|3397|3391|3395|3392.5|3398|3393.5|3395|3391|0
1728981300000|2024-10-15 08:35:00|3397|3392|3394|3389.5|3397.5|3392|3393.5|3389|3
1728981600000|2024-10-15 08:40:00|3394.5|3389|3395|3389.5|3395|3389.5|3393.5|3389|0
1728981900000|2024-10-15 08:45:00|3394.5||3397||3397||3394||0
1728982200000|2024-10-15 08:50:00|3397.5||3395||3398||3395||0
1728982500000|2024-10-15 08:55:00|3395.5|3389|3398.5|3387|3398.5|3389|3394.5|3387|0
1728982800000|2024-10-15 09:00:00|3399|3387.5|3395.5|3390.5|3399|3391.5|3395.5|3387.5|0
1728983100000|2024-10-15 09:05:00||3390||3389.5||3390||3388.5|0
1728983400000|2024-10-15 09:10:00||3389||3391||3391||3389|0
1728983700000|2024-10-15 09:15:00|3396|3390.5|3397.5|3393|3397.5|3393|3396|3390.5|0
1728984000000|2024-10-15 09:20:00|3398|3393.5|3400.5|3395.5|3400.5|3395.5|3398|3393.5|0
1728984300000|2024-10-15 09:25:00||3395||3395||3395||3395|0
1728984600000|2024-10-15 09:30:00|3401|3395.5|3402|3397.5|3402|3397.5|3400.5|3395.5|0
1728984900000|2024-10-15 09:35:00|3402.5|3398.5|3402.5|3397.5|3403|3398.5|3402.5|3397|0
1728985200000|2024-10-15 09:40:00|3421|3397|3402.5|3395|3421|3397|3402.5|3374.5|0
1728985500000|2024-10-15 09:45:00||3395.5||3395.5||3396||3395.5|0
1728985800000|2024-10-15 09:50:00||3396||3396||3396.5||3396|0
1728986100000|2024-10-15 09:55:00|3402|3395.5|3401.5|3394.5|3402|3396|3401.5|3394.5|0
1728986400000|2024-10-15 10:00:00||3395||3396||3396.5||3395|0
1728986700000|2024-10-15 10:05:00|3402|3396.5|3403|3398|3403|3398|3402|3396.5|0
1728987000000|2024-10-15 10:10:00|3403.5|3398.5|3404.5|3399|3405|3400|3403.5|3398.5|0
1728987300000|2024-10-15 10:15:00|3404|3398.5|3403.5|3397|3404|3398.5|3403.5|3396|0
1728987600000|2024-10-15 10:20:00||3397.5||3398||3398.5||3396.5|0
1728987900000|2024-10-15 10:25:00||3398.5||3397||3399||3397|0
1728988200000|2024-10-15 10:30:00|3404|3397.5|3405|3400.5|3405.5|3400.5|3404|3397.5|0
1728988500000|2024-10-15 10:35:00|3405.5|3400|3405.5|3401|3405.5|3401|3405|3400|0
1728988800000|2024-10-15 10:40:00|3406|3401.5|3406.5|3402|3407|3402|3406|3401.5|0
1728989100000|2024-10-15 10:45:00|3407|3401.5|3407|3402.5|3407|3402.5|3407|3401.5|0
1728989400000|2024-10-15 10:50:00|3406.5|3402|3406.5|3399.5|3406.5|3402|3406.5|3399.5|0
1728989700000|2024-10-15 10:55:00||3400||3400||3401.5||3400|0
1728990000000|2024-10-15 11:00:00|3424|3382.5|3404.5|3397|3428|3398.5|3404.5|3377.5|0
1728990300000|2024-10-15 11:05:00|3404|3397.5|3403.5|3397.5|3404|3398|3403.5|3397.5|0
1728990600000|2024-10-15 11:10:00|3403|3398|3402.5|3395.5|3403|3398.5|3402.5|3395.5|0
1728990900000|2024-10-15 11:15:00|3402|3396|3401.5|3395|3402|3396.5|3401.5|3395|0
1728991200000|2024-10-15 11:20:00||3394.5||3396||3396||3394|0
1728991500000|2024-10-15 11:25:00|3402|3396.5|3401.5|3396.5|3402|3397|3401.5|3396|0
1728991800000|2024-10-15 11:30:00|3402|3397|3404|3399.5|3404|3399.5|3402|3397|0
1728992100000|2024-10-15 11:35:00|3403.5|3399|3403.5|3397|3404|3399|3403.5|3397|0
1728992400000|2024-10-15 11:40:00||3396.5||3398||3398.5||3396.5|0
1728992700000|2024-10-15 11:45:00||3397.5||3397.5||3400.5||3397.5|2
1728993000000|2024-10-15 11:50:00|3404|3398|3404.5|3399.5|3404.5|3399.5|3404|3398|0
1728993300000|2024-10-15 11:55:00|3405|3400|3405.5|3400.5|3405.5|3401|3405|3400|0
1728993600000|2024-10-15 12:00:00||3400||3400||3400||3400|0
1728993900000|2024-10-15 12:05:00|3406|3400.5|3406.5|3401|3406.5|3402|3406|3400.5|0
1728994200000|2024-10-15 12:10:00||3400.5||3399.5||3400.5||3399.5|0
1728994500000|2024-10-15 12:15:00|3406|3399|3405.5|3401|3406|3401|3405.5|3399|0
1728994800000|2024-10-15 12:20:00|3406|3400.5|3405.5|3400|3406|3400.5|3405.5|3400|0
1728995100000|2024-10-15 12:25:00|3407|3399.5|3407.5|3396.5|3407.5|3399.5|3407|3396.5|0
1728995400000|2024-10-15 12:30:00|3408|3397|3406.5|3400|3408|3400.5|3406.5|3397|0
1728995700000|2024-10-15 12:35:00||3401||3402||3402||3401|0
1728996000000|2024-10-15 12:40:00|3407|3401.5|3406.5|3402|3407|3402.5|3406.5|3401.5|0
1728996300000|2024-10-15 12:45:00|3407|3401.5|3406.5|3401|3407|3401.5|3406.5|3401|0
1728996600000|2024-10-15 12:50:00||3400.5||3400.5||3400.5||3400.5|0
1728996900000|2024-10-15 12:55:00|3407|3401|3407.5|3401|3407.5|3402.5|3407|3401|0
1728997200000|2024-10-15 13:00:00||3401.5||3400.5||3402||3400.5|0
1728997500000|2024-10-15 13:05:00||3401||3400.5||3401.5||3400.5|0
1728997800000|2024-10-15 13:10:00||3401.5||3400.5||3401.5||3400.5|0
1728998100000|2024-10-15 13:15:00|3407|3400|3406.5|3400|3407|3400.5|3406.5|3399.5|0
1728998400000|2024-10-15 13:20:00||3400.5||3401.5||3401.5||3400.5|0
1728998700000|2024-10-15 13:25:00|3407|3402|3406.5|3401|3407|3402.5|3406.5|3401|0
1728999000000|2024-10-15 13:30:00|3407|3400.5|3407|3402|3408.5|3403.5|3406|3400.5|0
1728999300000|2024-10-15 13:35:00|3406.5|3401.5|3406|3400.5|3406.5|3402|3404.5|3400|0
1728999600000|2024-10-15 13:40:00|3406.5||3406||3408||3406||0
1728999900000|2024-10-15 13:45:00|3406.5||3406||3407.5||3406||0
1729000200000|2024-10-15 13:50:00|3405.5|3400|3404|3398.5|3405.5|3400|3403.5|3398.5|0
1729000500000|2024-10-15 13:55:00|3404.5|3398|3401.5|3397|3405|3398|3401.5|3396.5|0
1729000800000|2024-10-15 14:00:00|3401|3396.5|3402|3395.5|3402|3397|3400.5|3395.5|0
1729001100000|2024-10-15 14:05:00|3401.5||3402.5||3402.5||3401||0
1729001400000|2024-10-15 14:10:00|3403||3401||3403||3400||0
1729001700000|2024-10-15 14:15:00|3400.5|3395|3400.5|3394.5|3400.5|3395|3399|3394|0
1729002000000|2024-10-15 14:20:00|3400|3394|3398.5|3393|3400|3394|3397|3392.5|0
1729002300000|2024-10-15 14:25:00|3399|3392.5|3389|3384|3400|3392.5|3389|3384|0
1729002600000|2024-10-15 14:30:00|3388|3383.5|3382.5|3340|3399|3383.5|3364.5|3328.5|0
1729002900000|2024-10-15 14:35:00|3381|3341|3366.5|3337|3433|3350.5|3366.5|3280.5|0
1729003200000|2024-10-15 14:40:00|3366|3339|3363.5|3355.5|3415.5|3355.5|3362|3300|0
1729003500000|2024-10-15 14:45:00|3363|3331.5|3368.5|3355|3387.5|3355|3361.5|3331.5|0
1729003800000|2024-10-15 14:50:00|3368|3355.5|3371|3359|3371|3359|3367|3355.5|0
1729004100000|2024-10-15 14:55:00|3371.5|3359.5|3370|3363|3375|3363|3367.5|3359.5|0
1729004400000|2024-10-15 15:00:00|3369.5|3363.5|3379.5|3362|3394|3364|3369|3346|0
1729004700000|2024-10-15 15:05:00|3379|3346|3372.5|3363.5|3379.5|3363.5|3370.5|3345|0
1729005000000|2024-10-15 15:10:00|3372||3374.5||3374.5||3370||0
1729005300000|2024-10-15 15:15:00|3375|3364.5|3376|3366.5|3377.5|3366.5|3375|3364.5|0
1729005600000|2024-10-15 15:20:00|3375.5||3372.5||3375.5||3372.5||0
1729005900000|2024-10-15 15:25:00|3373|3366|3372|3364.5|3373|3366|3369.5|3364.5|0
1729006200000|2024-10-15 15:30:00|3377.5|3357.5|3376.5|3354.5|3395.5|3361|3376.5|3354.5|0
1729006500000|2024-10-15 15:35:00|3376|3354|3378.5|3341.5|3384|3354|3373.5|3338.5|0
1729006800000|2024-10-15 15:40:00|3378|3342.5|3417|3355|3417|3355|3377.5|3330.5|0
1729007100000|2024-10-15 15:45:00|3415.5|3353.5|3415.5|3352|3415.5|3353.5|3412.5|3349|0
1729007400000|2024-10-15 15:50:00|3417|3344|3415.5|3344|3417|3345.5|3414|3342.5|0
1729007700000|2024-10-15 15:55:00|3417|3345.5|3415.5|3345.5|3417|3345.5|3415.5|3344|0
1729008000000|2024-10-15 16:00:00|3417|3347|3416.5|3345.5|3421|3348.5|3416.5|3345.5|0
1729008300000|2024-10-15 16:05:00|3418|3347|3419.5|3348.5|3419.5|3348.5|3418|3347|0
1729008600000|2024-10-15 16:10:00|3419|3347|3418|3347|3419.5|3347|3418|3347|0
1729008900000|2024-10-15 16:15:00|3419.5|3348.5|3419.5|3348.5|3419.5|3348.5|3419.5|3348.5|0
1729009200000|2024-10-15 16:20:00|3421|3350|3421|3351.5|3421|3351.5|3419.5|3348.5|0
1729009500000|2024-10-15 16:25:00||3350||3350||3350||3350|0
1729010100000|2024-10-15 16:35:00||3351.5||3350||3351.5||3350|0
1729010400000|2024-10-15 16:40:00|3419.5|3348.5|3419.5|3348.5|3419.5|3348.5|3419.5|3348.5|0
1729010700000|2024-10-15 16:45:00||3347||3347||3348.5||3347|0
1729011000000|2024-10-15 16:50:00||3348.5||3348.5||3348.5||3347|0
1729011600000|2024-10-15 17:00:00|3421|3350|3421|3350|3421|3350|3421|3350|0
1729011900000|2024-10-15 17:05:00|3419.5|3348.5|3419.5|3348.5|3419.5|3348.5|3419.5|3348.5|0
1729012200000|2024-10-15 17:10:00|3418|3347|3418|3347|3418|3347|3418|3347|0
1729013100000|2024-10-15 17:25:00|3416.5|3345.5|3416.5|3345.5|3416.5|3345.5|3416.5|3345.5|0
1729014000000|2024-10-15 17:40:00|3418|3347|3418|3347|3418|3347|3418|3347|0
1729014600000|2024-10-15 17:50:00|3416.5|3345.5|3416.5|3345.5|3416.5|3345.5|3416.5|3345.5|0
1729014900000|2024-10-15 17:55:00|3415|3344|3415|3344|3415|3344|3415|3344|0
1729015800000|2024-10-15 18:10:00||3342.5||3342.5||3342.5||3342.5|0
1729016100000|2024-10-15 18:15:00|3414.5||3415||3415||3414.5||0
1729016400000|2024-10-15 18:20:00|3413|3344|3415|3344|3415|3344|3413|3344|0
1729016700000|2024-10-15 18:25:00|3413|3342.5|3413|3342.5|3413|3342.5|3413|3342.5|0
1729017300000|2024-10-15 18:35:00||3341||3342.5||3342.5||3341|0
1729018800000|2024-10-15 19:00:00|3411.5|3341|3411.5|3341|3411.5|3342.5|3411.5|3341|0
1729019100000|2024-10-15 19:05:00||3339.5||3341||3341||3339.5|0
1729020000000|2024-10-15 19:20:00|3413|3342.5|3415|3344|3415|3344|3413|3342.5|0
1729020300000|2024-10-15 19:25:00||3342.5||3342.5||3342.5||3342.5|0
1729020600000|2024-10-15 19:30:00|3413|3341|3413|3341|3413|3341|3413|3341|0
1729020900000|2024-10-15 19:35:00|3411.5|3339.5|3411.5|3341|3411.5|3341|3411.5|3339.5|0
1729021200000|2024-10-15 19:40:00|3413|3342.5|3413|3341|3413|3342.5|3413|3341|0
1729021500000|2024-10-15 19:45:00||3342.5||3342.5||3342.5||3342.5|0
1729021800000|2024-10-15 19:50:00|3415|3341|3415|3344|3415|3344|3415|3341|0
1729022100000|2024-10-15 19:55:00||3342.5||3342.5||3344||3342.5|0
1729058400000|2024-10-16 06:00:00|3399.5|3328|3414|3308|3415.5|3328|3398|3308|0
1729061700000|2024-10-16 06:55:00|3417.5|3318|3379.5|3331|3423.5|3346.5|3379.5|3318|0
1729062000000|2024-10-16 07:00:00|3378.5|3332.5|3357.5|3349|3387|3352.5|3357.5|3331|0
1729062300000|2024-10-16 07:05:00|3357|3348.5|3353.5|3346|3357|3349.5|3353.5|3346|0
1729062600000|2024-10-16 07:10:00|3353|3345.5|3353.5|3346|3375.5|3347|3352.5|3319.5|0
1729062900000|2024-10-16 07:15:00|3353|3345.5|3348.5|3343|3353|3345.5|3348.5|3341|0
1729063200000|2024-10-16 07:20:00|3348|3342.5|3346.5|3340|3348|3343.5|3346.5|3339.5|0
1729063500000|2024-10-16 07:25:00|3347|3339.5|3352.5|3347|3352.5|3348|3347|3339.5|0
1729063800000|2024-10-16 07:30:00||3346.5||3347.5||3348||3345.5|0
1729064100000|2024-10-16 07:35:00|3353|3348|3351.5|3345|3353.5|3349|3351.5|3345|0
1729064400000|2024-10-16 07:40:00|3350.5|3344.5|3350.5|3345.5|3350.5|3345.5|3350.5|3343.5|0
1729064700000|2024-10-16 07:45:00|3351|3346|3350.5|3346|3351|3346.5|3350.5|3344|0
1729065000000|2024-10-16 07:50:00|3351|3345.5|3351.5|3346.5|3351.5|3347|3350.5|3345|0
1729065300000|2024-10-16 07:55:00|3352|3347|3355|3350|3355|3350|3351.5|3346.5|0
1729065600000|2024-10-16 08:00:00|3355.5|3350.5|3352.5|3345.5|3355.5|3350.5|3352.5|3345.5|0
1729065900000|2024-10-16 08:05:00|3351.5|3346|3349.5|3342.5|3351.5|3346.5|3349.5|3342.5|0
1729066200000|2024-10-16 08:10:00|3350|3343|3348.5|3342|3351|3346.5|3348.5|3342|0
1729066500000|2024-10-16 08:15:00|3349|3342.5|3350|3345|3350|3345|3349|3342.5|0
1729066800000|2024-10-16 08:20:00|3350.5|3345.5|3352.5|3346.5|3353|3348.5|3350.5|3345.5|0
1729067100000|2024-10-16 08:25:00|3353|3346|3355|3350.5|3355.5|3351|3352.5|3345.5|0
1729067400000|2024-10-16 08:30:00||3350||3349||3350.5||3348.5|0
1729067700000|2024-10-16 08:35:00||3348.5||3348.5||3350||3348|0
1729068000000|2024-10-16 08:40:00||3348||3348.5||3349||3347|0
1729068300000|2024-10-16 08:45:00||3348||3348||3348.5||3347.5|0
1729068600000|2024-10-16 08:50:00|3354|3347.5|3353.5|3346.5|3354|3348|3353.5|3346.5|0
1729068900000|2024-10-16 08:55:00|3353|3347|3352.5|3345.5|3353|3347.5|3352.5|3345|0
1729069200000|2024-10-16 09:00:00|3353|3346|3353.5|3349|3353.5|3349|3352.5|3346|0
1729069500000|2024-10-16 09:05:00|3354|3348.5|3358.5|3354|3358.5|3354|3354|3347.5|0
1729069800000|2024-10-16 09:10:00|3358|3353.5|3364|3347.5|3380.5|3354|3358|3329.5|0
1729070100000|2024-10-16 09:15:00|3363|3332|3360.5|3353.5|3363|3356|3360.5|3332|4
1729070400000|2024-10-16 09:20:00|3360|3353|3356.5|3350|3360|3353|3356.5|3350|0
1729070700000|2024-10-16 09:25:00|3356|3349.5|3355.5|3349.5|3356|3349.5|3355.5|3348.5|0
1729071000000|2024-10-16 09:30:00|3356|3350|3355.5|3350.5|3356|3351.5|3355.5|3350|0
1729071300000|2024-10-16 09:35:00||3350||3350||3351||3350|0
1729071600000|2024-10-16 09:40:00||3349.5||3349||3350||3349|0
1729071900000|2024-10-16 09:45:00|3354.5|3348.5|3354.5|3349.5|3354.5|3349.5|3354.5|3347.5|0
1729072200000|2024-10-16 09:50:00||3349||3348||3349||3348|0
1729072500000|2024-10-16 09:55:00||3348.5||3349||3349.5||3348.5|0
1729072800000|2024-10-16 10:00:00||3349.5||3348||3350||3348|0
1729073100000|2024-10-16 10:05:00|3354|3348.5|3353.5|3346.5|3354|3349|3353.5|3346.5|0
1729073400000|2024-10-16 10:10:00|3353|3346|3352.5|3346.5|3353|3346.5|3352.5|3345.5|0
1729073700000|2024-10-16 10:15:00|3353|3347|3355|3350.5|3355|3350.5|3353|3347|0
1729074000000|2024-10-16 10:20:00|3354.5|3350|3356|3351.5|3356|3351.5|3354.5|3349.5|0
1729074300000|2024-10-16 10:25:00|3356.5|3352|3357.5|3352.5|3358|3353.5|3356.5|3352|0
1729074600000|2024-10-16 10:30:00|3358|3352|3358.5|3352|3359|3354.5|3358|3350.5|0
1729074900000|2024-10-16 10:35:00||3351.5||3350.5||3352.5||3350.5|0
1729075200000|2024-10-16 10:40:00||3351.5||3352.5||3352.5||3351.5|0
1729075500000|2024-10-16 10:45:00|3359|3353|3359|3354.5|3359|3354.5|3359|3353|0
1729075800000|2024-10-16 10:50:00|3359.5|3355|3359.5|3354.5|3360|3355.5|3359.5|3354.5|0
1729076100000|2024-10-16 10:55:00||3354||3352||3355||3352|0
1729076400000|2024-10-16 11:00:00|3376.5|3330|3361.5|3355|3381|3355|3361.5|3330|0
1729076700000|2024-10-16 11:05:00||3354.5||3355||3355||3354|0
1729077000000|2024-10-16 11:10:00|3362|3356|3362|3357|3362.5|3358|3362|3356|0
1729077300000|2024-10-16 11:15:00||3356.5||3356.5||3357||3356|0
1729077600000|2024-10-16 11:20:00||3356||3357||3357||3356|0
1729077900000|2024-10-16 11:25:00|3362.5|3357.5|3363.5|3358.5|3363.5|3359|3362.5|3357.5|0
1729078200000|2024-10-16 11:30:00|3363|3359|3364.5|3359|3365|3360.5|3363|3358.5|0
1729078500000|2024-10-16 11:35:00|3365|3359.5|3365|3360.5|3365.5|3361|3364.5|3359|0
1729078800000|2024-10-16 11:40:00|3382|3360|3368.5|3361.5|3387|3361.5|3368.5|3339.5|0
1729079100000|2024-10-16 11:45:00||3361||3361||3362.5||3360.5|0
1729079400000|2024-10-16 11:50:00|3368|3360.5|3365.5|3358|3368|3360.5|3365.5|3358|0
1729079700000|2024-10-16 11:55:00|3365|3357.5|3364.5|3358.5|3365|3359|3364.5|3357|0
1729080000000|2024-10-16 12:00:00||3358||3357.5||3358.5||3357.5|0
1729080300000|2024-10-16 12:05:00||3358||3358.5||3358.5||3357.5|0
1729080600000|2024-10-16 12:10:00||3358||3357||3358||3357|0
1729080900000|2024-10-16 12:15:00|3364|3358|3363.5|3356.5|3364|3358|3363.5|3356.5|0
1729081200000|2024-10-16 12:20:00|3363|3356|3362.5|3356|3363|3357|3362.5|3355|0
1729081500000|2024-10-16 12:25:00|3382|3332|3417|3306.5|3417|3350.5|3365|3306.5|0
1729081800000|2024-10-16 12:30:00|3416.5|3307|3362.5|3356.5|3416.5|3356.5|3362.5|3307|0
1729082100000|2024-10-16 12:35:00||3357||3356.5||3357.5||3355.5|0
1729082400000|2024-10-16 12:40:00||3357||3355.5||3357.5||3355.5|0
1729082700000|2024-10-16 12:45:00||3356||3357.5||3357.5||3356|0
1729083000000|2024-10-16 12:50:00||3357||3356.5||3357.5||3356.5|0
1729083300000|2024-10-16 12:55:00|3362|3356|3361.5|3354|3362|3356|3361.5|3354|0
1729083600000|2024-10-16 13:00:00|3361|3354.5|3360.5|3355.5|3361|3355.5|3360.5|3353.5|0
1729083900000|2024-10-16 13:05:00|3361|3356|3361.5|3356|3361.5|3356.5|3361|3356|0
1729084200000|2024-10-16 13:10:00|3362|3356.5|3363.5|3357|3364|3360|3362|3356.5|0
1729084500000|2024-10-16 13:15:00||3356.5||3356.5||3357.5||3356.5|0
1729084800000|2024-10-16 13:20:00||3357||3357.5||3357.5||3356.5|0
1729085100000|2024-10-16 13:25:00|3364|3358|3364.5|3357|3365|3360.5|3364|3357|0
1729085400000|2024-10-16 13:30:00|3364|3356.5|3360.5|3355.5|3364|3356.5|3360.5|3353|0
1729085700000|2024-10-16 13:35:00|3361|3356|3360.5|3353.5|3361.5|3356.5|3360.5|3353.5|0
1729086000000|2024-10-16 13:40:00|3360|3353|3359.5|3352.5|3360|3354.5|3359.5|3352|0
1729086300000|2024-10-16 13:45:00|3360|3353|3361.5|3355|3361.5|3356.5|3360|3352|0
1729086600000|2024-10-16 13:50:00|3361|3355.5|3359.5|3354.5|3361|3356|3359.5|3352.5|0
1729086900000|2024-10-16 13:55:00|3360|3355|3362.5|3357|3362.5|3357.5|3359.5|3354.5|0
1729087200000|2024-10-16 14:00:00|3363|3357.5|3366|3358.5|3366|3358.5|3362.5|3357.5|0
1729087500000|2024-10-16 14:05:00|3365.5|3360|3367.5|3360.5|3368.5|3360.5|3365.5|3360|0
1729087800000|2024-10-16 14:10:00|3368||3368||3368||3367||0
1729088100000|2024-10-16 14:15:00|3363.5||3365.5||3368.5||3363.5||5
1729088400000|2024-10-16 14:20:00|3366||3368.5||3368.5||3366||0
1729088700000|2024-10-16 14:25:00|3369|3361|3376.5|3361|3389|3362.5|3369|3346.5|0
1729089000000|2024-10-16 14:30:00|3377.5|3360.5|3372|3363.5|3391.5|3363.5|3371.5|3343|0
1729089300000|2024-10-16 14:35:00|3371||3369.5||3371||3368.5||0
1729089600000|2024-10-16 14:40:00|3369|3363|3369.5|3362.5|3369.5|3363|3367|3362|0
1729089900000|2024-10-16 14:45:00|3370||3369||3370||3368.5||0
1729090200000|2024-10-16 14:50:00|3369.5||3371||3371||3369.5||0
1729090500000|2024-10-16 14:55:00|3370.5||3369||3370.5||3369||0
1729090800000|2024-10-16 15:00:00|3369.5||3368||3369.5||3367.5||0
1729091100000|2024-10-16 15:05:00|3367.5|3362|3365.5|3360.5|3367.5|3362|3365|3360|0
1729091400000|2024-10-16 15:10:00|3366||3367.5||3367.5||3366||0
1729091700000|2024-10-16 15:15:00|3367|3356|3372.5|3355.5|3388.5|3356|3366|3344|0
1729092000000|2024-10-16 15:20:00|3373|3356|3366.5|3357.5|3389|3357.5|3366|3343.5|0
1729092300000|2024-10-16 15:25:00|3366||3367||3367||3365.5||0
1729092600000|2024-10-16 15:30:00|3371.5|3355|3374.5|3351.5|3392.5|3355.5|3371|3343|0
1729092900000|2024-10-16 15:35:00|3374|3351|3373|3349|3379.5|3352|3372|3343.5|0
1729093200000|2024-10-16 15:40:00|3378.5|3343|3375|3345|3380|3350.5|3372.5|3343|0
1729093500000|2024-10-16 15:45:00|3374.5|3345.5|3379|3349|3380|3350.5|3372.5|3343|0
1729093800000|2024-10-16 15:50:00|3411.5|3307|3410|3305.5|3411.5|3307|3410|3305.5|0
1729094100000|2024-10-16 15:55:00|3409.5|3304|3406.5|3302|3410|3304|3406.5|3302|0
1729094400000|2024-10-16 16:00:00|3408|3304|3409.5|3304|3409.5|3304|3408|3304|0
1729095000000|2024-10-16 16:10:00||3305.5||3305.5||3305.5||3305.5|0
1729095300000|2024-10-16 16:15:00|3409||3409.5||3409.5||3409||0
1729095600000|2024-10-16 16:20:00|3411|3307|3411|3307|3411|3307|3411|3307|0
1729096500000|2024-10-16 16:35:00|3412.5||3412.5||3412.5||3412.5||0
1729096800000|2024-10-16 16:40:00||3308.5||3308.5||3308.5||3308.5|0
1729097700000|2024-10-16 16:55:00|3412||3412.5||3412.5||3412||0
1729098300000|2024-10-16 17:05:00||3307||3307||3307||3307|0
1729098900000|2024-10-16 17:15:00|3411||3411||3411||3411||0
1729099500000|2024-10-16 17:25:00|3412.5|3308.5|3412.5|3308.5|3412.5|3308.5|3412.5|3308.5|0
1729101300000|2024-10-16 17:55:00|3414.5||3414.5||3414.5||3414.5||0
1729101600000|2024-10-16 18:00:00||3310.5||3310.5||3310.5||3310.5|0
1729102200000|2024-10-16 18:10:00|3416||3416||3416||3416||0
1729102800000|2024-10-16 18:20:00|3417.5|3312|3417.5|3313.5|3417.5|3313.5|3417.5|3312|0
1729103100000|2024-10-16 18:25:00|3417||3417.5||3417.5||3417||0
1729106400000|2024-10-16 19:20:00|3416|3312|3416|3312|3416|3312|3416|3312|0
1729107600000|2024-10-16 19:40:00|3417.5||3417.5||3417.5||3417.5||0
1729108500000|2024-10-16 19:55:00|3419|3313.5|3419|3315|3419|3315|3419|3313.5|0
1729144800000|2024-10-17 06:00:00|3390.5|3336.5|3415|3310.5|3415|3336.5|3390.5|3310.5|0
1729148100000|2024-10-17 06:55:00|3442|3352.5|3429|3357|3442|3357|3428.5|3351|0
1729148400000|2024-10-17 07:00:00|3430.5|3357.5|3468.5|3376|3468.5|3385.5|3428.5|3357.5|0
1729148700000|2024-10-17 07:05:00|3465.5|3354.5|3411.5|3403.5|3465.5|3410|3411.5|3354.5|0
1729149000000|2024-10-17 07:10:00|3412|3404|3415.5|3408|3441.5|3411.5|3411.5|3383|0
1729149300000|2024-10-17 07:15:00|3415|3408.5|3409.5|3403.5|3415|3410|3409.5|3402|0
1729149600000|2024-10-17 07:20:00|3409|3403|3426.5|3390|3431|3404|3408.5|3375.5|0
1729149900000|2024-10-17 07:25:00|3425.5|3390.5|3418|3392|3428.5|3392|3415.5|3369|0
1729150200000|2024-10-17 07:30:00|3450.5|3342|3404|3399.5|3450.5|3399.5|3400.5|3342|0
1729150500000|2024-10-17 07:35:00|3404.5|3400|3409|3401|3409.5|3404.5|3404.5|3400|0
1729150800000|2024-10-17 07:40:00|3407.5|3400.5|3401.5|3395|3407.5|3401.5|3401.5|3394|0
1729151100000|2024-10-17 07:45:00|3400.5|3394.5|3399.5|3392|3400.5|3394.5|3399.5|3391.5|0
1729151400000|2024-10-17 07:50:00|3398.5|3391.5|3397.5|3389.5|3398.5|3391.5|3397.5|3389.5|0
1729151700000|2024-10-17 07:55:00|3397|3389|3395.5|3389.5|3397|3390|3395.5|3387.5|0
1729152000000|2024-10-17 08:00:00|3396|3390|3396.5|3388.5|3396.5|3391.5|3396|3388.5|0
1729152300000|2024-10-17 08:05:00|3396|3389|3395.5|3388|3396|3390.5|3395.5|3388|0
1729152600000|2024-10-17 08:10:00|3395|3387.5|3395.5|3390.5|3396|3391.5|3394.5|3387|0
1729152900000|2024-10-17 08:15:00|3396|3391.5|3397.5|3391|3397.5|3393|3395.5|3390.5|0
1729153200000|2024-10-17 08:20:00|3397|3391.5|3396.5|3388.5|3397|3392.5|3396.5|3388.5|0
1729153500000|2024-10-17 08:25:00||3389||3391.5||3391.5||3389|0
1729153800000|2024-10-17 08:30:00|3397|3392.5|3401.5|3396|3402|3397.5|3396.5|3392.5|0
1729154100000|2024-10-17 08:35:00|3402|3396.5|3404.5|3399|3405|3400.5|3402|3396.5|0
1729154400000|2024-10-17 08:40:00|3405|3399.5|3405.5|3400|3405.5|3401|3405|3399|0
1729154700000|2024-10-17 08:45:00|3406|3399.5|3407|3402.5|3407|3402.5|3405.5|3399.5|0
1729155000000|2024-10-17 08:50:00|3406.5|3402|3409.5|3402|3430.5|3403.5|3406.5|3375|0
1729155300000|2024-10-17 08:55:00|3409|3402.5|3407.5|3399|3409|3403|3407.5|3399|0
1729155600000|2024-10-17 09:00:00||3399.5||3401||3401||3399.5|0
1729155900000|2024-10-17 09:05:00||3400.5||3399.5||3401.5||3399.5|0
1729156200000|2024-10-17 09:10:00|3407|3399|3403.5|3395.5|3407|3399|3403.5|3395.5|0
1729156500000|2024-10-17 09:15:00|3403|3396.5|3402.5|3394.5|3403|3396.5|3402.5|3394.5|0
1729156800000|2024-10-17 09:20:00|3402|3394|3399.5|3391.5|3402|3394|3399.5|3391.5|0
1729157100000|2024-10-17 09:25:00|3399|3391|3398.5|3391.5|3399|3391.5|3398.5|3390.5|0
1729157400000|2024-10-17 09:30:00|3398|3391|3396.5|3390.5|3398|3391|3396.5|3388.5|0
1729157700000|2024-10-17 09:35:00||3390||3390||3390.5||3389|0
1729158000000|2024-10-17 09:40:00|3396|3390.5|3395.5|3390|3396|3391|3395.5|3388.5|0
1729158300000|2024-10-17 09:45:00||3389.5||3389.5||3390.5||3389.5|0
1729158600000|2024-10-17 09:50:00||3389||3389||3389||3389|0
1729158900000|2024-10-17 09:55:00|3395|3388|3394.5|3388|3395|3388|3394.5|3388|0
1729159500000|2024-10-17 10:05:00|3395|3388.5|3395.5|3390.5|3395.5|3391|3395|3388.5|0
1729159800000|2024-10-17 10:10:00|3396|3389.5|3397|3392.5|3397|3392.5|3396|3389.5|0
1729160100000|2024-10-17 10:15:00|3396.5|3392|3397.5|3393|3397.5|3393|3396.5|3391.5|0
1729160400000|2024-10-17 10:20:00||3392||3392||3392||3392|0
1729160700000|2024-10-17 10:25:00||3391||3391||3391||3391|0
1729161000000|2024-10-17 10:30:00|3397|3391.5|3396.5|3389.5|3397|3392|3396.5|3389.5|0
1729161300000|2024-10-17 10:35:00||3390.5||3390||3390.5||3389|0
1729161900000|2024-10-17 10:45:00||3390.5||3390||3391||3390|0
1729162200000|2024-10-17 10:50:00|3397|3390.5|3397|3392|3397|3392|3397|3390.5|0
1729162500000|2024-10-17 10:55:00|3397.5|3392.5|3397.5|3393|3397.5|3393|3397.5|3392|0
1729162800000|2024-10-17 11:00:00|3414|3370|3396.5|3389.5|3421|3391.5|3396.5|3370|0
1729163100000|2024-10-17 11:05:00||3390||3390.5||3390.5||3390|0
1729163700000|2024-10-17 11:15:00||3390||3390||3390||3390|0
1729164600000|2024-10-17 11:30:00||3389.5||3390.5||3390.5||3389.5|0
1729164900000|2024-10-17 11:35:00|3395.5|3388.5|3395.5|3388.5|3395.5|3389.5|3395.5|3387.5|0
1729165500000|2024-10-17 11:45:00|3395|3387.5|3394.5|3387.5|3395|3387.5|3394.5|3387.5|0
1729165800000|2024-10-17 11:50:00|3394|3385.5|3392.5|3385.5|3394|3385.5|3392.5|3385.5|0
1729166100000|2024-10-17 11:55:00||3386||3386.5||3386.5||3386|0
1729166400000|2024-10-17 12:00:00||3387||3387.5||3387.5||3387|0
1729166700000|2024-10-17 12:05:00||3386||3386||3386||3386|0
1729167000000|2024-10-17 12:10:00|3393|3386.5|3399|3388|3399|3393|3393|3386.5|0
1729167300000|2024-10-17 12:15:00|3398.5|3386.5|3398.5|3393|3398.5|3393|3398.5|3386|0
1729167600000|2024-10-17 12:20:00||3393.5||3394||3394||3393.5|0
1729167900000|2024-10-17 12:25:00|3399|3394.5|3403|3391.5|3403|3396|3399|3391.5|0
1729168200000|2024-10-17 12:30:00|3403.5|3392|3401|3394|3405.5|3397.5|3398.5|3392|0
1729168500000|2024-10-17 12:35:00|3400.5||3403.5||3404||3400||0
1729168800000|2024-10-17 12:40:00|3403|3343|3454|3343|3454|3343|3402|3343|0
1729169100000|2024-10-17 12:45:00|3453|3343.5|3403|3392|3453|3392|3401.5|3343.5|0
1729169400000|2024-10-17 12:50:00|3403.5|3392.5|3404.5|3394|3405|3394|3403|3392.5|0
1729169700000|2024-10-17 12:55:00|3405||3404.5||3405||3404.5||0
1729170000000|2024-10-17 13:00:00|3404|3394.5|3405.5|3395|3405.5|3395|3404|3394.5|0
1729170300000|2024-10-17 13:05:00|3406|3395.5|3410|3400|3410|3400|3406|3395.5|0
1729170600000|2024-10-17 13:10:00|3410.5||3412.5||3412.5||3409.5||0
1729170900000|2024-10-17 13:15:00|3412||3408.5||3412||3407||0
1729171200000|2024-10-17 13:20:00|3409|3400.5|3410.5|3401|3410.5|3401|3409|3400.5|0
1729171500000|2024-10-17 13:25:00|3411|3401.5|3414.5|3404|3415|3404|3411|3401.5|0
1729171800000|2024-10-17 13:30:00|3414|3403.5|3402.5|3397|3414|3403.5|3402|3397|0
1729172100000|2024-10-17 13:35:00|3401.5|3396.5|3398.5|3390.5|3401.5|3396.5|3394.5|3390|0
1729172400000|2024-10-17 13:40:00|3399|3391|3398|3391.5|3401|3391.5|3397|3391|0
1729172700000|2024-10-17 13:45:00|3397.5||3397.5||3398.5||3396||0
1729173000000|2024-10-17 13:50:00|3398||3397||3400||3397||0
1729173300000|2024-10-17 13:55:00|3396.5|3391|3391|3386|3396.5|3391|3390|3385.5|0
1729173600000|2024-10-17 14:00:00|3391.5|3385.5|3388.5|3381.5|3392.5|3385.5|3385.5|3381|0
1729173900000|2024-10-17 14:05:00|3389|3381|3387|3381.5|3389.5|3381.5|3385.5|3381|0
1729174200000|2024-10-17 14:10:00|3386.5|3381|3388|3380.5|3388|3381|3384.5|3380|0
1729174500000|2024-10-17 14:15:00|3388.5|3381.5|3392|3381.5|3392|3381.5|3388.5|3381.5|0
1729174800000|2024-10-17 14:20:00|3391|3383.5|3391.5|3384|3392.5|3384|3391|3383.5|0
1729175100000|2024-10-17 14:25:00|3391|3383.5|3387.5|3381.5|3391|3383.5|3386|3381|1
1729175400000|2024-10-17 14:30:00|3388|3382|3392.5|3382.5|3393|3382.5|3388|3382|0
1729175700000|2024-10-17 14:35:00|3392||3392||3392||3390||0
1729176000000|2024-10-17 14:40:00|3392.5|3383|3392|3384.5|3394|3384.5|3391|3383|0
1729176300000|2024-10-17 14:45:00|3392.5||3395||3395||3392.5||0
1729176600000|2024-10-17 14:50:00|3394|3385|3395|3385.5|3395|3385.5|3393|3385|0
1729176900000|2024-10-17 14:55:00|3395.5||3394||3395.5||3393.5||0
1729177200000|2024-10-17 15:00:00|3393.5|3385|3390.5|3385.5|3393.5|3385.5|3390|3385|0
1729177500000|2024-10-17 15:05:00|3391||3395.5||3395.5||3391||0
1729177800000|2024-10-17 15:10:00|3396||3395.5||3396||3394||0
1729178100000|2024-10-17 15:15:00|3396|3386|3396.5|3386.5|3397|3386.5|3396|3386|0
1729178400000|2024-10-17 15:20:00|3396||3398||3398||3395.5||0
1729178700000|2024-10-17 15:25:00|3398.5|3387|3398.5|3387.5|3398.5|3387.5|3397.5|3387|0
1729179000000|2024-10-17 15:30:00|3402.5|3387|3402.5|3385|3403|3387|3400.5|3373|0
1729179300000|2024-10-17 15:35:00|3401|3384|3415|3375|3415|3385|3400.5|3375|0
1729179600000|2024-10-17 15:40:00|3417.5|3375.5|3399.5|3337.5|3444|3377|3399.5|3337.5|0
1729179900000|2024-10-17 15:45:00|3398|3335.5|3398|3335.5|3398|3335.5|3398|3335.5|0
1729180500000|2024-10-17 15:55:00|3399.5||3399.5||3399.5||3399||0
1729180800000|2024-10-17 16:00:00||3337.5||3337.5||3337.5||3337.5|0
1729182000000|2024-10-17 16:20:00|3399|3339|3401|3339|3401|3339|3399|3339|0
1729183200000|2024-10-17 16:40:00|3402.5||3402.5||3402.5||3402.5||0
1729183800000|2024-10-17 16:50:00||3340.5||3340.5||3340.5||3340.5|0
1729184400000|2024-10-17 17:00:00|3402||3402.5||3402.5||3402||0
1729184700000|2024-10-17 17:05:00||3339||3339||3339||3339|0
1729185300000|2024-10-17 17:15:00|3401||3401||3401||3401||0
1729185600000|2024-10-17 17:20:00|3399.5|3337.5|3399.5|3337.5|3399.5|3337.5|3399.5|3337.5|0
1729186800000|2024-10-17 17:40:00|3401|3339|3401|3339|3401|3339|3401|3339|0
1729188000000|2024-10-17 18:00:00|3401.5|3337.5|3400|3337.5|3401.5|3337.5|3398.5|3337.5|0
1729188300000|2024-10-17 18:05:00|3398.5|3335.5|3397|3334|3398.5|3335.5|3397|3334|0
1729188600000|2024-10-17 18:10:00|3395.5||3397||3397||3395.5||0
1729188900000|2024-10-17 18:15:00|3395.5||3395.5||3395.5||3395.5||0
1729189500000|2024-10-17 18:25:00|3397||3397||3397||3396.5||0
1729189800000|2024-10-17 18:30:00|3395.5||3395.5||3395.5||3395.5||0
1729190100000|2024-10-17 18:35:00||3332.5||3332.5||3332.5||3332.5|0
1729191000000|2024-10-17 18:50:00|3397|3334|3397|3334|3397|3334|3397|3334|0
1729191300000|2024-10-17 18:55:00|3395.5||3395.5||3395.5||3395.5||0
1729191600000|2024-10-17 19:00:00|3397||3395.5||3397||3395.5||0
1729192200000|2024-10-17 19:10:00|3397||3397||3397||3397||0
1729193100000|2024-10-17 19:25:00|3395.5||3395.5||3395.5||3395.5||0
1729194000000|2024-10-17 19:40:00|3397||3397||3397||3397||0
1729231200000|2024-10-18 06:00:00|3412.5|3358.5|3439.5|3334|3441|3361.5|3412.5|3334|0
1729234500000|2024-10-18 06:55:00|3435.5|3349.5|3421.5|3371|3435.5|3371|3421.5|3349.5|0
1729234800000|2024-10-18 07:00:00|3420.5|3371.5|3401.5|3379.5|3430.5|3384|3401.5|3347.5|0
1729235100000|2024-10-18 07:05:00|3400|3380|3402|3373|3402|3384.5|3397.5|3368.5|0
1729235400000|2024-10-18 07:10:00|3401|3373.5|3406.5|3395.5|3406.5|3395.5|3400|3371|0
1729235700000|2024-10-18 07:15:00|3406||3403.5||3406||3401.5||0
1729236000000|2024-10-18 07:20:00|3403||3400||3403||3400||0
1729236300000|2024-10-18 07:25:00|3400.5||3402.5||3402.5||3400.5||0
1729236600000|2024-10-18 07:30:00|3403|3396|3407|3397.5|3407|3397.5|3403|3396|0
1729236900000|2024-10-18 07:35:00|3407.5|3398|3408|3398.5|3408|3398.5|3406.5|3398|0
1729237200000|2024-10-18 07:40:00|3408.5|3399|3410|3399.5|3410|3399.5|3408.5|3399|0
1729237500000|2024-10-18 07:45:00|3409.5||3409||3409.5||3407.5||0
1729237800000|2024-10-18 07:50:00|3409.5|3400|3412.5|3402.5|3412.5|3402.5|3409|3400|0
1729238100000|2024-10-18 07:55:00|3413|3403|3413.5|3404.5|3414.5|3404.5|3413|3403|0
1729238400000|2024-10-18 08:00:00|3413||3412||3413||3411.5||0
1729238700000|2024-10-18 08:05:00|3412.5||3412.5||3413.5||3412||0
1729239000000|2024-10-18 08:10:00|3412||3412.5||3413.5||3411.5||0
1729239300000|2024-10-18 08:15:00|3413||3413.5||3414||3413||0
1729239600000|2024-10-18 08:20:00|3414||3415||3415||3414||0
1729239900000|2024-10-18 08:25:00|3415.5|3405.5|3418.5|3408.5|3418.5|3408.5|3415.5|3405.5|0
1729240200000|2024-10-18 08:30:00|3419|3409|3420.5|3411.5|3422|3411.5|3419|3409|0
1729240500000|2024-10-18 08:35:00|3420||3417||3420||3416.5||0
1729240800000|2024-10-18 08:40:00|3417.5|3407.5|3423.5|3408|3435|3408|3417.5|3402|0
1729241100000|2024-10-18 08:45:00|3440|3407.5|3419.5|3410|3440|3410|3419|3402|0
1729241400000|2024-10-18 08:50:00|3420||3417||3420||3417||0
1729241700000|2024-10-18 08:55:00|3417.5||3415||3418.5||3415||0
1729242000000|2024-10-18 09:00:00|3415.5|3409.5|3414.5|3410|3416|3410|3414.5|3409.5|0
1729242300000|2024-10-18 09:05:00|3415|3409.5|3415|3410|3416|3410|3415|3409.5|0
1729242600000|2024-10-18 09:10:00|3414|3409.5|3414.5|3409|3415|3409.5|3413|3408.5|0
1729242900000|2024-10-18 09:15:00|3414|3408.5|3413.5|3408.5|3414|3408.5|3412.5|3408|0
1729243200000|2024-10-18 09:20:00|3414|3408|3411|3406.5|3414|3408|3411|3406.5|0
1729243500000|2024-10-18 09:25:00|3410.5|3406|3409.5|3404.5|3410.5|3406.5|3409.5|3404.5|0
1729243800000|2024-10-18 09:30:00|3408.5|3405|3407.5|3403|3408.5|3405|3407.5|3402.5|0
1729244100000|2024-10-18 09:35:00|3408||3409||3409||3407.5||0
1729244400000|2024-10-18 09:40:00|3408.5||3407.5||3408.5||3407.5||0
1729244700000|2024-10-18 09:45:00|3408|3402.5|3409|3403|3409|3403|3407|3402.5|0
1729245000000|2024-10-18 09:50:00|3408.5|3402.5|3405.5|3401|3408.5|3402.5|3405|3400.5|0
1729245300000|2024-10-18 09:55:00|3406||3409||3409||3406||0
1729245600000|2024-10-18 10:00:00|3408.5||3407||3409||3407||0
1729245900000|2024-10-18 10:05:00|3407.5||3407.5||3408.5||3407.5||0
1729246200000|2024-10-18 10:10:00|3407|3400.5|3405|3400.5|3407|3401|3405|3400.5|0
1729246500000|2024-10-18 10:15:00|3405.5|3401|3405|3400|3405.5|3401|3404.5|3400|0
1729246800000|2024-10-18 10:20:00|3404.5|3399.5|3406|3399.5|3406|3399.5|3403|3399|0
1729247100000|2024-10-18 10:25:00|3406.5||3406||3406.5||3405||0
1729247400000|2024-10-18 10:30:00|3406.5||3407.5||3407.5||3406.5||0
1729247700000|2024-10-18 10:35:00|3407||3406||3407.5||3406||0
1729248000000|2024-10-18 10:40:00|3405.5|3399|3403|3398.5|3406|3399|3403|3398.5|0
1729248300000|2024-10-18 10:45:00|3403.5|3398|3405.5|3398.5|3405.5|3398.5|3403.5|3398|0
1729248600000|2024-10-18 10:50:00|3405||3404.5||3405.5||3404.5||0
1729248900000|2024-10-18 10:55:00|3404||3404||3404.5||3403.5||0
1729249200000|2024-10-18 11:00:00|3422.5|3392|3404|3391.5|3476|3392|3404|3328|0
1729249500000|2024-10-18 11:05:00|3405|3392|3405|3395.5|3405|3395.5|3405|3392|0
1729249800000|2024-10-18 11:10:00|3406|3396|3407|3396.5|3407|3396.5|3406|3396|0
1729250100000|2024-10-18 11:15:00|3408|3397|3408.5|3399.5|3409.5|3399.5|3408|3397|0
1729250400000|2024-10-18 11:20:00|3410|3400|3411.5|3401.5|3411.5|3401.5|3410|3400|0
1729250700000|2024-10-18 11:25:00|3411|3402|3412|3402.5|3412|3402.5|3410.5|3402|0
1729251000000|2024-10-18 11:30:00|3411.5||3411||3411.5||3411||0
1729251300000|2024-10-18 11:35:00|3410.5||3410||3410.5||3410||0
1729251900000|2024-10-18 11:45:00|3409.5||3409||3409.5||3409||0
1729252200000|2024-10-18 11:50:00|3410||3409||3410||3409||0
1729252500000|2024-10-18 11:55:00|3410||3411||3411.5||3409.5||0
1729253100000|2024-10-18 12:05:00|3410.5||3410||3410.5||3410||0
1729253400000|2024-10-18 12:10:00|3409.5||3409||3409.5||3408||0
1729254000000|2024-10-18 12:20:00|3409.5||3409.5||3409.5||3409.5||0
1729254300000|2024-10-18 12:25:00|3409|3402|3411.5|3400.5|3411.5|3402|3408.5|3400.5|0
1729254600000|2024-10-18 12:30:00|3412||3409||3412||3407.5||0
1729254900000|2024-10-18 12:35:00|3408.5||3407||3408.5||3407||0
1729255200000|2024-10-18 12:40:00|3408.5||3408.5||3408.5||3408.5||0
1729255500000|2024-10-18 12:45:00|3408||3407.5||3408||3407.5||0
1729255800000|2024-10-18 12:50:00|3407||3406.5||3407||3406.5||0
1729256400000|2024-10-18 13:00:00|3406||3406.5||3406.5||3405.5||0
1729256700000|2024-10-18 13:05:00|3408||3408||3408||3408||0
1729257300000|2024-10-18 13:15:00|3409||3407||3409||3407||0
1729257600000|2024-10-18 13:20:00|3406.5||3406||3406.5||3406||0
1729257900000|2024-10-18 13:25:00|3405.5|3400|3406.5|3399.5|3407|3400|3405|3399.5|0
1729258200000|2024-10-18 13:30:00|3405.5|3399|3396.5|3392|3405.5|3399|3396.5|3392|0
1729258500000|2024-10-18 13:35:00|3397|3392.5|3398|3391.5|3399|3392.5|3396|3391|0
1729258800000|2024-10-18 13:40:00|3398.5|3392|3405.5|3395.5|3405.5|3395.5|3398.5|3392|0
1729259100000|2024-10-18 13:45:00|3406|3396.5|3405.5|3396.5|3406.5|3396.5|3404.5|3396.5|0
1729259400000|2024-10-18 13:50:00|3406|3397|3406|3397.5|3407.5|3397.5|3406|3397|0
1729259700000|2024-10-18 13:55:00|3405.5||3403.5||3406.5||3403||0
1729260000000|2024-10-18 14:00:00|3403||3404.5||3404.5||3402||0
1729260300000|2024-10-18 14:05:00|3404||3404.5||3404.5||3403.5||0
1729260600000|2024-10-18 14:10:00|3404||3403||3404||3403||0
1729260900000|2024-10-18 14:15:00|3403.5||3404.5||3404.5||3403||0
1729261200000|2024-10-18 14:20:00|3405||3405.5||3405.5||3405||0
1729261500000|2024-10-18 14:25:00|3405||3406.5||3406.5||3404.5||0
1729261800000|2024-10-18 14:30:00|3406||3406.5||3406.5||3405.5||0
1729262100000|2024-10-18 14:35:00|3405.5||3405||3406.5||3404.5||0
1729262400000|2024-10-18 14:40:00|3405.5||3405.5||3406||3405||0
1729262700000|2024-10-18 14:45:00|3406|3398|3408|3398.5|3408.5|3398.5|3406|3398|0
1729263000000|2024-10-18 14:50:00|3408.5||3409||3409||3408||0
1729263300000|2024-10-18 14:55:00|3408.5||3407.5||3409||3407||0
1729263600000|2024-10-18 15:00:00|3408|3399|3409.5|3399.5|3409.5|3399.5|3408|3399|0
1729263900000|2024-10-18 15:05:00|3409||3409.5||3409.5||3408.5||0
1729264200000|2024-10-18 15:10:00|3409||3409.5||3409.5||3408.5||0
1729264800000|2024-10-18 15:20:00|3408.5||3408||3408.5||3407.5||0
1729265100000|2024-10-18 15:25:00|3407.5||3407.5||3407.5||3407||0
1729265400000|2024-10-18 15:30:00|3413|3396|3421.5|3393.5|3431|3396|3412|3382|0
1729265700000|2024-10-18 15:35:00|3420.5|3394|3420|3385.5|3425|3395|3412|3372.5|0
1729266000000|2024-10-18 15:40:00|3435|3386|3425|3388.5|3435|3389|3419|3382|0
1729266300000|2024-10-18 15:45:00|3424.5|3382.5|3432|3373.5|3455.5|3386.5|3412|3349|0
1729266600000|2024-10-18 15:50:00|3412|3349|3412|3349|3412|3349|3411.5|3349|0
1729267800000|2024-10-18 16:10:00|3411.5||3412||3412||3411.5||0
1729268700000|2024-10-18 16:25:00|3413.5|3350.5|3413.5|3350.5|3413.5|3350.5|3413.5|3350.5|0
1729270500000|2024-10-18 16:55:00|3415||3413.5||3415||3413.5||0
1729271400000|2024-10-18 17:10:00|3415||3415||3415||3415||0
1729271700000|2024-10-18 17:15:00|3413.5||3413.5||3413.5||3413.5||0
1729274400000|2024-10-18 18:00:00|3412|3349|3413.5|3350.5|3413.5|3350.5|3410.5|3349|0
1729275600000|2024-10-18 18:20:00|3413||3413.5||3413.5||3413||0
1729277400000|2024-10-18 18:50:00|3412||3412||3412||3412||0
1729278000000|2024-10-18 19:00:00||3349||3349||3349||3349|0
1729279200000|2024-10-18 19:20:00|3410.5|3347.5|3410.5|3347.5|3410.5|3347.5|3410.5|3347.5|0
1729490400000|2024-10-21 06:00:00|3422.5|3367.5|3448.5|3342|3448.5|3367.5|3422.5|3342|0
1729493700000|2024-10-21 06:55:00|3439.5|3349.5|3426.5|3369.5|3439.5|3369.5|3426.5|3349.5|0
1729494000000|2024-10-21 07:00:00|3425.5|3370|3396.5|3387|3428.5|3387|3395.5|3342.5|0
1729494300000|2024-10-21 07:05:00|3397|3387.5|3403|3396|3406|3396|3397|3387.5|0
1729494600000|2024-10-21 07:10:00|3403.5||3403||3404.5||3401||0
1729494900000|2024-10-21 07:15:00|3403.5||3404.5||3405.5||3403.5||0
1729495200000|2024-10-21 07:20:00|3405|3396.5|3406|3398|3407.5|3398|3404|3396.5|0
1729495500000|2024-10-21 07:25:00|3405.5||3406||3406||3403||0
1729495800000|2024-10-21 07:30:00|3406.5|3398.5|3406.5|3399|3408|3399|3406|3398.5|0
1729496100000|2024-10-21 07:35:00|3407||3408||3408||3407||0
1729496400000|2024-10-21 07:40:00|3408.5|3399.5|3407|3400|3409|3400|3407|3399.5|0
1729496700000|2024-10-21 07:45:00|3407.5||3408||3408||3406.5||0
1729497000000|2024-10-21 07:50:00|3407.5|3399.5|3404|3399.5|3407.5|3399.5|3404|3399.5|0
1729497300000|2024-10-21 07:55:00|3403.5|3399|3403|3398|3403.5|3399|3402.5|3397.5|0
1729497600000|2024-10-21 08:00:00|3403.5||3404.5||3405||3403.5||0
1729497900000|2024-10-21 08:05:00|3404||3404||3404||3403||0
1729498200000|2024-10-21 08:10:00|3403.5|3397.5|3397|3392.5|3403.5|3397.5|3397|3392.5|0
1729498500000|2024-10-21 08:15:00|3397.5|3393|3399|3393|3399|3393|3397.5|3393|0
1729498800000|2024-10-21 08:20:00|3398.5|3392.5|3398|3393|3398.5|3393|3397.5|3392.5|0
1729499100000|2024-10-21 08:25:00|3398.5||3399||3399||3398.5||0
1729499400000|2024-10-21 08:30:00|3398.5||3400||3400||3398||0
1729499700000|2024-10-21 08:35:00|3400.5||3401||3401||3400||0
1729500000000|2024-10-21 08:40:00|3400.5||3400.5||3400.5||3400||0
1729500300000|2024-10-21 08:45:00|3400||3401||3401||3398.5||0
1729500600000|2024-10-21 08:50:00|3401.5||3400.5||3401.5||3399||0
1729500900000|2024-10-21 08:55:00|3401||3400.5||3401.5||3400.5||0
1729501200000|2024-10-21 09:00:00|3399.5||3400||3400.5||3399.5||0
1729501500000|2024-10-21 09:05:00|3400.5||3400||3402.5||3399.5||0
1729501800000|2024-10-21 09:10:00|3399.5||3399.5||3400.5||3399||0
1729502100000|2024-10-21 09:15:00|3399|3392.5|3396|3391|3399|3392.5|3395.5|3391|0
1729502400000|2024-10-21 09:20:00|3395.5|3390.5|3395.5|3390.5|3395.5|3391|3395|3390.5|0
1729502700000|2024-10-21 09:25:00|3395|3390|3394.5|3389|3395|3390|3393.5|3389|0
1729503000000|2024-10-21 09:30:00|3394|3388.5|3390.5|3385.5|3394|3388.5|3390|3385|0
1729503300000|2024-10-21 09:35:00|3391||3392.5||3393.5||3391||0
1729503600000|2024-10-21 09:40:00|3393||3392.5||3393||3392||0
1729503900000|2024-10-21 09:45:00|3393||3393.5||3394.5||3393||0
1729504200000|2024-10-21 09:50:00|3393||3393||3393||3392.5||0
1729504800000|2024-10-21 10:00:00|3392||3392.5||3393.5||3392||0
1729505100000|2024-10-21 10:05:00|3393||3394.5||3394.5||3392||0
1729505400000|2024-10-21 10:10:00|3394||3394||3394||3393||0
1729505700000|2024-10-21 10:15:00|3393.5||3391.5||3393.5||3391||0
1729506000000|2024-10-21 10:20:00|3392||3390.5||3392||3390.5||0
1729506300000|2024-10-21 10:25:00|3391||3391.5||3392.5||3391||0
1729506600000|2024-10-21 10:30:00|3391|3385|3389|3385|3391|3385|3389|3385|0
1729506900000|2024-10-21 10:35:00|3388|3384.5|3385|3379.5|3388|3384.5|3383.5|3379|0
1729507200000|2024-10-21 10:40:00|3384.5|3379|3383.5|3378.5|3385.5|3379.5|3383.5|3378.5|0
1729507500000|2024-10-21 10:45:00|3383|3378|3383.5|3377.5|3383.5|3378.5|3382|3377|0
1729507800000|2024-10-21 10:50:00|3383|3377|3382.5|3377.5|3383|3377.5|3381.5|3377|0
1729508100000|2024-10-21 10:55:00|3383||3382||3383||3382||0
1729508400000|2024-10-21 11:00:00|3403.5|3371|3382|3373|3404|3373|3381.5|3354|0
1729508700000|2024-10-21 11:05:00|3381.5||3381.5||3381.5||3381||0
1729509000000|2024-10-21 11:10:00|3381||3379.5||3381||3379.5||0
1729509300000|2024-10-21 11:15:00|3379|3372.5|3377|3371.5|3379|3372.5|3375.5|3371|0
1729509600000|2024-10-21 11:20:00|3377.5||3377||3378.5||3377||0
1729509900000|2024-10-21 11:25:00|3376.5|3371|3376|3370.5|3376.5|3371|3375|3370|0
1729510200000|2024-10-21 11:30:00|3375.5||3378.5||3378.5||3375||0
1729510500000|2024-10-21 11:35:00|3379||3378.5||3379||3378||0
1729510800000|2024-10-21 11:40:00|3379|3371|3380|3371.5|3380|3371.5|3379|3371|0
1729511100000|2024-10-21 11:45:00|3379.5||3377.5||3379.5||3377||0
1729511400000|2024-10-21 11:50:00|3377|3371|3378|3370.5|3378|3371|3375.5|3370.5|0
1729511700000|2024-10-21 11:55:00|3377.5|3370|3375|3370|3377.5|3370|3375|3370|0
1729512000000|2024-10-21 12:00:00|3374.5|3369.5|3375.5|3369.5|3375.5|3369.5|3373.5|3369|0
1729512300000|2024-10-21 12:05:00|3376||3378||3378||3376||0
1729512600000|2024-10-21 12:10:00|3378.5|3370|3379.5|3370.5|3379.5|3370.5|3378.5|3370|0
1729512900000|2024-10-21 12:15:00|3380|3371|3380.5|3371.5|3380.5|3371.5|3379.5|3371|0
1729513200000|2024-10-21 12:20:00|3380||3378||3380||3378||0
1729513500000|2024-10-21 12:25:00|3378.5||3381||3381||3378.5||0
1729513800000|2024-10-21 12:30:00||3372||3372.5||3372.5||3372|0
1729514100000|2024-10-21 12:35:00|3380.5||3379||3380.5||3379||0
1729514400000|2024-10-21 12:40:00|3379.5||3381.5||3381.5||3379.5||0
1729514700000|2024-10-21 12:45:00|3381||3381||3381||3379.5||0
1729515000000|2024-10-21 12:50:00|3381.5|3373|3382.5|3373.5|3382.5|3373.5|3381.5|3373|0
1729515300000|2024-10-21 12:55:00|3383|3374|3383|3374.5|3383|3374.5|3383|3374|0
1729515600000|2024-10-21 13:00:00|3383.5|3375.5|3385|3376.5|3385|3376.5|3383.5|3375.5|0
1729515900000|2024-10-21 13:05:00|3385.5||3384.5||3385.5||3384.5||0
1729516200000|2024-10-21 13:10:00|3384||3383.5||3384||3383.5||0
1729516500000|2024-10-21 13:15:00|3383||3382||3383||3381.5||0
1729517100000|2024-10-21 13:25:00|3382.5||3384||3384.5||3381.5||0
1729517400000|2024-10-21 13:30:00|3384.5|3376|3381|3376|3386.5|3376|3381|3376|0
1729517700000|2024-10-21 13:35:00|3380.5|3376.5|3379|3374|3382.5|3376.5|3378.5|3374|0
1729518000000|2024-10-21 13:40:00|3378|3374.5|3376.5|3372|3379.5|3374.5|3376.5|3372|0
1729518300000|2024-10-21 13:45:00|3377|3372.5|3380|3372.5|3380|3372.5|3377|3372|0
1729518600000|2024-10-21 13:50:00|3380.5|3373|3381|3373.5|3383|3373.5|3380.5|3373|0
1729518900000|2024-10-21 13:55:00|3380.5||3380||3381||3380||0
1729519200000|2024-10-21 14:00:00|3380.5||3382||3383||3380.5||0
1729519500000|2024-10-21 14:05:00|3382.5|3374|3384.5|3375.5|3384.5|3375.5|3382.5|3374|0
1729519800000|2024-10-21 14:10:00|3384||3382.5||3384||3382.5||0
1729520100000|2024-10-21 14:15:00|3383||3383.5||3385||3383||0
1729520400000|2024-10-21 14:20:00|3383||3381.5||3383||3381.5||0
1729520700000|2024-10-21 14:25:00|3381|3375|3379.5|3374.5|3381|3375|3379.5|3374.5|0
1729521000000|2024-10-21 14:30:00|3379|3374|3378.5|3373.5|3379|3374|3377.5|3373|0
1729521300000|2024-10-21 14:35:00|3378|3373|3377|3372|3378|3373.5|3377|3372|0
1729521600000|2024-10-21 14:40:00|3376.5|3371.5|3376|3370.5|3376.5|3371.5|3375|3370|0
1729521900000|2024-10-21 14:45:00|3375.5|3370|3374|3369|3376|3370|3373.5|3369|0
1729522200000|2024-10-21 14:50:00|3374.5|3369.5|3372.5|3367.5|3374.5|3369.5|3372.5|3367.5|0
1729522500000|2024-10-21 14:55:00||3368||3368||3368||3367.5|0
1729522800000|2024-10-21 15:00:00|3373|3367.5|3371|3365.5|3373|3367.5|3370|3365|0
1729523100000|2024-10-21 15:05:00|3370.5|3365|3366|3361.5|3370.5|3365|3365.5|3361|0
1729523400000|2024-10-21 15:10:00|3366.5||3369||3369||3366.5||0
1729523700000|2024-10-21 15:15:00|3368.5|3361|3364.5|3360|3368.5|3361|3364|3359.5|0
1729524000000|2024-10-21 15:20:00|3364|3359.5|3362.5|3357.5|3364|3360|3362.5|3357.5|0
1729524300000|2024-10-21 15:25:00|3362|3357|3359.5|3355|3362|3357.5|3359.5|3355|0
1729524600000|2024-10-21 15:30:00|3367.5|3348.5|3376|3338|3384|3349|3365.5|3331|0
1729524900000|2024-10-21 15:35:00|3375.5|3338.5|3414|3310|3416|3349|3371|3308.5|0
1729525200000|2024-10-21 15:40:00|3413.5|3306.5|3414|3310|3418.5|3350.5|3374.5|3306.5|0
1729525800000|2024-10-21 15:50:00|3415.5|3311.5|3415.5|3311.5|3415.5|3311.5|3415.5|3311.5|0
1729526100000|2024-10-21 15:55:00|3417.5|3313|3417.5|3313|3417.5|3313|3417.5|3313|0
1729527000000|2024-10-21 16:10:00|3415.5|3311.5|3415.5|3311.5|3415.5|3311.5|3415.5|3311.5|0
1729527600000|2024-10-21 16:20:00|3414|3310|3414|3310|3414|3310|3414|3310|0
1729527900000|2024-10-21 16:25:00|3415.5|3311.5|3415.5|3311.5|3415.5|3311.5|3415.5|3311.5|0
1729529400000|2024-10-21 16:50:00|3417.5|3313|3417.5|3313|3417.5|3313|3417.5|3313|0
1729530300000|2024-10-21 17:05:00||3314.5||3314.5||3314.5||3314.5|0
1729530600000|2024-10-21 17:10:00|3419||3419||3419||3419||0
1729530900000|2024-10-21 17:15:00|3417.5||3417.5||3417.5||3417.5||0
1729531500000|2024-10-21 17:25:00||3313||3313||3313||3313|0
1729532100000|2024-10-21 17:35:00||3314.5||3314.5||3314.5||3314.5|0
1729532700000|2024-10-21 17:45:00|3419||3419||3419||3419||0
1729533000000|2024-10-21 17:50:00|3420.5||3420.5||3420.5||3420.5||0
1729533300000|2024-10-21 17:55:00|3419||3419||3419||3419||0
1729536000000|2024-10-21 18:40:00|3417.5|3313|3417.5|3313|3417.5|3313|3417.5|3313|0
1729537800000|2024-10-21 19:10:00|3419|3314.5|3419|3314.5|3419|3314.5|3419|3314.5|0
1729539000000|2024-10-21 19:30:00|3417.5|3313|3417.5|3313|3417.5|3313|3417.5|3313|0
1729540200000|2024-10-21 19:50:00|3417|3314.5|3419|3314.5|3419|3314.5|3417|3314.5|0
1729576800000|2024-10-22 06:00:00|3400.5|3346|3428|3323|3428|3347.5|3400.5|3321.5|0
1729580100000|2024-10-22 06:55:00|3414|3300|3410|3325.5|3414|3325.5|3410|3300|0
1729580400000|2024-10-22 07:00:00|3409.5|3332.5|3384|3378|3409.5|3378|3383|3332.5|0
1729580700000|2024-10-22 07:05:00|3383.5||3386||3388||3383||0
1729581000000|2024-10-22 07:10:00|3386.5|3378.5|3389|3380|3389|3380|3385|3378.5|0
1729581300000|2024-10-22 07:15:00|3388.5||3386||3388.5||3386||0
1729581600000|2024-10-22 07:20:00|3386.5||3387||3387.5||3385.5||0
1729581900000|2024-10-22 07:25:00|3387.5|3380.5|3388|3383|3390.5|3384.5|3386.5|3380.5|3
1729582200000|2024-10-22 07:30:00|3388.5|3382.5|3386.5|3382|3389.5|3382.5|3386|3382|0
1729582500000|2024-10-22 07:35:00|3387|3382.5|3387.5|3382.5|3389|3382.5|3386.5|3382|0
1729582800000|2024-10-22 07:40:00|3388||3391||3391||3387||0
1729583100000|2024-10-22 07:45:00|3390|3382|3386|3382|3390|3382.5|3386|3382|0
1729583400000|2024-10-22 07:50:00|3386.5|3382.5|3389|3382.5|3389|3382.5|3386.5|3382|0
1729583700000|2024-10-22 07:55:00|3389.5|3382|3387.5|3382.5|3389.5|3382.5|3387|3382|0
1729584000000|2024-10-22 08:00:00|3387|3382|3387.5|3382.5|3388.5|3382.5|3386.5|3382|0
1729584300000|2024-10-22 08:05:00|3387|3382|3389|3382.5|3389|3382.5|3386.5|3382|0
1729584600000|2024-10-22 08:10:00|3388.5|3382|3387|3382.5|3388.5|3382.5|3386|3382|0
1729584900000|2024-10-22 08:15:00|3387.5|3382|3387.5|3382.5|3387.5|3382.5|3385.5|3382|0
1729585200000|2024-10-22 08:20:00|3387|3382|3385.5|3382|3387|3382|3384.5|3382|0
1729585500000|2024-10-22 08:25:00|3385|3379.5|3382.5|3377.5|3385|3379.5|3382.5|3377.5|1
1729585800000|2024-10-22 08:30:00|3382|3377|3377|3371.5|3382|3377|3376|3371.5|0
1729586100000|2024-10-22 08:35:00|3377.5||3379||3379.5||3377.5||0
1729586400000|2024-10-22 08:40:00|3378.5||3379||3379||3377||0
1729586700000|2024-10-22 08:45:00|3379.5||3380||3380.5||3379.5||0
1729587000000|2024-10-22 08:50:00|3379.5|3369|3386|3356.5|3402.5|3369|3379|3302.5|0
1729587300000|2024-10-22 08:55:00|3385|3357|3370.5|3361.5|3426|3361.5|3370|3310.5|0
1729587600000|2024-10-22 09:00:00|3370|3359.5|3373.5|3364.5|3388|3364.5|3369.5|3358|0
1729587900000|2024-10-22 09:05:00|3374|3365.5|3377.5|3368.5|3377.5|3368.5|3373|3365.5|1
1729588200000|2024-10-22 09:10:00|3377||3373.5||3377.5||3373.5||0
1729588500000|2024-10-22 09:15:00|3373|3368|3369|3364|3373|3368|3368.5|3364|0
1729588800000|2024-10-22 09:20:00|3368|3363.5|3362|3357|3368|3363.5|3361.5|3356.5|0
1729589100000|2024-10-22 09:25:00|3361|3356.5|3359|3354.5|3361.5|3356.5|3359|3354|0
1729589400000|2024-10-22 09:30:00|3358.5|3354|3359|3354.5|3361.5|3354.5|3358|3354|0
1729589700000|2024-10-22 09:35:00|3359.5|3354|3358|3353.5|3362|3354|3357.5|3353|0
1729590000000|2024-10-22 09:40:00|3357.5|3353|3352|3347.5|3357.5|3353.5|3352|3347.5|0
1729590300000|2024-10-22 09:45:00|3353|3348|3353.5|3348|3355|3348|3353|3348|0
1729590600000|2024-10-22 09:50:00|3354||3355.5||3357||3354||0
1729590900000|2024-10-22 09:55:00|3356||3359||3359||3356||0
1729591200000|2024-10-22 10:00:00|3359.5|3349|3369.5|3356|3422.5|3356.5|3359.5|3304.5|0
1729591500000|2024-10-22 10:05:00|3369||3364.5||3369||3361.5||0
1729591800000|2024-10-22 10:10:00|3365|3357|3369|3360|3369|3360|3365|3357|0
1729592100000|2024-10-22 10:15:00|3368.5||3369||3369||3365||0
1729592400000|2024-10-22 10:20:00|3368.5||3369.5||3370||3368||0
1729592700000|2024-10-22 10:25:00|3369||3366||3369||3365.5||0
1729593000000|2024-10-22 10:30:00|3366.5|3359.5|3366|3360|3368|3360|3364|3359.5|0
1729593300000|2024-10-22 10:35:00|3365.5|3359.5|3363|3358|3365.5|3360|3362|3357.5|1
1729593600000|2024-10-22 10:40:00|3363.5||3364||3364||3362.5||0
1729593900000|2024-10-22 10:45:00|3364.5||3363||3365||3363||0
1729594200000|2024-10-22 10:50:00|3363.5|3357.5|3360|3355.5|3363.5|3357.5|3360|3355|0
1729594500000|2024-10-22 10:55:00|3359.5|3355|3359|3354|3360|3355.5|3358.5|3353.5|0
1729594800000|2024-10-22 11:00:00|3363.5|3348|3361.5|3353|3420.5|3353|3361|3292|0
1729595100000|2024-10-22 11:05:00|3362|3354|3363.5|3355|3364|3355|3362|3354|0
1729595400000|2024-10-22 11:10:00|3363||3363.5||3363.5||3362.5||0
1729595700000|2024-10-22 11:15:00|3364|3355.5|3366.5|3358|3366.5|3358|3364|3355.5|0
1729596000000|2024-10-22 11:20:00|3367|3359|3368.5|3360|3369.5|3360|3367|3359|0
1729596300000|2024-10-22 11:25:00|3369|3360.5|3370.5|3363|3371.5|3363|3369|3360.5|0
1729596600000|2024-10-22 11:30:00|3371||3372||3372||3370.5||0
1729596900000|2024-10-22 11:35:00|3372.5||3370||3372.5||3369.5||0
1729597200000|2024-10-22 11:40:00|3369.5|3362.5|3367.5|3362.5|3369.5|3362.5|3367.5|3362.5|0
1729597500000|2024-10-22 11:45:00|3368|3363|3366|3361|3368|3363|3365.5|3361|0
1729597800000|2024-10-22 11:50:00|3366.5||3369||3369||3366.5||0
1729598100000|2024-10-22 11:55:00|3369.5||3368.5||3370||3368.5||0
1729598400000|2024-10-22 12:00:00|3369|3362|3371|3362|3371|3362|3369|3362|0
1729598700000|2024-10-22 12:05:00|3371.5|3362.5|3372.5|3364|3373.5|3364|3371.5|3362.5|0
1729599000000|2024-10-22 12:10:00|3372||3370.5||3372||3370.5||0
1729599300000|2024-10-22 12:15:00|3371||3372||3372||3371||0
1729599600000|2024-10-22 12:20:00|3372.5||3372.5||3372.5||3371.5||0
1729599900000|2024-10-22 12:25:00|3373|3364.5|3371|3365|3373.5|3365|3371|3364.5|0
1729600200000|2024-10-22 12:30:00|3371.5|3364.5|3369.5|3365|3372|3365|3369.5|3364.5|0
1729600500000|2024-10-22 12:35:00|3370|3364.5|3368.5|3364|3370.5|3364.5|3368.5|3364|0
1729600800000|2024-10-22 12:40:00|3368|3363.5|3367.5|3362|3368|3363.5|3367|3362|0
1729601100000|2024-10-22 12:45:00|3367|3361.5|3365.5|3361|3367|3361.5|3365.5|3361|0
1729601400000|2024-10-22 12:50:00|3365|3360.5|3363.5|3358.5|3365|3361|3363|3358.5|0
1729601700000|2024-10-22 12:55:00|3364|3359|3362|3357|3364.5|3359|3362|3357|0
1729602000000|2024-10-22 13:00:00|3361.5|3356.5|3361.5|3353.5|3387.5|3356.5|3361|3333.5|0
1729602300000|2024-10-22 13:05:00|3361||3360||3361.5||3359.5||0
1729602600000|2024-10-22 13:10:00|3360.5||3359||3360.5||3358.5||0
1729602900000|2024-10-22 13:15:00|3359.5||3360||3360||3359||0
1729603200000|2024-10-22 13:20:00|3359.5||3360||3360||3359||0
1729603500000|2024-10-22 13:25:00|3360.5|3353|3360.5|3353|3361|3353|3360|3353|0
1729603800000|2024-10-22 13:30:00|3361|3353.5|3361.5|3353.5|3361.5|3353.5|3359|3353|0
1729604100000|2024-10-22 13:35:00|3362|3353|3358|3353|3362|3353.5|3357.5|3353|0
1729604400000|2024-10-22 13:40:00|3358.5|3353.5|3358|3352.5|3361|3353.5|3357.5|3352.5|0
1729604700000|2024-10-22 13:45:00|3358.5|3353|3362.5|3354.5|3364.5|3354.5|3358.5|3353|0
1729605000000|2024-10-22 13:50:00|3363|3355|3365.5|3356.5|3365.5|3356.5|3362|3355|0
1729605300000|2024-10-22 13:55:00|3365|3356|3366.5|3354.5|3366.5|3356.5|3360.5|3354.5|0
1729605600000|2024-10-22 14:00:00|3366|3354|3364|3357|3366|3359|3361.5|3354|1
1729605900000|2024-10-22 14:05:00|3364.5|3357.5|3367|3359|3368.5|3359|3364.5|3357.5|0
1729606200000|2024-10-22 14:10:00|3366.5||3367.5||3367.5||3364||0
1729606500000|2024-10-22 14:15:00|3367||3366.5||3367||3366||0
1729606800000|2024-10-22 14:20:00|3366||3367.5||3367.5||3365.5||0
1729607100000|2024-10-22 14:25:00|3367||3365||3367||3365||0
1729607400000|2024-10-22 14:30:00|3365.5||3365||3367.5||3364.5||0
1729607700000|2024-10-22 14:35:00|3365.5||3365.5||3367||3365||0
1729608000000|2024-10-22 14:40:00|3366|3358.5|3362.5|3358|3366.5|3359|3362.5|3358|0
1729608300000|2024-10-22 14:45:00|3363||3363||3364.5||3362.5||0
1729608600000|2024-10-22 14:50:00|3362.5|3357.5|3364|3358|3364|3358|3362|3357.5|0
1729608900000|2024-10-22 14:55:00|3364.5||3364.5||3364.5||3363.5||0
1729609200000|2024-10-22 15:00:00|3363.5|3357.5|3362.5|3357.5|3364.5|3357.5|3362.5|3357.5|0
1729609500000|2024-10-22 15:05:00|3362|3358|3362|3357|3362.5|3358|3361.5|3356.5|0
1729609800000|2024-10-22 15:10:00|3361.5|3356.5|3360.5|3355.5|3361.5|3357|3360|3355|0
1729610100000|2024-10-22 15:15:00|3361||3361.5||3362.5||3361||0
1729610400000|2024-10-22 15:20:00|3362||3361.5||3362.5||3361.5||0
1729610700000|2024-10-22 15:25:00|3361||3361.5||3361.5||3360||0
1729611000000|2024-10-22 15:30:00|3368|3349|3365|3347|3386|3359|3365|3337|0
1729611300000|2024-10-22 15:35:00|3370|3348|3378.5|3336|3389|3348|3363|3325.5|0
1729611600000|2024-10-22 15:40:00|3378|3336.5|3379|3342.5|3379.5|3343|3372|3336|0
1729611900000|2024-10-22 15:45:00|3378.5|3343|3372.5|3341.5|3379|3343|3372|3335.5|0
1729612200000|2024-10-22 15:50:00|3372|3306|3410.5|3306|3410.5|3306|3372|3306|0
1729612800000|2024-10-22 16:00:00|3409|3304.5|3409|3304.5|3409|3304.5|3407.5|3303|0
1729613400000|2024-10-22 16:10:00|3407.5|3303|3407.5|3303|3407.5|3303|3407.5|3303|0
1729613700000|2024-10-22 16:15:00|3407||3407.5||3407.5||3407||0
1729614000000|2024-10-22 16:20:00|3407||3407.5||3407.5||3407||0
1729614300000|2024-10-22 16:25:00|3407||3406||3407.5||3406||0
1729614600000|2024-10-22 16:30:00|3407.5||3407.5||3407.5||3407.5||0
1729614900000|2024-10-22 16:35:00|3407|3301.5|3406|3301.5|3407.5|3301.5|3406|3301.5|0
1729615800000|2024-10-22 16:50:00|3407.5|3303|3407.5|3303|3407.5|3303|3407.5|3303|0
1729616100000|2024-10-22 16:55:00|3409|3304.5|3409|3304.5|3409|3304.5|3408.5|3304.5|0
1729618200000|2024-10-22 17:30:00|3410.5|3306|3410.5|3306|3410.5|3306|3410.5|3306|0
1729618500000|2024-10-22 17:35:00|3412|3308|3412|3308|3412|3308|3412|3308|0
1729618800000|2024-10-22 17:40:00|3411.5|3309.5|3413.5|3309.5|3413.5|3309.5|3411.5|3309.5|0
1729619700000|2024-10-22 17:55:00|3415.5|3311|3415.5|3311|3415.5|3311|3415.5|3311|0
1729620000000|2024-10-22 18:00:00|3417|3312.5|3417|3312.5|3417|3312.5|3417|3312.5|0
1729620300000|2024-10-22 18:05:00|3415.5|3311|3415.5|3311|3415.5|3311|3415.5|3311|0
1729620600000|2024-10-22 18:10:00|3413.5|3309.5|3413.5|3309.5|3413.5|3309.5|3413.5|3309.5|0
1729623900000|2024-10-22 19:05:00|3413||3413.5||3413.5||3413||0
1729624200000|2024-10-22 19:10:00||3311||3311||3311||3311|0
1729624500000|2024-10-22 19:15:00|3415.5||3415.5||3415.5||3415.5||0
1729626300000|2024-10-22 19:45:00|3417|3312.5|3417|3312.5|3417|3312.5|3417|3312.5|0
1729626900000|2024-10-22 19:55:00|3415.5|3311|3415.5|3311|3415.5|3311|3415.5|3311|0
1729663200000|2024-10-23 06:00:00|3390.5|3336.5|3414|3309.5|3415.5|3336.5|3390.5|3309.5|0
1729666500000|2024-10-23 06:55:00|3407.5|3325|3407.5|3331.5|3407.5|3331.5|3407.5|3325|0
1729666800000|2024-10-23 07:00:00|3401.5|3332|3379|3372.5|3428|3375|3379|3315|0
1729667100000|2024-10-23 07:05:00|3379.5|3373.5|3385.5|3379|3386|3381.5|3379.5|3373.5|0
1729667400000|2024-10-23 07:10:00|3386|3379.5|3388.5|3382.5|3391|3386.5|3385.5|3378.5|0
1729667700000|2024-10-23 07:15:00|3389|3383|3388.5|3382.5|3389|3384.5|3388.5|3381.5|0
1729668000000|2024-10-23 07:20:00|3389|3383|3388.5|3381|3389|3384|3388.5|3381|0
1729668300000|2024-10-23 07:25:00|3388|3380.5|3388.5|3382|3388.5|3384|3387.5|3379.5|0
1729668600000|2024-10-23 07:30:00|3388|3381.5|3386.5|3378|3388|3383|3386.5|3378|0
1729668900000|2024-10-23 07:35:00|3385.5|3378.5|3385.5|3380|3385.5|3380|3385.5|3377|0
1729669200000|2024-10-23 07:40:00|3384.5|3379.5|3383.5|3374.5|3384.5|3379.5|3383.5|3374.5|0
1729669500000|2024-10-23 07:45:00|3383|3374|3380.5|3373.5|3383|3375|3380.5|3372|0
1729669800000|2024-10-23 07:50:00|3380|3373|3378.5|3371.5|3380|3374|3378.5|3370.5|0
1729670100000|2024-10-23 07:55:00||3371||3371||3371.5||3370|0
1729670400000|2024-10-23 08:00:00|3378|3370.5|3377.5|3371|3378|3371|3377.5|3369|0
1729670700000|2024-10-23 08:05:00||3371.5||3372||3372.5||3371|0
1729671000000|2024-10-23 08:10:00||3371.5||3372.5||3372.5||3371.5|0
1729671300000|2024-10-23 08:15:00|3378|3373|3379.5|3374.5|3380|3375.5|3378|3373|0
1729671600000|2024-10-23 08:20:00|3379|3374|3377.5|3369|3379|3374|3377.5|3369|0
1729671900000|2024-10-23 08:25:00|3377|3368.5|3375.5|3370.5|3377|3371|3375.5|3368|0
1729672200000|2024-10-23 08:30:00||3370||3367.5||3370||3367.5|0
1729672500000|2024-10-23 08:35:00||3367||3367.5||3369||3367|0
1729672800000|2024-10-23 08:40:00|3375|3367|3372.5|3364|3375|3367|3372.5|3364|0
1729673100000|2024-10-23 08:45:00||3364.5||3366.5||3366.5||3364.5|0
1729673400000|2024-10-23 08:50:00||3366||3365||3366||3365|0
1729673700000|2024-10-23 08:55:00||3365.5||3367||3367||3365.5|0
1729674000000|2024-10-23 09:00:00|3373|3366.5|3373.5|3369|3373.5|3369|3372.5|3366.5|0
1729674300000|2024-10-23 09:05:00|3374|3368.5|3377.5|3373|3377.5|3373|3374|3368|0
1729674600000|2024-10-23 09:10:00|3378|3372.5|3381.5|3377|3382|3377.5|3378|3372.5|0
1729674900000|2024-10-23 09:15:00|3382|3376.5|3383.5|3378.5|3384|3379.5|3382|3376.5|0
1729675200000|2024-10-23 09:20:00||3378||3377.5||3379||3376.5|0
1729675500000|2024-10-23 09:25:00|3384|3378|3389|3373|3404|3379|3383.5|3373|0
1729675800000|2024-10-23 09:30:00|3390|3373.5|3386.5|3378.5|3394|3379|3386.5|3372|0
1729676100000|2024-10-23 09:35:00|3386|3378|3384.5|3377.5|3386|3378|3384.5|3377|0
1729676400000|2024-10-23 09:40:00||3377||3378||3378||3377|0
1729676700000|2024-10-23 09:45:00||3378.5||3378.5||3379||3378|0
1729677000000|2024-10-23 09:50:00|3385|3379|3384.5|3380|3385|3380.5|3384.5|3379|0
1729677300000|2024-10-23 09:55:00|3385|3381|3385.5|3379.5|3385.5|3381|3385|3379.5|0
1729677600000|2024-10-23 10:00:00|3386|3380|3386.5|3380.5|3387|3382.5|3386|3378.5|0
1729677900000|2024-10-23 10:05:00||3380||3379||3381||3379|0
1729678200000|2024-10-23 10:10:00||3379.5||3379.5||3380||3379.5|0
1729678500000|2024-10-23 10:15:00|3385.5|3379|3385.5|3378|3385.5|3379|3385.5|3378|0
1729678800000|2024-10-23 10:20:00|3385|3377.5|3384.5|3377.5|3385|3377.5|3384.5|3376.5|0
1729679100000|2024-10-23 10:25:00||3378||3376.5||3378.5||3376.5|0
1729679400000|2024-10-23 10:30:00|3384|3376|3379.5|3372.5|3384|3376|3379.5|3371|0
1729679700000|2024-10-23 10:35:00|3380|3372|3380|3375|3380|3375|3380|3372|0
1729680000000|2024-10-23 10:40:00|3379.5|3374.5|3379.5|3372|3379.5|3374.5|3379.5|3372|0
1729680300000|2024-10-23 10:45:00||3371.5||3373||3373||3371|0
1729680600000|2024-10-23 10:50:00|3378.5|3372.5|3378.5|3371|3378.5|3373|3378.5|3370.5|0
1729680900000|2024-10-23 10:55:00||3370.5||3372.5||3373||3370.5|0
1729681200000|2024-10-23 11:00:00|3382|3372|3379.5|3375|3410|3375|3377.5|3343|0
1729681500000|2024-10-23 11:05:00|3380|3374.5|3381|3376|3381|3376|3380|3374|0
1729681800000|2024-10-23 11:10:00|3381.5|3376.5|3383.5|3378.5|3383.5|3379|3381.5|3376.5|0
1729682100000|2024-10-23 11:15:00|3383|3379|3386|3381.5|3386|3381.5|3383|3379|0
1729682400000|2024-10-23 11:20:00|3385.5|3381|3385.5|3378|3385.5|3381|3385.5|3378|0
1729682700000|2024-10-23 11:25:00|3385|3377.5|3383.5|3377|3385|3377.5|3383.5|3375.5|0
1729683000000|2024-10-23 11:30:00|3383|3376.5|3382.5|3376.5|3383|3377|3382.5|3375|0
1729683300000|2024-10-23 11:35:00|3383|3377.5|3383.5|3378.5|3383.5|3379|3383|3377.5|0
1729683600000|2024-10-23 11:40:00|3384|3379|3384.5|3380|3385|3380.5|3384|3379|0
1729683900000|2024-10-23 11:45:00|3385|3379.5|3386|3381|3386|3381.5|3385|3379.5|0
1729684200000|2024-10-23 11:50:00|3386.5|3382|3387.5|3383|3388|3383|3386.5|3382|0
1729684500000|2024-10-23 11:55:00||3382.5||3382||3382.5||3382|0
1729684800000|2024-10-23 12:00:00||3381.5||3379||3381.5||3379|0
1729685100000|2024-10-23 12:05:00|3387|3378.5|3385.5|3379|3387|3381|3385.5|3377.5|0
1729685400000|2024-10-23 12:10:00|3386|3379.5|3386.5|3382|3386.5|3382|3386|3379.5|0
1729685700000|2024-10-23 12:15:00|3387|3381.5|3386.5|3381.5|3387|3382.5|3386.5|3381.5|0
1729686000000|2024-10-23 12:20:00||3381||3380||3381||3379.5|0
1729686300000|2024-10-23 12:25:00||3380.5||3381.5||3382||3380.5|0
1729686600000|2024-10-23 12:30:00|3387|3382|3386.5|3378.5|3387.5|3382.5|3386.5|3378.5|0
1729686900000|2024-10-23 12:35:00||3379||3380.5||3380.5||3379|0
1729687200000|2024-10-23 12:40:00||3380||3380||3380||3379|0
1729687500000|2024-10-23 12:45:00|3403.5|3380.5|3387.5|3379.5|3408|3381|3387.5|3360.5|0
1729687800000|2024-10-23 12:50:00|3387|3379|3383.5|3375.5|3387|3379|3383.5|3375.5|0
1729688100000|2024-10-23 12:55:00|3383|3375|3382.5|3376|3383|3377|3382.5|3375|0
1729688400000|2024-10-23 13:00:00|3382|3375.5|3381.5|3375.5|3382|3377|3381.5|3373.5|0
1729688700000|2024-10-23 13:05:00||3376||3377.5||3377.5||3376|0
1729689000000|2024-10-23 13:10:00|3382|3377|3383.5|3378.5|3383.5|3378.5|3382|3376.5|0
1729689300000|2024-10-23 13:15:00|3384|3378|3384.5|3380|3384.5|3380|3384|3378|0
1729689600000|2024-10-23 13:20:00|3385|3379.5|3386|3381.5|3386|3381.5|3385|3379.5|0
1729689900000|2024-10-23 13:25:00|3386.5|3382|3388|3381|3388.5|3383.5|3386.5|3381|0
1729690200000|2024-10-23 13:30:00|3388.5|3381.5|3389|3383|3389.5|3384.5|3386.5|3381.5|0
1729690500000|2024-10-23 13:35:00|3388.5|3382.5|3388|3382|3389|3383|3386.5|3382|0
1729690800000|2024-10-23 13:40:00|3388.5||3392.5||3392.5||3387.5||0
1729691100000|2024-10-23 13:45:00|3393|3382.5|3393|3384|3394|3384|3392|3382.5|0
1729691400000|2024-10-23 13:50:00|3393.5||3392||3393.5||3390.5||0
1729691700000|2024-10-23 13:55:00|3391.5|3383.5|3392|3381|3392|3384|3388|3381|0
1729692000000|2024-10-23 14:00:00|3391.5|3381.5|3389.5|3381.5|3391.5|3384.5|3389.5|3381.5|0
1729692300000|2024-10-23 14:05:00|3388.5|3382|3386.5|3381.5|3388.5|3382.5|3386.5|3379|0
1729692600000|2024-10-23 14:10:00|3387|3381|3386.5|3379.5|3387|3382|3386.5|3379.5|0
1729692900000|2024-10-23 14:15:00|3386|3379|3379.5|3375|3386|3379|3379.5|3375|0
1729693200000|2024-10-23 14:20:00|3380|3374.5|3381|3374|3381|3374.5|3378|3374|0
1729693500000|2024-10-23 14:25:00|3381.5|3374.5|3385|3375|3385|3375|3381|3374.5|0
1729693800000|2024-10-23 14:30:00|3384.5|3375.5|3386|3377|3386|3377|3384|3375.5|0
1729694100000|2024-10-23 14:35:00|3385.5||3383.5||3385.5||3383.5||0
1729694400000|2024-10-23 14:40:00|3384||3386||3386||3384||0
1729694700000|2024-10-23 14:45:00|3386.5|3378|3386|3378|3387|3378|3386|3378|0
1729695000000|2024-10-23 14:50:00|3386.5||3383||3387||3382.5||0
1729695300000|2024-10-23 14:55:00|3383.5||3382.5||3384||3382.5||0
1729695600000|2024-10-23 15:00:00|3383||3384||3384||3382.5||0
1729695900000|2024-10-23 15:05:00|3383.5|3377.5|3380.5|3376|3383.5|3377.5|3380.5|3376|0
1729696200000|2024-10-23 15:10:00|3380|3375.5|3373.5|3368|3380|3376|3372.5|3367.5|0
1729696500000|2024-10-23 15:15:00|3373||3375||3376||3372.5||0
1729696800000|2024-10-23 15:20:00|3375.5||3375.5||3376.5||3375.5||0
1729697100000|2024-10-23 15:25:00|3376||3373||3376||3373||0
1729697400000|2024-10-23 15:30:00|3379.5|3360|3394|3361|3396|3362.5|3377|3350|0
1729697700000|2024-10-23 15:35:00|3395.5|3362|3424|3318.5|3424|3369|3378|3318.5|0
1729698000000|2024-10-23 15:40:00|3425.5|3320|3425.5|3320|3425.5|3320|3425|3320|0
1729698300000|2024-10-23 15:45:00|3427||3427||3427||3427||0
1729698600000|2024-10-23 15:50:00||3322||3322||3322||3322|0
1729698900000|2024-10-23 15:55:00|3426.5||3427||3427||3426.5||0
1729699500000|2024-10-23 16:05:00|3425.5|3320|3425.5|3320|3425.5|3320|3425.5|3320|0
1729700100000|2024-10-23 16:15:00|3425||3425.5||3425.5||3425||0
1729700400000|2024-10-23 16:20:00|3424|3318.5|3424|3318.5|3424|3318.5|3424|3318.5|0
1729700700000|2024-10-23 16:25:00|3422|3317|3422|3317|3422|3317|3422|3317|0
1729701000000|2024-10-23 16:30:00|3420.5|3315.5|3422|3317|3422|3317|3420.5|3315.5|0
1729701300000|2024-10-23 16:35:00|3424|3318.5|3424|3318.5|3424|3318.5|3424|3318.5|0
1729701900000|2024-10-23 16:45:00|3425.5|3320|3425.5|3320|3425.5|3320|3425.5|3320|0
1729702200000|2024-10-23 16:50:00|3424|3318.5|3424|3318.5|3424|3318.5|3424|3318.5|0
1729702500000|2024-10-23 16:55:00|3422|3317|3422|3317|3422|3317|3421.5|3317|0
1729702800000|2024-10-23 17:00:00|3420.5|3315.5|3420.5|3315.5|3420.5|3315.5|3420.5|3315.5|0
1729703100000|2024-10-23 17:05:00|3419|3314|3419|3314|3419|3314|3419|3314|0
1729703400000|2024-10-23 17:10:00|3417.5|3312.5|3417.5|3312.5|3417.5|3312.5|3417.5|3312.5|0
1729704600000|2024-10-23 17:30:00|3416|3310.5|3416|3310.5|3416|3310.5|3416|3310.5|0
1729705500000|2024-10-23 17:45:00|3417.5|3312.5|3417.5|3312.5|3417.5|3312.5|3417.5|3312.5|0
1729705800000|2024-10-23 17:50:00|3416|3310.5|3416|3310.5|3416|3310.5|3416|3310.5|0
1729706400000|2024-10-23 18:00:00|3414.5|3309|3413|3307.5|3414.5|3309|3413|3307.5|0
1729706700000|2024-10-23 18:05:00|3411|3306|3411|3306|3411|3306|3411|3306|0
1729707000000|2024-10-23 18:10:00|3409.5|3304|3409.5|3304|3409.5|3304|3409.5|3304|0
1729707300000|2024-10-23 18:15:00|3408|3302.5|3408|3302.5|3408|3302.5|3408|3302.5|0
1729707600000|2024-10-23 18:20:00|3409.5|3304|3411|3306|3411|3306|3409.5|3304|0
1729707900000|2024-10-23 18:25:00|3410.5||3411||3411||3410.5||0
1729708200000|2024-10-23 18:30:00|3413|3307.5|3414.5|3309|3414.5|3309|3413|3307.5|0
1729708800000|2024-10-23 18:40:00|3416|3310.5|3416|3310.5|3416|3310.5|3416|3310.5|0
1729709100000|2024-10-23 18:45:00|3417.5|3312.5|3417.5|3312.5|3417.5|3312.5|3417.5|3312.5|0
1729709400000|2024-10-23 18:50:00||3311||3311||3311||3311|0
1729709700000|2024-10-23 18:55:00|3416||3417.5||3417.5||3416||0
1729710300000|2024-10-23 19:05:00|3415.5|3309.5|3412.5|3308|3415.5|3309.5|3412.5|3306.5|0
1729710600000|2024-10-23 19:10:00|3414||3414||3414||3414||0
1729710900000|2024-10-23 19:15:00||3309.5||3309.5||3309.5||3309.5|0
1729711200000|2024-10-23 19:20:00|3415.5||3415.5||3415.5||3415.5||0
1729711500000|2024-10-23 19:25:00|3414||3415.5||3415.5||3414||0
1729711800000|2024-10-23 19:30:00|3414||3415.5||3415.5||3414||0
1729712400000|2024-10-23 19:40:00||3311.5||3311.5||3311.5||3311.5|0
1729712700000|2024-10-23 19:45:00||3309.5||3309.5||3309.5||3309.5|0
1729713000000|2024-10-23 19:50:00|3414||3414||3414||3414||0
1729749600000|2024-10-24 06:00:00|3392.5|3338|3423.5|3318|3423.5|3342.5|3392.5|3316.5|0
1729752900000|2024-10-24 06:55:00|3422|3344.5|3409.5|3357.5|3422|3357.5|3409.5|3344.5|0
1729753200000|2024-10-24 07:00:00|3408.5|3358|3400.5|3382.5|3447.5|3383|3397.5|3329.5|0
1729753500000|2024-10-24 07:05:00|3399.5|3382|3397.5|3392.5|3400.5|3392.5|3394.5|3379|0
1729753800000|2024-10-24 07:10:00|3398|3392|3404|3399|3404|3399.5|3397.5|3392|0
1729754100000|2024-10-24 07:15:00|3403.5|3398.5|3404.5|3397|3405|3400|3403.5|3397|0
1729754400000|2024-10-24 07:20:00|3403.5|3397.5|3399.5|3393|3403.5|3398|3399.5|3392|0
1729754700000|2024-10-24 07:25:00||3394||3391||3394||3391|0
1729755000000|2024-10-24 07:30:00||3391.5||3394||3394.5||3391.5|0
1729755300000|2024-10-24 07:35:00||3393.5||3392.5||3394.5||3392.5|0
1729755600000|2024-10-24 07:40:00||3393.5||3394||3394.5||3393.5|0
1729755900000|2024-10-24 07:45:00|3400|3395|3400.5|3395.5|3400.5|3396|3399.5|3395|0
1729756200000|2024-10-24 07:50:00|3401|3396|3402.5|3397|3403|3398.5|3401|3396|0
1729756500000|2024-10-24 07:55:00|3403|3397.5|3403.5|3398.5|3403.5|3399|3402.5|3397|0
1729756800000|2024-10-24 08:00:00|3403|3399|3402.5|3395|3403|3399|3402.5|3395|0
1729757100000|2024-10-24 08:05:00|3402|3394.5|3401.5|3396.5|3402|3396.5|3401.5|3393.5|0
1729757400000|2024-10-24 08:10:00|3402.5|3397|3402.5|3397.5|3402.5|3397.5|3402.5|3396|0
1729757700000|2024-10-24 08:15:00|3403|3398|3406|3401|3406|3401|3403|3398|0
1729758000000|2024-10-24 08:20:00|3406.5|3401.5|3410|3405.5|3410.5|3405.5|3406.5|3401.5|0
1729758300000|2024-10-24 08:25:00||3405||3401||3405||3401|0
1729758600000|2024-10-24 08:30:00|3408.5|3401.5|3406.5|3401.5|3408.5|3401.5|3405.5|3401|0
1729758900000|2024-10-24 08:35:00|3407||3407.5||3408.5||3407||0
1729759200000|2024-10-24 08:40:00|3407|3401|3405.5|3400.5|3407|3401|3404.5|3400|0
1729759500000|2024-10-24 08:45:00|3405|3400|3403.5|3399|3405.5|3400|3403.5|3399|0
1729759800000|2024-10-24 08:50:00|3403|3398.5|3403|3397|3403|3398.5|3401.5|3397|0
1729760100000|2024-10-24 08:55:00|3403.5|3396.5|3401.5|3397|3404|3397|3401|3396.5|0
1729760400000|2024-10-24 09:00:00|3402|3396.5|3399.5|3394.5|3402|3397|3399|3394.5|0
1729760700000|2024-10-24 09:05:00|3400|3395|3400.5|3395|3400.5|3395|3400|3395|0
1729761000000|2024-10-24 09:10:00|3400|3394.5|3399|3392.5|3400|3394.5|3396.5|3392|0
1729761300000|2024-10-24 09:15:00|3399.5||3401.5||3401.5||3399.5||0
1729761600000|2024-10-24 09:20:00|3401||3399.5||3401||3398||0
1729761900000|2024-10-24 09:25:00|3400||3397||3400||3397||0
1729762200000|2024-10-24 09:30:00|3396.5|3392|3398|3391|3398|3392|3396|3391|0
1729762500000|2024-10-24 09:35:00|3397||3397.5||3397.5||3397||0
1729762800000|2024-10-24 09:40:00|3397||3397||3398||3396.5||0
1729763100000|2024-10-24 09:45:00|3396.5|3390.5|3393|3388.5|3396.5|3390.5|3393|3388.5|0
1729763400000|2024-10-24 09:50:00|3393.5|3388|3394|3388.5|3395|3388.5|3393.5|3388|0
1729763700000|2024-10-24 09:55:00|3394.5||3394.5||3394.5||3393.5||0
1729764000000|2024-10-24 10:00:00|3394||3393.5||3394||3393.5||0
1729764300000|2024-10-24 10:05:00|3394|3388|3392.5|3388|3394.5|3388|3392.5|3387.5|0
1729764600000|2024-10-24 10:10:00|3392|3387.5|3392|3386.5|3392|3387.5|3390.5|3386|0
1729764900000|2024-10-24 10:15:00|3392.5||3393.5||3393.5||3392.5||0
1729765200000|2024-10-24 10:20:00|3394||3395||3395||3394||0
1729765500000|2024-10-24 10:25:00|3395.5||3395.5||3396.5||3395.5||0
1729765800000|2024-10-24 10:30:00|3396||3396.5||3396.5||3396||0
1729766100000|2024-10-24 10:35:00|3397|3387|3397|3387.5|3397|3387.5|3397|3387|0
1729766400000|2024-10-24 10:40:00|3397.5|3388|3397.5|3388.5|3398|3388.5|3397|3388|0
1729766700000|2024-10-24 10:45:00|3397||3397.5||3398||3396.5||0
1729767000000|2024-10-24 10:50:00|3398|3389|3399.5|3389.5|3399.5|3389.5|3398|3389|0
1729767300000|2024-10-24 10:55:00|3399||3398.5||3399||3398.5||0
1729767600000|2024-10-24 11:00:00|3416.5|3386|3398|3386.5|3468.5|3387|3397.5|3325|0
1729767900000|2024-10-24 11:05:00|3398.5|3387|3400|3390.5|3400|3390.5|3398.5|3387|0
1729768200000|2024-10-24 11:10:00|3400.5|3391|3400|3391.5|3401|3391.5|3400|3391|0
1729768500000|2024-10-24 11:15:00|3399.5||3399||3399.5||3399||0
1729768800000|2024-10-24 11:20:00|3398.5||3400||3400||3398||0
1729769100000|2024-10-24 11:25:00|3400.5||3400.5||3400.5||3400.5||0
1729769400000|2024-10-24 11:30:00|3401||3400||3401||3400||0
1729769700000|2024-10-24 11:35:00|3400.5||3400||3401||3400||0
1729770000000|2024-10-24 11:40:00|3399.5||3398.5||3399.5||3398||0
1729770300000|2024-10-24 11:45:00|3399||3401||3401||3399||0
1729770600000|2024-10-24 11:50:00|3401.5|3392|3401.5|3392.5|3401.5|3392.5|3401.5|3392|0
1729770900000|2024-10-24 11:55:00|3401||3400.5||3401||3400.5||0
1729771200000|2024-10-24 12:00:00|3400||3398.5||3400||3398.5||0
1729771500000|2024-10-24 12:05:00|3398||3397.5||3398||3397.5||0
1729771800000|2024-10-24 12:10:00|3398||3399||3399||3398||0
1729772100000|2024-10-24 12:15:00|3399.5||3398.5||3399.5||3398.5||0
1729772400000|2024-10-24 12:20:00|3399||3399||3400||3399||0
1729772700000|2024-10-24 12:25:00|3399.5|3392|3401.5|3390.5|3401.5|3392|3398.5|3390.5|0
1729773000000|2024-10-24 12:30:00|3402||3398||3402.5||3397||0
1729773300000|2024-10-24 12:35:00|3398.5|3391|3400|3391.5|3400|3391.5|3398.5|3391|0
1729773600000|2024-10-24 12:40:00|3399.5||3399||3399.5||3398||0
1729773900000|2024-10-24 12:45:00|3398.5|3391|3396.5|3391.5|3398.5|3391.5|3396|3391|0
1729774200000|2024-10-24 12:50:00|3396|3391|3397|3391.5|3397.5|3391.5|3395.5|3391|0
1729774500000|2024-10-24 12:55:00|3397.5|3392|3402|3392.5|3402|3392.5|3397.5|3392|0
1729774800000|2024-10-24 13:00:00|3401.5||3401||3401.5||3400.5||0
1729775100000|2024-10-24 13:05:00|3401.5|3393|3404|3394.5|3404|3394.5|3401.5|3393|0
1729775400000|2024-10-24 13:10:00|3404.5|3395|3407|3397.5|3407|3397.5|3404.5|3395|0
1729775700000|2024-10-24 13:15:00|3407.5|3398|3408.5|3403.5|3408.5|3405.5|3407.5|3398|2
1729776000000|2024-10-24 13:20:00|3409|3404|3409|3402.5|3409.5|3404.5|3409|3402.5|0
1729776300000|2024-10-24 13:25:00|3407.5|3402|3407.5|3399|3407.5|3402|3407.5|3399|0
1729776600000|2024-10-24 13:30:00|3407|3399.5|3401.5|3395|3407|3399.5|3401.5|3394|0
1729776900000|2024-10-24 13:35:00|3402|3395.5|3402|3397.5|3402|3397.5|3401.5|3394.5|0
1729777200000|2024-10-24 13:40:00|3402.5|3398|3403.5|3392|3403.5|3398.5|3402.5|3392|0
1729777500000|2024-10-24 13:45:00|3403|3391.5|3399.5|3391.5|3403|3394|3399.5|3391.5|0
1729777800000|2024-10-24 13:50:00|3398.5|3391|3401|3391.5|3401|3391.5|3396.5|3391|0
1729778100000|2024-10-24 13:55:00|3402|3392|3402|3391|3402.5|3397.5|3402|3391|0
1729778400000|2024-10-24 14:00:00|3402.5|3390.5|3402|3395|3402.5|3396|3402|3390.5|0
1729778700000|2024-10-24 14:05:00|3401|3394.5|3400.5|3393.5|3401|3394.5|3400.5|3393|0
1729779000000|2024-10-24 14:10:00|3400|3393|3399.5|3392|3400|3393.5|3399.5|3392|0
1729779300000|2024-10-24 14:15:00|3399|3391|3398.5|3392|3399|3393|3398.5|3390.5|0
1729779600000|2024-10-24 14:20:00|3399|3391|3399|3394|3399|3394|3399|3391|0
1729779900000|2024-10-24 14:25:00|3399.5|3394.5|3399.5|3392|3399.5|3394.5|3399.5|3392|0
1729780200000|2024-10-24 14:30:00|3399|3392.5|3398.5|3391|3399|3393|3398.5|3390.5|0
1729780500000|2024-10-24 14:35:00||3391.5||3391||3392||3391|0
1729780800000|2024-10-24 14:40:00|3397.5|3390.5|3394.5|3387.5|3397.5|3391|3394.5|3387.5|0
1729781100000|2024-10-24 14:45:00|3394|3387|3392.5|3385|3394|3387|3392.5|3384.5|0
1729781400000|2024-10-24 14:50:00|3392|3384.5|3390.5|3382.5|3392|3384.5|3390.5|3382.5|0
1729781700000|2024-10-24 14:55:00|3389.5|3382|3389.5|3383.5|3389.5|3383.5|3389.5|3382|0
1729782000000|2024-10-24 15:00:00|3390|3384|3389.5|3383.5|3390|3385|3389.5|3383.5|0
1729782300000|2024-10-24 15:05:00||3383||3382.5||3383||3382|0
1729782600000|2024-10-24 15:10:00|3390|3382|3389.5|3385|3390|3385|3389.5|3382|0
1729782900000|2024-10-24 15:15:00|3390|3384.5|3390|3385|3390|3385|3390|3384.5|0
1729783200000|2024-10-24 15:20:00|3390.5|3384.5|3390|3382|3390.5|3385|3390|3382|0
1729783500000|2024-10-24 15:25:00||3382.5||3381.5||3383||3381.5|0
1729783800000|2024-10-24 15:30:00|3429|3376|3416|3374.5|3438.5|3376.5|3410|3374.5|0
1729784100000|2024-10-24 15:35:00|3415.5|3373.5|3407|3356|3423|3374.5|3406|3341|0
1729784400000|2024-10-24 15:40:00|3406|3356.5|3406.5|3355|3412.5|3357|3405.5|3350|0
1729784700000|2024-10-24 15:45:00|3406|3355.5|3413|3349|3424|3356|3403.5|3343|0
1729785000000|2024-10-24 15:50:00|3433|3371.5|3434.5|3373|3434.5|3373|3433|3370|0
1729785300000|2024-10-24 15:55:00|3436|3374.5|3436|3373|3436|3374.5|3436|3373|0
1729785600000|2024-10-24 16:00:00|3434.5|3371.5|3434.5|3371.5|3434.5|3371.5|3434.5|3371.5|0
1729785900000|2024-10-24 16:05:00|3433|3370|3431.5|3368.5|3433|3370|3431.5|3368.5|0
1729786200000|2024-10-24 16:10:00|3430|3370|3430|3368.5|3430|3370|3430|3367|0
1729786500000|2024-10-24 16:15:00||3367||3367||3367||3367|0
1729786800000|2024-10-24 16:20:00|3431.5|3368.5|3431.5|3370|3431.5|3370|3431.5|3368.5|0
1729787100000|2024-10-24 16:25:00|3433||3433||3433||3433||0
1729787400000|2024-10-24 16:30:00|3434.5|3371.5|3434.5|3373|3434.5|3373|3434.5|3371.5|0
1729787700000|2024-10-24 16:35:00|3436|3371.5|3434.5|3373|3436|3373|3434.5|3371.5|0
1729788300000|2024-10-24 16:45:00|3436||3436||3436||3436||0
1729789200000|2024-10-24 17:00:00|3437.5|3374.5|3437.5|3374.5|3437.5|3374.5|3437.5|3374.5|0
1729789800000|2024-10-24 17:10:00||3376||3374.5||3376||3374.5|0
1729790100000|2024-10-24 17:15:00|3436||3436||3436||3436||0
1729790400000|2024-10-24 17:20:00|3437.5||3437.5||3437.5||3437.5||0
1729791000000|2024-10-24 17:30:00|3436||3436||3436||3436||0
1729791900000|2024-10-24 17:45:00|3434.5|3373|3434.5|3371.5|3434.5|3373|3434.5|3371.5|0
1729792200000|2024-10-24 17:50:00||3373||3373||3373||3373|0
1729792500000|2024-10-24 17:55:00||3371.5||3371.5||3371.5||3371.5|0
1729792800000|2024-10-24 18:00:00|3433|3370|3433|3371.5|3433|3371.5|3433|3370|0
1729793100000|2024-10-24 18:05:00|3434.5||3434.5||3434.5||3434.5||0
1729793700000|2024-10-24 18:15:00|3436|3373|3436|3373|3436|3373|3436|3373|0
1729794300000|2024-10-24 18:25:00|3434.5||3434.5||3434.5||3434.5||0
1729794600000|2024-10-24 18:30:00||3371.5||3371.5||3371.5||3371.5|0
1729794900000|2024-10-24 18:35:00|3433|3370|3433|3370|3433|3370|3433|3370|0
1729795800000|2024-10-24 18:50:00|3434.5|3371.5|3434.5|3371.5|3434.5|3371.5|3434.5|3371.5|0
1729796400000|2024-10-24 19:00:00|3433||3433||3433||3433||0
1729796700000|2024-10-24 19:05:00|3434.5||3434.5||3434.5||3434.5||0
1729797000000|2024-10-24 19:10:00|3436|3373|3436|3374.5|3436|3374.5|3436|3373|0
1729798500000|2024-10-24 19:35:00||3373||3373||3373||3373|0
1729798800000|2024-10-24 19:40:00|3434.5||3434.5||3434.5||3434.5||0
1729799100000|2024-10-24 19:45:00|3436||3436||3436||3436||0
1729799400000|2024-10-24 19:50:00||3374.5||3374.5||3374.5||3374.5|0
1729799700000|2024-10-24 19:55:00||3373||3374.5||3374.5||3373|0
1729836000000|2024-10-25 06:00:00|3405|3351|3429.5|3324|3431|3351|3405|3324|0
1729839300000|2024-10-25 06:55:00|3415.5|3351.5|3405.5|3361.5|3415.5|3361.5|3405.5|3351.5|0
1729839600000|2024-10-25 07:00:00|3404.5|3362|3395.5|3389|3428.5|3389.5|3395.5|3353.5|0
1729839900000|2024-10-25 07:05:00|3395|3389.5|3392.5|3385|3395|3390.5|3392.5|3384.5|0
1729840200000|2024-10-25 07:10:00|3392|3384.5|3386.5|3378.5|3392|3384.5|3386.5|3378.5|0
1729840500000|2024-10-25 07:15:00|3385.5|3378|3384.5|3378.5|3385.5|3380.5|3382.5|3374.5|0
1729840800000|2024-10-25 07:20:00|3385|3378|3385.5|3379|3385.5|3380.5|3385|3377.5|0
1729841100000|2024-10-25 07:25:00||3378.5||3378.5||3381||3377.5|0
1729841400000|2024-10-25 07:30:00|3384.5|3378|3385.5|3380.5|3385.5|3380.5|3383.5|3375.5|0
1729841700000|2024-10-25 07:35:00||3380||3378.5||3380.5||3378.5|0
1729842000000|2024-10-25 07:40:00||3379||3380||3380||3378.5|0
1729842300000|2024-10-25 07:45:00|3384.5|3379.5|3381.5|3374|3384.5|3379.5|3381.5|3374|0
1729842600000|2024-10-25 07:50:00|3382|3374.5|3382|3377|3382|3377|3381.5|3374.5|0
1729842900000|2024-10-25 07:55:00|3382.5|3377.5|3383.5|3378|3384|3379.5|3382.5|3377.5|0
1729843200000|2024-10-25 08:00:00||3377.5||3376.5||3377.5||3376.5|0
1729843500000|2024-10-25 08:05:00|3383|3376|3382.5|3376|3383|3376|3382.5|3374.5|0
1729843800000|2024-10-25 08:10:00||3375.5||3375||3376||3375|0
1729844100000|2024-10-25 08:15:00|3382|3374.5|3378|3373|3382|3374.5|3377.5|3370|0
1729844400000|2024-10-25 08:20:00|3378.5|3373.5|3378.5|3373.5|3379|3374|3378.5|3372|0
1729844700000|2024-10-25 08:25:00||3373||3372.5||3373||3372.5|0
1729845000000|2024-10-25 08:30:00|3379|3373|3380.5|3376|3381|3376.5|3379|3373|0
1729845300000|2024-10-25 08:35:00|3381|3376.5|3381.5|3376.5|3381.5|3377|3381|3375.5|0
1729845600000|2024-10-25 08:40:00|3382|3376|3382|3377|3382|3377|3382|3376|0
1729845900000|2024-10-25 08:45:00|3381.5|3378|3382.5|3376.5|3382.5|3378|3381.5|3376.5|0
1729846200000|2024-10-25 08:50:00||3377||3377||3377.5||3376|0
1729846500000|2024-10-25 08:55:00|3383|3377.5|3384.5|3380|3385|3380.5|3383|3377.5|0
1729846800000|2024-10-25 09:00:00|3385|3380.5|3386.5|3381.5|3387|3382|3385|3380.5|0
1729847100000|2024-10-25 09:05:00||3381||3382||3382||3381|0
1729847400000|2024-10-25 09:10:00|3387|3381.5|3389|3384.5|3389|3384.5|3387|3381.5|0
1729847700000|2024-10-25 09:15:00|3389.5|3385|3391|3386.5|3391|3386.5|3389.5|3385|0
1729848000000|2024-10-25 09:20:00|3390.5|3386|3391|3386.5|3391|3386.5|3390.5|3385.5|0
1729848300000|2024-10-25 09:25:00|3390.5|3386|3392|3387|3392.5|3388|3390.5|3386|0
1729848600000|2024-10-25 09:30:00||3386.5||3386||3386.5||3386|0
1729848900000|2024-10-25 09:35:00||3385.5||3385||3385.5||3385|0
1729849200000|2024-10-25 09:40:00||3385.5||3385.5||3386||3385.5|0
1729849500000|2024-10-25 09:45:00|3391|3385|3390.5|3384|3391|3385|3390.5|3383|0
1729849800000|2024-10-25 09:50:00||3383.5||3383.5||3384.5||3383.5|0
1729850100000|2024-10-25 09:55:00|3390|3383|3389.5|3382.5|3390|3383|3389.5|3382|0
1729850400000|2024-10-25 10:00:00|3388.5|3382|3388.5|3383|3388.5|3383.5|3388.5|3381.5|0
1729850700000|2024-10-25 10:05:00|3389|3382.5|3389.5|3385|3390|3385.5|3389|3382.5|0
1729851000000|2024-10-25 10:10:00|3390|3384.5|3389.5|3384|3390|3384.5|3389.5|3384|0
1729851300000|2024-10-25 10:15:00||3383.5||3383.5||3383.5||3383.5|0
1729851600000|2024-10-25 10:20:00||3383||3383||3383||3382|0
1729851900000|2024-10-25 10:25:00|3389|3382.5|3388.5|3381|3389|3382.5|3388.5|3381|0
1729852200000|2024-10-25 10:30:00||3381.5||3382||3382||3381.5|0
1729852500000|2024-10-25 10:35:00||3382.5||3383||3383||3382.5|0
1729852800000|2024-10-25 10:40:00||3382.5||3381||3382.5||3381|0
1729853100000|2024-10-25 10:45:00||3381.5||3381.5||3382||3381.5|0
1729853400000|2024-10-25 10:50:00||3381||3381||3381||3381|0
1729853700000|2024-10-25 10:55:00|3387.5|3380.5|3385.5|3377.5|3387.5|3380.5|3385.5|3377.5|0
1729854000000|2024-10-25 11:00:00|3404|3359.5|3380|3375|3404|3375.5|3380|3353|0
1729854300000|2024-10-25 11:05:00|3380.5|3375.5|3382|3377|3382|3377|3380.5|3375.5|0
1729854600000|2024-10-25 11:10:00||3376.5||3376.5||3376.5||3375.5|0
1729854900000|2024-10-25 11:15:00||3377||3375.5||3377.5||3375.5|0
1729855200000|2024-10-25 11:20:00||3375||3376||3376.5||3374.5|0
1729855500000|2024-10-25 11:25:00||3376.5||3376.5||3377||3376.5|0
1729855800000|2024-10-25 11:30:00||3376||3376||3376||3376|0
1729856100000|2024-10-25 11:35:00||3375.5||3376||3376||3375|0
1729856400000|2024-10-25 11:40:00||3375.5||3377||3377.5||3375.5|0
1729856700000|2024-10-25 11:45:00|3382.5|3377.5|3382|3377|3382.5|3378|3382|3377|0
1729857000000|2024-10-25 11:50:00|3382.5|3377.5|3382|3376|3382.5|3378|3382|3376|0
1729857300000|2024-10-25 11:55:00||3376.5||3377||3377||3376.5|0
1729857600000|2024-10-25 12:00:00||3376.5||3376.5||3377||3376|0
1729857900000|2024-10-25 12:05:00|3382.5|3377|3383|3378.5|3383.5|3378.5|3382|3377|0
1729858200000|2024-10-25 12:10:00|3383.5|3378|3383|3377.5|3383.5|3378|3383|3377.5|0
1729858500000|2024-10-25 12:15:00||3377||3375.5||3377||3375.5|0
1729858800000|2024-10-25 12:20:00||3375||3376||3376||3375|0
1729859100000|2024-10-25 12:25:00|3384.5|3376.5|3384.5|3373.5|3384.5|3377|3384.5|3373.5|0
1729859400000|2024-10-25 12:30:00|3384|3374|3382.5|3376|3384|3376.5|3382.5|3374|0
1729859700000|2024-10-25 12:35:00||3376.5||3376.5||3377.5||3376.5|0
1729860300000|2024-10-25 12:45:00||3376||3375.5||3376||3374.5|0
1729860600000|2024-10-25 12:50:00||3376||3377.5||3377.5||3376|0
1729860900000|2024-10-25 12:55:00||3377||3376||3377||3376|0
1729861200000|2024-10-25 13:00:00||3376.5||3376.5||3377||3376|0
1729861500000|2024-10-25 13:05:00||3376||3377||3377.5||3375.5|0
1729861800000|2024-10-25 13:10:00|3383|3377.5|3383|3378.5|3383.5|3379|3383|3377.5|0
1729862100000|2024-10-25 13:15:00|3383.5|3379.5|3384.5|3379.5|3384.5|3379.5|3383.5|3379.5|0
1729862400000|2024-10-25 13:20:00|3385|3380|3385.5|3380.5|3385.5|3380.5|3385|3380|0
1729862700000|2024-10-25 13:25:00|3386|3381|3386|3381|3386.5|3382|3385.5|3381|0
1729863000000|2024-10-25 13:30:00|3386.5|3381.5|3386.5|3381|3387|3382|3386.5|3380.5|1
1729863300000|2024-10-25 13:35:00||3381.5||3379.5||3381.5||3379.5|0
1729863600000|2024-10-25 13:40:00|3385.5|3380|3385.5|3378.5|3385.5|3380.5|3385.5|3378|0
1729863900000|2024-10-25 13:45:00|3386|3379|3385.5|3381|3386|3381|3385.5|3379|0
1729864200000|2024-10-25 13:50:00|3386|3380.5|3387|3381.5|3387.5|3382.5|3386|3380|0
1729864500000|2024-10-25 13:55:00|3390|3381|3390|3379|3390|3382|3390|3379|0
1729864800000|2024-10-25 14:00:00|3390.5|3379.5|3392|3387|3392.5|3387|3390|3379.5|0
1729865100000|2024-10-25 14:05:00|3392.5|3387.5|3398.5|3393.5|3398.5|3393.5|3392.5|3387.5|0
1729865400000|2024-10-25 14:10:00|3399|3394|3398.5|3392.5|3400|3395|3398.5|3391.5|0
1729865700000|2024-10-25 14:15:00||3392||3391.5||3392||3390.5|0
1729866000000|2024-10-25 14:20:00||3391||3393||3393||3391|0
1729866300000|2024-10-25 14:25:00||3393.5||3392.5||3393.5||3392.5|0
1729866600000|2024-10-25 14:30:00||3392||3391||3392||3391|0
1729866900000|2024-10-25 14:35:00||3391.5||3392||3392||3391|0
1729867200000|2024-10-25 14:40:00|3398|3391.5|3395.5|3388|3398|3391.5|3395.5|3388|0
1729867500000|2024-10-25 14:45:00|3395|3387.5|3393.5|3386|3395|3388|3393.5|3386|0
1729867800000|2024-10-25 14:50:00||3386.5||3387||3387||3386|0
1729868100000|2024-10-25 14:55:00|3392.5|3386.5|3391.5|3384|3392.5|3386.5|3391.5|3384|0
1729868400000|2024-10-25 15:00:00||3384.5||3385||3386||3384.5|0
1729868700000|2024-10-25 15:05:00|3391|3385.5|3391.5|3386.5|3391.5|3386.5|3390.5|3385.5|0
1729869000000|2024-10-25 15:10:00|3391|3386|3391|3384.5|3391|3386|3391|3384.5|0
1729869300000|2024-10-25 15:15:00||3384||3383||3384||3383|0
1729869600000|2024-10-25 15:20:00|3390|3382.5|3389.5|3383|3390|3383|3389.5|3382|0
1729869900000|2024-10-25 15:25:00|3388.5|3382.5|3387.5|3380.5|3388.5|3382.5|3387.5|3380|0
1729870200000|2024-10-25 15:30:00|3405|3374|3411|3376.5|3414|3377.5|3392.5|3369|0
1729870500000|2024-10-25 15:35:00|3412.5|3376|3400.5|3374|3412.5|3378.5|3394|3370|0
1729870800000|2024-10-25 15:40:00|3400|3375|3438.5|3377|3440|3377|3398.5|3370|0
1729871100000|2024-10-25 15:45:00|3440|3378.5|3441.5|3378.5|3441.5|3378.5|3440|3378.5|0
1729871400000|2024-10-25 15:50:00|3440|3377|3440|3377|3440|3377|3440|3377|0
1729872600000|2024-10-25 16:10:00|3441.5|3378.5|3441.5|3378.5|3441.5|3378.5|3441.5|3378.5|0
1729873200000|2024-10-25 16:20:00|3443|3380|3443|3381.5|3443|3381.5|3443|3380|0
1729873500000|2024-10-25 16:25:00|3445||3445||3445||3445||0
1729873800000|2024-10-25 16:30:00|3443|3383|3443|3381.5|3443|3383|3443|3381.5|0
1729874100000|2024-10-25 16:35:00||3380||3380||3380||3380|0
1729874400000|2024-10-25 16:40:00||3381.5||3381.5||3381.5||3381.5|0
1729874700000|2024-10-25 16:45:00||3380||3380||3380||3380|0
1729875300000|2024-10-25 16:55:00|3441.5||3441.5||3441.5||3441.5||0
1729875600000|2024-10-25 17:00:00||3378.5||3378.5||3378.5||3378.5|0
1729876200000|2024-10-25 17:10:00|3440|3377|3440|3377|3440|3377|3440|3377|0
1729876500000|2024-10-25 17:15:00|3438.5|3375.5|3438.5|3375.5|3438.5|3377|3438.5|3375.5|0
1729876800000|2024-10-25 17:20:00|3437|3374|3435.5|3374|3437|3374|3435.5|3372.5|0
1729877100000|2024-10-25 17:25:00||3372.5||3372.5||3372.5||3372.5|0
1729877400000|2024-10-25 17:30:00|3433.5|3371|3432|3369.5|3433.5|3372.5|3432|3369.5|0
1729877700000|2024-10-25 17:35:00|3430.5|3368|3432|3369.5|3432|3369.5|3430.5|3368|0
1729878000000|2024-10-25 17:40:00|3430.5|3368|3427.5|3365|3430.5|3368|3427.5|3365|0
1729878300000|2024-10-25 17:45:00|3429|3366.5|3432|3369.5|3432|3369.5|3429|3366.5|0
1729878600000|2024-10-25 17:50:00||3371||3369.5||3371||3369.5|0
1729878900000|2024-10-25 17:55:00|3430.5|3368|3430.5|3368|3430.5|3368|3430.5|3368|0
1729879200000|2024-10-25 18:00:00|3429|3366.5|3430.5|3368|3430.5|3368|3427.5|3365|0
1729879500000|2024-10-25 18:05:00|3429|3366.5|3427.5|3365|3429|3366.5|3427.5|3365|0
1729879800000|2024-10-25 18:10:00|3429|3366.5|3429|3366.5|3429|3366.5|3429|3366.5|0
1729880100000|2024-10-25 18:15:00|3430.5|3368|3430.5|3368|3430.5|3368|3430.5|3368|0
1729880400000|2024-10-25 18:20:00||3369.5||3368||3369.5||3368|0
1729880700000|2024-10-25 18:25:00|3432|3369.5|3433.5|3371|3433.5|3371|3432|3369.5|0
1729881000000|2024-10-25 18:30:00|3432|3369.5|3432|3371|3432|3371|3432|3369.5|0
1729881300000|2024-10-25 18:35:00|3433.5|3369.5|3433.5|3371|3433.5|3371|3433.5|3369.5|0
1729881600000|2024-10-25 18:40:00||3369.5||3369.5||3369.5||3369.5|0
1729881900000|2024-10-25 18:45:00||3371||3372.5||3372.5||3371|0
1729882200000|2024-10-25 18:50:00||3371||3371||3371||3371|0
1729882800000|2024-10-25 19:00:00|3432|3369.5|3432|3371|3432|3371|3432|3369.5|0
1729883100000|2024-10-25 19:05:00||3369.5||3369.5||3369.5||3369.5|0
1729883400000|2024-10-25 19:10:00|3430.5|3368|3430.5|3368|3430.5|3368|3430.5|3368|0
1729883700000|2024-10-25 19:15:00|3432|3369.5|3432|3369.5|3432|3369.5|3432|3369.5|0
1729884000000|2024-10-25 19:20:00|3430.5|3368|3430.5|3368|3430.5|3368|3430.5|3368|0
1730098800000|2024-10-28 07:00:00|3425.5|3371.5|3455.5|3350|3455.5|3373|3425.5|3347|0
1730102100000|2024-10-28 07:55:00|3426.5|3359.5|3406.5|3373|3426.5|3373|3406|3353.5|0
1730102400000|2024-10-28 08:00:00|3423|3373.5|3396|3387.5|3452|3387.5|3396|3334|0
1730102700000|2024-10-28 08:05:00|3394.5|3387|3391.5|3384|3394.5|3390.5|3391.5|3384|0
1730103000000|2024-10-28 08:10:00|3391|3383.5|3389.5|3383|3391|3385|3389.5|3382|0
1730103300000|2024-10-28 08:15:00|3390|3383.5|3391.5|3386.5|3391.5|3387|3389.5|3382|0
1730103600000|2024-10-28 08:20:00|3390.5|3386|3390.5|3382.5|3390.5|3386|3390.5|3382.5|0
1730103900000|2024-10-28 08:25:00|3389.5|3383|3390.5|3386.5|3391|3386.5|3389.5|3381.5|0
1730104200000|2024-10-28 08:30:00|3391|3386|3395.5|3391|3395.5|3391|3390.5|3385.5|0
1730104500000|2024-10-28 08:35:00|3396|3390.5|3399|3393.5|3399.5|3394.5|3396|3390.5|0
1730104800000|2024-10-28 08:40:00|3399.5|3393|3400|3395|3400|3395.5|3399.5|3391.5|0
1730105100000|2024-10-28 08:45:00|3400.5|3395.5|3402|3397.5|3402.5|3398|3400.5|3395.5|0
1730105400000|2024-10-28 08:50:00|3402.5|3397|3400.5|3393.5|3402.5|3397.5|3400.5|3392.5|0
1730105700000|2024-10-28 08:55:00|3401|3394|3400.5|3395|3401|3396|3400.5|3394|0
1730106000000|2024-10-28 09:00:00||3395.5||3395.5||3396||3395.5|0
1730106300000|2024-10-28 09:05:00|3400|3395|3398.5|3393|3400|3395|3398.5|3391|0
1730106600000|2024-10-28 09:10:00|3399|3393.5|3399.5|3393|3399.5|3395|3399|3393|0
1730106900000|2024-10-28 09:15:00||3393.5||3392.5||3394.5||3392|0
1730107200000|2024-10-28 09:20:00|3399|3392|3394.5|3387.5|3399|3392|3394.5|3387.5|0
1730107500000|2024-10-28 09:25:00||3387||3386.5||3390||3386.5|0
1730107800000|2024-10-28 09:30:00|3394|3387|3392.5|3387.5|3394|3387.5|3392.5|3385.5|0
1730108100000|2024-10-28 09:35:00|3393|3388.5|3395.5|3390.5|3395.5|3391|3393|3388.5|0
1730108400000|2024-10-28 09:40:00|3395|3390|3394.5|3387|3395|3390|3394.5|3387|0
1730108700000|2024-10-28 09:45:00|3394|3387.5|3390.5|3385|3394|3388|3390.5|3382.5|0
1730109000000|2024-10-28 09:50:00|3391|3385.5|3390.5|3383.5|3391|3386|3390.5|3383|0
1730109300000|2024-10-28 09:55:00||3383||3384||3384.5||3383|0
1730109600000|2024-10-28 10:00:00|3392|3383.5|3399|3377|3409|3385.5|3392|3376.5|0
1730109900000|2024-10-28 10:05:00|3398.5|3376|3387.5|3382|3408|3382|3387.5|3375|0
1730110200000|2024-10-28 10:10:00|3388|3382.5|3387.5|3380.5|3388|3383.5|3387.5|3380.5|0
1730110500000|2024-10-28 10:15:00||3380||3380.5||3381.5||3379.5|0
1730110800000|2024-10-28 10:20:00|3388|3380|3388|3383.5|3388|3383.5|3388|3380|0
1730111100000|2024-10-28 10:25:00|3388.5|3384|3388.5|3382.5|3389|3384.5|3388.5|3382.5|0
1730111400000|2024-10-28 10:30:00|3389|3382|3389.5|3383|3389.5|3384.5|3389|3382|0
1730111700000|2024-10-28 10:35:00||3383.5||3383.5||3384.5||3383.5|0
1730112000000|2024-10-28 10:40:00||3384||3384||3384.5||3384|0
1730112300000|2024-10-28 10:45:00||3383.5||3382.5||3384||3382.5|0
1730112600000|2024-10-28 10:50:00|3389|3382|3387.5|3380|3389|3383|3387.5|3380|0
1730112900000|2024-10-28 10:55:00|3387|3379.5|3383.5|3377|3387|3379.5|3383.5|3376.5|0
1730113200000|2024-10-28 11:00:00|3383|3376.5|3381.5|3374.5|3383|3377|3381.5|3373.5|0
1730113500000|2024-10-28 11:05:00||3375||3376.5||3376.5||3374.5|0
1730113800000|2024-10-28 11:10:00||3376||3375.5||3376||3375|0
1730114100000|2024-10-28 11:15:00|3382|3376|3381.5|3376.5|3382|3377.5|3381.5|3376|0
1730114400000|2024-10-28 11:20:00||3376||3376||3376||3375|0
1730114700000|2024-10-28 11:25:00|3382|3376.5|3381.5|3374|3382|3377|3381.5|3374|0
1730115000000|2024-10-28 11:30:00|3381|3373.5|3379.5|3374.5|3381|3374.5|3379.5|3372|0
1730115300000|2024-10-28 11:35:00||3374||3374.5||3374.5||3373.5|0
1730115600000|2024-10-28 11:40:00|3380|3375|3380.5|3374.5|3381|3376.5|3380|3374.5|0
1730115900000|2024-10-28 11:45:00|3381|3374|3381|3376|3381|3376|3381|3374|0
1730116200000|2024-10-28 11:50:00|3380.5|3375.5|3380.5|3375.5|3381|3376.5|3380.5|3375|0
1730116500000|2024-10-28 11:55:00|3381|3376|3380.5|3376|3381|3376.5|3380.5|3375.5|0
1730116800000|2024-10-28 12:00:00|3384|3352.5|3383|3376|3435|3376|3379.5|3327.5|0
1730117100000|2024-10-28 12:05:00|3382||3385.5||3385.5||3381.5||0
1730117400000|2024-10-28 12:10:00|3386|3377|3387|3378|3387|3378|3386|3377|0
1730117700000|2024-10-28 12:15:00|3387.5|3378.5|3390|3381|3390|3381|3387.5|3378.5|0
1730118000000|2024-10-28 12:20:00|3389.5||3388.5||3389.5||3388||0
1730118300000|2024-10-28 12:25:00|3389||3390||3390||3389||0
1730118600000|2024-10-28 12:30:00|3390.5|3381.5|3392|3383|3392|3383|3390.5|3381.5|0
1730118900000|2024-10-28 12:35:00|3391.5||3391||3392||3391||0
1730119200000|2024-10-28 12:40:00|3391.5|3384|3394|3385|3394|3385|3391.5|3384|0
1730119500000|2024-10-28 12:45:00|3393.5||3393.5||3393.5||3393||0
1730119800000|2024-10-28 12:50:00|3394|3385.5|3395|3386|3395|3386|3394|3385.5|0
1730120100000|2024-10-28 12:55:00|3395.5|3386.5|3397.5|3390|3399|3390|3395.5|3386.5|0
1730120400000|2024-10-28 13:00:00|3398|3390.5|3400.5|3391|3400.5|3391|3398|3390.5|0
1730120700000|2024-10-28 13:05:00|3401|3391.5|3392.5|3387|3401|3392|3391.5|3386.5|0
1730121000000|2024-10-28 13:10:00|3393|3386.5|3391|3385|3393|3386.5|3389.5|3385|0
1730121300000|2024-10-28 13:15:00|3391.5|3384.5|3388|3383|3391.5|3384.5|3387.5|3383|0
1730121600000|2024-10-28 13:20:00|3388.5|3382.5|3379.5|3374.5|3388.5|3382.5|3379.5|3374.5|0
1730121900000|2024-10-28 13:25:00|3380|3375|3379.5|3374.5|3414|3375|3375.5|3344.5|0
1730122200000|2024-10-28 13:30:00|3380|3374|3381|3376.5|3381.5|3377.5|3380|3372|1
1730122500000|2024-10-28 13:35:00|3381.5|3376|3384.5|3379.5|3384.5|3380|3381.5|3376|0
1730122800000|2024-10-28 13:40:00|3385|3380|3385.5|3379.5|3386|3381|3385|3379|0
1730123100000|2024-10-28 13:45:00||3379||3378.5||3380||3378|0
1730123400000|2024-10-28 13:50:00||3378||3379||3380||3377.5|0
1730123700000|2024-10-28 13:55:00|3385|3379.5|3384.5|3377.5|3385|3381|3384.5|3377.5|0
1730124000000|2024-10-28 14:00:00|3384|3378.5|3382.5|3375.5|3384|3379.5|3382.5|3374.5|0
1730124300000|2024-10-28 14:05:00|3382|3375|3384.5|3380|3385|3380.5|3381.5|3374|0
1730124600000|2024-10-28 14:10:00|3385|3379.5|3385.5|3378.5|3386|3381.5|3384.5|3378.5|0
1730124900000|2024-10-28 14:15:00|3386|3378|3386.5|3382|3386.5|3382|3386|3378|0
1730125200000|2024-10-28 14:20:00|3387|3382.5|3388|3383|3388.5|3384|3387|3382|0
1730125500000|2024-10-28 14:25:00|3388.5|3383.5|3393.5|3382.5|3393.5|3386|3388.5|3382.5|0
1730125800000|2024-10-28 14:30:00|3394|3382|3391.5|3384|3394|3386|3391.5|3382|0
1730126100000|2024-10-28 14:35:00|3391|3383.5|3390.5|3386|3391|3386|3390.5|3383.5|0
1730126400000|2024-10-28 14:40:00|3391|3386.5|3394|3388|3394|3388|3391|3386.5|0
1730126700000|2024-10-28 14:45:00|3394.5|3388.5|3394|3386.5|3394.5|3388.5|3394|3386|0
1730127000000|2024-10-28 14:50:00||3387||3386.5||3387.5||3385.5|0
1730127300000|2024-10-28 14:55:00|3393|3386|3392.5|3385.5|3393|3387|3392.5|3385|0
1730127600000|2024-10-28 15:00:00|3392|3385|3388.5|3382|3392|3385|3388.5|3381|0
1730127900000|2024-10-28 15:05:00|3389|3382.5|3389.5|3384|3390|3385|3389|3382.5|0
1730128200000|2024-10-28 15:10:00|3390|3384.5|3391.5|3386.5|3391.5|3386.5|3389.5|3384.5|0
1730128500000|2024-10-28 15:15:00|3392|3387|3392.5|3387|3392.5|3387.5|3392|3386|0
1730128800000|2024-10-28 15:20:00||3386.5||3386||3386.5||3386|0
1730129100000|2024-10-28 15:25:00||3386.5||3387.5||3387.5||3386.5|0
1730129400000|2024-10-28 15:30:00|3392|3387|3391.5|3384.5|3392|3387|3391.5|3384|0
1730129700000|2024-10-28 15:35:00||3385||3386||3386.5||3384|0
1730130000000|2024-10-28 15:40:00||3385.5||3386||3386.5||3385|0
1730130300000|2024-10-28 15:45:00||3386.5||3386.5||3386.5||3386.5|0
1730130600000|2024-10-28 15:50:00|3392|3387|3391.5|3386.5|3392|3387|3391.5|3386|0
1730130900000|2024-10-28 15:55:00|3392|3387|3392.5|3387.5|3392.5|3387.5|3391.5|3386.5|0
1730131200000|2024-10-28 16:00:00||3388||3386||3388||3386|0
1730131500000|2024-10-28 16:05:00|3392|3384.5|3391.5|3385.5|3392|3385.5|3391.5|3384.5|0
1730131800000|2024-10-28 16:10:00||3385||3384.5||3385||3384.5|0
1730132100000|2024-10-28 16:15:00|3391|3385|3389|3383.5|3391|3385.5|3387|3383|1
1730132400000|2024-10-28 16:20:00|3389.5||3389||3389.5||3388.5||0
1730132700000|2024-10-28 16:25:00|3389.5||3390||3390||3389.5||0
1730133000000|2024-10-28 16:30:00|3397|3377.5|3402|3378|3416|3379.5|3395.5|3368|0
1730133300000|2024-10-28 16:35:00|3401.5|3377|3408.5|3367.5|3409|3378.5|3399|3360.5|0
1730133600000|2024-10-28 16:40:00|3407.5|3368|3411|3369|3411|3375|3402.5|3367|0
1730133900000|2024-10-28 16:45:00|3410.5|3369.5|3415|3364.5|3446|3378.5|3400.5|3333.5|0
1730134200000|2024-10-28 16:50:00|3441|3336|3441|3336|3441|3336|3441|3336|0
1730136000000|2024-10-28 17:20:00|3442.5|3337.5|3442.5|3337.5|3442.5|3337.5|3442.5|3337.5|0
1730136600000|2024-10-28 17:30:00|3444.5|3339|3444.5|3339|3444.5|3339|3444.5|3339|0
1730139300000|2024-10-28 18:15:00|3442.5|3337.5|3442.5|3337.5|3442.5|3337.5|3442.5|3337.5|0
1730141400000|2024-10-28 18:50:00|3444.5|3339|3444.5|3339|3444.5|3339|3444.5|3339|0
1730141700000|2024-10-28 18:55:00|3442.5|3337.5|3442.5|3337.5|3442.5|3337.5|3442.5|3337.5|0
1730142000000|2024-10-28 19:00:00|3441|3336|3442.5|3337.5|3442.5|3337.5|3441|3336|0
1730142300000|2024-10-28 19:05:00|3441|3336|3441|3336|3441|3336|3441|3336|0
1730143500000|2024-10-28 19:25:00||3337.5||3337.5||3337.5||3337.5|0
1730144700000|2024-10-28 19:45:00||3336||3336||3336||3336|0
1730145300000|2024-10-28 19:55:00|3439.5|3334|3439.5|3334|3439.5|3334|3439.5|3334|0
1730185200000|2024-10-29 07:00:00|3419|3365.5|3450|3344.5|3450|3368.5|3419|3343|0
1730188500000|2024-10-29 07:55:00|3430.5|3356|3416|3367|3430.5|3367|3416|3347.5|0
1730188800000|2024-10-29 08:00:00|3415|3367.5|3402.5|3392.5|3426.5|3395.5|3402.5|3367.5|0
1730189100000|2024-10-29 08:05:00|3402|3393|3400.5|3394.5|3402|3397.5|3400.5|3393|0
1730189400000|2024-10-29 08:10:00|3401|3395|3403.5|3395.5|3404.5|3399.5|3401|3394.5|0
1730189700000|2024-10-29 08:15:00|3403|3395|3399.5|3392|3403|3395.5|3399.5|3392|0
1730190000000|2024-10-29 08:20:00|3418|3387|3399.5|3392.5|3418|3393|3399.5|3383.5|0
1730190300000|2024-10-29 08:25:00|3399|3392|3398.5|3394|3399|3394.5|3398.5|3391|0
1730190600000|2024-10-29 08:30:00|3399|3394.5|3402|3397|3402.5|3398|3399|3394.5|0
1730190900000|2024-10-29 08:35:00|3402.5|3396.5|3403|3398|3403|3398.5|3402.5|3396.5|0
1730191200000|2024-10-29 08:40:00|3403.5|3398.5|3403.5|3396.5|3404|3399|3403.5|3396.5|0
1730191500000|2024-10-29 08:45:00||3396||3398||3398||3395.5|0
1730191800000|2024-10-29 08:50:00|3404|3397.5|3404.5|3397.5|3405|3400|3404|3397|0
1730192100000|2024-10-29 08:55:00|3404|3398|3402.5|3396|3404|3398.5|3402.5|3395|0
1730192400000|2024-10-29 09:00:00||3396.5||3395.5||3397||3395|0
1730192700000|2024-10-29 09:05:00||3396||3397.5||3397.5||3396|0
1730193000000|2024-10-29 09:10:00|3402|3397|3401.5|3393.5|3402|3397|3401.5|3393.5|0
1730193300000|2024-10-29 09:15:00|3401|3394|3398.5|3393|3401|3394.5|3398.5|3391|0
1730193600000|2024-10-29 09:20:00|3399|3392.5|3399.5|3393.5|3399.5|3395|3398.5|3392.5|0
1730193900000|2024-10-29 09:25:00||3394||3393.5||3395||3393.5|0
1730194200000|2024-10-29 09:30:00|3399|3393|3399|3394|3399|3394|3398.5|3391|0
1730194500000|2024-10-29 09:35:00|3398.5|3393.5|3398.5|3393.5|3398.5|3393.5|3398.5|3393.5|0
1730194800000|2024-10-29 09:40:00|3399|3394|3400|3395.5|3400|3395.5|3398.5|3394|0
1730195100000|2024-10-29 09:45:00|3399.5|3395|3400|3395|3400|3395|3399.5|3393|0
1730195400000|2024-10-29 09:50:00|3399.5|3395.5|3400.5|3394.5|3401|3396|3399.5|3394.5|0
1730195700000|2024-10-29 09:55:00|3401|3395|3401.5|3397|3401.5|3397|3400.5|3395|0
1730196000000|2024-10-29 10:00:00||3396.5||3394.5||3397||3394.5|0
1730196300000|2024-10-29 10:05:00|3401|3394|3399.5|3392.5|3401|3394|3399.5|3392|0
1730196600000|2024-10-29 10:10:00||3393||3391.5||3393.5||3391.5|0
1730196900000|2024-10-29 10:15:00|3399|3391|3395.5|3388.5|3399|3391|3395.5|3388|0
1730197200000|2024-10-29 10:20:00||3388||3388||3389||3387.5|0
1730197500000|2024-10-29 10:25:00|3396|3388.5|3396.5|3391.5|3396.5|3392|3396|3388.5|0
1730197800000|2024-10-29 10:30:00|3397|3392|3396.5|3391.5|3397|3392.5|3396.5|3391.5|0
1730198100000|2024-10-29 10:35:00|3397|3392|3398.5|3392|3398.5|3394|3396.5|3392|0
1730198400000|2024-10-29 10:40:00||3391.5||3393||3393.5||3391.5|0
1730198700000|2024-10-29 10:45:00|3399|3393.5|3400.5|3394.5|3400.5|3395.5|3398.5|3393.5|0
1730199000000|2024-10-29 10:50:00||3394||3395||3396||3394|0
1730199300000|2024-10-29 10:55:00||3396||3394||3396||3394|0
1730199600000|2024-10-29 11:00:00|3400|3393.5|3399.5|3393|3400|3393.5|3399.5|3392|0
1730199900000|2024-10-29 11:05:00|3399|3392.5|3398.5|3390|3399|3392.5|3398.5|3390|0
1730200200000|2024-10-29 11:10:00|3398|3389.5|3395.5|3387.5|3398|3390.5|3395.5|3387.5|0
1730200500000|2024-10-29 11:15:00|3395|3388|3394.5|3387|3395|3389.5|3394.5|3387|0
1730200800000|2024-10-29 11:20:00||3388||3388||3388||3388|0
1730201100000|2024-10-29 11:25:00||3388.5||3387.5||3389||3387.5|0
1730201400000|2024-10-29 11:30:00||3388||3389||3389.5||3387.5|0
1730201700000|2024-10-29 11:35:00||3388.5||3389||3389.5||3388.5|0
1730202000000|2024-10-29 11:40:00|3395|3388.5|3396.5|3392.5|3397|3392.5|3395|3388.5|0
1730202300000|2024-10-29 11:45:00||3392||3389.5||3392||3389|0
1730202600000|2024-10-29 11:50:00|3396|3389|3395.5|3388|3396|3389|3395.5|3388|0
1730202900000|2024-10-29 11:55:00|3395|3387.5|3393.5|3385|3395|3387.5|3393.5|3385|0
1730203200000|2024-10-29 12:00:00|3393|3378.5|3393.5|3385.5|3412|3386|3393|3363.5|0
1730203500000|2024-10-29 12:05:00|3393|3385|3392.5|3385.5|3393|3385.5|3392.5|3384.5|0
1730203800000|2024-10-29 12:10:00||3385||3384.5||3385||3384.5|0
1730204100000|2024-10-29 12:15:00||3385||3385||3385||3385|0
1730204400000|2024-10-29 12:20:00||3385.5||3387||3387||3385.5|0
1730204700000|2024-10-29 12:25:00|3394|3386.5|3394|3383|3394|3387.5|3394|3383|0
1730205000000|2024-10-29 12:30:00|3393.5|3383.5|3392.5|3384.5|3393.5|3387|3392.5|3383.5|0
1730205300000|2024-10-29 12:35:00||3385||3384.5||3385.5||3384.5|0
1730205600000|2024-10-29 12:40:00|3392|3384|3391.5|3383.5|3392|3384|3391.5|3383.5|0
1730205900000|2024-10-29 12:45:00||3384||3384||3384.5||3383.5|0
1730206200000|2024-10-29 12:50:00||3383.5||3383||3384||3383|0
1730206500000|2024-10-29 12:55:00|3391|3382.5|3388.5|3377|3391|3383|3388.5|3377|0
1730206800000|2024-10-29 13:00:00|3387.5|3377.5|3387.5|3379.5|3387.5|3381|3387.5|3377.5|0
1730207100000|2024-10-29 13:05:00||3380||3382||3382.5||3380|0
1730207400000|2024-10-29 13:10:00|3387|3381.5|3386.5|3379|3387|3381.5|3386.5|3378|0
1730207700000|2024-10-29 13:15:00|3386|3379.5|3384.5|3376.5|3386|3380|3384.5|3376.5|0
1730208000000|2024-10-29 13:20:00||3376||3379||3379||3376|0
1730208300000|2024-10-29 13:25:00|3384|3378.5|3383.5|3375|3384|3378.5|3383.5|3375|0
1730208600000|2024-10-29 13:30:00|3383|3375.5|3378.5|3370|3383|3375.5|3378.5|3370|0
1730208900000|2024-10-29 13:35:00|3378|3370.5|3377.5|3370.5|3378|3371.5|3377.5|3369|0
1730209200000|2024-10-29 13:40:00||3370||3370.5||3371||3369.5|0
1730209500000|2024-10-29 13:45:00|3378|3371|3377.5|3369.5|3378|3373.5|3377.5|3369.5|0
1730209800000|2024-10-29 13:50:00|3378|3370|3380|3375.5|3380|3375.5|3378|3370|0
1730210100000|2024-10-29 13:55:00|3379.5|3375|3383|3372|3383|3377.5|3379.5|3372|0
1730210400000|2024-10-29 14:00:00|3381.5|3371.5|3384|3380|3384|3380|3380.5|3369|0
1730210700000|2024-10-29 14:05:00|3384.5|3379.5|3384.5|3379|3384.5|3380|3384.5|3378.5|0
1730211000000|2024-10-29 14:10:00|3385|3379.5|3386.5|3381.5|3387|3382.5|3385|3379.5|0
1730211300000|2024-10-29 14:15:00|3387|3382|3387.5|3382.5|3387.5|3382.5|3387|3382|0
1730211600000|2024-10-29 14:20:00|3388|3381.5|3391.5|3387|3392|3387.5|3388|3381.5|0
1730211900000|2024-10-29 14:25:00|3391|3386|3390.5|3382|3391|3387|3390.5|3382|0
1730212200000|2024-10-29 14:30:00||3382.5||3384||3384.5||3382|0
1730212500000|2024-10-29 14:35:00||3383.5||3386||3386||3383.5|0
1730212800000|2024-10-29 14:40:00||3385.5||3384||3385.5||3384|0
1730213100000|2024-10-29 14:45:00|3389|3383.5|3384.5|3379|3389|3383.5|3383.5|3378.5|0
1730213400000|2024-10-29 14:50:00|3385||3384||3386||3384||0
1730213700000|2024-10-29 14:55:00|3384.5||3385.5||3385.5||3384.5||0
1730214000000|2024-10-29 15:00:00|3386||3386.5||3387.5||3385.5||0
1730214300000|2024-10-29 15:05:00|3387|3380.5|3387|3380.5|3387.5|3382.5|3387|3379.5|0
1730214600000|2024-10-29 15:10:00||3380||3381.5||3381.5||3379|0
1730214900000|2024-10-29 15:15:00||3381||3378.5||3381.5||3378.5|0
1730215200000|2024-10-29 15:20:00|3386|3378|3385.5|3378|3386|3379|3385.5|3377.5|0
1730215500000|2024-10-29 15:25:00|3386|3379|3385.5|3381|3386|3381|3385.5|3379|0
1730215800000|2024-10-29 15:30:00|3386|3380.5|3387|3382|3387.5|3382.5|3385.5|3380.5|0
1730216100000|2024-10-29 15:35:00|3387.5|3381.5|3387|3382|3387.5|3382.5|3387|3380.5|0
1730216400000|2024-10-29 15:40:00|3387.5|3382.5|3387|3381.5|3387.5|3382.5|3387|3381.5|0
1730216700000|2024-10-29 15:45:00|3387.5|3382|3388|3383|3388|3383.5|3387.5|3381.5|0
1730217000000|2024-10-29 15:50:00|3387.5|3382.5|3387.5|3381.5|3388|3382.5|3387.5|3380.5|0
1730217300000|2024-10-29 15:55:00||3382||3382.5||3382.5||3381.5|0
1730217600000|2024-10-29 16:00:00|3388|3383|3390.5|3384|3390.5|3386|3388|3383|0
1730217900000|2024-10-29 16:05:00|3389|3383.5|3388|3383|3389|3384|3387|3382.5|0
1730218200000|2024-10-29 16:10:00|3388.5|3382.5|3387.5|3383|3389|3383|3387|3382.5|0
1730218500000|2024-10-29 16:15:00|3387|3382.5|3388.5|3382.5|3388.5|3382.5|3387|3382|0
1730218800000|2024-10-29 16:20:00|3388|3382|3387|3382|3388|3382|3386.5|3381.5|0
1730219100000|2024-10-29 16:25:00|3386.5|3381.5|3386.5|3380.5|3387|3382|3386|3380.5|0
1730219400000|2024-10-29 16:30:00|3394|3374.5|3393|3372.5|3413|3375|3391|3372.5|0
1730219700000|2024-10-29 16:35:00|3392|3356|3411|3371|3411|3372.5|3392|3355|0
1730220000000|2024-10-29 16:40:00|3410.5|3365.5|3399.5|3368.5|3410.5|3372.5|3398.5|3352.5|0
1730220300000|2024-10-29 16:45:00|3405|3363|3405.5|3368.5|3406|3369.5|3398.5|3362.5|0
1730220600000|2024-10-29 16:50:00|3438|3332.5|3439.5|3334|3439.5|3334|3438|3332.5|0
1730221200000|2024-10-29 17:00:00|3441|3336|3441|3336|3441|3336|3441|3336|0
1730221500000|2024-10-29 17:05:00|3439.5|3334|3439.5|3334|3439.5|3334|3439.5|3334|0
1730221800000|2024-10-29 17:10:00|3438|3332.5|3438|3332.5|3438|3332.5|3438|3332.5|0
1730222400000|2024-10-29 17:20:00|3436|3331|3438|3331|3438|3331|3436|3331|0
1730222700000|2024-10-29 17:25:00|3436||3436||3436||3436||0
1730223600000|2024-10-29 17:40:00|3434.5|3329.5|3434.5|3329.5|3434.5|3329.5|3434.5|3329.5|0
1730224200000|2024-10-29 17:50:00|3436|3331|3436|3331|3436|3331|3436|3331|0
1730224500000|2024-10-29 17:55:00||3329.5||3329.5||3329.5||3329.5|0
1730224800000|2024-10-29 18:00:00|3434.5||3434.5||3434.5||3434.5||0
1730226000000|2024-10-29 18:20:00|3436|3331|3436|3331|3436|3331|3436|3331|0
1730226300000|2024-10-29 18:25:00|3434.5|3329.5|3434.5|3329.5|3434.5|3329.5|3434.5|3329.5|0
1730226600000|2024-10-29 18:30:00|3436|3331|3436|3331|3436|3331|3436|3331|0
1730226900000|2024-10-29 18:35:00|3438|3332.5|3438|3332.5|3438|3332.5|3438|3332.5|0
1730227800000|2024-10-29 18:50:00||3331||3331||3331||3331|0
1730228100000|2024-10-29 18:55:00|3436||3436||3436||3436||0
1730231400000|2024-10-29 19:50:00|3434.5|3329.5|3434.5|3329.5|3434.5|3329.5|3434.5|3329.5|0
1730232000000|2024-10-29 20:00:00|3436|3331|3436|3331|3436|3331|3436|3331|0
1730232300000|2024-10-29 20:05:00|3438|3332.5|3438|3332.5|3438|3332.5|3438|3332.5|0
1730234400000|2024-10-29 20:40:00|3436|3331|3436|3331|3436|3331|3436|3331|0
1730235000000|2024-10-29 20:50:00|3438|3332.5|3438|3332.5|3438|3332.5|3438|3332.5|0
1730271600000|2024-10-30 07:00:00|3404.5|3351|3428.5|3323|3431.5|3351|3404.5|3323|0
1730274900000|2024-10-30 07:55:00|3409|3332.5|3390|3347|3409|3348|3390|3332.5|0
1730275200000|2024-10-30 08:00:00|3389.5|3347.5|3376|3366.5|3396.5|3367.5|3376|3333|0
1730275500000|2024-10-30 08:05:00|3375.5|3367|3365.5|3358|3375.5|3368.5|3365.5|3358|0
1730275800000|2024-10-30 08:10:00|3366|3359|3367.5|3362.5|3368|3363.5|3366|3358.5|0
1730276100000|2024-10-30 08:15:00|3368|3363|3368.5|3361.5|3369|3364.5|3368|3360.5|0
1730276400000|2024-10-30 08:20:00|3368|3361|3367.5|3361.5|3368|3362.5|3367.5|3359.5|0
1730276700000|2024-10-30 08:25:00||3362||3359.5||3362.5||3359.5|0
1730277000000|2024-10-30 08:30:00|3366.5|3359|3362.5|3356|3366.5|3359.5|3362.5|3354.5|0
1730277300000|2024-10-30 08:35:00|3363|3356.5|3362.5|3356|3363|3358.5|3362.5|3356|0
1730277600000|2024-10-30 08:40:00|3362|3355.5|3359.5|3353.5|3362|3355.5|3359.5|3352|0
1730277900000|2024-10-30 08:45:00||3353||3354||3354||3351|0
1730278200000|2024-10-30 08:50:00|3360|3354.5|3361.5|3354|3361.5|3357|3359.5|3354|0
1730278500000|2024-10-30 08:55:00|3360.5|3353.5|3395.5|3305.5|3413.5|3353.5|3357.5|3305.5|0
1730278800000|2024-10-30 09:00:00|3394.5|3306|3352|3337|3394.5|3342|3352|3306|0
1730279100000|2024-10-30 09:05:00|3353|3337.5|3352|3337|3371|3340.5|3352|3322.5|0
1730279400000|2024-10-30 09:10:00|3353|3337.5|3355|3340|3369|3341|3352|3337|0
1730279700000|2024-10-30 09:15:00|3354|3339|3354|3339|3366|3340|3351|3336|0
1730280000000|2024-10-30 09:20:00|3353.5|3338|3351.5|3345|3359|3346|3351.5|3338|0
1730280300000|2024-10-30 09:25:00||3344.5||3346||3346||3344|0
1730280600000|2024-10-30 09:30:00||3346.5||3346||3347||3345.5|0
1730280900000|2024-10-30 09:35:00|3352|3346.5|3352|3346.5|3352.5|3348|3352|3346.5|0
1730281200000|2024-10-30 09:40:00|3350.5|3346|3348.5|3341|3350.5|3346|3348.5|3341|0
1730281500000|2024-10-30 09:45:00|3349|3341.5|3349.5|3343.5|3349.5|3345|3349|3341.5|0
1730281800000|2024-10-30 09:50:00|3368|3338|3349.5|3343|3368|3343|3349.5|3336.5|0
1730282100000|2024-10-30 09:55:00||3343.5||3340||3344||3340|0
1730282400000|2024-10-30 10:00:00|3349|3339.5|3347.5|3339.5|3349|3340|3347.5|3339|0
1730282700000|2024-10-30 10:05:00|3347|3339|3345.5|3338.5|3347|3340|3345.5|3337.5|0
1730283000000|2024-10-30 10:10:00||3338||3340||3340||3338|0
1730283300000|2024-10-30 10:15:00||3340.5||3339.5||3341||3339|0
1730283600000|2024-10-30 10:20:00||3340||3338.5||3340.5||3338.5|0
1730283900000|2024-10-30 10:25:00|3345|3339|3344.5|3340|3345|3340|3340.5|3332|0
1730284200000|2024-10-30 10:30:00|3344|3339.5|3344|3336|3344.5|3340|3344|3336|0
1730284500000|2024-10-30 10:35:00||3336.5||3337||3337.5||3336|0
1730284800000|2024-10-30 10:40:00||3336.5||3336.5||3336.5||3336.5|0
1730285100000|2024-10-30 10:45:00|3343.5|3335.5|3341.5|3335|3343.5|3335.5|3341.5|3332.5|0
1730285400000|2024-10-30 10:50:00|3341|3335.5|3340.5|3333|3341|3336|3340.5|3332.5|0
1730285700000|2024-10-30 10:55:00||3332.5||3333.5||3335||3332.5|0
1730286000000|2024-10-30 11:00:00||3333||3332.5||3334.5||3332.5|0
1730286300000|2024-10-30 11:05:00|3340|3332|3339.5|3333.5|3340|3333.5|3339.5|3331.5|0
1730286600000|2024-10-30 11:10:00|3340|3334|3340|3335|3340|3335|3340|3334|0
1730286900000|2024-10-30 11:15:00|3340.5|3335.5|3340.5|3335.5|3341|3336|3340.5|3335|0
1730287200000|2024-10-30 11:20:00||3335||3334.5||3335||3334.5|0
1730287500000|2024-10-30 11:25:00||3333.5||3332.5||3333.5||3332.5|0
1730287800000|2024-10-30 11:30:00||3333||3332.5||3333.5||3332.5|0
1730288100000|2024-10-30 11:35:00||3333||3332.5||3333.5||3332.5|0
1730288400000|2024-10-30 11:40:00|3340|3331.5|3338.5|3331.5|3340|3331.5|3338.5|3331.5|0
1730288700000|2024-10-30 11:45:00|3337.5|3330.5|3336.5|3329.5|3337.5|3330.5|3336.5|3328.5|0
1730289000000|2024-10-30 11:50:00|3336|3328|3335.5|3328|3336|3328|3335.5|3328|0
1730289600000|2024-10-30 12:00:00|3356.5|3326.5|3334.5|3326.5|3356.5|3326.5|3334.5|3303.5|0
1730289900000|2024-10-30 12:05:00|3334|3324|3326.5|3321.5|3334|3324|3326.5|3321.5|0
1730290200000|2024-10-30 12:10:00|3327|3322|3332|3321|3332|3322|3327|3321|0
1730290500000|2024-10-30 12:15:00|3332.5|3320.5|3331.5|3323.5|3332.5|3325|3331.5|3320.5|0
1730290800000|2024-10-30 12:20:00|3330.5|3323|3328.5|3320|3330.5|3323|3328.5|3320|0
1730291100000|2024-10-30 12:25:00|3328|3320.5|3327.5|3314.5|3328|3321|3327.5|3314.5|0
1730291400000|2024-10-30 12:30:00|3326|3314|3327.5|3319.5|3327.5|3320|3325|3313.5|0
1730291700000|2024-10-30 12:35:00||3320||3321||3322.5||3320|0
1730292000000|2024-10-30 12:40:00|3328|3321.5|3327.5|3321|3328|3323|3327.5|3321|0
1730292300000|2024-10-30 12:45:00|3327|3320.5|3324.5|3316.5|3327|3320.5|3324.5|3316.5|0
1730292600000|2024-10-30 12:50:00|3323|3316|3321|3316|3323|3319|3321|3316|2
1730292900000|2024-10-30 12:55:00|3320.5|3316.5|3321|3315.5|3321|3316.5|3320|3315|0
1730293200000|2024-10-30 13:00:00|3320.5|3315|3316.5|3312|3320.5|3315|3316.5|3312|0
1730293500000|2024-10-30 13:05:00|3317|3312.5|3317|3312|3318.5|3312.5|3316|3311.5|0
1730293800000|2024-10-30 13:10:00|3318||3318||3319.5||3316.5||0
1730294100000|2024-10-30 13:15:00|3317.5||3318||3319.5||3317||0
1730294400000|2024-10-30 13:20:00|3317.5|3311.5|3318.5|3311.5|3318.5|3312|3315.5|3311|0
1730294700000|2024-10-30 13:25:00|3319|3312|3322|3313.5|3322|3313.5|3319|3312|0
1730295000000|2024-10-30 13:30:00|3321.5|3314|3326.5|3317.5|3327|3322.5|3321.5|3314|1
1730295300000|2024-10-30 13:35:00|3326|3318|3326|3321.5|3326|3321.5|3325.5|3318|0
1730295600000|2024-10-30 13:40:00|3326.5|3321|3325.5|3318.5|3327|3322|3325.5|3317.5|0
1730295900000|2024-10-30 13:45:00||3318||3320||3321||3317.5|0
1730296200000|2024-10-30 13:50:00|3326|3320.5|3327.5|3323|3327.5|3323|3326|3320.5|0
1730296500000|2024-10-30 13:55:00|3328|3323.5|3332.5|3321.5|3332.5|3326|3327.5|3321.5|0
1730296800000|2024-10-30 14:00:00|3332|3321|3332.5|3327.5|3332.5|3327.5|3332|3321|0
1730297100000|2024-10-30 14:05:00|3332|3327|3333|3328.5|3333|3328.5|3332|3326|0
1730297400000|2024-10-30 14:10:00|3332.5|3328|3335.5|3330.5|3335.5|3330.5|3332.5|3325.5|0
1730297700000|2024-10-30 14:15:00|3336|3331|3336|3331.5|3336|3331.5|3335.5|3330|0
1730298000000|2024-10-30 14:20:00|3335.5|3331|3335.5|3329.5|3335.5|3331|3335.5|3329|0
1730298300000|2024-10-30 14:25:00|3336|3330|3336|3331|3336.5|3332.5|3336|3329.5|0
1730298600000|2024-10-30 14:30:00||3330.5||3328||3330.5||3327|0
1730298900000|2024-10-30 14:35:00|3334.5|3327.5|3333.5|3326|3334.5|3327.5|3333.5|3325.5|0
1730299200000|2024-10-30 14:40:00||3326.5||3327||3328||3324.5|0
1730299500000|2024-10-30 14:45:00||3327.5||3326.5||3328||3326.5|0
1730299800000|2024-10-30 14:50:00||3326||3328||3328.5||3324.5|0
1730300100000|2024-10-30 14:55:00|3334|3328.5|3334.5|3329.5|3335|3330.5|3334|3328|0
1730300400000|2024-10-30 15:00:00|3335|3329|3336|3331|3336|3331|3335|3328|0
1730300700000|2024-10-30 15:05:00|3335.5|3330.5|3334.5|3328|3335.5|3330.5|3332|3327.5|0
1730301000000|2024-10-30 15:10:00|3334|3327.5|3329.5|3324.5|3334|3327.5|3329.5|3324.5|0
1730301300000|2024-10-30 15:15:00|3329|3325|3328.5|3323|3329|3325|3327.5|3323|0
1730301600000|2024-10-30 15:20:00|3329||3328.5||3329.5||3328||0
1730301900000|2024-10-30 15:25:00|3328||3331.5||3331.5||3327.5||0
1730302200000|2024-10-30 15:30:00|3331||3327.5||3331||3327.5||0
1730302500000|2024-10-30 15:35:00|3327|3322.5|3326.5|3322|3327|3323|3326.5|3321.5|0
1730302800000|2024-10-30 15:40:00|3327||3329||3329||3327||0
1730303100000|2024-10-30 15:45:00|3328.5||3328.5||3328.5||3328||0
1730303400000|2024-10-30 15:50:00|3328||3330||3330||3327.5||0
1730303700000|2024-10-30 15:55:00|3329.5||3327.5||3329.5||3327.5||0
1730304000000|2024-10-30 16:00:00|3328||3327||3328||3327||0
1730304300000|2024-10-30 16:05:00|3327.5||3326.5||3328.5||3326.5||0
1730304600000|2024-10-30 16:10:00|3327|3321.5|3322|3317.5|3327.5|3321.5|3322|3317.5|0
1730304900000|2024-10-30 16:15:00|3322.5|3318|3322.5|3318|3323.5|3318|3322|3317.5|0
1730305200000|2024-10-30 16:20:00|3323|3317.5|3322.5|3318|3323.5|3318|3322.5|3317.5|0
1730305500000|2024-10-30 16:25:00|3322|3317.5|3320|3315|3322|3317.5|3319.5|3314.5|1
1730305800000|2024-10-30 16:30:00|3328.5|3309.5|3327|3307.5|3376|3310|3325.5|3286|2
1730306100000|2024-10-30 16:35:00|3328|3306.5|3342|3298|3342|3307.5|3323.5|3290|0
1730306400000|2024-10-30 16:40:00|3341.5|3298.5|3367.5|3265|3367.5|3304|3326|3265|0
1730306700000|2024-10-30 16:45:00|3369.5|3266.5|3371|3266.5|3371|3266.5|3369|3266.5|0
1730307000000|2024-10-30 16:50:00||3268||3268||3268||3268|0
1730307300000|2024-10-30 16:55:00|3372.5||3372.5||3372.5||3371||0
1730307600000|2024-10-30 17:00:00|3374|3270|3374|3270|3374|3270|3374|3270|0
1730307900000|2024-10-30 17:05:00||3271.5||3271.5||3271.5||3271.5|0
1730308500000|2024-10-30 17:15:00|3373.5||3374||3374||3373.5||0
1730308800000|2024-10-30 17:20:00|3375.5||3375.5||3375.5||3375.5||0
1730309100000|2024-10-30 17:25:00|3374|3270|3374|3270|3374|3270|3374|3270|0
1730309400000|2024-10-30 17:30:00|3372.5|3268|3371|3268|3372.5|3268|3371|3268|0
1730309700000|2024-10-30 17:35:00|3369.5|3266.5|3369.5|3266.5|3371|3266.5|3369.5|3266.5|0
1730310000000|2024-10-30 17:40:00||3265||3266.5||3266.5||3265|0
1730310300000|2024-10-30 17:45:00|3371||3371||3371||3371||0
1730310600000|2024-10-30 17:50:00||3268||3266.5||3268||3266.5|0
1730310900000|2024-10-30 17:55:00||3268||3268||3268||3268|0
1730311200000|2024-10-30 18:00:00|3370.5|3270|3372.5|3270|3372.5|3270|3370.5|3270|0
1730311500000|2024-10-30 18:05:00|3374||3374||3374||3374||0
1730312100000|2024-10-30 18:15:00|3372.5||3372.5||3372.5||3372.5||0
1730313000000|2024-10-30 18:30:00||3268||3268||3268||3268|0
1730313300000|2024-10-30 18:35:00|3371||3371||3371||3371||0
1730314200000|2024-10-30 18:50:00|3372.5||3372.5||3372.5||3372.5||0
1730314500000|2024-10-30 18:55:00||3270||3270||3270||3270|0
1730314800000|2024-10-30 19:00:00|3371|3268|3371|3266.5|3371|3268|3371|3266.5|0
1730315100000|2024-10-30 19:05:00|3369.5||3371||3371||3369.5||0
1730315400000|2024-10-30 19:10:00|3372.5|3268|3372.5|3268|3372.5|3268|3372.5|3268|0
1730315700000|2024-10-30 19:15:00|3371||3371||3371||3371||0
1730316300000|2024-10-30 19:25:00|3370.5||3371||3371||3370.5||0
1730316900000|2024-10-30 19:35:00|3369.5|3266.5|3369.5|3266.5|3369.5|3266.5|3369.5|3265|0
1730317200000|2024-10-30 19:40:00|3371||3369.5||3371||3369.5||0
1730317800000|2024-10-30 19:50:00|3371||3371||3371||3371||0
1730318100000|2024-10-30 19:55:00|3369.5|3265|3369.5|3265|3369.5|3265|3368|3265|0
1730318400000|2024-10-30 20:00:00|3368||3369.5||3369.5||3368||0
1730319000000|2024-10-30 20:10:00||3266.5||3265||3266.5||3265|0
1730319900000|2024-10-30 20:25:00|3368||3369.5||3369.5||3368||0
1730320200000|2024-10-30 20:30:00||3266.5||3266.5||3266.5||3266.5|0
1730320500000|2024-10-30 20:35:00||3265||3265||3265||3265|0
1730320800000|2024-10-30 20:40:00|3368||3368||3368||3368||0
1730321400000|2024-10-30 20:50:00||3263.5||3263.5||3263.5||3263.5|0
1730321700000|2024-10-30 20:55:00|3366||3366||3366||3366||0
1730358000000|2024-10-31 07:00:00|3327.5|3273.5|3352|3247|3352|3273.5|3326|3247|0
1730361300000|2024-10-31 07:55:00|3340.5|3252|3315|3270.5|3340.5|3270.5|3315|3252|0
1730361600000|2024-10-31 08:00:00|3314|3271|3287|3282.5|3344.5|3282.5|3287|3230|0
1730361900000|2024-10-31 08:05:00|3286.5|3283|3285.5|3279.5|3289|3283.5|3284.5|3279.5|1
1730362200000|2024-10-31 08:10:00|3285|3280.5|3297.5|3288.5|3297.5|3288.5|3284.5|3280.5|0
1730362500000|2024-10-31 08:15:00|3298|3289|3296|3291.5|3299|3291.5|3293.5|3289|0
1730362800000|2024-10-31 08:20:00|3295.5|3289|3296|3288.5|3297|3289.5|3293|3288.5|1
1730363100000|2024-10-31 08:25:00|3296.5||3293.5||3297.5||3293.5||0
1730363400000|2024-10-31 08:30:00|3293|3288|3288|3283.5|3293|3288|3288|3283|0
1730363700000|2024-10-31 08:35:00|3287|3283|3289|3282.5|3290|3283|3287|3282.5|0
1730364000000|2024-10-31 08:40:00|3288.5|3282|3287|3281.5|3288.5|3282.5|3286.5|3281.5|0
1730364300000|2024-10-31 08:45:00|3287.5|3282.5|3295.5|3287.5|3295.5|3287.5|3287.5|3282.5|0
1730364600000|2024-10-31 08:50:00|3295||3293.5||3295.5||3292||0
1730364900000|2024-10-31 08:55:00|3294|3288|3295.5|3289.5|3297.5|3289.5|3294|3288|0
1730365200000|2024-10-31 09:00:00|3295|3290|3292.5|3284|3295.5|3291|3292.5|3284|0
1730365500000|2024-10-31 09:05:00|3291.5|3283.5|3291.5|3284|3291.5|3285.5|3291.5|3283|0
1730365800000|2024-10-31 09:10:00|3290.5|3284.5|3289.5|3281.5|3290.5|3285|3289.5|3280.5|0
1730366100000|2024-10-31 09:15:00|3289|3281|3283.5|3276.5|3289|3281|3283.5|3275.5|0
1730366400000|2024-10-31 09:20:00||3276||3276||3277||3275|0
1730366700000|2024-10-31 09:25:00||3276.5||3276.5||3278||3276|0
1730367000000|2024-10-31 09:30:00||3276||3277||3277.5||3275.5|0
1730367300000|2024-10-31 09:35:00|3288|3277.5|3287.5|3278.5|3304|3279|3287.5|3256.5|0
1730367600000|2024-10-31 09:40:00||3279||3278.5||3280.5||3278.5|0
1730367900000|2024-10-31 09:45:00|3287|3278|3286.5|3279|3287|3279|3286.5|3278|0
1730368200000|2024-10-31 09:50:00||3279.5||3281.5||3282||3279|0
1730368500000|2024-10-31 09:55:00|3287|3282|3287.5|3282|3287.5|3283|3287|3282|0
1730368800000|2024-10-31 10:00:00|3288|3282.5|3291.5|3287.5|3291.5|3287.5|3288|3282.5|0
1730369100000|2024-10-31 10:05:00|3292|3288.5|3293|3284.5|3293.5|3288.5|3292|3283.5|0
1730369400000|2024-10-31 10:10:00|3292.5|3284|3291|3281.5|3292.5|3284|3291|3281.5|0
1730369700000|2024-10-31 10:15:00|3290|3281|3289.5|3281|3290|3282|3289.5|3280|0
1730370000000|2024-10-31 10:20:00||3281.5||3281.5||3282.5||3281.5|0
1730370300000|2024-10-31 10:25:00||3282||3283||3283.5||3282|0
1730370600000|2024-10-31 10:30:00|3290.5|3283.5|3288.5|3279.5|3290.5|3285.5|3288.5|3279.5|0
1730370900000|2024-10-31 10:35:00|3288|3279|3287.5|3280.5|3288|3282|3287.5|3279|0
1730371200000|2024-10-31 10:40:00||3281||3283||3283||3281|0
1730371500000|2024-10-31 10:45:00|3288|3284|3288.5|3283.5|3288.5|3284|3287.5|3282.5|0
1730371800000|2024-10-31 10:50:00||3283||3283||3283||3281.5|0
1730372100000|2024-10-31 10:55:00|3289|3283.5|3288.5|3284|3289|3284.5|3288.5|3283.5|0
1730372400000|2024-10-31 11:00:00|3289|3284.5|3290|3285.5|3290.5|3286|3288.5|3284.5|0
1730372700000|2024-10-31 11:05:00|3290.5|3286|3291|3283.5|3291|3286.5|3290.5|3283.5|0
1730373000000|2024-10-31 11:10:00||3283||3282.5||3283||3281.5|0
1730373300000|2024-10-31 11:15:00||3282||3282||3282||3282|0
1730373600000|2024-10-31 11:20:00|3289.5|3281.5|3289.5|3280.5|3289.5|3282|3289.5|3280.5|0
1730373900000|2024-10-31 11:25:00|3289|3280|3288.5|3280.5|3289|3280.5|3288.5|3279.5|0
1730374200000|2024-10-31 11:30:00|3288|3280|3286.5|3278|3288|3280|3286.5|3277.5|0
1730374500000|2024-10-31 11:35:00||3277.5||3277.5||3278||3277|0
1730374800000|2024-10-31 11:40:00|3286|3277|3285.5|3276.5|3286|3277|3285.5|3276.5|0
1730375100000|2024-10-31 11:45:00||3277||3276.5||3277.5||3276.5|0
1730375400000|2024-10-31 11:50:00||3277||3278.5||3278.5||3277|0
1730375700000|2024-10-31 11:55:00||3278||3278||3278||3278|0
1730376000000|2024-10-31 12:00:00|3288|3260.5|3282.5|3278|3299|3278|3281|3254|0
1730376300000|2024-10-31 12:05:00|3282|3277.5|3283|3277|3283|3278.5|3282|3277|0
1730376600000|2024-10-31 12:10:00|3283.5|3276.5|3283|3278.5|3283.5|3279|3283|3276.5|0
1730376900000|2024-10-31 12:15:00|3283.5|3278|3283|3275|3283.5|3278|3283|3275|0
1730377200000|2024-10-31 12:20:00||3274.5||3277.5||3277.5||3274.5|0
1730377500000|2024-10-31 12:25:00|3285|3278|3285|3273.5|3285|3278.5|3285|3273.5|0
1730377800000|2024-10-31 12:30:00|3285.5|3273|3283.5|3275.5|3286.5|3278.5|3283.5|3273|0
1730378100000|2024-10-31 12:35:00||3276||3277||3279||3276|0
1730378400000|2024-10-31 12:40:00||3276.5||3278.5||3279||3275.5|1
1730378700000|2024-10-31 12:45:00|3284|3279|3284.5|3276.5|3284.5|3280|3284|3276.5|0
1730379000000|2024-10-31 12:50:00||3277||3276.5||3278||3276.5|0
1730379300000|2024-10-31 12:55:00||3276||3277||3277||3275|0
1730379600000|2024-10-31 13:00:00||3276.5||3276||3276.5||3275.5|0
1730379900000|2024-10-31 13:05:00||3276.5||3276.5||3277||3276.5|0
1730380200000|2024-10-31 13:10:00||3276||3276||3276||3275|0
1730380500000|2024-10-31 13:15:00||3275.5||3277||3277||3275.5|0
1730380800000|2024-10-31 13:20:00||3277.5||3277||3278||3277|0
1730381100000|2024-10-31 13:25:00||3276.5||3276||3277.5||3276|0
1730381400000|2024-10-31 13:30:00|3283.5|3275.5|3277.5|3270|3283.5|3275.5|3277.5|3268.5|0
1730381700000|2024-10-31 13:35:00|3277|3270.5|3275.5|3269.5|3277|3272|3275.5|3267|0
1730382000000|2024-10-31 13:40:00|3276|3269|3275.5|3266|3277|3269.5|3275.5|3266|0
1730382300000|2024-10-31 13:45:00|3274.5|3265.5|3270.5|3262.5|3274.5|3265.5|3270.5|3262|0
1730382600000|2024-10-31 13:50:00|3269.5|3263|3269.5|3261|3269.5|3263.5|3269.5|3260.5|0
1730382900000|2024-10-31 13:55:00|3270|3261.5|3269.5|3263.5|3270|3265|3269.5|3261.5|0
1730383200000|2024-10-31 14:00:00|3269|3263|3268.5|3260.5|3269|3263|3268.5|3260|0
1730383500000|2024-10-31 14:05:00|3268|3260|3261|3256|3268|3260|3261|3256|2
1730383800000|2024-10-31 14:10:00|3260.5|3255.5|3259|3254.5|3261|3256|3258.5|3254|0
1730384100000|2024-10-31 14:15:00|3259.5||3263||3263.5||3259.5||0
1730384400000|2024-10-31 14:20:00|3262.5||3262||3263||3261||0
1730384700000|2024-10-31 14:25:00|3261.5|3254|3256.5|3251.5|3261.5|3254|3255|3251|0
1730385000000|2024-10-31 14:30:00|3256|3251|3255.5|3251|3257.5|3251.5|3255.5|3250.5|0
1730385300000|2024-10-31 14:35:00|3256|3250.5|3253|3249|3256|3250.5|3253|3249|0
1730385600000|2024-10-31 14:40:00|3253.5|3248.5|3251|3246.5|3253.5|3249|3250.5|3246|0
1730385900000|2024-10-31 14:45:00|3251.5|3246|3250|3245.5|3252.5|3246.5|3249.5|3245.5|0
1730386200000|2024-10-31 14:50:00|3250.5|3246|3252|3246|3252|3246|3250.5|3246|0
1730386500000|2024-10-31 14:55:00|3251||3253||3253||3251||0
1730386800000|2024-10-31 15:00:00|3252|3245.5|3252.5|3248|3253|3248|3249|3245.5|28
1730387100000|2024-10-31 15:05:00|3252|3247.5|3255|3248|3256|3248|3252|3247|1
1730387400000|2024-10-31 15:10:00|3255.5||3255.5||3255.5||3254.5||0
1730387700000|2024-10-31 15:15:00|3255||3255||3255||3253||0
1730388000000|2024-10-31 15:20:00|3254.5|3248.5|3258.5|3251|3259.5|3251|3254|3248.5|0
1730388300000|2024-10-31 15:25:00|3258|3250.5|3257|3250|3258|3250.5|3254.5|3249.5|0
1730388600000|2024-10-31 15:30:00|3257.5|3250.5|3259|3251|3259|3251|3256.5|3250.5|0
1730388900000|2024-10-31 15:35:00|3258.5|3252|3260|3253|3261|3253|3258|3252|0
1730389200000|2024-10-31 15:40:00|3259.5||3261||3261||3258.5||0
1730389500000|2024-10-31 15:45:00|3261.5||3259.5||3261.5||3259.5||0
1730389800000|2024-10-31 15:50:00|3260|3252.5|3257.5|3253|3260|3253|3257|3252.5|0
1730390100000|2024-10-31 15:55:00|3258|3252.5|3259|3253|3259|3253|3256.5|3252.5|0
1730390400000|2024-10-31 16:00:00|3258.5||3259.5||3259.5||3258||0
1730390700000|2024-10-31 16:05:00|3260|3254|3263|3254|3263|3254|3260|3254|0
1730391000000|2024-10-31 16:10:00|3262.5|3255|3264.5|3256|3264.5|3256|3262|3255|0
1730391300000|2024-10-31 16:15:00|3265||3263.5||3265||3263||0
1730391600000|2024-10-31 16:20:00|3264||3263.5||3265||3263.5||0
1730391900000|2024-10-31 16:25:00|3263||3264.5||3265||3262.5||0
1730392200000|2024-10-31 16:30:00|3269|3252|3283|3253|3295|3255.5|3269|3234.5|0
1730392500000|2024-10-31 16:35:00|3282.5|3253.5|3293.5|3252.5|3293.5|3256|3275.5|3245.5|0
1730392800000|2024-10-31 16:40:00|3293|3246.5|3280|3250|3314.5|3255.5|3273.5|3213|0
1730393100000|2024-10-31 16:45:00|3279.5|3250.5|3275|3214.5|3286|3255.5|3275|3214.5|0
1730393400000|2024-10-31 16:50:00|3274.5||3275||3275||3274.5||0
1730393700000|2024-10-31 16:55:00|3276.5|3216.5|3276.5|3216.5|3276.5|3216.5|3276.5|3216.5|0
1730394000000|2024-10-31 17:00:00|3278|3218|3278|3218|3278|3218|3278|3218|0
1730394300000|2024-10-31 17:05:00|3279.5||3279.5||3279.5||3279.5||0
1730394600000|2024-10-31 17:10:00|3278||3278||3297.5||3277.5||0
1730394900000|2024-10-31 17:15:00|3276.5|3216.5|3278|3216.5|3278|3216.5|3276.5|3216.5|0
1730395500000|2024-10-31 17:25:00|3276.5||3276.5||3276.5||3276.5||0
1730395800000|2024-10-31 17:30:00|3275|3214.5|3275|3214.5|3275|3214.5|3275|3214.5|0
1730396100000|2024-10-31 17:35:00|3273.5|3213|3273.5|3213|3273.5|3213|3273.5|3213|0
1730397000000|2024-10-31 17:50:00|3275||3273.5||3275||3273.5||0
1730397300000|2024-10-31 17:55:00|3273||3273.5||3273.5||3273||0
1730397600000|2024-10-31 18:00:00|3272|3211.5|3272|3211.5|3272|3211.5|3272|3211.5|0
1730398200000|2024-10-31 18:10:00|3273.5|3213|3273.5|3213|3273.5|3213|3273.5|3213|0
1730398500000|2024-10-31 18:15:00|3272|3211.5|3272|3211.5|3272|3211.5|3272|3211.5|0
1730398800000|2024-10-31 18:20:00|3273.5|3213|3273.5|3213|3273.5|3213|3273.5|3213|0
1730399100000|2024-10-31 18:25:00|3275||3275||3275||3275||0
1730399400000|2024-10-31 18:30:00|3273.5|3214.5|3272|3211.5|3273.5|3214.5|3270.5|3210|0
1730400900000|2024-10-31 18:55:00|3273.5|3213|3273.5|3213|3275|3213|3273.5|3213|0
1730401200000|2024-10-31 19:00:00|3275||3273.5||3275||3273.5||0
1730401500000|2024-10-31 19:05:00|3275|3214.5|3275|3214.5|3275|3214.5|3275|3214.5|0
1730401800000|2024-10-31 19:10:00|3273.5|3213|3275|3213|3275|3213|3273.5|3213|0
1730402100000|2024-10-31 19:15:00|3273.5|3214.5|3275|3214.5|3275|3214.5|3273.5|3213|0
1730402400000|2024-10-31 19:20:00|3276.5|3216.5|3276.5|3216.5|3276.5|3216.5|3276|3216.5|0
1730402700000|2024-10-31 19:25:00|3275|3214.5|3275|3214.5|3275|3214.5|3275|3214.5|0
1730403000000|2024-10-31 19:30:00|3273.5|3213|3273.5|3213|3273.5|3213|3273.5|3213|0
1730403600000|2024-10-31 19:40:00|3275||3275||3275||3275||0
1730403900000|2024-10-31 19:45:00|3276.5|3214.5|3276.5|3216.5|3276.5|3216.5|3276.5|3214.5|0
1730404200000|2024-10-31 19:50:00|3275|3214.5|3273.5|3213|3275|3214.5|3273.5|3213|0
1730404500000|2024-10-31 19:55:00|3272|3211.5|3273.5|3213|3273.5|3213|3272|3211.5|0
1730404800000|2024-10-31 20:00:00|3275|3214.5|3272|3213|3275|3214.5|3272|3213|0
1730405100000|2024-10-31 20:05:00||3211.5||3211.5||3211.5||3211.5|0
1730406000000|2024-10-31 20:20:00|3273.5||3273.5||3273.5||3273.5||0
1730406300000|2024-10-31 20:25:00|3275|3213|3273.5|3214.5|3275|3214.5|3273.5|3213|0
1730406600000|2024-10-31 20:30:00|3272|3213|3272|3211.5|3275|3213|3272|3211.5|0
1730407500000|2024-10-31 20:45:00|3273.5|3213|3273.5|3213|3273.5|3213|3273.5|3213|0
1730444400000|2024-11-01 07:00:00|3286|3233|3310.5|3211|3310.5|3233|3286|3209.5|0
1730447400000|2024-11-01 07:50:00|3365|3230|3342.5|3231|3365|3231|3342.5|3223.5|0
1730447700000|2024-11-01 07:55:00|3342|3238|3302.5|3247|3342|3263|3302.5|3238|0
1730448000000|2024-11-01 08:00:00|3301.5|3247.5|3275.5|3265.5|3301.5|3268|3275.5|3247.5|0
1730448300000|2024-11-01 08:05:00|3275|3265|3272.5|3265|3275|3266|3272.5|3263|0
1730448600000|2024-11-01 08:10:00||3264.5||3268||3268.5||3263.5|0
1730448900000|2024-11-01 08:15:00|3272|3268.5|3267.5|3263.5|3272|3268.5|3267.5|3263|1
1730449200000|2024-11-01 08:20:00|3270|3264.5|3271|3264|3271|3266|3270|3264|8
1730449500000|2024-11-01 08:25:00||3263.5||3264.5||3265||3263|0
1730449800000|2024-11-01 08:30:00||3264||3266||3266.5||3263.5|0
1730450100000|2024-11-01 08:35:00||3265.5||3263||3265.5||3263|0
1730450400000|2024-11-01 08:40:00|3270|3262.5|3267.5|3261.5|3270|3262.5|3267.5|3258|0
1730450700000|2024-11-01 08:45:00||3261||3260||3261.5||3260|0
1730451000000|2024-11-01 08:50:00||3260.5||3263.5||3264.5||3260.5|0
1730451300000|2024-11-01 08:55:00|3267|3263|3267|3263|3267|3263.5|3267|3262|0
1730451600000|2024-11-01 09:00:00||3262.5||3263||3263.5||3262.5|0
1730451900000|2024-11-01 09:05:00|3269.5|3263.5|3269.5|3265|3270|3265|3269.5|3263.5|1
1730452200000|2024-11-01 09:10:00||3264.5||3264||3264.5||3262|0
1730452500000|2024-11-01 09:15:00||3263.5||3262||3263.5||3262|0
1730452800000|2024-11-01 09:20:00||3261.5||3263.5||3263.5||3261|0
1730453100000|2024-11-01 09:25:00||3264||3262||3264.5||3262|0
1730453400000|2024-11-01 09:30:00||3262.5||3261||3262.5||3260|0
1730453700000|2024-11-01 09:35:00||3262||3260.5||3262||3260.5|0
1730454000000|2024-11-01 09:40:00|3269|3260|3268.5|3260.5|3269|3260.5|3268.5|3259.5|0
1730454300000|2024-11-01 09:45:00||3261||3263||3263||3261|0
1730454600000|2024-11-01 09:50:00|3269|3263.5|3269|3264|3269|3264|3269|3263.5|0
1730454900000|2024-11-01 09:55:00|3269.5|3264.5|3269.5|3265|3269.5|3265.5|3269.5|3264.5|0
1730455200000|2024-11-01 10:00:00|3270|3265.5|3271.5|3267|3271.5|3267|3269.5|3265.5|0
1730455500000|2024-11-01 10:05:00|3271|3266.5|3274|3269.5|3274|3270|3271|3266|0
1730455800000|2024-11-01 10:10:00|3274.5|3270|3274.5|3269.5|3275|3270.5|3274.5|3269.5|0
1730456100000|2024-11-01 10:15:00|3275|3270|3276.5|3271.5|3276.5|3271.5|3275|3269.5|0
1730456400000|2024-11-01 10:20:00|3277|3272.5|3276.5|3271.5|3277|3272.5|3276.5|3271.5|0
1730456700000|2024-11-01 10:25:00|3277|3272.5|3279.5|3273.5|3280|3275.5|3277|3272.5|0
1730457000000|2024-11-01 10:30:00||3273||3270.5||3273||3270.5|0
1730457300000|2024-11-01 10:35:00|3279|3270|3278.5|3270.5|3279|3270.5|3278.5|3269|0
1730457600000|2024-11-01 10:40:00||3271||3271||3271.5||3270|0
1730457900000|2024-11-01 10:45:00||3270.5||3269||3271.5||3269|0
1730458200000|2024-11-01 10:50:00|3277.5|3268.5|3275.5|3270|3277.5|3270.5|3275.5|3266.5|0
1730458500000|2024-11-01 10:55:00|3276|3269.5|3276|3271.5|3276|3271.5|3276|3269.5|0
1730458800000|2024-11-01 11:00:00|3275.5|3271|3276.5|3272|3276.5|3272|3275.5|3271|0
1730459100000|2024-11-01 11:05:00||3271.5||3269.5||3271.5||3269.5|0
1730459400000|2024-11-01 11:10:00||3269||3268.5||3269||3268.5|0
1730459700000|2024-11-01 11:15:00||3269||3269.5||3270||3269|0
1730460300000|2024-11-01 11:25:00||3270||3269.5||3270.5||3269.5|0
1730460600000|2024-11-01 11:30:00||3270||3271.5||3271.5||3270|0
1730460900000|2024-11-01 11:35:00|3277|3272|3277.5|3272|3278|3273.5|3277|3272|0
1730461200000|2024-11-01 11:40:00||3271.5||3272.5||3273||3271|0
1730461500000|2024-11-01 11:45:00||3272||3272||3272||3272|0
1730461800000|2024-11-01 11:50:00|3278|3272.5|3280|3275.5|3280|3276|3278|3272.5|0
1730462100000|2024-11-01 11:55:00|3280.5|3276|3280.5|3276|3281|3276.5|3280.5|3276|0
1730462400000|2024-11-01 12:00:00|3307|3252.5|3280|3275|3310|3275|3280|3249|0
1730462700000|2024-11-01 12:05:00||3274.5||3275||3275||3274|0
1730463000000|2024-11-01 12:10:00|3280.5|3275.5|3282.5|3278|3282.5|3278|3280|3275.5|0
1730463300000|2024-11-01 12:15:00|3282|3277.5|3283|3278|3283.5|3279|3282|3277|0
1730463600000|2024-11-01 12:20:00|3283.5|3277.5|3284|3279|3284|3279|3283.5|3277|0
1730463900000|2024-11-01 12:25:00|3284.5|3278.5|3284.5|3273.5|3284.5|3278.5|3284.5|3273.5|0
1730464200000|2024-11-01 12:30:00|3284|3274|3285.5|3279|3286|3281|3284|3272.5|0
1730464500000|2024-11-01 12:35:00||3279.5||3278||3280||3278|0
1730464800000|2024-11-01 12:40:00||3279||3280.5||3280.5||3279|0
1730465100000|2024-11-01 12:45:00||3280||3279.5||3280||3278.5|0
1730465400000|2024-11-01 12:50:00|3286|3279|3293|3260|3308|3282|3286|3260|0
1730465700000|2024-11-01 12:55:00|3292.5|3261|3291.5|3277|3308|3278|3291.5|3261|0
1730466000000|2024-11-01 13:00:00|3292.5|3276.5|3290.5|3281.5|3307|3282.5|3290.5|3260.5|0
1730466300000|2024-11-01 13:05:00||3282||3285||3285||3282|0
1730466600000|2024-11-01 13:10:00|3291|3285.5|3291|3286|3291|3286.5|3290.5|3285.5|0
1730466900000|2024-11-01 13:15:00|3291.5|3286.5|3291.5|3284.5|3291.5|3287|3291.5|3284.5|0
1730467200000|2024-11-01 13:20:00||3284||3284||3284||3284|0
1730467500000|2024-11-01 13:25:00||3285||3285||3285||3284.5|0
1730467800000|2024-11-01 13:30:00||3284.5||3286||3286||3282.5|0
1730468100000|2024-11-01 13:35:00|3292|3286.5|3293|3288.5|3293|3288.5|3292|3286.5|0
1730468400000|2024-11-01 13:40:00|3293.5|3289|3294.5|3286.5|3295|3290.5|3293.5|3286.5|0
1730468700000|2024-11-01 13:45:00|3294|3287|3293.5|3287.5|3294|3287.5|3293.5|3284.5|0
1730469000000|2024-11-01 13:50:00||3287||3286.5||3287||3285.5|0
1730469300000|2024-11-01 13:55:00|3292.5|3286|3292.5|3280|3292.5|3286|3292.5|3280|0
1730469600000|2024-11-01 14:00:00||3280.5||3282.5||3285.5||3280.5|0
1730469900000|2024-11-01 14:05:00||3283.5||3283.5||3284.5||3283.5|0
1730470200000|2024-11-01 14:10:00|3292|3284.5|3290.5|3282|3292|3284.5|3290.5|3282|0
1730470500000|2024-11-01 14:15:00||3281.5||3283||3283||3281|0
1730470800000|2024-11-01 14:20:00||3283.5||3282||3284||3282|0
1730471100000|2024-11-01 14:25:00||3282.5||3283||3283||3282.5|0
1730471400000|2024-11-01 14:30:00||3283.5||3282||3284.5||3281.5|0
1730471700000|2024-11-01 14:35:00|3289|3282.5|3288.5|3283.5|3289|3284|3288|3282.5|0
1730472000000|2024-11-01 14:40:00|3289|3283|3289.5|3282.5|3289.5|3283|3287|3282.5|0
1730472300000|2024-11-01 14:45:00|3290||3291||3291||3288||0
1730472600000|2024-11-01 14:50:00|3290||3291||3291||3290||0
1730472900000|2024-11-01 14:55:00|3291.5|3283|3295|3286.5|3295|3286.5|3291.5|3283|0
1730473200000|2024-11-01 15:00:00|3295.5|3287|3299.5|3290.5|3299.5|3290.5|3295.5|3287|0
1730473500000|2024-11-01 15:05:00|3298.5||3296.5||3298.5||3296.5||0
1730473800000|2024-11-01 15:10:00|3297||3299||3299||3297||0
1730474100000|2024-11-01 15:15:00|3299.5|3291|3300.5|3292.5|3300.5|3292.5|3299.5|3291|0
1730474400000|2024-11-01 15:20:00|3300|3293|3302.5|3294.5|3302.5|3294.5|3299.5|3293|0
1730474700000|2024-11-01 15:25:00|3303|3296.5|3304.5|3297|3304.5|3297|3303|3296.5|0
1730475000000|2024-11-01 15:30:00|3305|3300|3304.5|3300|3305.5|3302|3303.5|3299.5|3
1730475300000|2024-11-01 15:35:00|3304|3299.5|3302.5|3298|3304|3300|3302|3297.5|0
1730475600000|2024-11-01 15:40:00|3302|3297.5|3300.5|3296|3302|3298|3300.5|3296|0
1730475900000|2024-11-01 15:45:00|3301|3296.5|3302.5|3296.5|3302.5|3296.5|3301|3296.5|0
1730476200000|2024-11-01 15:50:00|3303||3303||3303||3302||0
1730476500000|2024-11-01 15:55:00|3302.5||3301.5||3302.5||3301||0
1730476800000|2024-11-01 16:00:00|3302||3304||3305||3302||0
1730477100000|2024-11-01 16:05:00|3303.5||3304||3304||3303||0
1730477400000|2024-11-01 16:10:00|3303.5||3302||3303.5||3302||0
1730477700000|2024-11-01 16:15:00|3301.5|3296|3301|3294.5|3301.5|3296|3299|3294.5|0
1730478000000|2024-11-01 16:20:00|3300.5||3299.5||3300.5||3299||0
1730478300000|2024-11-01 16:25:00|3299|3294|3297|3292.5|3299|3294|3296.5|3292|0
1730478600000|2024-11-01 16:30:00|3304.5|3287|3307|3288|3324|3288.5|3304|3272|0
1730478900000|2024-11-01 16:35:00|3306|3287|3306|3285.5|3320|3287|3302.5|3283.5|0
1730479200000|2024-11-01 16:40:00|3305|3284.5|3308|3275.5|3311|3284.5|3302.5|3268|0
1730479500000|2024-11-01 16:45:00|3307|3276|3344.5|3242.5|3348.5|3282.5|3302.5|3242.5|0
1730480100000|2024-11-01 16:55:00|3343|3240.5|3343|3240.5|3343|3240.5|3343|3240.5|0
1730480400000|2024-11-01 17:00:00|3344.5||3344.5||3344.5||3344.5||0
1730480700000|2024-11-01 17:05:00|3343|3239|3341.5|3239|3343|3239|3341.5|3239|0
1730481000000|2024-11-01 17:10:00|3343|3240.5|3343|3240.5|3343|3240.5|3342.5|3240.5|0
1730481300000|2024-11-01 17:15:00|3344.5|3242.5|3344.5|3242.5|3344.5|3242.5|3344.5|3242.5|0
1730481600000|2024-11-01 17:20:00|3346|3244|3346|3244|3346|3244|3346|3244|0
1730482200000|2024-11-01 17:30:00|3344.5|3242.5|3343|3240.5|3344.5|3242.5|3343|3240.5|0
1730482500000|2024-11-01 17:35:00|3341.5|3239|3343|3240.5|3343|3240.5|3341.5|3239|0
1730482800000|2024-11-01 17:40:00|3341.5|3239|3341.5|3239|3341.5|3239|3341.5|3239|0
1730483400000|2024-11-01 17:50:00|3343|3240.5|3343|3240.5|3343|3240.5|3343|3240.5|0
1730483700000|2024-11-01 17:55:00|3342.5|3239|3341.5|3239|3343|3239|3341.5|3239|0
1730484000000|2024-11-01 18:00:00|3343|3240.5|3343|3240.5|3343|3240.5|3343|3240.5|0
1730484300000|2024-11-01 18:05:00|3341.5|3239|3340|3237.5|3341.5|3239|3340|3237.5|0
1730484900000|2024-11-01 18:15:00|3341.5||3341.5||3341.5||3341.5||0
1730485200000|2024-11-01 18:20:00|3340|3239|3341.5|3239|3341.5|3239|3340|3239|0
1730486700000|2024-11-01 18:45:00|3343|3240.5|3343|3239|3343|3240.5|3343|3239|0
1730487000000|2024-11-01 18:50:00||3240.5||3240.5||3240.5||3240.5|0
1730487900000|2024-11-01 19:05:00|3344.5|3242.5|3344.5|3242.5|3344.5|3242.5|3344.5|3242.5|0
1730488800000|2024-11-01 19:20:00|3344|3240.5|3344.5|3240.5|3344.5|3240.5|3344|3240.5|0
1730489100000|2024-11-01 19:25:00|3343|3239|3341.5|3239|3343|3239|3341.5|3239|0
1730490000000|2024-11-01 19:40:00|3343|3240.5|3343|3240.5|3343|3240.5|3343|3240.5|0
1730490300000|2024-11-01 19:45:00|3341.5|3239|3341.5|3239|3341.5|3239|3341.5|3239|0
1730490600000|2024-11-01 19:50:00|3340|3237.5|3340|3237.5|3340|3237.5|3340|3237.5|0
1730490900000|2024-11-01 19:55:00|3341.5|3239|3341.5|3239|3341.5|3239|3341.5|3239|0
1730491800000|2024-11-01 20:10:00|3343||3343||3343||3343||0
1730492400000|2024-11-01 20:20:00|3341.5||3341.5||3341.5||3341.5||0
1730703600000|2024-11-04 07:00:00|3324.5|3272|3351.5|3247.5|3351.5|3273.5|3324.5|3247.5|0
1730706000000|2024-11-04 07:40:00|3329|3259.5|3329|3259.5|3329|3259.5|3329|3259.5|0
1730706600000|2024-11-04 07:50:00|3338.5|3249|3335.5|3239.5|3349.5|3249|3331.5|3214|0
1730706900000|2024-11-04 07:55:00|3329|3246|3311|3278|3329|3278|3311|3246|0
1730707200000|2024-11-04 08:00:00|3310|3278.5|3300.5|3291.5|3320.5|3294.5|3300.5|3266.5|0
1730707500000|2024-11-04 08:05:00|3300|3292|3293.5|3284.5|3300|3294|3293.5|3284.5|0
1730707800000|2024-11-04 08:10:00|3293|3285|3291.5|3284|3293|3286.5|3291.5|3283|0
1730708100000|2024-11-04 08:15:00||3284.5||3284.5||3286||3284.5|0
1730708400000|2024-11-04 08:20:00|3292|3285|3293.5|3288|3294|3289|3292|3285|0
1730708700000|2024-11-04 08:25:00||3288.5||3288.5||3289||3287|0
1730709000000|2024-11-04 08:30:00|3294|3289|3295.5|3286.5|3296.5|3291.5|3294|3286.5|0
1730709300000|2024-11-04 08:35:00|3296|3287|3296|3291.5|3296|3291.5|3296|3287|0
1730709600000|2024-11-04 08:40:00|3295.5|3291|3295.5|3287.5|3295.5|3291|3295.5|3287.5|0
1730709900000|2024-11-04 08:45:00|3294.5|3287|3294.5|3286.5|3294.5|3288|3294.5|3285.5|0
1730710200000|2024-11-04 08:50:00|3295|3287|3296.5|3290.5|3297|3292|3295|3287|0
1730710500000|2024-11-04 08:55:00|3300|3291|3301.5|3293|3319|3293.5|3300|3272|0
1730710800000|2024-11-04 09:00:00|3301|3292.5|3299.5|3291|3301|3293|3299.5|3290.5|0
1730711100000|2024-11-04 09:05:00||3290.5||3294.5||3294.5||3290.5|0
1730711400000|2024-11-04 09:10:00|3300|3295|3299.5|3291.5|3300|3295.5|3299.5|3291.5|0
1730711700000|2024-11-04 09:15:00|3299|3291|3298.5|3291|3299|3292|3298.5|3290|0
1730712000000|2024-11-04 09:20:00|3298|3291.5|3297.5|3290|3298|3292|3297.5|3289|0
1730712300000|2024-11-04 09:25:00||3290.5||3292||3292.5||3290.5|0
1730712600000|2024-11-04 09:30:00|3298|3292.5|3299.5|3294|3299.5|3295|3297.5|3292.5|0
1730712900000|2024-11-04 09:35:00||3293.5||3294.5||3294.5||3292.5|0
1730713200000|2024-11-04 09:40:00|3300|3295|3303.5|3299|3303.5|3299|3299.5|3295|0
1730713500000|2024-11-04 09:45:00|3304|3300|3306.5|3301.5|3306.5|3302.5|3303.5|3299.5|0
1730713800000|2024-11-04 09:50:00|3307|3302|3307|3302|3307.5|3302.5|3307|3302|0
1730714100000|2024-11-04 09:55:00||3301.5||3302||3302||3301|0
1730714400000|2024-11-04 10:00:00|3307.5|3302.5|3309|3304.5|3309.5|3304.5|3307|3302|0
1730714700000|2024-11-04 10:05:00|3309.5|3305|3310|3305.5|3310.5|3308|3309.5|3304.5|0
1730715000000|2024-11-04 10:10:00||3305||3304||3305||3304|0
1730715300000|2024-11-04 10:15:00||3303.5||3303.5||3303.5||3303.5|0
1730715600000|2024-11-04 10:20:00||3304||3305||3305.5||3304|0
1730715900000|2024-11-04 10:25:00|3310.5|3305.5|3310|3304.5|3310.5|3306|3310|3304|0
1730716200000|2024-11-04 10:30:00||3304||3305||3305||3304|0
1730716500000|2024-11-04 10:35:00|3310.5|3306|3312|3307.5|3312.5|3308|3310.5|3306|0
1730716800000|2024-11-04 10:40:00||3307||3306.5||3307||3306|0
1730717100000|2024-11-04 10:45:00||3306||3306||3306||3306|0
1730717400000|2024-11-04 10:50:00||3305.5||3305||3306||3305|0
1730717700000|2024-11-04 10:55:00||3305.5||3305||3306||3305|0
1730718000000|2024-11-04 11:00:00||3305.5||3307.5||3307.5||3305.5|0
1730718300000|2024-11-04 11:05:00||3307||3307||3307||3306|0
1730718600000|2024-11-04 11:10:00||3306.5||3305||3306.5||3305|0
1730718900000|2024-11-04 11:15:00||3304.5||3304.5||3305.5||3304.5|0
1730719200000|2024-11-04 11:20:00||3304||3302.5||3304||3302.5|0
1730719500000|2024-11-04 11:25:00|3310.5|3302|3304.5|3299.5|3326|3302|3304.5|3281.5|0
1730719800000|2024-11-04 11:30:00|3305|3300|3305|3300.5|3305.5|3300.5|3305|3300|0
1730720100000|2024-11-04 11:35:00||3300||3298.5||3300||3298.5|0
1730720400000|2024-11-04 11:40:00|3305.5|3299|3306|3301.5|3306|3301.5|3305.5|3299|0
1730720700000|2024-11-04 11:45:00||3301||3300.5||3301||3300|0
1730721000000|2024-11-04 11:50:00||3300||3298.5||3300||3298.5|0
1730721300000|2024-11-04 11:55:00||3298||3298||3298||3298|0
1730721600000|2024-11-04 12:00:00|3308|3279.5|3302|3296.5|3326|3297|3302|3277|0
1730721900000|2024-11-04 12:05:00|3302.5|3296|3302|3297.5|3302.5|3298|3302|3296|0
1730722200000|2024-11-04 12:10:00||3297||3296.5||3297.5||3296.5|0
1730722500000|2024-11-04 12:15:00||3297||3295.5||3297.5||3295.5|0
1730722800000|2024-11-04 12:20:00||3295||3294||3295||3294|0
1730723100000|2024-11-04 12:25:00|3301|3293.5|3298.5|3290.5|3301|3293.5|3298.5|3289.5|0
1730723400000|2024-11-04 12:30:00||3291||3292||3292||3291|0
1730723700000|2024-11-04 12:35:00||3291.5||3292||3292||3291|2
1730724000000|2024-11-04 12:40:00||3291.5||3291.5||3291.5||3290|0
1730724300000|2024-11-04 12:45:00|3299|3292|3300.5|3294.5|3300.5|3296|3299|3292|0
1730724600000|2024-11-04 12:50:00||3294||3294||3295||3294|0
1730724900000|2024-11-04 12:55:00||3294.5||3295||3295.5||3294.5|0
1730725200000|2024-11-04 13:00:00||3295.5||3295||3296||3295|0
1730725500000|2024-11-04 13:05:00||3295.5||3292||3296||3292|0
1730725800000|2024-11-04 13:10:00||3291.5||3291.5||3291.5||3291.5|0
1730726100000|2024-11-04 13:15:00|3300|3291|3299.5|3292.5|3300|3292.5|3299.5|3291|0
1730726400000|2024-11-04 13:20:00||3292||3290||3292||3290|0
1730726700000|2024-11-04 13:25:00|3299|3289.5|3298.5|3291|3299|3291|3298.5|3289.5|0
1730727000000|2024-11-04 13:30:00||3290.5||3289.5||3290.5||3289.5|0
1730727300000|2024-11-04 13:35:00|3298|3289|3297.5|3289|3298|3289|3297.5|3289|0
1730727600000|2024-11-04 13:40:00|3296.5|3288.5|3296.5|3287.5|3296.5|3288.5|3296.5|3287.5|0
1730727900000|2024-11-04 13:45:00|3296|3287|3295.5|3286|3296|3287.5|3295.5|3286|0
1730728200000|2024-11-04 13:50:00|3294.5|3286.5|3292.5|3284|3294.5|3287|3292.5|3284|0
1730728500000|2024-11-04 13:55:00||3284.5||3285.5||3285.5||3283.5|0
1730728800000|2024-11-04 14:00:00||3286||3286||3286.5||3285.5|0
1730729100000|2024-11-04 14:05:00||3286.5||3288||3288||3286.5|0
1730729400000|2024-11-04 14:10:00||3287.5||3285.5||3287.5||3285.5|0
1730729700000|2024-11-04 14:15:00||3286||3285.5||3286.5||3285.5|0
1730730000000|2024-11-04 14:20:00|3292|3285|3291.5|3284.5|3292|3285|3291.5|3282.5|0
1730730300000|2024-11-04 14:25:00||3284||3284||3285.5||3283.5|0
1730730600000|2024-11-04 14:30:00|3291|3283.5|3287.5|3279|3291|3283.5|3287.5|3279|0
1730730900000|2024-11-04 14:35:00|3287|3278.5|3285.5|3276.5|3287|3279.5|3285.5|3276.5|0
1730731200000|2024-11-04 14:40:00||3277||3279.5||3280||3277|0
1730731500000|2024-11-04 14:45:00||3280||3278.5||3280.5||3278.5|0
1730731800000|2024-11-04 14:50:00|3285|3278|3280.5|3275.5|3285|3278|3279.5|3275|0
1730732100000|2024-11-04 14:55:00|3281|3273.5|3284|3273.5|3284|3273.5|3280.5|3273.5|0
1730732400000|2024-11-04 15:00:00|3284.5|3274|3285.5|3280.5|3286|3281|3284.5|3274|0
1730732700000|2024-11-04 15:05:00|3286|3280|3285.5|3280.5|3286|3281.5|3285.5|3279|0
1730733000000|2024-11-04 15:10:00|3286|3281|3286.5|3280|3286.5|3281.5|3286|3280|0
1730733300000|2024-11-04 15:15:00|3287|3280.5|3288.5|3283.5|3288.5|3283.5|3287|3280.5|0
1730733600000|2024-11-04 15:20:00|3289|3284|3292.5|3288|3293|3288|3289|3284|0
1730733900000|2024-11-04 15:25:00|3293|3287.5|3292.5|3287.5|3293|3287.5|3292.5|3286.5|0
1730734200000|2024-11-04 15:30:00|3293|3288|3293.5|3288|3294|3289.5|3292.5|3287.5|1
1730734500000|2024-11-04 15:35:00||3287.5||3286.5||3288.5||3285.5|0
1730734800000|2024-11-04 15:40:00|3294|3287|3293.5|3289|3294|3289.5|3293.5|3286.5|0
1730735100000|2024-11-04 15:45:00|3294|3288.5|3294.5|3289.5|3294.5|3289.5|3294|3286.5|0
1730735400000|2024-11-04 15:50:00||3289||3287||3289||3287|0
1730735700000|2024-11-04 15:55:00|3294|3286.5|3293.5|3285|3294|3287|3293.5|3285|0
1730736000000|2024-11-04 16:00:00|3292.5|3285.5|3290.5|3282.5|3292.5|3286|3290.5|3281.5|0
1730736300000|2024-11-04 16:05:00||3282||3281.5||3282||3281.5|0
1730736600000|2024-11-04 16:10:00||3282||3283||3283||3282|0
1730736900000|2024-11-04 16:15:00||3283.5||3282.5||3284||3282.5|0
1730737200000|2024-11-04 16:20:00|3290|3282|3288.5|3280|3290|3282|3288.5|3280|0
1730737500000|2024-11-04 16:25:00|3288|3279.5|3287.5|3279.5|3288|3279.5|3287.5|3279.5|0
1730737800000|2024-11-04 16:30:00|3292.5|3279|3304.5|3268.5|3308.5|3279|3288.5|3254.5|0
1730738100000|2024-11-04 16:35:00|3304|3268|3295.5|3267.5|3333|3270|3288|3225.5|0
1730738400000|2024-11-04 16:40:00|3295|3261.5|3292.5|3265.5|3296|3268|3287|3259|0
1730738700000|2024-11-04 16:45:00|3292|3259.5|3327|3224.5|3333.5|3265.5|3285|3219.5|0
1730739300000|2024-11-04 16:55:00|3325|3223|3325|3223|3325|3223|3324.5|3223|0
1730739600000|2024-11-04 17:00:00|3327|3224.5|3325|3223|3327|3224.5|3325|3223|0
1730739900000|2024-11-04 17:05:00|3323.5|3221.5|3323.5|3221.5|3323.5|3221.5|3323.5|3221.5|0
1730740200000|2024-11-04 17:10:00|3325|3223|3327|3224.5|3327|3224.5|3325|3223|0
1730740800000|2024-11-04 17:20:00|3328.5|3226|3330|3227.5|3330|3227.5|3328|3226|0
1730741400000|2024-11-04 17:30:00|3328.5|3226|3328.5|3226|3328.5|3226|3328.5|3226|0
1730742000000|2024-11-04 17:40:00|3330|3227.5|3330|3227.5|3330|3227.5|3330|3227.5|0
1730742300000|2024-11-04 17:45:00|3331.5|3229|3331.5|3229|3331.5|3229|3331.5|3229|0
1730743200000|2024-11-04 18:00:00|3330|3227.5|3330|3227.5|3330|3227.5|3330|3227.5|0
1730743500000|2024-11-04 18:05:00|3328.5|3226|3327|3224.5|3328.5|3226|3327|3224.5|0
1730743800000|2024-11-04 18:10:00|3328.5|3226|3331.5|3229|3331.5|3229|3328.5|3226|0
1730744100000|2024-11-04 18:15:00|3330||3330||3330||3330||0
1730744400000|2024-11-04 18:20:00|3331.5|3227.5|3331.5|3229|3331.5|3229|3331.5|3227.5|0
1730744700000|2024-11-04 18:25:00|3330|3227.5|3330|3227.5|3330|3227.5|3330|3227.5|0
1730745300000|2024-11-04 18:35:00|3331.5|3229|3331.5|3229|3331.5|3229|3331.5|3229|0
1730745900000|2024-11-04 18:45:00|3333|3230.5|3333|3230.5|3333|3230.5|3333|3230.5|0
1730746500000|2024-11-04 18:55:00|3331.5|3229|3331.5|3229|3331.5|3229|3331.5|3229|0
1730748600000|2024-11-04 19:30:00|3330|3227.5|3331.5|3229|3331.5|3229|3330|3227.5|0
1730748900000|2024-11-04 19:35:00||3230.5||3230.5||3230.5||3230.5|0
1730749200000|2024-11-04 19:40:00|3333||3333||3333||3333||0
1730749500000|2024-11-04 19:45:00|3331.5||3331.5||3331.5||3331.5||0
1730749800000|2024-11-04 19:50:00||3229||3229||3229||3229|0
1730752200000|2024-11-04 20:30:00|3330|3227.5|3330|3227.5|3330|3227.5|3330|3227.5|0
1730752500000|2024-11-04 20:35:00|3328.5|3226|3327|3224.5|3328.5|3226|3327|3224.5|0
1730752800000|2024-11-04 20:40:00|3328.5|3226|3328.5|3226|3328.5|3226|3328.5|3226|0
1730753700000|2024-11-04 20:55:00||3227.5||3227.5||3227.5||3227.5|0
1730790000000|2024-11-05 07:00:00|3313|3260|3335.5|3233.5|3337|3260|3313|3233.5|0
1730792700000|2024-11-05 07:45:00|3307.5|3236|3307.5|3236|3307.5|3236|3307.5|3236|0
1730793000000|2024-11-05 07:50:00|3337.5|3226.5|3340|3225.5|3364.5|3226.5|3337.5|3207.5|0
1730793300000|2024-11-05 07:55:00|3333.5|3234.5|3293.5|3267.5|3333.5|3267.5|3293.5|3234.5|0
1730793600000|2024-11-05 08:00:00|3294|3268.5|3286|3278|3320.5|3281|3286|3255.5|0
1730793900000|2024-11-05 08:05:00|3285.5|3277.5|3282.5|3275.5|3285.5|3279|3282.5|3274|0
1730794200000|2024-11-05 08:10:00|3282|3275|3279.5|3271.5|3282|3275|3279.5|3270.5|0
1730794500000|2024-11-05 08:15:00|3280|3272|3279.5|3272|3280.5|3276|3279.5|3271|0
1730794800000|2024-11-05 08:20:00|3296|3271.5|3278.5|3270|3299|3271.5|3278.5|3250|0
1730795100000|2024-11-05 08:25:00||3269.5||3271.5||3272||3269.5|0
1730795400000|2024-11-05 08:30:00|3279|3271|3281|3276|3281|3276|3278.5|3270|0
1730795700000|2024-11-05 08:35:00|3281.5|3276.5|3283|3277|3283.5|3278.5|3281.5|3276.5|0
1730796000000|2024-11-05 08:40:00|3283.5|3276.5|3284|3277.5|3284.5|3279.5|3283.5|3275.5|0
1730796300000|2024-11-05 08:45:00|3284.5|3277|3284.5|3279.5|3284.5|3280|3284|3276|0
1730796600000|2024-11-05 08:50:00|3284|3280|3287|3282.5|3287|3282.5|3284|3280|0
1730796900000|2024-11-05 08:55:00|3287.5|3283.5|3290|3285|3290|3286|3287.5|3283.5|0
1730797200000|2024-11-05 09:00:00|3289.5|3284.5|3289.5|3282.5|3289.5|3285|3289.5|3281.5|0
1730797500000|2024-11-05 09:05:00||3282||3284||3285||3282|0
1730797800000|2024-11-05 09:10:00|3290|3284.5|3290.5|3285.5|3291|3286.5|3289.5|3284.5|0
1730798100000|2024-11-05 09:15:00|3291|3286|3291|3286.5|3291.5|3287.5|3290.5|3285.5|0
1730798400000|2024-11-05 09:20:00|3291.5|3287|3293|3288|3293.5|3288.5|3291.5|3287|0
1730798700000|2024-11-05 09:25:00|3293.5|3287.5|3293|3287.5|3293.5|3289.5|3293|3287.5|0
1730799000000|2024-11-05 09:30:00|3293.5|3288|3302.5|3288.5|3319|3289|3293|3284|0
1730799300000|2024-11-05 09:35:00|3301.5|3289|3299|3294|3301.5|3294|3298|3289|0
1730799600000|2024-11-05 09:40:00|3299.5|3294.5|3299|3294|3299.5|3295|3299|3293|0
1730799900000|2024-11-05 09:45:00||3293.5||3293||3293.5||3292.5|0
1730800200000|2024-11-05 09:50:00|3301|3292.5|3302.5|3287.5|3319|3292.5|3301|3286.5|0
1730800500000|2024-11-05 09:55:00|3319.5|3288|3299|3294.5|3319.5|3295|3298|3288|0
1730800800000|2024-11-05 10:00:00||3294||3292||3294.5||3292|0
1730801100000|2024-11-05 10:05:00|3298|3291.5|3297.5|3291|3298|3291.5|3297.5|3289.5|0
1730801400000|2024-11-05 10:10:00|3294|3291.5|3296.5|3290|3297|3292|3294|3290|0
1730801700000|2024-11-05 10:15:00|3296|3289.5|3293.5|3288|3296|3289.5|3293.5|3285|0
1730802000000|2024-11-05 10:20:00||3287.5||3288.5||3289.5||3287.5|0
1730802300000|2024-11-05 10:25:00|3294|3288|3294|3289.5|3294|3289.5|3294|3287.5|0
1730802600000|2024-11-05 10:30:00|3294.5|3289|3294.5|3288.5|3294.5|3290|3294.5|3288.5|0
1730802900000|2024-11-05 10:35:00||3288||3288||3288.5||3287.5|0
1730803200000|2024-11-05 10:40:00||3287.5||3288||3288.5||3286.5|0
1730803500000|2024-11-05 10:45:00||3288.5||3287.5||3290||3287.5|0
1730803800000|2024-11-05 10:50:00||3288||3288||3288.5||3288|0
1730804100000|2024-11-05 10:55:00||3288.5||3288.5||3289||3288.5|0
1730804400000|2024-11-05 11:00:00|3295|3289|3295|3290.5|3295|3290.5|3295|3289|0
1730804700000|2024-11-05 11:05:00|3295.5|3291|3295.5|3290|3295.5|3291.5|3295.5|3290|0
1730805000000|2024-11-05 11:10:00||3290.5||3289.5||3291||3289.5|0
1730805300000|2024-11-05 11:15:00||3289||3289||3289||3289|0
1730805600000|2024-11-05 11:20:00|3296|3289.5|3295.5|3291|3296|3291.5|3295.5|3289.5|0
1730805900000|2024-11-05 11:25:00|3296|3290.5|3295.5|3290.5|3296|3290.5|3295.5|3290.5|0
1730806200000|2024-11-05 11:30:00||3290||3290.5||3290.5||3288.5|0
1730806800000|2024-11-05 11:40:00|3296|3291|3295.5|3290.5|3296|3291.5|3295.5|3290.5|0
1730807100000|2024-11-05 11:45:00||3290||3289||3290||3289|0
1730807400000|2024-11-05 11:50:00||3288.5||3287||3288.5||3287|0
1730807700000|2024-11-05 11:55:00||3287.5||3287.5||3288||3287.5|0
1730808000000|2024-11-05 12:00:00|3314|3287|3297.5|3289.5|3316|3290|3297.5|3265|0
1730808300000|2024-11-05 12:05:00|3297|3289|3295.5|3287.5|3297|3289|3295.5|3287.5|0
1730808600000|2024-11-05 12:10:00||3288||3289||3289.5||3288|0
1730808900000|2024-11-05 12:15:00||3289.5||3289.5||3290||3289.5|0
1730809200000|2024-11-05 12:20:00|3294.5|3289|3294.5|3287|3294.5|3289|3294.5|3285.5|0
1730809500000|2024-11-05 12:25:00||3287.5||3287.5||3288||3287.5|0
1730809800000|2024-11-05 12:30:00||3287||3286||3287||3286|0
1730810100000|2024-11-05 12:35:00||3285.5||3286.5||3286.5||3285.5|0
1730810400000|2024-11-05 12:40:00||3286||3288||3288||3286|0
1730810700000|2024-11-05 12:45:00|3298|3287.5|3301|3285|3317|3289.5|3298|3283|0
1730811000000|2024-11-05 12:50:00|3300|3284|3298.5|3291|3317|3291|3298.5|3284|0
1730811300000|2024-11-05 12:55:00|3298|3290.5|3297.5|3289.5|3298|3291.5|3297.5|3289.5|0
1730811600000|2024-11-05 13:00:00||3290||3291.5||3291.5||3290|0
1730811900000|2024-11-05 13:05:00||3292||3291.5||3292.5||3291.5|0
1730812200000|2024-11-05 13:10:00||3292||3292.5||3292.5||3292|0
1730812500000|2024-11-05 13:15:00|3298|3292|3298.5|3294|3298.5|3294|3298|3292|0
1730812800000|2024-11-05 13:20:00|3299|3295|3299.5|3295|3300|3295|3299|3295|0
1730813100000|2024-11-05 13:25:00|3300|3294.5|3302.5|3291.5|3302.5|3294.5|3299.5|3291.5|0
1730813400000|2024-11-05 13:30:00|3302|3292|3302|3295.5|3302|3296|3302|3292|0
1730813700000|2024-11-05 13:35:00||3296||3295.5||3296.5||3295.5|0
1730814000000|2024-11-05 13:40:00||3296||3296||3297||3296|0
1730814300000|2024-11-05 13:45:00||3295.5||3296||3296||3295|0
1730814900000|2024-11-05 13:55:00||3295.5||3293.5||3295.5||3293.5|0
1730815200000|2024-11-05 14:00:00|3301|3293|3299.5|3292|3301|3293|3299.5|3291|0
1730815500000|2024-11-05 14:05:00|3299|3291.5|3297.5|3289|3299|3291.5|3297.5|3289|0
1730815800000|2024-11-05 14:10:00||3289.5||3289.5||3290||3289.5|0
1730816100000|2024-11-05 14:15:00|3297|3289|3296.5|3288.5|3297|3289|3296.5|3288.5|0
1730816400000|2024-11-05 14:20:00|3296|3288|3295.5|3289.5|3296|3289.5|3295.5|3287.5|0
1730816700000|2024-11-05 14:25:00||3289||3286.5||3289||3286.5|0
1730817000000|2024-11-05 14:30:00||3286||3289||3289||3286|0
1730817300000|2024-11-05 14:35:00|3295|3289.5|3296.5|3288.5|3296.5|3290|3293|3288|0
1730817600000|2024-11-05 14:40:00|3297|3289|3299|3288.5|3299|3290.5|3294.5|3288.5|0
1730817900000|2024-11-05 14:45:00|3298|3288|3298|3290.5|3299|3290.5|3295|3288|0
1730818200000|2024-11-05 14:50:00|3298.5|3291|3299.5|3291.5|3299.5|3291.5|3297|3291|0
1730818500000|2024-11-05 14:55:00|3299|3292|3302.5|3291.5|3302.5|3292.5|3298.5|3291.5|0
1730818800000|2024-11-05 15:00:00|3303|3292|3301.5|3294|3304|3295|3301.5|3292|0
1730819100000|2024-11-05 15:05:00||3293.5||3294||3294.5||3293.5|0
1730819400000|2024-11-05 15:10:00|3301|3294.5|3301|3296|3301|3296|3300.5|3292|0
1730819700000|2024-11-05 15:15:00|3300.5|3295.5|3300.5|3294|3300.5|3295.5|3300.5|3294|0
1730820000000|2024-11-05 15:20:00|3301|3294.5|3301|3296|3301|3296|3301|3294.5|0
1730820300000|2024-11-05 15:25:00|3301.5|3296.5|3301.5|3293|3301.5|3297|3301.5|3293|0
1730820600000|2024-11-05 15:30:00||3293.5||3294.5||3294.5||3293.5|0
1730820900000|2024-11-05 15:35:00||3295||3297||3297||3294.5|0
1730821200000|2024-11-05 15:40:00|3302|3298|3302.5|3297|3302.5|3298|3301.5|3296.5|0
1730821500000|2024-11-05 15:45:00||3296.5||3296.5||3298||3295.5|0
1730821800000|2024-11-05 15:50:00||3298.5||3295.5||3298.5||3294.5|1
1730822100000|2024-11-05 15:55:00||3295||3296||3296||3294|0
1730822400000|2024-11-05 16:00:00||3295.5||3297||3297||3295|0
1730822700000|2024-11-05 16:05:00|3302|3297.5|3303|3298|3303|3298|3302|3297.5|0
1730823000000|2024-11-05 16:10:00|3302.5|3297.5|3302|3297|3302.5|3297.5|3302|3297|0
1730823300000|2024-11-05 16:15:00|3301.5|3297.5|3301|3296|3302|3297.5|3301|3296|0
1730823600000|2024-11-05 16:20:00|3300.5|3296.5|3301.5|3296.5|3301.5|3296.5|3300|3296.5|0
1730823900000|2024-11-05 16:25:00|3302|3296|3300.5|3296|3302.5|3296|3300.5|3296|0
1730824200000|2024-11-05 16:30:00|3315.5|3280|3318|3283|3318.5|3289|3308.5|3269|0
1730824500000|2024-11-05 16:35:00|3316|3283.5|3318|3281.5|3318|3290|3309|3275.5|0
1730824800000|2024-11-05 16:40:00|3317.5|3282.5|3313|3281.5|3319|3282.5|3312|3276|0
1730825100000|2024-11-05 16:45:00|3318.5|3282|3352.5|3250|3352.5|3282.5|3312.5|3243.5|0
1730825400000|2024-11-05 16:50:00|3352||3352.5||3352.5||3352||0
1730825700000|2024-11-05 16:55:00|3354.5||3354.5||3354.5||3354||0
1730826300000|2024-11-05 17:05:00|3356|3251.5|3356|3251.5|3356|3251.5|3356|3251.5|0
1730826600000|2024-11-05 17:10:00||3253||3253||3253||3253|0
1730826900000|2024-11-05 17:15:00|3357.5|3254.5|3357.5|3254.5|3357.5|3254.5|3357.5|3254.5|0
1730827500000|2024-11-05 17:25:00|3356|3253|3356|3253|3356|3253|3356|3253|0
1730827800000|2024-11-05 17:30:00|3357.5||3357.5||3357.5||3357.5||0
1730828400000|2024-11-05 17:40:00||3254.5||3254.5||3254.5||3254.5|0
1730830200000|2024-11-05 18:10:00|3356|3253|3356|3253|3356|3253|3356|3253|0
1730830800000|2024-11-05 18:20:00|3354.5|3251.5|3354.5|3251.5|3354.5|3251.5|3354.5|3251.5|0
1730831700000|2024-11-05 18:35:00|3353|3250|3351.5|3248.5|3353|3250|3351.5|3248.5|0
1730832000000|2024-11-05 18:40:00|3353|3250|3353|3250|3353|3250|3353|3250|0
1730832300000|2024-11-05 18:45:00|3351.5|3248.5|3351.5|3248.5|3351.5|3248.5|3351.5|3248.5|0
1730833200000|2024-11-05 19:00:00|3353|3250|3353|3250|3353|3250|3353|3250|0
1730833500000|2024-11-05 19:05:00|3354.5|3251.5|3354.5|3251.5|3354.5|3251.5|3354.5|3251.5|0
1730834100000|2024-11-05 19:15:00||3250||3250||3250||3250|0
1730834400000|2024-11-05 19:20:00|3353||3353||3353||3353||0
1730835600000|2024-11-05 19:40:00|3352.5||3353||3353||3352.5||0
1730836200000|2024-11-05 19:50:00|3351.5|3248.5|3350|3247|3351.5|3248.5|3350|3247|0
1730836500000|2024-11-05 19:55:00|3348|3245|3348|3245|3348|3245|3348|3245|0
1730837100000|2024-11-05 20:05:00|3350|3247|3351.5|3247|3351.5|3247|3350|3247|0
1730837400000|2024-11-05 20:10:00||3248.5||3248.5||3248.5||3248.5|0
1730838000000|2024-11-05 20:20:00||3247||3247||3247||3247|0
1730838300000|2024-11-05 20:25:00|3350||3350||3350||3350||0
1730838600000|2024-11-05 20:30:00|3351.5|3248.5|3351.5|3248.5|3351.5|3248.5|3351.5|3248.5|0
1730838900000|2024-11-05 20:35:00|3353|3250|3353|3250|3353|3250|3353|3250|0
1730839200000|2024-11-05 20:40:00|3351.5|3248.5|3351.5|3248.5|3351.5|3248.5|3351.5|3248.5|0
1730839800000|2024-11-05 20:50:00|3353|3250|3353|3250|3353|3250|3353|3250|0
1730840100000|2024-11-05 20:55:00|3354.5|3251.5|3354.5|3251.5|3354.5|3251.5|3354.5|3251.5|0
1730876400000|2024-11-06 07:00:00|3341|3269.5|3355.5|3252|3357|3269.5|3335|3252|0
1730877600000|2024-11-06 07:20:00|3362.5|3288|3362.5|3288|3362.5|3288|3362.5|3288|0
1730877900000|2024-11-06 07:25:00|3366.5|3287|3366.5|3287|3366.5|3287|3366.5|3287|0
1730878500000|2024-11-06 07:35:00|3372.5|3294|3377.5|3294|3378.5|3294|3372|3294|0
1730878800000|2024-11-06 07:40:00|3371.5|3294.5|3371.5|3294.5|3371.5|3294.5|3371.5|3294.5|0
1730879100000|2024-11-06 07:45:00|3365|3295|3365|3301.5|3365|3301.5|3365|3295|0
1730879400000|2024-11-06 07:50:00|3365.5|3234|3378|3256.5|3386.5|3256.5|3365.5|3234|0
1730879700000|2024-11-06 07:55:00|3384|3263|3399.5|3291.5|3399.5|3291.5|3380.5|3263|0
1730880000000|2024-11-06 08:00:00|3395.5|3298.5|3367.5|3328.5|3400.5|3328.5|3362|3280|0
1730880300000|2024-11-06 08:05:00|3373.5|3329|3374|3335|3374|3335|3373.5|3329|0
1730880600000|2024-11-06 08:10:00|3374.5|3283|3384|3343.5|3402.5|3343.5|3371.5|3283|0
1730880900000|2024-11-06 08:15:00|3384.5|3344|3384|3345|3384.5|3349.5|3384|3326.5|0
1730881200000|2024-11-06 08:20:00|3383.5|3345.5|3362|3356|3383.5|3356|3359.5|3332|0
1730881500000|2024-11-06 08:25:00|3362.5|3356.5|3368|3359|3368.5|3359|3362.5|3356.5|0
1730881800000|2024-11-06 08:30:00|3368.5|3359.5|3368.5|3362.5|3372.5|3363|3365.5|3359.5|25
1730882100000|2024-11-06 08:35:00|3367.5|3362|3362.5|3355.5|3367.5|3362.5|3362.5|3352.5|0
1730882400000|2024-11-06 08:40:00|3362|3355|3359.5|3352.5|3362|3356.5|3359.5|3351.5|0
1730882700000|2024-11-06 08:45:00||3353||3353||3355||3352|0
1730883000000|2024-11-06 08:50:00|3360|3352.5|3359.5|3352|3360|3355|3359.5|3352|0
1730883300000|2024-11-06 08:55:00|3359|3351.5|3357.5|3350|3359|3352|3357.5|3349.5|0
1730883600000|2024-11-06 09:00:00|3358|3349.5|3358.5|3354|3359|3354|3358|3348|0
1730883900000|2024-11-06 09:05:00|3359|3353.5|3360|3353.5|3382|3355.5|3358.5|3333|0
1730884200000|2024-11-06 09:10:00|3360.5|3354|3360|3354.5|3360.5|3356|3360|3353|0
1730884500000|2024-11-06 09:15:00|3360.5|3354|3360|3352|3360.5|3355.5|3360|3351.5|0
1730884800000|2024-11-06 09:20:00|3358.5|3351.5|3353.5|3345|3358.5|3351.5|3353.5|3345|0
1730885100000|2024-11-06 09:25:00|3352.5|3344.5|3343.5|3335|3352.5|3344.5|3343.5|3335|0
1730885400000|2024-11-06 09:30:00|3342.5|3335.5|3342.5|3333.5|3342.5|3335.5|3342.5|3333.5|0
1730885700000|2024-11-06 09:35:00|3341.5|3333|3336.5|3328.5|3341.5|3333|3336.5|3328|0
1730886000000|2024-11-06 09:40:00|3335.5|3328|3328.5|3320|3335.5|3328|3328.5|3320|0
1730886300000|2024-11-06 09:45:00|3327|3320.5|3348|3295|3351|3320.5|3326.5|3292|0
1730886600000|2024-11-06 09:50:00|3347|3296|3327|3317.5|3347|3317.5|3323.5|3296|1
1730886900000|2024-11-06 09:55:00|3326.5|3318.5|3332.5|3322.5|3332.5|3322.5|3326.5|3318.5|0
1730887200000|2024-11-06 10:00:00|3333|3323.5|3337.5|3328.5|3338|3328.5|3332.5|3323.5|0
1730888100000|2024-11-06 10:15:00|3338|3329.5|3344.5|3335.5|3344.5|3335.5|3337.5|3329.5|0
1730888400000|2024-11-06 10:20:00|3344|3336.5|3346.5|3338.5|3347|3338.5|3344|3336.5|0
1730888700000|2024-11-06 10:25:00|3347||3347.5||3348||3347||0
1730889000000|2024-11-06 10:30:00|3348||3347.5||3348||3347.5||0
1730889600000|2024-11-06 10:40:00|3347|3338|3344.5|3336.5|3347|3338|3344.5|3336|0
1730889900000|2024-11-06 10:45:00||3336||3336.5||3336.5||3336|0
1730890200000|2024-11-06 10:50:00||3336||3336||3336.5||3336|0
1730890500000|2024-11-06 10:55:00|3343.5|3335.5|3342.5|3334.5|3343.5|3335.5|3342.5|3334.5|0
1730890800000|2024-11-06 11:00:00|3346|3334|3338.5|3326|3359|3334.5|3338.5|3308|0
1730891100000|2024-11-06 11:05:00||3326.5||3328||3328||3326.5|0
1730891700000|2024-11-06 11:15:00|3355|3326|3340.5|3330.5|3355|3330.5|3340.5|3312|0
1730892000000|2024-11-06 11:20:00||3331||3331.5||3331.5||3331|0
1730892300000|2024-11-06 11:25:00|3340|3331|3339.5|3331.5|3340|3331.5|3339.5|3331|0
1730892600000|2024-11-06 11:30:00|3338.5|3331|3338.5|3330.5|3338.5|3331|3338.5|3330|0
1730892900000|2024-11-06 11:35:00|3358|3325.5|3338.5|3326.5|3358|3326.5|3338.5|3325.5|0
1730893200000|2024-11-06 11:40:00|3338||3335.5||3338||3335.5||0
1730893500000|2024-11-06 11:45:00|3334.5|3326|3327.5|3319.5|3334.5|3326|3327.5|3319.5|0
1730893800000|2024-11-06 11:50:00|3344|3319|3324.5|3313|3346|3319.5|3324.5|3297|0
1730894100000|2024-11-06 11:55:00||3313.5||3315||3315||3313.5|0
1730894400000|2024-11-06 12:00:00|3343|3311|3327.5|3318|3345|3318|3325.5|3292|0
1730894700000|2024-11-06 12:05:00|3328|3319|3330|3321|3330.5|3321|3327.5|3319|0
1730895000000|2024-11-06 12:10:00|3328.5|3320.5|3328.5|3320|3328.5|3320.5|3328.5|3319.5|0
1730895300000|2024-11-06 12:15:00|3327.5|3319.5|3326.5|3318|3327.5|3320|3326.5|3317.5|0
1730895600000|2024-11-06 12:20:00|3326|3317.5|3323.5|3315|3326|3317.5|3323.5|3315|0
1730895900000|2024-11-06 12:25:00||3314.5||3315||3315||3314.5|0
1730896200000|2024-11-06 12:30:00|3324|3315.5|3324.5|3316|3324.5|3316|3324|3315.5|0
1730896500000|2024-11-06 12:35:00|3325|3317|3326|3317|3326|3317|3324.5|3317|0
1730896800000|2024-11-06 12:40:00|3326.5|3317.5|3328.5|3319|3328.5|3319|3326.5|3317.5|0
1730897100000|2024-11-06 12:45:00|3329|3319.5|3334.5|3325|3335|3325|3329|3319.5|0
1730897400000|2024-11-06 12:50:00|3334|3324.5|3332.5|3324|3334|3324.5|3332.5|3323.5|0
1730897700000|2024-11-06 12:55:00|3333|3325|3334.5|3326|3335|3326|3333|3325|0
1730898000000|2024-11-06 13:00:00|3334|3325.5|3330|3324|3334|3325.5|3330|3324|0
1730898300000|2024-11-06 13:05:00||3323.5||3323||3323.5||3323|0
1730898600000|2024-11-06 13:10:00|3326.5|3322.5|3324|3319|3326.5|3322.5|3324|3319|0
1730898900000|2024-11-06 13:15:00|3324.5|3318.5|3324|3317|3324.5|3318.5|3324|3317|0
1730899200000|2024-11-06 13:20:00|3324.5|3318|3327|3318|3327.5|3318|3324.5|3318|1
1730899500000|2024-11-06 13:25:00|3325.5|3317.5|3325.5|3316.5|3325.5|3318|3325.5|3316.5|0
1730899800000|2024-11-06 13:30:00|3324.5|3316|3319.5|3311|3324.5|3316|3319.5|3310.5|0
1730900100000|2024-11-06 13:35:00|3319|3310.5|3316.5|3308|3319|3310.5|3316.5|3307.5|0
1730900400000|2024-11-06 13:40:00|3319|3305|3314.5|3305.5|3334|3305.5|3314.5|3305|0
1730900700000|2024-11-06 13:45:00|3313.5|3305|3310.5|3302.5|3313.5|3305|3310.5|3302|0
1730901000000|2024-11-06 13:50:00||3302||3302.5||3302.5||3302|0
1730901300000|2024-11-06 13:55:00|3311|3302|3311.5|3303.5|3311.5|3303.5|3311|3302|0
1730901600000|2024-11-06 14:00:00|3310.5|3303|3307.5|3299|3310.5|3303|3307.5|3298.5|0
1730901900000|2024-11-06 14:05:00|3306.5|3298.5|3306.5|3298|3306.5|3298.5|3306.5|3297.5|0
1730902200000|2024-11-06 14:10:00|3305.5|3297.5|3305.5|3296.5|3305.5|3298|3305.5|3296|0
1730902500000|2024-11-06 14:15:00|3306|3297|3308.5|3300.5|3309|3300.5|3306|3297|0
1730902800000|2024-11-06 14:20:00|3307.5|3300|3305.5|3296|3307.5|3300|3305.5|3296|0
1730903100000|2024-11-06 14:25:00|3304.5|3296.5|3302.5|3294|3304.5|3296.5|3302.5|3293.5|0
1730903400000|2024-11-06 14:30:00|3302|3293.5|3302.5|3294|3302.5|3294|3301.5|3292|0
1730903700000|2024-11-06 14:35:00|3303|3295|3307.5|3299|3308|3299|3303|3295|0
1730904000000|2024-11-06 14:40:00|3308|3300|3306.5|3297.5|3309|3300|3306.5|3297.5|0
1730904300000|2024-11-06 14:45:00|3306|3298|3292.5|3285|3306.5|3298|3292.5|3284.5|0
1730904600000|2024-11-06 14:50:00|3314.5|3263|3288.5|3279|3355|3279.5|3288.5|3219.5|0
1730904900000|2024-11-06 14:55:00|3287.5|3279.5|3287.5|3278.5|3287.5|3279.5|3284.5|3275|0
1730905200000|2024-11-06 15:00:00|3287|3278|3285.5|3276.5|3287|3278.5|3285.5|3276|0
1730905500000|2024-11-06 15:05:00|3284.5|3276|3282.5|3273.5|3284.5|3276.5|3282.5|3273|0
1730905800000|2024-11-06 15:10:00|3281.5|3273|3282.5|3273|3282.5|3273.5|3281.5|3272.5|0
1730906400000|2024-11-06 15:20:00|3283|3273.5|3283.5|3274|3283.5|3274|3283|3273.5|0
1730906700000|2024-11-06 15:25:00|3284|3276|3287.5|3281|3287.5|3281.5|3284|3276|0
1730907000000|2024-11-06 15:30:00||3276.5||3278.5||3278.5||3276.5|27
1730907300000|2024-11-06 15:35:00|3286.5|3278|3286.5|3277.5|3286.5|3278.5|3286.5|3277|0
1730907600000|2024-11-06 15:40:00||3277||3277.5||3277.5||3277|0
1730907900000|2024-11-06 15:45:00|3286|3277|3283.5|3274|3286|3277|3283.5|3274|0
1730908200000|2024-11-06 15:50:00|3282.5|3273.5|3280.5|3272|3282.5|3273.5|3280.5|3271.5|0
1730908500000|2024-11-06 15:55:00|3283|3267.5|3282.5|3268.5|3289|3268.5|3282.5|3267.5|0
1730908800000|2024-11-06 16:00:00|3282|3268|3277.5|3268|3282|3268|3277.5|3267.5|0
1730909100000|2024-11-06 16:05:00|3281|3266.5|3279.5|3266.5|3287|3266.5|3279.5|3266|0
1730909400000|2024-11-06 16:10:00|3280|3267|3283|3273.5|3283|3273.5|3280|3267|0
1730909700000|2024-11-06 16:15:00|3283.5|3274.5|3284|3275.5|3284.5|3275.5|3283|3274.5|0
1730910000000|2024-11-06 16:20:00||3275||3274.5||3275||3274|0
1730910300000|2024-11-06 16:25:00||3274||3274||3274||3274|7
1730910600000|2024-11-06 16:30:00|3294|3269|3289|3261|3296|3269|3287|3254|3
1730910900000|2024-11-06 16:35:00|3290|3260.5|3304|3250.5|3304|3260.5|3287|3250.5|0
1730911500000|2024-11-06 16:45:00|3336||3336||3336||3336||0
1730911800000|2024-11-06 16:50:00|3329|3219.5|3300.5|3247.5|3329|3247.5|3300.5|3219.5|0
1730912400000|2024-11-06 17:00:00|3329||3329||3329||3329||0
1730962800000|2024-11-07 07:00:00|3329|3219.5|3329|3219.5|3329|3219.5|3329|3219.5|0
1730965200000|2024-11-07 07:40:00|3325.5|3256|3325.5|3256|3325.5|3256|3325.5|3256|0
1730965800000|2024-11-07 07:50:00|3331.5|3254.5|3330.5|3236.5|3337.5|3254.5|3330.5|3217|0
1730966100000|2024-11-07 07:55:00|3324.5|3230.5|3319.5|3255.5|3324.5|3261.5|3318|3223.5|0
1730966400000|2024-11-07 08:00:00|3325.5|3256|3326|3292.5|3359|3292.5|3312|3256|0
1730966700000|2024-11-07 08:05:00|3332|3272.5|3339|3311|3339|3312|3332|3272.5|0
1730967000000|2024-11-07 08:10:00|3345|3310|3345.5|3318|3345.5|3318|3345|3310|0
1730967300000|2024-11-07 08:15:00|3345|3318.5|3331.5|3327.5|3345|3327.5|3327.5|3318.5|0
1730967600000|2024-11-07 08:20:00|3332|3327|3341|3336.5|3341|3336.5|3331.5|3327|0
1730967900000|2024-11-07 08:25:00|3341.5|3337|3350.5|3340.5|3371|3343.5|3341.5|3316|0
1730968200000|2024-11-07 08:30:00|3350|3340|3345.5|3338.5|3350|3341|3345.5|3336.5|0
1730968500000|2024-11-07 08:35:00|3348|3338|3346|3340.5|3364.5|3341|3345|3317|0
1730968800000|2024-11-07 08:40:00|3346.5|3340|3346|3341|3346.5|3342|3346|3337|0
1730969100000|2024-11-07 08:45:00|3346.5|3340.5|3348|3343|3348|3343.5|3346.5|3340.5|0
1730969400000|2024-11-07 08:50:00|3348.5|3343.5|3349.5|3344.5|3349.5|3345|3348|3342.5|0
1730969700000|2024-11-07 08:55:00|3349|3344|3349|3345|3349|3345|3349|3340.5|0
1730970000000|2024-11-07 09:00:00|3349.5|3344.5|3350.5|3343.5|3351|3346.5|3349.5|3343|0
1730970300000|2024-11-07 09:05:00||3344||3344.5||3345.5||3343.5|0
1730970600000|2024-11-07 09:10:00|3351|3345|3353|3346.5|3353.5|3349|3351|3345|0
1730970900000|2024-11-07 09:15:00||3347||3348.5||3348.5||3345|0
1730971200000|2024-11-07 09:20:00||3348||3346||3348||3346|0
1730971500000|2024-11-07 09:25:00||3345.5||3344.5||3346||3343.5|0
1730971800000|2024-11-07 09:30:00||3345||3347.5||3347.5||3344|0
1730972100000|2024-11-07 09:35:00|3351.5|3347|3351.5|3342.5|3351.5|3347.5|3351.5|3342.5|0
1730972400000|2024-11-07 09:40:00||3343||3344.5||3344.5||3342.5|0
1730972700000|2024-11-07 09:45:00|3351|3344|3350.5|3343|3351|3345|3350.5|3342|0
1730973000000|2024-11-07 09:50:00|3351|3343.5|3351.5|3346|3351.5|3347|3351|3343.5|0
1730973300000|2024-11-07 09:55:00||3345.5||3343.5||3346.5||3343.5|0
1730973600000|2024-11-07 10:00:00|3353|3344|3350.5|3345.5|3405|3345.5|3350.5|3298.5|0
1730973900000|2024-11-07 10:05:00|3351|3344.5|3350.5|3343.5|3351|3346.5|3350.5|3343.5|0
1730974200000|2024-11-07 10:10:00||3342||3345||3345||3342|0
1730974500000|2024-11-07 10:15:00|3351|3345.5|3351.5|3347|3351.5|3347|3350.5|3345|0
1730974800000|2024-11-07 10:20:00||3346||3345||3347||3345|0
1730975100000|2024-11-07 10:25:00|3351|3343.5|3348.5|3342|3351|3343.5|3348.5|3340|0
1730975400000|2024-11-07 10:30:00|3349|3340.5|3349.5|3344.5|3349.5|3344.5|3349|3340.5|0
1730975700000|2024-11-07 10:35:00|3350|3345|3349.5|3344|3350|3345.5|3349.5|3342|0
1730976000000|2024-11-07 10:40:00||3344.5||3344||3345||3344|0
1730976300000|2024-11-07 10:45:00||3342.5||3344||3344||3342|0
1730976600000|2024-11-07 10:50:00|3350|3344.5|3349.5|3345|3350|3345|3349.5|3344.5|0
1730976900000|2024-11-07 10:55:00|3350|3345.5|3350.5|3345|3350.5|3346|3350|3345|0
1730977200000|2024-11-07 11:00:00|3350|3343.5|3349.5|3341.5|3350|3343.5|3349.5|3341.5|0
1730977500000|2024-11-07 11:05:00|3349|3342|3348.5|3342.5|3349|3342.5|3348.5|3342|0
1730978100000|2024-11-07 11:15:00||3340.5||3343.5||3343.5||3340.5|0
1730978400000|2024-11-07 11:20:00|3349|3344.5|3349.5|3344.5|3349.5|3344.5|3349|3344.5|0
1730978700000|2024-11-07 11:25:00|3350|3345|3357|3342|3374|3347.5|3350|3342|0
1730979000000|2024-11-07 11:30:00|3356|3341|3346.5|3340.5|3370|3345|3345.5|3338.5|0
1730979300000|2024-11-07 11:35:00|3346|3340|3346.5|3339.5|3346.5|3340|3343.5|3339|0
1730979600000|2024-11-07 11:40:00|3347|3340.5|3364|3313.5|3369|3341|3347|3313.5|0
1730979900000|2024-11-07 11:45:00|3382.5|3313|3352.5|3344.5|3403|3346.5|3352.5|3297.5|0
1730980200000|2024-11-07 11:50:00|3351.5|3344|3351.5|3342.5|3351.5|3345|3351.5|3342.5|0
1730980500000|2024-11-07 11:55:00|3351|3342|3350.5|3339|3351|3342|3350.5|3339|0
1730980800000|2024-11-07 12:00:00|3402.5|3298|3351.5|3343.5|3402.5|3344|3351.5|3298|0
1730981100000|2024-11-07 12:05:00|3352|3344|3352.5|3347.5|3352.5|3347.5|3352|3344|0
1730981400000|2024-11-07 12:10:00|3352|3347|3354|3349|3354|3349|3352|3347|0
1730981700000|2024-11-07 12:15:00|3354.5|3349.5|3354.5|3350|3355|3351|3354.5|3349.5|0
1730982000000|2024-11-07 12:20:00|3355|3350.5|3356|3351.5|3356.5|3352|3355|3350.5|0
1730982300000|2024-11-07 12:25:00|3356.5|3351|3358|3353.5|3358|3353.5|3356|3351|0
1730982600000|2024-11-07 12:30:00|3358.5|3353|3354|3348.5|3358.5|3353|3353.5|3348.5|10
1730982900000|2024-11-07 12:35:00|3354.5||3354||3354.5||3353.5||0
1730983200000|2024-11-07 12:40:00|3354.5|3348|3352.5|3348|3355|3348|3352.5|3348|0
1730983500000|2024-11-07 12:45:00|3352|3347.5|3352.5|3347|3353|3347.5|3351.5|3346.5|0
1730983800000|2024-11-07 12:50:00|3352|3346.5|3352.5|3345.5|3352.5|3346.5|3350.5|3345.5|0
1730984100000|2024-11-07 12:55:00|3352||3350.5||3353||3350||0
1730984400000|2024-11-07 13:00:00|3351||3353||3353||3351||0
1730984700000|2024-11-07 13:05:00|3352.5||3352||3353||3351||0
1730985000000|2024-11-07 13:10:00|3352.5||3353||3353||3351.5||0
1730985300000|2024-11-07 13:15:00|3353.5|3346|3355|3347.5|3355|3347.5|3353.5|3346|0
1730985600000|2024-11-07 13:20:00|3353||3353||3354||3353||0
1730985900000|2024-11-07 13:25:00|3353.5|3347|3356.5|3345|3356.5|3347|3353|3345|0
1730986200000|2024-11-07 13:30:00|3355|3344.5|3355|3347|3355|3348|3355|3342|0
1730986500000|2024-11-07 13:35:00|3354|3347.5|3353.5|3345|3354|3348|3353.5|3344.5|0
1730986800000|2024-11-07 13:40:00||3345.5||3347||3347.5||3345.5|0
1730987100000|2024-11-07 13:45:00|3353|3346.5|3351.5|3343|3353|3346.5|3351.5|3343|0
1730987400000|2024-11-07 13:50:00||3343.5||3345||3345||3343.5|0
1730987700000|2024-11-07 13:55:00|3350.5|3344.5|3351.5|3346.5|3351.5|3346.5|3350.5|3342|2
1730988000000|2024-11-07 14:00:00|3352|3347|3353.5|3348.5|3353.5|3349.5|3351.5|3347|0
1730988300000|2024-11-07 14:05:00|3354|3348|3354|3350|3354.5|3350|3353.5|3347|0
1730988600000|2024-11-07 14:10:00|3354.5|3349.5|3356|3351|3356.5|3351|3354|3348|0
1730988900000|2024-11-07 14:15:00|3356.5|3351.5|3356.5|3350|3357|3352|3356.5|3350|0
1730989200000|2024-11-07 14:20:00||3350.5||3350.5||3352||3350.5|0
1730989500000|2024-11-07 14:25:00|3357|3350|3358.5|3349.5|3358.5|3350|3357|3349|0
1730989800000|2024-11-07 14:30:00|3359|3350.5|3359.5|3351.5|3360|3354.5|3358.5|3350.5|0
1730990100000|2024-11-07 14:35:00|3358.5|3351|3359|3354|3359|3354|3358.5|3350.5|0
1730990400000|2024-11-07 14:40:00|3358.5|3354.5|3360|3354.5|3360.5|3356|3358.5|3352|0
1730990700000|2024-11-07 14:45:00|3360.5|3354|3355.5|3351|3360.5|3356|3355.5|3351|0
1730991000000|2024-11-07 14:50:00|3356|3350.5|3356|3351|3358.5|3351|3355.5|3350.5|0
1730991300000|2024-11-07 14:55:00|3356.5|3350.5|3360|3349|3360|3350.5|3356|3349|0
1730991600000|2024-11-07 15:00:00|3360.5|3349.5|3360|3353|3360.5|3355|3360|3349.5|0
1730991900000|2024-11-07 15:05:00|3358.5|3352.5|3358.5|3350.5|3358.5|3354|3358.5|3350|0
1730992200000|2024-11-07 15:10:00|3357.5|3350|3354.5|3346|3357.5|3350|3354.5|3346|0
1730992500000|2024-11-07 15:15:00|3354|3345.5|3349.5|3344|3354|3345.5|3348|3343.5|0
1730992800000|2024-11-07 15:20:00|3350|3343.5|3347.5|3342.5|3350|3343.5|3347|3342|0
1730993100000|2024-11-07 15:25:00|3348|3342|3344.5|3339.5|3348|3342.5|3344.5|3339.5|0
1730993400000|2024-11-07 15:30:00|3345|3340|3346|3340|3347|3340|3345|3340|0
1730993700000|2024-11-07 15:35:00|3346.5||3345.5||3348.5||3345.5||0
1730994000000|2024-11-07 15:40:00|3346||3348||3348||3346||0
1730994300000|2024-11-07 15:45:00|3348.5|3340.5|3353.5|3345|3353.5|3345|3348.5|3340.5|0
1730994600000|2024-11-07 15:50:00|3353||3352||3353||3351||0
1730994900000|2024-11-07 15:55:00|3351.5|3344.5|3349|3344|3351.5|3344.5|3349|3344|0
1730995200000|2024-11-07 16:00:00|3349.5|3343.5|3346.5|3342|3349.5|3343.5|3346|3341.5|0
1730995500000|2024-11-07 16:05:00|3345.5|3341.5|3347|3340|3347|3341.5|3344.5|3339.5|0
1730995800000|2024-11-07 16:10:00|3346.5||3349||3349||3346||0
1730996100000|2024-11-07 16:15:00|3348.5|3340.5|3350.5|3342|3350.5|3342|3348|3340.5|0
1730996400000|2024-11-07 16:20:00|3351|3342.5|3352.5|3344|3352.5|3344|3351|3342.5|0
1730996700000|2024-11-07 16:25:00|3352|3343.5|3348.5|3344|3352|3344|3348.5|3343.5|0
1730997000000|2024-11-07 16:30:00|3366|3339|3356|3335|3404|3339|3355|3291.5|0
1730997300000|2024-11-07 16:35:00|3357|3335.5|3356|3329.5|3373|3338|3339|3329|3
1730997600000|2024-11-07 16:40:00|3361.5|3330|3361|3329.5|3362|3335|3355|3329|0
1730997900000|2024-11-07 16:45:00|3360.5|3330|3363|3331.5|3363|3337|3355.5|3329|0
1730998200000|2024-11-07 16:50:00|3398.5|3294.5|3401.5|3296|3401.5|3296|3398|3294.5|0
1730998500000|2024-11-07 16:55:00||3297.5||3297.5||3297.5||3297.5|0
1730998800000|2024-11-07 17:00:00|3400|3296|3400|3294.5|3400|3296|3400|3294.5|0
1730999100000|2024-11-07 17:05:00||3296||3296||3296||3296|0
1730999400000|2024-11-07 17:10:00|3401.5|3297.5|3401.5|3297.5|3401.5|3297.5|3401.5|3297.5|0
1730999700000|2024-11-07 17:15:00|3403|3299|3403|3299|3403|3299|3403|3299|0
1731000000000|2024-11-07 17:20:00|3402.5||3403||3403||3402.5||0
1731000300000|2024-11-07 17:25:00|3404.5||3404.5||3404.5||3404.5||0
1731000600000|2024-11-07 17:30:00||3301||3301||3301||3301|0
1731000900000|2024-11-07 17:35:00||3299||3299||3299||3299|0
1731001200000|2024-11-07 17:40:00|3403||3403||3403||3403||0
1731001500000|2024-11-07 17:45:00|3404.5|3301|3404.5|3301|3404.5|3301|3404.5|3301|0
1731002700000|2024-11-07 18:05:00|3404|3299|3404.5|3299|3404.5|3299|3404|3299|0
1731003000000|2024-11-07 18:10:00|3403||3403||3403||3403||0
1731005400000|2024-11-07 18:50:00|3404.5|3301|3404.5|3301|3404.5|3301|3404.5|3301|0
1731006300000|2024-11-07 19:05:00|3406|3299|3406|3302.5|3406|3302.5|3406|3299|0
1731007200000|2024-11-07 19:20:00|3404.5|3301|3404.5|3301|3404.5|3301|3404.5|3301|0
1731007500000|2024-11-07 19:25:00|3406|3302.5|3406|3302.5|3406|3302.5|3406|3302.5|0
1731007800000|2024-11-07 19:30:00|3405.5|3304|3408|3304|3408|3304|3405.5|3304|0
1731008100000|2024-11-07 19:35:00|3406|3302.5|3406|3302.5|3406|3302.5|3406|3302.5|0
1731008400000|2024-11-07 19:40:00|3404.5|3301|3406|3301|3406|3301|3404.5|3299|0
1731008700000|2024-11-07 19:45:00|3408|3302.5|3408|3304|3408|3304|3408|3302.5|0
1731009000000|2024-11-07 19:50:00||3302.5||3302.5||3302.5||3302.5|0
1731009300000|2024-11-07 19:55:00|3409.5|3304|3411|3305.5|3411|3305.5|3409.5|3304|0
1731009600000|2024-11-07 20:00:00|3409.5||3409.5||3409.5||3409.5||0
1731010200000|2024-11-07 20:10:00|3411|3307|3411|3307|3411|3307|3411|3307|0
1731010500000|2024-11-07 20:15:00|3412.5||3412.5||3412.5||3412.5||0
1731010800000|2024-11-07 20:20:00|3411||3411||3411||3411||0
1731011400000|2024-11-07 20:30:00|3409.5|3305.5|3409.5|3305.5|3409.5|3305.5|3409.5|3305.5|0
1731011700000|2024-11-07 20:35:00|3408|3304|3408|3304|3408|3304|3408|3304|0
1731012300000|2024-11-07 20:45:00|3409.5|3305.5|3409.5|3305.5|3409.5|3305.5|3409.5|3305.5|0
1731012600000|2024-11-07 20:50:00|3408|3304|3408|3304|3408|3304|3408|3304|0
1731012900000|2024-11-07 20:55:00|3409.5|3305.5|3411|3305.5|3411|3305.5|3409.5|3305.5|0
1731049200000|2024-11-08 07:00:00|3378|3324.5|3404|3299.5|3404|3324.5|3378|3299.5|0
1731051300000|2024-11-08 07:35:00|3383|3320|3383|3320|3383|3320|3383|3320|0
1731052200000|2024-11-08 07:50:00|3388.5|3320.5|3398|3322|3398|3322|3388.5|3320.5|0
1731052500000|2024-11-08 07:55:00|3392|3322.5|3379|3334|3392|3334|3373|3322.5|0
1731052800000|2024-11-08 08:00:00|3378.5|3335.5|3362|3357|3400|3361|3361.5|3335.5|26
1731053100000|2024-11-08 08:05:00|3362.5|3358|3364.5|3361.5|3370|3361.5|3362.5|3347|0
1731053400000|2024-11-08 08:10:00|3364|3359|3358.5|3353.5|3364|3359|3358|3353|1
1731053700000|2024-11-08 08:15:00|3359|3354|3358|3353|3363|3357.5|3357.5|3352.5|0
1731054000000|2024-11-08 08:20:00|3358.5|3354|3359.5|3354|3363|3358|3358.5|3354|0
1731054300000|2024-11-08 08:25:00|3359|3355|3360.5|3355|3361|3355|3358.5|3353.5|0
1731054600000|2024-11-08 08:30:00|3361|3355.5|3365|3359|3365|3359|3359.5|3355|0
1731054900000|2024-11-08 08:35:00|3365.5|3359.5|3369.5|3364|3370.5|3365|3365.5|3359.5|0
1731055200000|2024-11-08 08:40:00|3370|3363.5|3367|3362|3370|3364|3367|3362|0
1731055500000|2024-11-08 08:45:00|3366.5|3361.5|3363|3358|3366.5|3361.5|3362|3357|0
1731055800000|2024-11-08 08:50:00|3362.5|3357.5|3363.5|3358.5|3365|3360|3362|3357|0
1731056100000|2024-11-08 08:55:00|3363|3358|3365.5|3359|3365.5|3359|3360.5|3355.5|0
1731056400000|2024-11-08 09:00:00|3365|3360|3361.5|3356.5|3365.5|3360|3361.5|3356.5|0
1731056700000|2024-11-08 09:05:00|3361|3356|3360.5|3356|3361.5|3357|3359.5|3354.5|0
1731057000000|2024-11-08 09:10:00|3361|3355.5|3362|3357|3362|3357|3360|3355.5|0
1731057300000|2024-11-08 09:15:00|3361|3356.5|3361|3356|3361|3356.5|3360|3355.5|0
1731057600000|2024-11-08 09:20:00|3360.5|3355.5|3364|3358|3364|3358|3360|3355|0
1731057900000|2024-11-08 09:25:00|3364.5|3358.5|3363|3358|3364.5|3359|3362|3357.5|0
1731058200000|2024-11-08 09:30:00|3363.5|3357.5|3361.5|3357|3364|3358|3361.5|3356.5|0
1731058500000|2024-11-08 09:35:00|3361|3356.5|3358.5|3353|3361.5|3356.5|3356|3351.5|0
1731058800000|2024-11-08 09:40:00|3358|3352.5|3353|3348.5|3358|3353|3353|3348.5|0
1731059100000|2024-11-08 09:45:00|3353.5|3349|3349.5|3344.5|3356|3349|3349|3340|0
1731059400000|2024-11-08 09:50:00|3350|3345|3350|3345.5|3352|3347.5|3349.5|3345|1
1731059700000|2024-11-08 09:55:00|3350.5|3345|3349|3344.5|3351|3346|3349|3344.5|0
1731060000000|2024-11-08 10:00:00|3348.5|3344|3347.5|3343|3349|3344.5|3346|3342|0
1731060300000|2024-11-08 10:05:00|3348|3342.5|3343.5|3339|3348|3342.5|3342|3338|0
1731060600000|2024-11-08 10:10:00|3343|3339.5|3345|3340.5|3345.5|3341|3342.5|3338.5|0
1731060900000|2024-11-08 10:15:00|3345.5|3341|3346|3341.5|3347.5|3343|3345|3341|0
1731061200000|2024-11-08 10:20:00|3346.5|3342|3343|3339|3346.5|3342.5|3343|3339|0
1731061500000|2024-11-08 10:25:00|3342.5|3338.5|3340|3336|3343.5|3338.5|3339|3335|0
1731061800000|2024-11-08 10:30:00|3339.5|3335.5|3336|3332|3340|3335.5|3335.5|3331|0
1731062100000|2024-11-08 10:35:00|3335.5|3331.5|3333.5|3329.5|3336|3331.5|3332.5|3328.5|0
1731062400000|2024-11-08 10:40:00|3334|3330.5|3335.5|3331|3337|3333|3333.5|3330.5|0
1731062700000|2024-11-08 10:45:00|3335|3330.5|3339.3|3334.8|3339.3|3334.8|3332.5|3328.5|0
1731063000000|2024-11-08 10:50:00|3338.8|3334.3|3343|3338|3344|3339|3338.3|3334.3|0
1731063300000|2024-11-08 10:55:00|3342.5|3337.5|3341|3336|3344|3340|3340|3335.5|0
1731063600000|2024-11-08 11:00:00|3340.5|3335.5|3343|3339.5|3344|3339.5|3338|3333.5|0
1731063900000|2024-11-08 11:05:00|3343.5|3339|3342.5|3338|3344|3339|3341.5|3337.5|0
1731064200000|2024-11-08 11:10:00|3343|3338.5|3345.5|3341.5|3346.5|3342|3342.5|3338.5|0
1731064500000|2024-11-08 11:15:00|3346|3342|3347.5|3343|3348|3343|3345.5|3342|0
1731064800000|2024-11-08 11:20:00|3347|3343.5|3348.5|3344|3351|3346|3347|3343.5|0
1731065100000|2024-11-08 11:25:00|3348|3343.5|3349.5|3345|3349.5|3345|3347|3343|0
1731065400000|2024-11-08 11:30:00|3349|3345.5|3350|3345.5|3350.5|3346|3348.5|3345.5|0
1731065700000|2024-11-08 11:35:00|3349.5|3346|3355|3351|3355.5|3351.5|3349.5|3346|0
1731066000000|2024-11-08 11:40:00|3354.5|3350.5|3355|3350.5|3356|3351.5|3354.5|3350.5|0
1731066300000|2024-11-08 11:45:00|3355.5|3350|3354.5|3350|3355.5|3350|3354|3350|0
1731066600000|2024-11-08 11:50:00|3354|3349.5|3356|3351.5|3356.5|3351.5|3353.5|3349.5|0
1731066900000|2024-11-08 11:55:00|3356.5|3352|3359.5|3355.5|3360|3355.5|3356|3352|0
1731067200000|2024-11-08 12:00:00|3360|3355|3361.5|3355.5|3364|3355.5|3359.5|3349|0
1731067500000|2024-11-08 12:05:00|3361|3355|3360|3354.5|3361|3355|3359|3354.5|0
1731067800000|2024-11-08 12:10:00|3360.5|3355|3361.5|3356.5|3362|3356.5|3360.5|3355|0
1731068100000|2024-11-08 12:15:00|3362||3362.5||3362.5||3361||0
1731068400000|2024-11-08 12:20:00|3362|3357|3360.5|3356|3363.5|3357.5|3360.5|3356|0
1731068700000|2024-11-08 12:25:00|3360|3356.5|3359.5|3355|3361.5|3356.5|3359|3355|0
1731069000000|2024-11-08 12:30:00|3360|3355.5|3360|3354.5|3360|3355.5|3358|3353|0
1731069300000|2024-11-08 12:35:00|3360.5|3355|3363|3357.5|3363|3357.5|3360.5|3355|0
1731069600000|2024-11-08 12:40:00|3363.5|3358|3363.5|3358.5|3363.5|3358.5|3363.5|3358|0
1731069900000|2024-11-08 12:45:00|3364||3364||3364||3363||0
1731070200000|2024-11-08 12:50:00|3364.5|3359|3365|3359.5|3365.5|3359.5|3364.5|3359|0
1731070500000|2024-11-08 12:55:00|3365.5||3364||3365.5||3363.5||0
1731070800000|2024-11-08 13:00:00|3363.5|3359|3363|3358|3363.5|3359.5|3362|3358|0
1731071100000|2024-11-08 13:05:00|3362.5|3357.5|3359|3354.5|3362.5|3357.5|3359|3354.5|0
1731071400000|2024-11-08 13:10:00|3358.5|3354|3357|3352.5|3359|3354|3356.5|3352.5|0
1731071700000|2024-11-08 13:15:00|3357.5|3352|3356|3351.5|3357.5|3352|3356|3351.5|0
1731072000000|2024-11-08 13:20:00|3355.5|3351|3358|3352.5|3358|3352.5|3355|3351|0
1731072300000|2024-11-08 13:25:00|3358.5|3353.5|3362|3356.5|3362|3356.5|3358.5|3353.5|0
1731072600000|2024-11-08 13:30:00|3361.5|3356|3361|3355.5|3361.5|3356.5|3360.5|3355.5|0
1731072900000|2024-11-08 13:35:00|3360.5|3355|3358|3353.5|3360.5|3355|3357.5|3353.5|0
1731073200000|2024-11-08 13:40:00|3358.5|3353|3357.5|3352.5|3359|3353|3356.5|3352.5|0
1731073500000|2024-11-08 13:45:00|3358|3353|3364|3359.5|3364|3359.5|3357.5|3353|0
1731073800000|2024-11-08 13:50:00|3363.5|3359|3361.5|3357|3364|3359|3360.5|3356.5|0
1731074100000|2024-11-08 13:55:00|3361|3356.5|3360|3355.5|3362|3357|3359.5|3355|0
1731074400000|2024-11-08 14:00:00|3360.5|3356.5|3362|3357.5|3363|3357.5|3360|3356.5|0
1731074700000|2024-11-08 14:05:00|3362.5|3357|3363|3357.5|3363|3357.5|3361.5|3357|0
1731075000000|2024-11-08 14:10:00|3362.5|3358.5|3365.5|3359.5|3365.5|3359.5|3362|3358.5|0
1731075300000|2024-11-08 14:15:00|3365|3359|3362|3357.5|3365|3359|3361.5|3357.5|0
1731075600000|2024-11-08 14:20:00|3361.5|3357|3364.5|3359.5|3365|3359.5|3361|3357|0
1731075900000|2024-11-08 14:25:00|3364|3359|3364.5|3359.5|3365|3359.5|3363.5|3359|0
1731076200000|2024-11-08 14:30:00|3365|3359|3357.5|3351.5|3367|3359|3357|3347.5|0
1731076500000|2024-11-08 14:35:00|3358|3352|3359|3354.5|3362.5|3356.5|3357.5|3352|0
1731076800000|2024-11-08 14:40:00|3358|3354|3357|3352.5|3360|3354.5|3356.5|3352.5|0
1731077100000|2024-11-08 14:45:00|3356.5|3352|3359|3354.5|3360.5|3354.5|3356.5|3352|0
1731077400000|2024-11-08 14:50:00|3360|3354|3361.5|3355.5|3362|3355.5|3358.5|3354|0
1731077700000|2024-11-08 14:55:00|3361|3356|3366|3355|3366|3357.5|3360|3355|0
1731078000000|2024-11-08 15:00:00|3365.5|3355.5|3361.5|3357|3366|3360|3361|3355.5|0
1731078300000|2024-11-08 15:05:00|3361|3356.5|3364|3359|3365|3359|3360.5|3355.5|0
1731078600000|2024-11-08 15:10:00|3363.5|3358.5|3364.5|3360|3365.5|3360|3362.5|3358|0
1731078900000|2024-11-08 15:15:00|3364||3366||3366.5||3364||0
1731079200000|2024-11-08 15:20:00|3365|3360.5|3367|3363|3368.5|3363|3365|3360.5|0
1731079500000|2024-11-08 15:25:00|3367.5|3362.5|3366.5|3362|3368|3362.5|3365.5|3361.5|0
1731079800000|2024-11-08 15:30:00|3367|3362.5|3367.5|3363|3368.5|3363|3366|3362.5|0
1731080100000|2024-11-08 15:35:00|3367|3362.5|3366.5|3361|3367|3362.5|3365|3360.5|0
1731080400000|2024-11-08 15:40:00|3366|3360.5|3365|3360|3366|3360.5|3364.5|3360|0
1731080700000|2024-11-08 15:45:00|3364.5|3359.5|3366.5|3360|3366.5|3360|3362.5|3358.5|0
1731081000000|2024-11-08 15:50:00|3366|3360.5|3367.5|3362|3367.5|3362|3365.5|3360.5|0
1731081300000|2024-11-08 15:55:00|3367|3361.5|3365|3361|3367.5|3362|3364|3360.5|0
1731081600000|2024-11-08 16:00:00|3365.5|3360.5|3363|3358|3365.5|3360.5|3362|3358|0
1731081900000|2024-11-08 16:05:00|3363.5|3358.5|3364.5|3359|3365.5|3359|3363|3358.5|0
1731082200000|2024-11-08 16:10:00|3363.5|3360|3364.5|3360|3365.5|3360|3363.5|3359.5|0
1731082500000|2024-11-08 16:15:00|3364|3359.5|3365|3360|3365|3360|3363.5|3359|0
1731083100000|2024-11-08 16:25:00|3364|3359.5|3363.5|3358|3364|3360|3362|3357.5|0
1731083400000|2024-11-08 16:30:00|3371.5|3351.5|3370.5|3354|3373|3354|3366.5|3351.5|0
1731083700000|2024-11-08 16:35:00|3370|3353|3377|3354.5|3377.5|3354.5|3365|3350|0
1731084000000|2024-11-08 16:40:00|3376.5|3354|3414|3354|3414|3354|3371.5|3354|0
1731084300000|2024-11-08 16:45:00|3413.5||3414||3414||3413.5||0
1731084900000|2024-11-08 16:55:00|3415.5||3414||3415.5||3413.5||0
1731085800000|2024-11-08 17:10:00|3412.5||3412.5||3412.5||3412.5||0
1731086400000|2024-11-08 17:20:00|3412||3412.5||3412.5||3412||0
1731086700000|2024-11-08 17:25:00|3411||3411||3411||3411||0
1731087000000|2024-11-08 17:30:00|3412.5||3412.5||3412.5||3412.5||0
1731088800000|2024-11-08 18:00:00|3412||3412.5||3412.5||3412||0
1731089400000|2024-11-08 18:10:00|3414||3414||3414||3414||0
1731089700000|2024-11-08 18:15:00|3412.5||3412.5||3412.5||3412.5||0
1731091200000|2024-11-08 18:40:00|3414||3414||3414||3414||0
1731092400000|2024-11-08 19:00:00|3412.5||3412.5||3412.5||3412.5||0
1731092700000|2024-11-08 19:05:00|3414||3414||3414||3414||0
1731093000000|2024-11-08 19:10:00|3415.5||3415.5||3415.5||3415.5||0
1731093900000|2024-11-08 19:25:00|3415||3415.5||3415.5||3415||0
1731094200000|2024-11-08 19:30:00|3417|3354.5|3417|3354.5|3417|3354.5|3417|3354.5|0
1731094500000|2024-11-08 19:35:00|3419||3419||3419||3419||0
1731095700000|2024-11-08 19:55:00|3417||3417||3417||3417||0
1731097800000|2024-11-08 20:30:00|3415.5|3354|3415.5|3354|3415.5|3354|3415.5|3354|0
1731098100000|2024-11-08 20:35:00||3354.5||3354.5||3354.5||3354.5|0
1731098400000|2024-11-08 20:40:00||3354||3354||3354||3354|0
1731098700000|2024-11-08 20:45:00||3354.5||3354.5||3354.5||3354.5|0
1731099000000|2024-11-08 20:50:00|3417||3419||3419||3417||0
1731099300000|2024-11-08 20:55:00|3420.5||3420.5||3420.5||3420.5||0
1731308400000|2024-11-11 07:00:00|3405.5|3352|3431|3327|3432.5|3353.5|3405.5|3327|0
1731309600000|2024-11-11 07:20:00|3410.5|3348.5|3410.5|3348.5|3410.5|3348.5|3410.5|3348.5|0
1731310500000|2024-11-11 07:35:00||3355||3355||3355||3355|0
1731311100000|2024-11-11 07:45:00|3416.5||3416||3417||3416||0
1731311400000|2024-11-11 07:50:00|3428|3337|3435|3346.5|3442|3346.5|3423|3325|0
1731311700000|2024-11-11 07:55:00|3428.5|3340.5|3396|3373|3429|3373|3396|3339.5|0
1731312000000|2024-11-11 08:00:00|3395|3373.5|3409.5|3386.5|3441|3388.5|3390|3336|0
1731312300000|2024-11-11 08:05:00|3409|3387|3399|3387.5|3409|3389.5|3388.5|3383.5|0
1731312600000|2024-11-11 08:10:00|3398.5|3388.5|3399|3394|3399.5|3396.5|3396|3388.5|25
1731312900000|2024-11-11 08:15:00|3398.5|3395|3399|3394.5|3400.5|3396|3396|3391.5|0
1731313200000|2024-11-11 08:20:00|3399.5|3395|3402|3397.5|3402|3397.5|3397|3393|0
1731313500000|2024-11-11 08:25:00|3401.5|3397|3402.5|3398|3403|3398.5|3399|3394.5|0
1731313800000|2024-11-11 08:30:00|3403|3397.5|3399.5|3395|3403|3397.5|3398.5|3394|0
1731314100000|2024-11-11 08:35:00|3399|3394.5|3400|3395|3400.5|3396|3397.5|3393.5|0
1731314400000|2024-11-11 08:40:00|3399.5|3394.5|3399.5|3395|3400.5|3395.5|3398.5|3394.5|0
1731314700000|2024-11-11 08:45:00|3399|3394.5|3398|3393|3400|3395.5|3397.5|3393|0
1731315000000|2024-11-11 08:50:00|3397.5|3393.5|3397|3392.5|3399|3394|3397|3392.5|0
1731315300000|2024-11-11 08:55:00|3397.5|3392|3394|3389.5|3397.5|3392|3393.5|3389.5|0
1731315600000|2024-11-11 09:00:00|3394.5|3390|3394.5|3390|3396.5|3391.5|3394|3390|0
1731315900000|2024-11-11 09:05:00|3394|3391|3397|3393|3397.5|3393|3394|3390.5|0
1731316200000|2024-11-11 09:10:00|3397.5|3392.5|3398.5|3394|3398.5|3394|3395|3390.5|0
1731316500000|2024-11-11 09:15:00|3398|3393.5|3397.5|3393|3398|3393.5|3395.5|3391.5|0
1731316800000|2024-11-11 09:20:00|3398|3393.5|3399|3395|3400.5|3396|3398|3393.5|0
1731317100000|2024-11-11 09:25:00|3399.5|3394.5|3399.5|3395|3400|3395.5|3396.5|3392.5|0
1731317400000|2024-11-11 09:30:00|3399|3394.5|3394|3389.5|3399|3394.5|3394|3389.5|0
1731317700000|2024-11-11 09:35:00|3394.5|3390|3394.5|3390|3395|3390.5|3394|3389.5|0
1731318000000|2024-11-11 09:40:00|3394|3389.5|3394.5|3390|3395|3390.5|3393|3389|0
1731318300000|2024-11-11 09:45:00|3394|3389.5|3396.5|3392|3396.5|3392|3393.5|3389|0
1731318600000|2024-11-11 09:50:00|3397|3392.5|3398|3394|3398.5|3394|3396|3392|0
1731318900000|2024-11-11 09:55:00|3398.5|3393.5|3398|3393|3398.5|3393.5|3396.5|3392|0
1731319200000|2024-11-11 10:00:00|3398.5|3393.5|3399.5|3395|3400|3395.5|3398|3393.5|0
1731319500000|2024-11-11 10:05:00|3400|3395.5|3399|3395|3402|3397.5|3399|3395|0
1731319800000|2024-11-11 10:10:00|3399.5|3394.5|3400|3395|3400|3395.5|3398.5|3394.5|0
1731320100000|2024-11-11 10:15:00|3400.5|3395.5|3408|3403|3408|3403|3400.5|3395.5|0
1731320400000|2024-11-11 10:20:00|3408.5|3403.5|3409|3404.5|3409|3404.5|3407.5|3403.5|0
1731320700000|2024-11-11 10:25:00|3408.5|3404|3409|3404|3409|3404|3408.5|3404|0
1731321000000|2024-11-11 10:30:00|3408.5|3403.5|3408.5|3403.5|3409|3403.5|3408|3403.5|0
1731321300000|2024-11-11 10:35:00|3408||3408||3408.5||3408||0
1731321600000|2024-11-11 10:40:00|3407.5|3403|3407.5|3403|3409|3404|3407|3403|0
1731321900000|2024-11-11 10:45:00|3407|3402.5|3406.5|3401.5|3407|3402.5|3406|3401.5|0
1731322200000|2024-11-11 10:50:00|3406|3402|3406|3401.5|3407|3402.5|3406|3401.5|0
1731322500000|2024-11-11 10:55:00|3405.5|3401|3405.5|3400.5|3406.5|3402|3405|3400.5|0
1731322800000|2024-11-11 11:00:00|3406|3401|3411|3401.5|3415|3403.5|3405|3395.5|0
1731323100000|2024-11-11 11:05:00|3409.5|3401|3410.5|3406|3418|3406.5|3409|3397|0
1731323400000|2024-11-11 11:10:00|3410|3405.5|3409|3404.5|3410|3405.5|3409|3404.5|0
1731323700000|2024-11-11 11:15:00|3408.5|3404|3407.5|3403|3409|3404|3406|3402|0
1731324000000|2024-11-11 11:20:00|3407|3402.5|3409|3404|3409|3404|3407|3402.5|0
1731324300000|2024-11-11 11:25:00|3408.5|3403.5|3409|3404|3409|3404|3407|3403|0
1731324600000|2024-11-11 11:30:00|3409.5|3404.5|3415.5|3410|3417.5|3412|3409.5|3404.5|0
1731324900000|2024-11-11 11:35:00|3435|3409.5|3417|3410|3438|3410.5|3417|3386.5|0
1731325200000|2024-11-11 11:40:00|3416.5|3409.5|3413|3408.5|3416.5|3409.5|3411.5|3407.5|0
1731325500000|2024-11-11 11:45:00|3412.5||3413||3413.5||3412.5||0
1731325800000|2024-11-11 11:50:00|3413.5|3409|3413.5|3409.5|3415|3410.5|3413|3409|0
1731326100000|2024-11-11 11:55:00|3413|3409|3412.5|3408.5|3414|3409.5|3412.5|3408.5|0
1731326400000|2024-11-11 12:00:00|3413|3408|3413|3408.5|3422|3408.5|3412|3396|0
1731326700000|2024-11-11 12:05:00|3412.5|3409.5|3414.5|3410|3415|3410|3412.5|3409|0
1731327000000|2024-11-11 12:10:00|3415||3415||3415||3414||0
1731327300000|2024-11-11 12:15:00|3414.5|3409.5|3414|3409.5|3414.5|3410|3414|3409.5|0
1731327600000|2024-11-11 12:20:00|3414.5|3404|3415|3410.5|3425|3411|3414.5|3399|0
1731327900000|2024-11-11 12:25:00|3415.5|3410|3414.5|3410.5|3415.5|3411|3414.5|3410|0
1731328200000|2024-11-11 12:30:00|3414|3410|3416|3411.5|3416.5|3412|3414|3409.5|0
1731328500000|2024-11-11 12:35:00|3416.5|3411|3416|3411|3416.5|3411|3415.5|3411|0
1731328800000|2024-11-11 12:40:00|3416.5|3411.5|3422.5|3417.5|3422.5|3417.5|3416|3411.5|0
1731329100000|2024-11-11 12:45:00|3422||3422||3422.5||3421.5||0
1731329400000|2024-11-11 12:50:00|3422.5|3417|3421.5|3417|3422.5|3417|3421.5|3417|0
1731329700000|2024-11-11 12:55:00|3422||3421.5||3422||3421||0
1731330000000|2024-11-11 13:00:00|3421|3416.5|3418.5|3414|3421|3416.5|3418.5|3414|0
1731330300000|2024-11-11 13:05:00|3418|3413.5|3417.5|3413|3418|3413.5|3417|3413|1
1731330600000|2024-11-11 13:10:00|3418|3413.5|3420.5|3415.5|3420.5|3415.5|3418|3413.5|0
1731330900000|2024-11-11 13:15:00|3420|3416|3421.5|3416.5|3421.5|3416.5|3419.5|3416|0
1731331200000|2024-11-11 13:20:00|3422|3417.5|3426|3416.5|3432.5|3418.5|3422|3401|0
1731331500000|2024-11-11 13:25:00|3427|3417|3428|3423.5|3429|3423.5|3425|3412.5|0
1731331800000|2024-11-11 13:30:00|3427.5|3423|3428|3423.5|3429|3424.5|3427.5|3423|0
1731332100000|2024-11-11 13:35:00|3427.5|3423|3430.5|3426|3431.5|3427|3427|3423|0
1731332400000|2024-11-11 13:40:00|3431|3425.5|3433|3428.5|3433.5|3428.5|3429|3424.5|0
1731332700000|2024-11-11 13:45:00|3433.5|3428|3435|3430.5|3435.5|3430.5|3432|3427.5|0
1731333000000|2024-11-11 13:50:00|3435.5|3431|3439.5|3434.5|3440.5|3437|3435.5|3431|4
1731333300000|2024-11-11 13:55:00|3439|3434|3472|3423|3472|3436.5|3437|3419|3
1731333600000|2024-11-11 14:00:00|3461|3403|3440.5|3436|3461|3436.5|3437.5|3403|0
1731333900000|2024-11-11 14:05:00|3440|3435.5|3437.5|3433|3440.5|3435.5|3437.5|3433|1
1731334200000|2024-11-11 14:10:00|3437|3432.5|3435.5|3431|3437.5|3433|3435.5|3431|0
1731334500000|2024-11-11 14:15:00|3436|3431.5|3438|3434|3439|3434|3436|3431.5|0
1731334800000|2024-11-11 14:20:00|3438.5|3433.5|3433.5|3429|3438.5|3433.5|3433.5|3429|0
1731335100000|2024-11-11 14:25:00|3433|3428.5|3434|3428.5|3434.5|3429|3432.5|3428|0
1731335400000|2024-11-11 14:30:00|3433.5|3428|3432|3427|3434.5|3430|3431.5|3426|0
1731335700000|2024-11-11 14:35:00|3431.5|3426.5|3431|3421|3432.5|3428|3428.5|3419|25
1731336000000|2024-11-11 14:40:00|3432|3421.5|3423|3418.5|3438|3424|3422.5|3411|0
1731336300000|2024-11-11 14:45:00|3423.5|3417.5|3424|3419.5|3425|3420.5|3421.5|3417.5|0
1731336600000|2024-11-11 14:50:00|3424.5|3419|3423|3418.5|3424.5|3420|3422.5|3418.5|2
1731336900000|2024-11-11 14:55:00|3423.5|3418|3420.5|3415.5|3423.5|3418|3420|3415.5|0
1731337200000|2024-11-11 15:00:00|3420|3415|3416.5|3412|3420|3415|3416.5|3412|0
1731337500000|2024-11-11 15:05:00|3417|3412.5|3416.5|3411.5|3417.5|3413|3415|3411|0
1731337800000|2024-11-11 15:10:00|3416|3412|3418|3413.5|3419.5|3414.5|3416|3412|0
1731338100000|2024-11-11 15:15:00|3418.5|3414|3417|3412|3419|3414.5|3416.5|3412|0
1731338400000|2024-11-11 15:20:00|3417.5|3412.5|3415.5|3411|3418|3413|3414.5|3410.5|0
1731338700000|2024-11-11 15:25:00|3415|3410.5|3417|3412.5|3417.5|3413|3415|3410.5|0
1731339000000|2024-11-11 15:30:00|3417.5|3413|3419.5|3414|3420|3415.5|3417|3413|0
1731339300000|2024-11-11 15:35:00|3419|3413.5|3420.5|3416.5|3420.5|3416.5|3418.5|3413|0
1731339600000|2024-11-11 15:40:00|3421|3416|3417.5|3413.5|3421|3416|3417.5|3413.5|0
1731339900000|2024-11-11 15:45:00|3418|3413|3419.5|3415|3420|3415|3416|3412|0
1731340200000|2024-11-11 15:50:00|3419|3414.5|3418|3414|3420|3414.5|3418|3414|0
1731340500000|2024-11-11 15:55:00|3418.5|3414.5|3418.5|3413.5|3419|3415|3418|3413.5|0
1731340800000|2024-11-11 16:00:00|3419|3414|3418.5|3415.5|3419.5|3415.5|3418.5|3414|0
1731341100000|2024-11-11 16:05:00|3418|3413.5|3417|3412.5|3418.5|3413.5|3417|3412.5|1
1731341400000|2024-11-11 16:10:00|3416.5|3412|3417|3412|3417|3412|3416|3411.5|1
1731341700000|2024-11-11 16:15:00|3417.5|3413|3418|3413.5|3418.5|3414|3417|3412.5|2
1731342000000|2024-11-11 16:20:00|3417.5|3413|3418|3413|3418|3413.5|3415.5|3412.5|1
1731342300000|2024-11-11 16:25:00|3417|3412.5|3416|3410.5|3417|3412.5|3415.5|3410.5|1
1731342600000|2024-11-11 16:30:00|3415.5|3403.5|3420|3404|3431|3408|3415.5|3403.5|0
1731342900000|2024-11-11 16:35:00|3419.5|3403|3430|3400.5|3430.5|3405|3419|3397|0
1731343200000|2024-11-11 16:40:00|3429.5|3401|3428|3397.5|3430.5|3405|3422.5|3397|0
1731343500000|2024-11-11 16:45:00|3427.5|3398.5|3424|3403|3428.5|3403|3422.5|3397|0
1731343800000|2024-11-11 16:50:00|3423.5|3360|3466|3360|3468|3360|3422.5|3360|0
1731344100000|2024-11-11 16:55:00|3460.5|3361|3428|3399.5|3460.5|3405|3422.5|3361|0
1731344400000|2024-11-11 17:00:00|3427.5|3400|3430|3399.5|3430|3405|3422.5|3397|0
1731344700000|2024-11-11 17:05:00|3429.5|3400|3466|3360|3466|3405|3424.5|3360|0
1731345300000|2024-11-11 17:15:00|3464|3358.5|3464|3358.5|3464|3358.5|3464|3358.5|0
1731345900000|2024-11-11 17:25:00|3462.5|3357|3462.5|3357|3462.5|3357|3462.5|3357|0
1731347100000|2024-11-11 17:45:00|3461||3461||3461||3461||0
1731347700000|2024-11-11 17:55:00|3459.5|3355|3459.5|3353.5|3459.5|3355|3459.5|3353.5|0
1731348000000|2024-11-11 18:00:00|3458|3352|3456.5|3352|3458|3352|3456.5|3352|0
1731348300000|2024-11-11 18:05:00||3350.5||3350.5||3350.5||3350.5|0
1731348600000|2024-11-11 18:10:00|3454.5||3454.5||3454.5||3454.5||0
1731348900000|2024-11-11 18:15:00||3349||3349||3349||3349|0
1731349200000|2024-11-11 18:20:00|3453|3347.5|3453|3347.5|3453|3347.5|3453|3347.5|0
1731349500000|2024-11-11 18:25:00|3454.5|3349|3454.5|3349|3454.5|3349|3454.5|3349|0
1731349800000|2024-11-11 18:30:00|3456.5|3350.5|3456.5|3350.5|3456.5|3350.5|3456.5|3350.5|0
1731350700000|2024-11-11 18:45:00|3458|3352|3458|3352|3458|3352|3458|3352|0
1731351000000|2024-11-11 18:50:00|3459.5|3353.5|3459.5|3355|3459.5|3355|3459.5|3353.5|0
1731351300000|2024-11-11 18:55:00|3461||3461||3461||3461||0
1731352500000|2024-11-11 19:15:00|3462.5|3357|3458.5|3357|3462.5|3357|3458.5|3357|0
1731353400000|2024-11-11 19:30:00||3358.5||3358.5||3358.5||3358.5|0
1731354300000|2024-11-11 19:45:00||3357||3357||3357||3357|0
1731355800000|2024-11-11 20:10:00||3358.5||3358.5||3358.5||3358.5|0
1731356100000|2024-11-11 20:15:00||3357||3357||3357||3357|0
1731357300000|2024-11-11 20:35:00||3355||3355||3355||3355|0
1731357600000|2024-11-11 20:40:00||3353.5||3353.5||3353.5||3353.5|0
1731357900000|2024-11-11 20:45:00||3355||3355||3355||3355|0
1731358500000|2024-11-11 20:55:00|3459|3353.5|3459|3353.5|3459|3353.5|3459|3353.5|0
1731394800000|2024-11-12 07:00:00|3410.5|3355.5|3434.5|3329|3436|3357|3408|3329|0
1731397200000|2024-11-12 07:40:00|3409|3348.5|3409|3348.5|3409|3348.5|3409|3348.5|0
1731397800000|2024-11-12 07:50:00|3409.5|3348|3421.5|3341|3432|3348|3409.5|3326.5|0
1731398100000|2024-11-12 07:55:00|3415|3335|3406|3358.5|3415|3364|3406|3332|0
1731398400000|2024-11-12 08:00:00|3405|3360|3407.5|3369.5|3414.5|3387.5|3398|3358.5|0
1731398700000|2024-11-12 08:05:00|3407|3370|3388|3383|3407|3387.5|3387.5|3370|2
1731399000000|2024-11-12 08:10:00|3387.5|3382.5|3376.5|3364.5|3390|3384.5|3375|3363|3
1731399300000|2024-11-12 08:15:00|3376|3365|3374|3369.5|3381|3369.5|3372.5|3363|0
1731399600000|2024-11-12 08:20:00|3373.5|3369|3382.5|3378|3384|3379|3373.5|3368.5|0
1731399900000|2024-11-12 08:25:00|3383|3377.5|3381|3376.5|3385|3380|3380|3375.5|0
1731400200000|2024-11-12 08:30:00|3381.5|3377.5|3377.5|3372.5|3383.5|3378.5|3374.5|3370|0
1731400500000|2024-11-12 08:35:00|3377|3372|3381|3369|3382|3372|3373.5|3366|0
1731400800000|2024-11-12 08:40:00|3380.5|3369.5|3373.5|3369|3383|3370|3373|3363|0
1731401100000|2024-11-12 08:45:00|3373|3368.5|3372|3367.5|3375|3370.5|3370|3365.5|21
1731401400000|2024-11-12 08:50:00|3371.5|3367|3379|3368|3383|3370|3371|3362|0
1731401700000|2024-11-12 08:55:00|3378.5|3367|3384.5|3379.5|3385|3379.5|3377.5|3367|0
1731402000000|2024-11-12 09:00:00|3384|3379|3383.5|3377.5|3384.5|3379.5|3381.5|3377|0
1731402300000|2024-11-12 09:05:00|3384|3378|3384.5|3379.5|3404|3381.5|3380|3363.5|62
1731402600000|2024-11-12 09:10:00|3385|3380.5|3394.5|3389.5|3416.5|3391.5|3383.5|3351.5|0
1731402900000|2024-11-12 09:15:00|3393.5|3389|3403.5|3399|3405|3400|3392.5|3387.5|1
1731403200000|2024-11-12 09:20:00|3403|3398.5|3404.5|3400.5|3405.5|3400.5|3400.5|3396|0
1731403500000|2024-11-12 09:25:00|3404|3400|3406|3394|3438|3403|3403.5|3372|0
1731403800000|2024-11-12 09:30:00|3405.5|3393|3414.5|3409.5|3415.5|3410.5|3404.5|3393|0
1731404100000|2024-11-12 09:35:00|3414|3408|3414.5|3410|3415|3410.5|3410.5|3406.5|0
1731404400000|2024-11-12 09:40:00|3415|3409.5|3418.5|3414|3419|3414|3414|3409.5|0
1731404700000|2024-11-12 09:45:00|3419|3414.5|3414.5|3410|3420.5|3416|3414|3409.5|0
1731405000000|2024-11-12 09:50:00|3415|3410.5|3418|3413.5|3418.5|3414|3414|3409.5|0
1731405300000|2024-11-12 09:55:00|3418.5|3414.5|3420.5|3410.5|3420.5|3415|3417.5|3410.5|0
1731405600000|2024-11-12 10:00:00|3421|3410|3409.5|3405.5|3421|3413|3409.5|3405|0
1731405900000|2024-11-12 10:05:00|3410|3405|3411.5|3407|3411.5|3407|3409|3405|0
1731406200000|2024-11-12 10:10:00|3412|3406.5|3421|3404|3441|3410|3411|3404|0
1731406500000|2024-11-12 10:15:00|3420|3403|3413|3408|3422.5|3408.5|3412.5|3402|0
1731406800000|2024-11-12 10:20:00|3413.5|3408.5|3412.5|3408|3418|3413.5|3412.5|3408|0
1731407100000|2024-11-12 10:25:00|3413|3407.5|3414|3409|3414|3409|3410.5|3406|0
1731407400000|2024-11-12 10:30:00|3414.5|3409.5|3410|3405.5|3415|3410|3410|3405.5|0
1731407700000|2024-11-12 10:35:00|3410.5|3406.5|3409|3404.5|3411.5|3406.5|3409|3404.5|0
1731408000000|2024-11-12 10:40:00|3408.5|3404|3409.5|3405|3411|3406|3408|3404|0
1731408300000|2024-11-12 10:45:00|3409|3404.5|3408|3403.5|3410.5|3406|3407|3402.5|0
1731408600000|2024-11-12 10:50:00|3408.5|3404|3410|3405.5|3412|3407|3407.5|3403|0
1731408900000|2024-11-12 10:55:00|3409.5|3405|3408.5|3403.5|3409.5|3405|3407|3402.5|0
1731409200000|2024-11-12 11:00:00|3409.5|3404|3411|3406.5|3411.5|3407|3409.5|3404|0
1731409500000|2024-11-12 11:05:00|3410.5|3406|3411|3406.5|3411|3406.5|3408|3403.5|0
1731409800000|2024-11-12 11:10:00|3411.5|3407|3413|3408.5|3413|3409|3411|3406.5|0
1731410100000|2024-11-12 11:15:00|3413.5|3409.5|3411.5|3407|3414|3409.5|3411.5|3407|0
1731410400000|2024-11-12 11:20:00|3412|3408|3411.5|3407|3413.5|3409|3411|3407|0
1731410700000|2024-11-12 11:25:00|3411|3406.5|3409|3404|3411|3406.5|3408|3404|0
1731411000000|2024-11-12 11:30:00|3408.5|3404.5|3404|3399.5|3409.5|3405|3402.5|3398.5|0
1731411300000|2024-11-12 11:35:00|3403.5|3400|3404.5|3400|3405.5|3401|3403.5|3399|0
1731411600000|2024-11-12 11:40:00|3404|3399.5|3401.5|3397.5|3404.5|3399.5|3401.5|3397.5|0
1731411900000|2024-11-12 11:45:00|3402|3397|3396|3391|3402|3397|3395|3391|0
1731412200000|2024-11-12 11:50:00|3395.5|3392|3398|3393.5|3398.5|3394|3395.5|3392|0
1731412500000|2024-11-12 11:55:00|3397.5|3394|3400|3395.5|3400.5|3395.5|3397.5|3394|0
1731412800000|2024-11-12 12:00:00|3416.5|3375.5|3398.5|3393.5|3416.5|3394.5|3398.5|3375.5|0
1731413100000|2024-11-12 12:05:00|3398|3394|3397.5|3393.5|3399|3394.5|3396|3392|0
1731413400000|2024-11-12 12:10:00|3397|3393|3401.5|3397|3402.5|3397.5|3397|3392.5|0
1731413700000|2024-11-12 12:15:00|3401|3396.5|3402|3397|3402.5|3397.5|3401|3396.5|0
1731414000000|2024-11-12 12:20:00|3401.5|3397.5|3400.5|3396|3402.5|3398|3398.5|3394.5|0
1731414300000|2024-11-12 12:25:00|3401|3395.5|3397|3392.5|3401.5|3396.5|3396.5|3392.5|0
1731414600000|2024-11-12 12:30:00|3396.5|3392|3397|3392.5|3397.5|3393|3394.5|3390.5|0
1731414900000|2024-11-12 12:35:00|3396.5|3393.5|3408.5|3382.5|3423.5|3401.5|3396.5|3375.5|0
1731415200000|2024-11-12 12:40:00|3409|3383.5|3405.5|3400.5|3422.5|3403.5|3405|3382.5|0
1731415500000|2024-11-12 12:45:00|3406|3401.5|3405.5|3401|3408.5|3402.5|3405|3401|0
1731415800000|2024-11-12 12:50:00|3404.5|3400.5|3401.5|3397|3404.5|3400.5|3401|3397|0
1731416100000|2024-11-12 12:55:00|3401|3396.5|3401.5|3397|3410|3397|3400|3384|0
1731416400000|2024-11-12 13:00:00|3402|3397.5|3401|3396.5|3403|3399|3400|3396|0
1731416700000|2024-11-12 13:05:00|3400.5|3397|3402.5|3398|3404.5|3399.5|3400.5|3397|0
1731417000000|2024-11-12 13:10:00|3402|3399|3404.5|3400.5|3405|3400.5|3402|3398.5|0
1731417300000|2024-11-12 13:15:00|3405|3400|3405|3401|3405.5|3401|3404|3400|0
1731417600000|2024-11-12 13:20:00|3405.5|3400.5|3403.5|3399.5|3407|3402|3403.5|3399.5|0
1731417900000|2024-11-12 13:25:00|3403|3399|3402.5|3398|3404.5|3400|3402|3398|0
1731418200000|2024-11-12 13:30:00|3402|3399|3407.5|3402.5|3407.5|3402.5|3402|3399|0
1731418500000|2024-11-12 13:35:00|3408|3403|3406|3402|3410|3405.5|3405.5|3401.5|0
1731418800000|2024-11-12 13:40:00|3405.5|3401.5|3406|3401.5|3406|3401.5|3404|3400|0
1731419100000|2024-11-12 13:45:00|3406.5|3402.5|3410|3406|3411|3406.5|3406|3402.5|0
1731419400000|2024-11-12 13:50:00|3410.5|3407|3413|3408|3414|3409|3410|3407|0
1731419700000|2024-11-12 13:55:00|3413.5|3408.5|3412.5|3408|3414|3410|3412|3408|0
1731420000000|2024-11-12 14:00:00|3413|3408.5|3413|3409|3415.5|3411|3413|3408.5|0
1731420300000|2024-11-12 14:05:00|3412.5|3408.5|3415.5|3411.5|3415.5|3411.5|3412.5|3408.5|0
1731420600000|2024-11-12 14:10:00|3415|3411|3415|3410.5|3416|3411.5|3414.5|3410.5|0
1731420900000|2024-11-12 14:15:00|3415.5|3411|3415.5|3410.5|3416.5|3412.5|3414.5|3410.5|0
1731421200000|2024-11-12 14:20:00|3416|3411|3416.5|3412.5|3418|3413.5|3415.5|3411|0
1731421500000|2024-11-12 14:25:00|3416|3411.5|3419.5|3414|3420|3415|3415.5|3411.5|0
1731421800000|2024-11-12 14:30:00|3420|3414.5|3418|3413.5|3420.5|3414.5|3415.5|3410.5|0
1731422100000|2024-11-12 14:35:00|3417|3413|3422.5|3417|3422.5|3417|3417|3412.5|0
1731422400000|2024-11-12 14:40:00|3422|3416.5|3416.5|3412|3422.5|3416.5|3416.5|3412|0
1731422700000|2024-11-12 14:45:00|3416|3411.5|3415|3410.5|3416.5|3411.5|3413.5|3409|0
1731423000000|2024-11-12 14:50:00|3415.5|3410|3419|3414.5|3420|3414.5|3413.5|3409.5|0
1731423300000|2024-11-12 14:55:00|3418|3414|3415|3410.5|3418.5|3414|3414|3410|0
1731423600000|2024-11-12 15:00:00|3415.5|3410|3407.5|3403|3416.5|3410|3407.5|3403|0
1731423900000|2024-11-12 15:05:00|3407|3402.5|3401.5|3397|3407|3402.5|3401.5|3397|0
1731424200000|2024-11-12 15:10:00|3402|3396|3403|3397.5|3405.5|3400.5|3400|3396|0
1731424500000|2024-11-12 15:15:00|3402.5|3397|3395|3390.5|3402.5|3397|3394.5|3390.5|0
1731424800000|2024-11-12 15:20:00|3394.5|3390|3394.5|3390|3397|3391|3393.5|3388.5|0
1731425100000|2024-11-12 15:25:00|3394|3390.5|3395|3390.5|3396|3391|3393.5|3390.5|0
1731425400000|2024-11-12 15:30:00|3394.5|3391|3395.5|3390|3395.5|3391|3394|3389|0
1731425700000|2024-11-12 15:35:00|3395|3389.5|3395.5|3391|3396|3392|3393.5|3389.5|0
1731426000000|2024-11-12 15:40:00|3395|3391.5|3394.5|3390.5|3397.5|3392|3394.5|3390.5|0
1731426300000|2024-11-12 15:45:00|3395|3390|3395.5|3390|3395.5|3390|3392.5|3388.5|0
1731426600000|2024-11-12 15:50:00|3395|3389.5|3394|3389|3395.5|3390|3393.5|3389|0
1731426900000|2024-11-12 15:55:00|3394.5|3388.5|3394|3389.5|3395.5|3390|3392.5|3388.5|0
1731427200000|2024-11-12 16:00:00|3393|3389|3387.5|3382.5|3393|3389|3386|3382|0
1731427500000|2024-11-12 16:05:00|3387|3382|3385|3380.5|3387.5|3382|3384.5|3380|0
1731427800000|2024-11-12 16:10:00|3384|3380|3386|3381|3386|3381|3384|3379.5|0
1731428100000|2024-11-12 16:15:00|3386.5|3381.5|3391|3387|3391|3387|3386.5|3381.5|0
1731428400000|2024-11-12 16:20:00|3390.5|3386.5|3387.5|3383|3390.5|3386.5|3387.5|3383|0
1731428700000|2024-11-12 16:25:00|3388|3382.5|3395|3334.5|3410|3383|3388|3334.5|0
1731429000000|2024-11-12 16:30:00|3394|3363|3410.5|3370.5|3439|3380.5|3393|3334.5|0
1731429300000|2024-11-12 16:35:00|3437.5|3371|3398.5|3362.5|3437.5|3376|3386.5|3326|0
1731429600000|2024-11-12 16:40:00|3395.5|3363|3398.5|3365|3432.5|3370|3395|3327.5|0
1731429900000|2024-11-12 16:45:00|3392|3365.5|3393|3366.5|3430.5|3368|3380|3325.5|0
1731430200000|2024-11-12 16:50:00|3427|3325.5|3392.5|3370|3432|3370|3390|3325.5|0
1731430500000|2024-11-12 16:55:00|3392|3369|3387|3362.5|3395.5|3370|3379|3324|0
1731430800000|2024-11-12 17:00:00|3393|3363.5|3390.5|3362.5|3429.5|3368|3386|3324|0
1731431100000|2024-11-12 17:05:00|3390|3363|3387.5|3364|3426.5|3368.5|3387|3351.5|0
1731431400000|2024-11-12 17:10:00|3387|3364.5|3386|3357|3431|3368|3386|3326|0
1731431700000|2024-11-12 17:15:00|3391.5|3326|3427.5|3323.5|3429.5|3363|3386|3323.5|0
1731432000000|2024-11-12 17:20:00|3427||3427.5||3427.5||3427||0
1731432900000|2024-11-12 17:35:00|3429.5|3325|3429.5|3325|3429.5|3325|3429.5|3325|0
1731433200000|2024-11-12 17:40:00|3431|3326.5|3429.5|3325|3431|3326.5|3429.5|3325|0
1731433500000|2024-11-12 17:45:00|3427.5|3323.5|3427.5|3323.5|3427.5|3323.5|3364.5|3323.5|1
1731433800000|2024-11-12 17:50:00|3427||3427.5||3427.5||3427||0
1731434100000|2024-11-12 17:55:00|3426|3321.5|3426|3321.5|3426|3321.5|3424|3320|0
1731434400000|2024-11-12 18:00:00|3427.5|3323.5|3427.5|3323.5|3427.5|3323.5|3427.5|3323.5|0
1731434700000|2024-11-12 18:05:00|3426|3321.5|3427.5|3323.5|3427.5|3323.5|3425.5|3321.5|0
1731435000000|2024-11-12 18:10:00|3429.5|3325|3429.5|3325|3429.5|3325|3429.5|3325|0
1731435300000|2024-11-12 18:15:00|3431|3326.5|3431|3326.5|3431|3326.5|3431|3326.5|0
1731435900000|2024-11-12 18:25:00|3432.5|3328|3432.5|3328|3432.5|3328|3432.5|3328|0
1731436200000|2024-11-12 18:30:00|3432||3432.5||3432.5||3432||0
1731436500000|2024-11-12 18:35:00|3434|3329.5|3434|3329.5|3434|3329.5|3434|3329.5|0
1731437100000|2024-11-12 18:45:00|3435.5|3331.5|3435.5|3331.5|3435.5|3331.5|3435.5|3331.5|0
1731437400000|2024-11-12 18:50:00|3437.5|3333|3437.5|3333|3437.5|3333|3437.5|3333|0
1731437700000|2024-11-12 18:55:00|3439|3334.5|3439|3334.5|3439|3334.5|3439|3334.5|0
1731438300000|2024-11-12 19:05:00|3440.5|3336|3440.5|3336|3440.5|3336|3440.5|3336|0
1731438600000|2024-11-12 19:10:00|3440||3440.5||3440.5||3440||0
1731439500000|2024-11-12 19:25:00|3442|3337.5|3440.5|3337.5|3442|3337.5|3440.5|3337.5|0
1731439800000|2024-11-12 19:30:00||3336||3336||3336||3336|0
1731440100000|2024-11-12 19:35:00|3442|3337.5|3443.5|3339.5|3443.5|3339.5|3442|3337.5|0
1731440400000|2024-11-12 19:40:00|3445.5|3341|3445.5|3341|3445.5|3341|3445.5|3341|0
1731441300000|2024-11-12 19:55:00|3443.5|3339.5|3443.5|3339.5|3443.5|3339.5|3443.5|3339.5|0
1731442200000|2024-11-12 20:10:00|3445.5|3341|3445.5|3341|3445.5|3341|3445.5|3341|0
1731442800000|2024-11-12 20:20:00|3443.5|3339.5|3443.5|3339.5|3443.5|3339.5|3443.5|3339.5|0
1731443100000|2024-11-12 20:25:00|3445.5|3341|3445.5|3341|3445.5|3341|3445.5|3341|0
1731443400000|2024-11-12 20:30:00|3443.5||3443.5||3443.5||3443.5||0
1731443700000|2024-11-12 20:35:00|3445.5|3339.5|3445.5|3341|3445.5|3341|3445.5|3339.5|0
1731444900000|2024-11-12 20:55:00|3443.5|3339.5|3446.5|3339.5|3446.5|3339.5|3443.5|3339.5|0
1731481200000|2024-11-13 07:00:00|3399|3352.5|3432.5|3328|3432.5|3354|3397.5|3328|0
1731483600000|2024-11-13 07:40:00|3442|3350.5|3408.5|3350.5|3442|3350.5|3402.5|3350.5|0
1731483900000|2024-11-13 07:45:00|3408||3402||3408.5||3400.5||0
1731484200000|2024-11-13 07:50:00|3401.5|3347|3411.5|3315.5|3433.5|3347|3401.5|3302|0
1731484500000|2024-11-13 07:55:00|3411|3324|3380|3349.5|3412|3349.5|3378|3317|0
1731484800000|2024-11-13 08:00:00|3381|3350|3355.5|3351|3431.5|3358.5|3354.5|3326|0
1731485100000|2024-11-13 08:05:00|3355|3352|3358.5|3354|3363.5|3358.5|3354.5|3352|0
1731485400000|2024-11-13 08:10:00|3358|3353.5|3360|3356|3360|3356|3356.5|3352|0
1731485700000|2024-11-13 08:15:00|3360.5|3356.5|3367|3362.5|3387.5|3363|3360.5|3335.5|0
1731486000000|2024-11-13 08:20:00|3366.5|3362|3364|3359.5|3367|3363|3363|3358.5|0
1731486300000|2024-11-13 08:25:00|3364.5|3360|3362|3358|3365.5|3361.5|3362|3358|0
1731486600000|2024-11-13 08:30:00|3362.5|3357.5|3362.5|3358|3365.5|3361.5|3361|3357|0
1731486900000|2024-11-13 08:35:00|3363|3358.5|3366.5|3362.5|3368|3364|3363|3358.5|0
1731487200000|2024-11-13 08:40:00|3366|3362|3363.5|3359|3366|3363|3363|3359|0
1731487500000|2024-11-13 08:45:00|3364|3359.5|3365.5|3361.5|3365.5|3361.5|3363.5|3359.5|0
1731487800000|2024-11-13 08:50:00|3366|3361|3365.5|3361.5|3366|3361.5|3364.5|3360.5|0
1731488100000|2024-11-13 08:55:00|3365|3361|3366|3361.5|3366|3362|3364.5|3360.5|0
1731488400000|2024-11-13 09:00:00|3365.5|3361|3367.5|3363.5|3367.5|3363.5|3364.5|3360|0
1731488700000|2024-11-13 09:05:00|3367|3363|3368.5|3364.5|3369.5|3365.5|3366.5|3362.5|0
1731489000000|2024-11-13 09:10:00|3368|3364|3368.5|3364|3368.5|3364|3366.5|3363|0
1731489300000|2024-11-13 09:15:00|3368|3363.5|3367.5|3364|3369.5|3365|3367.5|3363|0
1731489600000|2024-11-13 09:20:00|3368|3363.5|3367|3363|3368|3364|3367|3363|0
1731489900000|2024-11-13 09:25:00|3366.5|3362.5|3366|3362|3366.5|3362.5|3364|3359.5|0
1731490200000|2024-11-13 09:30:00|3366.5|3361.5|3363.5|3359|3366.5|3361.5|3363|3359|0
1731490500000|2024-11-13 09:35:00|3363|3358.5|3363.5|3359.5|3363.5|3359.5|3362.5|3358.5|0
1731490800000|2024-11-13 09:40:00|3364|3359|3367|3362.5|3367|3362.5|3364|3359|0
1731491100000|2024-11-13 09:45:00|3366.5|3362|3366.5|3362.5|3366.5|3362.5|3365|3361|0
1731491400000|2024-11-13 09:50:00|3365.5|3362|3366|3362|3366|3362|3365|3361|0
1731491700000|2024-11-13 09:55:00|3366.5|3362.5|3365|3360.5|3367|3363|3365|3360.5|0
1731492000000|2024-11-13 10:00:00|3365.5|3361|3362|3357.5|3366|3361.5|3361.5|3357.5|0
1731492300000|2024-11-13 10:05:00|3362.5|3358|3361|3356.5|3363|3358.5|3361|3356.5|0
1731492600000|2024-11-13 10:10:00|3360.5|3356|3359|3355|3360.5|3356|3358|3353.5|0
1731492900000|2024-11-13 10:15:00|3358.5|3354.5|3357|3352.5|3358.5|3354.5|3357|3352.5|0
1731493200000|2024-11-13 10:20:00|3356|3352|3356|3351.5|3356|3352.5|3355|3351|0
1731493500000|2024-11-13 10:25:00|3355.5|3351|3354.5|3350.5|3355.5|3351.5|3354.5|3350.5|0
1731493800000|2024-11-13 10:30:00|3354|3350|3354|3349.5|3354.5|3350|3353.5|3349|0
1731494100000|2024-11-13 10:35:00|3353.5|3349|3351|3347|3353.5|3349|3350.5|3346.5|0
1731494400000|2024-11-13 10:40:00|3351.5|3347.5|3350|3345.5|3351.5|3348|3349|3345.5|0
1731494700000|2024-11-13 10:45:00|3349.5|3345|3351.5|3347|3351.5|3347|3349|3345|0
1731495000000|2024-11-13 10:50:00|3352|3348|3352.5|3348|3352.5|3349|3352|3348|0
1731495300000|2024-11-13 10:55:00|3353|3348.5|3353|3348.5|3354|3350|3353|3348.5|0
1731495600000|2024-11-13 11:00:00|3354|3349.5|3353|3348.5|3355|3350.5|3353|3348.5|0
1731495900000|2024-11-13 11:05:00|3352.5|3348|3349.5|3346|3352.5|3348|3349.5|3346|0
1731496200000|2024-11-13 11:10:00|3350|3345.5|3347.5|3343|3350.5|3346.5|3347.5|3343|0
1731496500000|2024-11-13 11:15:00|3347|3342.5|3346.5|3342.5|3347.5|3342.5|3346.5|3342.5|0
1731496800000|2024-11-13 11:20:00|3345.5|3342|3344|3339.5|3345.5|3342|3343.5|3339.5|0
1731497100000|2024-11-13 11:25:00|3344.7|3340.2|3346|3342|3346|3342.5|3343.5|3339.5|0
1731497400000|2024-11-13 11:30:00|3345.5|3341.5|3344.5|3340|3345.5|3341.5|3344|3340|0
1731497700000|2024-11-13 11:35:00|3345|3340.5|3346.5|3342|3346.5|3342|3344|3339.5|0
1731498000000|2024-11-13 11:40:00|3346|3341.5|3343.5|3339.5|3346|3341.5|3343.5|3339.5|0
1731498300000|2024-11-13 11:45:00|3344|3340|3344.5|3340|3345.5|3341.5|3344|3340|0
1731498600000|2024-11-13 11:50:00|3345|3340.5|3345|3341|3345.5|3341.5|3344.5|3340.5|0
1731498900000|2024-11-13 11:55:00|3345.5|3340.5|3343.5|3339|3345.5|3340.5|3343.5|3339|0
1731499200000|2024-11-13 12:00:00|3347.5|3333.5|3344|3340.5|3363.5|3340.5|3344|3333|0
1731499500000|2024-11-13 12:05:00|3344.5|3340|3342.5|3338|3344.5|3340.5|3342.5|3338|0
1731499800000|2024-11-13 12:10:00|3343|3338.5|3341.5|3337.5|3343|3339|3341|3337|0
1731500100000|2024-11-13 12:15:00|3342|3337|3343|3338.5|3343|3338.5|3341.5|3337|0
1731500400000|2024-11-13 12:20:00|3343.5|3339|3347|3343|3347|3343|3343.5|3339|0
1731500700000|2024-11-13 12:25:00|3347.5|3342.5|3343.5|3339.5|3347.5|3342.5|3342|3338.5|0
1731501000000|2024-11-13 12:30:00|3344|3339|3342|3337.5|3344|3339|3342|3337.5|0
1731501300000|2024-11-13 12:35:00|3341.5|3337|3336|3332|3341.5|3337|3336|3332|0
1731501600000|2024-11-13 12:40:00|3336.5|3332.5|3334.5|3330.5|3336.5|3333|3334.5|3330.5|0
1731501900000|2024-11-13 12:45:00|3335|3331.5|3328|3324.5|3335.5|3331.5|3327|3323.5|0
1731502200000|2024-11-13 12:50:00|3328.5|3325.5|3328|3324|3330|3326.5|3328|3324|0
1731502500000|2024-11-13 12:55:00|3328.5|3324.5|3327.5|3323.5|3329|3325|3327|3323.5|0
1731502800000|2024-11-13 13:00:00|3327|3323|3328.5|3324.5|3329|3324.5|3326.5|3322.5|0
1731503100000|2024-11-13 13:05:00|3328|3324|3329|3325|3331|3327|3327.5|3324|0
1731503400000|2024-11-13 13:10:00|3328.5|3324.5|3328|3324|3329|3325|3328|3324|0
1731503700000|2024-11-13 13:15:00|3327.5|3323.5|3326|3322.5|3328.5|3324.5|3326|3322.5|0
1731504000000|2024-11-13 13:20:00|3325.5|3322|3321|3316.5|3325.5|3322|3320.5|3316.5|0
1731504300000|2024-11-13 13:25:00|3320.5|3316|3321.5|3311|3321.5|3316|3318|3311|0
1731504600000|2024-11-13 13:30:00|3322|3313|3325.5|3320.5|3329.5|3325.5|3322|3313|0
1731504900000|2024-11-13 13:35:00|3326|3321|3330|3325.5|3331|3326.5|3326|3321|0
1731505200000|2024-11-13 13:40:00|3330.5|3326|3335.5|3331|3336.5|3332|3330.5|3326|0
1731505500000|2024-11-13 13:45:00|3336|3331.5|3331.5|3327|3336|3331.5|3331|3326.5|0
1731505800000|2024-11-13 13:50:00|3332|3327.5|3336|3331.5|3338|3333.5|3332|3327.5|0
1731506100000|2024-11-13 13:55:00|3336.5|3332|3335|3330.5|3338.5|3334|3334.5|3330|0
1731506400000|2024-11-13 14:00:00|3335.5|3330|3333|3329|3335.5|3330|3330.5|3326|0
1731506700000|2024-11-13 14:05:00|3333.5|3328.5|3333|3328.5|3333.5|3329|3331.5|3327|0
1731507000000|2024-11-13 14:10:00|3333.5|3329|3336.5|3332|3336.5|3332|3332.5|3328|0
1731507300000|2024-11-13 14:15:00|3337|3332.5|3336.5|3331.5|3337|3332.5|3333|3330.5|20
1731507600000|2024-11-13 14:20:00|3336|3331|3330.5|3326|3336|3331|3330.5|3326|0
1731507900000|2024-11-13 14:25:00|3331|3326.5|3331.5|3326.5|3333.5|3329|3331|3325|0
1731508200000|2024-11-13 14:30:00|3331|3326|3335|3330.5|3335|3330.5|3331|3326|1
1731508500000|2024-11-13 14:35:00|3334.5|3330|3334|3329|3335|3330|3331.5|3327|0
1731508800000|2024-11-13 14:40:00|3333.5|3328.5|3331|3326.5|3333.5|3328.5|3329|3324.5|0
1731509100000|2024-11-13 14:45:00|3330.5|3326|3329|3324.5|3331.5|3326.5|3329|3324.5|0
1731509400000|2024-11-13 14:50:00|3329.5|3324|3320|3315.5|3329.5|3324|3317|3312.5|0
1731509700000|2024-11-13 14:55:00|3320.5|3316|3325|3320.5|3326.5|3322|3320.5|3316|0
1731510000000|2024-11-13 15:00:00|3325.5|3320|3324|3319|3326|3321.5|3324|3319|0
1731510300000|2024-11-13 15:05:00|3323.5|3318.5|3323|3318|3323.5|3319|3316|3311.5|1
1731510600000|2024-11-13 15:10:00|3323.5|3318.5|3321|3315.5|3326.5|3321.5|3321|3315.5|0
1731510900000|2024-11-13 15:15:00|3320|3316|3320|3315|3321|3316.5|3319.5|3314.5|0
1731511200000|2024-11-13 15:20:00|3319.5|3315.5|3317.5|3313|3320.5|3316|3316.5|3311.5|0
1731511500000|2024-11-13 15:25:00|3318|3312.5|3317.5|3313.5|3319|3314.5|3316|3312.5|42
1731511800000|2024-11-13 15:30:00|3318|3313|3319|3314.5|3320.5|3316|3317.5|3312.5|1
1731512100000|2024-11-13 15:35:00|3318.5|3314|3319.5|3314.5|3321|3316.5|3318|3313.5|0
1731512400000|2024-11-13 15:40:00|3319|3314|3322|3317.5|3322|3317.5|3316.5|3311.5|0
1731512700000|2024-11-13 15:45:00|3322.5|3317|3325|3319|3325|3320|3322.5|3317|0
1731513000000|2024-11-13 15:50:00|3324.5|3319.5|3325|3321|3325|3321|3323.5|3318.5|0
1731513300000|2024-11-13 15:55:00|3325.5|3320.5|3327|3322.5|3327.5|3323|3325.5|3320.5|0
1731513600000|2024-11-13 16:00:00|3327.5|3323|3329.5|3324.5|3329.5|3324.5|3327.5|3323|0
1731513900000|2024-11-13 16:05:00|3329|3324|3333|3328|3333|3328.5|3327.5|3323|0
1731514200000|2024-11-13 16:10:00|3332.5|3327.5|3334.5|3330|3334.5|3330.5|3331.5|3327|0
1731514500000|2024-11-13 16:15:00|3335|3330.5|3337|3332.5|3337|3333|3335|3330.5|0
1731514800000|2024-11-13 16:20:00|3336|3332|3335.5|3331|3336|3332.5|3334.5|3330|0
1731515100000|2024-11-13 16:25:00|3335|3330.5|3336|3330|3336|3330.5|3334.5|3330|0
1731515400000|2024-11-13 16:30:00|3341.5|3326.5|3344|3329.5|3359.5|3330.5|3341.5|3324.5|0
1731515700000|2024-11-13 16:35:00|3343.5|3328.5|3338|3326|3347|3329.5|3338|3311|0
1731516000000|2024-11-13 16:40:00|3346.5|3326.5|3350.5|3319.5|3351|3327|3337.5|3319|0
1731516300000|2024-11-13 16:45:00|3349.5|3320|3353|3327.5|3354|3328.5|3345|3320|0
1731516600000|2024-11-13 16:50:00|3352.5|3286.5|3348.5|3286.5|3352.5|3286.5|3346.5|3286.5|0
1731516900000|2024-11-13 16:55:00||3288||3288||3288||3288|0
1731517200000|2024-11-13 17:00:00|3350||3350||3350||3350||0
1731517500000|2024-11-13 17:05:00|3351.5|3289.5|3351.5|3289.5|3351.5|3289.5|3351.5|3289.5|0
1731517800000|2024-11-13 17:10:00|3351||3350||3351.5||3350||0
1731518400000|2024-11-13 17:20:00|3348.5|3288|3348.5|3286.5|3348.5|3288|3348.5|3286.5|0
1731518700000|2024-11-13 17:25:00|3350|3288|3350|3288|3350|3288|3350|3288|0
1731519000000|2024-11-13 17:30:00||3289.5||3289.5||3289.5||3289.5|0
1731519300000|2024-11-13 17:35:00|3351.5||3351.5||3351.5||3351.5||0
1731519600000|2024-11-13 17:40:00|3350|3291|3350|3289.5|3350|3291|3350|3289.5|0
1731519900000|2024-11-13 17:45:00|3351.5||3351.5||3351.5||3351.5||0
1731520500000|2024-11-13 17:55:00|3351|3291|3351.5|3291|3351.5|3291|3351|3291|0
1731521100000|2024-11-13 18:05:00||3289.5||3289.5||3289.5||3289.5|0
1731521400000|2024-11-13 18:10:00|3350||3350||3350||3350||0
1731522600000|2024-11-13 18:30:00|3351.5||3351.5||3351.5||3351.5||0
1731523200000|2024-11-13 18:40:00||3291||3291||3291||3291|0
1731523500000|2024-11-13 18:45:00|3353|3293|3353|3293|3353|3293|3353|3293|0
1731523800000|2024-11-13 18:50:00|3354.5||3354.5||3354.5||3354.5||0
1731524700000|2024-11-13 19:05:00|3353|3291|3353|3291|3353|3291|3353|3291|0
1731525000000|2024-11-13 19:10:00|3351.5|3289.5|3351.5|3289.5|3351.5|3289.5|3351.5|3289.5|0
1731525300000|2024-11-13 19:15:00|3350|3288|3348.5|3286.5|3350|3288|3348.5|3286.5|0
1731525600000|2024-11-13 19:20:00|3347||3348.5||3348.5||3346.5||0
1731525900000|2024-11-13 19:25:00|3347||3347||3347||3347||0
1731526200000|2024-11-13 19:30:00|3345.5|3285|3345.5|3285|3345.5|3285|3344|3283.5|0
1731526500000|2024-11-13 19:35:00|3344|3283.5|3344|3283.5|3344|3283.5|3344|3283.5|0
1731527400000|2024-11-13 19:50:00|3342.5|3281.5|3342.5|3281.5|3342.5|3281.5|3342.5|3281.5|0
1731528000000|2024-11-13 20:00:00|3341|3280|3339.5|3278.5|3341|3280|3339.5|3278.5|0
1731528300000|2024-11-13 20:05:00|3341|3280|3341|3280|3341|3280|3341|3280|0
1731528600000|2024-11-13 20:10:00|3342.5|3281.5|3342.5|3281.5|3342.5|3281.5|3342.5|3281.5|0
1731528900000|2024-11-13 20:15:00|3344|3283.5|3344|3283.5|3344|3283.5|3344|3283.5|0
1731529200000|2024-11-13 20:20:00|3345.5|3285|3345.5|3285|3345.5|3285|3345.5|3285|0
1731529500000|2024-11-13 20:25:00||3283.5||3283.5||3283.5||3283.5|0
1731529800000|2024-11-13 20:30:00|3344|3285|3347|3285|3347|3285|3344|3285|0
1731530100000|2024-11-13 20:35:00||3286.5||3286.5||3286.5||3286.5|0
1731530400000|2024-11-13 20:40:00|3348.5||3347||3348.5||3347||0
1731531000000|2024-11-13 20:50:00|3345.5|3285|3344|3283.5|3345.5|3285|3344|3283.5|0
1731531300000|2024-11-13 20:55:00|3342.5|3281.5|3345.5|3283.5|3345.5|3283.5|3342.5|3281.5|0
1731567600000|2024-11-14 07:00:00|3355|3302|3379|3279.5|3379|3302|3353.5|3276|0
1731570000000|2024-11-14 07:40:00|3363|3302|3360.5|3308.5|3363|3308.5|3360.5|3302|0
1731570600000|2024-11-14 07:50:00||3299||3283||3299||3275.5|0
1731570900000|2024-11-14 07:55:00|3360|3289|3359|3322|3360|3322|3359|3289|0
1731571200000|2024-11-14 08:00:00|3358.5|3322.5|3350.5|3330|3363|3342|3349.5|3315.5|0
1731571500000|2024-11-14 08:05:00|3350|3313.5|3340.5|3335|3357|3335.5|3340.5|3312.5|0
1731571800000|2024-11-14 08:10:00|3340|3334.5|3344.5|3339|3345|3340.5|3340|3329|0
1731572100000|2024-11-14 08:15:00|3344|3339.5|3342.5|3336|3344|3340|3341.5|3335.5|0
1731572400000|2024-11-14 08:20:00|3343|3335.5|3339.5|3334.5|3344|3339.5|3339.5|3334.5|0
1731572700000|2024-11-14 08:25:00|3340|3335|3342|3338|3342.5|3338|3339.5|3335|0
1731573000000|2024-11-14 08:30:00|3342.5|3339|3346|3340.5|3346.5|3341.5|3342.5|3338.5|0
1731573300000|2024-11-14 08:35:00|3345|3340|3346|3341|3348.5|3344|3345|3340|0
1731573600000|2024-11-14 08:40:00|3346.5|3341.5|3342.5|3338.5|3346.5|3341.5|3340|3335|0
1731573900000|2024-11-14 08:45:00|3343|3338|3337|3331.5|3343|3338|3337|3331.5|0
1731574200000|2024-11-14 08:50:00|3337.5|3332|3342.5|3337.5|3342.5|3337.5|3337.5|3332|0
1731574500000|2024-11-14 08:55:00|3342|3338|3341.5|3336.5|3342|3338.5|3341|3336|0
1731574800000|2024-11-14 09:00:00|3342|3337|3351|3346|3351.5|3347.5|3342|3336.5|0
1731575100000|2024-11-14 09:05:00|3350|3345.5|3354|3349.5|3354.5|3350|3348|3343|0
1731575400000|2024-11-14 09:10:00|3354.5|3350|3352.5|3347|3356|3351|3352.5|3347|0
1731575700000|2024-11-14 09:15:00|3352|3347.5|3354.5|3350|3355|3350.5|3350.5|3345.5|0
1731576000000|2024-11-14 09:20:00|3355|3350.5|3360.5|3354.5|3361|3356.5|3355|3350.5|0
1731576300000|2024-11-14 09:25:00|3360|3355|3361|3356.5|3361|3356.5|3359.5|3354|0
1731576600000|2024-11-14 09:30:00|3360.5|3356|3360.5|3355.5|3361|3356.5|3360.5|3355.5|0
1731576900000|2024-11-14 09:35:00|3361|3356|3364|3359.5|3364.5|3360|3361|3355.5|0
1731577200000|2024-11-14 09:40:00|3364.5|3359|3363|3358|3364.5|3360|3363|3358|0
1731577500000|2024-11-14 09:45:00|3363.5|3358.5|3364|3359.5|3364.5|3360|3363|3358.5|0
1731577800000|2024-11-14 09:50:00|3364.5|3360|3365|3360|3365.5|3361.5|3364|3358.5|0
1731578100000|2024-11-14 09:55:00|3364.5|3359.5|3364|3358.5|3364.5|3360|3364|3358.5|0
1731578400000|2024-11-14 10:00:00|3364.5|3359|3369.5|3364.5|3369.5|3365|3364.5|3359|0
1731578700000|2024-11-14 10:05:00|3370|3365|3370.5|3366|3370.5|3366.5|3369.5|3363.5|0
1731579000000|2024-11-14 10:10:00|3370|3365.5|3368|3362.5|3370|3365.5|3368|3362.5|0
1731579300000|2024-11-14 10:15:00|3368.5|3363.5|3368|3362.5|3369|3364.5|3368|3362.5|0
1731579600000|2024-11-14 10:20:00|3368.5|3363|3367.5|3362.5|3369|3364|3367|3362.5|0
1731579900000|2024-11-14 10:25:00|3367|3363.5|3368|3363.5|3368.5|3364|3367|3362|0
1731580200000|2024-11-14 10:30:00|3368.5|3364|3373|3368.5|3373|3368.5|3368.5|3363.5|0
1731580500000|2024-11-14 10:35:00|3373.5|3369|3374.5|3370.5|3374.5|3370.5|3373|3368.5|0
1731580800000|2024-11-14 10:40:00|3374|3370|3372|3367.5|3374|3370|3371|3366.5|0
1731581100000|2024-11-14 10:45:00|3372.5|3367|3374.5|3369.5|3374.5|3370|3372.5|3367|0
1731581400000|2024-11-14 10:50:00|3374|3370|3374|3369|3374|3370.5|3374|3369|0
1731581700000|2024-11-14 10:55:00|3373.5|3368.5|3370|3365|3373.5|3368.5|3370|3364.5|0
1731582000000|2024-11-14 11:00:00|3370.5|3365.5|3373|3368|3374|3369.5|3370.5|3365.5|0
1731582300000|2024-11-14 11:05:00|3373.5|3368.5|3375|3370.5|3375|3370.5|3373|3368|0
1731582600000|2024-11-14 11:10:00|3375.5|3371.5|3376|3371.5|3376.5|3372|3375|3369.5|0
1731582900000|2024-11-14 11:15:00|3376.5|3371|3378|3373.5|3378|3374|3376.5|3371|0
1731583200000|2024-11-14 11:20:00|3377.5|3373|3377|3372|3377.5|3373|3376.5|3371.5|0
1731583500000|2024-11-14 11:25:00|3377.5|3372.5|3378|3373.5|3378.5|3374.5|3377.5|3372.5|0
1731583800000|2024-11-14 11:30:00|3378.5|3374|3379|3374|3379|3374|3378|3373|0
1731584100000|2024-11-14 11:35:00|3378.5|3374.5|3379.5|3375|3380|3375.5|3378.5|3373|0
1731584400000|2024-11-14 11:40:00|3380|3374.5|3381|3376.5|3381|3376.5|3380|3374|0
1731584700000|2024-11-14 11:45:00|3380.5|3377|3382|3377.5|3382|3378|3380.5|3375.5|0
1731585000000|2024-11-14 11:50:00|3381.5|3377|3381.5|3376|3381.5|3377|3381.5|3376|0
1731585300000|2024-11-14 11:55:00|3380.5|3375.5|3380.5|3376|3380.5|3376|3378.5|3374|0
1731585600000|2024-11-14 12:00:00|3384|3372|3380|3376|3401.5|3377.5|3380|3371|0
1731585900000|2024-11-14 12:05:00|3379.5|3375.5|3380|3375.5|3380|3376|3379|3374.5|0
1731586200000|2024-11-14 12:10:00|3380.5|3376|3380.5|3376|3380.5|3376|3378.5|3374|0
1731586500000|2024-11-14 12:15:00|3381|3376.5|3381.5|3377|3381.5|3377.5|3381|3376|0
1731586800000|2024-11-14 12:20:00|3381|3377.5|3379.5|3375|3381|3377.5|3379.5|3375|0
1731587100000|2024-11-14 12:25:00|3380|3375.5|3380.5|3376|3380.5|3376|3379.5|3375|0
1731587400000|2024-11-14 12:30:00|3381|3376.5|3381.5|3377|3382|3377.5|3380.5|3376|0
1731587700000|2024-11-14 12:35:00|3381|3377.5|3380.5|3376|3381.5|3377.5|3380.5|3376|0
1731588000000|2024-11-14 12:40:00|3381|3376.5|3381.5|3377.5|3381.5|3377.5|3380|3375.5|0
1731588300000|2024-11-14 12:45:00|3382|3377|3381.5|3377|3382.5|3378.5|3380.5|3376|0
1731588600000|2024-11-14 12:50:00|3382|3377.5|3381.5|3376.5|3382.5|3378.5|3381.5|3376.5|0
1731588900000|2024-11-14 12:55:00|3381|3377|3379.5|3375|3381|3377|3379|3374.5|0
1731589200000|2024-11-14 13:00:00|3380|3375.5|3381.5|3377|3381.5|3377|3378|3374|0
1731589500000|2024-11-14 13:05:00|3381|3376.5|3382|3377|3382.5|3378|3380.5|3376.5|0
1731589800000|2024-11-14 13:10:00|3381|3377.5|3379.5|3375|3381|3377.5|3379|3375|0
1731590100000|2024-11-14 13:15:00|3380|3375.5|3380.5|3375.5|3380.5|3376|3379.5|3375|0
1731590400000|2024-11-14 13:20:00|3381|3376|3381.5|3377|3381.5|3377.5|3381|3375.5|0
1731590700000|2024-11-14 13:25:00|3382|3377.5|3384|3378|3384|3378|3381|3376.5|0
1731591000000|2024-11-14 13:30:00|3383.5|3372.5|3375.5|3370.5|3383.5|3375.5|3375.5|3369.5|1
1731591300000|2024-11-14 13:35:00|3376|3371|3374.5|3369.5|3376|3371.5|3370.5|3365.5|0
1731591600000|2024-11-14 13:40:00|3375|3370|3377.5|3372.5|3378.5|3374|3375|3370|0
1731591900000|2024-11-14 13:45:00|3378|3373|3380.5|3375.5|3380.5|3376|3377.5|3372.5|0
1731592200000|2024-11-14 13:50:00|3380|3376|3378.5|3374|3380|3376|3377.5|3373|0
1731592500000|2024-11-14 13:55:00|3379|3374.5|3380.5|3376|3380.5|3376|3378.5|3374|0
1731592800000|2024-11-14 14:00:00|3380|3375.5|3379|3374.5|3380|3375.5|3377.5|3373|0
1731593100000|2024-11-14 14:05:00|3379.5|3375|3378.5|3373.5|3379.5|3375|3377.5|3372.5|0
1731593400000|2024-11-14 14:10:00|3379|3374|3381.5|3376|3381.5|3376.5|3379|3373.5|0
1731593700000|2024-11-14 14:15:00|3380.5|3376.5|3380.5|3375|3380.5|3377|3380.5|3375|0
1731594000000|2024-11-14 14:20:00|3380|3375.5|3377.5|3373|3380|3376|3377.5|3373|0
1731594300000|2024-11-14 14:25:00|3378|3373.5|3381|3376|3381|3376.5|3378|3373|0
1731594600000|2024-11-14 14:30:00|3380.5|3376.5|3380.5|3376|3383.5|3378.5|3380|3375.5|1
1731594900000|2024-11-14 14:35:00|3381|3375.5|3376|3371.5|3381|3377|3375.5|3370.5|0
1731595200000|2024-11-14 14:40:00|3375|3371|3370.5|3366|3375.5|3371.5|3369.5|3365|0
1731595500000|2024-11-14 14:45:00|3371|3366.5|3373.5|3369|3373.5|3369|3371|3366.5|0
1731595800000|2024-11-14 14:50:00|3374|3369.5|3376|3371.5|3376.5|3372|3373.5|3369|0
1731596100000|2024-11-14 14:55:00|3376.5|3372|3376.5|3372|3377|3372.5|3375.5|3371|0
1731596400000|2024-11-14 15:00:00|3377|3372.5|3384.5|3380|3384.5|3380|3377|3372|0
1731596700000|2024-11-14 15:05:00|3385|3380.5|3384.5|3379.5|3386|3381.5|3384|3379.5|0
1731597000000|2024-11-14 15:10:00|3384|3379|3386.5|3382|3386.5|3382.5|3382|3379|1
1731597300000|2024-11-14 15:15:00|3386|3382.5|3382.5|3377.5|3386.5|3382.5|3382.5|3377.5|0
1731597600000|2024-11-14 15:20:00|3383|3378|3383|3379|3385|3381|3381|3376.5|0
1731597900000|2024-11-14 15:25:00|3383.5|3379.5|3387.5|3383|3388|3384|3383.5|3379.5|0
1731598200000|2024-11-14 15:30:00|3387|3382.5|3385|3380.5|3387|3383.5|3384|3379|0
1731598500000|2024-11-14 15:35:00|3385.5|3381|3389|3384.5|3389|3385|3385.5|3380.5|0
1731598800000|2024-11-14 15:40:00|3388.5|3384|3388|3383.5|3388.5|3384|3386.5|3382|1
1731599100000|2024-11-14 15:45:00|3387.5|3383|3387.5|3383|3387.5|3383|3387|3381.5|0
1731599400000|2024-11-14 15:50:00|3391|3382.5|3387|3382.5|3393|3384|3386.5|3360|0
1731599700000|2024-11-14 15:55:00|3387.5|3383|3385.5|3381|3388.5|3384|3385.5|3380.5|0
1731600000000|2024-11-14 16:00:00|3386|3380.5|3384.5|3379.5|3387|3382.5|3384.5|3379.5|0
1731600300000|2024-11-14 16:05:00|3385|3380|3384|3379|3386|3381.5|3384|3379|0
1731600600000|2024-11-14 16:10:00|3383.5|3379.5|3385.5|3381|3385.5|3381|3383|3378|0
1731600900000|2024-11-14 16:15:00|3386|3380.5|3385.5|3380.5|3386|3381.5|3385.5|3380|0
1731601200000|2024-11-14 16:20:00||3380||3380||3380||3379|0
1731601500000|2024-11-14 16:25:00|3386|3380.5|3389|3383.5|3389|3383.5|3386|3380|0
1731601800000|2024-11-14 16:30:00|3394.5|3379|3396.5|3375.5|3396.5|3380.5|3392.5|3373|0
1731602100000|2024-11-14 16:35:00|3396|3376|3401.5|3375.5|3402|3380|3391.5|3362|0
1731602400000|2024-11-14 16:40:00|3401|3369.5|3401.5|3372|3402|3377.5|3395|3369.5|0
1731602700000|2024-11-14 16:45:00|3401|3373|3398.5|3369|3402|3377.5|3393|3368.5|0
1731603000000|2024-11-14 16:50:00|3398|3331.5|3435|3330|3437|3331.5|3396.5|3330|0
1731603300000|2024-11-14 16:55:00|3433.5||3433.5||3433.5||3433.5||0
1731603600000|2024-11-14 17:00:00|3432|3328.5|3433.5|3328.5|3433.5|3328.5|3432|3328.5|0
1731604200000|2024-11-14 17:10:00|3432|3327|3430.5|3327|3432|3327|3430.5|3327|0
1731604500000|2024-11-14 17:15:00|3429|3325|3429|3325|3429|3325|3429|3325|0
1731604800000|2024-11-14 17:20:00||3323.5||3323.5||3323.5||3323.5|0
1731605100000|2024-11-14 17:25:00|3427.5||3427.5||3427.5||3427.5||0
1731605400000|2024-11-14 17:30:00|3425.5|3322|3424|3320.5|3425.5|3322|3424|3320.5|0
1731605700000|2024-11-14 17:35:00|3425.5|3322|3429|3323.5|3429|3323.5|3425.5|3322|0
1731606300000|2024-11-14 17:45:00|3427.5|3322|3424|3319|3427.5|3322|3424|3319|0
1731606600000|2024-11-14 17:50:00|3425.5|3320.5|3427.5|3323.5|3427.5|3323.5|3425.5|3320.5|0
1731606900000|2024-11-14 17:55:00|3429||3429||3429||3429||0
1731607200000|2024-11-14 18:00:00|3427.5||3429||3429||3427.5||0
1731607500000|2024-11-14 18:05:00||3325||3325||3325||3325|0
1731607800000|2024-11-14 18:10:00|3430.5||3430.5||3430.5||3430.5||0
1731608100000|2024-11-14 18:15:00||3327||3327||3327||3327|0
1731608400000|2024-11-14 18:20:00|3432||3432||3432||3432||0
1731608700000|2024-11-14 18:25:00|3430.5|3328.5|3430.5|3327|3430.5|3328.5|3430.5|3327|0
1731609000000|2024-11-14 18:30:00||3325||3325||3325||3325|0
1731609900000|2024-11-14 18:45:00|3429||3429||3429||3429||0
1731610200000|2024-11-14 18:50:00|3430.5||3429||3430.5||3429||0
1731610500000|2024-11-14 18:55:00||3323.5||3323.5||3323.5||3323.5|0
1731610800000|2024-11-14 19:00:00|3430.5|3325|3430.5|3327|3430.5|3327|3430.5|3325|0
1731611100000|2024-11-14 19:05:00|3432||3432||3432||3432||0
1731611400000|2024-11-14 19:10:00|3430.5||3430.5||3430.5||3430.5||0
1731612600000|2024-11-14 19:30:00|3432||3432||3432||3432||0
1731613200000|2024-11-14 19:40:00||3328.5||3328.5||3328.5||3328.5|0
1731613500000|2024-11-14 19:45:00|3430.5|3327|3430.5|3327|3430.5|3327|3430.5|3327|0
1731613800000|2024-11-14 19:50:00|3432|3328.5|3432|3328.5|3432|3328.5|3432|3328.5|0
1731614400000|2024-11-14 20:00:00|3430.5|3327|3429|3325|3430.5|3327|3429|3325|0
1731614700000|2024-11-14 20:05:00|3427.5|3323.5|3429|3323.5|3429|3323.5|3427.5|3323.5|0
1731615000000|2024-11-14 20:10:00|3427.5||3429||3429||3427.5||0
1731615300000|2024-11-14 20:15:00|3430.5|3325|3430.5|3327|3430.5|3327|3430.5|3325|0
1731616200000|2024-11-14 20:30:00|3429|3325|3429|3325|3429|3325|3429|3325|0
1731616800000|2024-11-14 20:40:00|3427.5|3323.5|3427.5|3323.5|3427.5|3323.5|3427.5|3323.5|0
1731617100000|2024-11-14 20:45:00|3425.5|3322|3425.5|3322|3425.5|3322|3425.5|3322|0
1731617400000|2024-11-14 20:50:00|3427.5|3323.5|3429|3325|3429|3325|3427.5|3323.5|0
1731617700000|2024-11-14 20:55:00|3430.5|3323.5|3430.5|3325|3430.5|3325|3430.5|3323.5|0
1731654000000|2024-11-15 07:00:00|3394|3340|3419|3313|3419|3340|3392.5|3313|0
1731655500000|2024-11-15 07:25:00|3396|3325|3396|3325|3396|3325|3396|3325|0
1731656400000|2024-11-15 07:40:00|3394.5|3323.5|3394.5|3323.5|3394.5|3323.5|3394.5|3323.5|0
1731657000000|2024-11-15 07:50:00|3401|3324|3415|3324|3418.5|3324|3401|3324|0
1731657300000|2024-11-15 07:55:00|3409|3324.5|3369.5|3347|3409|3347|3360.5|3324.5|0
1731657600000|2024-11-15 08:00:00|3369|3347.5|3359|3353|3379.5|3358.5|3355.5|3334|0
1731657900000|2024-11-15 08:05:00|3359.5|3353.5|3348.5|3343|3360|3355|3348.5|3342.5|0
1731658200000|2024-11-15 08:10:00|3349|3342.5|3353.5|3329|3353.5|3345.5|3347.5|3328.5|0
1731658500000|2024-11-15 08:15:00|3358|3329.5|3352.5|3347.5|3372|3350.5|3352.5|3327.5|0
1731658800000|2024-11-15 08:20:00|3353|3347|3354.5|3343|3356|3348|3352.5|3341|0
1731659100000|2024-11-15 08:25:00|3354|3342|3346.5|3341.5|3355.5|3346.5|3346.5|3341.5|0
1731659400000|2024-11-15 08:30:00|3347|3342|3350.5|3346|3351|3346.5|3347|3342|0
1731659700000|2024-11-15 08:35:00|3351|3345.5|3353|3348|3353.5|3349.5|3350.5|3345.5|0
1731660000000|2024-11-15 08:40:00|3353.5|3348.5|3353.5|3348|3355|3350|3353.5|3348|0
1731660300000|2024-11-15 08:45:00|3353|3347.5|3354.5|3349|3355|3350.5|3352.5|3347.5|0
1731660600000|2024-11-15 08:50:00|3355|3349.5|3360.5|3355.5|3360.5|3355.5|3354.5|3349.5|0
1731660900000|2024-11-15 08:55:00|3360|3355|3364|3359|3364.5|3360|3360|3355|0
1731661200000|2024-11-15 09:00:00|3364.5|3359.5|3364.5|3359.5|3368|3360|3363.5|3353|0
1731661500000|2024-11-15 09:05:00|3365|3360|3366|3361|3368|3363|3365|3359.5|0
1731661800000|2024-11-15 09:10:00|3366.5|3362|3363.5|3357.5|3367|3362.5|3363.5|3357.5|0
1731662100000|2024-11-15 09:15:00|3363|3357|3361.5|3356.5|3363|3358|3360.5|3356|0
1731662400000|2024-11-15 09:20:00|3361|3356|3360.5|3356.5|3361|3356.5|3359.5|3355|0
1731662700000|2024-11-15 09:25:00|3361|3357.5|3364.5|3359.5|3364.5|3360|3361|3357|0
1731663000000|2024-11-15 09:30:00|3364|3359|3365|3361|3365|3361|3363.5|3358|0
1731663300000|2024-11-15 09:35:00|3365.5|3361.5|3370|3365.5|3370|3365.5|3365.5|3361|0
1731663600000|2024-11-15 09:40:00|3370.5|3366|3372.5|3368|3372.5|3368|3370|3365|0
1731663900000|2024-11-15 09:45:00|3372|3367.5|3371|3365.5|3372|3368|3371|3365.5|0
1731664200000|2024-11-15 09:50:00|3370|3365|3371.5|3367|3371.5|3367|3369|3363.5|0
1731664500000|2024-11-15 09:55:00|3372|3368|3373|3367.5|3373.5|3369.5|3372|3367|0
1731664800000|2024-11-15 10:00:00|3373.5|3368|3375|3370.5|3375|3370.5|3373|3368|0
1731665100000|2024-11-15 10:05:00|3375.5|3371|3378.5|3366|3379|3371.5|3375|3365|0
1731665400000|2024-11-15 10:10:00|3378|3366.5|3372.5|3367.5|3379|3370|3372.5|3364|0
1731665700000|2024-11-15 10:15:00|3372|3368|3371.5|3366.5|3373|3368.5|3371.5|3366|0
1731666000000|2024-11-15 10:20:00|3372|3367|3374.5|3370|3375|3370.5|3372|3367|0
1731666300000|2024-11-15 10:25:00|3375|3369.5|3376|3371|3376|3371.5|3374.5|3369.5|0
1731666600000|2024-11-15 10:30:00|3375.5|3371.5|3376|3371.5|3376.5|3371.5|3374.5|3370|0
1731666900000|2024-11-15 10:35:00|3376.5|3372.5|3376.5|3371.5|3377|3372.5|3375.5|3371|0
1731667200000|2024-11-15 10:40:00|3375.5|3371|3375.5|3371|3375.5|3372|3375.5|3370|0
1731667500000|2024-11-15 10:45:00|3376|3370.5|3378|3373.5|3378|3374|3376|3370.5|0
1731667800000|2024-11-15 10:50:00|3378.5|3374|3378|3372.5|3378.5|3374.5|3378|3372.5|0
1731668100000|2024-11-15 10:55:00|3377.5|3372|3377|3372.5|3378|3374|3377|3372|0
1731668400000|2024-11-15 11:00:00|3376.5|3372|3376|3371.5|3376.5|3372|3375|3370|0
1731668700000|2024-11-15 11:05:00|3376.5|3371|3377|3372|3378.5|3373.5|3376.5|3371|0
1731669000000|2024-11-15 11:10:00|3376.5|3371.5|3374|3369|3376.5|3371.5|3373|3368.5|0
1731669300000|2024-11-15 11:15:00|3373.5|3368.5|3373|3367.5|3373.5|3368.5|3373|3367.5|0
1731669600000|2024-11-15 11:20:00|3372.5|3368|3374|3369.5|3374|3369.5|3372|3368|0
1731669900000|2024-11-15 11:25:00|3373.5|3369|3373|3368.5|3373.5|3369|3373|3367.5|0
1731670200000|2024-11-15 11:30:00|3372|3368|3370.5|3364.5|3375|3368|3370.5|3360|0
1731670500000|2024-11-15 11:35:00|3369.5|3365|3370.5|3366.5|3371.5|3366.5|3369.5|3365|0
1731670800000|2024-11-15 11:40:00|3370|3365.5|3366.5|3362.5|3370|3365.5|3366.5|3362.5|0
1731671100000|2024-11-15 11:45:00|3367|3363|3366.5|3361.5|3368|3363.5|3366.5|3361.5|0
1731671400000|2024-11-15 11:50:00|3367|3362|3367.5|3362.5|3367.5|3363|3367|3362|0
1731671700000|2024-11-15 11:55:00|3367|3361.5|3365.5|3360.5|3367|3361.5|3365.5|3360.5|0
1731672000000|2024-11-15 12:00:00|3370|3357|3384.5|3362.5|3384.5|3362.5|3368|3344.5|0
1731672300000|2024-11-15 12:05:00|3384|3363|3371|3366.5|3384|3366.5|3368.5|3363|0
1731672600000|2024-11-15 12:10:00|3371.5|3365|3369|3364|3371.5|3365|3369|3364|0
1731672900000|2024-11-15 12:15:00|3368.5|3366|3367.5|3362.5|3368.5|3366|3367|3362|14
1731673200000|2024-11-15 12:20:00|3367|3362|3364|3359.5|3367|3362|3364|3359.5|0
1731673500000|2024-11-15 12:25:00|3364.5|3360|3367.5|3363|3367.5|3363|3364.5|3360|0
1731673800000|2024-11-15 12:30:00|3368|3363.5|3369|3364.5|3369|3364.5|3368|3362.5|0
1731674100000|2024-11-15 12:35:00|3368.5|3364|3367|3362.5|3368.5|3364|3367|3362.5|0
1731674400000|2024-11-15 12:40:00|3367.5|3362|3368|3363|3368|3363.5|3367.5|3362|0
1731674700000|2024-11-15 12:45:00|3367.5|3362.5|3369|3364|3369|3364.5|3367|3362.5|0
1731675000000|2024-11-15 12:50:00|3369.5|3364.5|3370|3365|3371.5|3367|3369.5|3364.5|0
1731675300000|2024-11-15 12:55:00|3369.5|3364.5|3369|3363.5|3369.5|3365.5|3369|3363.5|0
1731675600000|2024-11-15 13:00:00|3368.5|3363|3368|3362.5|3368.5|3363|3368|3362.5|0
1731675900000|2024-11-15 13:05:00|3367.5|3362|3366|3361|3367.5|3362|3365|3360.5|0
1731676200000|2024-11-15 13:10:00|3365.5|3360.5|3364|3359|3365.5|3361.5|3364|3359|0
1731676500000|2024-11-15 13:15:00|3363.5|3358.5|3362.5|3357.5|3363.5|3359.5|3362|3357.5|0
1731676800000|2024-11-15 13:20:00|3362|3358|3361|3356|3363|3358.5|3361|3356|0
1731677100000|2024-11-15 13:25:00|3360.5|3355.5|3363|3352|3363|3356|3360|3352|0
1731677400000|2024-11-15 13:30:00|3363.5|3352.5|3362|3357|3365|3358|3360|3352.5|0
1731677700000|2024-11-15 13:35:00|3362.5|3357.5|3365|3359.5|3365|3360.5|3362.5|3357.5|0
1731678000000|2024-11-15 13:40:00|3364.5|3360|3363|3358|3365|3360.5|3363|3358|0
1731678300000|2024-11-15 13:45:00|3362.5|3358.5|3361|3356.5|3362.5|3358.5|3361|3356.5|0
1731678600000|2024-11-15 13:50:00|3361.5|3357|3361|3356|3362.5|3357.5|3360|3355|0
1731678900000|2024-11-15 13:55:00|3360.5|3355.5|3360.5|3356|3360.5|3356|3359|3354|0
1731679200000|2024-11-15 14:00:00|3361|3356.5|3361|3355.5|3362|3357.5|3361|3355.5|0
1731679500000|2024-11-15 14:05:00|3360.5|3355|3360.5|3356|3360.5|3356.5|3360|3355|0
1731679800000|2024-11-15 14:10:00|3361|3356.5|3363.5|3353.5|3363.5|3357|3360|3353.5|0
1731680100000|2024-11-15 14:15:00|3364|3353|3362.5|3356.5|3364|3358|3361|3353|0
1731680400000|2024-11-15 14:20:00|3363|3357.5|3362.5|3357.5|3363|3359|3362.5|3357|0
1731680700000|2024-11-15 14:25:00|3363|3358|3364|3358|3365.5|3361|3363|3358|0
1731681000000|2024-11-15 14:30:00|3363|3357.5|3360|3354|3363|3357.5|3360|3354|1
1731681300000|2024-11-15 14:35:00|3359.5|3354.5|3356|3351.5|3359.5|3355|3356|3351.5|0
1731681600000|2024-11-15 14:40:00|3356.5|3352|3358|3353.5|3360.5|3356|3356|3351.5|0
1731681900000|2024-11-15 14:45:00|3357.5|3353|3362|3357.5|3362|3357.5|3357|3352|0
1731682200000|2024-11-15 14:50:00|3361.5|3357|3364|3359|3364|3359.5|3361|3355.5|0
1731682500000|2024-11-15 14:55:00|3363|3358.5|3360.5|3356|3363.5|3359.5|3360|3355|0
1731682800000|2024-11-15 15:00:00|3360|3355.5|3359|3354.5|3360.5|3356|3357|3352.5|0
1731683100000|2024-11-15 15:05:00|3358|3354|3359|3354.5|3361|3356.5|3358|3353.5|0
1731683400000|2024-11-15 15:10:00|3358|3354|3360|3355.5|3360.5|3356|3357|3352|0
1731683700000|2024-11-15 15:15:00|3360.5|3356|3359|3354|3361.5|3357.5|3359|3354|0
1731684000000|2024-11-15 15:20:00|3358.5|3353.5|3356|3351|3358.5|3354|3355|3350.5|0
1731684300000|2024-11-15 15:25:00|3356.5|3351.5|3358|3352|3359|3354.5|3356.5|3351.5|0
1731684600000|2024-11-15 15:30:00|3357.5|3351.5|3353|3348|3357.5|3351.5|3353|3347.5|0
1731684900000|2024-11-15 15:35:00|3352.5|3347.5|3351|3346|3352.5|3347.5|3349|3343.5|0
1731685200000|2024-11-15 15:40:00|3351.5|3346.5|3351|3346|3351.5|3347|3347.5|3345|40
1731685500000|2024-11-15 15:45:00|3351.5|3346.5|3351|3345.5|3352|3347.5|3350|3345|0
1731685800000|2024-11-15 15:50:00|3350.5|3345|3350|3345|3352|3347.5|3350|3345|0
1731686100000|2024-11-15 15:55:00|3350.5|3345.5|3350|3345.5|3350.5|3346|3350|3344.5|0
1731686400000|2024-11-15 16:00:00|3350.5|3345|3348|3343|3350.5|3346|3348|3343|0
1731686700000|2024-11-15 16:05:00|3347.5|3343.5|3348.5|3343.5|3349|3344.5|3346.5|3341.5|0
1731687000000|2024-11-15 16:10:00|3348|3344|3352|3347|3352|3347.5|3348|3343.5|0
1731687300000|2024-11-15 16:15:00|3352.5|3347.5|3354|3349.5|3354|3349.5|3352.5|3347|0
1731687600000|2024-11-15 16:20:00|3353.5|3349|3351.5|3347|3353.5|3349|3350.5|3346|0
1731687900000|2024-11-15 16:25:00|3352|3348|3354|3349|3354|3349|3352|3347|0
1731688200000|2024-11-15 16:30:00|3359|3344.5|3358|3343|3368|3348|3358|3343|0
1731688500000|2024-11-15 16:35:00|3364|3342.5|3360|3335.5|3364|3343.5|3354.5|3330|0
1731688800000|2024-11-15 16:40:00|3359.5|3329.5|3358.5|3330.5|3402.5|3336|3354.5|3293.5|0
1731689100000|2024-11-15 16:45:00|3364.5|3331|3359.5|3331.5|3366.5|3339|3358.5|3330|0
1731689400000|2024-11-15 16:50:00|3397|3293.5|3397|3293.5|3397|3293.5|3397|3293.5|0
1731689700000|2024-11-15 16:55:00|3395|3292|3395|3292|3395|3292|3395|3292|0
1731690300000|2024-11-15 17:05:00|3393.5|3290.5|3393.5|3290.5|3393.5|3290.5|3393.5|3290.5|0
1731690600000|2024-11-15 17:10:00|3395|3292|3395|3292|3395|3292|3395|3292|0
1731691500000|2024-11-15 17:25:00|3393.5|3290.5|3393.5|3290.5|3393.5|3290.5|3393.5|3290.5|0
1731692100000|2024-11-15 17:35:00|3392|3289|3392|3289|3392|3289|3392|3289|0
1731692400000|2024-11-15 17:40:00|3393.5|3290.5|3393.5|3290.5|3393.5|3290.5|3393.5|3290.5|0
1731692700000|2024-11-15 17:45:00|3395|3292|3393.5|3290.5|3395|3292|3393.5|3290.5|0
1731693000000|2024-11-15 17:50:00|3392|3289|3392|3289|3392|3289|3392|3289|0
1731693300000|2024-11-15 17:55:00|3393.5|3290.5|3393.5|3290.5|3393.5|3290.5|3393.5|3290.5|0
1731693600000|2024-11-15 18:00:00|3395|3292|3395|3290.5|3395|3292|3395|3290.5|0
1731693900000|2024-11-15 18:05:00|3393.5||3393.5||3393.5||3393.5||0
1731694500000|2024-11-15 18:15:00|3395|3292|3395|3292|3395|3292|3395|3292|0
1731695400000|2024-11-15 18:30:00|3393.5|3290.5|3393.5|3290.5|3393.5|3290.5|3393.5|3290.5|0
1731696300000|2024-11-15 18:45:00|3392|3289|3392|3289|3392|3289|3392|3289|0
1731696900000|2024-11-15 18:55:00|3390.5|3287.5|3392|3287.5|3392|3287.5|3390.5|3287.5|0
1731697200000|2024-11-15 19:00:00||3289||3289||3289||3289|0
1731697500000|2024-11-15 19:05:00|3393.5|3290.5|3393.5|3290.5|3393.5|3290.5|3393.5|3290.5|0
1731699600000|2024-11-15 19:40:00|3395|3292|3398.5|3295|3398.5|3295|3395|3292|0
1731699900000|2024-11-15 19:45:00|3400|3297|3400|3297|3400|3297|3400|3297|0
1731700200000|2024-11-15 19:50:00|3398.5|3295|3397|3293.5|3398.5|3295|3397|3293.5|0
1731700500000|2024-11-15 19:55:00|3398.5|3295|3398.5|3295|3398.5|3295|3398.5|3295|0
1731701100000|2024-11-15 20:05:00|3400|3297|3398.5|3295|3400|3297|3398.5|3295|0
1731701400000|2024-11-15 20:10:00|3400|3297|3400|3297|3400|3297|3400|3297|0
1731701700000|2024-11-15 20:15:00|3401.5|3298.5|3401.5|3298.5|3401.5|3298.5|3401.5|3298.5|0
1731702000000|2024-11-15 20:20:00|3403|3300|3403|3300|3403|3300|3403|3300|0
1731702300000|2024-11-15 20:25:00|3401.5|3298.5|3401.5|3298.5|3401.5|3298.5|3401.5|3298.5|0
1731702900000|2024-11-15 20:35:00|3403|3300|3403|3300|3403|3300|3403|3300|0
1731703200000|2024-11-15 20:40:00|3401.5|3298.5|3401.5|3298.5|3401.5|3298.5|3401.5|3298.5|0
1731703500000|2024-11-15 20:45:00|3403|3300|3403|3300|3403|3300|3403|3300|0
1731703800000|2024-11-15 20:50:00|3404.5|3301.5|3406|3303|3406|3303|3404.5|3301.5|0
1731704100000|2024-11-15 20:55:00||3301.5||3301.5||3301.5||3301.5|0
1731913200000|2024-11-18 07:00:00|3386.5|3333|3411|3306|3411|3333|3385|3306|0
1731915000000|2024-11-18 07:30:00|3383|3318.5|3383|3318.5|3383|3318.5|3383|3318.5|0
1731915900000|2024-11-18 07:45:00||3312.5||3312.5||3312.5||3312.5|0
1731916200000|2024-11-18 07:50:00||3288.5||3265.5||3288.5||3240.5|0
1731916500000|2024-11-18 07:55:00|3382.5|3276|3357|3322.5|3382.5|3322.5|3357|3276|0
1731916800000|2024-11-18 08:00:00|3356.5|3324|3371.5|3346.5|3371.5|3347.5|3345.5|3321|0
1731917100000|2024-11-18 08:05:00|3365.5|3345.5|3365|3343.5|3365.5|3345.5|3365|3340.5|0
1731917400000|2024-11-18 08:10:00|3371|3343|3371.5|3350|3371.5|3350|3371|3342.5|0
1731917700000|2024-11-18 08:15:00|3371|3349.5|3356.5|3351.5|3371|3353.5|3356.5|3349|0
1731918000000|2024-11-18 08:20:00|3357|3351|3362|3357|3362|3357.5|3357|3351|0
1731918300000|2024-11-18 08:25:00|3361.5|3356.5|3358.5|3354|3361.5|3356.5|3358.5|3354|0
1731918600000|2024-11-18 08:30:00|3358|3353.5|3353.5|3348|3358|3353.5|3353.5|3348|0
1731918900000|2024-11-18 08:35:00|3354|3347.5|3352.5|3347|3355.5|3350.5|3352.5|3346.5|0
1731919200000|2024-11-18 08:40:00|3352|3346.5|3347|3342|3352|3346.5|3345.5|3340.5|0
1731919500000|2024-11-18 08:45:00|3346.5|3341.5|3351.5|3346|3352|3347.5|3345.5|3340.5|0
1731919800000|2024-11-18 08:50:00|3351|3345.5|3351.5|3345.5|3351.5|3347|3350.5|3344.5|0
1731920100000|2024-11-18 08:55:00||3346||3342.5||3346.5||3342.5|0
1731920400000|2024-11-18 09:00:00|3350.5|3342|3343.5|3335.5|3350.5|3342|3343.5|3335.5|0
1731920700000|2024-11-18 09:05:00|3342.5|3335|3344|3339.5|3344|3339.5|3341.5|3333.5|0
1731921000000|2024-11-18 09:10:00|3343.5|3339|3343.5|3337.5|3344|3339|3343.5|3337.5|0
1731921300000|2024-11-18 09:15:00|3343|3337|3341|3336|3343|3338|3341|3335|0
1731921600000|2024-11-18 09:20:00|3340|3335.5|3340|3335|3340.5|3336|3337|3332|0
1731921900000|2024-11-18 09:25:00|3339.5|3334.5|3341.5|3337|3343|3338.5|3339|3334.5|0
1731922200000|2024-11-18 09:30:00|3342|3336.5|3338|3333|3342|3337.5|3337.5|3332|0
1731922500000|2024-11-18 09:35:00|3337.5|3333.5|3337.5|3332.5|3339.5|3335.5|3335.5|3331.5|4
1731922800000|2024-11-18 09:40:00|3336.5|3332|3338.5|3334|3338.5|3334.5|3335.5|3330.5|0
1731923100000|2024-11-18 09:45:00|3339|3334.5|3340.5|3335|3341.5|3337|3338.5|3334|0
1731923400000|2024-11-18 09:50:00|3340|3335.5|3335.5|3331|3340|3336|3335.5|3330|0
1731923700000|2024-11-18 09:55:00|3336|3330.5|3337.5|3333|3338.5|3334|3336|3330|0
1731924000000|2024-11-18 10:00:00|3338|3333.5|3340.5|3335|3340.5|3336.5|3337.5|3332.5|0
1731924300000|2024-11-18 10:05:00|3341|3335.5|3340.5|3336|3341.5|3337.5|3340.5|3335.5|0
1731924600000|2024-11-18 10:10:00|3341|3336.5|3340.5|3335.5|3342.5|3338.5|3340.5|3335.5|0
1731924900000|2024-11-18 10:15:00|3341|3336|3341.5|3336.5|3342|3338|3340.5|3336|0
1731925200000|2024-11-18 10:20:00|3342|3336|3342.5|3338.5|3342.5|3339|3342|3336|0
1731925500000|2024-11-18 10:25:00|3343|3338|3342.5|3337|3344|3340.5|3342.5|3337|0
1731925800000|2024-11-18 10:30:00|3342|3337.5|3338.5|3333.5|3342|3337.5|3338.5|3333.5|0
1731926100000|2024-11-18 10:35:00|3338|3333|3340|3335.5|3340|3335.5|3337.5|3332.5|0
1731926400000|2024-11-18 10:40:00|3340.5|3335|3339.5|3334.5|3340.5|3336|3339.5|3334.5|0
1731926700000|2024-11-18 10:45:00|3340|3335|3341|3336.5|3341|3336.5|3339.5|3334|0
1731927000000|2024-11-18 10:50:00|3341.5|3337|3342.5|3337|3343|3338.5|3341.5|3337|0
1731927300000|2024-11-18 10:55:00||3336.5||3336||3337||3336|0
1731927600000|2024-11-18 11:00:00|3341.5|3335.5|3341.5|3333|3341.5|3336|3341.5|3333|0
1731927900000|2024-11-18 11:05:00|3340.5|3333.5|3339|3335|3340.5|3335|3338.5|3333|0
1731928200000|2024-11-18 11:10:00|3339.5|3334.5|3338.5|3333.5|3339.5|3335.5|3338.5|3333.5|0
1731928500000|2024-11-18 11:15:00|3338|3333|3338.5|3334|3338.5|3334.5|3337.5|3332.5|0
1731928800000|2024-11-18 11:20:00|3339|3333.5|3339.5|3334.5|3340|3335.5|3339|3333.5|0
1731929100000|2024-11-18 11:25:00|3339|3334|3339.5|3334.5|3339.5|3335|3338.5|3334|0
1731929400000|2024-11-18 11:30:00|3340|3335|3337.5|3333|3340|3335.5|3337.5|3333|0
1731929700000|2024-11-18 11:35:00|3337|3332.5|3331.5|3326.5|3337|3332.5|3331.5|3326.5|0
1731930000000|2024-11-18 11:40:00|3331|3326|3330.5|3325.5|3331|3327|3330.5|3325|0
1731930300000|2024-11-18 11:45:00|3331|3326|3333.5|3328|3333.5|3329|3330.5|3325.5|0
1731930600000|2024-11-18 11:50:00|3333|3327.5|3333.5|3329|3333.5|3329|3331.5|3326.5|0
1731930900000|2024-11-18 11:55:00|3334|3328.5|3335.5|3331|3336|3331.5|3334|3328.5|0
1731931200000|2024-11-18 12:00:00|3340|3328|3338|3333|3342|3334|3338|3327|0
1731931500000|2024-11-18 12:05:00|3337.5|3333.5|3338|3333|3338|3334|3337|3332|0
1731931800000|2024-11-18 12:10:00|3337.5|3332.5|3336|3331.5|3337.5|3332.5|3336|3330.5|0
1731932100000|2024-11-18 12:15:00|3336.5|3331|3339|3334|3339.5|3335|3336.5|3331|0
1731932400000|2024-11-18 12:20:00|3339.5|3334.5|3340.5|3335.5|3341|3336.5|3339.5|3333.5|0
1731932700000|2024-11-18 12:25:00|3340|3335|3340|3335.5|3340|3335.5|3339.5|3334.5|0
1731933000000|2024-11-18 12:30:00|3339.5|3335|3337.5|3332.5|3339.5|3335|3337.5|3332.5|0
1731933300000|2024-11-18 12:35:00|3338|3333.5|3338.5|3334|3338.5|3334.5|3337.5|3333|0
1731933600000|2024-11-18 12:40:00|3338|3333.5|3336.5|3332|3338|3334.5|3336.5|3332|0
1731933900000|2024-11-18 12:45:00|3337|3332.5|3335.5|3330.5|3337|3333|3335.5|3330.5|0
1731934200000|2024-11-18 12:50:00|3336|3331|3336|3331|3336|3331.5|3335.5|3330.5|0
1731934500000|2024-11-18 12:55:00|3335.5|3331.5|3334.5|3329.5|3336|3332|3334.5|3329.5|0
1731934800000|2024-11-18 13:00:00|3334|3329|3330.5|3326|3334|3329|3330.5|3326|0
1731935100000|2024-11-18 13:05:00|3329.5|3325.5|3332.5|3327.5|3332.5|3328|3329.5|3325|0
1731935400000|2024-11-18 13:10:00|3333|3328|3330.5|3325.5|3333.5|3329|3330.5|3325.5|0
1731935700000|2024-11-18 13:15:00|3331|3326.5|3327.5|3322|3331|3326.5|3327.5|3322|0
1731936000000|2024-11-18 13:20:00|3328|3323|3324.5|3320|3328|3323.5|3324.5|3319.5|0
1731936300000|2024-11-18 13:25:00|3325|3320.5|3326.5|3321|3327|3323|3325|3320.5|0
1731936600000|2024-11-18 13:30:00|3327|3321.5|3330.5|3326|3330.5|3326|3326.5|3321.5|0
1731936900000|2024-11-18 13:35:00|3331|3325.5|3331.5|3327|3331.5|3327|3331|3325.5|0
1731937200000|2024-11-18 13:40:00|3332|3327.5|3332.5|3328|3333|3329|3332|3327|0
1731937500000|2024-11-18 13:45:00|3332|3327.5|3330|3325|3332|3327.5|3329.5|3325|0
1731937800000|2024-11-18 13:50:00|3329.5|3325.5|3330.5|3326|3331|3326.5|3329.5|3325|0
1731938100000|2024-11-18 13:55:00|3331|3326.5|3329.5|3325|3331|3326.5|3329.5|3325|0
1731938400000|2024-11-18 14:00:00|3330|3324.5|3328.5|3324|3330.5|3326|3328.5|3324|0
1731938700000|2024-11-18 14:05:00|3328|3323.5|3327|3323|3328|3323.5|3326.5|3321.5|0
1731939000000|2024-11-18 14:10:00|3326.5|3322.5|3328.5|3323.5|3328.5|3324|3326.5|3321.5|0
1731939300000|2024-11-18 14:15:00|3329|3324|3325.5|3321|3329|3324.5|3325.5|3321|0
1731939600000|2024-11-18 14:20:00|3325|3320.5|3325.5|3321|3325.5|3321.5|3324.5|3320|0
1731939900000|2024-11-18 14:25:00|3326|3320.5|3325.5|3320.5|3326|3321.5|3325.5|3320|0
1731940200000|2024-11-18 14:30:00|3325|3320|3325.5|3321|3325.5|3321.5|3322.5|3318|1
1731940500000|2024-11-18 14:35:00|3326|3322|3327.5|3323|3330.5|3326|3326|3321|0
1731940800000|2024-11-18 14:40:00|3326.5|3322.5|3326.5|3321.5|3328|3323.5|3326.5|3321.5|0
1731941100000|2024-11-18 14:45:00|3326|3321|3326|3321.5|3326.5|3322|3323.5|3318.5|4
1731941400000|2024-11-18 14:50:00|3325.5|3321|3324.5|3320|3325.5|3321|3323.5|3318.5|0
1731941700000|2024-11-18 14:55:00|3325|3320.5|3324.5|3320|3325|3321|3324.5|3319|0
1731942000000|2024-11-18 15:00:00|3325|3320.5|3331.5|3327|3331.5|3327.5|3324.5|3320|0
1731942300000|2024-11-18 15:05:00|3332|3328|3332.5|3327.5|3332.5|3328.5|3331.5|3326.5|0
1731942600000|2024-11-18 15:10:00|3332|3327|3331.5|3327|3332.5|3328.5|3331.5|3326.5|0
1731942900000|2024-11-18 15:15:00|3332|3327.5|3331.5|3326.5|3333.5|3329|3331.5|3326.5|0
1731943200000|2024-11-18 15:20:00|3330.5|3326|3331|3327|3331|3327|3330.5|3325.5|0
1731943500000|2024-11-18 15:25:00|3331.5|3327.5|3335.5|3330.5|3335.5|3331|3331.5|3327|0
1731943800000|2024-11-18 15:30:00|3336|3331.5|3337.5|3333|3338.5|3334|3336|3331|0
1731944100000|2024-11-18 15:35:00|3337|3332.5|3339.5|3335|3340|3335.5|3337|3332.5|0
1731944400000|2024-11-18 15:40:00|3340|3334.5|3339.5|3335|3340|3336|3339.5|3334.5|0
1731944700000|2024-11-18 15:45:00|3340|3335.5|3341|3336|3341|3337|3340|3335|0
1731945000000|2024-11-18 15:50:00|3340.5|3336.5|3339|3334.5|3340.5|3337|3338.5|3334|0
1731945300000|2024-11-18 15:55:00|3339.5|3335.5|3337|3332.5|3339.5|3335.5|3336.5|3331.5|0
1731945600000|2024-11-18 16:00:00|3336.5|3332|3337.5|3332.5|3338|3334|3336.5|3331.5|0
1731945900000|2024-11-18 16:05:00|3336.5|3333|3336|3330.5|3336.5|3333|3334.5|3330.5|4
1731946200000|2024-11-18 16:10:00|3335.5|3330|3334.5|3330|3335.5|3331|3334|3329|0
1731946500000|2024-11-18 16:15:00|3334|3329.5|3334|3329|3334|3329.5|3333|3328|0
1731946800000|2024-11-18 16:20:00|3333.5|3329.5|3334|3329.5|3334.5|3330|3333.5|3328.5|0
1731947100000|2024-11-18 16:25:00|3333.5|3329|3332.5|3328|3334|3329|3332.5|3327.5|0
1731947400000|2024-11-18 16:30:00|3340.5|3323.5|3339.5|3325.5|3346|3326.5|3337.5|3308|0
1731947700000|2024-11-18 16:35:00|3340|3324.5|3347|3324.5|3348.5|3324.5|3339|3317.5|0
1731948000000|2024-11-18 16:40:00||3318.5||3319||3324.5||3318.5|0
1731948300000|2024-11-18 16:45:00||3319.5||3320.5||3324.5||3315.5|0
1731948600000|2024-11-18 16:50:00|3382|3314.5|3339.5|3315|3382|3320.5|3338.5|3296.5|0
1731948900000|2024-11-18 16:55:00|3345.5|3315.5|3380.5|3296.5|3380.5|3320.5|3338.5|3296.5|0
1731949200000|2024-11-18 17:00:00|3382||3382||3382||3382||0
1731949500000|2024-11-18 17:05:00|3380.5||3380.5||3380.5||3380.5||0
1731949800000|2024-11-18 17:10:00|3382||3382||3382||3382||0
1731950100000|2024-11-18 17:15:00|3380.5||3380.5||3380.5||3380.5||0
1731950400000|2024-11-18 17:20:00|3382||3382||3382||3382||0
1731950700000|2024-11-18 17:25:00|3380.5||3380.5||3380.5||3380.5||0
1731951300000|2024-11-18 17:35:00|3382||3382||3382||3382||0
1731951600000|2024-11-18 17:40:00|3380.5||3380.5||3380.5||3380.5||0
1731952500000|2024-11-18 17:55:00|3382||3382||3382||3382||0
1731953700000|2024-11-18 18:15:00|3380.5|3279|3380.5|3279|3380.5|3279|3380.5|3279|0
1731954000000|2024-11-18 18:20:00|3379|3277.5|3379|3276|3379|3277.5|3379|3276|0
1731954600000|2024-11-18 18:30:00|3377.5||3377.5||3377.5||3377.5||0
1731954900000|2024-11-18 18:35:00||3274.5||3274.5||3274.5||3274.5|0
1731955200000|2024-11-18 18:40:00|3375.5|3272.5|3374|3271|3375.5|3272.5|3374|3271|0
1731955500000|2024-11-18 18:45:00|3372.5||3372.5||3372.5||3372.5||0
1731955800000|2024-11-18 18:50:00|3374|3272.5|3375.5|3272.5|3375.5|3272.5|3374|3272.5|0
1731956100000|2024-11-18 18:55:00|3377.5|3274.5|3379|3276|3379|3276|3377.5|3274.5|0
1731956700000|2024-11-18 19:05:00|3377.5|3274.5|3377.5|3274.5|3377.5|3274.5|3377.5|3274.5|0
1731957000000|2024-11-18 19:10:00|3375.5||3375.5||3375.5||3375.5||0
1731957300000|2024-11-18 19:15:00|3374|3273|3375.5|3273|3375.5|3273|3374|3273|0
1731957600000|2024-11-18 19:20:00|3374|3271.5|3374|3271.5|3374|3271.5|3374|3271.5|0
1731958800000|2024-11-18 19:40:00|3375.5|3273|3375.5|3273|3375.5|3273|3375.5|3273|0
1731959100000|2024-11-18 19:45:00||3274.5||3274.5||3274.5||3274.5|0
1731960000000|2024-11-18 20:00:00||3273||3273||3273||3273|0
1731960900000|2024-11-18 20:15:00|3374||3374||3374||3374||0
1731961800000|2024-11-18 20:30:00||3271.5||3271.5||3271.5||3271.5|0
1731962700000|2024-11-18 20:45:00||3273||3273||3273||3273|0
1731963000000|2024-11-18 20:50:00||3271.5||3271.5||3271.5||3271.5|0
1731963300000|2024-11-18 20:55:00|3375.5|3273|3375.5|3273|3375.5|3273|3375.5|3273|0
1731999600000|2024-11-19 07:00:00|3360.5|3307.5|3382.5|3278.5|3382.5|3307.5|3357.5|3278.5|0
1732002600000|2024-11-19 07:50:00|3373||3373||3373||3373||0
1732002900000|2024-11-19 07:55:00|3366.5|3285.5|3346.5|3311.5|3366.5|3320|3346.5|3285.5|0
1732003200000|2024-11-19 08:00:00|3345.5|3312|3343.5|3338|3358|3338.5|3340.5|3311|0
1732003500000|2024-11-19 08:05:00|3344|3337.5|3342|3336.5|3345.5|3341|3342|3336.5|0
1732003800000|2024-11-19 08:10:00|3341|3336|3334|3328.5|3341|3337|3334|3328|0
1732004100000|2024-11-19 08:15:00|3333.5|3328|3339|3334|3339.5|3335|3333|3328|0
1732004400000|2024-11-19 08:20:00|3339.5|3334.5|3334.5|3330.5|3342|3335.5|3334.5|3326|0
1732004700000|2024-11-19 08:25:00|3335|3329.5|3331.5|3326.5|3335.5|3331.5|3331.5|3325.5|0
1732005000000|2024-11-19 08:30:00|3330.5|3327|3329.5|3325|3330.5|3327|3328.5|3323.5|0
1732005300000|2024-11-19 08:35:00|3329|3324.5|3323.5|3318.5|3329|3324.5|3322.5|3318.5|0
1732005600000|2024-11-19 08:40:00|3323|3318|3316.5|3312|3323|3318|3316.5|3312|0
1732005900000|2024-11-19 08:45:00|3317|3312.5|3324|3319.5|3324|3320|3317|3312.5|0
1732006200000|2024-11-19 08:50:00|3323.5|3319|3323|3318|3326|3321.5|3323|3318|0
1732006500000|2024-11-19 08:55:00|3323.5|3318.5|3325|3320|3326|3321.5|3321.5|3317|0
1732006800000|2024-11-19 09:00:00|3324.5|3319.5|3324.5|3320|3325.5|3321|3322|3318|0
1732007100000|2024-11-19 09:05:00|3325|3320.5|3321.5|3317|3325|3321|3321|3316.5|0
1732007400000|2024-11-19 09:10:00|3322|3317.5|3318.5|3314|3322|3318|3318.5|3314|0
1732007700000|2024-11-19 09:15:00|3318|3313.5|3307.5|3303|3318.5|3314.5|3307.5|3303|0
1732008000000|2024-11-19 09:20:00|3308|3303.5|3308.5|3304.5|3312|3307.5|3308|3303.5|0
1732008300000|2024-11-19 09:25:00|3308|3304|3303.5|3299|3308|3304|3301|3296.5|0
1732008600000|2024-11-19 09:30:00|3303|3298.5|3302.5|3298|3331|3299|3297|3267.5|0
1732008900000|2024-11-19 09:35:00|3303|3297.5|3304.5|3299.5|3307|3302.5|3303|3297|0
1732009200000|2024-11-19 09:40:00|3304|3299|3301.5|3296.5|3304|3299|3301.5|3296|0
1732009500000|2024-11-19 09:45:00|3302|3297|3300.5|3296|3302.5|3298.5|3300.5|3295.5|0
1732009800000|2024-11-19 09:50:00|3300|3295.5|3301.5|3297.5|3303|3298.5|3298.5|3294.5|0
1732010100000|2024-11-19 09:55:00|3302|3297|3300.5|3295.5|3302|3297|3299.5|3294.5|0
1732010400000|2024-11-19 10:00:00|3301|3295|3301.5|3296.5|3302.5|3298|3299.5|3294.5|0
1732010700000|2024-11-19 10:05:00|3301|3296|3300.5|3296|3302|3297.5|3300|3295.5|0
1732011000000|2024-11-19 10:10:00|3300|3295.5|3299.5|3295|3300|3295.5|3298.5|3294|0
1732011300000|2024-11-19 10:15:00|3300|3294.5|3304|3299.5|3304|3299.5|3299.5|3294.5|0
1732011600000|2024-11-19 10:20:00|3303.5|3298.5|3303.5|3299|3304.5|3300|3299.5|3296.5|1
1732011900000|2024-11-19 10:25:00|3302.5|3298.5|3299|3294|3302.5|3298.5|3299|3294|0
1732012200000|2024-11-19 10:30:00|3298|3293.5|3299|3294|3299.5|3295|3297|3292.5|0
1732012500000|2024-11-19 10:35:00|3298.5|3294.5|3302.5|3297.5|3302.5|3298|3298|3293|0
1732012800000|2024-11-19 10:40:00|3302|3297|3299|3294.5|3302.5|3298|3299|3294|0
1732013100000|2024-11-19 10:45:00|3299.5|3294|3301|3296|3301|3296|3298.5|3294|0
1732013400000|2024-11-19 10:50:00|3300|3295.5|3300.5|3296|3301|3296.5|3299|3294.5|0
1732013700000|2024-11-19 10:55:00|3301|3296.5|3299.5|3294.5|3301|3296.5|3297.5|3293.5|0
1732014000000|2024-11-19 11:00:00|3300|3295|3300|3295.5|3301|3296.5|3300|3295|0
1732014300000|2024-11-19 11:05:00|3299.5|3295|3298.5|3294|3299.5|3295|3298.5|3294|0
1732014600000|2024-11-19 11:10:00|3298|3293.5|3298.5|3294|3298.5|3294|3296.5|3292|0
1732014900000|2024-11-19 11:15:00|3298|3293.5|3296|3291.5|3298|3294.5|3296|3291.5|0
1732015200000|2024-11-19 11:20:00|3296.5|3292|3297|3292.5|3297.5|3293|3296.5|3292|0
1732015500000|2024-11-19 11:25:00|3297.5|3293|3295|3290.5|3298|3293.5|3295|3290|0
1732015800000|2024-11-19 11:30:00|3294.5|3290|3295|3291|3296|3291.5|3293|3288|0
1732016100000|2024-11-19 11:35:00|3294.5|3290.5|3296|3291|3296|3291.5|3294|3290|0
1732016400000|2024-11-19 11:40:00|3295.5|3290.5|3299.5|3295|3299.5|3295|3295|3290.5|0
1732016700000|2024-11-19 11:45:00|3299|3294.5|3295|3290.5|3299|3294.5|3295|3290.5|0
1732017000000|2024-11-19 11:50:00|3295.5|3291|3294|3289.5|3295.5|3291|3294|3289.5|0
1732017300000|2024-11-19 11:55:00|3293.5|3290|3296.5|3291|3296.5|3291.5|3292|3288|0
1732017600000|2024-11-19 12:00:00|3351|3238|3300|3295|3351|3295.5|3297.5|3238|0
1732017900000|2024-11-19 12:05:00|3300.5|3295.5|3301.5|3296.5|3301.5|3297|3300|3295|0
1732018200000|2024-11-19 12:10:00|3301|3296|3302.5|3297.5|3303.5|3299|3301|3296|0
1732018500000|2024-11-19 12:15:00|3303|3298.5|3301|3296|3303|3298.5|3301|3296|0
1732018800000|2024-11-19 12:20:00|3300|3295.5|3299|3295|3300|3295.5|3299|3294.5|0
1732019100000|2024-11-19 12:25:00|3299.5|3295.5|3301|3296.5|3301|3296.5|3299.5|3295|0
1732019400000|2024-11-19 12:30:00|3301.5|3297|3298|3293|3301.5|3297|3298|3293|0
1732019700000|2024-11-19 12:35:00|3297.5|3292.5|3296|3292|3298|3293.5|3296|3292|0
1732020000000|2024-11-19 12:40:00|3296.5|3291.5|3298.5|3294|3298.5|3294.5|3296.5|3291.5|0
1732020300000|2024-11-19 12:45:00|3298|3293.5|3299|3294|3299|3294.5|3298|3293|0
1732020600000|2024-11-19 12:50:00|3298.5|3294.5|3301|3296|3301|3296.5|3298|3294|0
1732020900000|2024-11-19 12:55:00|3301.5|3296.5|3302|3297|3303|3298.5|3301.5|3296|0
1732021200000|2024-11-19 13:00:00|3301|3296.5|3300|3295.5|3302.5|3298|3300|3295.5|0
1732021500000|2024-11-19 13:05:00|3299.5|3295|3298|3293.5|3299.5|3295|3298|3293.5|0
1732021800000|2024-11-19 13:10:00|3297.5|3293|3296.5|3292|3297.5|3293|3296|3291|0
1732022100000|2024-11-19 13:15:00|3296|3291.5|3296|3291|3296.5|3291.5|3295|3290.5|0
1732022400000|2024-11-19 13:20:00|3295.5|3290.5|3293.5|3288.5|3295.5|3290.5|3293|3288.5|0
1732022700000|2024-11-19 13:25:00|3294|3289.5|3297|3286|3297|3290|3293|3286|1
1732023000000|2024-11-19 13:30:00|3296.5|3286.5|3294|3289.5|3296.5|3290|3293|3286.5|0
1732023300000|2024-11-19 13:35:00|3294.5|3290|3297.5|3293|3298.5|3293.5|3294.5|3290|0
1732023600000|2024-11-19 13:40:00|3297|3292.5|3293.5|3288.5|3297|3292.5|3293|3287.5|0
1732023900000|2024-11-19 13:45:00|3294|3289|3290|3285|3295.5|3290.5|3289.5|3285|0
1732024200000|2024-11-19 13:50:00|3289.5|3284.5|3282|3277.5|3290|3285.5|3282|3277.5|0
1732024500000|2024-11-19 13:55:00|3282.5|3277|3278|3273.5|3284.5|3281|3278|3273.5|1
1732024800000|2024-11-19 14:00:00|3277|3273|3274|3268.5|3277|3273|3273|3268.5|0
1732025100000|2024-11-19 14:05:00|3273|3269|3283|3279.5|3286|3281.5|3273|3269|0
1732025400000|2024-11-19 14:10:00|3282|3280|3282.5|3277|3284|3280|3280|3275|15
1732025700000|2024-11-19 14:15:00|3283|3276.5|3281|3277|3283.5|3277|3281|3276.5|0
1732026000000|2024-11-19 14:20:00|3281.5|3276.5|3279.5|3275|3283.5|3277|3279.5|3275|0
1732026300000|2024-11-19 14:25:00|3280|3276|3284|3278.5|3284.5|3279.5|3280|3276|0
1732026600000|2024-11-19 14:30:00|3283.5|3279|3289.5|3285|3290.5|3286.5|3283.5|3278.5|1
1732026900000|2024-11-19 14:35:00|3289|3284.5|3294|3289.5|3294|3289.5|3288|3283.5|0
1732027200000|2024-11-19 14:40:00|3293|3289|3295|3290|3296|3291.5|3293|3288|0
1732027500000|2024-11-19 14:45:00|3294.5|3290.5|3288|3283.5|3294.5|3290.5|3286.5|3282|0
1732027800000|2024-11-19 14:50:00|3287.5|3283|3291|3286|3292|3288|3284.5|3280|0
1732028100000|2024-11-19 14:55:00|3290|3286.5|3289|3285|3291.5|3287.5|3288.5|3284.5|0
1732028400000|2024-11-19 15:00:00|3290.5|3286|3293|3289|3294|3290|3288.5|3284|0
1732028700000|2024-11-19 15:05:00|3293.5|3289.5|3300.5|3296|3300.5|3296.5|3293.5|3289.5|0
1732029000000|2024-11-19 15:10:00|3299.5|3295.5|3299|3294.5|3299.5|3296|3296.5|3292|0
1732029300000|2024-11-19 15:15:00|3298.5|3294|3300|3296|3301|3296.5|3297|3292|0
1732029600000|2024-11-19 15:20:00|3300.5|3295.5|3300.5|3296|3300.5|3296|3297.5|3292.5|0
1732029900000|2024-11-19 15:25:00|3299.5|3296.5|3302|3297.5|3302|3297.5|3299|3294.5|0
1732030200000|2024-11-19 15:30:00|3301.5|3297|3304|3299.5|3304|3299.5|3301|3296.5|0
1732030500000|2024-11-19 15:35:00|3304.5|3300|3308.5|3304|3309|3305|3304.5|3299.5|0
1732030800000|2024-11-19 15:40:00|3307.5|3303.5|3306|3301.5|3308|3304|3304.5|3300|0
1732031100000|2024-11-19 15:45:00|3305.5|3301|3308.5|3303.5|3308.5|3304.5|3305|3300.5|0
1732031400000|2024-11-19 15:50:00|3309|3304|3310|3305|3310.5|3306.5|3309|3303.5|0
1732031700000|2024-11-19 15:55:00|3309.5|3304.5|3309.5|3305|3311|3306.5|3309|3304.5|0
1732032000000|2024-11-19 16:00:00|3310|3304.5|3309|3304.5|3310|3305.5|3307|3302.5|0
1732032300000|2024-11-19 16:05:00|3309.5|3305|3310|3305|3311|3307|3309.5|3304|0
1732032600000|2024-11-19 16:10:00|3310.5|3305.5|3311|3306.5|3311|3307|3310.5|3305|0
1732032900000|2024-11-19 16:15:00|3311.5|3307|3313|3309|3313.5|3309.5|3311.5|3307|0
1732033200000|2024-11-19 16:20:00|3312.5|3308.5|3313.5|3309.5|3313.5|3309.5|3312|3307.5|0
1732033500000|2024-11-19 16:25:00|3314|3309|3315.5|3309|3315.5|3309|3314|3309|0
1732033800000|2024-11-19 16:30:00|3321.5|3306.5|3319.5|3305.5|3339|3306.5|3319.5|3302|0
1732034100000|2024-11-19 16:35:00|3320.5|3306.5|3319.5|3302|3320.5|3306.5|3318.5|3297|0
1732034400000|2024-11-19 16:40:00|3362.5|3302.5|3333|3296|3364|3305|3333|3262|0
1732034700000|2024-11-19 16:45:00|3332.5|3297|3326|3301.5|3333|3301.5|3320.5|3296|0
1732035000000|2024-11-19 16:50:00|3325|3296|3360.5|3258.5|3362|3296|3323.5|3258.5|0
1732035300000|2024-11-19 16:55:00|3362|3260|3362|3260|3362|3260|3362|3260|0
1732035600000|2024-11-19 17:00:00|3360.5|3258|3360.5|3258|3360.5|3258|3360.5|3258|0
1732035900000|2024-11-19 17:05:00|3359|3256.5|3360.5|3258|3360.5|3258|3359|3256.5|0
1732036800000|2024-11-19 17:20:00|3359|3256.5|3359|3256.5|3359|3256.5|3359|3256.5|0
1732037100000|2024-11-19 17:25:00|3360.5|3258|3362|3260|3362|3260|3360|3258|0
1732037400000|2024-11-19 17:30:00|3360.5|3258|3363.5|3261.5|3363.5|3261.5|3360.5|3258|0
1732038000000|2024-11-19 17:40:00|3362|3260|3362|3260|3362|3260|3362|3260|0
1732038300000|2024-11-19 17:45:00|3360.5|3258|3360.5|3258|3360.5|3258|3360|3258|0
1732039500000|2024-11-19 18:05:00|3362|3260|3363.5|3261.5|3363.5|3261.5|3362|3260|0
1732040100000|2024-11-19 18:15:00||3263||3263||3263||3263|0
1732040700000|2024-11-19 18:25:00|3365.5||3365.5||3365.5||3365.5||0
1732041300000|2024-11-19 18:35:00|3367|3264.5|3367|3264.5|3367|3264.5|3367|3264.5|0
1732041900000|2024-11-19 18:45:00|3368.5|3266|3368.5|3266|3368.5|3266|3368.5|3266|0
1732042200000|2024-11-19 18:50:00|3370|3267.5|3370|3267.5|3370|3267.5|3370|3267.5|0
1732042500000|2024-11-19 18:55:00|3371.5|3269|3371.5|3269|3371.5|3269|3371.5|3269|0
1732043100000|2024-11-19 19:05:00|3370|3267.5|3370|3267.5|3370|3267.5|3370|3267.5|0
1732043700000|2024-11-19 19:15:00|3368.5|3266|3367|3264.5|3368.5|3266|3367|3264.5|0
1732044300000|2024-11-19 19:25:00|3365.5|3263|3365.5|3263|3365.5|3263|3365.5|3263|0
1732044600000|2024-11-19 19:30:00|3363.5|3261.5|3363.5|3261.5|3363.5|3261.5|3363.5|3261.5|0
1732044900000|2024-11-19 19:35:00|3362|3260|3362|3260|3362|3260|3362|3260|0
1732045200000|2024-11-19 19:40:00|3360.5|3258|3360.5|3258|3360.5|3258|3360.5|3258|0
1732045800000|2024-11-19 19:50:00|3362||3362||3362||3362||0
1732046100000|2024-11-19 19:55:00||3260||3260||3260||3260|0
1732047300000|2024-11-19 20:15:00|3363.5|3261.5|3363.5|3261.5|3363.5|3261.5|3363.5|3261.5|0
1732048200000|2024-11-19 20:30:00|3365|3263|3365|3263|3365|3263|3365|3263|0
1732049400000|2024-11-19 20:50:00|3363.5|3261.5|3363.5|3261.5|3363.5|3261.5|3363.5|3261.5|0
1732086000000|2024-11-20 07:00:00|3356.5|3302|3379|3276.5|3380.5|3302|3353|3276.5|0
1732087200000|2024-11-20 07:20:00|3356|3294|3356|3294|3356|3294|3356|3294|0
1732089000000|2024-11-20 07:50:00|3407.5|3288|3392|3286.5|3407.5|3288|3392|3275|0
1732089300000|2024-11-20 07:55:00|3385.5|3293|3357.5|3315.5|3385.5|3315.5|3357.5|3293|0
1732089600000|2024-11-20 08:00:00|3355|3316.5|3333|3311|3355|3327|3332|3309.5|0
1732089900000|2024-11-20 08:05:00|3332.5|3312|3334|3329.5|3336.5|3332|3332|3312|0
1732090200000|2024-11-20 08:10:00|3334.5|3330|3335.5|3331|3336.5|3332.5|3334.5|3330|0
1732090500000|2024-11-20 08:15:00|3335|3330.5|3337.5|3333.5|3338.5|3334.5|3334|3329.5|0
1732090800000|2024-11-20 08:20:00|3338|3333|3333|3328|3338.5|3334.5|3333|3328|0
1732091100000|2024-11-20 08:25:00|3332.5|3328.5|3331|3326.5|3333|3329|3330|3326|0
1732091400000|2024-11-20 08:30:00|3330.5|3326|3325|3321|3330.5|3326.5|3325|3320|0
1732091700000|2024-11-20 08:35:00|3325.5|3321.5|3321.5|3316.5|3326.5|3322|3321.5|3316.5|0
1732092000000|2024-11-20 08:40:00|3320.5|3317|3319.5|3315.5|3322.5|3318|3319.5|3315|0
1732092300000|2024-11-20 08:45:00|3320.5|3316|3324|3319.5|3324.5|3320.5|3320.5|3316|0
1732092600000|2024-11-20 08:50:00|3324.5|3320|3322.5|3318|3324.5|3320|3322|3317|0
1732092900000|2024-11-20 08:55:00|3323|3318.5|3324|3319|3324|3319.5|3323|3318|0
1732093200000|2024-11-20 09:00:00|3323.5|3318.5|3321|3316.5|3323.5|3319|3321|3316.5|0
1732093500000|2024-11-20 09:05:00|3320|3316|3321|3317|3322|3318|3320|3315|0
1732093800000|2024-11-20 09:10:00|3321.5|3317.5|3328|3323.5|3328|3324|3321|3317|0
1732094100000|2024-11-20 09:15:00|3327|3323|3326.5|3322|3327|3323.5|3325|3320.5|0
1732094400000|2024-11-20 09:20:00|3327|3322.5|3329|3325|3329|3325|3327|3321.5|0
1732094700000|2024-11-20 09:25:00|3329.5|3325.5|3331.5|3326.5|3331.5|3327.5|3329.5|3325.5|0
1732095000000|2024-11-20 09:30:00|3330.5|3327|3326|3321.5|3330.5|3327|3326|3321.5|0
1732095300000|2024-11-20 09:35:00|3326.5|3322|3329|3324|3329|3324.5|3326.5|3321.5|0
1732095600000|2024-11-20 09:40:00|3328.5|3323.5|3326.5|3321.5|3328.5|3323.5|3326.5|3321.5|0
1732095900000|2024-11-20 09:45:00|3326|3321|3325|3321|3326|3322|3325|3320.5|0
1732096200000|2024-11-20 09:50:00|3324|3320.5|3325|3321|3326|3322|3324|3319.5|0
1732096500000|2024-11-20 09:55:00|3324|3320.5|3325.5|3321|3325.5|3321.5|3323|3318.5|0
1732096800000|2024-11-20 10:00:00|3326|3321.5|3325.5|3321|3326.5|3322.5|3325|3320|0
1732097100000|2024-11-20 10:05:00|3326|3321.5|3327.5|3323|3327.5|3323.5|3326|3321|0
1732097400000|2024-11-20 10:10:00|3328|3323.5|3330|3325.5|3330|3326.5|3328|3323|0
1732097700000|2024-11-20 10:15:00|3330.5|3326|3330|3325|3330.5|3326.5|3330|3325|0
1732098000000|2024-11-20 10:20:00|3329.5|3324.5|3329.5|3325|3329.5|3325.5|3328|3323|0
1732098300000|2024-11-20 10:25:00|3330|3325.5|3328|3323|3330.5|3326|3328|3323|0
1732098600000|2024-11-20 10:30:00|3327|3322.5|3327|3322.5|3327.5|3323.5|3326|3321|0
1732098900000|2024-11-20 10:35:00|3327.5|3322|3328|3323|3328|3323.5|3327.5|3322|0
1732099200000|2024-11-20 10:40:00|3327|3322.5|3327|3322|3327|3323|3326|3321|0
1732099500000|2024-11-20 10:45:00|3326.5|3321.5|3326|3321|3326.5|3322|3326|3321|0
1732099800000|2024-11-20 10:50:00|3326.5|3320.5|3326|3321.5|3326.5|3322|3326|3320.5|0
1732100100000|2024-11-20 10:55:00||3321||3321||3322||3320.5|0
1732100400000|2024-11-20 11:00:00|3325.5|3320.5|3326.5|3322.5|3326.5|3322.5|3325|3319.5|0
1732100700000|2024-11-20 11:05:00|3327|3322|3327|3323|3327.5|3323.5|3327|3322|0
1732101000000|2024-11-20 11:10:00|3326.5|3322.5|3328|3323|3328|3323.5|3326|3321|0
1732101300000|2024-11-20 11:15:00|3327.5|3322.5|3327.5|3323.5|3327.5|3323.5|3326|3321|0
1732101600000|2024-11-20 11:20:00|3328|3323|3328|3324|3328.5|3324|3328|3323|0
1732101900000|2024-11-20 11:25:00|3327.5|3323.5|3328|3323|3328.5|3324.5|3327|3322.5|0
1732102200000|2024-11-20 11:30:00||3322.5||3322||3322.5||3322|0
1732102500000|2024-11-20 11:35:00||3322.5||3322||3323||3322|0
1732102800000|2024-11-20 11:40:00|3332|3321.5|3332.5|3324.5|3356|3324.5|3332|3297.5|0
1732103100000|2024-11-20 11:45:00||3324||3324.5||3325||3324|0
1732103400000|2024-11-20 11:50:00|3332|3325|3330.5|3326.5|3332|3326.5|3330.5|3325|0
1732103700000|2024-11-20 11:55:00|3331|3326|3331.5|3325.5|3331.5|3328|3329.5|3324.5|0
1732104000000|2024-11-20 12:00:00|3335|3321|3330|3325.5|3337.5|3329|3330|3320|0
1732104300000|2024-11-20 12:05:00|3329.5|3325|3327|3322|3329.5|3325|3327|3322|0
1732104600000|2024-11-20 12:10:00|3326.5|3321.5|3328.5|3324.5|3328.5|3324.5|3326|3321.5|0
1732104900000|2024-11-20 12:15:00|3329|3325|3329.5|3325.5|3329.5|3325.5|3329|3324.5|0
1732105200000|2024-11-20 12:20:00|3329|3325|3330|3325|3330|3325.5|3329|3324|0
1732105500000|2024-11-20 12:25:00||3325.5||3325||3326||3324.5|0
1732105800000|2024-11-20 12:30:00|3330.5|3325.5|3331|3325|3331|3326.5|3330.5|3325|0
1732106100000|2024-11-20 12:35:00||3325.5||3325||3326||3325|0
1732106400000|2024-11-20 12:40:00|3331.5|3325.5|3333|3328|3333|3328|3331.5|3325.5|0
1732106700000|2024-11-20 12:45:00|3333.5|3328.5|3334|3329|3334|3329|3333.5|3328.5|0
1732107000000|2024-11-20 12:50:00|3334.5|3329.5|3336|3331|3336|3331|3334.5|3329.5|0
1732107300000|2024-11-20 12:55:00|3336.5|3331.5|3338.5|3334|3339|3334|3336.5|3331.5|0
1732107600000|2024-11-20 13:00:00|3339|3335|3339.5|3335|3340|3336|3339|3334.5|0
1732107900000|2024-11-20 13:05:00||3334.5||3331||3334.5||3331|0
1732108200000|2024-11-20 13:10:00|3339|3330.5|3338.5|3331|3339|3331.5|3338.5|3330|0
1732108500000|2024-11-20 13:15:00||3330.5||3331||3331.5||3330.5|0
1732108800000|2024-11-20 13:20:00|3339|3331.5|3338.5|3334|3339.5|3335|3338.5|3331.5|0
1732109100000|2024-11-20 13:25:00|3338|3333.5|3337.5|3332.5|3338|3333.5|3337.5|3332.5|0
1732109400000|2024-11-20 13:30:00|3337|3332|3334.5|3331.5|3337|3333|3334.5|3331.5|0
1732109700000|2024-11-20 13:35:00|3336.5|3332|3335.5|3330.5|3337|3332.5|3335.5|3330.5|1
1732110000000|2024-11-20 13:40:00|3335|3330|3333.5|3329|3335|3330|3333|3328.5|0
1732110300000|2024-11-20 13:45:00|3334|3329.5|3333|3328.5|3334|3330|3332.5|3328|0
1732110600000|2024-11-20 13:50:00|3333.5|3329|3334|3329|3334|3329.5|3333.5|3328.5|0
1732110900000|2024-11-20 13:55:00|3333.5|3328.5|3332|3327|3333.5|3329|3332|3327|0
1732111200000|2024-11-20 14:00:00|3331.5|3327.5|3329.5|3325|3331.5|3327.5|3329|3325|0
1732111500000|2024-11-20 14:05:00|3330|3325.5|3332|3328|3333|3329|3330|3325|0
1732111800000|2024-11-20 14:10:00|3331.5|3327.5|3328|3324|3331.5|3327.5|3328|3323.5|0
1732112100000|2024-11-20 14:15:00|3328.5|3323.5|3329.5|3325.5|3329.5|3325.5|3328.5|3323.5|0
1732112400000|2024-11-20 14:20:00|3330|3326|3324|3318|3330|3326|3322|3317.5|0
1732112700000|2024-11-20 14:25:00|3324.5|3319|3328.5|3321|3328.5|3321|3324.5|3319|0
1732113000000|2024-11-20 14:30:00|3328|3321.5|3320|3315.5|3328|3322|3320|3315.5|0
1732113300000|2024-11-20 14:35:00|3319.5|3315|3314.5|3309.5|3320.5|3315|3313.5|3309|0
1732113600000|2024-11-20 14:40:00|3315|3309|3317.5|3311|3317.5|3311|3313|3308.5|0
1732113900000|2024-11-20 14:45:00|3317|3312|3322|3316|3322.5|3316|3316.5|3312|0
1732114200000|2024-11-20 14:50:00|3321.5|3315.5|3320.5|3316|3323|3318.5|3319.5|3315|0
1732114500000|2024-11-20 14:55:00|3321|3316.5|3319|3314|3322.5|3318.5|3319|3314|0
1732114800000|2024-11-20 15:00:00|3319.5|3314.5|3319.5|3314.5|3321|3317|3318.5|3314|0
1732115100000|2024-11-20 15:05:00|3319|3314|3315.5|3311|3319|3314|3313.5|3309|0
1732115400000|2024-11-20 15:10:00|3314.5|3310.5|3311.5|3307|3314.5|3311.5|3311.5|3307|0
1732115700000|2024-11-20 15:15:00|3312|3307.5|3311|3306.5|3312|3308|3310|3305|0
1732116000000|2024-11-20 15:20:00|3310.5|3306|3312.5|3307.5|3312.5|3308.5|3307|3302.5|0
1732116300000|2024-11-20 15:25:00|3312|3307|3311.5|3307|3312.5|3308.5|3311|3306.5|0
1732116600000|2024-11-20 15:30:00|3312|3307.5|3317.5|3313.5|3317.5|3313.5|3311.5|3306.5|0
1732116900000|2024-11-20 15:35:00|3316|3313|3321|3317|3321|3317|3315.5|3312.5|2
1732117200000|2024-11-20 15:40:00|3321.5|3317.5|3319.5|3315|3322|3317.5|3319|3314.5|0
1732117500000|2024-11-20 15:45:00|3320|3316|3325|3318|3325|3318|3320|3316|0
1732117800000|2024-11-20 15:50:00|3325.5|3318.5|3327|3322.5|3327|3322.5|3325.5|3318.5|0
1732118100000|2024-11-20 15:55:00|3327.5|3323|3328.5|3323.5|3328.5|3324.5|3327|3322|0
1732118400000|2024-11-20 16:00:00|3327.5|3323|3323.5|3319.5|3327.5|3323.5|3323.5|3318.5|0
1732118700000|2024-11-20 16:05:00|3322.5|3319|3322.5|3317.5|3323.5|3319.5|3321|3316.5|0
1732119000000|2024-11-20 16:10:00|3321.5|3318|3320.5|3316|3322|3318|3319|3314|0
1732119300000|2024-11-20 16:15:00|3321|3316.5|3321.5|3317|3321.5|3317.5|3320|3315|0
1732119600000|2024-11-20 16:20:00|3322|3317.5|3321.5|3317.5|3322|3318.5|3321|3316.5|0
1732119900000|2024-11-20 16:25:00|3320.5|3317|3318.5|3314|3320.5|3317|3318.5|3314|0
1732120200000|2024-11-20 16:30:00|3326|3310|3324.5|3309.5|3340.5|3311|3321.5|3291|0
1732120500000|2024-11-20 16:35:00|3323.5|3310|3326|3311|3340|3311|3321.5|3306.5|0
1732120800000|2024-11-20 16:40:00|3325|3312|3328|3314.5|3328|3314.5|3324.5|3311.5|0
1732121100000|2024-11-20 16:45:00|3328.5|3314|3375|3273.5|3375|3314|3327.5|3267|0
1732121400000|2024-11-20 16:50:00|3376.5|3275|3376.5|3275|3376.5|3275|3376.5|3275|0
1732121700000|2024-11-20 16:55:00|3378|3276.5|3376.5|3275|3378|3276.5|3376.5|3275|0
1732122000000|2024-11-20 17:00:00|3375|3273.5|3375|3273.5|3375|3273.5|3375|3273.5|0
1732122300000|2024-11-20 17:05:00|3373.5|3271.5|3373.5|3271.5|3373.5|3271.5|3373.5|3271.5|0
1732122600000|2024-11-20 17:10:00|3372|3270|3372|3270|3372|3270|3372|3270|0
1732122900000|2024-11-20 17:15:00||3268.5||3268.5||3268.5||3268.5|0
1732123200000|2024-11-20 17:20:00|3370|3267|3370|3268.5|3370|3268.5|3369.5|3267|0
1732123500000|2024-11-20 17:25:00|3372|3270|3373.5|3271.5|3373.5|3271.5|3372|3270|0
1732123800000|2024-11-20 17:30:00|3375|3273.5|3375|3273.5|3375|3273.5|3375|3273.5|0
1732124400000|2024-11-20 17:40:00|3376.5||3375||3376.5||3375||0
1732124700000|2024-11-20 17:45:00|3376.5||3376.5||3376.5||3376.5||0
1732125000000|2024-11-20 17:50:00|3375|3275|3373.5|3271.5|3375|3275|3373.5|3271.5|0
1732125300000|2024-11-20 17:55:00||3270||3270||3270||3270|0
1732125600000|2024-11-20 18:00:00||3271.5||3271.5||3271.5||3271.5|0
1732125900000|2024-11-20 18:05:00|3373||3373.5||3373.5||3373||0
1732126500000|2024-11-20 18:15:00|3372|3270|3372|3270|3372|3270|3372|3270|0
1732126800000|2024-11-20 18:20:00|3373.5|3268.5|3373|3270.5|3373.5|3272|3371.5|3268.5|0
1732127100000|2024-11-20 18:25:00|3375|3272|3375|3272|3375|3272|3375|3272|0
1732127400000|2024-11-20 18:30:00|3373|3270.5|3373|3270.5|3373|3270.5|3373|3270.5|0
1732127700000|2024-11-20 18:35:00|3371.5|3269|3371.5|3269|3371.5|3269|3371.5|3269|0
1732128000000|2024-11-20 18:40:00|3370||3370||3370||3370||0
1732128300000|2024-11-20 18:45:00||3267.5||3267.5||3267.5||3267.5|0
1732128900000|2024-11-20 18:55:00|3371.5|3269|3371.5|3269|3371.5|3269|3371.5|3269|0
1732129500000|2024-11-20 19:05:00|3370|3267.5|3370|3267.5|3370|3267.5|3370|3267.5|0
1732130400000|2024-11-20 19:20:00||3269||3269||3269||3269|0
1732131000000|2024-11-20 19:30:00|3369.5||3371.5||3371.5||3369.5||0
1732131300000|2024-11-20 19:35:00|3373|3270.5|3373|3270.5|3373|3270.5|3373|3270.5|0
1732131600000|2024-11-20 19:40:00|3375|3272|3375|3272|3375|3272|3375|3272|0
1732132500000|2024-11-20 19:55:00|3373|3270.5|3373|3270.5|3373|3270.5|3373|3270.5|0
1732133700000|2024-11-20 20:15:00||3272||3272||3272||3272|0
1732134000000|2024-11-20 20:20:00|3375||3375||3375||3375||0
1732134300000|2024-11-20 20:25:00||3273.5||3273.5||3273.5||3273.5|0
1732134600000|2024-11-20 20:30:00|3376.5|3275|3381|3278.5|3381|3278.5|3376.5|3275|0
1732134900000|2024-11-20 20:35:00|3379.5|3277|3381|3278.5|3381|3278.5|3379.5|3277|0
1732135200000|2024-11-20 20:40:00|3379.5|3277|3379.5|3277|3379.5|3277|3379.5|3277|0
1732135500000|2024-11-20 20:45:00|3381|3278.5|3381|3280|3381|3280|3381|3278.5|0
1732135800000|2024-11-20 20:50:00|3382.5||3382.5||3382.5||3382.5||0
1732172400000|2024-11-21 07:00:00|3358.5|3304.5|3385.5|3283.5|3385.5|3306|3358.5|3281.5|0
1732175700000|2024-11-21 07:55:00|3376|3270|3349|3290|3376|3290|3349|3270|0
1732176000000|2024-11-21 08:00:00|3349.5|3296|3373|3282.5|3378|3320|3344.5|3274.5|0
1732176300000|2024-11-21 08:05:00|3372.5|3283|3371|3280.5|3372.5|3284.5|3371|3272.5|0
1732176600000|2024-11-21 08:10:00|3366.5|3269|3325.5|3321|3366.5|3321|3321|3269|0
1732176900000|2024-11-21 08:15:00|3326|3320.5|3320.5|3315.5|3326|3320.5|3317.5|3313|0
1732177200000|2024-11-21 08:20:00|3321|3316|3317.5|3311|3325|3321|3317.5|3311|0
1732177500000|2024-11-21 08:25:00|3318|3311.5|3313.5|3308.5|3318|3313.5|3312.5|3307|0
1732177800000|2024-11-21 08:30:00|3313|3308|3306.5|3302|3313.5|3308.5|3306.5|3301.5|0
1732178100000|2024-11-21 08:35:00|3307|3301.5|3307.5|3303|3308|3303|3303.5|3298.5|0
1732178400000|2024-11-21 08:40:00|3307|3302.5|3311.5|3307|3311.5|3307|3306|3301.5|0
1732178700000|2024-11-21 08:45:00|3312|3307.5|3317.5|3313|3318|3314|3311.5|3307.5|0
1732179000000|2024-11-21 08:50:00|3318|3313.5|3320.5|3316|3321|3316.5|3317.5|3313|0
1732179300000|2024-11-21 08:55:00|3320|3315.5|3317.5|3312.5|3321|3316.5|3316.5|3312.5|0
1732179600000|2024-11-21 09:00:00|3317|3312|3311.5|3306.5|3317|3312|3311|3306.5|0
1732179900000|2024-11-21 09:05:00|3312|3307|3307.5|3302.5|3313.5|3308.5|3307.5|3302.5|11
1732180200000|2024-11-21 09:10:00|3308|3303|3309.5|3305|3310.5|3306|3306.5|3302|0
1732180500000|2024-11-21 09:15:00|3310|3305.5|3308|3303.5|3312|3309|3308|3303|86
1732180800000|2024-11-21 09:20:00|3307|3303|3303.5|3299|3307|3303|3303|3298.5|0
1732181100000|2024-11-21 09:25:00|3304|3299.5|3300|3295|3306|3301.5|3299.5|3294.5|0
1732181400000|2024-11-21 09:30:00|3299|3295.5|3301|3296.5|3303.5|3299|3299|3294.5|0
1732181700000|2024-11-21 09:35:00|3301.5|3297|3299|3294|3301.5|3297|3298.5|3293.5|0
1732182000000|2024-11-21 09:40:00|3299.5|3294.5|3303|3298|3304.5|3300|3299.5|3294.5|0
1732182300000|2024-11-21 09:45:00|3303.5|3298.5|3306.5|3302|3309.5|3305|3303.5|3298.5|1
1732182600000|2024-11-21 09:50:00|3306|3301.5|3305.5|3301|3306.5|3302|3303.5|3299|0
1732182900000|2024-11-21 09:55:00|3305|3300.5|3307|3303|3307.5|3303|3304|3299.5|0
1732183200000|2024-11-21 10:00:00|3307.5|3302.5|3309|3304.5|3309|3305|3307|3302|0
1732183500000|2024-11-21 10:05:00|3309.5|3305|3310.5|3306|3311.5|3307|3309.5|3305|0
1732183800000|2024-11-21 10:10:00|3309.5|3306.5|3305.5|3301|3310|3306.5|3305.5|3301|0
1732184100000|2024-11-21 10:15:00|3306|3301.5|3305.5|3301|3306|3301.5|3305|3300|0
1732184400000|2024-11-21 10:20:00|3306|3301.5|3304|3299.5|3306|3301.5|3303|3298.5|0
1732184700000|2024-11-21 10:25:00|3303.5|3299|3304.5|3299.5|3304.5|3300|3302|3297.5|0
1732185000000|2024-11-21 10:30:00|3303.5|3299|3305|3300.5|3306|3301.5|3302.5|3298.5|0
1732185300000|2024-11-21 10:35:00|3305.5|3301|3308|3303|3308|3303.5|3305.5|3301|0
1732185600000|2024-11-21 10:40:00|3308.5|3303.5|3309|3304.5|3310|3305.5|3308|3303.5|0
1732185900000|2024-11-21 10:45:00|3308.5|3305|3306|3301|3308.5|3305|3306|3301|0
1732186200000|2024-11-21 10:50:00|3306.5|3301.5|3304.5|3300|3307.5|3303|3304.5|3300|0
1732186500000|2024-11-21 10:55:00|3305|3300.5|3309|3305|3309|3305|3304|3299|0
1732186800000|2024-11-21 11:00:00|3309.5|3305.5|3310|3305.5|3313.5|3309|3309.5|3305|0
1732187100000|2024-11-21 11:05:00|3310.5|3305|3314|3310|3314|3310|3310.5|3305|0
1732187400000|2024-11-21 11:10:00|3314.5|3309.5|3316|3311.5|3316|3311.5|3313.5|3309|0
1732187700000|2024-11-21 11:15:00|3316.5|3312|3318|3314|3318|3314|3315.5|3311|0
1732188000000|2024-11-21 11:20:00|3318.5|3313.5|3318|3313.5|3319|3315|3318|3313|0
1732188300000|2024-11-21 11:25:00|3317|3313|3319|3314.5|3319|3314.5|3317|3312.5|0
1732188600000|2024-11-21 11:30:00|3318|3314|3317.5|3313|3318|3314.5|3316.5|3311.5|0
1732188900000|2024-11-21 11:35:00|3318|3313.5|3317|3312|3318|3313.5|3316|3311.5|0
1732189200000|2024-11-21 11:40:00|3317.5|3312.5|3316.5|3312|3317.5|3313.5|3314.5|3310|0
1732189500000|2024-11-21 11:45:00|3316|3311.5|3315|3311|3316|3311.5|3313|3309|0
1732189800000|2024-11-21 11:50:00|3315.5|3311.5|3315.5|3310.5|3316|3311.5|3314.5|3310|0
1732190100000|2024-11-21 11:55:00|3314.5|3311|3316|3311|3316|3312|3314|3309.5|0
1732190400000|2024-11-21 12:00:00|3315.5|3305.5|3318|3313|3321|3313|3315.5|3305.5|0
1732190700000|2024-11-21 12:05:00|3318.5|3313.5|3321.5|3317|3321.5|3317|3318.5|3313|0
1732191000000|2024-11-21 12:10:00|3321|3316.5|3320.5|3315.5|3321.5|3317|3320|3315.5|0
1732191300000|2024-11-21 12:15:00|3321|3316|3321|3316.5|3322.5|3318|3321|3316|0
1732191600000|2024-11-21 12:20:00|3321.5|3317|3322|3317.5|3322.5|3318|3321.5|3316.5|0
1732191900000|2024-11-21 12:25:00|3322.5|3318|3322|3317|3323.5|3318.5|3322|3317|0
1732192200000|2024-11-21 12:30:00|3322.5|3317.5|3321|3315.5|3322.5|3318|3321|3315.5|0
1732192500000|2024-11-21 12:35:00|3320.5|3316|3319|3314.5|3320.5|3316.5|3317.5|3313|0
1732192800000|2024-11-21 12:40:00|3319.5|3315.5|3320.5|3316|3320.5|3316|3318|3313.5|0
1732193100000|2024-11-21 12:45:00|3321|3316.5|3318|3313|3321|3316.5|3318|3313|0
1732193400000|2024-11-21 12:50:00|3317.5|3312.5|3316|3310.5|3317.5|3312.5|3316|3310.5|0
1732193700000|2024-11-21 12:55:00|3315.5|3311|3316|3311|3316|3311.5|3315|3310.5|0
1732194000000|2024-11-21 13:00:00|3316.5|3311.5|3318|3313.5|3319.5|3315|3316.5|3311|0
1732194300000|2024-11-21 13:05:00|3317.5|3313|3316.5|3312|3317.5|3313.5|3316|3312|0
1732194600000|2024-11-21 13:10:00|3317|3312.5|3318|3313|3319|3314.5|3317|3312.5|0
1732194900000|2024-11-21 13:15:00|3319|3313.5|3320.5|3316|3320.5|3316|3319|3313.5|0
1732195200000|2024-11-21 13:20:00|3321|3316.5|3319|3315|3321|3316.5|3319|3314|0
1732195500000|2024-11-21 13:25:00|3319.5|3314.5|3320|3308.5|3320|3314.5|3318|3308.5|0
1732195800000|2024-11-21 13:30:00|3319.5|3309|3319|3314.5|3319.5|3315|3316.5|3309|0
1732196100000|2024-11-21 13:35:00|3319.5|3315.5|3321|3316.5|3321|3316.5|3319.5|3315|0
1732196400000|2024-11-21 13:40:00|3321.5|3317.5|3321|3316|3322.5|3317.5|3321|3316|0
1732196700000|2024-11-21 13:45:00|3320.5|3315.5|3317|3312|3320.5|3315.5|3316|3311.5|0
1732197000000|2024-11-21 13:50:00|3316|3311.5|3319|3314|3319|3314.5|3315|3310|0
1732197300000|2024-11-21 13:55:00|3318.5|3315|3322|3317.5|3322|3317.5|3318.5|3315|0
1732197600000|2024-11-21 14:00:00|3322.5|3318|3321|3316.5|3323|3318.5|3321|3316.5|0
1732197900000|2024-11-21 14:05:00|3320.5|3316|3323|3318.5|3323.5|3319|3320|3315|0
1732198200000|2024-11-21 14:10:00|3323.5|3319|3326|3321.5|3326.5|3322|3323.5|3319|0
1732198500000|2024-11-21 14:15:00|3325|3321|3323|3318|3325|3321|3323|3318|0
1732198800000|2024-11-21 14:20:00|3323.5|3318.5|3325|3320.5|3325.5|3321|3323.5|3318.5|0
1732199100000|2024-11-21 14:25:00|3325.5|3320|3326|3318.5|3326|3321|3325|3318|0
1732199400000|2024-11-21 14:30:00|3325.5|3319|3322.5|3317.5|3329|3324.5|3322|3317.5|0
1732199700000|2024-11-21 14:35:00|3322|3317|3318.5|3314|3322|3317|3314.5|3310|0
1732200000000|2024-11-21 14:40:00|3319|3313.5|3325|3320.5|3325|3320.5|3319|3313.5|0
1732200300000|2024-11-21 14:45:00|3325.5|3321|3327|3322.5|3327|3323|3323.5|3319|0
1732200600000|2024-11-21 14:50:00|3326.5|3322|3321.5|3317|3327|3323|3321|3316|0
1732200900000|2024-11-21 14:55:00|3322|3316.5|3325|3314|3325|3318|3321.5|3314|0
1732201200000|2024-11-21 15:00:00|3324.5|3314.5|3318.5|3314|3324.5|3316.5|3317|3312|0
1732201500000|2024-11-21 15:05:00|3319|3314.5|3319.5|3315|3319.5|3316|3317.5|3312.5|0
1732201800000|2024-11-21 15:10:00|3320|3314.5|3327.5|3323.5|3327.5|3323.5|3318|3313.5|0
1732202100000|2024-11-21 15:15:00|3328|3323|3326.5|3322|3329.5|3325.5|3326|3322|0
1732202400000|2024-11-21 15:20:00|3327|3321.5|3322.5|3318|3328|3323.5|3322|3317|0
1732202700000|2024-11-21 15:25:00|3323|3318.5|3320|3315.5|3324.5|3320|3320|3315.5|0
1732203000000|2024-11-21 15:30:00|3319.5|3315|3322|3317|3323|3318.5|3319|3314.5|0
1732203300000|2024-11-21 15:35:00|3321.5|3316.5|3323|3318.5|3325.5|3321|3321|3316.5|0
1732203600000|2024-11-21 15:40:00|3323.5|3318|3326.5|3321.5|3328.5|3324|3323.5|3318|0
1732203900000|2024-11-21 15:45:00|3327|3322|3331|3326.5|3331|3327|3326.5|3321.5|0
1732204200000|2024-11-21 15:50:00|3330.5|3327|3333|3328.5|3333|3329|3329.5|3325|0
1732204500000|2024-11-21 15:55:00|3333.5|3329|3335.5|3331.5|3336.5|3332|3333.5|3329|0
1732204800000|2024-11-21 16:00:00|3336|3332|3337.5|3333|3337.5|3333.5|3336|3332|0
1732205100000|2024-11-21 16:05:00|3337|3332.5|3334|3329.5|3338|3333.5|3334|3329.5|0
1732205400000|2024-11-21 16:10:00|3333|3329|3334|3329.5|3334.5|3330.5|3333|3328|0
1732205700000|2024-11-21 16:15:00|3334.5|3329|3334|3330|3335|3331|3334|3329|0
1732206000000|2024-11-21 16:20:00|3334.5|3329.5|3335|3330.5|3335.5|3331.5|3334.5|3329|0
1732206300000|2024-11-21 16:25:00|3335.5|3330|3335.5|3330|3335.5|3330|3334.5|3329.5|0
1732206600000|2024-11-21 16:30:00|3343|3326|3342|3326|3361.5|3328.5|3341.5|3313|0
1732206900000|2024-11-21 16:35:00|3348|3327|3347.5|3319|3358|3327.5|3340|3311|0
1732207200000|2024-11-21 16:40:00|3347||3343.5||3349.5||3341.5||0
1732207500000|2024-11-21 16:45:00|3341.5||3345||3346.5||3339||0
1732207800000|2024-11-21 16:50:00|3381|3279.5|3342|3281|3381|3281|3340.5|3279.5|0
1732208100000|2024-11-21 16:55:00|3340.5||3342||3342||3340.5||0
1732208400000|2024-11-21 17:00:00|3340.5|3279.5|3340.5|3279.5|3340.5|3279.5|3340.5|3279.5|0
1732209000000|2024-11-21 17:10:00|3342|3278|3342|3281|3342|3281|3339|3278|0
1732209300000|2024-11-21 17:15:00|3340.5|3282.5|3343.5|3282.5|3343.5|3282.5|3340.5|3282.5|0
1732209600000|2024-11-21 17:20:00|3342|3281|3343.5|3282.5|3343.5|3282.5|3341.5|3281|0
1732209900000|2024-11-21 17:25:00|3345|3284|3345|3284|3346.5|3284|3345|3284|0
1732210200000|2024-11-21 17:30:00|3346.5||3346.5||3346.5||3346.5||0
1732210800000|2024-11-21 17:40:00|3348|3285.5|3348|3285.5|3348|3285.5|3348|3285.5|0
1732211100000|2024-11-21 17:45:00|3349.5|3287.5|3349.5|3287.5|3349.5|3287.5|3348|3287.5|0
1732211400000|2024-11-21 17:50:00||3289||3289||3289||3289|0
1732211700000|2024-11-21 17:55:00|3348|3287.5|3348|3287.5|3348|3287.5|3348|3287.5|0
1732212000000|2024-11-21 18:00:00|3349.5|3289|3349.5|3289|3349.5|3289|3349|3289|0
1732212300000|2024-11-21 18:05:00|3351|3290.5|3351|3290.5|3351|3290.5|3351|3290.5|0
1732212600000|2024-11-21 18:10:00|3349.5|3289|3349.5|3289|3349.5|3289|3349.5|3289|0
1732212900000|2024-11-21 18:15:00|3348|3287.5|3349.5|3287.5|3349.5|3287.5|3348|3287.5|0
1732213200000|2024-11-21 18:20:00||3289||3289||3289||3289|0
1732213500000|2024-11-21 18:25:00|3351||3351||3351||3349.5||0
1732213800000|2024-11-21 18:30:00||3290.5||3290.5||3290.5||3290.5|0
1732214100000|2024-11-21 18:35:00|3349.5|3289|3349.5|3289|3349.5|3289|3349.5|3289|0
1732214700000|2024-11-21 18:45:00|3348|3287.5|3348|3287.5|3348|3287.5|3348|3287.5|0
1732215300000|2024-11-21 18:55:00|3349.5|3289|3349.5|3289|3349.5|3289|3349.5|3289|0
1732215900000|2024-11-21 19:05:00|3348|3287.5|3348|3287.5|3348|3287.5|3348|3287.5|0
1732216200000|2024-11-21 19:10:00|3346.5|3285.5|3348|3285.5|3348|3285.5|3346.5|3285.5|0
1732216500000|2024-11-21 19:15:00|3346.5||3346.5||3346.5||3346.5||0
1732216800000|2024-11-21 19:20:00|3348|3287.5|3349.5|3287.5|3349.5|3287.5|3348|3287.5|0
1732217100000|2024-11-21 19:25:00|3349||3349.5||3349.5||3349||0
1732217400000|2024-11-21 19:30:00|3348||3348||3348||3348||0
1732217700000|2024-11-21 19:35:00|3349.5||3349.5||3349.5||3349.5||0
1732218000000|2024-11-21 19:40:00|3348||3348||3348||3348||0
1732218600000|2024-11-21 19:50:00|3346.5|3285.5|3348|3287.5|3348|3287.5|3346.5|3285.5|0
1732218900000|2024-11-21 19:55:00|3349.5||3349.5||3349.5||3349.5||0
1732219200000|2024-11-21 20:00:00||3289||3289||3289||3289|0
1732220400000|2024-11-21 20:20:00||3287.5||3287.5||3287.5||3287.5|0
1732221000000|2024-11-21 20:30:00|3348||3348||3348||3348||0
1732221300000|2024-11-21 20:35:00|3346.5|3285.5|3346.5|3285.5|3346.5|3285.5|3346.5|3285.5|0
1732222500000|2024-11-21 20:55:00|3348|3287.5|3348|3287.5|3348|3287.5|3348|3287.5|0
1732258800000|2024-11-22 07:00:00|3363|3310|3390|3287.5|3391.5|3313|3363|3287.5|0
1732262100000|2024-11-22 07:55:00|3394.5|3306|3366|3339|3394.5|3339|3360|3306|0
1732262400000|2024-11-22 08:00:00|3365|3340|3360.5|3355|3373|3356.5|3356.5|3331.5|0
1732262700000|2024-11-22 08:05:00|3361|3355.5|3368|3363.5|3368.5|3364|3361|3355.5|0
1732263000000|2024-11-22 08:10:00|3367.5|3363|3370.5|3365|3371|3366.5|3364|3358.5|0
1732263300000|2024-11-22 08:15:00|3370|3364.5|3365.5|3360.5|3370|3365.5|3364.5|3360|0
1732263600000|2024-11-22 08:20:00|3366|3361|3370|3365|3370|3365.5|3366|3361|0
1732263900000|2024-11-22 08:25:00|3369.5|3364.5|3368.5|3363|3370|3365.5|3368.5|3362|0
1732264200000|2024-11-22 08:30:00|3369|3362.5|3366|3361.5|3370|3365.5|3364.5|3359.5|0
1732264500000|2024-11-22 08:35:00|3365.5|3360.5|3367.5|3362.5|3368.5|3364.5|3365.5|3360.5|0
1732264800000|2024-11-22 08:40:00|3368|3363.5|3368|3363.5|3369|3364.5|3367.5|3362.5|0
1732265100000|2024-11-22 08:45:00|3368.5|3364|3370|3365|3370|3365.5|3368|3363.5|0
1732265400000|2024-11-22 08:50:00|3369.5|3364.5|3367.5|3363|3369.5|3365|3367.5|3363|0
1732265700000|2024-11-22 08:55:00|3368|3363.5|3368.5|3363.5|3368.5|3364|3366|3362|0
1732266000000|2024-11-22 09:00:00|3368|3363|3366|3361|3368|3363|3362.5|3358|0
1732266300000|2024-11-22 09:05:00|3366.5|3362|3362|3357.5|3366.5|3362|3362|3357|0
1732266600000|2024-11-22 09:10:00|3361|3357|3364.5|3359.5|3364.5|3360|3361|3356.5|0
1732266900000|2024-11-22 09:15:00|3364|3359|3354|3349.5|3364|3359|3354|3349.5|0
1732267200000|2024-11-22 09:20:00|3353|3350|3348.5|3344|3355.5|3351|3348.5|3344|0
1732267500000|2024-11-22 09:25:00|3348|3343.5|3342|3335.5|3348|3343.5|3339|3334|0
1732267800000|2024-11-22 09:30:00|3341.5|3336|3335.5|3331|3341.5|3337|3335.5|3331|0
1732268100000|2024-11-22 09:35:00|3336|3331.5|3338.5|3334|3340.5|3335.5|3336|3331|0
1732268400000|2024-11-22 09:40:00|3337.5|3333.5|3342|3337.5|3344.5|3340|3337.5|3333|0
1732268700000|2024-11-22 09:45:00|3341.5|3337|3346|3341.5|3346|3341.5|3341|3336.5|0
1732269000000|2024-11-22 09:50:00|3345.5|3341|3347|3342.5|3348|3343.5|3344.5|3340|2
1732269300000|2024-11-22 09:55:00|3346.5|3342|3351.5|3347|3351.5|3347|3346|3341.5|0
1732269600000|2024-11-22 10:00:00|3352|3347.5|3351.5|3347|3354|3349|3350.5|3346|0
1732269900000|2024-11-22 10:05:00|3351|3346.5|3347.5|3343|3351.5|3347|3347.5|3343|87
1732270200000|2024-11-22 10:10:00|3347|3342.5|3346.5|3341.5|3347.5|3343|3344.5|3339.5|2
1732270500000|2024-11-22 10:15:00|3346|3341|3348|3343|3348.5|3344|3345|3340.5|0
1732270800000|2024-11-22 10:20:00|3347.5|3342.5|3345|3340.5|3347.5|3342.5|3345|3340|0
1732271100000|2024-11-22 10:25:00|3344.5|3340|3346|3341.5|3347|3342.5|3344|3339.5|0
1732271400000|2024-11-22 10:30:00|3345|3341|3346|3341.5|3347|3342.5|3344|3339.5|0
1732271700000|2024-11-22 10:35:00|3346.5|3342|3347.5|3342.5|3347.5|3343|3346|3341.5|0
1732272000000|2024-11-22 10:40:00|3347|3342|3349|3344.5|3349|3344.5|3345.5|3341|0
1732272300000|2024-11-22 10:45:00|3348.5|3344|3347.5|3342.5|3349.5|3345|3347.5|3342.5|0
1732272600000|2024-11-22 10:50:00|3348|3343|3349|3344.5|3350|3345.5|3347.5|3343|0
1732272900000|2024-11-22 10:55:00|3348.5|3344|3348.5|3343.5|3349|3345|3347.5|3343|0
1732273200000|2024-11-22 11:00:00|3348|3343|3350.5|3346.5|3351.5|3347|3346.5|3342|0
1732273500000|2024-11-22 11:05:00|3350|3346|3351.5|3346.5|3351.5|3347|3349.5|3345.5|0
1732273800000|2024-11-22 11:10:00|3351|3346|3346.5|3342|3351|3346|3346.5|3342|0
1732274100000|2024-11-22 11:15:00|3346|3341.5|3349.5|3345|3349.5|3345|3345.5|3341.5|0
1732274400000|2024-11-22 11:20:00|3350|3344.5|3351|3346.5|3351|3346.5|3350|3344.5|0
1732274700000|2024-11-22 11:25:00|3351.5|3347|3351.5|3347|3352.5|3348|3351|3347|0
1732275000000|2024-11-22 11:30:00|3352|3347.5|3352.5|3348|3353|3348|3352|3347|0
1732275300000|2024-11-22 11:35:00|3353|3348.5|3352.5|3347.5|3368.5|3348.5|3352|3331.5|0
1732275600000|2024-11-22 11:40:00|3353|3348|3352|3347.5|3354|3349.5|3352|3347.5|0
1732275900000|2024-11-22 11:45:00|3351.5|3347|3351.5|3346.5|3351.5|3347|3350.5|3346.5|0
1732276200000|2024-11-22 11:50:00|3352|3347|3353.5|3349|3353.5|3349|3352|3346.5|0
1732276500000|2024-11-22 11:55:00|3353|3348.5|3353.5|3349|3353.5|3349|3352.5|3348|0
1732276800000|2024-11-22 12:00:00|3358.5|3348.5|3355.5|3350.5|3361|3351.5|3355.5|3345|0
1732277100000|2024-11-22 12:05:00|3355|3351|3356.5|3351.5|3356.5|3352.5|3354.5|3350|0
1732277400000|2024-11-22 12:10:00|3357|3352|3358.5|3354|3358.5|3354|3357|3352|0
1732277700000|2024-11-22 12:15:00|3359|3354.5|3361|3356.5|3361|3356.5|3359|3354.5|0
1732278000000|2024-11-22 12:20:00|3361.5|3357|3363.5|3359|3364.5|3360|3361.5|3356.5|0
1732278300000|2024-11-22 12:25:00|3364|3359.5|3367|3363|3367|3363|3364|3359|0
1732278600000|2024-11-22 12:30:00|3367.5|3362.5|3364.5|3359.5|3367.5|3363|3364|3359.5|0
1732278900000|2024-11-22 12:35:00|3365|3360|3364.5|3359.5|3365.5|3361.5|3363.5|3359|0
1732279200000|2024-11-22 12:40:00|3364|3360|3363.5|3358.5|3364|3360|3362.5|3357.5|0
1732279500000|2024-11-22 12:45:00|3364|3359|3364.5|3360|3365.5|3361|3364|3358.5|0
1732279800000|2024-11-22 12:50:00|3365|3359.5|3366.5|3362|3367|3362.5|3365|3359.5|0
1732280100000|2024-11-22 12:55:00|3367|3362.5|3367|3362|3367.5|3363|3366.5|3362|0
1732280400000|2024-11-22 13:00:00|3367.5|3362.5|3370|3365.5|3370|3365.5|3367.5|3362|0
1732280700000|2024-11-22 13:05:00|3369.5|3365|3370.5|3366|3371.5|3367|3369|3364|0
1732281000000|2024-11-22 13:10:00|3371|3366.5|3369|3364.5|3371.5|3367|3368.5|3364|0
1732281300000|2024-11-22 13:15:00|3368.5|3364|3368|3363.5|3368.5|3364.5|3366.5|3362|0
1732281600000|2024-11-22 13:20:00|3368.5|3364|3371|3367|3371.5|3367|3368.5|3364|0
1732281900000|2024-11-22 13:25:00|3371.5|3367.5|3372.5|3367.5|3372.5|3368|3371|3366.5|0
1732282200000|2024-11-22 13:30:00|3372|3367|3370.5|3365.5|3372|3367|3369.5|3365|0
1732282500000|2024-11-22 13:35:00|3370|3365|3373|3342.5|3413|3365|3365|3311.5|0
1732282800000|2024-11-22 13:40:00|3372.5||3366.5||3381.5||3359.5||0
1732283100000|2024-11-22 13:45:00|3366|3343|3361|3356.5|3378|3356.5|3360|3343|0
1732283400000|2024-11-22 13:50:00|3360.5|3356|3361.5|3357|3362|3357.5|3360|3355.5|0
1732283700000|2024-11-22 13:55:00|3362|3357.5|3362.5|3357.5|3362.5|3358|3361|3356.5|0
1732284000000|2024-11-22 14:00:00|3362|3357|3365|3350|3365|3357|3358.5|3350|0
1732284300000|2024-11-22 14:05:00|3364.5|3351|3361|3357|3364.5|3357|3359|3351|0
1732284600000|2024-11-22 14:10:00|3362|3356.5|3364|3359|3364|3360|3362|3356.5|0
1732284900000|2024-11-22 14:15:00|3364.5|3359.5|3363.5|3359|3364.5|3360.5|3363.5|3358.5|0
1732285200000|2024-11-22 14:20:00|3364|3359.5|3364|3360|3364|3360|3364|3359|0
1732285500000|2024-11-22 14:25:00|3365|3359.5|3413|3312.5|3413|3361|3364|3312.5|0
1732285800000|2024-11-22 14:30:00|3412|3313|3368.5|3364|3412|3365|3366|3313|1
1732286100000|2024-11-22 14:35:00|3369|3364.5|3374|3369.5|3374|3369.5|3368.5|3364|0
1732286400000|2024-11-22 14:40:00|3374.5|3370|3381.5|3371|3381.5|3374|3374.5|3370|0
1732286700000|2024-11-22 14:45:00|3382.5|3371.5|3380|3375|3383|3377.5|3379.5|3370|0
1732287000000|2024-11-22 14:50:00|3379|3374.5|3375|3370|3379|3374.5|3372.5|3368|0
1732287300000|2024-11-22 14:55:00|3374.5|3370.5|3380|3369|3380|3372|3374|3369|0
1732287600000|2024-11-22 15:00:00|3379.5|3369.5|3374|3369.5|3379.5|3372|3373.5|3368.5|0
1732287900000|2024-11-22 15:05:00|3374.5|3370|3372|3367.5|3375.5|3371|3371.5|3367.5|0
1732288200000|2024-11-22 15:10:00|3371|3367|3371|3366.5|3372|3367.5|3368.5|3364|0
1732288500000|2024-11-22 15:15:00|3370.5|3366|3372.5|3368.5|3373.5|3368.5|3370|3365.5|0
1732288800000|2024-11-22 15:20:00|3373|3369|3373|3368.5|3374|3369.5|3372|3367|0
1732289100000|2024-11-22 15:25:00|3373.5|3368|3368.5|3364|3374.5|3369.5|3368|3363|0
1732289400000|2024-11-22 15:30:00|3369|3364.5|3369|3365|3372|3367.5|3369|3364.5|0
1732289700000|2024-11-22 15:35:00|3369.5|3365.5|3370|3365|3370.5|3366|3369|3364.5|0
1732290000000|2024-11-22 15:40:00|3369.5|3364.5|3369|3364.5|3369.5|3365|3368.5|3364|0
1732290300000|2024-11-22 15:45:00|3369.5|3364|3367|3362.5|3369.5|3365|3367|3362.5|0
1732290600000|2024-11-22 15:50:00|3367.5|3363|3368|3363.5|3369.5|3365|3367.5|3363|0
1732290900000|2024-11-22 15:55:00|3368.5|3363|3367|3362.5|3369|3364.5|3366.5|3362|0
1732291200000|2024-11-22 16:00:00|3367.5|3363|3367|3362.5|3368|3364|3366|3361.5|0
1732291500000|2024-11-22 16:05:00|3367.5|3363|3365|3360.5|3367.5|3363|3365|3360.5|0
1732291800000|2024-11-22 16:10:00|3364.5|3361|3366.5|3362|3367.5|3363|3364|3360.5|1
1732292100000|2024-11-22 16:15:00|3367|3361.5|3365.5|3361|3367|3362|3365|3360.5|0
1732292400000|2024-11-22 16:20:00|3366|3360.5|3368.5|3362|3368.5|3362|3366|3360.5|0
1732292700000|2024-11-22 16:25:00|3368||3369.5||3369.5||3367.5||0
1732293000000|2024-11-22 16:30:00|3376|3360|3381.5|3361|3395.5|3363.5|3376|3346|0
1732293300000|2024-11-22 16:35:00|3380.5|3360|3388|3361.5|3391|3362|3379.5|3356.5|0
1732293600000|2024-11-22 16:40:00|3387.5|3361|3383.5|3355|3391|3362|3383.5|3355|0
1732293900000|2024-11-22 16:45:00|3400.5|3355.5|3385|3356|3400.5|3361.5|3383|3354.5|0
1732294200000|2024-11-22 16:50:00|3381|3318.5|3381|3320.5|3381|3320.5|3381|3318.5|0
1732294500000|2024-11-22 16:55:00|3382.5||3382.5||3382.5||3382||0
1732294800000|2024-11-22 17:00:00|3381||3382.5||3382.5||3381||0
1732295100000|2024-11-22 17:05:00||3322||3320.5||3322||3320.5|0
1732295400000|2024-11-22 17:10:00|3384|3322|3384|3322|3384|3322|3384|3322|0
1732295700000|2024-11-22 17:15:00|3382.5||3382.5||3382.5||3382||0
1732296000000|2024-11-22 17:20:00|3384||3384||3384||3384||0
1732296300000|2024-11-22 17:25:00||3323.5||3323.5||3323.5||3323.5|0
1732296600000|2024-11-22 17:30:00|3382.5|3322|3382.5|3320.5|3382.5|3322|3382.5|3320.5|0
1732296900000|2024-11-22 17:35:00|3381|3318.5|3381|3318.5|3381|3318.5|3381|3318.5|0
1732297200000|2024-11-22 17:40:00|3382.5|3320.5|3382.5|3320.5|3382.5|3320.5|3382.5|3320.5|0
1732297500000|2024-11-22 17:45:00|3384|3322|3384|3322|3384|3322|3384|3322|0
1732297800000|2024-11-22 17:50:00||3323.5||3323.5||3323.5||3323.5|0
1732298400000|2024-11-22 18:00:00|3383.5||3384||3384||3383.5||0
1732298700000|2024-11-22 18:05:00|3385.5||3385.5||3385.5||3385.5||0
1732299000000|2024-11-22 18:10:00|3387|3325|3387|3325|3387|3325|3387|3325|0
1732299300000|2024-11-22 18:15:00|3385.5||3385.5||3385.5||3385.5||0
1732299600000|2024-11-22 18:20:00|3387|3323.5|3387|3325|3387|3325|3387|3323.5|0
1732299900000|2024-11-22 18:25:00|3385.5|3323.5|3385.5|3323.5|3385.5|3323.5|3385.5|3323.5|0
1732300800000|2024-11-22 18:40:00|3384||3384||3384||3384||0
1732301100000|2024-11-22 18:45:00|3385.5|3325|3385.5|3325|3385.5|3325|3385.5|3325|0
1732301400000|2024-11-22 18:50:00|3384|3323.5|3384|3323.5|3384|3323.5|3384|3323.5|0
1732301700000|2024-11-22 18:55:00|3385.5||3385.5||3385.5||3385.5||0
1732302300000|2024-11-22 19:05:00|3384||3384||3384||3384||0
1732302600000|2024-11-22 19:10:00||3322||3322||3322||3322|0
1732302900000|2024-11-22 19:15:00|3382.5|3320.5|3382.5|3320.5|3382.5|3320.5|3382.5|3320.5|0
1732303200000|2024-11-22 19:20:00|3384|3322|3384|3322|3384|3322|3384|3322|0
1732303500000|2024-11-22 19:25:00|3383.5||3384||3384||3383.5||0
1732303800000|2024-11-22 19:30:00|3385.5|3323.5|3385.5|3323.5|3385.5|3323.5|3385.5|3323.5|0
1732304400000|2024-11-22 19:40:00|3384||3384||3384||3384||0
1732305300000|2024-11-22 19:55:00|3385.5||3385.5||3385.5||3385.5||0
1732305600000|2024-11-22 20:00:00|3384|3322|3379.5|3318.5|3384|3322|3379.5|3318.5|0
1732305900000|2024-11-22 20:05:00|3381||3379.5||3381||3379.5||0
1732306200000|2024-11-22 20:10:00||3317||3317||3317||3317|0
1732306500000|2024-11-22 20:15:00|3381|3318.5|3381|3318.5|3381|3318.5|3381|3318.5|0
1732306800000|2024-11-22 20:20:00||3320.5||3320.5||3320.5||3320.5|0
1732307100000|2024-11-22 20:25:00|3379.5|3318|3381.5|3320.5|3383|3320.5|3379.5|3316.5|0
1732307400000|2024-11-22 20:30:00||3319||3319||3319||3319|0
1732308300000|2024-11-22 20:45:00||3320.5||3320.5||3320.5||3320.5|0
1732308600000|2024-11-22 20:50:00|3383|3322|3384.5|3322|3384.5|3322|3383|3322|0
1732518000000|2024-11-25 07:00:00|3410|3356.5|3435|3331.5|3435|3356.5|3408.5|3330|0
1732521300000|2024-11-25 07:55:00|3410|3354.5|3400|3365|3410|3365|3400|3354.5|0
1732521600000|2024-11-25 08:00:00|3399|3366|3416.5|3396|3419.5|3398|3398.5|3366|0
1732521900000|2024-11-25 08:05:00|3422.5|3396.5|3423|3405.5|3423.5|3406.5|3422.5|3396.5|0
1732522200000|2024-11-25 08:10:00|3422|3406|3408.5|3403.5|3422|3408.5|3406.5|3402|26
1732522500000|2024-11-25 08:15:00|3407.5|3403|3400.5|3395|3407.5|3403|3400.5|3395|0
1732522800000|2024-11-25 08:20:00|3400|3394.5|3396|3391|3400|3394.5|3394|3389|1
1732523100000|2024-11-25 08:25:00|3395.5|3391.5|3397.5|3392.5|3399|3394|3394.5|3390|0
1732523400000|2024-11-25 08:30:00|3397|3392|3396.5|3392|3397|3392.5|3394|3389.5|0
1732523700000|2024-11-25 08:35:00|3397|3391.5|3399|3394.5|3400|3395.5|3397|3391.5|0
1732524000000|2024-11-25 08:40:00|3398.5|3394|3402.5|3398|3402.5|3398.5|3398|3393.5|0
1732524300000|2024-11-25 08:45:00|3402|3397.5|3403|3398.5|3403|3398.5|3400.5|3396|0
1732524600000|2024-11-25 08:50:00|3402.5|3398|3398.5|3394|3402.5|3398|3398.5|3394|0
1732524900000|2024-11-25 08:55:00|3399|3393.5|3398.5|3393.5|3399|3394.5|3398|3393.5|0
1732525200000|2024-11-25 09:00:00|3398|3393|3396|3392|3398.5|3393|3395|3390.5|0
1732525500000|2024-11-25 09:05:00|3396.5|3391.5|3397|3392|3398.5|3394|3396.5|3391.5|0
1732525800000|2024-11-25 09:10:00|3397.5|3392.5|3399|3394.5|3399.5|3395|3397.5|3392|0
1732526100000|2024-11-25 09:15:00|3399.5|3395|3402|3398|3402.5|3398|3398.5|3394|0
1732526400000|2024-11-25 09:20:00|3401|3397.5|3405|3391|3405|3397.5|3400|3391|0
1732526700000|2024-11-25 09:25:00|3404|3392|3402|3397.5|3405|3398|3398.5|3389|0
1732527000000|2024-11-25 09:30:00|3402.5|3397|3402.5|3398|3403.5|3399|3402|3397|0
1732527300000|2024-11-25 09:35:00|3402|3397.5|3406.5|3401.5|3406.5|3402|3401.5|3397|0
1732527600000|2024-11-25 09:40:00|3407|3402|3408|3403.5|3409.5|3405|3407|3401.5|0
1732527900000|2024-11-25 09:45:00|3407.5|3403|3408.5|3404|3408.5|3404|3407|3402.5|0
1732528200000|2024-11-25 09:50:00|3409|3404.5|3409|3404|3409.5|3405|3408.5|3404|0
1732528500000|2024-11-25 09:55:00|3408.5|3403.5|3406.5|3402|3408.5|3404|3405.5|3401.5|0
1732528800000|2024-11-25 10:00:00|3406|3401.5|3406.5|3402|3406.5|3402|3404.5|3400|0
1732529100000|2024-11-25 10:05:00|3407|3402.5|3408|3403|3408|3403|3406.5|3401.5|0
1732529400000|2024-11-25 10:10:00|3408.5|3403.5|3408|3403|3408.5|3404|3407.5|3403|0
1732529700000|2024-11-25 10:15:00|3407.5|3402.5|3405.5|3401|3407.5|3403|3405.5|3401|0
1732530000000|2024-11-25 10:20:00|3406|3400.5|3404.5|3399.5|3406|3401.5|3404.5|3399.5|0
1732530300000|2024-11-25 10:25:00|3404|3399|3404|3399|3404.5|3400|3403.5|3398.5|0
1732530600000|2024-11-25 10:30:00|3407|3399.5|3405|3400.5|3409|3400.5|3405|3394.5|0
1732530900000|2024-11-25 10:35:00|3404.5|3400|3404|3399.5|3405|3400.5|3403|3398.5|0
1732531200000|2024-11-25 10:40:00|3403.5|3399|3404.5|3400|3404.5|3400|3403|3398.5|0
1732531500000|2024-11-25 10:45:00|3404|3399.5|3404.5|3399.5|3404.5|3399.5|3402.5|3398|0
1732531800000|2024-11-25 10:50:00|3405|3400|3404|3399|3405|3400.5|3404|3399|0
1732532100000|2024-11-25 10:55:00|3403.5|3398.5|3401.5|3397|3403.5|3398.5|3401.5|3397|0
1732532400000|2024-11-25 11:00:00|3401|3396.5|3400.5|3396|3402.5|3397.5|3400.5|3396|0
1732532700000|2024-11-25 11:05:00|3401|3396.5|3401.5|3396.5|3402|3397.5|3401|3396.5|0
1732533000000|2024-11-25 11:10:00|3401|3396|3398|3393|3401|3396|3397|3392.5|0
1732533300000|2024-11-25 11:15:00|3398.5|3393.5|3399.5|3394.5|3399.5|3395|3398.5|3393.5|0
1732533600000|2024-11-25 11:20:00|3399|3394|3399|3394.5|3399|3394.5|3398.5|3393.5|0
1732533900000|2024-11-25 11:25:00|3399.5|3394|3399|3394.5|3399.5|3395|3398.5|3394|0
1732534200000|2024-11-25 11:30:00|3399.5|3394|3399|3394.5|3400|3395.5|3399|3394|0
1732534500000|2024-11-25 11:35:00|3399.5|3394|3398|3393.5|3399.5|3395|3398|3393.5|0
1732534800000|2024-11-25 11:40:00|3397.5|3393|3397.5|3393|3398|3393|3397|3392.5|0
1732535100000|2024-11-25 11:45:00|3398|3393.5|3397.5|3393|3398.5|3394|3397.5|3393|0
1732535400000|2024-11-25 11:50:00|3397|3392.5|3397.5|3392.5|3397.5|3393|3396.5|3392|0
1732535700000|2024-11-25 11:55:00|3397|3392|3394.5|3389.5|3397|3392|3394.5|3389.5|0
1732536000000|2024-11-25 12:00:00|3398|3384.5|3392.5|3388|3399|3389.5|3392.5|3384|0
1732536300000|2024-11-25 12:05:00|3392|3387.5|3391|3386.5|3392|3387.5|3391|3386.5|0
1732536600000|2024-11-25 12:10:00|3390.5|3386|3390|3385.5|3391|3386.5|3389|3384|0
1732536900000|2024-11-25 12:15:00|3390.5|3385|3393.5|3389|3393.5|3389|3390.5|3385|0
1732537200000|2024-11-25 12:20:00|3393|3388.5|3390.5|3386|3393|3388.5|3390.5|3386|0
1732537500000|2024-11-25 12:25:00|3391|3385.5|3390.5|3386|3391|3386.5|3390|3385.5|0
1732537800000|2024-11-25 12:30:00|3391|3386.5|3392.5|3388|3392.5|3388|3391|3386|0
1732538100000|2024-11-25 12:35:00|3393|3388.5|3393.5|3389|3394.5|3390|3393|3388.5|0
1732538400000|2024-11-25 12:40:00|3393|3388.5|3393.5|3389|3393.5|3389|3392.5|3388|0
1732538700000|2024-11-25 12:45:00|3394|3388.5|3395|3390.5|3395.5|3390.5|3394|3388.5|0
1732539000000|2024-11-25 12:50:00|3395.5|3391|3396.5|3392|3397|3392.5|3395.5|3390.5|0
1732539300000|2024-11-25 12:55:00|3397|3391.5|3396|3391.5|3397|3392.5|3396|3391|0
1732539600000|2024-11-25 13:00:00|3396.5|3392|3399|3394.5|3399.5|3395|3396.5|3392|0
1732539900000|2024-11-25 13:05:00|3398.5|3394|3401|3396|3401|3396|3398.5|3394|0
1732540200000|2024-11-25 13:10:00|3400.5|3395.5|3399.5|3395|3400.5|3395.5|3399|3394.5|0
1732540500000|2024-11-25 13:15:00|3400|3395.5|3398.5|3394|3400.5|3396.5|3398.5|3394|0
1732540800000|2024-11-25 13:20:00|3399|3394.5|3399|3394|3399.5|3395|3398.5|3393.5|0
1732541100000|2024-11-25 13:25:00|3399.5|3394.5|3399.5|3395|3399.5|3395|3399.5|3394|0
1732541400000|2024-11-25 13:30:00|3399|3394.5|3399|3394.5|3399|3395|3398|3393|2
1732541700000|2024-11-25 13:35:00|3399.5|3395|3401.5|3396.5|3401.5|3397|3399.5|3395|0
1732542000000|2024-11-25 13:40:00|3401|3396|3400|3395.5|3401.5|3397|3399.5|3395.5|0
1732542300000|2024-11-25 13:45:00|3399.5|3396|3399|3394|3399.5|3396|3398|3393.5|0
1732542600000|2024-11-25 13:50:00|3398.5|3394.5|3398|3393.5|3398.5|3394.5|3397|3392.5|0
1732542900000|2024-11-25 13:55:00|3398.5|3394|3400|3395.5|3401|3396|3398.5|3394|0
1732543200000|2024-11-25 14:00:00|3399|3395|3395.5|3391.5|3399|3395|3395.5|3391.5|0
1732543500000|2024-11-25 14:05:00|3396|3391|3394|3389.5|3396|3391.5|3393|3388.5|0
1732543800000|2024-11-25 14:10:00|3394.5|3390|3395|3390|3395|3390.5|3394.5|3389.5|0
1732544100000|2024-11-25 14:15:00|3394.5|3389.5|3396|3392|3396|3392|3394|3389|0
1732544400000|2024-11-25 14:20:00|3396.5|3392.5|3397.5|3393|3397.5|3393|3396|3391.5|0
1732544700000|2024-11-25 14:25:00|3397|3392.5|3397|3391.5|3397|3393|3395.5|3390.5|0
1732545000000|2024-11-25 14:30:00|3396.5|3392|3395|3391|3396.5|3392|3392.5|3388.5|2
1732545300000|2024-11-25 14:35:00|3394|3390.5|3398|3393|3398|3393.5|3393.5|3389|0
1732545600000|2024-11-25 14:40:00|3398.5|3393.5|3398|3394|3400.5|3396|3398|3393.5|0
1732545900000|2024-11-25 14:45:00|3398.5|3394.5|3397|3392.5|3400|3395.5|3396.5|3392|0
1732546200000|2024-11-25 14:50:00|3397.5|3392|3397.5|3392.5|3398.5|3393.5|3395|3390.5|0
1732546500000|2024-11-25 14:55:00|3397|3393|3394.5|3390|3397.5|3393.5|3394.5|3389.5|0
1732546800000|2024-11-25 15:00:00|3394|3389.5|3392.5|3388|3394|3389.5|3390.5|3385.5|0
1732547100000|2024-11-25 15:05:00|3393|3388.5|3396.5|3392.5|3399|3394.5|3393|3388|0
1732547400000|2024-11-25 15:10:00|3397|3392|3393|3388.5|3397|3392.5|3390|3385.5|0
1732547700000|2024-11-25 15:15:00|3393.5|3388|3397|3392|3397.5|3393|3393.5|3388|0
1732548000000|2024-11-25 15:20:00|3397.5|3392.5|3401.5|3397|3401.5|3397|3397.5|3392.5|0
1732548300000|2024-11-25 15:25:00|3402|3396.5|3406.5|3396|3406.5|3398.5|3401|3396|0
1732548600000|2024-11-25 15:30:00|3405|3396.5|3402.5|3397.5|3405|3400|3402|3396|0
1732548900000|2024-11-25 15:35:00|3402|3397|3402|3397.5|3403.5|3399|3401|3396.5|0
1732549200000|2024-11-25 15:40:00|3402.5|3398|3404|3399|3404|3399.5|3402|3398|0
1732549500000|2024-11-25 15:45:00|3403.5|3398.5|3403|3398|3403.5|3399|3400|3395.5|0
1732549800000|2024-11-25 15:50:00|3403.5|3398.5|3406.5|3402|3406.5|3402.5|3403.5|3398|0
1732550100000|2024-11-25 15:55:00|3406|3401.5|3407|3402.5|3407|3402.5|3404.5|3400|0
1732550400000|2024-11-25 16:00:00|3407.5|3402|3408.5|3404|3408.5|3404|3407|3402|0
1732550700000|2024-11-25 16:05:00|3408|3403.5|3406.5|3401.5|3408.5|3404.5|3406|3401.5|0
1732551000000|2024-11-25 16:10:00|3407|3402|3408|3403|3408.5|3404|3407|3401.5|1
1732551300000|2024-11-25 16:15:00|3408.5|3403.5|3409.5|3405|3410|3405.5|3408|3403.5|0
1732551600000|2024-11-25 16:20:00|3410|3404.5|3408|3404.5|3410|3405.5|3408|3404|0
1732551900000|2024-11-25 16:25:00||3404||3404||3404||3403.5|0
1732552200000|2024-11-25 16:30:00||3392.5||3398||3400.5||3389.5|0
1732552500000|2024-11-25 16:35:00||3397||3385||3397||3372.5|0
1732552800000|2024-11-25 16:40:00||3385.5||3351||3391||3349.5|0
1732553100000|2024-11-25 16:45:00||3349.5||3348||3349.5||3348|0
1732553700000|2024-11-25 16:55:00||3349.5||3348||3349.5||3348|0
1732554000000|2024-11-25 17:00:00||3349.5||3349.5||3349.5||3349.5|0
1732554600000|2024-11-25 17:10:00|3452.5|3348|3452.5|3348|3452.5|3348|3452.5|3348|0
1732555200000|2024-11-25 17:20:00|3451|3346.5|3448|3343|3451|3346.5|3448|3343|0
1732555500000|2024-11-25 17:25:00|3449.5|3344.5|3449.5|3344.5|3449.5|3346.5|3449.5|3344.5|0
1732555800000|2024-11-25 17:30:00||3346.5||3346.5||3346.5||3346.5|0
1732556100000|2024-11-25 17:35:00|3448|3344.5|3448|3343|3448|3344.5|3448|3343|0
1732556400000|2024-11-25 17:40:00|3446|3341.5|3446|3341.5|3446|3341.5|3446|3341.5|0
1732556700000|2024-11-25 17:45:00|3444.5|3343|3448|3343|3448|3343|3444.5|3343|0
1732557000000|2024-11-25 17:50:00|3449.5|3344.5|3449.5|3344.5|3449.5|3344.5|3449.5|3344.5|0
1732557300000|2024-11-25 17:55:00|3451|3346.5|3451|3346.5|3451|3346.5|3451|3346.5|0
1732557600000|2024-11-25 18:00:00|3452.5|3348|3452.5|3349.5|3452.5|3349.5|3452.5|3348|0
1732558200000|2024-11-25 18:10:00|3454||3454||3454||3454||0
1732560000000|2024-11-25 18:40:00||3351||3351||3351||3351|0
1732560900000|2024-11-25 18:55:00||3349.5||3349.5||3349.5||3349.5|0
1732561500000|2024-11-25 19:05:00|3452.5||3454||3454||3452.5||0
1732562100000|2024-11-25 19:15:00||3351||3351||3351||3351|0
1732562400000|2024-11-25 19:20:00|3452.5|3349.5|3452.5|3348|3452.5|3349.5|3452.5|3348|0
1732563300000|2024-11-25 19:35:00||3349.5||3349.5||3349.5||3349.5|0
1732563600000|2024-11-25 19:40:00|3454||3454||3454||3454||0
1732563900000|2024-11-25 19:45:00|3455.5|3351|3455.5|3351|3455.5|3351|3455.5|3351|0
1732564800000|2024-11-25 20:00:00|3454|3349.5|3452.5|3348|3454|3349.5|3452.5|3348|0
1732565100000|2024-11-25 20:05:00|3454|3349.5|3454|3349.5|3454|3349.5|3454|3349.5|0
1732566600000|2024-11-25 20:30:00||3351||3349.5||3351||3349.5|0
1732567500000|2024-11-25 20:45:00|3452.5|3348|3452.5|3348|3452.5|3348|3452.5|3348|0
1732567800000|2024-11-25 20:50:00||3349.5||3348||3349.5||3348|0
1732518000000|2024-11-25 07:00:00|3410|3356.5|3435|3331.5|3435|3356.5|3408.5|3330|0
1732521300000|2024-11-25 07:55:00|3410|3354.5|3400|3365|3410|3365|3400|3354.5|0
1732521600000|2024-11-25 08:00:00|3399|3366|3416.5|3396|3419.5|3398|3398.5|3366|0
1732521900000|2024-11-25 08:05:00|3422.5|3396.5|3423|3405.5|3423.5|3406.5|3422.5|3396.5|0
1732522200000|2024-11-25 08:10:00|3422|3406|3408.5|3403.5|3422|3408.5|3406.5|3402|26
1732522500000|2024-11-25 08:15:00|3407.5|3403|3400.5|3395|3407.5|3403|3400.5|3395|0
1732522800000|2024-11-25 08:20:00|3400|3394.5|3396|3391|3400|3394.5|3394|3389|1
1732523100000|2024-11-25 08:25:00|3395.5|3391.5|3397.5|3392.5|3399|3394|3394.5|3390|0
1732523400000|2024-11-25 08:30:00|3397|3392|3396.5|3392|3397|3392.5|3394|3389.5|0
1732523700000|2024-11-25 08:35:00|3397|3391.5|3399|3394.5|3400|3395.5|3397|3391.5|0
1732524000000|2024-11-25 08:40:00|3398.5|3394|3402.5|3398|3402.5|3398.5|3398|3393.5|0
1732524300000|2024-11-25 08:45:00|3402|3397.5|3403|3398.5|3403|3398.5|3400.5|3396|0
1732524600000|2024-11-25 08:50:00|3402.5|3398|3398.5|3394|3402.5|3398|3398.5|3394|0
1732524900000|2024-11-25 08:55:00|3399|3393.5|3398.5|3393.5|3399|3394.5|3398|3393.5|0
1732525200000|2024-11-25 09:00:00|3398|3393|3396|3392|3398.5|3393|3395|3390.5|0
1732525500000|2024-11-25 09:05:00|3396.5|3391.5|3397|3392|3398.5|3394|3396.5|3391.5|0
1732525800000|2024-11-25 09:10:00|3397.5|3392.5|3399|3394.5|3399.5|3395|3397.5|3392|0
1732526100000|2024-11-25 09:15:00|3399.5|3395|3402|3398|3402.5|3398|3398.5|3394|0
1732526400000|2024-11-25 09:20:00|3401|3397.5|3405|3391|3405|3397.5|3400|3391|0
1732526700000|2024-11-25 09:25:00|3404|3392|3402|3397.5|3405|3398|3398.5|3389|0
1732527000000|2024-11-25 09:30:00|3402.5|3397|3402.5|3398|3403.5|3399|3402|3397|0
1732527300000|2024-11-25 09:35:00|3402|3397.5|3406.5|3401.5|3406.5|3402|3401.5|3397|0
1732527600000|2024-11-25 09:40:00|3407|3402|3408|3403.5|3409.5|3405|3407|3401.5|0
1732527900000|2024-11-25 09:45:00|3407.5|3403|3408.5|3404|3408.5|3404|3407|3402.5|0
1732528200000|2024-11-25 09:50:00|3409|3404.5|3409|3404|3409.5|3405|3408.5|3404|0
1732528500000|2024-11-25 09:55:00|3408.5|3403.5|3406.5|3402|3408.5|3404|3405.5|3401.5|0
1732528800000|2024-11-25 10:00:00|3406|3401.5|3406.5|3402|3406.5|3402|3404.5|3400|0
1732529100000|2024-11-25 10:05:00|3407|3402.5|3408|3403|3408|3403|3406.5|3401.5|0
1732529400000|2024-11-25 10:10:00|3408.5|3403.5|3408|3403|3408.5|3404|3407.5|3403|0
1732529700000|2024-11-25 10:15:00|3407.5|3402.5|3405.5|3401|3407.5|3403|3405.5|3401|0
1732530000000|2024-11-25 10:20:00|3406|3400.5|3404.5|3399.5|3406|3401.5|3404.5|3399.5|0
1732530300000|2024-11-25 10:25:00|3404|3399|3404|3399|3404.5|3400|3403.5|3398.5|0
1732530600000|2024-11-25 10:30:00|3407|3399.5|3405|3400.5|3409|3400.5|3405|3394.5|0
1732530900000|2024-11-25 10:35:00|3404.5|3400|3404|3399.5|3405|3400.5|3403|3398.5|0
1732531200000|2024-11-25 10:40:00|3403.5|3399|3404.5|3400|3404.5|3400|3403|3398.5|0
1732531500000|2024-11-25 10:45:00|3404|3399.5|3404.5|3399.5|3404.5|3399.5|3402.5|3398|0
1732531800000|2024-11-25 10:50:00|3405|3400|3404|3399|3405|3400.5|3404|3399|0
1732532100000|2024-11-25 10:55:00|3403.5|3398.5|3401.5|3397|3403.5|3398.5|3401.5|3397|0
1732532400000|2024-11-25 11:00:00|3401|3396.5|3400.5|3396|3402.5|3397.5|3400.5|3396|0
1732532700000|2024-11-25 11:05:00|3401|3396.5|3401.5|3396.5|3402|3397.5|3401|3396.5|0
1732533000000|2024-11-25 11:10:00|3401|3396|3398|3393|3401|3396|3397|3392.5|0
1732533300000|2024-11-25 11:15:00|3398.5|3393.5|3399.5|3394.5|3399.5|3395|3398.5|3393.5|0
1732533600000|2024-11-25 11:20:00|3399|3394|3399|3394.5|3399|3394.5|3398.5|3393.5|0
1732533900000|2024-11-25 11:25:00|3399.5|3394|3399|3394.5|3399.5|3395|3398.5|3394|0
1732534200000|2024-11-25 11:30:00|3399.5|3394|3399|3394.5|3400|3395.5|3399|3394|0
1732534500000|2024-11-25 11:35:00|3399.5|3394|3398|3393.5|3399.5|3395|3398|3393.5|0
1732534800000|2024-11-25 11:40:00|3397.5|3393|3397.5|3393|3398|3393|3397|3392.5|0
1732535100000|2024-11-25 11:45:00|3398|3393.5|3397.5|3393|3398.5|3394|3397.5|3393|0
1732535400000|2024-11-25 11:50:00|3397|3392.5|3397.5|3392.5|3397.5|3393|3396.5|3392|0
1732535700000|2024-11-25 11:55:00|3397|3392|3394.5|3389.5|3397|3392|3394.5|3389.5|0
1732536000000|2024-11-25 12:00:00|3398|3384.5|3392.5|3388|3399|3389.5|3392.5|3384|0
1732536300000|2024-11-25 12:05:00|3392|3387.5|3391|3386.5|3392|3387.5|3391|3386.5|0
1732536600000|2024-11-25 12:10:00|3390.5|3386|3390|3385.5|3391|3386.5|3389|3384|0
1732536900000|2024-11-25 12:15:00|3390.5|3385|3393.5|3389|3393.5|3389|3390.5|3385|0
1732537200000|2024-11-25 12:20:00|3393|3388.5|3390.5|3386|3393|3388.5|3390.5|3386|0
1732537500000|2024-11-25 12:25:00|3391|3385.5|3390.5|3386|3391|3386.5|3390|3385.5|0
1732537800000|2024-11-25 12:30:00|3391|3386.5|3392.5|3388|3392.5|3388|3391|3386|0
1732538100000|2024-11-25 12:35:00|3393|3388.5|3393.5|3389|3394.5|3390|3393|3388.5|0
1732538400000|2024-11-25 12:40:00|3393|3388.5|3393.5|3389|3393.5|3389|3392.5|3388|0
1732538700000|2024-11-25 12:45:00|3394|3388.5|3395|3390.5|3395.5|3390.5|3394|3388.5|0
1732539000000|2024-11-25 12:50:00|3395.5|3391|3396.5|3392|3397|3392.5|3395.5|3390.5|0
1732539300000|2024-11-25 12:55:00|3397|3391.5|3396|3391.5|3397|3392.5|3396|3391|0
1732539600000|2024-11-25 13:00:00|3396.5|3392|3399|3394.5|3399.5|3395|3396.5|3392|0
1732539900000|2024-11-25 13:05:00|3398.5|3394|3401|3396|3401|3396|3398.5|3394|0
1732540200000|2024-11-25 13:10:00|3400.5|3395.5|3399.5|3395|3400.5|3395.5|3399|3394.5|0
1732540500000|2024-11-25 13:15:00|3400|3395.5|3398.5|3394|3400.5|3396.5|3398.5|3394|0
1732540800000|2024-11-25 13:20:00|3399|3394.5|3399|3394|3399.5|3395|3398.5|3393.5|0
1732541100000|2024-11-25 13:25:00|3399.5|3394.5|3399.5|3395|3399.5|3395|3399.5|3394|0
1732541400000|2024-11-25 13:30:00|3399|3394.5|3399|3394.5|3399|3395|3398|3393|2
1732541700000|2024-11-25 13:35:00|3399.5|3395|3401.5|3396.5|3401.5|3397|3399.5|3395|0
1732542000000|2024-11-25 13:40:00|3401|3396|3400|3395.5|3401.5|3397|3399.5|3395.5|0
1732542300000|2024-11-25 13:45:00|3399.5|3396|3399|3394|3399.5|3396|3398|3393.5|0
1732542600000|2024-11-25 13:50:00|3398.5|3394.5|3398|3393.5|3398.5|3394.5|3397|3392.5|0
1732542900000|2024-11-25 13:55:00|3398.5|3394|3400|3395.5|3401|3396|3398.5|3394|0
1732543200000|2024-11-25 14:00:00|3399|3395|3395.5|3391.5|3399|3395|3395.5|3391.5|0
1732543500000|2024-11-25 14:05:00|3396|3391|3394|3389.5|3396|3391.5|3393|3388.5|0
1732543800000|2024-11-25 14:10:00|3394.5|3390|3395|3390|3395|3390.5|3394.5|3389.5|0
1732544100000|2024-11-25 14:15:00|3394.5|3389.5|3396|3392|3396|3392|3394|3389|0
1732544400000|2024-11-25 14:20:00|3396.5|3392.5|3397.5|3393|3397.5|3393|3396|3391.5|0
1732544700000|2024-11-25 14:25:00|3397|3392.5|3397|3391.5|3397|3393|3395.5|3390.5|0
1732545000000|2024-11-25 14:30:00|3396.5|3392|3395|3391|3396.5|3392|3392.5|3388.5|2
1732545300000|2024-11-25 14:35:00|3394|3390.5|3398|3393|3398|3393.5|3393.5|3389|0
1732545600000|2024-11-25 14:40:00|3398.5|3393.5|3398|3394|3400.5|3396|3398|3393.5|0
1732545900000|2024-11-25 14:45:00|3398.5|3394.5|3397|3392.5|3400|3395.5|3396.5|3392|0
1732546200000|2024-11-25 14:50:00|3397.5|3392|3397.5|3392.5|3398.5|3393.5|3395|3390.5|0
1732546500000|2024-11-25 14:55:00|3397|3393|3394.5|3390|3397.5|3393.5|3394.5|3389.5|0
1732546800000|2024-11-25 15:00:00|3394|3389.5|3392.5|3388|3394|3389.5|3390.5|3385.5|0
1732547100000|2024-11-25 15:05:00|3393|3388.5|3396.5|3392.5|3399|3394.5|3393|3388|0
1732547400000|2024-11-25 15:10:00|3397|3392|3393|3388.5|3397|3392.5|3390|3385.5|0
1732547700000|2024-11-25 15:15:00|3393.5|3388|3397|3392|3397.5|3393|3393.5|3388|0
1732548000000|2024-11-25 15:20:00|3397.5|3392.5|3401.5|3397|3401.5|3397|3397.5|3392.5|0
1732548300000|2024-11-25 15:25:00|3402|3396.5|3406.5|3396|3406.5|3398.5|3401|3396|0
1732548600000|2024-11-25 15:30:00|3405|3396.5|3402.5|3397.5|3405|3400|3402|3396|0
1732548900000|2024-11-25 15:35:00|3402|3397|3402|3397.5|3403.5|3399|3401|3396.5|0
1732549200000|2024-11-25 15:40:00|3402.5|3398|3404|3399|3404|3399.5|3402|3398|0
1732549500000|2024-11-25 15:45:00|3403.5|3398.5|3403|3398|3403.5|3399|3400|3395.5|0
1732549800000|2024-11-25 15:50:00|3403.5|3398.5|3406.5|3402|3406.5|3402.5|3403.5|3398|0
1732550100000|2024-11-25 15:55:00|3406|3401.5|3407|3402.5|3407|3402.5|3404.5|3400|0
1732550400000|2024-11-25 16:00:00|3407.5|3402|3408.5|3404|3408.5|3404|3407|3402|0
1732550700000|2024-11-25 16:05:00|3408|3403.5|3406.5|3401.5|3408.5|3404.5|3406|3401.5|0
1732551000000|2024-11-25 16:10:00|3407|3402|3408|3403|3408.5|3404|3407|3401.5|1
1732551300000|2024-11-25 16:15:00|3408.5|3403.5|3409.5|3405|3410|3405.5|3408|3403.5|0
1732551600000|2024-11-25 16:20:00|3410|3404.5|3408|3404.5|3410|3405.5|3408|3404|0
1732551900000|2024-11-25 16:25:00||3404||3404||3404||3403.5|0
1732552200000|2024-11-25 16:30:00||3392.5||3398||3400.5||3389.5|0
1732552500000|2024-11-25 16:35:00||3397||3385||3397||3372.5|0
1732552800000|2024-11-25 16:40:00||3385.5||3351||3391||3349.5|0
1732553100000|2024-11-25 16:45:00||3349.5||3348||3349.5||3348|0
1732553700000|2024-11-25 16:55:00||3349.5||3348||3349.5||3348|0
1732554000000|2024-11-25 17:00:00||3349.5||3349.5||3349.5||3349.5|0
1732554600000|2024-11-25 17:10:00|3452.5|3348|3452.5|3348|3452.5|3348|3452.5|3348|0
1732555200000|2024-11-25 17:20:00|3451|3346.5|3448|3343|3451|3346.5|3448|3343|0
1732555500000|2024-11-25 17:25:00|3449.5|3344.5|3449.5|3344.5|3449.5|3346.5|3449.5|3344.5|0
1732555800000|2024-11-25 17:30:00||3346.5||3346.5||3346.5||3346.5|0
1732556100000|2024-11-25 17:35:00|3448|3344.5|3448|3343|3448|3344.5|3448|3343|0
1732556400000|2024-11-25 17:40:00|3446|3341.5|3446|3341.5|3446|3341.5|3446|3341.5|0
1732556700000|2024-11-25 17:45:00|3444.5|3343|3448|3343|3448|3343|3444.5|3343|0
1732557000000|2024-11-25 17:50:00|3449.5|3344.5|3449.5|3344.5|3449.5|3344.5|3449.5|3344.5|0
1732557300000|2024-11-25 17:55:00|3451|3346.5|3451|3346.5|3451|3346.5|3451|3346.5|0
1732557600000|2024-11-25 18:00:00|3452.5|3348|3452.5|3349.5|3452.5|3349.5|3452.5|3348|0
1732558200000|2024-11-25 18:10:00|3454||3454||3454||3454||0
1732560000000|2024-11-25 18:40:00||3351||3351||3351||3351|0
1732560900000|2024-11-25 18:55:00||3349.5||3349.5||3349.5||3349.5|0
1732561500000|2024-11-25 19:05:00|3452.5||3454||3454||3452.5||0
1732562100000|2024-11-25 19:15:00||3351||3351||3351||3351|0
1732562400000|2024-11-25 19:20:00|3452.5|3349.5|3452.5|3348|3452.5|3349.5|3452.5|3348|0
1732563300000|2024-11-25 19:35:00||3349.5||3349.5||3349.5||3349.5|0
1732563600000|2024-11-25 19:40:00|3454||3454||3454||3454||0
1732563900000|2024-11-25 19:45:00|3455.5|3351|3455.5|3351|3455.5|3351|3455.5|3351|0
1732564800000|2024-11-25 20:00:00|3454|3349.5|3452.5|3348|3454|3349.5|3452.5|3348|0
1732565100000|2024-11-25 20:05:00|3454|3349.5|3454|3349.5|3454|3349.5|3454|3349.5|0
1732566600000|2024-11-25 20:30:00||3351||3349.5||3351||3349.5|0
1732567500000|2024-11-25 20:45:00|3452.5|3348|3452.5|3348|3452.5|3348|3452.5|3348|0
1732567800000|2024-11-25 20:50:00||3349.5||3348||3349.5||3348|0
1732604400000|2024-11-26 07:00:00|3411.5|3357.5|3435|3332|3436.5|3357.5|3411.5|3332|0
1732607700000|2024-11-26 07:55:00|3424|3365.5|3410|3375|3424|3375|3410|3365.5|0
1732608000000|2024-11-26 08:00:00|3409|3375.5|3395.5|3391|3433|3391|3395.5|3369|0
1732608300000|2024-11-26 08:05:00|3394.5|3389|3394.5|3390|3394.5|3390|3393.5|3387|0
1732608600000|2024-11-26 08:10:00|3393.5|3389.5|3390.5|3384.5|3393.5|3389.5|3390.5|3384.5|0
1732608900000|2024-11-26 08:15:00|3391|3385|3396.5|3391.5|3397|3392|3391|3385|0
1732609200000|2024-11-26 08:20:00|3396|3391|3395.5|3390.5|3396|3391|3394.5|3388.5|0
1732609500000|2024-11-26 08:25:00|3395|3390|3393.5|3389|3395|3390.5|3393.5|3387.5|0
1732609800000|2024-11-26 08:30:00|3392.5|3388.5|3390.5|3385|3392.5|3388.5|3390.5|3384.5|0
1732610100000|2024-11-26 08:35:00|3391|3385.5|3391|3385.5|3392|3386.5|3388.5|3383|0
1732610400000|2024-11-26 08:40:00|3391.5|3386.5|3391|3385.5|3391.5|3386.5|3389.5|3384|0
1732610700000|2024-11-26 08:45:00|3391.5|3386.5|3394.5|3389.5|3394.5|3389.5|3391.5|3386.5|0
1732611000000|2024-11-26 08:50:00|3395|3389|3397|3391|3397.5|3392.5|3395|3389|0
1732611300000|2024-11-26 08:55:00|3396.5|3390.5|3395.5|3389.5|3396.5|3390.5|3394|3389|0
1732611600000|2024-11-26 09:00:00|3395|3390.5|3403|3397.5|3403.5|3397.5|3395|3390.5|0
1732611900000|2024-11-26 09:05:00|3403.5|3398.5|3400|3394.5|3404.5|3398.5|3400|3394|0
1732612200000|2024-11-26 09:10:00|3400.5|3394|3402|3396|3402|3396.5|3400.5|3394|0
1732612500000|2024-11-26 09:15:00|3401|3396.5|3402|3397|3403|3397.5|3401|3396|0
1732612800000|2024-11-26 09:20:00|3401.5|3396|3401|3396|3401.5|3396|3401|3396|0
1732613100000|2024-11-26 09:25:00|3401.5|3396.5|3401|3396|3402|3396.5|3401|3396|0
1732613400000|2024-11-26 09:30:00|3400.5|3395|3398|3393|3400.5|3395|3398|3393|0
1732613700000|2024-11-26 09:35:00|3398.5|3393.5|3401|3396|3401.5|3396.5|3398|3393|0
1732614000000|2024-11-26 09:40:00|3401.5|3396.5|3402|3396.5|3402|3396.5|3401.5|3396|0
1732614300000|2024-11-26 09:45:00|3401|3396|3399.5|3391|3401|3396|3399.5|3391|0
1732614600000|2024-11-26 09:50:00|3399|3391.5|3398.5|3392|3399|3392.5|3398.5|3391.5|0
1732614900000|2024-11-26 09:55:00|3399|3392.5|3399.5|3393.5|3399.5|3393.5|3399|3392.5|0
1732615200000|2024-11-26 10:00:00|3400|3394.5|3403|3397.5|3403.5|3397.5|3400|3394.5|0
1732615500000|2024-11-26 10:05:00|3402.5|3397|3401|3396|3402.5|3397|3401|3396|0
1732615800000|2024-11-26 10:10:00|3401.5|3396.5|3403|3398|3403|3398|3401.5|3396|0
1732616100000|2024-11-26 10:15:00|3403.5|3397.5|3403|3397.5|3404|3397.5|3403|3397.5|0
1732616400000|2024-11-26 10:20:00|3402.5|3398|3404|3398|3404.5|3398|3402|3398|0
1732616700000|2024-11-26 10:25:00|3403.5|3397.5|3402|3397.5|3403.5|3397.5|3402|3397.5|0
1732617000000|2024-11-26 10:30:00|3402.5|3398|3402.5|3397.5|3403.5|3398|3402|3397.5|0
1732617300000|2024-11-26 10:35:00|3403|3398|3403|3397.5|3404.5|3398|3403|3397.5|0
1732617600000|2024-11-26 10:40:00|3402|3396.5|3403|3397|3403|3397|3401|3396.5|0
1732617900000|2024-11-26 10:45:00|3403.5|3397.5|3404.5|3398.5|3404.5|3398.5|3403|3397.5|0
1732618200000|2024-11-26 10:50:00|3405|3399|3405|3400|3405.5|3400|3404.5|3399|0
1732618500000|2024-11-26 10:55:00|3405.5|3400.5|3406.5|3401.5|3407|3401.5|3405.5|3400.5|0
1732618800000|2024-11-26 11:00:00|3407||3407.5||3407.5||3407||0
1732619100000|2024-11-26 11:05:00|3407|3402.5|3410.5|3405.5|3411|3406|3407|3402.5|0
1732619400000|2024-11-26 11:10:00|3411|3406|3410.5|3405.5|3411|3406|3410.5|3405.5|0
1732619700000|2024-11-26 11:15:00|3411|3406|3411|3405.5|3411.5|3406|3411|3405.5|0
1732620000000|2024-11-26 11:20:00|3410.5|3406|3411|3405.5|3411.5|3406|3410|3405.5|0
1732620300000|2024-11-26 11:25:00|3410|3406|3410|3404.5|3410|3406|3410|3404.5|0
1732620600000|2024-11-26 11:30:00|3409||3409||3409||3409||0
1732620900000|2024-11-26 11:35:00|3409.5|3405|3411.5|3405|3411.5|3405|3409.5|3404.5|0
1732621200000|2024-11-26 11:40:00|3411|3406|3414.5|3408|3414.5|3408|3411|3406|0
1732621500000|2024-11-26 11:45:00|3414||3414.5||3415||3414||0
1732621800000|2024-11-26 11:50:00|3415|3409|3417.5|3411|3418|3411|3415|3409|0
1732622100000|2024-11-26 11:55:00|3418|3412|3418.5|3412|3418.5|3412|3418|3412|0
1732622400000|2024-11-26 12:00:00|3445|3412.5|3424|3416|3480|3416|3421.5|3351.5|0
1732622700000|2024-11-26 12:05:00|3424.5|3417|3428.5|3421|3428.5|3421|3424.5|3417|0
1732623000000|2024-11-26 12:10:00|3429|3422|3434.5|3427|3435|3427|3429|3422|0
1732623300000|2024-11-26 12:15:00|3435|3428|3438|3431|3438.5|3431|3435|3428|0
1732623600000|2024-11-26 12:20:00|3437.5|3430.5|3437|3427.5|3437.5|3430.5|3437|3427.5|0
1732623900000|2024-11-26 12:25:00|3436.5|3428|3436|3428.5|3436.5|3429|3436|3428|0
1732624200000|2024-11-26 12:30:00|3435|3427|3434.5|3427|3435|3428|3434.5|3426.5|0
1732624500000|2024-11-26 12:35:00|3461|3401.5|3431.5|3423|3461|3423|3431.5|3401.5|0
1732624800000|2024-11-26 12:40:00|3433|3423.5|3435|3426.5|3435|3426.5|3433|3423.5|0
1732625100000|2024-11-26 12:45:00|3436.5||3436.5||3436.5||3436.5||0
1732625400000|2024-11-26 12:50:00|3436|3427|3435.5|3427.5|3436|3427.5|3435.5|3427|0
1732626000000|2024-11-26 13:00:00|3435|3427|3434|3425.5|3435.5|3427|3433|3425.5|0
1732626300000|2024-11-26 13:05:00|3435.5|3426.5|3435.5|3426.5|3435.5|3426.5|3435.5|3426.5|0
1732626600000|2024-11-26 13:10:00|3437|3427|3434.5|3426.5|3437|3427.5|3434.5|3426.5|0
1732626900000|2024-11-26 13:15:00|3492|3368|3430.5|3422|3492|3422|3430.5|3368|0
1732627200000|2024-11-26 13:20:00|3430|3424|3430|3424.5|3430.5|3424.5|3430|3424|0
1732627500000|2024-11-26 13:25:00|3430.5||3432||3432||3430.5||0
1732628100000|2024-11-26 13:35:00|3431.5||3431.5||3431.5||3431.5||0
1732628400000|2024-11-26 13:40:00|3432|3425|3431|3425.5|3432.5|3426.5|3431|3425|0
1732628700000|2024-11-26 13:45:00|3429.5|3425|3427.5|3424|3429.5|3425|3427.5|3424|1
1732629000000|2024-11-26 13:50:00|3428|3424.5|3428.5|3424|3429.5|3424.5|3428|3424|0
1732629300000|2024-11-26 13:55:00|3428|3421.5|3430|3419|3430|3421.5|3425.5|3419|1
1732629600000|2024-11-26 14:00:00|3430.5|3419.5|3430.5|3422|3430.5|3422|3430|3419.5|0
1732629900000|2024-11-26 14:05:00|3431|3423|3432|3424|3432|3424|3431|3423|0
1732630200000|2024-11-26 14:10:00|3432.5|3425|3433.5|3425|3433.5|3425|3432.5|3425|0
1732630500000|2024-11-26 14:15:00|3434|3426|3435|3427|3435.5|3427|3434|3426|0
1732630800000|2024-11-26 14:20:00|3435.5||3435.5||3435.5||3435||0
1732631100000|2024-11-26 14:25:00|3435|3428|3436|3428|3436|3428|3435|3428|0
1732631400000|2024-11-26 14:30:00|3436.5|3428.5|3432|3427|3436.5|3429.5|3431.5|3427|2
1732631700000|2024-11-26 14:35:00|3431.5|3426.5|3428|3423|3431.5|3427|3427.5|3423|0
1732632000000|2024-11-26 14:40:00|3427.5|3422.5|3427.5|3421|3428.5|3422.5|3426|3421|0
1732632300000|2024-11-26 14:45:00|3427|3420.5|3423.5|3418.5|3427|3420.5|3423|3418.5|0
1732632600000|2024-11-26 14:50:00|3424|3418|3421.5|3417|3424.5|3418|3421.5|3417|0
1732632900000|2024-11-26 14:55:00|3421|3416.5|3424|3413|3424|3416.5|3420.5|3413|0
1732633200000|2024-11-26 15:00:00|3424.5|3412.5|3417.5|3413|3425|3413|3417.5|3412.5|0
1732633500000|2024-11-26 15:05:00|3417|3412.5|3418|3412.5|3421|3412.5|3416.5|3412|0
1732633800000|2024-11-26 15:10:00|3417.5|3412|3416|3410.5|3417.5|3412|3415|3410|0
1732634100000|2024-11-26 15:15:00|3415.5|3410|3412|3407|3416|3410.5|3411.5|3406.5|0
1732634400000|2024-11-26 15:20:00|3412.5|3406.5|3412|3407|3414|3407|3411|3406.5|0
1732634700000|2024-11-26 15:25:00|3411.5|3406.5|3411.5|3405.5|3412.5|3407|3408|3405|15
1732635000000|2024-11-26 15:30:00|3412||3412||3413||3410.5||0
1732635300000|2024-11-26 15:35:00|3412.5|3405|3411|3405.5|3412.5|3405.5|3409|3405|2
1732635600000|2024-11-26 15:40:00|3411.5|3406|3416.5|3407.5|3417|3407.5|3411.5|3406|0
1732635900000|2024-11-26 15:45:00|3417|3408.5|3414.5|3408.5|3418|3408.5|3414.5|3408.5|0
1732636200000|2024-11-26 15:50:00|3415|3408|3413.5|3407.5|3415|3408|3412|3407.5|0
1732636500000|2024-11-26 15:55:00|3414|3407|3412|3407|3414|3407|3412|3407|0
1732636800000|2024-11-26 16:00:00|3412.5|3407.5|3412.5|3407.5|3415|3407.5|3412|3407.5|0
1732637100000|2024-11-26 16:05:00|3412|3407|3409|3404.5|3412|3407.5|3408.5|3404.5|0
1732637400000|2024-11-26 16:10:00|3409.5|3405|3408.5|3403.5|3410|3405|3407|3403|0
1732637700000|2024-11-26 16:15:00|3409|3403|3408.5|3403.5|3409|3403.5|3408|3403|0
1732638000000|2024-11-26 16:20:00|3409|3404|3409.5|3404.5|3410.5|3406|3409|3404|0
1732638300000|2024-11-26 16:25:00|3410||3410.5||3410.5||3410||0
1732638600000|2024-11-26 16:30:00|3419|3399|3444.5|3379|3460|3399|3416|3353.5|0
1732638900000|2024-11-26 16:35:00|3444|3379.5|3460|3355.5|3460|3387|3424|3353.5|0
1732639200000|2024-11-26 16:40:00|3459.5||3460||3460||3459.5||0
1732639800000|2024-11-26 16:50:00|3459.5||3460||3460||3459.5||0
1732640100000|2024-11-26 16:55:00|3458.5|3354|3458.5|3354|3458.5|3354|3458.5|3354|0
1732640400000|2024-11-26 17:00:00|3457|3352.5|3457|3352.5|3457|3352.5|3457|3352.5|0
1732640700000|2024-11-26 17:05:00|3455|3354|3458.5|3354|3458.5|3354|3455|3354|0
1732641000000|2024-11-26 17:10:00|3457|3352.5|3457|3352.5|3457|3352.5|3457|3352.5|0
1732641600000|2024-11-26 17:20:00|3455|3351|3455|3351|3455|3351|3455|3351|0
1732641900000|2024-11-26 17:25:00||3352.5||3352.5||3352.5||3352.5|0
1732642200000|2024-11-26 17:30:00|3457||3457||3457||3457||0
1732642500000|2024-11-26 17:35:00|3458.5|3354|3458.5|3354|3458.5|3354|3458.5|3354|0
1732642800000|2024-11-26 17:40:00|3460|3355.5|3460|3355.5|3460|3355.5|3460|3355.5|0
1732643700000|2024-11-26 17:55:00|3459.5|3357|3461.5|3357|3461.5|3357|3459.5|3357|0
1732646100000|2024-11-26 18:35:00|3460|3355.5|3460|3355.5|3460|3355.5|3460|3355.5|0
1732646400000|2024-11-26 18:40:00|3461.5|3357|3461.5|3357|3461.5|3357|3461.5|3357|0
1732647900000|2024-11-26 19:05:00|3460|3355.5|3460|3355.5|3460|3355.5|3460|3355.5|0
1732648500000|2024-11-26 19:15:00|3458.5|3354|3457|3354|3458.5|3354|3457|3354|0
1732648800000|2024-11-26 19:20:00|3456.5|3352.5|3458.5|3354|3458.5|3354|3456.5|3352.5|0
1732649100000|2024-11-26 19:25:00|3460|3355.5|3460|3355.5|3460|3355.5|3460|3355.5|0
1732650600000|2024-11-26 19:50:00||3357||3357||3357||3357|0
1732650900000|2024-11-26 19:55:00||3355.5||3355.5||3355.5||3355.5|0
1732651500000|2024-11-26 20:05:00|3461.5|3357|3461.5|3357|3461.5|3357|3461.5|3357|0
1732652400000|2024-11-26 20:20:00|3460|3355.5|3460|3355.5|3460|3355.5|3460|3355.5|0
1732653000000|2024-11-26 20:30:00|3461.5|3357|3461.5|3357|3461.5|3357|3461.5|3357|0
1732653600000|2024-11-26 20:40:00|3463|3359|3463|3359|3463|3359|3463|3359|0
1732653900000|2024-11-26 20:45:00|3464.5|3360.5|3464.5|3360.5|3464.5|3360.5|3464.5|3360.5|0
1732654200000|2024-11-26 20:50:00|3463|3359|3464.5|3360.5|3464.5|3360.5|3463|3359|0
1732654500000|2024-11-26 20:55:00|3463|3359|3463|3359|3463|3359|3463|3359|0
1732690800000|2024-11-27 07:00:00|3433.5|3380|3458.5|3354|3458.5|3380|3433.5|3354|0
1732693800000|2024-11-27 07:50:00|3444|3342.5|3444|3357.5|3444|3357.5|3444|3342.5|0
1732694100000|2024-11-27 07:55:00|3437.5|3351.5|3414|3373|3437.5|3373|3414|3350|0
1732694400000|2024-11-27 08:00:00|3413|3373.5|3401|3379.5|3423|3379.5|3397.5|3373.5|0
1732694700000|2024-11-27 08:05:00|3400.5|3382|3404.5|3399.5|3404.5|3399.5|3398|3382|0
1732695000000|2024-11-27 08:10:00|3404|3398.5|3406.5|3402|3409|3403.5|3401.5|3397|0
1732695300000|2024-11-27 08:15:00|3406|3402.5|3405.5|3401|3409|3404.5|3405.5|3401|0
1732695600000|2024-11-27 08:20:00|3406|3401.5|3394.5|3390|3406|3401.5|3394.5|3390|0
1732695900000|2024-11-27 08:25:00|3395.5|3390.5|3396.5|3391.5|3399|3394.5|3394.5|3390|0
1732696200000|2024-11-27 08:30:00|3397|3392|3397.5|3392.5|3397.5|3392.5|3395.5|3390.5|0
1732696500000|2024-11-27 08:35:00|3398|3393.5|3400.5|3395.5|3401|3396.5|3397|3392.5|0
1732696800000|2024-11-27 08:40:00|3400|3395|3398|3393.5|3400|3395|3396|3391|0
1732697100000|2024-11-27 08:45:00|3398.5|3393|3401|3396|3401|3396.5|3397.5|3393|0
1732697400000|2024-11-27 08:50:00|3400|3396.5|3400|3395|3401|3396.5|3398|3393.5|0
1732697700000|2024-11-27 08:55:00|3399.5|3394.5|3402.5|3398|3402.5|3398|3399|3394.5|0
1732698000000|2024-11-27 09:00:00|3403|3398.5|3404.5|3399.5|3404.5|3399.5|3402.5|3398|0
1732698300000|2024-11-27 09:05:00|3405|3400|3403.5|3398.5|3405.5|3400.5|3403.5|3398.5|0
1732698600000|2024-11-27 09:10:00|3402.5|3398|3404|3399|3404|3399.5|3400.5|3396|0
1732698900000|2024-11-27 09:15:00|3403.5|3398.5|3402|3397|3405|3400.5|3402|3397|0
1732699200000|2024-11-27 09:20:00|3401.5|3396.5|3400|3395.5|3401.5|3396.5|3398|3393|0
1732699500000|2024-11-27 09:25:00|3399|3395|3396|3391.5|3399|3395.5|3395.5|3391|0
1732699800000|2024-11-27 09:30:00|3395.5|3391|3387|3382.5|3395.5|3391|3387|3382.5|0
1732700100000|2024-11-27 09:35:00|3386|3382|3389|3384|3389.5|3384.5|3384|3379|0
1732700400000|2024-11-27 09:40:00|3388.5|3383.5|3387|3382|3389|3383.5|3387|3382|0
1732700700000|2024-11-27 09:45:00|3387.5|3382.5|3389.5|3384.5|3390|3385.5|3387.5|3382.5|0
1732701000000|2024-11-27 09:50:00|3390|3385|3392.5|3387.5|3392.5|3387.5|3390|3385|0
1732701300000|2024-11-27 09:55:00|3393|3388.5|3395.5|3390.5|3396|3391.5|3393|3388.5|0
1732701600000|2024-11-27 10:00:00|3396|3391|3394|3389.5|3396.5|3391.5|3392.5|3388|0
1732701900000|2024-11-27 10:05:00|3394.5|3390|3393|3388.5|3395.5|3390.5|3393|3388.5|0
1732702200000|2024-11-27 10:10:00|3392.5|3388|3395|3390.5|3395|3390.5|3392|3387.5|0
1732702500000|2024-11-27 10:15:00|3395.5|3391|3396|3390.5|3398|3393.5|3395|3390.5|0
1732702800000|2024-11-27 10:20:00|3395.5|3390|3394|3389.5|3395.5|3390|3394|3389|0
1732703100000|2024-11-27 10:25:00|3394.5|3390.5|3394.5|3389.5|3396|3391.5|3394|3389.5|0
1732703400000|2024-11-27 10:30:00|3395|3390|3392.5|3388|3395|3390.5|3392.5|3388|0
1732703700000|2024-11-27 10:35:00|3392|3387.5|3392|3387|3392|3387.5|3391.5|3387|0
1732704000000|2024-11-27 10:40:00|3391.5|3387.5|3390|3385.5|3392|3387.5|3390|3385|0
1732704300000|2024-11-27 10:45:00|3390.5|3385|3388.5|3383.5|3390.5|3385|3388.5|3383.5|0
1732704600000|2024-11-27 10:50:00|3388|3383|3386|3381.5|3388|3383.5|3385.5|3381|0
1732704900000|2024-11-27 10:55:00|3386.5|3382|3388.5|3384|3389.5|3385.5|3386.5|3382|0
1732705200000|2024-11-27 11:00:00|3388|3383.5|3388.5|3383.5|3389|3383.5|3387.5|3382.5|0
1732705500000|2024-11-27 11:05:00|3389|3383|3387|3382.5|3389|3383|3387|3382.5|0
1732705800000|2024-11-27 11:10:00|3386.5|3382|3382|3377.5|3386.5|3382|3381.5|3377|0
1732706100000|2024-11-27 11:15:00|3382.5|3378|3381|3376|3383.5|3378.5|3381|3376|0
1732706400000|2024-11-27 11:20:00|3380.5|3376.5|3379|3374|3380.5|3376.5|3378|3373.5|0
1732706700000|2024-11-27 11:25:00|3379.5|3374.5|3380|3375|3380|3375|3379.5|3374.5|0
1732707000000|2024-11-27 11:30:00|3379.5|3374.5|3382.5|3375|3382.5|3375|3379|3374.5|0
1732707300000|2024-11-27 11:35:00|3383||3383.5||3383.5||3383||0
1732707600000|2024-11-27 11:40:00|3383||3384.5||3384.5||3382.5||0
1732707900000|2024-11-27 11:45:00|3385||3385||3385||3384||0
1732708200000|2024-11-27 11:50:00|3385.5|3375.5|3387.5|3377.5|3387.5|3377.5|3385.5|3375.5|0
1732708500000|2024-11-27 11:55:00|3388|3378|3390.5|3380.5|3390.5|3380.5|3388|3378|0
1732708800000|2024-11-27 12:00:00|3415.5|3380|3386.5|3378.5|3447.5|3380|3386.5|3323|0
1732709100000|2024-11-27 12:05:00|3386||3386||3386.5||3385||0
1732709400000|2024-11-27 12:10:00|3386.5||3386||3386.5||3385||0
1732709700000|2024-11-27 12:15:00|3386.5||3388.5||3388.5||3386.5||0
1732710000000|2024-11-27 12:20:00|3389|3379|3391.5|3382.5|3391.5|3382.5|3389|3379|0
1732710300000|2024-11-27 12:25:00|3390.5||3390||3391||3390||0
1732710600000|2024-11-27 12:30:00|3390.5||3390||3390.5||3389.5||0
1732710900000|2024-11-27 12:35:00|3390.5||3391||3391||3390.5||0
1732711500000|2024-11-27 12:45:00|3391.5||3391||3392.5||3391||0
1732711800000|2024-11-27 12:50:00|3390.5||3390||3390.5||3389||0
1732712100000|2024-11-27 12:55:00|3390.5||3390||3391||3390||0
1732712400000|2024-11-27 13:00:00|3390.5||3390.5||3390.5||3389||0
1732712700000|2024-11-27 13:05:00|3391|3383|3392.5|3383.5|3392.5|3383.5|3391|3383|0
1732713000000|2024-11-27 13:10:00|3392||3391.5||3392.5||3390.5||0
1732713300000|2024-11-27 13:15:00|3392|3384.5|3391.5|3386|3393|3389|3391|3384.5|3
1732713600000|2024-11-27 13:20:00|3392||3392.5||3392.5||3391.5||0
1732713900000|2024-11-27 13:25:00|3395|3385.5|3395|3384|3395|3385.5|3395|3384|0
1732714200000|2024-11-27 13:30:00|3395.5|3384.5|3395.5|3387.5|3396|3388|3395.5|3384.5|0
1732714500000|2024-11-27 13:35:00|3396|3388|3397|3390|3397.5|3390|3396|3387.5|0
1732715100000|2024-11-27 13:45:00|3396.5|3389.5|3396|3388|3396.5|3389.5|3396|3388|0
1732715400000|2024-11-27 13:50:00||3388.5||3388||3388.5||3388|0
1732715700000|2024-11-27 13:55:00|3395|3386.5|3390.5|3382.5|3395|3386.5|3390.5|3382|0
1732716000000|2024-11-27 14:00:00||3382||3382||3382.5||3382|0
1732716300000|2024-11-27 14:05:00|3390|3380.5|3386.5|3379|3390|3380.5|3386.5|3379|0
1732716600000|2024-11-27 14:10:00|3387|3379.5|3387.5|3379.5|3387.5|3379.5|3387|3379.5|0
1732716900000|2024-11-27 14:15:00|3388|3380.5|3390.5|3382.5|3390.5|3382.5|3388|3380.5|0
1732717200000|2024-11-27 14:20:00|3391|3383.5|3391.5|3383.5|3391.5|3383.5|3391|3383.5|0
1732717500000|2024-11-27 14:25:00|3392|3384.5|3392.5|3384.5|3392.5|3384.5|3392|3384.5|0
1732717800000|2024-11-27 14:30:00|3393|3386|3394.5|3388|3394.5|3388.5|3392|3386|1
1732718100000|2024-11-27 14:35:00|3394|3387|3393.5|3385|3394|3387|3393.5|3385|0
1732718400000|2024-11-27 14:40:00||3385.5||3387.5||3387.5||3383|0
1732718700000|2024-11-27 14:45:00||3387||3385||3387.5||3385|0
1732719000000|2024-11-27 14:50:00|3393|3384|3390.5|3382|3393|3384|3390.5|3382|0
1732719300000|2024-11-27 14:55:00|3391|3382.5|3392.5|3379.5|3392.5|3384|3391|3379.5|0
1732719600000|2024-11-27 15:00:00||3380||3385||3386||3380|0
1732719900000|2024-11-27 15:05:00||3383.5||3386.5||3386.5||3383.5|0
1732720200000|2024-11-27 15:10:00||3385.5||3385.5||3386.5||3385.5|0
1732720500000|2024-11-27 15:15:00|3392|3386|3391.5|3384.5|3392|3386.5|3391.5|3383.5|0
1732720800000|2024-11-27 15:20:00|3392|3385|3394.5|3388.5|3394.5|3389|3392|3385|0
1732721100000|2024-11-27 15:25:00||3388||3387.5||3389||3386.5|0
1732721400000|2024-11-27 15:30:00|3393|3388|3393|3386|3393|3388.5|3391.5|3386|0
1732721700000|2024-11-27 15:35:00|3392.5|3385.5|3388.5|3382.5|3392.5|3386|3388.5|3382.5|0
1732722000000|2024-11-27 15:40:00|3387.5|3382|3390|3382.5|3390|3382.5|3387.5|3382|0
1732722300000|2024-11-27 15:45:00|3389.5||3388.5||3390||3388.5||0
1732722600000|2024-11-27 15:50:00|3389||3390.5||3391.5||3388.5||0
1732722900000|2024-11-27 15:55:00|3392||3391||3392||3391||0
1732723200000|2024-11-27 16:00:00|3392.5|3383|3390.5|3383.5|3392.5|3383.5|3388.5|3383|1
1732723500000|2024-11-27 16:05:00|3390||3391||3392||3389.5||0
1732723800000|2024-11-27 16:10:00|3388.5|3384|3393.5|3384.5|3393.5|3384.5|3388.5|3384|1
1732724100000|2024-11-27 16:15:00|3395|3385|3394.5|3389|3395|3389.5|3394.5|3385|0
1732724400000|2024-11-27 16:20:00|3395|3389.5|3396|3390.5|3396.5|3391.5|3395|3389.5|0
1732724700000|2024-11-27 16:25:00|3396.5|3390|3396.5|3391.5|3396.5|3391.5|3396.5|3390|0
1732725000000|2024-11-27 16:30:00|3408|3385|3413.5|3365.5|3446|3385|3402|3341|0
1732725300000|2024-11-27 16:35:00|3412.5|3366|3413.5|3375|3446.5|3375|3411|3341|0
1732725600000|2024-11-27 16:40:00|3413|3369|3447.5|3342|3449|3376|3413|3342|0
1732725900000|2024-11-27 16:45:00|3446|3340.5|3444.5|3340.5|3446|3340.5|3444.5|3340.5|0
1732726200000|2024-11-27 16:50:00|3443|3338.5|3444.5|3340.5|3444.5|3340.5|3443|3338.5|0
1732726800000|2024-11-27 17:00:00|3443|3338.5|3443|3338.5|3443|3338.5|3443|3338.5|0
1732727100000|2024-11-27 17:05:00|3441.5|3337|3441.5|3337|3441.5|3337|3441.5|3337|0
1732727400000|2024-11-27 17:10:00|3443|3338.5|3444.5|3340.5|3444.5|3340.5|3443|3338.5|0
1732729800000|2024-11-27 17:50:00|3446|3342|3446|3342|3446|3342|3446|3342|0
1732730100000|2024-11-27 17:55:00|3444.5|3340.5|3444.5|3340.5|3444.5|3340.5|3444.5|3340.5|0
1732731000000|2024-11-27 18:10:00|3446|3342|3446|3342|3446|3342|3446|3342|0
1732731300000|2024-11-27 18:15:00|3447.5|3343.5|3447.5|3343.5|3447.5|3343.5|3447.5|3343.5|0
1732731900000|2024-11-27 18:25:00||3342||3342||3342||3342|0
1732732200000|2024-11-27 18:30:00|3446||3446||3446||3446||0
1732732500000|2024-11-27 18:35:00|3447.5|3343.5|3447.5|3343.5|3447.5|3343.5|3447.5|3343.5|0
1732733700000|2024-11-27 18:55:00|3449|3345|3449|3345|3449|3345|3449|3345|0
1732734300000|2024-11-27 19:05:00|3447.5|3343.5|3447.5|3343.5|3447.5|3343.5|3447.5|3343.5|0
1732736100000|2024-11-27 19:35:00|3446|3342|3446|3342|3446|3342|3446|3342|0
1732736400000|2024-11-27 19:40:00|3447.5|3343.5|3447.5|3343.5|3447.5|3343.5|3447.5|3343.5|0
1732737600000|2024-11-27 20:00:00|3446|3342|3446|3342|3446|3342|3446|3342|0
1732739400000|2024-11-27 20:30:00|3447.5||3447.5||3447.5||3447.5||0
1732740000000|2024-11-27 20:40:00|3446||3446||3446||3446||0
1732740300000|2024-11-27 20:45:00|3447.5|3343.5|3447.5|3343.5|3447.5|3343.5|3447.5|3343.5|0
1732740600000|2024-11-27 20:50:00|3449||3449||3449||3449||0
1732740900000|2024-11-27 20:55:00|3447.5|3345|3447.5|3343.5|3447.5|3345|3447.5|3343.5|0
1732777200000|2024-11-28 07:00:00|3431|3377|3455.5|3351|3455.5|3377|3431|3351|0
1732779600000|2024-11-28 07:40:00|3440.5|3359|3440.5|3359|3440.5|3359|3440.5|3359|0
1732780200000|2024-11-28 07:50:00|3446.5|3353|3454|3349.5|3454|3353|3446.5|3343|0
1732780500000|2024-11-28 07:55:00|3433.5|3356.5|3420.5|3391|3433.5|3391|3420.5|3356.5|0
1732780800000|2024-11-28 08:00:00|3419.5|3392.5|3418.5|3412.5|3440.5|3414.5|3417.5|3388|0
1732781100000|2024-11-28 08:05:00|3418|3413|3417.5|3412.5|3420|3415|3416.5|3411|0
1732781400000|2024-11-28 08:10:00|3418|3413|3414.5|3411|3418|3414.5|3413.5|3408|3
1732781700000|2024-11-28 08:15:00|3415|3409|3416|3411|3416|3411|3412.5|3407.5|3
1732782000000|2024-11-28 08:20:00|3416.5|3412|3417.5|3412.5|3417.5|3412.5|3415.5|3410.5|0
1732782300000|2024-11-28 08:25:00|3418|3413|3417.5|3412|3419|3414|3417.5|3412|0
1732782600000|2024-11-28 08:30:00|3418|3412.5|3413.5|3408.5|3418|3412.5|3413.5|3408.5|0
1732782900000|2024-11-28 08:35:00|3414|3409|3414.5|3409.5|3415|3410|3413.5|3409|0
1732783200000|2024-11-28 08:40:00|3415|3410|3412|3407.5|3417|3411|3412|3407.5|0
1732783500000|2024-11-28 08:45:00|3412.5|3406.5|3408.5|3404.5|3412.5|3406.5|3408.5|3404.5|0
1732783800000|2024-11-28 08:50:00|3409|3403.5|3411.5|3406.5|3412|3407|3408.5|3403.5|0
1732784100000|2024-11-28 08:55:00|3412|3407|3413|3408|3413|3408|3410.5|3406.5|0
1732784400000|2024-11-28 09:00:00|3412.5|3407.5|3413.5|3409|3415.5|3409.5|3412.5|3407.5|0
1732784700000|2024-11-28 09:05:00|3414|3409.5|3415|3409.5|3415|3409.5|3413.5|3409|0
1732785000000|2024-11-28 09:10:00|3415.5|3410|3412.5|3408.5|3415.5|3411|3412.5|3408.5|0
1732785300000|2024-11-28 09:15:00|3413|3409|3415.5|3410.5|3415.5|3410.5|3413|3409|0
1732785600000|2024-11-28 09:20:00|3415|3410|3415.5|3410.5|3415.5|3410.5|3415|3410|0
1732785900000|2024-11-28 09:25:00|3416|3411|3416|3412|3418|3413|3416|3411|0
1732786200000|2024-11-28 09:30:00|3417|3411.5|3416|3411.5|3417|3411.5|3415|3410|0
1732786500000|2024-11-28 09:35:00|3417|3412|3416.5|3411.5|3417|3412.5|3416|3411.5|0
1732786800000|2024-11-28 09:40:00|3417|3411|3417|3411.5|3417|3411.5|3416|3411|0
1732787100000|2024-11-28 09:45:00|3418|3412|3418|3412.5|3418|3412.5|3417.5|3412|0
1732787400000|2024-11-28 09:50:00|3419|3413|3421.5|3417|3422|3419|3419|3413|11
1732787700000|2024-11-28 09:55:00|3422|3416.5|3421.5|3416.5|3422|3416.5|3420.5|3416.5|0
1732788000000|2024-11-28 10:00:00|3422|3417|3420|3415.5|3422.5|3418|3420|3415.5|0
1732788300000|2024-11-28 10:05:00|3420.5|3416|3420|3415.5|3421|3416.5|3419.5|3415.5|0
1732788600000|2024-11-28 10:10:00|3419.5|3415|3419.5|3415|3420.5|3415.5|3419|3414|0
1732788900000|2024-11-28 10:15:00|3419|3414.5|3415.5|3410.5|3419|3414.5|3415|3410.5|0
1732789200000|2024-11-28 10:20:00|3415|3410|3414|3409.5|3415|3410|3413|3408.5|0
1732789500000|2024-11-28 10:25:00|3414.5|3409|3413|3408.5|3414.5|3409.5|3412.5|3408.5|0
1732789800000|2024-11-28 10:30:00|3412.5|3408|3411|3406|3413|3408.5|3410.5|3406|0
1732790100000|2024-11-28 10:35:00|3410.5|3407|3411.5|3406.5|3411.5|3407|3410|3405.5|0
1732790400000|2024-11-28 10:40:00|3411|3406|3410.5|3405.5|3411|3406|3410|3405.5|0
1732790700000|2024-11-28 10:45:00|3411|3406|3412.5|3408|3413|3408.5|3411|3406|0
1732791000000|2024-11-28 10:50:00|3413|3408.5|3413.5|3408.5|3413.5|3409|3413|3408.5|0
1732791300000|2024-11-28 10:55:00|3413|3408|3412.5|3408.5|3413.5|3409|3412|3407.5|0
1732791600000|2024-11-28 11:00:00|3413|3409|3413|3408|3413.5|3409.5|3412.5|3408|0
1732791900000|2024-11-28 11:05:00|3412.5|3407.5|3412|3407.5|3412.5|3407.5|3412|3407.5|0
1732792200000|2024-11-28 11:10:00|3411.5|3408|3412.5|3408|3413|3408.5|3411.5|3408|0
1732792500000|2024-11-28 11:15:00|3412|3407.5|3412|3407|3412|3407.5|3411|3406.5|0
1732792800000|2024-11-28 11:20:00|3411.5|3406.5|3409.5|3404.5|3411.5|3406.5|3409|3404.5|0
1732793100000|2024-11-28 11:25:00|3409|3404|3408.5|3404|3409|3404|3408.5|3404|0
1732793400000|2024-11-28 11:30:00|3408|3403.5|3405|3400|3408|3403.5|3404.5|3400|0
1732793700000|2024-11-28 11:35:00|3405.5|3400.5|3406.5|3401.5|3406.5|3402|3405.5|3400.5|0
1732794000000|2024-11-28 11:40:00|3407|3402|3409.5|3404.5|3409.5|3404.5|3407|3402|0
1732794300000|2024-11-28 11:45:00|3409||3409.5||3409.5||3409||0
1732794600000|2024-11-28 11:50:00|3410|3405|3411.5|3407|3412|3407.5|3410|3405|0
1732794900000|2024-11-28 11:55:00|3412||3411.5||3412||3411.5||0
1732795200000|2024-11-28 12:00:00|3415.5|3406.5|3408.5|3404|3416|3406.5|3408.5|3399|0
1732795500000|2024-11-28 12:05:00|3408|3403.5|3408.5|3403.5|3408.5|3403.5|3407.5|3403.5|0
1732795800000|2024-11-28 12:10:00|3409|3404|3409.5|3405|3410|3405.5|3409|3404|0
1732796100000|2024-11-28 12:15:00|3410|3405.5|3409|3404.5|3410.5|3406|3409|3404.5|0
1732796400000|2024-11-28 12:20:00|3408.5|3404|3408.5|3403.5|3408.5|3404|3407.5|3403.5|0
1732796700000|2024-11-28 12:25:00|3409|3404|3409|3404.5|3409.5|3404.5|3409|3404|0
1732797000000|2024-11-28 12:30:00|3408.5|3404|3409.5|3405|3409.5|3405|3408.5|3404|0
1732797300000|2024-11-28 12:35:00||3404.5||3404||3404.5||3404|0
1732797600000|2024-11-28 12:40:00||3403.5||3402.5||3403.5||3402.5|0
1732797900000|2024-11-28 12:45:00||3402||3402||3402||3402|0
1732798200000|2024-11-28 12:50:00||3402.5||3403||3403||3402.5|0
1732798500000|2024-11-28 12:55:00||3403.5||3404||3405||3403.5|0
1732798800000|2024-11-28 13:00:00||3404.5||3403.5||3405||3403.5|0
1732799100000|2024-11-28 13:05:00|3410|3404|3409.5|3405|3410|3405.5|3409.5|3404|0
1732799400000|2024-11-28 13:10:00|3410|3404.5|3410|3405|3410|3405|3410|3404|0
1732799700000|2024-11-28 13:15:00|3409.5|3405.5|3410.5|3404.5|3410.5|3406|3409.5|3404.5|0
1732800000000|2024-11-28 13:20:00||3404||3403.5||3404.5||3403.5|0
1732800300000|2024-11-28 13:25:00||3403||3402.5||3403||3402.5|0
1732800600000|2024-11-28 13:30:00|3410|3402|3403.5|3395|3410|3402|3403.5|3395|0
1732800900000|2024-11-28 13:35:00|3403|3394.5|3403.5|3398.5|3403.5|3398.5|3402.5|3394.5|0
1732801200000|2024-11-28 13:40:00|3404|3399|3406.5|3401|3406.5|3402|3404|3399|0
1732801500000|2024-11-28 13:45:00|3407|3401.5|3406.5|3401.5|3407|3402|3406.5|3401.5|0
1732801800000|2024-11-28 13:50:00|3407|3402|3408.5|3402.5|3408.5|3403.5|3407|3402|0
1732802100000|2024-11-28 13:55:00||3402||3402||3403||3402|0
1732802400000|2024-11-28 14:00:00||3401.5||3401||3402||3401|0
1732802700000|2024-11-28 14:05:00||3401.5||3402.5||3402.5||3400.5|0
1732803000000|2024-11-28 14:10:00|3409|3403|3408.5|3403.5|3409|3404.5|3408.5|3403|0
1732803300000|2024-11-28 14:15:00|3409|3403|3408.5|3404|3409|3404.5|3408.5|3402.5|0
1732803600000|2024-11-28 14:20:00||3403.5||3402.5||3403.5||3402.5|0
1732803900000|2024-11-28 14:25:00||3402||3401||3402||3401|0
1732804200000|2024-11-28 14:30:00||3401.5||3400.5||3402.5||3400.5|0
1732804500000|2024-11-28 14:35:00||3401||3401.5||3402||3400.5|0
1732804800000|2024-11-28 14:40:00||3402||3403.5||3403.5||3402|0
1732805100000|2024-11-28 14:45:00|3409|3404|3408.5|3403.5|3409|3404.5|3408.5|3403.5|0
1732805400000|2024-11-28 14:50:00||3403||3403||3403.5||3401.5|0
1732805700000|2024-11-28 14:55:00||3402.5||3400.5||3402.5||3400.5|0
1732806000000|2024-11-28 15:00:00||3400||3400||3400||3400|0
1732806300000|2024-11-28 15:05:00|3408|3400.5|3405.5|3397|3408|3401|3405.5|3397|0
1732806900000|2024-11-28 15:15:00||3397.5||3398.5||3398.5||3397.5|0
1732807200000|2024-11-28 15:20:00||3399||3399.5||3399.5||3399|0
1732807500000|2024-11-28 15:25:00||3400||3399||3400.5||3399|0
1732807800000|2024-11-28 15:30:00||3399.5||3400||3401||3399.5|0
1732808100000|2024-11-28 15:35:00||3401||3398.5||3401||3398.5|0
1732808400000|2024-11-28 15:40:00||3398||3398||3398||3397|0
1732808700000|2024-11-28 15:45:00||3398.5||3399.5||3400||3398.5|0
1732809000000|2024-11-28 15:50:00|3405|3399|3403.5|3395|3405|3399|3403.5|3395|0
1732809300000|2024-11-28 15:55:00|3403|3394.5|3402.5|3394|3403|3395|3402.5|3394|0
1732809600000|2024-11-28 16:00:00||3394.5||3395||3396||3394.5|0
1732809900000|2024-11-28 16:05:00||3395.5||3395.5||3397||3395.5|0
1732810200000|2024-11-28 16:10:00||3396||3396||3396.5||3396|0
1732810500000|2024-11-28 16:15:00|3402|3395.5|3399|3394.5|3402|3395.5|3399|3394.5|0
1732810800000|2024-11-28 16:20:00|3399.5|3395|3400|3395|3400.5|3395.5|3399.5|3395|0
1732811100000|2024-11-28 16:25:00||3394.5||3394.5||3394.5||3394.5|0
1732811400000|2024-11-28 16:30:00|3406.5|3394|3406|3375|3419|3394|3404.5|3374.5|0
1732811700000|2024-11-28 16:35:00|3406.5|3375.5|3414|3383.5|3414|3389|3406.5|3375.5|0
1732812000000|2024-11-28 16:40:00|3413.5|3384|3449.5|3345.5|3449.5|3389|3407.5|3345.5|0
1732812300000|2024-11-28 16:45:00||3346||3345.5||3346||3345.5|0
1732812600000|2024-11-28 16:50:00|3452.5|3346|3414|3380|3452.5|3386.5|3407.5|3341.5|0
1732812900000|2024-11-28 16:55:00|3413.5|3380.5|3408.5|3380.5|3414.5|3386.5|3408|3380|0
1732813200000|2024-11-28 17:00:00|3414.5|3381|3414.5|3386.5|3414.5|3387|3408.5|3379.5|0
1732813500000|2024-11-28 17:05:00|3414|3380.5|3451|3347|3452.5|3386.5|3408.5|3345.5|0
1732814400000|2024-11-28 17:20:00||3347.5||3347||3347.5||3347|0
1732815900000|2024-11-28 17:45:00|3449.5|3345.5|3449.5|3345.5|3449.5|3345.5|3449.5|3345.5|0
1732817100000|2024-11-28 18:05:00||3346||3345.5||3346||3345.5|0
1732818000000|2024-11-28 18:20:00|3448|3344|3448|3344|3448|3344|3448|3344|0
1732825800000|2024-11-28 20:30:00|3449.5|3345.5|3449.5|3345.5|3449.5|3345.5|3449.5|3345.5|0
1732827300000|2024-11-28 20:55:00|3451|3347|3451|3347|3451|3347|3451|3347|0
1732863600000|2024-11-29 07:00:00|3419.5|3365.5|3443.5|3339|3445|3365.5|3418|3339|0
1732866000000|2024-11-29 07:40:00|3447.5|3361.5|3447.5|3361.5|3447.5|3361.5|3447.5|3361.5|0
1732866600000|2024-11-29 07:50:00|3453.5|3332.5|3442|3340.5|3454|3340.5|3442|3309.5|0
1732866900000|2024-11-29 07:55:00|3429|3347|3413.5|3374.5|3429|3374.5|3396|3347|0
1732867200000|2024-11-29 08:00:00|3412.5|3376|3397.5|3392.5|3429.5|3396.5|3393.5|3372|0
1732867500000|2024-11-29 08:05:00|3398|3393|3401.5|3397|3402|3397.5|3398|3393|0
1732867800000|2024-11-29 08:10:00|3401|3396.5|3397.5|3393|3401|3396.5|3396.5|3392|0
1732868100000|2024-11-29 08:15:00|3396.5|3392.5|3395.5|3391|3397|3392.5|3395.5|3391|0
1732868400000|2024-11-29 08:20:00|3396|3391.5|3398.5|3393.5|3398.5|3393.5|3396|3391.5|0
1732868700000|2024-11-29 08:25:00|3398|3393|3395.5|3390.5|3398|3393|3394.5|3389.5|0
1732869000000|2024-11-29 08:30:00|3396|3391|3396.5|3392|3397.5|3392.5|3395.5|3391|0
1732869300000|2024-11-29 08:35:00|3396|3391.5|3397|3392|3397.5|3393|3396|3391.5|0
1732869600000|2024-11-29 08:40:00|3396.5|3391.5|3393.5|3389|3396.5|3391.5|3393.5|3389|0
1732869900000|2024-11-29 08:45:00|3394|3390|3393.5|3389|3395|3390|3392.5|3388|0
1732870200000|2024-11-29 08:50:00|3393|3388.5|3396|3391|3396|3391.5|3392.5|3388|0
1732870500000|2024-11-29 08:55:00|3395.5|3391.5|3395|3390.5|3397|3392.5|3395|3390.5|0
1732870800000|2024-11-29 09:00:00|3394.5|3390|3398.5|3393.5|3399|3394.5|3393.5|3389|0
1732871100000|2024-11-29 09:05:00|3398|3393|3397.5|3393|3398|3393|3396.5|3392|0
1732871400000|2024-11-29 09:10:00|3397|3392.5|3393.5|3389|3397|3392.5|3393.5|3389|0
1732871700000|2024-11-29 09:15:00|3393|3388.5|3390|3385.5|3393|3388.5|3390|3385.5|0
1732872000000|2024-11-29 09:20:00|3390.5|3385|3391.5|3387|3392|3387|3389.5|3385|0
1732872300000|2024-11-29 09:25:00|3391|3386.5|3391.5|3386.5|3391.5|3386.5|3391|3386.5|0
1732872600000|2024-11-29 09:30:00|3391|3387|3390.5|3385.5|3391|3387|3390.5|3385.5|0
1732872900000|2024-11-29 09:35:00|3391|3386|3393|3388.5|3393.5|3389|3391|3386|0
1732873200000|2024-11-29 09:40:00|3392.5|3389|3395|3390|3395|3390.5|3392.5|3389|0
1732873500000|2024-11-29 09:45:00|3394.5||3395||3395||3394||0
1732873800000|2024-11-29 09:50:00|3394.5|3389.5|3393.5|3389|3394.5|3389.5|3393|3389|0
1732874100000|2024-11-29 09:55:00|3394|3389.5|3393.5|3388.5|3394.5|3390|3393.5|3388.5|0
1732874400000|2024-11-29 10:00:00|3393|3389|3392|3387.5|3393.5|3389|3392|3387.5|0
1732874700000|2024-11-29 10:05:00|3391.5|3387|3391.5|3387|3392|3387.5|3390.5|3386|0
1732875000000|2024-11-29 10:10:00|3391|3386.5|3394.5|3389.5|3394.5|3389.5|3391|3386.5|0
1732875300000|2024-11-29 10:15:00|3395|3390|3395|3390.5|3395|3390.5|3393.5|3389.5|0
1732875600000|2024-11-29 10:20:00|3395.5|3391|3395|3390.5|3396|3391.5|3394.5|3390.5|0
1732875900000|2024-11-29 10:25:00|3394.5|3390|3394.5|3389.5|3395|3390|3394|3389.5|0
1732876200000|2024-11-29 10:30:00|3394|3389|3393|3388.5|3394.5|3389|3393|3388.5|0
1732876500000|2024-11-29 10:35:00|3393.5|3389.5|3392.5|3387.5|3394|3389.5|3392|3387.5|0
1732876800000|2024-11-29 10:40:00|3392|3387|3394.5|3390|3395|3390|3391.5|3387|0
1732877100000|2024-11-29 10:45:00|3394|3389.5|3394|3389|3394.5|3390|3393.5|3389|0
1732877400000|2024-11-29 10:50:00|3394.5|3389.5|3396|3391.5|3397|3392|3394.5|3389.5|0
1732877700000|2024-11-29 10:55:00|3395.5|3391|3394|3390|3396|3391|3394|3390|0
1732878000000|2024-11-29 11:00:00|3393.5|3389.5|3393|3388.5|3395|3390|3393|3388.5|0
1732878300000|2024-11-29 11:05:00|3393.5|3388|3393.5|3388.5|3393.5|3388.5|3392.5|3387.5|0
1732878600000|2024-11-29 11:10:00|3394|3389|3393.5|3389|3395|3390.5|3393.5|3389|0
1732878900000|2024-11-29 11:15:00|3393|3388.5|3394|3389.5|3394.5|3390|3392.5|3388.5|0
1732879200000|2024-11-29 11:20:00|3394.5|3390|3395.5|3390.5|3395.5|3390.5|3394.5|3390|0
1732879500000|2024-11-29 11:25:00|3396|3391|3396.5|3391.5|3396.5|3391.5|3395.5|3391|0
1732879800000|2024-11-29 11:30:00|3397|3392|3397.5|3392.5|3397.5|3392.5|3397|3392|0
1732880100000|2024-11-29 11:35:00|3398|3393|3400|3395.5|3400|3395.5|3397.5|3393|0
1732880400000|2024-11-29 11:40:00|3400.5|3396|3403.5|3399.5|3403.5|3399.5|3400.5|3396|0
1732880700000|2024-11-29 11:45:00|3403|3399|3403|3398.5|3403.5|3399|3403|3398.5|0
1732881000000|2024-11-29 11:50:00|3403.5|3399.5|3403.5|3398|3404|3399.5|3403.5|3398|0
1732881300000|2024-11-29 11:55:00|3404|3398.5|3404.5|3400|3405|3400|3404|3398.5|0
1732881600000|2024-11-29 12:00:00|3409|3396|3406|3399|3426|3399|3406|3393|0
1732881900000|2024-11-29 12:05:00||3399.5||3399||3400||3399|0
1732882200000|2024-11-29 12:10:00||3399.5||3399||3400||3399|0
1732882500000|2024-11-29 12:15:00||3399.5||3400.5||3400.5||3399.5|0
1732882800000|2024-11-29 12:20:00|3406.5|3401|3406.5|3401.5|3406.5|3402.5|3406|3401|0
1732883100000|2024-11-29 12:25:00|3407|3402|3407|3402|3407.5|3402.5|3407|3402|0
1732883400000|2024-11-29 12:30:00|3407.5|3402.5|3408.5|3402.5|3409|3404|3407.5|3402.5|0
1732883700000|2024-11-29 12:35:00||3402||3402.5||3404||3401|0
1732884000000|2024-11-29 12:40:00||3402||3401||3402||3401|0
1732884300000|2024-11-29 12:45:00|3407.5|3400.5|3407.5|3400|3407.5|3400.5|3407.5|3399.5|0
1732884600000|2024-11-29 12:50:00||3400.5||3400.5||3401||3400.5|0
1732884900000|2024-11-29 12:55:00||3401||3400.5||3402.5||3400.5|0
1732885200000|2024-11-29 13:00:00||3401||3399.5||3401.5||3399.5|0
1732885500000|2024-11-29 13:05:00||3400||3400.5||3400.5||3399.5|0
1732885800000|2024-11-29 13:10:00||3401||3400.5||3401.5||3400.5|0
1732886100000|2024-11-29 13:15:00|3406.5|3400|3404.5|3397.5|3406.5|3400|3404.5|3397.5|0
1732886400000|2024-11-29 13:20:00|3403.5|3397|3402.5|3394.5|3403.5|3397|3402.5|3394.5|0
1732886700000|2024-11-29 13:25:00|3402|3395|3401.5|3394.5|3402|3395.5|3401.5|3393.5|0
1732887000000|2024-11-29 13:30:00|3400.5|3394|3400.5|3394|3400.5|3394.5|3400.5|3393|0
1732887300000|2024-11-29 13:35:00|3401|3394.5|3402.5|3398|3402.5|3398|3401|3394.5|0
1732887600000|2024-11-29 13:40:00|3402|3397.5|3399.5|3393|3402|3397.5|3399.5|3392|0
1732887900000|2024-11-29 13:45:00||3392.5||3393||3394||3392.5|0
1732888200000|2024-11-29 13:50:00||3392.5||3391.5||3393||3391.5|0
1732888500000|2024-11-29 13:55:00|3399|3391|3397.5|3391.5|3399|3392|3397.5|3390.5|0
1732888800000|2024-11-29 14:00:00|3398|3392|3399.5|3393.5|3399.5|3395|3398|3392|0
1732889100000|2024-11-29 14:05:00|3399|3393|3398.5|3392|3399|3393|3398.5|3391.5|0
1732889400000|2024-11-29 14:10:00|3398|3392.5|3397|3392|3398|3394|3396.5|3392|0
1732889700000|2024-11-29 14:15:00|3397.5|3392.5|3398.5|3394|3398.5|3394|3396.5|3392|0
1732890000000|2024-11-29 14:20:00|3399|3394.5|3400|3395.5|3400|3395.5|3398|3393.5|0
1732890300000|2024-11-29 14:25:00|3400.5|3395|3398.5|3393.5|3400.5|3395|3398.5|3393|0
1732890600000|2024-11-29 14:30:00|3397.5|3393|3404.5|3399.5|3404.5|3400|3397.5|3392.5|0
1732890900000|2024-11-29 14:35:00|3405|3400|3406.5|3401.5|3408|3403|3405|3400|0
1732891200000|2024-11-29 14:40:00|3406|3401|3402|3397|3406|3401|3399.5|3395.5|0
1732891500000|2024-11-29 14:45:00|3402.5|3397.5|3403.5|3399|3405|3400.5|3401.5|3396.5|0
1732891800000|2024-11-29 14:50:00|3404|3400|3410.5|3406|3410.5|3406|3403.5|3400|0
1732892100000|2024-11-29 14:55:00|3410|3405.5|3412|3407.5|3412|3407.5|3410|3405.5|0
1732892400000|2024-11-29 15:00:00|3412.5|3408|3418.5|3413.5|3418.5|3414|3412|3407.5|0
1732892700000|2024-11-29 15:05:00|3419|3414|3415|3410.5|3422.5|3417.5|3415|3410.5|0
1732893000000|2024-11-29 15:10:00|3415.5|3411|3419.5|3415|3420|3415.5|3415.5|3411|0
1732893300000|2024-11-29 15:15:00|3419|3414.5|3418|3413|3419|3414.5|3416.5|3412|0
1732893600000|2024-11-29 15:20:00|3417.5|3412.5|3414|3409|3417.5|3412.5|3413.5|3409|0
1732893900000|2024-11-29 15:25:00|3414.5|3409.5|3414.5|3410|3416|3411|3413.5|3409|0
1732894200000|2024-11-29 15:30:00|3415|3411|3417.5|3412.5|3418|3413.5|3415|3411|0
1732894500000|2024-11-29 15:35:00|3417|3412|3419|3414|3419|3414|3415.5|3411|0
1732894800000|2024-11-29 15:40:00|3419.5|3414.5|3419|3414.5|3421|3416.5|3419|3414.5|0
1732895100000|2024-11-29 15:45:00|3419.5|3415|3420.5|3415.5|3420.5|3415.5|3419|3415|0
1732895400000|2024-11-29 15:50:00|3421|3416|3419|3414.5|3421|3416.5|3419|3414.5|0
1732895700000|2024-11-29 15:55:00|3419.5|3414|3419|3414|3419.5|3415|3419|3414|0
1732896000000|2024-11-29 16:00:00|3419.5|3414.5|3425.5|3420.5|3425.5|3420.5|3419.5|3414|0
1732896300000|2024-11-29 16:05:00|3425|3421|3429|3424.5|3429|3424.5|3425|3420.5|2
1732896600000|2024-11-29 16:10:00|3428.5|3424|3431|3426.5|3431|3426.5|3428.5|3424|0
1732896900000|2024-11-29 16:15:00|3431.5|3427.5|3430.5|3425|3432|3427.5|3429.5|3424.5|0
1732897200000|2024-11-29 16:20:00|3430|3424.5|3430.5|3425.5|3430.5|3425.5|3429.5|3424.5|0
1732897500000|2024-11-29 16:25:00|3431|3426|3431.5|3426.5|3432|3427.5|3430.5|3425.5|0
1732897800000|2024-11-29 16:30:00|3439|3426|3439|3421|3458|3426|3437|3403.5|0
1732898100000|2024-11-29 16:35:00|3444|3420|3444|3419|3444.5|3420|3437.5|3412|0
1732898400000|2024-11-29 16:40:00|3443.5|3413.5|3438.5|3415.5|3446|3421|3438.5|3413.5|0
1732898700000|2024-11-29 16:45:00|3444.5|3416|3446|3415.5|3446.5|3421|3440.5|3415|0
1732899000000|2024-11-29 16:50:00|3483.5|3420.5|3483.5|3422|3483.5|3422.5|3483.5|3420.5|0
1732899300000|2024-11-29 16:55:00||3420.5||3420.5||3420.5||3420.5|0
1732900500000|2024-11-29 17:15:00|3485|3422|3485|3423.5|3485|3423.5|3485|3422|0
1732900800000|2024-11-29 17:20:00|3483.5|3422|3483.5|3422|3483.5|3422|3483.5|3422|0
1732901100000|2024-11-29 17:25:00||3420.5||3422||3422||3420.5|0
1732901400000|2024-11-29 17:30:00|3485|3423.5|3485|3423.5|3485|3423.5|3485|3423.5|0
1732901700000|2024-11-29 17:35:00|3486.5|3425|3488.5|3425|3488.5|3425|3486.5|3425|0
1732902000000|2024-11-29 17:40:00|3490|3426.5|3490|3426.5|3490|3426.5|3490|3426.5|0
1732902300000|2024-11-29 17:45:00||3428||3428||3428||3428|0
1732902900000|2024-11-29 17:55:00||3426.5||3426.5||3427||3426.5|0
1732903200000|2024-11-29 18:00:00|3488.5|3425|3488.5|3425|3488.5|3426.5|3488.5|3425|0
1732903500000|2024-11-29 18:05:00|3486.5||3486.5||3486.5||3486.5||0
1732908000000|2024-11-29 19:20:00||3425.5||3425||3425.5||3425|0
1732908300000|2024-11-29 19:25:00||3423.5||3423.5||3423.5||3423.5|0
1732908600000|2024-11-29 19:30:00|3485||3485||3485||3485||0
1732910400000|2024-11-29 20:00:00||3422||3422||3422||3422|0
1732910700000|2024-11-29 20:05:00|3483.5||3483.5||3483.5||3483.5||0
1732911600000|2024-11-29 20:20:00|3485||3485||3485||3485||0
1732912500000|2024-11-29 20:35:00|3486.5|3423.5|3486.5|3425|3486.5|3425|3486.5|3423.5|0
1732912800000|2024-11-29 20:40:00|3488.5|3426.5|3488.5|3426.5|3488.5|3426.5|3488.5|3426.5|0
1732913100000|2024-11-29 20:45:00||3425||3425||3425||3425|0
1732913700000|2024-11-29 20:55:00|3486.5|3423.5|3485|3423.5|3486.5|3423.5|3485|3423.5|0
1733122800000|2024-12-02 07:00:00|3447|3393.5|3473|3369.5|3475|3395|3447|3369.5|0
1733126100000|2024-12-02 07:55:00|3451|3395.5|3442.5|3404|3451|3404|3442.5|3395.5|0
1733126400000|2024-12-02 08:00:00|3441.5|3404.5|3426.5|3419.5|3462.5|3422|3426.5|3404.5|0
1733126700000|2024-12-02 08:05:00|3425.5|3419|3425.5|3419.5|3425.5|3421.5|3425.5|3418|0
1733127000000|2024-12-02 08:10:00|3426|3419|3422.5|3415.5|3431.5|3421|3422.5|3411|0
1733127300000|2024-12-02 08:15:00|3422|3415|3421.5|3415.5|3422|3415.5|3421.5|3412.5|0
1733127600000|2024-12-02 08:20:00|3421|3415|3421|3416.5|3421|3416.5|3420.5|3413.5|0
1733127900000|2024-12-02 08:25:00|3421.5|3416|3419.5|3412.5|3421.5|3416|3419.5|3412.5|0
1733128200000|2024-12-02 08:30:00|3419|3412|3416.5|3411|3419|3413|3416.5|3411|0
1733128500000|2024-12-02 08:35:00|3417|3411.5|3416.5|3411|3418.5|3414|3416.5|3411|0
1733128800000|2024-12-02 08:40:00|3417.5|3411.5|3418.5|3411.5|3421|3416|3417.5|3411.5|0
1733129100000|2024-12-02 08:45:00|3417.5|3410.5|3417.5|3412.5|3422|3413|3415.5|3405|0
1733129400000|2024-12-02 08:50:00|3418|3412|3418.5|3412.5|3418.5|3413.5|3418|3412|0
1733129700000|2024-12-02 08:55:00|3419|3413|3419.5|3415|3419.5|3415|3418.5|3412.5|0
1733130000000|2024-12-02 09:00:00|3420|3416.5|3420.5|3415|3422|3417.5|3420|3415|0
1733130300000|2024-12-02 09:05:00|3420|3414.5|3418|3413.5|3420|3414.5|3417.5|3411.5|0
1733130600000|2024-12-02 09:10:00|3418.5|3414|3419.5|3415|3420|3415.5|3418.5|3414|0
1733130900000|2024-12-02 09:15:00|3420|3415.5|3418.5|3413.5|3420|3415.5|3418.5|3413.5|0
1733131200000|2024-12-02 09:20:00|3418|3413|3418.5|3413.5|3418.5|3414|3417.5|3412.5|0
1733131500000|2024-12-02 09:25:00|3418|3413|3417.5|3411.5|3418|3413|3417.5|3411.5|0
1733131800000|2024-12-02 09:30:00|3418|3411|3417.5|3412|3418.5|3413.5|3417.5|3411|0
1733132100000|2024-12-02 09:35:00|3417|3411.5|3418.5|3413.5|3418.5|3414|3416.5|3411.5|0
1733132400000|2024-12-02 09:40:00|3418|3413|3416.5|3410.5|3418|3413|3416.5|3410.5|0
1733132700000|2024-12-02 09:45:00|3416|3410|3415.5|3410.5|3420|3411|3414.5|3404.5|0
1733133000000|2024-12-02 09:50:00|3414.5|3410|3414.5|3409.5|3414.5|3411|3414.5|3409.5|0
1733133300000|2024-12-02 09:55:00|3415|3410|3413.5|3408|3415.5|3410.5|3413.5|3408|0
1733133600000|2024-12-02 10:00:00|3414|3407.5|3414.5|3409.5|3414.5|3410|3413.5|3407|0
1733133900000|2024-12-02 10:05:00|3415|3409|3415.5|3410|3419|3414|3415|3409|0
1733134200000|2024-12-02 10:10:00|3416|3410.5|3421|3416.5|3421|3416.5|3416|3410.5|0
1733134500000|2024-12-02 10:15:00|3421.5|3417.5|3426|3420.5|3427.5|3423|3421.5|3417.5|0
1733134800000|2024-12-02 10:20:00|3426.5|3421|3427.5|3422.5|3430|3425.5|3426.5|3421|0
1733135100000|2024-12-02 10:25:00|3428|3423|3426|3421|3428.5|3423.5|3425.5|3420.5|0
1733135400000|2024-12-02 10:30:00|3426.5|3421.5|3426.5|3421.5|3426.5|3422|3426.5|3419.5|0
1733135700000|2024-12-02 10:35:00|3427|3422|3427.5|3420.5|3427.5|3422.5|3427|3420.5|0
1733136000000|2024-12-02 10:40:00|3428|3421|3428.5|3424|3429|3424|3427.5|3421|0
1733136300000|2024-12-02 10:45:00|3428|3423.5|3425.5|3420.5|3428|3423.5|3425|3420.5|0
1733136600000|2024-12-02 10:50:00|3425|3420|3426.5|3421.5|3426.5|3421.5|3424.5|3420|0
1733136900000|2024-12-02 10:55:00|3426|3421|3424.5|3419|3426|3421|3424.5|3418.5|0
1733137200000|2024-12-02 11:00:00|3425|3419.5|3427.5|3422.5|3427.5|3422.5|3425|3419.5|0
1733137500000|2024-12-02 11:05:00|3428|3423|3429.5|3424.5|3429.5|3425|3427.5|3422.5|0
1733137800000|2024-12-02 11:10:00|3430|3425|3430.5|3426|3432|3427|3429.5|3425|0
1733138100000|2024-12-02 11:15:00|3431|3427|3434|3429|3434|3429|3430.5|3426.5|0
1733138400000|2024-12-02 11:20:00|3434.5|3430|3434|3429|3434.5|3430|3433|3428|0
1733138700000|2024-12-02 11:25:00|3433.5|3428.5|3433|3428|3433.5|3428.5|3433|3427.5|0
1733139000000|2024-12-02 11:30:00|3433.5|3428.5|3433|3428|3434|3429.5|3433|3428|0
1733139300000|2024-12-02 11:35:00|3432.5|3427.5|3433|3428|3433|3428.5|3432|3427.5|0
1733139600000|2024-12-02 11:40:00|3433.5|3428.5|3436|3431.5|3436|3431.5|3433.5|3428.5|0
1733139900000|2024-12-02 11:45:00|3436.5|3431|3437|3432|3437.5|3433|3435.5|3431|0
1733140200000|2024-12-02 11:50:00|3436.5|3431.5|3438|3433|3438.5|3433.5|3436|3431|0
1733140500000|2024-12-02 11:55:00|3437.5|3432.5|3438|3433.5|3438|3433.5|3436|3431.5|0
1733140800000|2024-12-02 12:00:00|3442.5|3428|3439.5|3434|3442.5|3434.5|3437.5|3427|0
1733141100000|2024-12-02 12:05:00|3440|3434.5|3443|3438.5|3443.5|3439|3440|3434.5|0
1733141400000|2024-12-02 12:10:00|3443.5|3439|3443|3438|3444.5|3440|3443|3438|0
1733141700000|2024-12-02 12:15:00|3442.5|3437.5|3441|3435.5|3442.5|3438.5|3441|3435.5|0
1733142000000|2024-12-02 12:20:00|3441.5|3436|3440|3435|3442|3437.5|3440|3435|0
1733142300000|2024-12-02 12:25:00|3440.5|3435.5|3443.5|3438.5|3443.5|3439|3440|3435.5|0
1733142600000|2024-12-02 12:30:00|3444.5|3439|3442.5|3437.5|3444.5|3440|3442|3437|0
1733142900000|2024-12-02 12:35:00|3443|3438|3442|3437|3443|3438.5|3442|3437|0
1733143200000|2024-12-02 12:40:00|3442.5|3437.5|3444.5|3440|3445|3440|3442.5|3437.5|0
1733143500000|2024-12-02 12:45:00|3445|3440.5|3447|3442|3447|3442|3445|3440.5|0
1733143800000|2024-12-02 12:50:00|3447.5|3442.5|3447|3442.5|3447.5|3443|3447|3442.5|0
1733144100000|2024-12-02 12:55:00|3447.5|3443.5|3448|3442.5|3449.5|3444.5|3447.5|3442.5|0
1733144400000|2024-12-02 13:00:00|3447.5|3443|3447|3442|3447.5|3443.5|3447|3441.5|0
1733144700000|2024-12-02 13:05:00|3446.5|3441.5|3447.5|3443|3447.5|3443|3446|3441|0
1733145000000|2024-12-02 13:10:00|3447|3442.5|3447|3441.5|3448.5|3443.5|3447|3441.5|0
1733145300000|2024-12-02 13:15:00|3446.5|3441|3448|3443|3449|3444.5|3446|3441|0
1733145600000|2024-12-02 13:20:00|3447.5|3442.5|3448|3443|3448|3443|3447|3442|0
1733145900000|2024-12-02 13:25:00|3448.5|3443.5|3448|3443|3449.5|3445|3448|3443|0
1733146200000|2024-12-02 13:30:00|3447.5|3442.5|3446|3440.5|3447.5|3443|3446|3440.5|0
1733146500000|2024-12-02 13:35:00|3445.5|3440|3443.5|3439|3445.5|3440|3443|3438|0
1733146800000|2024-12-02 13:40:00|3444|3437.5|3447|3442|3447.5|3442.5|3443|3437.5|0
1733147100000|2024-12-02 13:45:00|3446.5|3441.5|3444|3439|3446.5|3441.5|3444|3439|0
1733147400000|2024-12-02 13:50:00|3444.5|3439.5|3443|3438.5|3444.5|3440|3442|3437.5|0
1733147700000|2024-12-02 13:55:00|3443.5|3439.5|3443|3438|3444|3439.5|3441|3435.5|0
1733148000000|2024-12-02 14:00:00|3443.5|3438.5|3441.5|3436.5|3444|3439|3441|3436.5|0
1733148300000|2024-12-02 14:05:00|3442|3437|3439|3434|3442|3437.5|3438|3433|0
1733148600000|2024-12-02 14:10:00|3438.5|3433.5|3440.5|3436|3441|3436|3438|3433|0
1733148900000|2024-12-02 14:15:00|3441|3437|3441|3436.5|3442|3437|3441|3436.5|0
1733149200000|2024-12-02 14:20:00|3440.5|3436|3443|3438|3443.5|3438.5|3440|3435|0
1733149500000|2024-12-02 14:25:00|3442.5|3438.5|3445|3440|3445.5|3440|3442.5|3438.5|0
1733149800000|2024-12-02 14:30:00|3444|3439.5|3446.5|3441.5|3446.5|3441.5|3444|3438.5|0
1733150100000|2024-12-02 14:35:00|3446|3441|3447|3442|3447|3442|3445|3440|0
1733150400000|2024-12-02 14:40:00|3447.5|3442.5|3447|3441.5|3449.5|3445|3447|3441.5|0
1733150700000|2024-12-02 14:45:00|3446.5|3442|3447|3442|3448|3443|3446|3441|0
1733151000000|2024-12-02 14:50:00|3446.5|3441.5|3442.5|3437.5|3446.5|3441.5|3441|3436.5|0
1733151300000|2024-12-02 14:55:00|3443|3438|3441.5|3429.5|3443|3438.5|3438|3429.5|0
1733151600000|2024-12-02 15:00:00|3442|3431.5|3441|3436|3445.5|3437.5|3438.5|3431.5|0
1733151900000|2024-12-02 15:05:00|3441.5|3436.5|3441|3436.5|3443.5|3439|3438|3433.5|0
1733152200000|2024-12-02 15:10:00|3440|3436|3445|3440|3446|3441.5|3440|3434.5|0
1733152500000|2024-12-02 15:15:00|3444.5|3439.5|3442|3436.5|3444.5|3439.5|3441|3436.5|0
1733152800000|2024-12-02 15:20:00|3442.5|3437|3444|3439|3444|3439|3440.5|3436|0
1733153100000|2024-12-02 15:25:00|3444.5|3439.5|3442.5|3437.5|3444.5|3440|3442|3437.5|0
1733153400000|2024-12-02 15:30:00|3442|3437|3445|3440.5|3445.5|3440.5|3441.5|3436.5|0
1733153700000|2024-12-02 15:35:00|3445.5|3441.5|3450|3445|3450.5|3446|3445.5|3441|0
1733154000000|2024-12-02 15:40:00|3450.5|3445.5|3452|3447.5|3452.5|3448|3450.5|3445|0
1733154300000|2024-12-02 15:45:00|3452.5|3448|3451.5|3446.5|3453|3448.5|3450.5|3446.5|1
1733154600000|2024-12-02 15:50:00|3452|3447|3448.5|3444|3452|3447|3448.5|3443.5|0
1733154900000|2024-12-02 15:55:00|3448|3443.5|3449.5|3444.5|3450|3445.5|3448|3443|0
1733155200000|2024-12-02 16:00:00|3450|3445|3454|3449.5|3454.5|3450|3450|3445|0
1733155500000|2024-12-02 16:05:00|3454.5|3450.5|3457.5|3453|3457.5|3453|3454|3450.5|0
1733155800000|2024-12-02 16:10:00|3458|3453.5|3459|3454.5|3459|3454.5|3456.5|3451.5|4
1733156100000|2024-12-02 16:15:00|3459.5|3454|3456.5|3451.5|3459.5|3454|3456|3451.5|0
1733156400000|2024-12-02 16:20:00|3457|3452|3456|3451|3457|3452.5|3455|3450.5|0
1733156700000|2024-12-02 16:25:00|3455|3450.5|3457|3451|3457|3451|3455|3450.5|0
1733157000000|2024-12-02 16:30:00|3469.5|3445|3467|3448|3481|3450.5|3462.5|3431.5|0
1733157300000|2024-12-02 16:35:00|3483|3449|3471.5|3445.5|3510.5|3452|3466.5|3404|0
1733157600000|2024-12-02 16:40:00|3477.5|3446|3474|3443.5|3483.5|3451|3468.5|3435|0
1733157900000|2024-12-02 16:45:00|3473.5|3444|3512|3404.5|3512|3449|3468.5|3404.5|0
1733158200000|2024-12-02 16:50:00|3510|3403|3508.5|3403|3510|3403|3508.5|3403|0
1733158500000|2024-12-02 16:55:00|3508||3510||3510||3508||0
1733158800000|2024-12-02 17:00:00|3508.5||3508.5||3508.5||3508.5||0
1733159100000|2024-12-02 17:05:00|3507|3401.5|3507|3401.5|3507|3401.5|3507|3401.5|0
1733159400000|2024-12-02 17:10:00|3506.5||3507||3507||3506.5||0
1733159700000|2024-12-02 17:15:00|3506.5||3507||3507||3506.5||0
1733160000000|2024-12-02 17:20:00|3508.5|3403|3508.5|3403|3508.5|3403|3508.5|3403|0
1733160300000|2024-12-02 17:25:00||3401.5||3401.5||3401.5||3401.5|0
1733160900000|2024-12-02 17:35:00|3510|3403|3510|3403|3510|3403|3510|3403|0
1733161500000|2024-12-02 17:45:00||3404.5||3404.5||3404.5||3404.5|0
1733162100000|2024-12-02 17:55:00||3403||3403||3403||3403|0
1733162400000|2024-12-02 18:00:00|3508.5||3508.5||3508.5||3508.5||0
1733163300000|2024-12-02 18:15:00|3507|3401.5|3507|3401.5|3507|3401.5|3507|3401.5|0
1733163600000|2024-12-02 18:20:00|3508.5||3508.5||3508.5||3508.5||0
1733163900000|2024-12-02 18:25:00||3403||3403||3403||3403|0
1733165400000|2024-12-02 18:50:00|3510||3510||3510||3510||0
1733166000000|2024-12-02 19:00:00|3510.5|3404|3510.5|3404|3510.5|3404|3510.5|3404|0
1733166300000|2024-12-02 19:05:00|3509|3402.5|3509|3402.5|3509|3402.5|3509|3402.5|0
1733166900000|2024-12-02 19:15:00|3507.5||3507.5||3507.5||3507.5||0
1733167200000|2024-12-02 19:20:00|3509|3401|3509|3402.5|3509|3402.5|3509|3401|0
1733167500000|2024-12-02 19:25:00||3404||3404||3404||3404|0
1733167800000|2024-12-02 19:30:00|3510.5||3510.5||3510.5||3510.5||0
1733168700000|2024-12-02 19:45:00|3512|3405.5|3512|3405.5|3512|3405.5|3512|3405.5|0
1733170500000|2024-12-02 20:15:00||3407||3405.5||3407||3405.5|0
1733172300000|2024-12-02 20:45:00|3510.5|3404|3510.5|3404|3510.5|3404|3510.5|3404|0
1733172600000|2024-12-02 20:50:00|3512|3405.5|3512|3405.5|3512|3405.5|3512|3405.5|0
1733172900000|2024-12-02 20:55:00|3510.5|3404|3510.5|3404|3510.5|3404|3510.5|3404|0
1733209200000|2024-12-03 07:00:00|3490.5|3418.5|3505.5|3399.5|3505.5|3418.5|3489|3399.5|0
1733211600000|2024-12-03 07:40:00|3496.5|3416.5|3496.5|3416.5|3496.5|3416.5|3496.5|3416.5|0
1733212200000|2024-12-03 07:50:00|3502.5|3401|3502|3411.5|3503.5|3412|3495.5|3377|0
1733212500000|2024-12-03 07:55:00|3495.5|3418.5|3465.5|3443.5|3495.5|3443.5|3465.5|3412.5|0
1733212800000|2024-12-03 08:00:00|3466.5|3444|3465|3459.5|3471.5|3459.5|3460.5|3433.5|0
1733213100000|2024-12-03 08:05:00|3464|3460.5|3465.5|3460.5|3469|3463.5|3464|3459.5|0
1733213400000|2024-12-03 08:10:00|3464.5|3460|3457.5|3453|3465|3460.5|3457|3452.5|0
1733213700000|2024-12-03 08:15:00|3458|3452.5|3459.5|3455|3460|3455.5|3457|3452.5|0
1733214000000|2024-12-03 08:20:00|3458.5|3454.5|3462|3457|3462.5|3458|3458.5|3454|0
1733214300000|2024-12-03 08:25:00|3461.5|3456.5|3462|3457|3462|3457|3459|3454.5|0
1733214600000|2024-12-03 08:30:00|3462.5|3457.5|3465|3460|3465.5|3460|3462.5|3457.5|0
1733214900000|2024-12-03 08:35:00|3465.5|3460.5|3466.5|3461.5|3467|3462.5|3465|3460.5|0
1733215200000|2024-12-03 08:40:00|3467|3462|3467|3462.5|3468.5|3463.5|3467|3461.5|0
1733215500000|2024-12-03 08:45:00|3467.5|3462|3467|3462|3467.5|3462|3466|3461|0
1733215800000|2024-12-03 08:50:00|3466.5|3461.5|3468|3463|3468.5|3464|3466|3461.5|0
1733216100000|2024-12-03 08:55:00|3467.5|3462.5|3466|3461|3467.5|3462.5|3465.5|3461|0
1733216400000|2024-12-03 09:00:00|3465.5|3460.5|3461|3456|3466|3460.5|3461|3456|0
1733216700000|2024-12-03 09:05:00|3460.5|3455|3461.5|3457|3461.5|3457|3458|3453|0
1733217000000|2024-12-03 09:10:00|3461|3456|3458|3454|3461.5|3457|3458|3454|0
1733217300000|2024-12-03 09:15:00|3457|3453|3475.5|3449|3475.5|3454|3457|3436|0
1733217600000|2024-12-03 09:20:00|3481.5|3449.5|3459|3454.5|3487|3454.5|3457|3434.5|0
1733217900000|2024-12-03 09:25:00|3459.5|3455|3461|3456.5|3461.5|3456.5|3459.5|3455|0
1733218200000|2024-12-03 09:30:00|3460.5|3455.5|3457|3453|3460.5|3455.5|3457|3453|0
1733218500000|2024-12-03 09:35:00|3456.5|3452|3457|3452|3457|3452|3456|3452|0
1733218800000|2024-12-03 09:40:00|3456.5|3451|3457|3452|3457|3452|3456|3451|0
1733219100000|2024-12-03 09:45:00|3457.5|3452.5|3456.5|3452|3458.5|3454|3456|3452|0
1733219400000|2024-12-03 09:50:00|3456|3451|3458.5|3454|3458.5|3454|3456|3451|0
1733219700000|2024-12-03 09:55:00|3458||3459||3459||3458||0
1733220000000|2024-12-03 10:00:00|3459.5|3454.5|3461|3457|3462|3457|3459|3454|0
1733220300000|2024-12-03 10:05:00|3461.5|3457.5|3463.5|3459|3464|3459|3461|3457.5|0
1733220600000|2024-12-03 10:10:00|3463|3458|3462.5|3458|3463|3458|3461.5|3457|0
1733220900000|2024-12-03 10:15:00|3461.5|3457|3457.5|3453.5|3461.5|3457|3457.5|3453.5|0
1733221200000|2024-12-03 10:20:00|3458|3452.5|3457.5|3452.5|3458|3452.5|3456.5|3451.5|0
1733221500000|2024-12-03 10:25:00|3457|3451.5|3455.5|3451.5|3457|3451.5|3455.5|3451.5|2
1733221800000|2024-12-03 10:30:00|3455|3450.5|3452.5|3448.5|3455|3450.5|3452.5|3448.5|0
1733222100000|2024-12-03 10:35:00|3453|3447.5|3450|3445.5|3453|3447.5|3449.5|3445.5|0
1733222400000|2024-12-03 10:40:00|3450.5|3446|3449.5|3445.5|3451|3446.5|3449.5|3445.5|0
1733222700000|2024-12-03 10:45:00|3450|3444.5|3451.5|3447.5|3452|3447.5|3449.5|3444.5|0
1733223000000|2024-12-03 10:50:00|3452|3446.5|3450.5|3445.5|3452|3447.5|3450.5|3445.5|0
1733223300000|2024-12-03 10:55:00|3451.5|3446|3451|3446.5|3451.5|3446.5|3450.5|3445.5|0
1733223600000|2024-12-03 11:00:00|3451.5|3447|3448.5|3444.5|3452|3447.5|3448.5|3444.5|0
1733223900000|2024-12-03 11:05:00|3449|3443.5|3445.5|3440.5|3449.5|3444.5|3445.5|3440.5|0
1733224200000|2024-12-03 11:10:00|3446|3441|3446|3441.5|3446.5|3441.5|3445.5|3440.5|0
1733224500000|2024-12-03 11:15:00|3445.5|3442|3448.5|3443.5|3448.5|3443.5|3445.5|3442|0
1733224800000|2024-12-03 11:20:00|3449|3444|3449.5|3444.5|3449.5|3444.5|3449|3444|0
1733225100000|2024-12-03 11:25:00|3448.5|3443.5|3447.5|3442.5|3448.5|3443.5|3446.5|3442.5|0
1733225400000|2024-12-03 11:30:00|3448|3443|3447.5|3442.5|3448|3443.5|3447.5|3442.5|0
1733225700000|2024-12-03 11:35:00|3448|3443|3448.5|3443.5|3449|3444.5|3448|3443|0
1733226000000|2024-12-03 11:40:00|3448|3442.5|3445.5|3441.5|3448.5|3442.5|3445.5|3441.5|0
1733226300000|2024-12-03 11:45:00|3446|3442|3448|3443.5|3448|3443.5|3446|3441.5|0
1733226600000|2024-12-03 11:50:00|3448.5|3444|3450|3445.5|3450|3445.5|3448.5|3444|0
1733226900000|2024-12-03 11:55:00|3449.5|3444.5|3450.5|3445.5|3450.5|3445.5|3449.5|3444.5|0
1733227200000|2024-12-03 12:00:00|3454.5|3441|3451.5|3446|3456|3446|3451.5|3440|0
1733227500000|2024-12-03 12:05:00|3451||3450.5||3451||3450.5||0
1733227800000|2024-12-03 12:10:00|3449.5|3445|3447.5|3442.5|3449.5|3445|3447.5|3442.5|0
1733228100000|2024-12-03 12:15:00|3447|3441.5|3446.5|3441.5|3447|3441.5|3446.5|3441.5|0
1733228400000|2024-12-03 12:20:00|3447|3442|3447.5|3442.5|3447.5|3442.5|3447|3442|0
1733228700000|2024-12-03 12:25:00|3447||3446.5||3447||3446.5||0
1733229000000|2024-12-03 12:30:00|3447|3443|3448.5|3443.5|3448.5|3443.5|3446.5|3443|0
1733229300000|2024-12-03 12:35:00|3448|3442.5|3447.5|3443.5|3448|3443.5|3446.5|3442.5|0
1733229600000|2024-12-03 12:40:00|3448||3448.5||3448.5||3447.5||0
1733229900000|2024-12-03 12:45:00|3448|3442.5|3448|3443.5|3448|3443.5|3447.5|3442.5|0
1733230200000|2024-12-03 12:50:00|3448.5|3444|3448.5|3443.5|3450|3445.5|3448.5|3443.5|0
1733230500000|2024-12-03 12:55:00|3449|3444|3449|3444.5|3449|3444.5|3449|3444|0
1733230800000|2024-12-03 13:00:00|3449.5|3445|3451|3446.5|3451|3446.5|3449.5|3445|0
1733231100000|2024-12-03 13:05:00|3451.5||3451.5||3451.5||3450.5||0
1733231400000|2024-12-03 13:10:00|3452|3447|3450.5|3445.5|3452.5|3447.5|3449.5|3445.5|0
1733231700000|2024-12-03 13:15:00|3449.5|3444.5|3451|3446.5|3451|3446.5|3449.5|3444.5|0
1733232000000|2024-12-03 13:20:00|3450.5|3445.5|3450.5|3445.5|3450.5|3445.5|3449.5|3445.5|0
1733232300000|2024-12-03 13:25:00|3451|3446|3451|3446.5|3451|3446.5|3450.5|3445.5|0
1733232600000|2024-12-03 13:30:00|3451.5|3447|3451.5|3447.5|3452|3447.5|3451|3447|0
1733232900000|2024-12-03 13:35:00|3452|3446.5|3452|3447.5|3452|3447.5|3452|3446.5|0
1733233200000|2024-12-03 13:40:00|3452.5|3448|3452|3447.5|3453|3448.5|3451.5|3447.5|0
1733233500000|2024-12-03 13:45:00|3452.5|3448|3451.5|3447.5|3453|3448.5|3451.5|3447.5|0
1733233800000|2024-12-03 13:50:00|3451|3446.5|3445.5|3440.5|3451|3446.5|3445.5|3440.5|0
1733234100000|2024-12-03 13:55:00|3446|3441|3444.5|3439.5|3447|3442.5|3443.5|3439.5|0
1733234400000|2024-12-03 14:00:00|3445|3440|3445.5|3440.5|3446.5|3441.5|3443.5|3438.5|0
1733234700000|2024-12-03 14:05:00|3445|3439.5|3435.5|3431.5|3445|3439.5|3435.5|3431.5|0
1733235000000|2024-12-03 14:10:00|3436|3432|3437.5|3433.5|3438.5|3433.5|3436|3432|0
1733235300000|2024-12-03 14:15:00|3437|3432.5|3436.5|3431.5|3437|3432.5|3435.5|3430.5|0
1733235600000|2024-12-03 14:20:00|3437|3432|3438.5|3434.5|3439|3434.5|3437|3432|0
1733235900000|2024-12-03 14:25:00|3439|3433.5|3440|3435|3440|3435|3437.5|3433.5|0
1733236200000|2024-12-03 14:30:00|3439.5|3434.5|3443.5|3438.5|3443.5|3438.5|3437.5|3432.5|0
1733236500000|2024-12-03 14:35:00|3443|3438|3443|3438.5|3444.5|3440|3440.5|3436|0
1733236800000|2024-12-03 14:40:00|3443.5|3439|3444.5|3440|3445|3440.5|3442|3437.5|0
1733237100000|2024-12-03 14:45:00|3445|3440.5|3446.5|3442|3448|3443|3445|3440.5|0
1733237400000|2024-12-03 14:50:00|3445.5|3441.5|3446.5|3441|3447|3442.5|3445.5|3441|0
1733237700000|2024-12-03 14:55:00|3445.5|3440.5|3446|3441|3446|3441.5|3444.5|3440|0
1733238000000|2024-12-03 15:00:00|3446.5|3441.5|3451.5|3446.5|3452|3447|3446.5|3441.5|0
1733238300000|2024-12-03 15:05:00|3452|3447|3450.5|3445.5|3454.5|3449.5|3450|3445.5|0
1733238600000|2024-12-03 15:10:00|3451|3446|3451|3446|3452|3447|3449|3444|0
1733238900000|2024-12-03 15:15:00|3451.5|3446.5|3450|3445|3452|3447|3450|3445|0
1733239200000|2024-12-03 15:20:00|3449.5|3444.5|3449|3444|3450|3445|3448|3443|0
1733239500000|2024-12-03 15:25:00|3448.5|3443.5|3449|3444|3449|3444|3448|3442.5|0
1733239800000|2024-12-03 15:30:00|3449.5|3443.5|3453|3448|3453.5|3448.5|3449.5|3443.5|0
1733240100000|2024-12-03 15:35:00|3453.5|3448.5|3455|3449.5|3455.5|3450.5|3453|3448|0
1733240400000|2024-12-03 15:40:00|3454.5|3449|3453|3448|3454.5|3449|3453|3448|0
1733240700000|2024-12-03 15:45:00|3453.5|3448.5|3456.5|3451.5|3456.5|3451.5|3453.5|3448.5|0
1733241000000|2024-12-03 15:50:00|3457|3452|3457.5|3452.5|3457.5|3452.5|3457|3452|0
1733241300000|2024-12-03 15:55:00|3457|3452|3457.5|3453|3458|3453|3456|3451|0
1733241600000|2024-12-03 16:00:00|3458|3453.5|3458.5|3453.5|3461|3456|3458|3453.5|0
1733241900000|2024-12-03 16:05:00|3459|3454.5|3459.5|3454.5|3459.5|3455|3459|3454.5|0
1733242200000|2024-12-03 16:10:00|3460|3455|3461|3456|3461|3456.5|3460|3455|0
1733242500000|2024-12-03 16:15:00|3460.5|3455.5|3462|3457.5|3462.5|3458|3459.5|3455|0
1733242800000|2024-12-03 16:20:00|3462.5|3458|3465|3460.5|3465.5|3460.5|3462.5|3458|0
1733243100000|2024-12-03 16:25:00|3465.5|3461|3468.5|3463.5|3468.5|3463.5|3465.5|3461|0
1733243400000|2024-12-03 16:30:00|3468|3442.5|3473|3454|3493|3458|3468|3442.5|0
1733243700000|2024-12-03 16:35:00|3489|3448.5|3478.5|3445.5|3489|3454|3472.5|3445.5|0
1733244000000|2024-12-03 16:40:00|3478|3446|3482.5|3442|3496|3451|3472.5|3432.5|0
1733244300000|2024-12-03 16:45:00|3482|3443|3478.5|3449|3494|3449|3477|3441.5|0
1733244600000|2024-12-03 16:50:00|3512.5|3450.5|3512.5|3450.5|3512.5|3450.5|3512.5|3450.5|0
1733244900000|2024-12-03 16:55:00||3449||3449||3449||3449|0
1733245200000|2024-12-03 17:00:00||3450.5||3450.5||3450.5||3450.5|0
1733245500000|2024-12-03 17:05:00|3514||3514||3514||3514||0
1733245800000|2024-12-03 17:10:00||3452||3452||3452||3452|0
1733246100000|2024-12-03 17:15:00|3515.5||3515.5||3515.5||3515.5||0
1733247000000|2024-12-03 17:30:00||3453.5||3453.5||3453.5||3453.5|0
1733247600000|2024-12-03 17:40:00|3517|3455|3517|3455|3517|3455|3517|3455|0
1733247900000|2024-12-03 17:45:00|3518.5||3518.5||3518.5||3518.5||0
1733248800000|2024-12-03 18:00:00|3517||3517||3517||3517||0
1733249700000|2024-12-03 18:15:00||3453.5||3453.5||3453.5||3453.5|0
1733250000000|2024-12-03 18:20:00|3515.5|3452|3515.5|3452|3515.5|3452|3515.5|3452|0
1733251200000|2024-12-03 18:40:00||3453.5||3452||3453.5||3452|0
1733252400000|2024-12-03 19:00:00|3514|3450.5|3514|3450.5|3514|3450.5|3514|3450.5|0
1733252700000|2024-12-03 19:05:00||3452||3452||3452||3452|0
1733253000000|2024-12-03 19:10:00||3450.5||3450.5||3450.5||3450.5|0
1733253300000|2024-12-03 19:15:00||3452||3452||3452||3452|0
1733253900000|2024-12-03 19:25:00|3515.5|3453.5|3515.5|3453.5|3515.5|3453.5|3515.5|3453.5|0
1733254200000|2024-12-03 19:30:00|3517||3517||3517||3517||0
1733254800000|2024-12-03 19:40:00|3515.5||3515.5||3515.5||3515.5||0
1733255100000|2024-12-03 19:45:00|3517||3517||3517||3517||0
1733256300000|2024-12-03 20:05:00|3515.5||3515.5||3515.5||3515.5||0
1733256600000|2024-12-03 20:10:00||3452||3452||3452||3452|0
1733258100000|2024-12-03 20:35:00||3453.5||3452||3453.5||3452|0
1733258400000|2024-12-03 20:40:00|3514||3514||3514||3514||0
1733258700000|2024-12-03 20:45:00|3515.5|3453.5|3515.5|3453.5|3515.5|3453.5|3515.5|3453.5|0
1733259000000|2024-12-03 20:50:00|3517||3517||3517||3517||0
1733259300000|2024-12-03 20:55:00|3515.5|3452|3515.5|3452|3515.5|3453.5|3515.5|3452|0
1733295600000|2024-12-04 07:00:00|3492|3437|3516|3411|3517.5|3437|3492|3411|0
1733298000000|2024-12-04 07:40:00|3517.5|3434.5|3517.5|3434.5|3517.5|3434.5|3517.5|3434.5|0
1733298600000|2024-12-04 07:50:00|3523.5|3435|3523.5|3435|3523.5|3435|3523.5|3435|0
1733298900000|2024-12-04 07:55:00|3520.5|3429|3484|3458.5|3520.5|3458.5|3471.5|3429|0
1733299200000|2024-12-04 08:00:00|3483|3459|3482.5|3478|3498.5|3478|3472|3459|0
1733299500000|2024-12-04 08:05:00|3483|3478.5|3482.5|3478|3486|3481|3482|3477.5|0
1733299800000|2024-12-04 08:10:00|3481.5|3477.5|3479|3474|3483|3478.5|3479|3474|0
1733300100000|2024-12-04 08:15:00|3478|3474.5|3485|3480.5|3485|3480.5|3478|3473|0
1733300400000|2024-12-04 08:20:00|3485.5|3481|3485|3480|3487.5|3482.5|3485|3480|0
1733300700000|2024-12-04 08:25:00|3485.5|3480.5|3490|3485.5|3490|3485.5|3485.5|3480.5|0
1733301000000|2024-12-04 08:30:00|3490.5|3485|3489.5|3484.5|3491|3486.5|3488|3483.5|0
1733301300000|2024-12-04 08:35:00|3488.5|3484|3491.5|3486.5|3493|3487.5|3488.5|3484|0
1733301600000|2024-12-04 08:40:00|3492|3487|3496.5|3491.5|3496.5|3491.5|3492|3487|0
1733301900000|2024-12-04 08:45:00|3496|3491|3494|3489|3496.5|3491.5|3493|3488|0
1733302200000|2024-12-04 08:50:00|3494.5|3489.5|3496|3491|3496|3491|3494|3489|0
1733302500000|2024-12-04 08:55:00|3495.5|3490.5|3498.5|3493|3498.5|3493.5|3494|3489.5|0
1733302800000|2024-12-04 09:00:00|3499|3494.5|3499|3494.5|3500.5|3495.5|3499|3493.5|0
1733303100000|2024-12-04 09:05:00|3499.5|3495.5|3500.5|3495.5|3501|3496.5|3499|3494.5|0
1733303400000|2024-12-04 09:10:00|3500|3494.5|3500.5|3496|3500.5|3496|3497|3491|0
1733303700000|2024-12-04 09:15:00|3501|3496.5|3499|3494|3502.5|3498|3499|3494|0
1733304000000|2024-12-04 09:20:00|3498.5|3493|3499.5|3495|3499.5|3495|3497|3493|0
1733304300000|2024-12-04 09:25:00|3500|3496|3500|3495|3500.5|3496|3500|3495|0
1733304600000|2024-12-04 09:30:00|3499|3494.5|3497|3491.5|3499|3494.5|3497|3491.5|0
1733304900000|2024-12-04 09:35:00|3496.5|3490.5|3495.5|3490.5|3496.5|3490.5|3495|3490.5|0
1733305200000|2024-12-04 09:40:00|3496|3491.5|3497|3492.5|3497.5|3492.5|3496|3491.5|4
1733305500000|2024-12-04 09:45:00|3497.5|3491.5|3494.5|3490.5|3497.5|3491.5|3494.5|3490.5|2
1733305800000|2024-12-04 09:50:00|3495|3491|3495|3490.5|3496|3491.5|3495|3490.5|0
1733306100000|2024-12-04 09:55:00|3495.5|3491|3493|3488|3496|3491.5|3493|3488|0
1733306400000|2024-12-04 10:00:00|3493.5|3488.5|3496|3491|3496|3491|3493|3488.5|0
1733306700000|2024-12-04 10:05:00|3496.5|3492|3497.5|3493|3498|3493|3496|3491|0
1733307000000|2024-12-04 10:10:00|3498|3494|3497|3492|3498.5|3494|3497|3492|0
1733307300000|2024-12-04 10:15:00|3496.5|3491|3496|3492|3496.5|3492|3495|3490|0
1733307600000|2024-12-04 10:20:00|3496.5|3491.5|3491.5|3487.5|3496.5|3491.5|3491.5|3487.5|0
1733307900000|2024-12-04 10:25:00|3491|3486.5|3491.5|3486.5|3491.5|3486.5|3491|3486.5|0
1733308200000|2024-12-04 10:30:00|3491|3487.5|3494|3489.5|3494|3489.5|3491|3487.5|0
1733308500000|2024-12-04 10:35:00|3493.5|3488.5|3492.5|3487.5|3493.5|3488.5|3492|3487.5|0
1733308800000|2024-12-04 10:40:00|3492|3488|3492.5|3488.5|3493|3488.5|3492|3488|0
1733309100000|2024-12-04 10:45:00|3493|3489.5|3494.5|3489.5|3494.5|3489.5|3493|3489.5|0
1733309400000|2024-12-04 10:50:00|3495|3490.5|3496.5|3492.5|3497|3492.5|3495|3490.5|0
1733309700000|2024-12-04 10:55:00|3497|3491.5|3497.5|3492.5|3497.5|3492.5|3496|3491.5|0
1733310000000|2024-12-04 11:00:00|3498|3493|3500|3495.5|3500|3495.5|3497|3493|0
1733310300000|2024-12-04 11:05:00|3500.5||3500||3500.5||3500||0
1733310600000|2024-12-04 11:10:00|3499.5|3494.5|3500|3495.5|3500.5|3495.5|3499.5|3494.5|0
1733310900000|2024-12-04 11:15:00|3500.5|3494.5|3499.5|3494.5|3500.5|3494.5|3499|3494.5|0
1733311200000|2024-12-04 11:20:00|3499||3499.5||3499.5||3499||0
1733311500000|2024-12-04 11:25:00|3500|3495.5|3500|3495.5|3500.5|3495.5|3500|3495.5|0
1733311800000|2024-12-04 11:30:00|3500.5|3494.5|3500|3495.5|3500.5|3495.5|3499.5|3494.5|0
1733312100000|2024-12-04 11:35:00|3500.5|3496|3502.5|3497.5|3503|3498.5|3500|3496|0
1733312400000|2024-12-04 11:40:00|3502|3496.5|3500.5|3495.5|3502|3496.5|3500.5|3495.5|0
1733312700000|2024-12-04 11:45:00|3501|3496|3500.5|3495.5|3502|3497.5|3500.5|3495.5|0
1733313000000|2024-12-04 11:50:00|3500|3496.5|3501.5|3496.5|3501.5|3496.5|3500|3496.5|0
1733313300000|2024-12-04 11:55:00|3502|3497.5|3502|3496.5|3502|3497.5|3501.5|3496.5|0
1733313600000|2024-12-04 12:00:00|3505|3491|3503.5|3499|3507|3499|3502.5|3490.5|0
1733313900000|2024-12-04 12:05:00|3504|3498|3502|3498|3504|3498|3502|3498|0
1733314200000|2024-12-04 12:10:00|3502.5|3497|3501|3496.5|3502.5|3497|3500.5|3496.5|0
1733314500000|2024-12-04 12:15:00|3501.5|3497.5|3503.5|3498.5|3503.5|3499.5|3501.5|3497.5|2
1733314800000|2024-12-04 12:20:00|3503|3497.5|3502.5|3497.5|3503|3497.5|3501.5|3497.5|0
1733315100000|2024-12-04 12:25:00|3503|3498|3500|3495.5|3503|3498.5|3500|3495.5|0
1733315400000|2024-12-04 12:30:00|3500.5|3494.5|3496.5|3492.5|3500.5|3494.5|3496.5|3492.5|0
1733315700000|2024-12-04 12:35:00|3496|3491.5|3495.5|3490.5|3497.5|3492.5|3494.5|3490.5|0
1733316000000|2024-12-04 12:40:00|3495|3491|3493.5|3489.5|3496|3491.5|3493.5|3489.5|0
1733316300000|2024-12-04 12:45:00|3494|3490.5|3494.5|3490.5|3495.5|3490.5|3494|3490.5|0
1733316600000|2024-12-04 12:50:00|3495||3495||3495||3494.5||0
1733316900000|2024-12-04 12:55:00|3494.5|3489.5|3493|3488.5|3494.5|3489.5|3493|3488.5|0
1733317200000|2024-12-04 13:00:00|3493.5|3487.5|3490|3485.5|3493.5|3487.5|3490|3485.5|0
1733317500000|2024-12-04 13:05:00|3490.5|3484.5|3493|3488.5|3493.5|3488.5|3489|3484.5|0
1733317800000|2024-12-04 13:10:00|3492.5|3487.5|3496.5|3485|3496.5|3489.5|3492|3485|0
1733318100000|2024-12-04 13:15:00|3496|3485.5|3495|3490.5|3496|3490.5|3493.5|3485.5|0
1733318400000|2024-12-04 13:20:00|3495.5|3491.5|3496|3491.5|3496|3491.5|3495.5|3491.5|0
1733318700000|2024-12-04 13:25:00|3496.5|3492.5|3499|3493.5|3499|3493.5|3496.5|3492.5|0
1733319000000|2024-12-04 13:30:00|3498.5|3494|3499.5|3495.5|3500.5|3495.5|3498.5|3494|0
1733319300000|2024-12-04 13:35:00|3499|3494.5|3500.5|3496.5|3501|3496.5|3499|3494.5|0
1733319600000|2024-12-04 13:40:00|3501|3495.5|3502.5|3498.5|3503|3498.5|3499.5|3494.5|0
1733319900000|2024-12-04 13:45:00|3502|3497.5|3501.5|3496.5|3502|3497.5|3501.5|3496.5|0
1733320200000|2024-12-04 13:50:00|3501|3496|3500|3496|3501|3496|3499.5|3495|0
1733320500000|2024-12-04 13:55:00|3499.5|3495|3501.5|3497|3502.5|3498|3499.5|3495|0
1733320800000|2024-12-04 14:00:00|3502|3498|3504|3499|3504|3499|3502|3498|0
1733321100000|2024-12-04 14:05:00|3503.5|3498|3503|3498|3503.5|3498|3502.5|3498|0
1733321400000|2024-12-04 14:10:00|3503.5|3499|3507|3502|3507.5|3503|3503.5|3499|0
1733321700000|2024-12-04 14:15:00|3506.5|3504|3506|3502|3507|3504|3506|3502|11
1733322000000|2024-12-04 14:20:00|3505.5|3501.5|3506|3501.5|3506|3501.5|3504.5|3500.5|0
1733322300000|2024-12-04 14:25:00|3505.5|3502.5|3505|3500|3507.5|3502.5|3505|3500|0
1733322600000|2024-12-04 14:30:00|3504.5|3499.5|3499|3494|3504.5|3499.5|3498|3493|0
1733322900000|2024-12-04 14:35:00|3499.5|3494.5|3499.5|3494.5|3500.5|3495|3498|3493|0
1733323200000|2024-12-04 14:40:00|3498.5|3494|3503|3492|3503|3494|3497.5|3492|0
1733323500000|2024-12-04 14:45:00|3502.5|3491.5|3500|3495|3502.5|3496|3497.5|3491.5|0
1733323800000|2024-12-04 14:50:00|3500.5|3495.5|3499.5|3494|3501|3496|3497.5|3493|0
1733324100000|2024-12-04 14:55:00|3499|3493.5|3501.5|3491|3501.5|3494|3497.5|3490.5|0
1733324400000|2024-12-04 15:00:00|3500.5|3490.5|3499.5|3494.5|3502|3494.5|3497|3488.5|0
1733324700000|2024-12-04 15:05:00|3499|3494|3500|3495|3501.5|3496.5|3499|3494|0
1733325000000|2024-12-04 15:10:00|3499.5|3494.5|3501.5|3496.5|3502|3497|3499.5|3494.5|0
1733325300000|2024-12-04 15:15:00|3501|3496|3502|3497|3502.5|3497.5|3499|3494|0
1733325600000|2024-12-04 15:20:00|3503|3498|3506.5|3502|3506.5|3502|3503|3498|0
1733325900000|2024-12-04 15:25:00|3507|3503|3508.5|3503.5|3508.5|3503.5|3506.5|3502.5|0
1733326200000|2024-12-04 15:30:00|3508|3504|3512|3507.5|3512|3507.5|3508|3504|0
1733326500000|2024-12-04 15:35:00|3512.5|3508|3512|3507|3515.5|3510.5|3511.5|3507|0
1733326800000|2024-12-04 15:40:00|3511.5|3506.5|3510.5|3505.5|3512|3506.5|3510|3505|0
1733327100000|2024-12-04 15:45:00|3511|3506|3509|3504|3512|3507|3507|3502.5|4
1733327400000|2024-12-04 15:50:00|3509.5|3504.5|3508.5|3503.5|3510|3505|3508.5|3503.5|0
1733327700000|2024-12-04 15:55:00|3509|3504|3510.5|3506|3511.5|3506|3509|3504|0
1733328000000|2024-12-04 16:00:00|3511|3505.5|3508.5|3503.5|3511|3506|3508.5|3503.5|0
1733328300000|2024-12-04 16:05:00|3507.5|3503|3507.5|3503|3508|3503|3507|3502.5|0
1733328600000|2024-12-04 16:10:00|3507|3502.5|3507.5|3502.5|3508|3503|3506.5|3502|1
1733328900000|2024-12-04 16:15:00|3508|3503|3510|3504.5|3510|3504.5|3508|3503|0
1733329200000|2024-12-04 16:20:00|3510.5|3506|3509.5|3505|3511|3506|3509.5|3505|0
1733329500000|2024-12-04 16:25:00|3510|3504.5|3510.5|3506|3511|3506.5|3509.5|3504.5|0
1733329800000|2024-12-04 16:30:00|3526.5|3488|3521|3502|3527|3503.5|3515.5|3481|0
1733330100000|2024-12-04 16:35:00|3520|3501.5|3524|3485|3524|3504.5|3519.5|3485|0
1733330400000|2024-12-04 16:40:00||3485.5||3485||3490.5||3484.5|0
1733330700000|2024-12-04 16:45:00|3524.5|3485.5|3524.5|3456|3524.5|3490.5|3524.5|3456|0
1733331900000|2024-12-04 17:05:00||3454||3454||3454||3454|0
1733332800000|2024-12-04 17:20:00||3451.5||3451.5||3451.5||3451.5|0
1733334600000|2024-12-04 17:50:00||3453.5||3453.5||3453.5||3453.5|0
1733336100000|2024-12-04 18:15:00||3451.5||3451.5||3451.5||3451.5|0
1733336400000|2024-12-04 18:20:00|3524||3524||3524||3524||0
1733337000000|2024-12-04 18:30:00||3449||3447||3449||3447|0
1733337300000|2024-12-04 18:35:00||3449||3449||3449||3449|0
1733337900000|2024-12-04 18:45:00|3524.5|3451.5|3524.5|3451.5|3524.5|3451.5|3524.5|3451.5|0
1733338500000|2024-12-04 18:55:00||3453.5||3453.5||3453.5||3453.5|0
1733338800000|2024-12-04 19:00:00|3560|3451.5|3557.5|3452.5|3560|3453.5|3557.5|3451.5|0
1733340300000|2024-12-04 19:25:00||3450.5||3450.5||3450.5||3450.5|0
1733340600000|2024-12-04 19:30:00||3452.5||3452.5||3452.5||3452.5|0
1733340900000|2024-12-04 19:35:00||3454.5||3454.5||3454.5||3454.5|0
1733345400000|2024-12-04 20:50:00||3456.5||3456.5||3456.5||3456.5|0
1733345700000|2024-12-04 20:55:00|3558||3558||3558||3558||0
1733382000000|2024-12-05 07:00:00|3541|3467|3558.5|3451.5|3558.5|3467|3541|3449|0
1733384700000|2024-12-05 07:45:00|3552|3466.5|3552|3466.5|3552|3466.5|3552|3466.5|0
1733385000000|2024-12-05 07:50:00|3558|3397|3565|3446.5|3571.5|3454|3557.5|3388.5|0
1733385300000|2024-12-05 07:55:00|3557|3463|3516|3496.5|3557|3496.5|3516|3463|0
1733385600000|2024-12-05 08:00:00|3515|3498|3515.5|3511|3530.5|3511|3509|3490|0
1733385900000|2024-12-05 08:05:00|3516|3510.5|3513|3508|3516|3510.5|3508.5|3503.5|0
1733386200000|2024-12-05 08:10:00|3512.5|3509|3511.5|3507|3514.5|3510|3511.5|3506.5|0
1733386500000|2024-12-05 08:15:00|3511|3506.5|3515.5|3510.5|3515.5|3510.5|3509.5|3505|0
1733386800000|2024-12-05 08:20:00|3516|3511.5|3519.5|3514.5|3519.5|3514.5|3516|3511.5|0
1733387100000|2024-12-05 08:25:00|3520|3515|3522.5|3517.5|3524|3519|3520|3515|0
1733387400000|2024-12-05 08:30:00|3523|3518|3523.5|3518.5|3525|3520.5|3522|3517|0
1733387700000|2024-12-05 08:35:00|3524|3519.5|3524|3519|3524.5|3519.5|3522.5|3518|0
1733388000000|2024-12-05 08:40:00|3524.5|3520|3523.5|3518.5|3525.5|3520.5|3523|3518.5|0
1733388300000|2024-12-05 08:45:00|3523|3518|3522.5|3518.5|3523|3518.5|3520.5|3516|0
1733388600000|2024-12-05 08:50:00|3523|3518|3520.5|3516|3523.5|3518|3519.5|3515|0
1733388900000|2024-12-05 08:55:00|3521|3515.5|3520.5|3515.5|3521|3516|3519.5|3514.5|0
1733389200000|2024-12-05 09:00:00|3521|3516|3520.5|3516|3522|3517.5|3520.5|3516|0
1733389500000|2024-12-05 09:05:00|3521|3517|3517.5|3513|3522|3517|3517.5|3513|0
1733389800000|2024-12-05 09:10:00|3518|3514|3521|3516|3521|3516|3517|3513|0
1733390100000|2024-12-05 09:15:00|3520.5|3515.5|3520.5|3516|3522|3517.5|3520|3515.5|0
1733390400000|2024-12-05 09:20:00|3520|3515|3518.5|3513|3520|3515|3517|3513|0
1733390700000|2024-12-05 09:25:00|3518|3514|3517.5|3512.5|3518.5|3514|3517|3512.5|0
1733391000000|2024-12-05 09:30:00|3517|3513|3514.5|3510|3517|3513|3514|3510|0
1733391300000|2024-12-05 09:35:00|3514|3509|3514.5|3510.5|3515|3510.5|3512.5|3508|0
1733391600000|2024-12-05 09:40:00|3515|3511|3514.5|3511.5|3516|3511.5|3514|3511|0
1733391900000|2024-12-05 09:45:00|3514|3510|3515|3510.5|3515|3510.5|3513.5|3509.5|0
1733392200000|2024-12-05 09:50:00|3515.5|3511.5|3516.5|3512|3516.5|3512|3515|3511|0
1733392500000|2024-12-05 09:55:00|3517|3513|3518|3513|3518|3513|3517|3513|0
1733392800000|2024-12-05 10:00:00|3518.5|3514|3521|3516|3521|3516|3518.5|3514|0
1733393100000|2024-12-05 10:05:00|3521.5|3517|3524|3519|3524|3519|3521.5|3517|4
1733393400000|2024-12-05 10:10:00|3524.5|3520|3528|3523|3528|3523|3524.5|3520|0
1733393700000|2024-12-05 10:15:00|3528.5|3524|3527|3522|3528.5|3524|3526.5|3522|0
1733394000000|2024-12-05 10:20:00|3527.5|3523|3527.5|3523|3528|3523|3527|3523|0
1733394300000|2024-12-05 10:25:00|3527|3524|3528.5|3524|3528.5|3524|3527|3524|0
1733394600000|2024-12-05 10:30:00|3529|3524.5|3529.5|3525|3530|3525|3529|3524.5|0
1733394900000|2024-12-05 10:35:00|3530|3524|3528.5|3524|3530|3524|3528|3524|0
1733395200000|2024-12-05 10:40:00|3529|3525|3528.5|3524.5|3530|3525|3528.5|3524.5|0
1733395500000|2024-12-05 10:45:00|3528|3523.5|3524.5|3519.5|3528|3523.5|3523.5|3519.5|0
1733395800000|2024-12-05 10:50:00|3524|3518.5|3523|3518|3524|3518.5|3522|3518|0
1733396100000|2024-12-05 10:55:00|3523.5|3519|3523.5|3519|3524.5|3520|3522.5|3518|0
1733396400000|2024-12-05 11:00:00|3524|3520|3527.5|3522.5|3528|3522.5|3523.5|3519.5|0
1733396700000|2024-12-05 11:05:00|3527|3522|3526|3522|3527|3522|3526|3522|0
1733397000000|2024-12-05 11:10:00|3526.5|3522.5|3529|3524|3529|3524|3526.5|3522.5|0
1733397300000|2024-12-05 11:15:00|3529.5|3525|3528.5|3524|3530|3525|3527.5|3523|0
1733397600000|2024-12-05 11:20:00|3528|3524.5|3530|3525|3530|3525|3528|3524.5|0
1733397900000|2024-12-05 11:25:00|3530.5|3526|3530|3525.5|3531|3526|3529.5|3525.5|0
1733398200000|2024-12-05 11:30:00|3530.5||3531||3531||3529.5||0
1733398500000|2024-12-05 11:35:00|3531.5|3526.5|3532|3527.5|3532.5|3527.5|3531.5|3526.5|0
1733398800000|2024-12-05 11:40:00|3532.5|3528.5|3532.5|3527.5|3533|3528.5|3532|3527.5|0
1733399100000|2024-12-05 11:45:00|3532|3526.5|3530.5|3526.5|3532.5|3526.5|3530.5|3526.5|0
1733399400000|2024-12-05 11:50:00|3531|3527.5|3531.5|3526.5|3532|3527.5|3531|3526.5|0
1733399700000|2024-12-05 11:55:00|3531||3530.5||3531.5||3530.5||0
1733400000000|2024-12-05 12:00:00|3536|3526|3531.5|3527|3536.5|3527|3530.5|3520.5|0
1733400300000|2024-12-05 12:05:00|3531|3526|3530|3525|3531|3526|3529.5|3525|0
1733400600000|2024-12-05 12:10:00|3530.5|3526|3531.5|3527|3531.5|3527|3530.5|3526|0
1733400900000|2024-12-05 12:15:00|3531|3526|3528.5|3524|3531|3526|3528.5|3524|0
1733401200000|2024-12-05 12:20:00|3528|3523|3527.5|3523|3528.5|3523|3527.5|3523|0
1733401500000|2024-12-05 12:25:00|3528|3523.5|3528.5|3523|3528.5|3524|3527.5|3523|0
1733401800000|2024-12-05 12:30:00|3528|3522|3526.5|3522|3528|3522|3526.5|3522|0
1733402100000|2024-12-05 12:35:00|3527|3522.5|3527.5|3523|3527.5|3523|3527|3522.5|0
1733402400000|2024-12-05 12:40:00|3527|3522|3526|3522|3527|3522|3526|3522|0
1733402700000|2024-12-05 12:45:00|3525.5|3521|3525.5|3521|3526|3521|3524.5|3520|0
1733403000000|2024-12-05 12:50:00|3526|3522|3526|3522|3527|3522|3525.5|3521|0
1733403300000|2024-12-05 12:55:00|3526.5|3521|3525.5|3521|3527|3521|3525.5|3521|0
1733403600000|2024-12-05 13:00:00|3525|3521.5|3526.5|3522|3526.5|3522|3525|3521.5|0
1733403900000|2024-12-05 13:05:00|3526|3521|3524.5|3520|3526.5|3521|3523.5|3519|0
1733404200000|2024-12-05 13:10:00|3525|3521|3526.5|3522|3527|3522|3525|3521|0
1733404500000|2024-12-05 13:15:00|3526|3521|3527|3522|3527|3522|3525.5|3521|0
1733404800000|2024-12-05 13:20:00|3527.5|3524|3528|3523|3528|3525|3527|3523|10
1733405100000|2024-12-05 13:25:00|3528.5|3524|3531|3520|3531|3524|3527.5|3520|0
1733405400000|2024-12-05 13:30:00|3530.5|3520.5|3527.5|3523.5|3530.5|3523.5|3526.5|3520.5|0
1733405700000|2024-12-05 13:35:00|3528|3522.5|3528|3523.5|3528.5|3523.5|3527|3522.5|0
1733406000000|2024-12-05 13:40:00|3528.5|3523|3527.5|3523|3528.5|3523|3526|3522|0
1733406300000|2024-12-05 13:45:00|3527|3522|3526|3522|3528|3522|3526|3522|0
1733406600000|2024-12-05 13:50:00|3525.5|3521.5|3525|3520.5|3525.5|3521.5|3524|3519.5|0
1733406900000|2024-12-05 13:55:00|3524.5|3521|3525|3520.5|3526|3521.5|3524.5|3520.5|0
1733407200000|2024-12-05 14:00:00|3525.5|3521.5|3523|3518.5|3526.5|3521.5|3523|3518.5|0
1733407500000|2024-12-05 14:05:00|3523.5|3519.5|3525.5|3520.5|3525.5|3520.5|3523.5|3519.5|0
1733407800000|2024-12-05 14:10:00|3525|3521.5|3525|3520.5|3526|3521.5|3525|3520.5|0
1733408100000|2024-12-05 14:15:00|3524.5|3521.5|3527.5|3522.5|3527.5|3522.5|3524.5|3521.5|0
1733408400000|2024-12-05 14:20:00|3527|3522|3525|3521|3527.5|3522|3525|3521|0
1733408700000|2024-12-05 14:25:00|3524.5|3520|3523.5|3518.5|3525|3520|3523.5|3518.5|0
1733409000000|2024-12-05 14:30:00|3523|3518|3518|3513.5|3523|3518|3518|3513.5|0
1733409300000|2024-12-05 14:35:00|3518.5|3514|3517.5|3512.5|3519|3514|3517|3512.5|0
1733409600000|2024-12-05 14:40:00|3518|3513|3519|3514|3519|3514|3517.5|3513|0
1733409900000|2024-12-05 14:45:00|3518|3513.5|3519.5|3514|3519.5|3514|3517.5|3513|0
1733410200000|2024-12-05 14:50:00|3519|3513.5|3515|3510.5|3519|3513.5|3514.5|3510|0
1733410500000|2024-12-05 14:55:00|3514|3510|3512.5|3507|3514.5|3510|3510.5|3505.5|0
1733410800000|2024-12-05 15:00:00|3513|3507.5|3515.5|3510|3516|3511|3513|3507.5|0
1733411100000|2024-12-05 15:05:00|3515|3509.5|3515|3510|3516|3511|3514.5|3509.5|0
1733411400000|2024-12-05 15:10:00|3514.5|3509.5|3512|3506.5|3515|3509.5|3510.5|3505.5|0
1733411700000|2024-12-05 15:15:00|3511.5|3507|3513|3508|3513|3508|3511|3506.5|0
1733412000000|2024-12-05 15:20:00|3513.5|3508.5|3515|3510|3515.5|3510|3513.5|3508.5|0
1733412300000|2024-12-05 15:25:00|3514.5|3509.5|3513.5|3508|3514.5|3509.5|3512.5|3507.5|0
1733412600000|2024-12-05 15:30:00|3514|3508.5|3517|3512|3517|3512|3514|3508.5|0
1733412900000|2024-12-05 15:35:00|3516.5|3511.5|3517.5|3512|3517.5|3512|3516|3511|0
1733413200000|2024-12-05 15:40:00|3518|3512.5|3516|3511|3518.5|3513|3515.5|3510.5|0
1733413500000|2024-12-05 15:45:00|3516.5||3516.5||3516.5||3515.5||0
1733413800000|2024-12-05 15:50:00|3516|3510.5|3516.5|3512|3517.5|3512|3515.5|3510.5|0
1733414100000|2024-12-05 15:55:00|3516|3511.5|3514.5|3509.5|3516|3511.5|3514|3509.5|0
1733414400000|2024-12-05 16:00:00|3513.5|3510|3516|3511.5|3516|3511.5|3513.5|3508.5|1
1733414700000|2024-12-05 16:05:00|3516.5|3512|3516|3511.5|3517|3512.5|3515.5|3511.5|0
1733415000000|2024-12-05 16:10:00|3515.5|3511|3516|3511|3517|3512|3515|3511|1
1733415300000|2024-12-05 16:15:00|3516.5|3512|3516.5|3512.5|3517|3512.5|3516|3511.5|0
1733415600000|2024-12-05 16:20:00|3517|3513.5|3518.5|3513.5|3519|3514|3517|3513|0
1733415900000|2024-12-05 16:25:00|3519|3514.5|3521|3516|3521|3516|3518.5|3514|0
1733416200000|2024-12-05 16:30:00|3520.5|3507|3526.5|3508.5|3544|3512|3520.5|3497.5|0
1733416500000|2024-12-05 16:35:00|3526|3509|3529.5|3512|3532|3523.5|3526|3503|2
1733416800000|2024-12-05 16:40:00|3529|3506|3526.5|3512|3543.5|3512|3526|3505.5|0
1733417100000|2024-12-05 16:45:00|3532.5|3506|3527|3507.5|3533|3512|3526.5|3506|0
1733417400000|2024-12-05 16:50:00|3569|3508|3569|3512|3569|3514|3569|3508|0
1733417700000|2024-12-05 16:55:00||3514||3514||3514||3514|0
1733418000000|2024-12-05 17:00:00||3514.5||3514||3514.5||3514|0
1733418300000|2024-12-05 17:05:00|3571||3571||3571||3571||0
1733419200000|2024-12-05 17:20:00||3514.5||3514||3514.5||3514|0
1733421000000|2024-12-05 17:50:00||3516||3516||3516||3516|0
1733421600000|2024-12-05 18:00:00||3516.5||3516||3516.5||3516|0
1733422500000|2024-12-05 18:15:00|3569|3514|3569|3514|3569|3514|3569|3514|0
1733422800000|2024-12-05 18:20:00|3567|3512|3567|3510|3567|3512|3567|3510|0
1733423100000|2024-12-05 18:25:00|3564.5||3567||3567||3564.5||0
1733423400000|2024-12-05 18:30:00||3512||3512||3512||3512|0
1733423700000|2024-12-05 18:35:00|3569|3514|3569|3514|3569|3514|3569|3514|0
1733424900000|2024-12-05 18:55:00||3512||3512||3512||3512|0
1733425200000|2024-12-05 19:00:00|3567||3567||3567||3567||0
1733426100000|2024-12-05 19:15:00|3569||3569||3569||3569||0
1733426400000|2024-12-05 19:20:00||3514||3514||3514||3514|0
1733426700000|2024-12-05 19:25:00||3495||3512||3514||3495|0
1733427300000|2024-12-05 19:35:00||3514||3514||3514||3514|0
1733428500000|2024-12-05 19:55:00||3494||3494||3494||3494|0
1733428800000|2024-12-05 20:00:00|3568|3460|3568|3460|3568|3460|3568|3460|0
1733430600000|2024-12-05 20:30:00|3566|3458|3566|3458|3566|3458|3566|3458|0
1733430900000|2024-12-05 20:35:00|3568|3460|3568|3460|3568|3460|3568|3460|0
1733432100000|2024-12-05 20:55:00|3566|3458|3566|3458|3566|3458|3566|3458|0
1733468400000|2024-12-06 07:00:00|3547|3489|3566|3457|3566|3491|3547|3455|0
1733470200000|2024-12-06 07:30:00|3550|3485.5|3550|3500.5|3550|3501.5|3550|3485.5|0
1733470500000|2024-12-06 07:35:00||3495||3501.5||3502||3484.5|0
1733470800000|2024-12-06 07:40:00||3495.5||3496||3503||3495.5|0
1733471100000|2024-12-06 07:45:00||3496.5||3502||3502||3495.5|0
1733471400000|2024-12-06 07:50:00|3556|3493|3563|3482.5|3563|3495|3556|3463.5|0
1733471700000|2024-12-06 07:55:00|3556|3483|3523.5|3498.5|3556|3510|3523.5|3476|0
1733472000000|2024-12-06 08:00:00|3522|3499.5|3516.5|3507|3552|3514|3516.5|3490.5|1
1733472300000|2024-12-06 08:05:00|3515.5|3506.5|3508.5|3503.5|3515.5|3507.5|3508.5|3503.5|0
1733472600000|2024-12-06 08:10:00|3507.5|3503|3512|3507|3512|3507|3507.5|3502|0
1733472900000|2024-12-06 08:15:00|3511.5|3506.5|3513|3507.5|3514.5|3510|3510.5|3506|0
1733473200000|2024-12-06 08:20:00|3512.5|3507|3509|3504|3512.5|3507|3508|3502.5|0
1733473500000|2024-12-06 08:25:00|3509.5|3505|3514|3508.5|3514|3509.5|3509.5|3505|0
1733473800000|2024-12-06 08:30:00|3514.5|3509|3517.5|3512.5|3517.5|3512.5|3514|3509|0
1733474100000|2024-12-06 08:35:00|3517|3512|3517|3511.5|3518.5|3513.5|3516.5|3511.5|0
1733474400000|2024-12-06 08:40:00|3516|3512.5|3518.5|3513.5|3518.5|3513.5|3516|3512|0
1733474700000|2024-12-06 08:45:00|3518|3514.5|3520.5|3515.5|3520.5|3515.5|3518|3514|0
1733475000000|2024-12-06 08:50:00|3520|3516|3521.5|3516.5|3523|3518.5|3520|3516|0
1733475300000|2024-12-06 08:55:00|3521|3516|3516.5|3511.5|3521|3516|3516.5|3511.5|0
1733475600000|2024-12-06 09:00:00|3517|3512|3511.5|3506.5|3518.5|3514|3511.5|3506.5|0
1733475900000|2024-12-06 09:05:00|3512|3507.5|3513|3508.5|3514.5|3509|3510.5|3505.5|0
1733476200000|2024-12-06 09:10:00|3513.5|3508|3516.5|3511.5|3517|3512|3513.5|3508|0
1733476500000|2024-12-06 09:15:00|3516|3511|3512.5|3508|3516|3511|3512.5|3508|0
1733476800000|2024-12-06 09:20:00|3512|3507.5|3515|3510|3515|3510|3512|3507.5|0
1733477100000|2024-12-06 09:25:00|3515.5|3511|3513.5|3509|3516.5|3511|3513.5|3509|0
1733477400000|2024-12-06 09:30:00|3514|3509.5|3516|3511|3516|3511|3513.5|3509|0
1733477700000|2024-12-06 09:35:00|3516.5|3512|3515.5|3511|3517.5|3512.5|3515.5|3511|0
1733478000000|2024-12-06 09:40:00|3516|3510.5|3516|3511|3516|3511.5|3515.5|3510.5|0
1733478300000|2024-12-06 09:45:00|3516.5|3512|3516.5|3512|3517|3512|3515.5|3511|0
1733478600000|2024-12-06 09:50:00|3517|3512.5|3517.5|3513|3517.5|3513|3516.5|3512|0
1733478900000|2024-12-06 09:55:00|3517|3512.5|3513.5|3508.5|3517|3512.5|3513.5|3508.5|0
1733479200000|2024-12-06 10:00:00|3514|3509|3513.5|3508.5|3515|3510|3513.5|3508.5|0
1733479500000|2024-12-06 10:05:00|3514|3509.5|3513.5|3509|3515|3510|3513.5|3509|0
1733479800000|2024-12-06 10:10:00|3514|3508.5|3511.5|3507|3514|3509.5|3511.5|3507|0
1733480100000|2024-12-06 10:15:00|3512|3508|3510.5|3505.5|3512.5|3508|3510|3505.5|0
1733480400000|2024-12-06 10:20:00|3511|3506.5|3511|3506|3511.5|3506.5|3510.5|3506|0
1733480700000|2024-12-06 10:25:00|3510.5|3505.5|3512|3506.5|3512|3507|3509.5|3505|0
1733481000000|2024-12-06 10:30:00|3511.5|3507|3514|3509.5|3514|3509.5|3511.5|3507|0
1733481300000|2024-12-06 10:35:00|3513.5|3509|3514|3509|3514|3509.5|3513.5|3508.5|0
1733481600000|2024-12-06 10:40:00|3514.5|3509.5|3516|3511|3516.5|3512|3514.5|3509.5|0
1733481900000|2024-12-06 10:45:00|3516.5|3512|3516.5|3512|3517|3512|3514|3511|1
1733482200000|2024-12-06 10:50:00|3517|3513|3515.5|3511|3518|3513|3515.5|3511|0
1733482500000|2024-12-06 10:55:00|3514.5|3510.5|3515|3510|3515|3510.5|3512.5|3508|0
1733482800000|2024-12-06 11:00:00|3515.5|3511|3514|3509.5|3515.5|3511|3514|3509.5|0
1733483100000|2024-12-06 11:05:00|3513.5|3509|3513|3508.5|3514|3509|3512.5|3508|0
1733483400000|2024-12-06 11:10:00|3513.5|3509.5|3514.5|3509.5|3514.5|3509.5|3513.5|3509.5|0
1733483700000|2024-12-06 11:15:00|3515|3510|3516|3511.5|3516.5|3511.5|3515|3510|0
1733484000000|2024-12-06 11:20:00|3515.5|3511|3515.5|3510.5|3516|3511.5|3514.5|3510.5|0
1733484300000|2024-12-06 11:25:00|3515|3510|3514.5|3510|3515|3510|3514|3510|0
1733484600000|2024-12-06 11:30:00|3514||3513||3514||3513||0
1733484900000|2024-12-06 11:35:00|3513.5||3513||3513.5||3512.5||0
1733485200000|2024-12-06 11:40:00|3513.5|3508|3513|3508.5|3513.5|3509|3512|3507.5|0
1733485500000|2024-12-06 11:45:00|3513.5|3509|3513.5|3509|3514|3509.5|3513|3509|0
1733485800000|2024-12-06 11:50:00|3514|3508.5|3513|3508.5|3514|3508.5|3512.5|3508.5|0
1733486100000|2024-12-06 11:55:00|3513.5|3509.5|3513.5|3508.5|3514|3509.5|3513|3508.5|0
1733486400000|2024-12-06 12:00:00|3517|3503.5|3515.5|3511|3520.5|3511|3514.5|3502|0
1733486700000|2024-12-06 12:05:00|3516|3510.5|3515|3510.5|3516|3510.5|3515|3510.5|0
1733487000000|2024-12-06 12:10:00|3515.5|3510|3513.5|3509|3515.5|3510|3513.5|3509|0
1733487300000|2024-12-06 12:15:00|3514|3509.5|3514.5|3509.5|3514.5|3510|3513.5|3509.5|0
1733487600000|2024-12-06 12:20:00|3514|3510.5|3515.5|3510.5|3515.5|3510.5|3514|3510.5|0
1733487900000|2024-12-06 12:25:00|3516|3511.5|3517|3512|3517|3512.5|3516|3511.5|0
1733488200000|2024-12-06 12:30:00|3516.5||3517||3517||3516.5||0
1733488500000|2024-12-06 12:35:00|3516.5|3513|3516.5|3511.5|3517.5|3513|3516|3511.5|0
1733488800000|2024-12-06 12:40:00|3516|3511|3517|3512.5|3517.5|3513|3515.5|3511|0
1733489100000|2024-12-06 12:45:00|3516.5||3516.5||3517||3516.5||0
1733489400000|2024-12-06 12:50:00|3517|3512|3517|3512.5|3517|3512.5|3516|3511.5|0
1733489700000|2024-12-06 12:55:00|3516.5|3512|3515.5|3511|3517|3512|3515|3511|0
1733490000000|2024-12-06 13:00:00|3515|3510.5|3514|3509|3515.5|3510.5|3513.5|3509|0
1733490300000|2024-12-06 13:05:00|3514.5|3509.5|3514|3509.5|3514.5|3510|3514|3509.5|0
1733490600000|2024-12-06 13:10:00|3514.5|3509|3515|3510|3515|3510|3514.5|3509|0
1733490900000|2024-12-06 13:15:00|3515.5|3510.5|3516|3511.5|3516|3511.5|3515|3510.5|0
1733491200000|2024-12-06 13:20:00|3515.5|3511|3516|3511.5|3516|3511.5|3515|3510.5|0
1733491500000|2024-12-06 13:25:00|3515.5|3511|3518|3506.5|3518|3511|3513.5|3506.5|0
1733491800000|2024-12-06 13:30:00|3518.5|3507|3517.5|3512.5|3519|3513|3516|3507|0
1733492100000|2024-12-06 13:35:00|3517|3512|3517.5|3513|3517.5|3513|3514.5|3510|0
1733492400000|2024-12-06 13:40:00|3517|3512.5|3514.5|3509.5|3517|3512.5|3514.5|3509.5|1
1733492700000|2024-12-06 13:45:00|3515.5|3510|3515.5|3510.5|3516.5|3511.5|3514.5|3510|0
1733493000000|2024-12-06 13:50:00|3515|3510|3514.5|3509.5|3515|3510|3513.5|3509|0
1733493300000|2024-12-06 13:55:00||3510||3510||3510.5||3510|0
1733493600000|2024-12-06 14:00:00|3515.5|3510.5|3519.5|3514.5|3519.5|3514.5|3515.5|3510.5|0
1733493900000|2024-12-06 14:05:00|3519|3514|3518.5|3513.5|3519|3514|3517.5|3512.5|0
1733494200000|2024-12-06 14:10:00|3519.5|3514|3520|3516.5|3520.5|3516.5|3519.5|3514|2
1733494500000|2024-12-06 14:15:00|3519.5|3514|3519.5|3514.5|3519.5|3514.5|3518.5|3514|2
1733494800000|2024-12-06 14:20:00|3519||3519.5||3519.5||3519||0
1733495100000|2024-12-06 14:25:00|3519|3514|3519.5|3514.5|3519.5|3514.5|3518.5|3514|0
1733495400000|2024-12-06 14:30:00|3519|3514|3520|3515|3520|3515|3518|3513|0
1733495700000|2024-12-06 14:35:00|3519.5|3514.5|3518|3513|3519.5|3514.5|3516.5|3512|0
1733496000000|2024-12-06 14:40:00|3517.5|3512.5|3519|3514.5|3519.5|3514.5|3515.5|3511.5|0
1733496300000|2024-12-06 14:45:00|3519.5|3514|3519|3514.5|3520|3514.5|3516.5|3512.5|0
1733496600000|2024-12-06 14:50:00|3518.5|3514|3520.5|3515.5|3522.5|3517.5|3518|3513.5|0
1733496900000|2024-12-06 14:55:00|3520|3515|3525|3513.5|3525|3516.5|3519|3513.5|0
1733497200000|2024-12-06 15:00:00|3525.5|3514|3530|3525.5|3531|3526.5|3523|3514|0
1733497500000|2024-12-06 15:05:00|3529.5|3525|3529.5|3524.5|3530|3525|3527.5|3523|0
1733497800000|2024-12-06 15:10:00|3530|3525.5|3529|3524.5|3531|3526|3528.5|3524|0
1733498100000|2024-12-06 15:15:00|3529.5|3524|3528|3524|3529.5|3525|3528|3523.5|0
1733498400000|2024-12-06 15:20:00|3527|3523.5|3528|3523.5|3529.5|3525|3527|3523|0
1733498700000|2024-12-06 15:25:00|3527.5|3523|3528.5|3522.5|3529|3524|3527|3522.5|0
1733499000000|2024-12-06 15:30:00|3528|3522|3526.5|3522.5|3528|3522.5|3526|3521.5|1
1733499300000|2024-12-06 15:35:00|3527|3522|3528|3523.5|3529|3524.5|3526.5|3522|0
1733499600000|2024-12-06 15:40:00|3527.5|3523|3529|3524|3529|3524|3527.5|3523|0
1733499900000|2024-12-06 15:45:00|3528.5|3523.5|3527.5|3523|3529|3523.5|3526.5|3522.5|0
1733500200000|2024-12-06 15:50:00|3527|3522.5|3524|3519|3527.5|3522.5|3523|3519|0
1733500500000|2024-12-06 15:55:00|3524.5|3520|3522.5|3518|3524.5|3520|3522|3518|0
1733500800000|2024-12-06 16:00:00|3523|3517.5|3523|3518.5|3523.5|3518.5|3522|3517.5|0
1733501100000|2024-12-06 16:05:00|3523.5|3519.5|3524.5|3520|3525|3520.5|3523.5|3519.5|0
1733501400000|2024-12-06 16:10:00|3524|3519.5|3524|3519|3524.5|3519.5|3523.5|3519|0
1733501700000|2024-12-06 16:15:00|3524.5|3519.5|3525.5|3521|3526|3521|3524.5|3519.5|0
1733502000000|2024-12-06 16:20:00|3525|3522|3526.5|3521.5|3527|3522|3525|3521.5|0
1733502300000|2024-12-06 16:25:00|3527|3522.5|3528.5|3523.5|3529|3523.5|3527|3522.5|0
1733502600000|2024-12-06 16:30:00|3535.5|3523|3536.5|3511|3552|3523|3532.5|3499|0
1733502900000|2024-12-06 16:35:00|3536|3511.5|3544.5|3513|3544.5|3518.5|3535|3510.5|0
1733503200000|2024-12-06 16:40:00|3544|3513.5|3541.5|3516|3544|3518.5|3536|3511|0
1733503500000|2024-12-06 16:45:00|3541|3516.5|3541.5|3511|3542|3516.5|3536|3511|0
1733503800000|2024-12-06 16:50:00|3580.5|3471|3580.5|3471|3580.5|3471|3580.5|3471|0
1733504400000|2024-12-06 17:00:00|3578.5|3471.5|3578.5|3469|3578.5|3471.5|3578.5|3469|0
1733505300000|2024-12-06 17:15:00||3471||3471||3471||3471|0
1733505600000|2024-12-06 17:20:00||3471.5||3471||3471.5||3471|0
1733505900000|2024-12-06 17:25:00|3576.5||3576||3576.5||3576||0
1733508300000|2024-12-06 18:05:00||3471.5||3473||3473||3471|0
1733510400000|2024-12-06 18:40:00||3471||3471||3471||3471|0
1733512200000|2024-12-06 19:10:00|3577.5|3469.5|3575|3469.5|3577.5|3469.5|3575|3469.5|0
1733513400000|2024-12-06 19:30:00||3470||3469.5||3470||3469.5|0
1733513700000|2024-12-06 19:35:00||3471.5||3471.5||3471.5||3471.5|0
1733518500000|2024-12-06 20:55:00|3575.5||3575.5||3575.5||3575.5||0
1733727600000|2024-12-09 07:00:00|3552.5|3496.5|3577.5|3469.5|3577.5|3496.5|3550.5|3469.5|0
1733730000000|2024-12-09 07:40:00|3569.5|3504|3569.5|3504|3569.5|3504|3569.5|3504|0
1733730600000|2024-12-09 07:50:00|3570|3420.5|3592|3481|3599|3492|3570|3398|0
1733730900000|2024-12-09 07:55:00|3586|3487.5|3558|3518|3586|3518|3558|3444|0
1733731200000|2024-12-09 08:00:00|3557|3518.5|3561.5|3539.5|3594|3541.5|3547|3485|0
1733731500000|2024-12-09 08:05:00|3555|3539|3539|3531|3555.5|3539.5|3539|3528|0
1733731800000|2024-12-09 08:10:00|3538.5|3531.5|3537|3532.5|3539.5|3535|3536.5|3531|0
1733732100000|2024-12-09 08:15:00|3537.5|3532|3539|3534|3540|3535|3537.5|3532|0
1733732400000|2024-12-09 08:20:00|3539.5|3535|3539.5|3535|3541|3536.5|3539.5|3534|0
1733732700000|2024-12-09 08:25:00|3539|3534.5|3537|3532|3539.5|3534.5|3536.5|3532|0
1733733000000|2024-12-09 08:30:00|3537.5|3533|3537.5|3532.5|3539.5|3534.5|3537.5|3532.5|0
1733733300000|2024-12-09 08:35:00|3538|3533.5|3540|3535|3540.5|3535.5|3538|3533.5|0
1733733600000|2024-12-09 08:40:00|3539.5|3536|3540.5|3536|3543|3538|3539.5|3536|0
1733733900000|2024-12-09 08:45:00|3540|3535.5|3542.5|3538|3544.5|3540|3540|3535.5|0
1733734200000|2024-12-09 08:50:00|3543|3538.5|3543|3538.5|3545|3540.5|3542.5|3538.5|0
1733734500000|2024-12-09 08:55:00|3542.5|3538|3540|3535.5|3543|3538|3539|3534.5|0
1733734800000|2024-12-09 09:00:00|3540.5|3535|3536.5|3531.5|3540.5|3535|3535|3530.5|0
1733735100000|2024-12-09 09:05:00|3536|3531|3531|3526.5|3536.5|3531|3531|3526.5|0
1733735400000|2024-12-09 09:10:00|3531.5|3526|3531.5|3527|3532.5|3528|3528.5|3524.5|0
1733735700000|2024-12-09 09:15:00|3531|3526.5|3530.5|3526|3531|3526.5|3529.5|3525|0
1733736000000|2024-12-09 09:20:00|3529.5|3525.5|3529.5|3525|3530|3525.5|3528.5|3524|0
1733736300000|2024-12-09 09:25:00|3529|3526|3530|3525.5|3531|3526|3529|3525.5|0
1733736600000|2024-12-09 09:30:00|3530.5|3526.5|3529|3525|3531|3526.5|3528|3524|0
1733736900000|2024-12-09 09:35:00|3529.5|3526|3530.5|3526|3531.5|3527|3529|3526|0
1733737200000|2024-12-09 09:40:00|3529.5|3525.5|3529|3524.5|3530|3525.5|3528.5|3524|0
1733737500000|2024-12-09 09:45:00|3529.5|3525.5|3529|3524.5|3530.5|3526|3528.5|3524.5|0
1733737800000|2024-12-09 09:50:00|3528.5|3524|3528|3523|3528.5|3524|3526.5|3522.5|0
1733738100000|2024-12-09 09:55:00|3527.5|3524|3529|3525|3529.5|3525|3527.5|3523|0
1733738400000|2024-12-09 10:00:00|3529.5|3526|3529.5|3525|3530.5|3526|3529|3525|0
1733738700000|2024-12-09 10:05:00|3529|3526|3529|3524.5|3531|3526|3528.5|3524.5|0
1733739000000|2024-12-09 10:10:00|3528.5|3524|3529|3524.5|3530|3525|3528.5|3524|0
1733739300000|2024-12-09 10:15:00|3528.5|3524|3525|3520.5|3529|3524|3524.5|3520.5|0
1733739600000|2024-12-09 10:20:00|3525.5|3521.5|3525|3520|3526.5|3522|3525|3520|0
1733739900000|2024-12-09 10:25:00|3524.5|3520.5|3525.5|3521|3527|3522|3524|3520.5|0
1733740200000|2024-12-09 10:30:00|3525|3520.5|3525.5|3521|3526|3521.5|3524.5|3520.5|0
1733740500000|2024-12-09 10:35:00|3526|3520.5|3527|3515|3528|3521.5|3523.5|3513|0
1733740800000|2024-12-09 10:40:00|3526.5|3515.5|3521.5|3517|3526.5|3518|3521|3512.5|0
1733741100000|2024-12-09 10:45:00|3522|3518|3521|3516|3522.5|3518|3520.5|3516|0
1733741400000|2024-12-09 10:50:00|3520|3516.5|3521|3516|3522|3517|3520|3516|0
1733741700000|2024-12-09 10:55:00|3520.5|3517|3521|3517|3522|3517|3520.5|3517|0
1733742000000|2024-12-09 11:00:00|3521.5|3516.5|3523.5|3519|3524|3519|3521.5|3516.5|0
1733742300000|2024-12-09 11:05:00|3522.5|3518.5|3521.5|3517|3523|3518.5|3521.5|3517|0
1733742600000|2024-12-09 11:10:00|3522|3516.5|3523|3518.5|3523.5|3519|3520.5|3516.5|0
1733742900000|2024-12-09 11:15:00|3522|3518|3522.5|3518|3523|3518|3522|3518|0
1733743200000|2024-12-09 11:20:00|3523|3519|3524|3519.5|3524.5|3520|3523|3519|0
1733743500000|2024-12-09 11:25:00|3523.5|3519|3523|3518.5|3524.5|3520|3523|3518.5|0
1733743800000|2024-12-09 11:30:00|3523.5|3519.5|3524|3519.5|3524.5|3520|3522.5|3518.5|0
1733744100000|2024-12-09 11:35:00|3524.5|3520.5|3521.5|3517|3525|3520.5|3520.5|3516|0
1733744400000|2024-12-09 11:40:00|3522|3518|3522.5|3518|3523|3518.5|3521.5|3517.5|0
1733744700000|2024-12-09 11:45:00|3522|3517.5|3521.5|3517|3522.5|3517.5|3521|3516.5|0
1733745000000|2024-12-09 11:50:00|3522|3518|3521.5|3517|3522.5|3518|3521|3516.5|0
1733745300000|2024-12-09 11:55:00|3522|3518|3524|3519|3524|3519|3521.5|3518|0
1733745600000|2024-12-09 12:00:00|3528.5|3515|3525.5|3520.5|3529.5|3520.5|3525|3514|0
1733745900000|2024-12-09 12:05:00|3525|3521.5|3527.5|3522.5|3528|3522.5|3525|3521.5|0
1733746200000|2024-12-09 12:10:00|3527|3522|3526.5|3522|3527.5|3523|3526|3522|0
1733746500000|2024-12-09 12:15:00|3526|3521.5|3525.5|3520.5|3526.5|3521.5|3525|3520.5|0
1733746800000|2024-12-09 12:20:00|3526|3521.5|3528|3523|3528|3523|3526|3521.5|0
1733747100000|2024-12-09 12:25:00|3528.5|3524|3528.5|3523.5|3529|3524|3527.5|3523|0
1733747400000|2024-12-09 12:30:00|3528|3523|3528|3523|3528.5|3523|3527|3523|0
1733747700000|2024-12-09 12:35:00|3527.5|3524|3530.5|3525.5|3530.5|3525.5|3527.5|3523.5|0
1733748000000|2024-12-09 12:40:00|3530|3525|3530|3525|3530.5|3525|3529.5|3525|0
1733748300000|2024-12-09 12:45:00|3529.5|3524.5|3529.5|3524.5|3530|3524.5|3529|3524.5|0
1733748600000|2024-12-09 12:50:00|3529|3524|3528.5|3524|3529|3524.5|3526.5|3523.5|5
1733748900000|2024-12-09 12:55:00|3528|3523.5|3526.5|3522|3528.5|3523.5|3526.5|3522|1
1733749200000|2024-12-09 13:00:00||3522.5||3522||3522.5||3521.5|0
1733749500000|2024-12-09 13:05:00|3528|3523|3529|3524|3529|3524|3528|3523|0
1733749800000|2024-12-09 13:10:00|3530|3524.5|3530|3525|3530|3525|3530|3524.5|0
1733750100000|2024-12-09 13:15:00|3531|3525.5|3531|3526|3531|3526|3531|3525.5|0
1733750400000|2024-12-09 13:20:00|3530|3525.5|3531|3526|3531|3526|3530|3525.5|0
1733750700000|2024-12-09 13:25:00|3532|3526.5|3532|3527|3532|3527|3532|3526.5|0
1733751000000|2024-12-09 13:30:00|3533|3527.5|3534|3529|3534|3529|3533|3527.5|0
1733751300000|2024-12-09 13:35:00|3533.5|3528.5|3536.5|3531|3536.5|3531|3533|3528.5|0
1733751600000|2024-12-09 13:40:00|3538|3531.5|3538|3533|3538|3533|3538|3531.5|0
1733752200000|2024-12-09 13:50:00|3539|3533.5|3540|3535|3540|3535|3539|3533.5|0
1733752500000|2024-12-09 13:55:00|3539.5|3534.5|3540|3535|3540|3535|3539|3534.5|0
1733752800000|2024-12-09 14:00:00|3541|3535.5|3541|3536|3541|3536|3541|3535.5|0
1733753100000|2024-12-09 14:05:00|3540.5|3535.5|3540|3535|3540.5|3535.5|3539|3534.5|0
1733753400000|2024-12-09 14:10:00|3539.5|3534.5|3540|3535|3540|3535|3539|3534.5|0
1733753700000|2024-12-09 14:15:00|3539.5||3540||3540||3539.5||0
1733754000000|2024-12-09 14:20:00|3541|3535.5|3541|3536|3541|3536|3541|3535.5|0
1733754300000|2024-12-09 14:25:00|3542|3536.5|3542|3537|3543|3537|3541.5|3536.5|0
1733754600000|2024-12-09 14:30:00|3541.5|3536.5|3536.5|3532|3541.5|3536.5|3536|3532|4
1733754900000|2024-12-09 14:35:00|3537|3533|3539|3534|3539|3534.5|3536|3532.5|0
1733755200000|2024-12-09 14:40:00|3539.5|3535|3538.5|3534|3541|3536.5|3538.5|3534|0
1733755500000|2024-12-09 14:45:00|3539|3535|3540.5|3535.5|3540.5|3536|3538|3535|1
1733755800000|2024-12-09 14:50:00|3540|3535|3542|3537.5|3542|3537.5|3539|3534.5|0
1733756100000|2024-12-09 14:55:00|3542.5|3537|3544|3532.5|3544|3537|3540.5|3532.5|0
1733756400000|2024-12-09 15:00:00|3543.5|3533|3540.5|3536|3543.5|3538|3540|3533|0
1733756700000|2024-12-09 15:05:00|3540|3535.5|3542.5|3538|3542.5|3538|3539.5|3535|0
1733757000000|2024-12-09 15:10:00|3543|3538.5|3539|3534.5|3544.5|3540|3538|3533.5|0
1733757300000|2024-12-09 15:15:00|3539.5|3535.5|3541|3536|3541|3536.5|3539|3535.5|0
1733757600000|2024-12-09 15:20:00|3540.5|3535.5|3541|3536|3542|3537|3540|3535.5|0
1733757900000|2024-12-09 15:25:00|3541.5|3537|3537.5|3532.5|3541.5|3537|3537.5|3532.5|0
1733758200000|2024-12-09 15:30:00|3537|3533.5|3541|3536|3541|3536.5|3537|3533.5|0
1733758500000|2024-12-09 15:35:00|3540.5|3535.5|3539.5|3535|3541.5|3537|3539.5|3535|0
1733758800000|2024-12-09 15:40:00|3539|3534.5|3541.5|3537|3542|3537|3539|3534.5|0
1733759100000|2024-12-09 15:45:00|3541|3536.5|3535.5|3530.5|3541.5|3536.5|3535.5|3530.5|0
1733759400000|2024-12-09 15:50:00|3536|3531|3537.5|3532.5|3537.5|3532.5|3534.5|3530|0
1733759700000|2024-12-09 15:55:00|3537|3532|3536.5|3532|3537.5|3533|3536.5|3532|0
1733760000000|2024-12-09 16:00:00|3537|3532.5|3535.5|3531|3537.5|3533|3535|3530.5|0
1733760300000|2024-12-09 16:05:00|3536|3530.5|3532|3527.5|3536|3530.5|3531.5|3527.5|0
1733760600000|2024-12-09 16:10:00|3531.5|3527|3532.5|3528|3533.5|3528.5|3530|3525.5|0
1733760900000|2024-12-09 16:15:00|3532|3527.5|3534|3529.5|3534|3529.5|3532|3527.5|0
1733761200000|2024-12-09 16:20:00|3534.5|3530|3537.5|3532|3537.5|3532|3534.5|3530|0
1733761500000|2024-12-09 16:25:00|3537|3532.5|3539.5|3533.5|3540|3535|3537|3532.5|0
1733761800000|2024-12-09 16:30:00|3539|3524|3543|3525|3560|3528.5|3539|3522.5|0
1733762100000|2024-12-09 16:35:00|3542.5|3525.5|3548|3517|3549|3531|3542.5|3516.5|0
1733762400000|2024-12-09 16:40:00|3547.5|3517.5|3544.5|3519|3550.5|3524.5|3542.5|3516.5|0
1733762700000|2024-12-09 16:45:00|3550.5|3519.5|3550|3519|3550.5|3524.5|3544.5|3518.5|0
1733763000000|2024-12-09 16:50:00|3587|3480.5|3589|3480.5|3589|3480.5|3587|3480.5|0
1733763300000|2024-12-09 16:55:00||3481||3480.5||3481||3480.5|0
1733763900000|2024-12-09 17:05:00|3587|3478.5|3587|3478.5|3587|3478.5|3587|3478.5|0
1733764800000|2024-12-09 17:20:00||3479||3478.5||3479||3478.5|0
1733766600000|2024-12-09 17:50:00|3585|3476.5|3585|3476.5|3585|3476.5|3585|3476.5|0
1733767200000|2024-12-09 18:00:00||3477||3476.5||3477||3476.5|0
1733769300000|2024-12-09 18:35:00|3587|3478.5|3589|3480.5|3589|3480.5|3587|3478.5|0
1733769900000|2024-12-09 18:45:00|3591|3482.5|3591|3482.5|3591|3482.5|3591|3482.5|0
1733770800000|2024-12-09 19:00:00|3589|3480.5|3589|3480.5|3589|3480.5|3589|3480.5|0
1733772300000|2024-12-09 19:25:00||3481||3480.5||3481||3480.5|0
1733773200000|2024-12-09 19:40:00|3587|3478.5|3587|3478.5|3587|3478.5|3587|3478.5|0
1733773800000|2024-12-09 19:50:00|3585|3476.5|3585|3476.5|3585|3476.5|3585|3476.5|0
1733776800000|2024-12-09 20:40:00|3582.5|3474.5|3582.5|3474.5|3582.5|3474.5|3582.5|3474.5|0
1733814000000|2024-12-10 07:00:00|3548|3492|3575|3466.5|3577|3494|3548|3466.5|0
1733817600000|2024-12-10 08:00:00|3548.5|3502|3552.5|3534.5|3562|3536|3530.5|3495|0
1733817900000|2024-12-10 08:05:00|3551.5|3534|3547|3542.5|3551.5|3542.5|3544|3533.5|0
1733818200000|2024-12-10 08:10:00|3547.5|3543|3551|3546|3565.5|3546|3547|3521.5|0
1733818500000|2024-12-10 08:15:00|3550.5|3545.5|3550|3544|3551|3546.5|3548.5|3543.5|0
1733818800000|2024-12-10 08:20:00|3549.5|3544.5|3552|3547|3552|3547|3548|3543.5|0
1733819100000|2024-12-10 08:25:00|3551.5|3546.5|3554.5|3549|3555.5|3549|3551|3545.5|0
1733819400000|2024-12-10 08:30:00|3554|3548.5|3554|3548|3554|3548.5|3552.5|3547.5|0
1733819700000|2024-12-10 08:35:00|3556||3554||3556||3554||0
1733820000000|2024-12-10 08:40:00|3556.5|3549.5|3556|3547.5|3556.5|3551.5|3556|3546.5|1
1733820300000|2024-12-10 08:45:00|3555|3547|3554.5|3547.5|3555|3548|3554.5|3545.5|0
1733820600000|2024-12-10 08:50:00|3553.5|3547|3553.5|3545|3553.5|3548|3553.5|3545|0
1733820900000|2024-12-10 08:55:00|3573.5|3544.5|3551|3546|3575.5|3547|3551|3518|0
1733821200000|2024-12-10 09:00:00|3551.5|3546.5|3551.5|3546.5|3551.5|3546.5|3551|3544.5|0
1733821500000|2024-12-10 09:05:00|3551|3546|3553|3547.5|3553|3548|3551|3546|0
1733821800000|2024-12-10 09:10:00||3548||3547||3548.5||3546.5|0
1733822100000|2024-12-10 09:15:00|3553.5|3548|3552|3547.5|3553.5|3548|3551.5|3546.5|4
1733822400000|2024-12-10 09:20:00|3551.5|3547|3550.5|3545.5|3551.5|3547|3549|3544.5|0
1733822700000|2024-12-10 09:25:00|3550|3545|3548|3543|3550|3545|3547|3542|0
1733823000000|2024-12-10 09:30:00|3547.5|3542.5|3548|3543|3548.5|3543.5|3547|3542.5|0
1733823300000|2024-12-10 09:35:00|3547.5|3542.5|3542.5|3538|3547.5|3542.5|3542|3537|0
1733823600000|2024-12-10 09:40:00|3542|3537.5|3543|3538|3544|3539.5|3542|3537|0
1733823900000|2024-12-10 09:45:00|3543.5|3538.5|3543|3538.5|3548|3539|3542|3532|0
1733824200000|2024-12-10 09:50:00|3542.5|3538|3542.5|3537.5|3542.5|3538|3542|3537.5|0
1733824500000|2024-12-10 09:55:00|3543|3538.5|3544|3539|3544.5|3539.5|3542.5|3538.5|0
1733824800000|2024-12-10 10:00:00|3543.5|3538.5|3541.5|3537|3543.5|3538.5|3541|3536.5|0
1733825100000|2024-12-10 10:05:00|3542|3538|3541|3536|3542.5|3538|3539.5|3535|0
1733825400000|2024-12-10 10:10:00|3541.5|3536.5|3542.5|3538|3543.5|3538.5|3541.5|3536.5|0
1733825700000|2024-12-10 10:15:00|3543|3537.5|3543.5|3539|3544.5|3539.5|3543|3537.5|0
1733826000000|2024-12-10 10:20:00|3544|3538.5|3543|3538|3544|3538.5|3542.5|3538|0
1733826300000|2024-12-10 10:25:00|3543.5|3539|3545|3540|3545|3540|3543.5|3539|0
1733826600000|2024-12-10 10:30:00|3545.5|3541|3545.5|3540.5|3546|3541|3545|3540|0
1733826900000|2024-12-10 10:35:00|3545|3540|3544.5|3539.5|3546|3541|3544|3539.5|0
1733827200000|2024-12-10 10:40:00|3544|3539|3544|3539.5|3544|3539.5|3542|3537.5|0
1733827500000|2024-12-10 10:45:00|3543.5|3539|3542.5|3538|3544.5|3540|3542|3537.5|0
1733827800000|2024-12-10 10:50:00|3543|3539|3544.5|3539.5|3544.5|3539.5|3543|3538.5|0
1733828100000|2024-12-10 10:55:00|3544|3539|3545.5|3540.5|3545.5|3541|3543.5|3539|0
1733828400000|2024-12-10 11:00:00|3546|3541|3548.5|3543.5|3548.5|3544|3546|3541|0
1733828700000|2024-12-10 11:05:00|3548|3543|3548|3543|3548.5|3543|3548|3543|0
1733829000000|2024-12-10 11:10:00|3548.5|3544|3550.5|3546|3550.5|3546|3548|3544|0
1733829300000|2024-12-10 11:15:00|3551|3547|3551.5|3547|3551.5|3547|3550.5|3547|0
1733829600000|2024-12-10 11:20:00|3552|3547.5|3554|3549|3554|3549|3552|3547.5|0
1733829900000|2024-12-10 11:25:00|3554.5|3550|3554.5|3549.5|3554.5|3550|3554|3549.5|0
1733830200000|2024-12-10 11:30:00|3555|3550|3558|3552.5|3558.5|3553.5|3554.5|3550|0
1733830500000|2024-12-10 11:35:00|3557|3552|3559|3554|3559.5|3555|3556|3551.5|0
1733830800000|2024-12-10 11:40:00|3558.5|3553.5|3559|3554|3559|3554.5|3558|3553.5|0
1733831100000|2024-12-10 11:45:00|3558.5|3553.5|3559|3554.5|3559.5|3555|3558|3553|0
1733831400000|2024-12-10 11:50:00|3559.5|3554|3559|3554.5|3559.5|3555|3558.5|3554|0
1733831700000|2024-12-10 11:55:00|3559.5|3555.5|3558.5|3554|3560|3555.5|3558.5|3554|0
1733832000000|2024-12-10 12:00:00|3563|3550|3558.5|3554|3563|3554|3558.5|3548|0
1733832300000|2024-12-10 12:05:00|3558|3553.5|3560.5|3555.5|3560.5|3555.5|3558|3553.5|0
1733832600000|2024-12-10 12:10:00|3560|3555|3558.5|3553.5|3560.5|3555|3558|3553.5|0
1733832900000|2024-12-10 12:15:00|3559|3554|3558.5|3553.5|3559|3554.5|3557|3552.5|0
1733833200000|2024-12-10 12:20:00|3558|3553|3558|3553|3558.5|3553|3558|3553|0
1733833500000|2024-12-10 12:25:00|3558.5|3554|3559|3554|3559|3554.5|3558|3553.5|0
1733833800000|2024-12-10 12:30:00|3558.5|3553.5|3559|3553.5|3559|3554.5|3558|3553.5|0
1733834100000|2024-12-10 12:35:00|3558.5|3554|3557|3552|3558.5|3554.5|3557|3552|0
1733834400000|2024-12-10 12:40:00|3557.5|3552.5|3558|3552.5|3558|3553|3557|3552.5|0
1733834700000|2024-12-10 12:45:00|3557.5|3553.5|3559|3554|3559|3554.5|3557.5|3553.5|0
1733835000000|2024-12-10 12:50:00|3559.5|3554.5|3560|3555|3560|3555.5|3559|3554.5|0
1733835300000|2024-12-10 12:55:00|3559.5|3554.5|3559.5|3555|3560|3555.5|3559|3554.5|0
1733835600000|2024-12-10 13:00:00|3560|3555.5|3561|3556|3562|3557|3560|3555.5|0
1733835900000|2024-12-10 13:05:00|3560.5|3556.5|3561.5|3557|3562|3557.5|3560.5|3556.5|0
1733836200000|2024-12-10 13:10:00|3562|3556.5|3561.5|3557|3562|3557|3560.5|3556|0
1733836500000|2024-12-10 13:15:00|3562|3558|3562|3557.5|3563.5|3559|3562|3557.5|0
1733836800000|2024-12-10 13:20:00|3562.5|3557|3557.5|3553|3562.5|3557|3557.5|3553|0
1733837100000|2024-12-10 13:25:00|3557|3552.5|3558.5|3553.5|3559|3554|3557|3552|0
1733837400000|2024-12-10 13:30:00|3558|3554|3557|3552|3558|3554|3556|3552|0
1733837700000|2024-12-10 13:35:00|3556.5|3552.5|3560|3555.5|3560|3555.5|3556.5|3552.5|6
1733838000000|2024-12-10 13:40:00|3560.5|3554.5|3560.5|3555.5|3561|3555.5|3560|3554.5|0
1733838300000|2024-12-10 13:45:00|3561|3556.5|3563.5|3559|3563.5|3559|3560.5|3556|0
1733838600000|2024-12-10 13:50:00|3564|3559.5|3564|3559.5|3565|3560|3564|3559.5|0
1733838900000|2024-12-10 13:55:00|3563.5|3559|3563.5|3559|3564|3559|3562.5|3558|0
1733839200000|2024-12-10 14:00:00|3563|3558.5|3563.5|3558|3563.5|3559|3562.5|3558|0
1733839500000|2024-12-10 14:05:00|3564|3558.5|3559.5|3554.5|3564|3559|3559.5|3554.5|0
1733839800000|2024-12-10 14:10:00|3559|3554|3562|3557|3562|3557|3558.5|3554|0
1733840100000|2024-12-10 14:15:00|3561.5|3557.5|3564.5|3559.5|3565|3560.5|3561.5|3557.5|0
1733840400000|2024-12-10 14:20:00|3564|3559|3564|3559|3564.5|3559.5|3561.5|3557|0
1733840700000|2024-12-10 14:25:00|3563.5|3558.5|3566|3561|3566.5|3561|3562.5|3558|0
1733841000000|2024-12-10 14:30:00|3565.5|3560.5|3562.5|3557.5|3566.5|3561|3562.5|3557.5|0
1733841300000|2024-12-10 14:35:00|3562|3557|3561.5|3557|3562.5|3557.5|3560.5|3556|0
1733841600000|2024-12-10 14:40:00|3562|3556.5|3563|3558|3563|3558|3561|3556|0
1733841900000|2024-12-10 14:45:00|3563.5|3559|3559.5|3555|3563.5|3559|3559|3554|0
1733842200000|2024-12-10 14:50:00|3559|3554.5|3556|3551|3560|3555.5|3555|3550|0
1733842500000|2024-12-10 14:55:00|3556.5|3551.5|3556.5|3552|3556.5|3552|3554|3549.5|0
1733842800000|2024-12-10 15:00:00|3557|3551.5|3557|3552.5|3557.5|3552.5|3555|3550.5|0
1733843100000|2024-12-10 15:05:00|3557.5|3553|3560|3555|3560.5|3555.5|3556.5|3552|0
1733843400000|2024-12-10 15:10:00|3559.5|3556|3562|3557|3562|3557|3559.5|3555|0
1733843700000|2024-12-10 15:15:00|3561.5|3557.5|3562.5|3557.5|3563.5|3559|3561.5|3557|0
1733844000000|2024-12-10 15:20:00|3562|3558|3563|3558|3563.5|3558.5|3562|3558|0
1733844300000|2024-12-10 15:25:00|3562.5|3557.5|3559|3554.5|3562.5|3557.5|3559|3554.5|0
1733844600000|2024-12-10 15:30:00|3559.5|3555|3559|3554|3560.5|3556|3559|3554|0
1733844900000|2024-12-10 15:35:00|3558.5|3553.5|3558.5|3553|3558.5|3553.5|3557.5|3553|0
1733845200000|2024-12-10 15:40:00|3558|3553.5|3558.5|3554|3559|3556.5|3557|3552|4
1733845500000|2024-12-10 15:45:00|3558|3553.5|3559|3554.5|3559.5|3555|3557.5|3553|0
1733845800000|2024-12-10 15:50:00|3558.5|3554|3559|3553.5|3559|3554|3558.5|3553.5|1
1733846100000|2024-12-10 15:55:00|3560|3554|3561|3556|3562|3556.5|3560|3554|0
1733846400000|2024-12-10 16:00:00|3561.5|3556.5|3563|3557.5|3563|3557.5|3560.5|3556|0
1733846700000|2024-12-10 16:05:00|3562.5|3557|3560|3555|3562.5|3558.5|3559.5|3555|1
1733847000000|2024-12-10 16:10:00|3560.5|3554.5|3558.5|3553.5|3560.5|3554.5|3558|3553.5|0
1733847300000|2024-12-10 16:15:00|3558|3553|3557.5|3553|3558|3553|3556.5|3552|0
1733847600000|2024-12-10 16:20:00|3557|3552.5|3556|3551.5|3557.5|3552.5|3556|3551.5|0
1733847900000|2024-12-10 16:25:00|3556.5|3552|3556.5|3551.5|3557|3552.5|3556.5|3550.5|0
1733848200000|2024-12-10 16:30:00|3556|3544.5|3563|3526.5|3565|3546.5|3556|3526.5|0
1733848500000|2024-12-10 16:35:00|3562.5|3527|3568|3537.5|3568.5|3543|3560.5|3526.5|0
1733848800000|2024-12-10 16:40:00|3567.5|3538|3567|3537.5|3568.5|3543|3562.5|3537|0
1733849100000|2024-12-10 16:45:00|3566|3538.5|3566|3535.5|3568.5|3543|3560.5|3535|0
1733849400000|2024-12-10 16:50:00|3607|3497|3568.5|3542.5|3607|3542.5|3561|3497|0
1733849700000|2024-12-10 16:55:00|3568|3536.5|3563|3537|3569|3542.5|3563|3536.5|0
1733850000000|2024-12-10 17:00:00|3569|3537.5|3607|3497|3607|3542.5|3563|3497|0
1733851800000|2024-12-10 17:30:00|3609.5|3499|3609.5|3499|3609.5|3499|3609.5|3499|0
1733852100000|2024-12-10 17:35:00||3501.5||3501.5||3501.5||3501.5|0
1733853000000|2024-12-10 17:50:00||3499||3499||3499||3499|0
1733853900000|2024-12-10 18:05:00|3607||3607||3607||3607||0
1733854200000|2024-12-10 18:10:00||3497||3497||3497||3497|0
1733855700000|2024-12-10 18:35:00||3499||3499||3499||3499|0
1733856000000|2024-12-10 18:40:00|3609.5||3609.5||3609.5||3609.5||0
1733856900000|2024-12-10 18:55:00|3607|3497|3607|3497|3607|3497|3607|3497|0
1733857500000|2024-12-10 19:05:00|3605||3605||3605||3605||0
1733857800000|2024-12-10 19:10:00||3495||3495||3495||3495|0
1733858100000|2024-12-10 19:15:00||3497||3497||3497||3497|0
1733858400000|2024-12-10 19:20:00|3607||3607||3607||3607||0
1733859600000|2024-12-10 19:40:00|3609.5|3499|3609.5|3499|3609.5|3499|3609.5|3499|0
1733860200000|2024-12-10 19:50:00|3607||3607||3607||3607||0
1733860800000|2024-12-10 20:00:00||3497||3497||3497||3497|0
1733861400000|2024-12-10 20:10:00|3605||3605||3605||3605||0
1733861700000|2024-12-10 20:15:00||3495||3495||3495||3495|0
1733862600000|2024-12-10 20:30:00|3603|3493|3603|3493|3603|3493|3603|3493|0
1733900400000|2024-12-11 07:00:00|3578|3521|3607|3498|3607|3521|3578|3496|0
1733903100000|2024-12-11 07:45:00|3580|3518|3580|3518|3580|3518|3580|3518|0
1733903400000|2024-12-11 07:50:00|3607.5|3447|3619|3456.5|3620.5|3471.5|3607.5|3422.5|0
1733903700000|2024-12-11 07:55:00|3612.5|3462.5|3557.5|3532|3612.5|3532|3556|3456.5|0
1733904000000|2024-12-11 08:00:00|3558|3532.5|3563.5|3541|3572.5|3544|3558|3526|0
1733904300000|2024-12-11 08:05:00|3563|3540.5|3544|3539|3563|3540.5|3543.5|3537.5|0
1733904600000|2024-12-11 08:10:00|3544.5|3540|3545.5|3539.5|3546|3541|3544.5|3539|0
1733904900000|2024-12-11 08:15:00|3545|3540|3543.5|3538|3545.5|3540.5|3543.5|3538|0
1733905200000|2024-12-11 08:20:00|3543|3537.5|3545|3540.5|3545|3540.5|3541.5|3536.5|0
1733905500000|2024-12-11 08:25:00|3544.5|3540|3544.5|3539.5|3545|3540.5|3543.5|3538|0
1733905800000|2024-12-11 08:30:00|3545|3539|3546|3541.5|3546|3541.5|3543.5|3538|0
1733906100000|2024-12-11 08:35:00|3546.5|3542.5|3545.5|3540.5|3547.5|3543|3545.5|3540.5|0
1733906400000|2024-12-11 08:40:00|3545|3540|3540.5|3535.5|3545|3540|3540.5|3535.5|0
1733906700000|2024-12-11 08:45:00|3539.5|3535|3539.5|3535|3540|3535|3537.5|3533|0
1733907000000|2024-12-11 08:50:00|3540|3534.5|3541|3536.5|3541|3536.5|3539.5|3534.5|0
1733907300000|2024-12-11 08:55:00|3541.5|3537|3544|3539.5|3544|3539.5|3541.5|3536.5|0
1733907600000|2024-12-11 09:00:00|3543.5|3539|3546.5|3542|3546.5|3542|3543|3538|0
1733907900000|2024-12-11 09:05:00|3547|3541.5|3548.5|3544|3549|3544.5|3546|3541.5|0
1733908200000|2024-12-11 09:10:00|3548|3543.5|3549.5|3544.5|3550|3545.5|3547.5|3542.5|0
1733908500000|2024-12-11 09:15:00|3549|3544|3547.5|3542.5|3549|3544|3546.5|3541.5|0
1733908800000|2024-12-11 09:20:00|3547|3542|3548.5|3544|3549.5|3544.5|3547|3542|0
1733909100000|2024-12-11 09:25:00|3549|3543.5|3546.5|3541.5|3549|3544.5|3545.5|3541|0
1733909400000|2024-12-11 09:30:00|3546|3541|3545|3540.5|3546|3541|3544.5|3540|0
1733909700000|2024-12-11 09:35:00|3544.5|3540|3545.2|3540.2|3545.7|3541.2|3544.5|3539.5|0
1733910000000|2024-12-11 09:40:00|3544.7|3539.7|3544.7|3539.7|3545.2|3539.7|3543.2|3538.7|0
1733910300000|2024-12-11 09:45:00|3544.2|3539.2|3544.7|3539.2|3548.7|3540.7|3543.7|3533.2|0
1733910600000|2024-12-11 09:50:00|3545.2|3539.7|3547.7|3542.7|3551.2|3542.7|3544.7|3535.2|0
1733910900000|2024-12-11 09:55:00|3547.2|3542.2|3545.7|3541.2|3547.2|3542.2|3545.7|3541.2|0
1733911200000|2024-12-11 10:00:00|3545.2|3540.7|3543.2|3538.2|3545.2|3540.7|3543.2|3538.2|0
1733911500000|2024-12-11 10:05:00|3542.7|3537.7|3542.2|3537.2|3543.2|3537.7|3541.2|3537.2|0
1733911800000|2024-12-11 10:10:00|3541.7|3537.7|3543.2|3538.7|3543.7|3539.2|3541.7|3537.7|0
1733912100000|2024-12-11 10:15:00|3542.7|3538.2|3542.7|3537.7|3543.2|3538.7|3542.2|3537.2|0
1733912400000|2024-12-11 10:20:00|3542.2|3537.2|3542.2|3537.2|3543.2|3537.2|3541.7|3537.2|0
1733912700000|2024-12-11 10:25:00|3541.7|3536.7|3543.7|3538.7|3543.7|3538.7|3541.7|3536.7|0
1733913000000|2024-12-11 10:30:00|3544.2|3539.7|3544.7|3540.2|3544.7|3540.2|3543.7|3539.2|0
1733913300000|2024-12-11 10:35:00|3545.2|3539.7|3545.2|3540.7|3545.7|3540.7|3544.2|3539.7|0
1733913600000|2024-12-11 10:40:00|3544.7|3540.2|3544.2|3539.2|3544.7|3540.2|3543.7|3539.2|0
1733913900000|2024-12-11 10:45:00|3544.7|3539.7|3546.2|3541.7|3546.2|3541.7|3544.7|3539.7|0
1733914200000|2024-12-11 10:50:00|3546.7|3542.7|3546.7|3542.2|3547.2|3542.7|3546.7|3541.7|0
1733914500000|2024-12-11 10:55:00|3547.2|3541.7|3546.7|3541.7|3547.2|3541.7|3546.2|3541.7|0
1733914800000|2024-12-11 11:00:00|3547.2|3542.7|3546.7|3541.7|3547.7|3542.7|3546.2|3541.7|0
1733915100000|2024-12-11 11:05:00|3547.2|3542.7|3547.7|3543.2|3547.7|3543.2|3546.2|3541.7|0
1733915400000|2024-12-11 11:10:00|3548.2|3543.7|3548.7|3543.7|3549.2|3544.2|3548.2|3543.7|0
1733915700000|2024-12-11 11:15:00|3547.7|3543.2|3545.7|3541.2|3547.7|3543.2|3545.7|3541.2|0
1733916000000|2024-12-11 11:20:00|3546.2|3540.7|3543.7|3539.2|3546.2|3541.7|3543.7|3539.2|0
1733916300000|2024-12-11 11:25:00|3544.2|3538.7|3545.2|3540.7|3545.2|3540.7|3544.2|3538.7|0
1733916600000|2024-12-11 11:30:00|3545.7|3541.2|3546.2|3541.7|3546.7|3541.7|3545.7|3541.2|0
1733916900000|2024-12-11 11:35:00|3545.7|3541.2|3545.2|3540.2|3546.2|3541.2|3545.2|3540.2|0
1733917200000|2024-12-11 11:40:00|3545.7|3540.7|3546.2|3541.7|3547.2|3542.2|3545.7|3540.7|0
1733917500000|2024-12-11 11:45:00|3545.7|3541.2|3546.7|3541.7|3546.7|3541.7|3545.7|3540.7|0
1733917800000|2024-12-11 11:50:00|3547.2|3542.7|3546.7|3541.7|3547.2|3542.7|3546.2|3541.7|0
1733918100000|2024-12-11 11:55:00|3546.2|3542.7|3546.7|3541.7|3547.7|3542.7|3546.2|3541.7|0
1733918400000|2024-12-11 12:00:00|3546.2|3536.2|3544.2|3539.7|3550.7|3540.7|3544.2|3533.7|0
1733918700000|2024-12-11 12:05:00|3543.7|3539.2|3543.7|3538.7|3544.2|3539.7|3543.2|3538.7|0
1733919000000|2024-12-11 12:10:00|3544.2|3539.2|3544.7|3540.2|3545.2|3540.2|3543.7|3539.2|0
1733919300000|2024-12-11 12:15:00|3544.2|3539.7|3543.2|3538.2|3544.7|3539.7|3542.7|3538.2|0
1733919600000|2024-12-11 12:20:00|3543.7|3538.7|3544.7|3540.2|3545.2|3540.2|3543.7|3538.7|0
1733919900000|2024-12-11 12:25:00|3544.2|3539.7|3544.7|3539.2|3544.7|3539.7|3544.2|3539.2|0
1733920200000|2024-12-11 12:30:00|3545.2|3539.7|3545.2|3540.7|3545.2|3540.7|3545.2|3539.7|0
1733920500000|2024-12-11 12:35:00|3544.7|3540.2|3542.7|3537.7|3544.7|3540.2|3542.2|3537.7|0
1733920800000|2024-12-11 12:40:00|3542.2|3537.2|3542.2|3537.2|3542.2|3537.2|3541.7|3537.2|0
1733921100000|2024-12-11 12:45:00|3542.7|3538.2|3543.7|3539.2|3544.2|3539.2|3542.7|3538.2|0
1733921400000|2024-12-11 12:50:00|3544.2|3538.7|3542.2|3537.7|3544.2|3538.7|3542.2|3537.7|0
1733921700000|2024-12-11 12:55:00|3541.7|3537.2|3540.2|3535.7|3541.7|3537.2|3540.2|3535.7|0
1733922000000|2024-12-11 13:00:00|3540.7|3536.2|3540.7|3536.2|3542.2|3536.7|3540.7|3536.2|0
1733922300000|2024-12-11 13:05:00|3540.2|3535.7|3540.7|3536.2|3541.7|3537.2|3539.7|3535.2|0
1733922600000|2024-12-11 13:10:00|3540.2|3535.7|3539.7|3534.7|3540.2|3535.7|3538.7|3534.2|0
1733922900000|2024-12-11 13:15:00|3540.2|3535.2|3539.7|3535.2|3540.2|3535.7|3539.7|3535.2|0
1733923200000|2024-12-11 13:20:00|3539.2|3534.7|3540.7|3535.7|3540.7|3535.7|3539.2|3534.7|0
1733923500000|2024-12-11 13:25:00|3541.2|3536.7|3546.2|3534.7|3546.2|3537.2|3541.2|3534.7|0
1733923800000|2024-12-11 13:30:00|3546.7|3534.2|3545.7|3540.7|3546.7|3541.7|3542.7|3534.2|0
1733924100000|2024-12-11 13:35:00|3546.2|3541.2|3547.7|3543.2|3548.2|3543.7|3546.2|3541.2|0
1733924400000|2024-12-11 13:40:00|3548.2|3542.7|3543.7|3539.2|3548.2|3542.7|3543.2|3539.2|0
1733924700000|2024-12-11 13:45:00|3543.2|3538.7|3543.7|3538.7|3544.7|3539.7|3542.7|3538.7|0
1733925000000|2024-12-11 13:50:00|3543.2|3538.2|3542.7|3537.7|3543.7|3538.2|3542.7|3537.7|0
1733925300000|2024-12-11 13:55:00|3543.2|3538.7|3545.2|3540.2|3545.2|3540.2|3542.7|3538.2|0
1733925600000|2024-12-11 14:00:00|3545.7|3541.2|3545.2|3540.7|3545.7|3541.2|3543.2|3537.7|0
1733925900000|2024-12-11 14:05:00|3545.7|3539.7|3547.2|3542.7|3547.2|3542.7|3544.7|3539.7|0
1733926200000|2024-12-11 14:10:00|3546.7|3541.7|3545.7|3541.2|3546.7|3541.7|3545.2|3541.2|0
1733926500000|2024-12-11 14:15:00|3545.2|3540.2|3545.7|3541.2|3545.7|3541.2|3544.2|3540.2|0
1733926800000|2024-12-11 14:20:00|3546.2||3546.2||3546.2||3545.2||0
1733927100000|2024-12-11 14:25:00|3546.7|3541.7|3545.7|3540.7|3546.7|3542.2|3545.2|3540.7|0
1733927400000|2024-12-11 14:30:00|3545.2|3540.2|3546.7|3541.7|3546.7|3541.7|3542.7|3537.7|0
1733927700000|2024-12-11 14:35:00|3546.2|3542.7|3546.2|3541.7|3547.2|3542.7|3545.2|3540.7|0
1733928000000|2024-12-11 14:40:00|3546.7|3542.7|3551.2|3546.7|3551.2|3546.7|3546.7|3542.7|0
1733928300000|2024-12-11 14:45:00|3551.7|3547.7|3554.7|3550.7|3556.2|3551.7|3551.7|3547.7|0
1733928600000|2024-12-11 14:50:00|3555.2|3550.2|3557.2|3551.2|3557.7|3553.2|3555.2|3550.2|0
1733928900000|2024-12-11 14:55:00|3556.2|3552.2|3553.7|3548.7|3556.2|3552.2|3552.2|3547.7|0
1733929200000|2024-12-11 15:00:00|3554.2|3549.2|3551.7|3546.7|3554.2|3549.7|3549.7|3545.2|0
1733929500000|2024-12-11 15:05:00|3552.2|3547.7|3550.7|3545.7|3552.2|3547.7|3550.2|3545.7|0
1733929800000|2024-12-11 15:10:00|3551.2|3546.2|3550.7|3545.7|3551.2|3546.7|3550.2|3545.7|0
1733930100000|2024-12-11 15:15:00|3551.2|3545.2|3547.7|3542.7|3551.2|3545.2|3546.7|3542.7|0
1733930400000|2024-12-11 15:20:00|3548.2|3543.2|3548.2|3543.2|3549.2|3544.7|3547.2|3542.7|0
1733930700000|2024-12-11 15:25:00|3548.7|3543.7|3547.2|3542.2|3548.7|3544.2|3546.7|3542.2|0
1733931000000|2024-12-11 15:30:00|3547.7|3543.2|3547.7|3542.7|3549.2|3544.2|3547.7|3542.7|0
1733931300000|2024-12-11 15:35:00|3547.2|3542.2|3546.2|3541.2|3547.2|3542.2|3545.7|3541.2|0
1733931600000|2024-12-11 15:40:00|3546.7|3541.7|3546.7|3542.2|3547.2|3542.2|3545.7|3541.2|0
1733931900000|2024-12-11 15:45:00|3547.2|3542.7|3548.7|3543.7|3548.7|3544.2|3547.2|3542.2|0
1733932200000|2024-12-11 15:50:00|3549.2|3544.7|3548.2|3543.7|3550.7|3545.7|3547.7|3543.7|0
1733932500000|2024-12-11 15:55:00|3547.7|3543.2|3548.2|3543.2|3548.2|3543.7|3545.7|3541.7|0
1733932800000|2024-12-11 16:00:00|3548.7|3544.2|3549.7|3544.7|3549.7|3544.7|3547.7|3543.7|0
1733933100000|2024-12-11 16:05:00|3550.2|3545.2|3551.7|3547.2|3552.2|3547.7|3549.7|3545.2|0
1733933400000|2024-12-11 16:10:00|3552.2||3551.7||3552.2||3551.2||0
1733933700000|2024-12-11 16:15:00|3552.2|3547.7|3551.2|3546.7|3553.2|3548.2|3551.2|3546.7|0
1733934000000|2024-12-11 16:20:00|3550.7|3546.2|3552.2|3546.7|3552.2|3546.7|3550.7|3545.7|0
1733934300000|2024-12-11 16:25:00|3552.7|3547.2|3552.7|3547.7|3552.7|3547.7|3552.7|3547.2|0
1733934600000|2024-12-11 16:30:00|3561.2|3541.2|3556.7|3539.2|3569.2|3542.7|3556.2|3537.7|0
1733934900000|2024-12-11 16:35:00|3557.7|3538.2|3556.7|3539.7|3557.7|3541.7|3555.7|3538.2|0
1733935200000|2024-12-11 16:40:00|3562.2|3539.2|3565.2|3534.7|3565.7|3539.2|3559.7|3533.2|0
1733935500000|2024-12-11 16:45:00|3564.7|3535.2|3565.2|3534.7|3565.7|3539.7|3559.7|3530.2|0
1733935800000|2024-12-11 16:50:00|3603.7|3535.2|3563.2|3532.2|3603.7|3537.7|3557.7|3489.2|0
1733936100000|2024-12-11 16:55:00|3562.7|3532.7|3563.2|3537.2|3563.7|3537.7|3557.7|3531.7|0
1733936400000|2024-12-11 17:00:00|3562.7|3537.7|3565.2|3539.7|3565.7|3539.7|3557.7|3532.2|0
1733936700000|2024-12-11 17:05:00|3564.7|3533.7|3565.2|3534.2|3565.7|3539.7|3559.7|3533.7|0
1733937000000|2024-12-11 17:10:00|3564.7|3535.2|3603.7|3495.2|3603.7|3539.7|3559.7|3495.2|0
1733937300000|2024-12-11 17:15:00||3493.2||3493.2||3493.2||3493.2|0
1733937600000|2024-12-11 17:20:00||3493.7||3493.2||3493.7||3493.2|0
1733938800000|2024-12-11 17:40:00||3495.2||3495.2||3495.2||3495.2|0
1733939100000|2024-12-11 17:45:00|3605.7||3605.7||3605.7||3605.7||0
1733939400000|2024-12-11 17:50:00||3497.7||3497.7||3497.7||3497.7|0
1733940000000|2024-12-11 18:00:00|3608.2||3608.2||3608.2||3608.2||0
1733940300000|2024-12-11 18:05:00|3605.7|3498.2|3605.7|3497.7|3605.7|3498.2|3605.7|3497.7|0
1733940600000|2024-12-11 18:10:00||3495.2||3495.2||3495.2||3495.2|0
1733941200000|2024-12-11 18:20:00||3497.7||3497.7||3497.7||3497.7|0
1733941800000|2024-12-11 18:30:00|3608.2||3608.2||3608.2||3608.2||0
1733942400000|2024-12-11 18:40:00|3605.7||3605.7||3605.7||3605.7||0
1733943300000|2024-12-11 18:55:00||3495.2||3495.2||3495.2||3495.2|0
1733944200000|2024-12-11 19:10:00||3497.7||3497.7||3497.7||3497.7|0
1733945400000|2024-12-11 19:30:00||3498.2||3497.7||3498.2||3497.7|0
1733947200000|2024-12-11 20:00:00|3608.2||3608.2||3608.2||3608.2||0
1733949600000|2024-12-11 20:40:00|3605.7||3605.7||3605.7||3605.7||0
1733986800000|2024-12-12 07:00:00|3572.7|3515.7|3600.7|3491.2|3600.7|3515.7|3570.7|3487.2|0
1733988300000|2024-12-12 07:25:00|3575.2|3513.2|3575.2|3513.2|3575.2|3513.2|3575.2|3513.2|0
1733989800000|2024-12-12 07:50:00|3581.2|3479.2|3592.7|3480.2|3599.2|3480.2|3580.7|3437.2|0
1733990100000|2024-12-12 07:55:00|3586.7|3489.2|3562.7|3523.7|3586.7|3523.7|3546.2|3489.2|0
1733990400000|2024-12-12 08:00:00|3561.7|3524.7|3558.2|3549.7|3570.7|3550.2|3548.7|3520.7|0
1733990700000|2024-12-12 08:05:00|3557.2|3549.2|3551.7|3547.2|3557.2|3549.7|3549.7|3545.2|0
1733991000000|2024-12-12 08:10:00|3552.2|3548.2|3557.7|3552.7|3560.2|3555.2|3551.7|3548.2|0
1733991300000|2024-12-12 08:15:00|3556.7|3552.2|3557.7|3552.7|3561.2|3556.7|3556.7|3552.2|0
1733991600000|2024-12-12 08:20:00|3556.7|3552.2|3552.7|3548.2|3557.7|3552.7|3552.7|3548.2|0
1733991900000|2024-12-12 08:25:00|3552.2|3547.7|3550.2|3545.7|3552.2|3547.7|3548.2|3542.7|0
1733992200000|2024-12-12 08:30:00|3550.7|3545.2|3552.7|3548.2|3553.2|3548.2|3548.2|3543.7|0
1733992500000|2024-12-12 08:35:00|3552.2|3547.7|3551.2|3546.7|3552.7|3547.7|3550.2|3545.7|0
1733992800000|2024-12-12 08:40:00|3551.7|3546.2|3551.7|3547.2|3551.7|3547.2|3548.7|3544.2|0
1733993100000|2024-12-12 08:45:00|3551.2|3546.7|3550.2|3545.2|3552.7|3548.2|3550.2|3545.2|0
1733993400000|2024-12-12 08:50:00|3549.7|3545.7|3547.7|3543.2|3550.7|3546.2|3547.7|3543.2|0
1733993700000|2024-12-12 08:55:00|3548.2|3542.7|3545.7|3540.2|3548.7|3543.7|3545.2|3540.2|0
1733994000000|2024-12-12 09:00:00|3545.2|3540.7|3545.7|3541.2|3546.2|3541.2|3544.2|3539.7|0
1733994300000|2024-12-12 09:05:00|3546.2|3542.2|3543.7|3539.2|3547.2|3542.2|3543.7|3539.2|0
1733994600000|2024-12-12 09:10:00|3544.2|3538.7|3548.2|3536.7|3549.2|3541.2|3542.2|3534.7|0
1733994900000|2024-12-12 09:15:00|3547.7|3534.7|3542.7|3537.7|3547.7|3540.2|3541.7|3534.2|0
1733995200000|2024-12-12 09:20:00|3542.2|3538.2|3542.2|3537.7|3543.7|3538.7|3542.2|3537.7|0
1733995500000|2024-12-12 09:25:00|3542.7|3537.2|3541.2|3536.7|3542.7|3537.2|3540.2|3536.2|0
1733995800000|2024-12-12 09:30:00|3540.7|3536.2|3540.2|3535.7|3541.2|3536.2|3537.7|3534.2|0
1733996100000|2024-12-12 09:35:00|3540.7|3536.2|3541.2|3537.2|3542.2|3537.7|3540.7|3536.2|0
1733996400000|2024-12-12 09:40:00|3541.7|3536.7|3541.7|3536.7|3542.2|3536.7|3540.7|3536.7|0
1733996700000|2024-12-12 09:45:00|3541.2|3537.2|3542.7|3538.2|3543.2|3538.7|3541.2|3537.2|0
1733997000000|2024-12-12 09:50:00|3543.2|3537.7|3542.2|3537.2|3543.2|3537.7|3541.7|3537.2|0
1733997300000|2024-12-12 09:55:00|3542.7|3537.7|3541.2|3536.7|3543.2|3538.2|3541.2|3536.7|0
1733997600000|2024-12-12 10:00:00|3540.7|3536.2|3540.7|3535.7|3540.7|3536.2|3538.7|3534.7|0
1733997900000|2024-12-12 10:05:00|3540.2|3536.2|3540.2|3535.7|3541.2|3536.7|3539.7|3534.7|0
1733998200000|2024-12-12 10:10:00|3539.7|3535.2|3538.7|3534.2|3540.2|3535.2|3537.7|3534.2|0
1733998500000|2024-12-12 10:15:00|3539.2|3535.2|3538.7|3534.2|3540.7|3536.2|3538.7|3534.2|0
1733998800000|2024-12-12 10:20:00|3539.2|3534.7|3541.2|3536.2|3541.2|3536.2|3539.2|3534.7|0
1733999100000|2024-12-12 10:25:00|3540.7|3535.7|3540.7|3535.7|3541.2|3535.7|3540.2|3535.7|0
1733999400000|2024-12-12 10:30:00|3540.2|3535.2|3540.7|3535.7|3540.7|3535.7|3539.2|3534.7|0
1733999700000|2024-12-12 10:35:00|3541.2|3536.2|3540.2|3535.7|3541.2|3536.7|3540.2|3535.7|0
1734000000000|2024-12-12 10:40:00|3540.7|3536.7|3543.2|3538.2|3543.2|3538.7|3540.2|3536.7|0
1734000300000|2024-12-12 10:45:00|3543.7|3539.2|3540.2|3535.2|3543.7|3539.2|3539.7|3535.2|0
1734000600000|2024-12-12 10:50:00|3540.7|3535.7|3540.2|3535.2|3541.7|3536.2|3538.7|3534.7|0
1734000900000|2024-12-12 10:55:00|3541.2|3535.7|3541.2|3536.2|3541.2|3536.2|3541.2|3535.7|0
1734001200000|2024-12-12 11:00:00|3542.2|3536.7|3542.2|3537.2|3542.2|3537.2|3541.2|3536.7|0
1734001500000|2024-12-12 11:05:00|3543.2|3537.7|3544.2|3540.2|3546.2|3541.2|3543.2|3537.7|0
1734001800000|2024-12-12 11:10:00|3543.2|3539.7|3541.2|3536.2|3543.2|3539.7|3541.2|3536.2|0
1734002100000|2024-12-12 11:15:00|3542.2|3536.7|3543.2|3538.7|3544.2|3539.2|3542.2|3536.7|0
1734002400000|2024-12-12 11:20:00|3544.2|3539.2|3544.2|3539.2|3544.2|3539.2|3544.2|3538.7|0
1734002700000|2024-12-12 11:25:00|3543.2|3538.7|3549.2|3535.2|3549.2|3539.2|3543.2|3534.7|0
1734003000000|2024-12-12 11:30:00|3548.2|3535.7|3545.2|3540.2|3549.2|3541.2|3545.2|3534.7|0
1734003300000|2024-12-12 11:35:00|3545.7|3541.2|3545.7|3541.2|3546.7|3541.2|3545.7|3541.2|0
1734003600000|2024-12-12 11:40:00|3545.2|3540.2|3543.7|3539.2|3545.7|3540.2|3543.7|3539.2|0
1734003900000|2024-12-12 11:45:00|3544.2|3539.7|3545.7|3541.2|3546.2|3541.2|3544.2|3539.7|0
1734004200000|2024-12-12 11:50:00|3545.2||3545.7||3545.7||3545.2||0
1734004500000|2024-12-12 11:55:00||3539.7||3539.7||3539.7||3539.7|0
1734004800000|2024-12-12 12:00:00|3545.2|3534.2|3544.2|3534.7|3568.2|3535.2|3544.2|3534.2|0
1734005100000|2024-12-12 12:05:00|3544.7|3535.2|3546.2|3541.2|3546.2|3541.2|3544.7|3535.2|0
1734005400000|2024-12-12 12:10:00|3546.7|3541.7|3546.7|3542.2|3546.7|3542.2|3546.7|3541.7|0
1734005700000|2024-12-12 12:15:00|3547.2|3540.7|3547.2|3542.7|3547.2|3542.7|3546.7|3540.7|0
1734006000000|2024-12-12 12:20:00|3547.7|3541.7|3545.7|3541.7|3547.7|3541.7|3545.7|3541.7|0
1734006300000|2024-12-12 12:25:00|3546.2|3543.2|3546.7|3541.7|3546.7|3543.2|3545.7|3541.7|0
1734006600000|2024-12-12 12:30:00|3546.2|3540.7|3545.7|3540.7|3546.2|3540.7|3545.7|3540.7|0
1734006900000|2024-12-12 12:35:00|3544.7|3539.7|3545.2|3540.7|3545.7|3540.7|3544.7|3539.7|0
1734007200000|2024-12-12 12:40:00|3544.7|3539.7|3542.7|3537.7|3544.7|3539.7|3542.7|3537.7|0
1734007500000|2024-12-12 12:45:00|3542.2|3538.7|3541.7|3536.7|3543.2|3538.7|3541.2|3536.7|0
1734007800000|2024-12-12 12:50:00|3542.2|3537.2|3541.7|3537.7|3542.2|3537.7|3541.7|3537.2|0
1734008100000|2024-12-12 12:55:00|3542.2||3542.7||3542.7||3542.2||0
1734008400000|2024-12-12 13:00:00|3542.2|3536.7|3541.7|3536.7|3542.2|3536.7|3541.7|3536.7|0
1734008700000|2024-12-12 13:05:00|3542.2|3537.2|3543.7|3538.7|3543.7|3538.7|3542.2|3537.2|0
1734009000000|2024-12-12 13:10:00|3544.2|3539.7|3549.2|3538.2|3549.2|3540.7|3544.2|3538.2|0
1734009300000|2024-12-12 13:15:00|3549.7|3538.7|3548.7|3543.7|3549.7|3543.7|3547.2|3538.7|0
1734009600000|2024-12-12 13:20:00|3549.2|3544.2|3549.7|3544.7|3549.7|3544.7|3548.7|3543.7|0
1734009900000|2024-12-12 13:25:00|3550.2|3545.7|3554.7|3543.2|3554.7|3548.7|3550.2|3543.2|0
1734010200000|2024-12-12 13:30:00|3557.2|3544.7|3552.2|3547.2|3559.2|3549.2|3551.7|3544.7|0
1734010500000|2024-12-12 13:35:00|3552.7|3548.2|3551.2|3546.2|3552.7|3548.2|3550.2|3545.7|2
1734010800000|2024-12-12 13:40:00|3550.7|3545.7|3550.7|3545.7|3551.2|3546.2|3550.2|3545.7|0
1734011100000|2024-12-12 13:45:00|3549.7|3545.2|3553.2|3547.7|3553.2|3547.7|3549.7|3545.2|0
1734011400000|2024-12-12 13:50:00|3553.7|3547.2|3551.2|3546.2|3553.7|3547.7|3550.7|3545.2|0
1734011700000|2024-12-12 13:55:00|3550.7|3545.7|3548.7|3543.7|3550.7|3545.7|3548.7|3543.2|0
1734012000000|2024-12-12 14:00:00|3549.2|3544.2|3550.7|3545.7|3551.2|3546.2|3549.2|3544.2|0
1734012600000|2024-12-12 14:10:00||3544.2||3544.2||3544.2||3544.2|0
1734012900000|2024-12-12 14:15:00|3550.2|3542.2|3547.7|3540.2|3550.2|3542.2|3547.7|3540.2|0
1734013200000|2024-12-12 14:20:00||3540.7||3539.2||3541.2||3539.2|0
1734013500000|2024-12-12 14:25:00|3546.7|3539.7|3544.7|3539.7|3546.7|3540.2|3544.7|3539.2|0
1734013800000|2024-12-12 14:30:00|3544.2|3539.2|3545.7|3541.2|3546.7|3542.2|3542.7|3537.2|0
1734014100000|2024-12-12 14:35:00|3544.7|3540.7|3548.7|3544.2|3549.2|3544.7|3544.7|3540.2|0
1734014400000|2024-12-12 14:40:00|3548.2|3543.7|3545.7|3540.7|3548.2|3543.7|3544.7|3539.7|0
1734014700000|2024-12-12 14:45:00|3546.2|3541.2|3547.7|3543.2|3548.2|3543.2|3543.7|3539.2|0
1734015000000|2024-12-12 14:50:00|3547.2|3542.7|3543.7|3538.7|3547.7|3542.7|3543.7|3538.7|0
1734015300000|2024-12-12 14:55:00|3542.7|3537.7|3546.2|3541.2|3546.2|3541.2|3542.7|3537.7|0
1734015600000|2024-12-12 15:00:00|3546.7|3541.7|3546.2|3541.2|3546.7|3542.2|3544.2|3539.7|0
1734015900000|2024-12-12 15:05:00|3546.7|3542.2|3546.7|3542.2|3547.2|3542.2|3546.2|3541.7|0
1734016200000|2024-12-12 15:10:00|3547.2|3541.7|3545.7|3541.2|3547.2|3542.2|3544.2|3539.7|0
1734016500000|2024-12-12 15:15:00|3545.2|3540.7|3547.7|3543.2|3547.7|3543.2|3544.7|3539.7|0
1734016800000|2024-12-12 15:20:00|3546.7|3542.7|3550.7|3545.7|3550.7|3546.2|3546.7|3541.7|0
1734017100000|2024-12-12 15:25:00|3551.2|3545.2|3549.7|3545.2|3552.2|3547.2|3549.7|3545.2|0
1734017400000|2024-12-12 15:30:00|3550.2|3544.7|3548.7|3543.7|3550.2|3544.7|3548.2|3543.2|0
1734017700000|2024-12-12 15:35:00|3548.2|3543.2|3548.2|3543.2|3548.2|3543.2|3546.7|3542.2|0
1734018000000|2024-12-12 15:40:00|3547.7|3542.7|3543.7|3540.7|3547.7|3542.7|3543.7|3540.7|0
1734018300000|2024-12-12 15:45:00|3545.7|3541.2|3548.2|3541.2|3548.2|3541.2|3545.7|3541.2|1
1734018600000|2024-12-12 15:50:00|3547.7||3547.7||3547.7||3546.2||0
1734018900000|2024-12-12 15:55:00|3548.2|3541.7|3547.7|3543.2|3548.2|3543.2|3547.2|3541.7|0
1734019200000|2024-12-12 16:00:00|3548.2|3543.7|3550.2|3545.2|3550.2|3545.2|3548.2|3543.7|0
1734019500000|2024-12-12 16:05:00|3550.7|3545.7|3549.2|3544.2|3550.7|3546.2|3549.2|3544.2|0
1734019800000|2024-12-12 16:10:00|3548.2|3543.7|3547.2|3542.2|3548.2|3543.7|3547.2|3542.2|1
1734020100000|2024-12-12 16:15:00|3547.7||3547.2||3548.2||3547.2||0
1734020400000|2024-12-12 16:20:00|3547.7|3542.7|3548.2|3543.2|3548.2|3543.2|3547.7|3542.7|0
1734020700000|2024-12-12 16:25:00|3548.7|3542.7|3549.2|3544.7|3549.7|3544.7|3548.7|3542.7|10
1734021000000|2024-12-12 16:30:00|3554.2|3538.2|3557.2|3536.2|3572.2|3539.7|3553.2|3534.7|0
1734021300000|2024-12-12 16:35:00|3556.2|3536.7|3552.2|3536.2|3556.2|3538.7|3551.2|3536.2|0
1734021600000|2024-12-12 16:40:00|3551.7|3535.2|3550.2|3536.2|3552.2|3536.2|3549.2|3535.2|0
1734021900000|2024-12-12 16:45:00|3551.2|3535.7|3549.2|3534.7|3551.2|3536.2|3548.2|3534.7|0
1734022200000|2024-12-12 16:50:00|3597.7|3534.2|3598.7|3534.2|3598.7|3534.2|3553.7|3534.2|0
1734022500000|2024-12-12 16:55:00|3598.2||3598.7||3598.7||3598.2||0
1734023100000|2024-12-12 17:05:00|3600.7|3534.7|3600.7|3534.7|3600.7|3534.7|3600.7|3534.7|0
1734023400000|2024-12-12 17:10:00|3600.2||3600.7||3600.7||3600.2||0
1734023700000|2024-12-12 17:15:00|3602.7||3602.7||3602.7||3602.7||0
1734024000000|2024-12-12 17:20:00|3600.7||3600.7||3600.7||3600.7||0
1734025500000|2024-12-12 17:45:00||3534.2||3534.2||3534.2||3534.2|0
1734025800000|2024-12-12 17:50:00|3598.7||3598.7||3598.7||3598.7||0
1734026100000|2024-12-12 17:55:00|3600.7|3534.7|3600.7|3534.7|3600.7|3534.7|3600.7|3534.7|0
1734027300000|2024-12-12 18:15:00|3600.2||3600.7||3600.7||3600.2||0
1734027600000|2024-12-12 18:20:00|3602.7||3602.7||3602.7||3602.7||0
1734027900000|2024-12-12 18:25:00|3600.7||3600.7||3600.7||3600.7||0
1734028800000|2024-12-12 18:40:00||3534.2||3534.2||3534.2||3534.2|0
1734029400000|2024-12-12 18:50:00||3534.7||3534.2||3534.7||3534.2|0
1734029700000|2024-12-12 18:55:00|3598.7||3598.7||3598.7||3598.7||0
1734031200000|2024-12-12 19:20:00|3596.7||3596.7||3596.7||3596.7||0
1734031800000|2024-12-12 19:30:00|3598.7||3598.7||3598.7||3598.7||0
1734032400000|2024-12-12 19:40:00|3598.2||3598.7||3598.7||3598.2||0
1734073200000|2024-12-13 07:00:00|3572.2|3515.7|3600.7|3493.7|3600.7|3517.7|3572.2|3493.7|0
1734075300000|2024-12-13 07:35:00|3579.7|3517.2|3579.7|3517.2|3579.7|3517.2|3579.7|3517.2|0
1734076200000|2024-12-13 07:50:00|3584.2|3493.2|3595.2|3493.2|3601.7|3493.2|3584.2|3493.2|0
1734076500000|2024-12-13 07:55:00|3588.2|3493.7|3554.7|3516.7|3588.2|3524.2|3554.7|3493.2|0
1734076800000|2024-12-13 08:00:00|3553.7|3518.2|3569.7|3545.2|3585.2|3546.2|3551.2|3493.7|0
1734077100000|2024-12-13 08:05:00|3564.2|3545.7|3546.7|3541.2|3564.2|3546.2|3546.7|3539.2|0
1734077400000|2024-12-13 08:10:00|3547.2|3541.7|3545.7|3541.2|3547.7|3542.2|3542.7|3538.2|0
1734077700000|2024-12-13 08:15:00|3546.2|3542.2|3548.2|3543.2|3549.7|3544.2|3546.2|3542.2|0
1734078000000|2024-12-13 08:20:00|3547.7|3542.2|3546.7|3542.2|3547.7|3542.2|3546.2|3541.2|0
1734078300000|2024-12-13 08:25:00|3547.2|3543.2|3550.2|3546.2|3552.7|3548.2|3547.2|3543.2|0
1734078600000|2024-12-13 08:30:00|3550.7|3545.2|3551.2|3546.2|3551.7|3547.2|3549.2|3544.2|0
1734078900000|2024-12-13 08:35:00|3550.7|3547.2|3551.2|3546.2|3551.7|3547.2|3550.2|3546.2|0
1734079200000|2024-12-13 08:40:00|3550.7|3545.2|3545.2|3540.2|3550.7|3545.2|3545.2|3540.2|0
1734079500000|2024-12-13 08:45:00|3544.7|3539.2|3543.2|3539.2|3544.7|3539.2|3543.2|3538.2|0
1734079800000|2024-12-13 08:50:00|3542.7|3538.2|3542.2|3537.2|3542.7|3538.2|3541.2|3537.2|0
1734080100000|2024-12-13 08:55:00|3541.7|3538.2|3542.2|3537.2|3542.7|3538.2|3541.2|3537.2|0
1734080400000|2024-12-13 09:00:00|3541.7|3536.2|3542.2|3537.2|3542.2|3537.2|3540.2|3536.2|0
1734080700000|2024-12-13 09:05:00|3542.7|3538.2|3541.2|3537.2|3545.2|3540.2|3541.2|3537.2|0
1734081000000|2024-12-13 09:10:00|3541.7|3536.2|3540.2|3535.2|3541.7|3536.2|3539.7|3535.2|0
1734081300000|2024-12-13 09:15:00|3539.7|3534.2|3537.2|3533.2|3539.7|3534.2|3537.2|3533.2|0
1734081600000|2024-12-13 09:20:00|3537.7|3532.2|3538.2|3533.2|3538.7|3534.2|3537.2|3532.2|0
1734081900000|2024-12-13 09:25:00|3537.7|3534.2|3540.2|3535.2|3540.2|3535.2|3537.7|3534.2|0
1734082200000|2024-12-13 09:30:00|3539.7|3534.2|3540.7|3536.2|3540.7|3536.2|3539.2|3534.2|0
1734082500000|2024-12-13 09:35:00|3540.2||3541.2||3541.2||3540.2||0
1734082800000|2024-12-13 09:40:00|3540.7|3537.2|3541.7|3537.2|3541.7|3537.2|3540.7|3536.2|0
1734083100000|2024-12-13 09:45:00|3541.2|3536.2|3541.2|3537.2|3542.2|3537.2|3541.2|3536.2|0
1734083400000|2024-12-13 09:50:00|3540.2|3536.2|3541.2|3532.2|3545.7|3536.2|3540.2|3529.7|0
1734083700000|2024-12-13 09:55:00|3540.7|3532.7|3539.7|3534.2|3540.7|3536.2|3539.7|3532.7|0
1734084000000|2024-12-13 10:00:00|3538.7|3534.7|3540.2|3535.7|3540.2|3535.7|3537.7|3533.7|0
1734084300000|2024-12-13 10:05:00|3539.7|3534.7|3538.7|3533.7|3539.7|3534.7|3538.7|3533.7|0
1734084600000|2024-12-13 10:10:00|3538.2|3532.7|3540.7|3535.7|3540.7|3535.7|3537.7|3532.7|0
1734084900000|2024-12-13 10:15:00|3540.2|3534.7|3540.7|3535.7|3541.2|3536.7|3537.7|3533.7|0
1734085200000|2024-12-13 10:20:00|3540.2|3536.7|3541.2|3536.7|3541.2|3536.7|3539.7|3536.7|0
1734085500000|2024-12-13 10:25:00|3541.7|3537.7|3540.7|3536.7|3542.2|3537.7|3540.7|3536.7|0
1734085800000|2024-12-13 10:30:00|3540.2|3535.7|3539.7|3534.7|3540.2|3535.7|3538.7|3533.7|0
1734086100000|2024-12-13 10:35:00|3538.7|3533.7|3542.2|3537.7|3542.2|3537.7|3538.7|3533.7|0
1734086400000|2024-12-13 10:40:00|3541.7|3536.7|3543.2|3538.7|3543.2|3538.7|3541.7|3536.7|0
1734086700000|2024-12-13 10:45:00|3543.7|3539.7|3544.7|3539.7|3544.7|3539.7|3543.2|3539.7|0
1734087000000|2024-12-13 10:50:00|3545.2|3540.7|3545.7|3543.2|3545.7|3543.2|3544.2|3539.7|3
1734087300000|2024-12-13 10:55:00|3545.2|3540.7|3543.7|3539.7|3545.2|3540.7|3543.2|3539.7|8
1734087600000|2024-12-13 11:00:00|3543.2|3537.7|3542.2|3537.7|3543.7|3538.7|3542.2|3537.7|1
1734087900000|2024-12-13 11:05:00|3542.7|3538.7|3544.2|3539.7|3544.7|3539.7|3542.7|3538.7|0
1734088200000|2024-12-13 11:10:00|3544.7|3538.7|3542.7|3537.7|3544.7|3538.7|3542.7|3537.7|0
1734088500000|2024-12-13 11:15:00|3543.2|3538.7|3544.7|3539.7|3544.7|3539.7|3542.7|3537.7|0
1734088800000|2024-12-13 11:20:00|3544.2|3540.7|3545.2|3540.7|3546.7|3541.7|3544.2|3540.7|0
1734089100000|2024-12-13 11:25:00|3544.7|3539.7|3543.2|3538.7|3544.7|3539.7|3543.2|3538.7|0
1734089400000|2024-12-13 11:30:00|3542.7|3537.7|3543.7|3539.7|3545.2|3540.7|3542.7|3537.7|0
1734089700000|2024-12-13 11:35:00|3543.2|3538.7|3540.7|3536.7|3543.2|3538.7|3540.7|3536.7|0
1734090000000|2024-12-13 11:40:00|3540.2|3535.7|3541.7|3536.7|3541.7|3536.7|3539.7|3535.2|0
1734090300000|2024-12-13 11:45:00|3541.2|3535.7|3539.7|3535.2|3541.2|3535.7|3539.2|3535.2|0
1734090600000|2024-12-13 11:50:00|3540.2|3535.7|3540.2|3535.7|3540.2|3535.7|3539.7|3535.7|0
1734091200000|2024-12-13 12:00:00|3543.7|3535.2|3538.7|3535.2|3544.2|3535.2|3538.7|3535.2|0
1734091500000|2024-12-13 12:05:00|3539.2||3539.2||3539.2||3538.7||0
1734091800000|2024-12-13 12:10:00|3538.7||3538.2||3538.7||3537.7||0
1734092100000|2024-12-13 12:15:00|3538.7|3534.7|3536.7|3532.2|3538.7|3534.7|3536.7|3532.2|15
1734092400000|2024-12-13 12:20:00|3537.2|3531.7|3537.2|3532.7|3537.2|3532.7|3536.2|3531.7|0
1734092700000|2024-12-13 12:25:00|3537.7|3533.2|3535.7|3531.2|3537.7|3533.2|3535.7|3531.2|0
1734093000000|2024-12-13 12:30:00|3535.2|3530.7|3535.2|3530.7|3536.2|3531.2|3534.7|3530.2|0
1734093300000|2024-12-13 12:35:00|3534.7|3530.2|3534.7|3529.7|3535.2|3530.7|3533.7|3528.7|0
1734093600000|2024-12-13 12:40:00|3533.7|3529.2|3531.7|3527.2|3533.7|3529.2|3531.7|3527.2|0
1734093900000|2024-12-13 12:45:00|3531.2|3526.7|3531.7|3527.2|3531.7|3527.2|3530.7|3526.2|0
1734094200000|2024-12-13 12:50:00|3532.2|3526.7|3532.7|3527.2|3533.2|3528.7|3532.2|3526.7|0
1734094500000|2024-12-13 12:55:00|3532.2|3526.7|3531.2|3526.7|3532.2|3528.2|3530.2|3525.7|4
1734094800000|2024-12-13 13:00:00|3532.2|3527.2|3532.2|3528.2|3532.2|3528.2|3532.2|3527.2|0
1734095100000|2024-12-13 13:05:00|3531.2|3527.7|3531.2|3526.2|3531.2|3527.7|3531.2|3526.2|0
1734095400000|2024-12-13 13:10:00|3530.2|3525.7|3528.7|3524.7|3530.2|3526.2|3528.2|3523.7|0
1734095700000|2024-12-13 13:15:00|3529.2|3524.2|3529.7|3525.2|3529.7|3525.7|3529.2|3524.2|0
1734096000000|2024-12-13 13:20:00|3530.7|3525.7|3531.7|3527.2|3531.7|3527.2|3530.7|3525.7|0
1734096300000|2024-12-13 13:25:00|3532.7|3527.7|3534.7|3529.2|3534.7|3530.2|3532.7|3527.7|0
1734096600000|2024-12-13 13:30:00|3534.2|3529.7|3535.2|3530.2|3535.7|3530.7|3534.2|3529.7|0
1734096900000|2024-12-13 13:35:00|3535.7|3531.2|3536.7|3532.2|3536.7|3532.2|3535.7|3531.2|0
1734097200000|2024-12-13 13:40:00|3537.2|3531.2|3535.7|3531.2|3537.2|3531.2|3535.2|3530.2|0
1734097500000|2024-12-13 13:45:00|3536.2|3531.7|3536.7|3532.2|3536.7|3532.2|3535.7|3531.7|0
1734097800000|2024-12-13 13:50:00|3537.2|3533.2|3537.2|3532.2|3537.7|3533.2|3535.7|3531.2|0
1734098100000|2024-12-13 13:55:00|3537.7|3532.7|3535.2|3531.2|3537.7|3533.2|3535.2|3531.2|0
1734098400000|2024-12-13 14:00:00|3535.7|3530.2|3536.7|3532.2|3537.2|3532.2|3534.7|3530.2|0
1734098700000|2024-12-13 14:05:00|3537.2|3533.2|3539.7|3535.2|3539.7|3535.2|3536.7|3533.2|0
1734099000000|2024-12-13 14:10:00|3540.2|3535.7|3540.2|3535.2|3540.7|3536.2|3539.2|3535.2|0
1734099300000|2024-12-13 14:15:00|3540.7|3535.7|3541.7|3537.2|3542.2|3537.2|3540.7|3535.7|0
1734099600000|2024-12-13 14:20:00|3541.2|3536.2|3539.7|3535.7|3541.2|3536.2|3539.7|3535.7|0
1734099900000|2024-12-13 14:25:00|3539.2|3534.7|3542.2|3537.2|3542.2|3537.2|3539.2|3534.7|0
1734100200000|2024-12-13 14:30:00|3541.7|3536.7|3541.7|3537.2|3542.7|3537.7|3540.7|3535.7|0
1734100500000|2024-12-13 14:35:00|3540.7|3536.7|3538.7|3533.7|3540.7|3536.7|3538.7|3533.7|0
1734100800000|2024-12-13 14:40:00|3539.2|3534.2|3543.2|3538.2|3543.7|3539.2|3539.2|3534.2|0
1734101100000|2024-12-13 14:45:00|3543.7|3538.7|3538.7|3533.7|3543.7|3539.2|3538.7|3533.7|0
1734101400000|2024-12-13 14:50:00|3539.2|3534.2|3537.7|3532.7|3539.7|3535.2|3537.2|3532.7|0
1734101700000|2024-12-13 14:55:00|3536.7|3532.2|3535.2|3530.7|3537.2|3532.7|3535.2|3530.2|0
1734102000000|2024-12-13 15:00:00|3534.2|3530.2|3533.7|3529.2|3534.7|3530.2|3532.2|3527.7|0
1734102300000|2024-12-13 15:05:00|3534.2|3528.7|3532.2|3527.2|3534.7|3530.2|3531.7|3526.7|0
1734102600000|2024-12-13 15:10:00|3531.7|3526.7|3531.2|3526.7|3532.2|3527.7|3529.7|3525.2|0
1734102900000|2024-12-13 15:15:00|3530.2|3526.2|3528.7|3523.7|3531.2|3526.2|3528.7|3523.7|0
1734103200000|2024-12-13 15:20:00|3529.2|3524.2|3528.2|3522.7|3529.2|3524.2|3527.7|3522.7|0
1734103500000|2024-12-13 15:25:00|3528.7|3523.2|3528.7|3523.7|3528.7|3524.2|3527.2|3522.2|0
1734103800000|2024-12-13 15:30:00|3528.2|3523.2|3528.2|3523.2|3528.7|3523.7|3527.7|3522.7|0
1734104100000|2024-12-13 15:35:00|3528.7|3523.7|3528.2|3523.2|3529.7|3525.2|3528.2|3523.2|0
1734104400000|2024-12-13 15:40:00|3528.7|3523.7|3523.7|3518.7|3528.7|3523.7|3523.2|3518.2|0
1734104700000|2024-12-13 15:45:00|3523.2|3518.2|3525.7|3521.2|3525.7|3521.2|3523.2|3518.2|0
1734105000000|2024-12-13 15:50:00|3525.2|3520.7|3524.2|3518.7|3525.2|3520.7|3523.7|3518.2|0
1734105300000|2024-12-13 15:55:00|3523.7|3518.2|3522.2|3517.2|3523.7|3518.2|3522.2|3517.2|0
1734105600000|2024-12-13 16:00:00|3521.7|3516.7|3519.2|3514.2|3521.7|3517.2|3518.7|3513.7|0
1734105900000|2024-12-13 16:05:00|3519.7|3514.7|3520.2|3515.2|3520.2|3515.7|3518.7|3514.2|0
1734106200000|2024-12-13 16:10:00|3520.7|3516.2|3519.7|3514.7|3522.7|3517.7|3519.7|3514.7|0
1734106500000|2024-12-13 16:15:00|3520.2|3515.2|3522.2|3517.7|3522.7|3518.2|3520.2|3515.2|0
1734106800000|2024-12-13 16:20:00|3522.7|3517.2|3522.2|3517.2|3523.2|3518.7|3521.7|3516.7|0
1734107100000|2024-12-13 16:25:00|3521.7|3516.7|3526.2|3510.7|3542.2|3516.7|3521.7|3506.7|0
1734107400000|2024-12-13 16:30:00|3527.2|3496.2|3530.7|3511.2|3540.2|3511.2|3526.7|3494.2|0
1734107700000|2024-12-13 16:35:00|3530.2|3511.7|3538.2|3496.7|3547.2|3511.7|3526.2|3494.2|0
1734108000000|2024-12-13 16:40:00|3537.2|3497.2|3576.2|3493.7|3576.2|3502.7|3532.2|3493.7|0
1734109800000|2024-12-13 17:10:00|3578.2||3576.2||3578.2||3576.2||0
1734111300000|2024-12-13 17:35:00|3573.7||3573.7||3573.7||3573.7||0
1734112200000|2024-12-13 17:50:00|3576.2||3576.2||3576.2||3576.2||0
1734113700000|2024-12-13 18:15:00|3578.2||3578.2||3578.2||3578.2||0
1734114300000|2024-12-13 18:25:00|3580.2||3580.2||3580.2||3580.2||0
1734114600000|2024-12-13 18:30:00|3578.2||3578.2||3578.2||3578.2||0
1734115500000|2024-12-13 18:45:00|3580.2||3580.2||3580.2||3580.2||0
1734115800000|2024-12-13 18:50:00|3578.2||3578.2||3578.2||3578.2||0
1734116400000|2024-12-13 19:00:00||3493.2||3493.2||3493.2||3493.2|0
1734116700000|2024-12-13 19:05:00|3580.2|3493.7|3580.2|3493.7|3580.2|3493.7|3580.2|3493.7|0
1734121200000|2024-12-13 20:20:00|3578.2||3578.2||3578.2||3578.2||0
1734121500000|2024-12-13 20:25:00|3580.2||3580.2||3580.2||3580.2||0
1734122700000|2024-12-13 20:45:00|3578.2||3578.2||3578.2||3578.2||0
1734332400000|2024-12-16 07:00:00|3549.2|3493.7|3575.2|3493.2|3575.2|3493.7|3549.2|3493.2|0
1734337500000|2024-12-16 08:25:00|3574.7|3493.7|3532.2|3493.7|3574.7|3496.7|3532.2|3493.2|0
1734337800000|2024-12-16 08:30:00|3531.7|3494.2|3524.7|3498.7|3531.7|3503.7|3524.7|3493.7|0
1734338100000|2024-12-16 08:35:00||3499.2||3499.7||3503.7||3493.7|0
1734338400000|2024-12-16 08:40:00||3493.7||3501.7||3501.7||3493.7|0
1734338700000|2024-12-16 08:45:00||3502.2||3501.7||3504.7||3493.7|0
1734339000000|2024-12-16 08:50:00|3524.2|3493.7|3522.7|3503.7|3524.2|3504.7|3507.2|3493.7|0
1734339300000|2024-12-16 08:55:00|3522.2|3493.7|3524.2|3493.7|3524.2|3504.7|3521.7|3493.2|0
1734339600000|2024-12-16 09:00:00|3523.7|3494.2|3524.2|3499.7|3524.2|3502.7|3523.7|3493.7|0
1734339900000|2024-12-16 09:05:00||3500.2||3502.2||3502.7||3493.7|0
1734340200000|2024-12-16 09:10:00|3522.2|3501.7|3509.2|3501.2|3522.2|3503.7|3506.7|3493.7|0
1734340500000|2024-12-16 09:15:00|3508.7|3500.7|3509.2|3497.2|3509.7|3501.7|3506.7|3495.2|0
1734340800000|2024-12-16 09:20:00|3508.7|3497.7|3509.2|3497.2|3510.7|3502.2|3508.2|3495.2|0
1734341100000|2024-12-16 09:25:00|3511.2|3498.2|3509.7|3496.7|3511.2|3503.2|3509.7|3496.2|0
1734341400000|2024-12-16 09:30:00|3509.2|3474.7|3506.2|3499.2|3509.2|3501.2|3506.2|3474.7|0
1734341700000|2024-12-16 09:35:00|3505.7|3499.7|3504.2|3495.2|3505.7|3500.2|3504.2|3491.7|0
1734342000000|2024-12-16 09:40:00||3494.2||3495.2||3496.2||3494.2|57
1734342300000|2024-12-16 09:45:00|3509.2|3495.7|3510.2|3498.2|3510.2|3501.7|3507.7|3495.2|1
1734342600000|2024-12-16 09:50:00|3509.7|3498.7|3506.7|3495.2|3510.7|3501.7|3506.2|3494.2|2
1734342900000|2024-12-16 09:55:00|3507.2|3494.2|3502.7|3473.2|3508.2|3494.2|3502.7|3473.2|0
1734343800000|2024-12-16 10:10:00|3498.7|3473.7|3510.2|3498.2|3514.7|3501.7|3498.7|3473.7|5
1734344100000|2024-12-16 10:15:00|3509.7|3497.2|3507.2|3496.2|3510.2|3497.2|3507.2|3495.2|0
1734344400000|2024-12-16 10:20:00|3506.7|3495.2|3506.2|3495.2|3509.2|3495.2|3504.2|3492.2|0
1734344700000|2024-12-16 10:25:00|3505.7|3493.2|3506.2|3494.2|3565.2|3494.2|3504.7|3473.7|0
1734345000000|2024-12-16 10:30:00|3509.2|3495.2|3507.2|3495.2|3510.2|3496.2|3506.2|3494.2|0
1734345300000|2024-12-16 10:35:00|3509.2|3495.7|3505.2|3493.2|3509.7|3496.2|3505.2|3493.2|0
1734345600000|2024-12-16 10:40:00|3507.2|3493.7|3506.2|3494.2|3508.2|3494.2|3504.2|3492.2|0
1734345900000|2024-12-16 10:45:00|3505.7|3494.7|3505.2|3494.2|3509.2|3495.2|3504.7|3493.2|0
1734346200000|2024-12-16 10:50:00|3505.7|3493.2|3507.2|3495.2|3522.7|3495.2|3504.7|3493.2|0
1734346500000|2024-12-16 10:55:00|3506.7|3494.2|3504.2|3499.2|3508.7|3499.2|3504.2|3493.2|0
1734346800000|2024-12-16 11:00:00|3503.7|3491.2|3503.2|3491.2|3506.2|3498.2|3502.7|3491.2|1
1734347100000|2024-12-16 11:05:00|3502.7|3490.2|3502.2|3491.2|3505.2|3491.2|3501.2|3490.2|0
1734347400000|2024-12-16 11:10:00|3505.2|3490.2|3500.2|3488.2|3551.2|3494.7|3499.7|3474.7|0
1734347700000|2024-12-16 11:15:00|3499.7|3488.7|3501.2|3489.2|3503.2|3490.2|3499.7|3488.2|0
1734348000000|2024-12-16 11:20:00|3504.2|3489.7|3499.7|3488.2|3504.2|3490.2|3499.2|3488.2|0
1734348300000|2024-12-16 11:25:00|3501.2|3488.7|3500.2|3488.2|3503.2|3489.2|3499.2|3488.2|0
1734348600000|2024-12-16 11:30:00|3499.7|3487.2|3503.2|3495.2|3503.7|3495.2|3499.2|3487.2|0
1734348900000|2024-12-16 11:35:00|3502.7||3503.2||3503.2||3502.2||0
1734349200000|2024-12-16 11:40:00|3502.7|3495.7|3504.7|3495.2|3523.2|3495.7|3502.7|3495.2|0
1734349500000|2024-12-16 11:45:00|3504.2|3495.7|3504.2|3495.2|3522.2|3495.7|3503.2|3495.2|0
1734349800000|2024-12-16 11:50:00|3503.7|3495.7|3503.7|3495.2|3521.2|3495.7|3502.7|3495.2|0
1734350100000|2024-12-16 11:55:00|3504.2|3495.7|3504.2|3495.2|3523.2|3495.7|3503.2|3495.2|0
1734350400000|2024-12-16 12:00:00|3521.2|3495.7|3504.7|3496.7|3526.2|3496.7|3504.7|3495.2|0
1734350700000|2024-12-16 12:05:00|3504.2|3495.7|3498.7|3495.2|3504.2|3495.7|3498.7|3495.2|1
1734351000000|2024-12-16 12:10:00|3499.2|3495.7|3500.7|3496.7|3500.7|3497.2|3499.2|3495.2|0
1734351300000|2024-12-16 12:15:00|3501.2|3496.2|3502.2|3498.2|3502.2|3498.2|3501.2|3495.7|0
1734351600000|2024-12-16 12:20:00|3501.2|3497.7|3500.2|3495.7|3501.2|3497.7|3500.2|3495.7|0
1734351900000|2024-12-16 12:25:00|3499.7|3495.2|3499.7|3495.7|3499.7|3495.7|3499.2|3495.2|3
1734352200000|2024-12-16 12:30:00|3499.2|3496.2|3499.7|3495.7|3499.7|3496.2|3498.7|3495.7|0
1734352500000|2024-12-16 12:35:00|3500.2|3496.2|3500.2|3497.2|3500.7|3497.2|3500.2|3495.7|0
1734352800000|2024-12-16 12:40:00|3500.7|3497.7|3501.2|3497.2|3501.2|3497.7|3500.7|3497.2|0
1734353100000|2024-12-16 12:45:00|3500.7|3495.2|3499.2|3495.2|3500.7|3495.2|3499.2|3494.7|1
1734353400000|2024-12-16 12:50:00|3499.7|3495.7|3500.2|3495.7|3500.2|3496.2|3499.7|3495.2|33
1734353700000|2024-12-16 12:55:00|3499.2|3495.2|3499.2|3495.2|3500.2|3496.2|3499.2|3494.7|0
1734354000000|2024-12-16 13:00:00|3499.7|3494.7|3499.7|3495.7|3499.7|3495.7|3499.7|3494.7|0
1734354300000|2024-12-16 13:05:00|3500.7|3496.2|3500.7|3496.7|3500.7|3496.7|3500.7|3496.2|0
1734354600000|2024-12-16 13:10:00|3501.2|3496.2|3501.7|3497.7|3501.7|3498.2|3501.2|3496.2|0
1734354900000|2024-12-16 13:15:00|3502.7|3498.2|3501.7|3497.2|3502.7|3498.7|3501.7|3496.7|0
1734355200000|2024-12-16 13:20:00|3500.7|3496.7|3501.2|3496.7|3501.2|3497.2|3500.7|3496.2|0
1734355500000|2024-12-16 13:25:00|3501.7|3496.2|3504.2|3492.7|3504.2|3497.7|3500.7|3492.7|0
1734355800000|2024-12-16 13:30:00|3503.7|3493.2|3500.7|3496.7|3503.7|3496.7|3499.7|3493.2|0
1734356100000|2024-12-16 13:35:00|3499.7|3496.2|3501.2|3497.2|3501.2|3497.2|3499.7|3494.7|0
1734356400000|2024-12-16 13:40:00|3501.7|3497.7|3502.2|3498.2|3502.2|3498.2|3500.7|3496.2|0
1734356700000|2024-12-16 13:45:00|3501.2|3497.7|3501.7|3497.7|3501.7|3498.2|3501.2|3496.7|0
1734357000000|2024-12-16 13:50:00|3500.7|3497.2|3501.7|3497.2|3501.7|3497.7|3500.7|3496.2|0
1734357300000|2024-12-16 13:55:00|3502.7|3497.7|3503.2|3498.2|3503.2|3499.2|3502.7|3497.7|0
1734357600000|2024-12-16 14:00:00|3502.2|3497.7|3502.7|3498.7|3502.7|3498.7|3502.2|3497.2|0
1734357900000|2024-12-16 14:05:00|3501.7|3498.2|3500.2|3495.7|3502.2|3498.7|3500.2|3495.7|0
1734358200000|2024-12-16 14:10:00|3501.2|3496.2|3501.2|3497.2|3501.2|3497.7|3501.2|3495.7|0
1734358500000|2024-12-16 14:15:00|3501.7|3496.7|3501.2|3497.2|3501.7|3498.2|3500.7|3496.2|0
1734358800000|2024-12-16 14:20:00|3500.2|3497.7|3499.2|3495.2|3500.2|3497.7|3499.2|3494.2|0
1734359100000|2024-12-16 14:25:00|3499.7|3494.7|3499.7|3494.7|3500.2|3495.7|3499.2|3494.2|0
1734359400000|2024-12-16 14:30:00|3500.2|3495.7|3497.2|3492.7|3500.7|3496.2|3497.2|3492.7|0
1734359700000|2024-12-16 14:35:00|3498.2|3493.2|3500.2|3493.2|3500.2|3493.2|3498.2|3493.2|0
1734360000000|2024-12-16 14:40:00|3499.7|3493.7|3504.2|3492.7|3504.2|3495.2|3499.2|3492.7|0
1734360300000|2024-12-16 14:45:00|3504.7|3493.2|3503.2|3496.2|3504.7|3496.2|3500.2|3492.7|0
1734360600000|2024-12-16 14:50:00|3502.7|3496.7|3505.2|3498.2|3505.2|3498.2|3502.2|3496.7|0
1734360900000|2024-12-16 14:55:00|3504.7|3497.7|3503.2|3497.2|3504.7|3498.2|3501.2|3496.7|0
1734361200000|2024-12-16 15:00:00|3503.7|3497.7|3509.2|3504.7|3509.2|3504.7|3503.7|3497.7|2
1734361500000|2024-12-16 15:05:00|3508.7|3504.2|3510.2|3505.2|3511.7|3507.2|3508.2|3502.7|0
1734361800000|2024-12-16 15:10:00|3509.7|3505.7|3507.2|3502.2|3509.7|3505.7|3507.2|3501.7|0
1734362100000|2024-12-16 15:15:00|3506.7|3502.7|3506.7|3502.2|3506.7|3502.7|3506.2|3500.7|0
1734362400000|2024-12-16 15:20:00|3507.2|3502.7|3507.7|3502.7|3507.7|3503.2|3506.2|3500.7|0
1734362700000|2024-12-16 15:25:00|3508.2|3503.2|3509.2|3504.2|3509.2|3505.2|3508.2|3502.7|0
1734363000000|2024-12-16 15:30:00|3508.7|3503.7|3513.2|3501.2|3516.2|3506.2|3508.2|3501.2|55
1734363300000|2024-12-16 15:35:00|3512.7|3502.7|3510.2|3505.7|3516.2|3505.7|3509.7|3500.2|165
1734363600000|2024-12-16 15:40:00|3509.7|3505.2|3509.2|3504.7|3509.7|3505.7|3507.7|3502.7|0
1734363900000|2024-12-16 15:45:00|3509.7|3505.2|3509.2|3504.2|3509.7|3505.7|3509.2|3503.7|0
1734364200000|2024-12-16 15:50:00|3509.7|3503.7|3510.7|3506.2|3510.7|3506.2|3509.7|3503.7|0
1734364500000|2024-12-16 15:55:00|3510.2|3505.7|3510.2|3504.7|3510.7|3506.7|3510.2|3504.7|0
1734364800000|2024-12-16 16:00:00|3509.2|3505.2|3509.2|3504.7|3509.2|3506.2|3508.2|3503.2|0
1734365100000|2024-12-16 16:05:00|3509.7|3504.2|3511.7|3507.2|3511.7|3507.2|3509.7|3504.2|0
1734365400000|2024-12-16 16:10:00|3512.2|3507.7|3515.2|3510.7|3515.7|3511.2|3511.7|3507.2|0
1734365700000|2024-12-16 16:15:00|3514.2|3510.2|3513.2|3508.7|3514.2|3511.2|3513.2|3508.2|0
1734366000000|2024-12-16 16:20:00||3508.2||3508.2||3508.7||3507.7|0
1734366300000|2024-12-16 16:25:00|3513.7|3508.7|3521.2|3503.2|3522.2|3509.7|3513.2|3503.2|0
1734366600000|2024-12-16 16:30:00|3520.7|3487.2|3520.2|3503.2|3538.2|3504.2|3518.7|3485.7|56
1734366900000|2024-12-16 16:35:00|3519.7|3502.2|3522.2|3496.2|3528.2|3502.2|3518.2|3493.7|0
1734367200000|2024-12-16 16:40:00|3528.2|3496.7|3565.7|3473.7|3565.7|3503.7|3522.2|3473.7|0
1734367800000|2024-12-16 16:50:00|3567.7||3567.7||3567.7||3567.7||0
1734369600000|2024-12-16 17:20:00|3569.7||3569.7||3569.7||3569.7||0
1734372300000|2024-12-16 18:05:00|3572.2||3572.2||3572.2||3572.2||0
1734375300000|2024-12-16 18:55:00|3569.7||3569.7||3569.7||3569.7||0
1734377100000|2024-12-16 19:25:00||3473.2||3473.2||3473.2||3473.2|0
1734377400000|2024-12-16 19:30:00|3570.7|3473.7|3570.7|3473.7|3570.7|3473.7|3570.7|3473.7|0
1734381300000|2024-12-16 20:35:00|3568.7||3568.7||3568.7||3568.7||0
1734418800000|2024-12-17 07:00:00|3532.2|3476.7|3558.7|3473.7|3558.7|3476.7|3532.2|3473.7|0
1734422700000|2024-12-17 08:05:00|3558.2|3475.2|3513.2|3495.2|3558.2|3495.2|3513.2|3475.2|0
1734423000000|2024-12-17 08:10:00|3513.7|3495.7|3503.7|3499.2|3566.7|3501.2|3503.7|3473.7|0
1734423300000|2024-12-17 08:15:00|3504.2|3499.7|3500.7|3495.2|3504.2|3499.7|3500.7|3494.2|0
1734423600000|2024-12-17 08:20:00|3500.2|3494.2|3498.7|3492.2|3500.2|3495.2|3498.7|3492.2|0
1734423900000|2024-12-17 08:25:00|3498.2|3491.2|3496.7|3491.7|3498.2|3492.7|3495.7|3490.2|0
1734424200000|2024-12-17 08:30:00|3497.2|3491.2|3496.7|3491.7|3498.2|3494.2|3496.7|3490.7|0
1734424500000|2024-12-17 08:35:00|3497.2|3492.2|3498.7|3493.7|3498.7|3494.7|3497.2|3491.7|0
1734424800000|2024-12-17 08:40:00|3499.2|3493.2|3498.7|3493.7|3499.2|3495.2|3498.7|3492.7|0
1734425100000|2024-12-17 08:45:00|3499.2|3494.2|3501.2|3497.2|3501.2|3497.2|3499.2|3492.7|0
1734425400000|2024-12-17 08:50:00|3500.7|3496.7|3499.7|3495.2|3501.7|3497.2|3499.7|3493.7|0
1734425700000|2024-12-17 08:55:00|3500.2|3494.7|3499.7|3493.2|3500.2|3496.7|3499.7|3493.2|0
1734426000000|2024-12-17 09:00:00|3500.2|3493.7|3503.7|3499.7|3504.2|3500.2|3499.7|3493.7|0
1734426300000|2024-12-17 09:05:00|3504.2|3498.7|3506.2|3502.2|3506.2|3502.2|3503.7|3498.7|0
1734426600000|2024-12-17 09:10:00|3506.7|3501.7|3504.2|3499.2|3506.7|3502.2|3504.2|3498.2|0
1734426900000|2024-12-17 09:15:00|3503.7|3497.7|3503.2|3497.7|3503.7|3499.7|3503.2|3496.7|0
1734427200000|2024-12-17 09:20:00|3502.7|3498.2|3500.2|3495.7|3502.7|3498.2|3500.2|3494.2|0
1734427500000|2024-12-17 09:25:00|3500.7|3497.2|3501.2|3496.7|3501.2|3497.7|3500.7|3495.2|0
1734427800000|2024-12-17 09:30:00|3500.2|3496.2|3501.2|3496.7|3501.2|3497.2|3499.7|3495.2|2
1734428100000|2024-12-17 09:35:00|3500.7|3496.2|3504.2|3499.7|3504.2|3500.2|3500.2|3496.2|0
1734428400000|2024-12-17 09:40:00|3504.7|3499.2|3504.2|3499.7|3505.2|3501.7|3504.2|3499.2|50
1734428700000|2024-12-17 09:45:00|3504.7|3499.2|3506.2|3501.7|3506.2|3502.7|3504.7|3499.2|0
1734429000000|2024-12-17 09:50:00|3506.7|3502.2|3508.2|3503.7|3508.2|3504.2|3506.7|3501.7|0
1734429300000|2024-12-17 09:55:00|3507.7|3503.2|3510.2|3499.2|3510.2|3504.2|3507.2|3499.2|0
1734429600000|2024-12-17 10:00:00|3509.7|3499.7|3511.7|3506.7|3513.2|3509.2|3509.7|3499.7|0
1734429900000|2024-12-17 10:05:00|3511.2|3507.2|3508.7|3503.7|3511.2|3507.2|3508.7|3502.7|0
1734430200000|2024-12-17 10:10:00|3507.7|3504.2|3507.7|3504.2|3508.2|3504.7|3507.7|3501.7|0
1734430500000|2024-12-17 10:15:00|3508.2|3503.7|3507.7|3502.7|3508.7|3505.2|3507.7|3501.7|0
1734430800000|2024-12-17 10:20:00|3508.2|3503.2|3508.2|3504.7|3508.2|3504.7|3508.2|3502.7|0
1734431100000|2024-12-17 10:25:00|3508.7|3503.7|3509.7|3504.7|3509.7|3505.7|3508.7|3503.7|0
1734431400000|2024-12-17 10:30:00|3509.2|3503.2|3508.7|3502.7|3509.2|3504.2|3508.7|3502.7|0
1734431700000|2024-12-17 10:35:00|3509.2|3503.2|3508.7|3504.7|3509.2|3505.2|3508.7|3503.2|0
1734432000000|2024-12-17 10:40:00||3503.7||3503.7||3504.7||3503.7|0
1734432300000|2024-12-17 10:45:00|3509.2|3504.2|3510.7|3505.7|3511.2|3507.2|3508.7|3503.7|5
1734432600000|2024-12-17 10:50:00|3511.2|3506.2|3511.7|3506.7|3511.7|3507.7|3511.2|3505.7|0
1734432900000|2024-12-17 10:55:00||3507.2||3505.2||3507.2||3505.2|0
1734434100000|2024-12-17 11:15:00|3511.2|3503.2|3509.7|3505.2|3511.2|3505.2|3509.7|3503.2|0
1734434400000|2024-12-17 11:20:00|3510.2|3504.7|3509.7|3505.2|3510.2|3506.2|3509.7|3504.2|0
1734434700000|2024-12-17 11:25:00||3505.7||3504.2||3505.7||3503.2|0
1734435000000|2024-12-17 11:30:00|3509.2|3503.7|3508.7|3504.2|3509.2|3504.2|3508.7|3503.7|0
1734435300000|2024-12-17 11:35:00||3503.7||3504.7||3505.2||3503.7|0
1734435600000|2024-12-17 11:40:00||3505.2||3503.7||3505.2||3503.7|0
1734435900000|2024-12-17 11:45:00||3502.2||3504.2||3504.2||3502.2|0
1734436200000|2024-12-17 11:50:00|3508.2|3502.7|3505.7|3501.2|3508.2|3503.7|3505.7|3501.2|36
1734436500000|2024-12-17 11:55:00||3501.7||3501.2||3501.7||3501.2|0
1734436800000|2024-12-17 12:00:00|3511.2|3500.2|3504.7|3500.2|3511.2|3501.7|3504.2|3496.2|0
1734437100000|2024-12-17 12:05:00|3503.7|3499.7|3502.7|3498.7|3503.7|3500.2|3502.7|3498.7|0
1734437400000|2024-12-17 12:10:00|3503.2|3498.2|3503.2|3498.7|3503.2|3499.2|3503.2|3497.7|0
1734437700000|2024-12-17 12:15:00|3503.7|3499.2|3503.7|3499.2|3503.7|3499.7|3503.7|3499.2|0
1734438000000|2024-12-17 12:20:00|3503.2|3498.7|3503.2|3498.7|3503.2|3498.7|3502.7|3498.2|0
1734438300000|2024-12-17 12:25:00|3503.7|3498.2|3503.7|3499.2|3503.7|3499.7|3503.7|3498.2|0
1734438600000|2024-12-17 12:30:00|3504.2|3499.7|3502.7|3498.7|3504.2|3500.2|3502.2|3498.2|0
1734438900000|2024-12-17 12:35:00|3502.2|3498.2|3502.7|3498.2|3502.7|3499.2|3501.7|3497.2|0
1734439200000|2024-12-17 12:40:00|3503.2|3497.7|3503.2|3499.2|3503.2|3499.7|3503.2|3497.7|0
1734439500000|2024-12-17 12:45:00||3498.7||3498.7||3499.7||3498.2|0
1734439800000|2024-12-17 12:50:00|3502.2|3498.2|3501.7|3497.2|3502.7|3498.7|3501.7|3497.2|0
1734440100000|2024-12-17 12:55:00|3500.7|3496.7|3501.2|3496.7|3501.2|3496.7|3500.7|3496.2|0
1734440400000|2024-12-17 13:00:00|3500.2|3496.2|3499.2|3494.2|3500.2|3496.2|3499.2|3494.2|0
1734440700000|2024-12-17 13:05:00|3498.2|3493.7|3498.2|3493.2|3498.7|3493.7|3497.7|3492.7|0
1734441000000|2024-12-17 13:10:00|3498.7||3498.7||3498.7||3498.7||0
1734441300000|2024-12-17 13:15:00|3499.2|3493.7|3500.2|3494.2|3500.2|3494.2|3499.2|3493.7|0
1734441600000|2024-12-17 13:20:00|3499.7||3499.2||3499.7||3499.2||0
1734441900000|2024-12-17 13:25:00|3502.2|3493.7|3502.7|3491.2|3502.7|3493.7|3502.2|3491.2|0
1734442200000|2024-12-17 13:30:00|3502.2|3491.7|3501.2|3497.2|3502.2|3497.2|3501.2|3491.7|0
1734442500000|2024-12-17 13:35:00||3496.7||3497.2||3497.2||3496.7|0
1734442800000|2024-12-17 13:40:00|3501.7|3496.7|3501.2|3497.2|3501.7|3498.2|3501.2|3496.2|0
1734443100000|2024-12-17 13:45:00|3501.7|3497.7|3504.2|3499.7|3504.2|3499.7|3501.7|3497.2|0
1734443400000|2024-12-17 13:50:00|3504.7|3501.2|3505.7|3502.2|3506.2|3503.2|3504.2|3499.7|0
1734443700000|2024-12-17 13:55:00|3506.2|3501.2|3505.7|3502.2|3506.2|3502.7|3505.7|3501.2|0
1734444000000|2024-12-17 14:00:00|3506.2|3502.7|3506.7|3502.2|3506.7|3503.7|3506.2|3500.2|0
1734444300000|2024-12-17 14:05:00|3507.2|3501.7|3507.2|3503.7|3507.2|3503.7|3507.2|3501.7|83
1734444600000|2024-12-17 14:10:00|3507.7|3504.2|3508.7|3497.7|3508.7|3504.2|3504.7|3497.7|0
1734444900000|2024-12-17 14:15:00|3508.2|3498.2|3505.2|3501.2|3508.2|3501.7|3504.7|3498.2|0
1734445200000|2024-12-17 14:20:00|3505.7|3501.7|3508.2|3504.7|3508.2|3504.7|3505.7|3501.7|1
1734445500000|2024-12-17 14:25:00|3507.7|3504.2|3507.7|3501.2|3507.7|3504.7|3507.7|3500.7|0
1734445800000|2024-12-17 14:30:00|3507.2|3500.7|3507.7|3503.2|3507.7|3504.2|3505.2|3500.2|2
1734446100000|2024-12-17 14:35:00|3508.2|3504.2|3512.2|3507.2|3512.7|3508.7|3508.2|3503.7|31
1734446400000|2024-12-17 14:40:00|3512.7|3507.7|3510.2|3504.7|3512.7|3508.7|3510.2|3503.7|0
1734446700000|2024-12-17 14:45:00|3509.2|3505.2|3507.2|3502.2|3509.2|3505.2|3506.7|3500.7|0
1734447000000|2024-12-17 14:50:00|3506.2|3501.7|3507.2|3502.7|3507.2|3503.2|3505.2|3500.7|0
1734447300000|2024-12-17 14:55:00|3506.2|3502.2|3506.2|3499.2|3506.2|3502.7|3506.2|3499.2|0
1734447600000|2024-12-17 15:00:00|3505.2|3499.7|3505.2|3500.2|3505.7|3501.7|3505.2|3499.2|0
1734447900000|2024-12-17 15:05:00|3505.7|3499.7|3505.2|3500.2|3505.7|3501.7|3505.2|3499.2|0
1734448200000|2024-12-17 15:10:00|3504.7|3499.7|3503.2|3497.7|3504.7|3500.7|3503.2|3497.2|0
1734448500000|2024-12-17 15:15:00|3502.2|3497.2|3504.2|3498.7|3504.7|3500.2|3502.2|3496.7|0
1734448800000|2024-12-17 15:20:00|3503.2|3499.2|3501.2|3496.2|3503.2|3499.2|3500.2|3495.2|0
1734449100000|2024-12-17 15:25:00|3500.7|3495.7|3500.2|3495.2|3500.7|3496.2|3498.7|3494.2|0
1734449400000|2024-12-17 15:30:00|3499.2|3494.7|3498.2|3493.2|3499.7|3495.7|3497.2|3492.7|29
1734449700000|2024-12-17 15:35:00|3498.7|3493.7|3501.2|3496.7|3501.2|3497.2|3498.2|3493.2|0
1734450000000|2024-12-17 15:40:00|3500.7|3496.2|3500.2|3494.7|3500.7|3496.7|3500.2|3494.2|5
1734450300000|2024-12-17 15:45:00|3499.7|3495.2|3497.2|3491.2|3499.7|3495.2|3497.2|3491.2|0
1734450600000|2024-12-17 15:50:00|3496.7|3491.7|3496.7|3491.7|3496.7|3492.2|3496.2|3489.7|0
1734450900000|2024-12-17 15:55:00|3496.2|3492.2|3497.2|3493.2|3497.2|3493.2|3496.2|3490.7|0
1734451200000|2024-12-17 16:00:00|3497.7|3492.7|3498.2|3493.7|3498.2|3494.2|3497.2|3491.7|0
1734451500000|2024-12-17 16:05:00|3498.7|3493.2|3498.7|3494.2|3498.7|3494.7|3498.2|3491.7|0
1734451800000|2024-12-17 16:10:00|3498.2|3493.7|3497.2|3491.7|3498.2|3494.2|3497.2|3490.7|0
1734452100000|2024-12-17 16:15:00|3496.7|3492.2|3494.2|3489.2|3496.7|3492.2|3493.7|3488.7|0
1734452400000|2024-12-17 16:20:00|3493.2|3489.7|3491.7|3486.7|3493.2|3489.7|3491.2|3486.7|0
1734452700000|2024-12-17 16:25:00|3490.7|3486.2|3492.2|3486.7|3492.2|3486.7|3490.7|3486.2|0
1734453000000|2024-12-17 16:30:00|3514.2|3483.2|3506.2|3479.2|3515.2|3483.7|3498.2|3475.2|0
1734453300000|2024-12-17 16:35:00|3505.7|3479.7|3508.2|3478.7|3508.2|3482.2|3495.7|3475.2|0
1734453600000|2024-12-17 16:40:00|3507.7|3479.2|3507.2|3475.2|3508.2|3482.7|3501.7|3474.7|0
1734453900000|2024-12-17 16:45:00|3506.7|3475.7|3505.2|3479.2|3508.2|3481.2|3501.7|3475.2|0
1734454200000|2024-12-17 16:50:00|3504.7|3473.7|3547.7|3473.7|3547.7|3473.7|3502.7|3473.7|0
1734454500000|2024-12-17 16:55:00|3546.2||3546.2||3546.2||3546.2||0
1734454800000|2024-12-17 17:00:00|3547.7|3474.7|3506.7|3475.7|3547.7|3482.7|3501.2|3474.2|0
1734455100000|2024-12-17 17:05:00|3505.7|3476.2|3546.2|3473.7|3546.2|3481.2|3501.2|3473.7|0
1734455700000|2024-12-17 17:15:00|3544.7||3544.7||3544.7||3544.7||0
1734456600000|2024-12-17 17:30:00|3546.2||3546.2||3546.2||3546.2||0
1734457200000|2024-12-17 17:40:00|3547.7||3547.7||3547.7||3547.7||0
1734459000000|2024-12-17 18:10:00|3546.2||3546.2||3546.2||3546.2||0
1734459300000|2024-12-17 18:15:00|3544.7||3544.7||3544.7||3544.7||0
1734463200000|2024-12-17 19:20:00|3543.2||3543.2||3543.2||3543.2||0
1734464400000|2024-12-17 19:40:00|3541.7||3543.2||3543.2||3541.7||0
1734464700000|2024-12-17 19:45:00|3541.7||3541.7||3541.7||3541.7||0
1734465000000|2024-12-17 19:50:00||3435.2||3435.2||3435.2||3435.2|0
1734465900000|2024-12-17 20:05:00|3540.2|3433.7|3540.2|3433.7|3540.2|3433.7|3540.2|3433.7|0
1734466800000|2024-12-17 20:20:00|3538.7|3431.7|3538.7|3431.7|3538.7|3431.7|3538.7|3431.7|0
1734467400000|2024-12-17 20:30:00|3540.2||3540.2||3540.2||3540.2||0
1734467700000|2024-12-17 20:35:00|3538.7||3538.7||3538.7||3538.7||0
1734468000000|2024-12-17 20:40:00|3540.2|3433.7|3540.2|3433.7|3540.2|3433.7|3540.2|3433.7|0
1734468300000|2024-12-17 20:45:00|3541.7|3435.2|3541.7|3433.7|3541.7|3435.2|3541.7|3433.7|0
1734468600000|2024-12-17 20:50:00|3543.2|3435.2|3543.2|3435.2|3543.2|3435.2|3543.2|3435.2|0
1734505200000|2024-12-18 07:00:00|3513.7|3458.7|3538.2|3432.7|3539.7|3460.2|3513.7|3432.7|0
1734507300000|2024-12-18 07:35:00|3516.7|3451.7|3516.7|3451.7|3516.7|3451.7|3516.7|3451.7|0
1734508200000|2024-12-18 07:50:00|3522.7|3424.2|3530.7|3445.2|3538.2|3445.2|3522.7|3420.2|0
1734508500000|2024-12-18 07:55:00|3524.7|3452.2|3504.2|3466.2|3531.2|3483.2|3504.2|3452.2|0
1734508800000|2024-12-18 08:00:00|3503.2|3466.7|3519.2|3473.7|3560.7|3486.2|3500.7|3428.7|0
1734509100000|2024-12-18 08:05:00|3555.7|3437.7|3517.2|3474.2|3555.7|3474.2|3517.2|3437.7|0
1734509400000|2024-12-18 08:10:00|3514.2|3475.2|3499.7|3492.2|3514.2|3493.2|3499.7|3475.2|0
1734510000000|2024-12-18 08:20:00|3498.7|3491.7|3496.7|3488.7|3498.7|3491.7|3494.7|3487.2|0
1734510300000|2024-12-18 08:25:00|3497.2|3489.2|3498.7|3491.7|3498.7|3491.7|3496.7|3489.2|0
1734510600000|2024-12-18 08:30:00|3499.2|3492.7|3501.2|3496.2|3501.2|3496.2|3499.2|3492.7|0
1734510900000|2024-12-18 08:35:00|3501.7|3495.7|3501.7|3495.2|3502.2|3496.7|3500.7|3495.2|0
1734511200000|2024-12-18 08:40:00|3501.2|3494.7|3498.7|3492.7|3501.2|3494.7|3498.7|3492.7|39
1734511500000|2024-12-18 08:45:00|3499.2|3493.2|3500.7|3494.7|3500.7|3495.7|3499.2|3493.2|0
1734511800000|2024-12-18 08:50:00|3500.2|3494.2|3497.7|3492.7|3500.2|3494.7|3497.7|3492.2|0
1734512100000|2024-12-18 08:55:00|3497.2|3492.2|3499.2|3493.7|3499.2|3493.7|3496.7|3491.2|0
1734512400000|2024-12-18 09:00:00|3498.7|3493.2|3501.7|3495.7|3501.7|3495.7|3498.7|3493.2|0
1734512700000|2024-12-18 09:05:00|3501.2|3495.2|3500.7|3494.7|3501.2|3495.2|3500.7|3494.7|0
1734513000000|2024-12-18 09:10:00|3501.2|3495.2|3505.2|3495.7|3505.2|3495.7|3500.7|3489.7|0
1734513300000|2024-12-18 09:15:00|3506.2|3496.7|3503.2|3493.7|3506.2|3496.7|3502.2|3493.7|0
1734513600000|2024-12-18 09:20:00|3504.2|3493.2|3502.2|3492.7|3504.2|3493.2|3501.2|3492.7|0
1734513900000|2024-12-18 09:25:00|3501.7|3492.2|3501.2|3491.7|3501.7|3492.7|3500.2|3491.2|0
1734514200000|2024-12-18 09:30:00|3502.2|3492.2|3504.2|3494.7|3504.2|3494.7|3501.2|3492.2|0
1734514500000|2024-12-18 09:35:00|3503.7|3494.2|3501.2|3492.2|3503.7|3494.2|3501.2|3492.2|0
1734514800000|2024-12-18 09:40:00|3502.2|3491.7|3503.2|3493.7|3503.2|3493.7|3502.2|3491.7|0
1734515100000|2024-12-18 09:45:00|3504.2|3494.2|3503.2|3493.7|3505.2|3495.7|3503.2|3493.7|85
1734515400000|2024-12-18 09:50:00|3504.2|3494.2|3505.2|3495.7|3505.2|3495.7|3503.2|3494.2|0
1734515700000|2024-12-18 09:55:00|3504.7|3495.2|3554.2|3444.2|3554.2|3495.2|3502.2|3444.2|0
1734516000000|2024-12-18 10:00:00|3553.2|3444.7|3505.2|3494.7|3553.2|3494.7|3502.2|3444.7|22
1734516300000|2024-12-18 10:05:00|3504.7|3495.2|3506.2|3495.7|3506.2|3495.7|3503.2|3494.7|0
1734516600000|2024-12-18 10:10:00|3507.2|3496.2|3507.2|3497.7|3507.2|3497.7|3506.2|3496.2|0
1734516900000|2024-12-18 10:15:00|3506.7|3497.2|3503.2|3494.2|3506.7|3497.2|3503.2|3494.2|0
1734517200000|2024-12-18 10:20:00|3502.2|3493.7|3503.2|3494.2|3504.2|3494.7|3502.2|3493.2|0
1734517500000|2024-12-18 10:25:00|3504.2|3494.7|3504.2|3494.7|3505.2|3495.7|3503.2|3494.7|0
1734517800000|2024-12-18 10:30:00|3503.7|3494.2|3501.2|3492.2|3504.2|3494.2|3501.2|3492.2|0
1734518100000|2024-12-18 10:35:00|3502.2|3492.7|3503.2|3493.7|3503.2|3493.7|3502.2|3492.7|0
1734518400000|2024-12-18 10:40:00|3504.2|3494.2|3502.2|3492.7|3504.2|3494.7|3502.2|3492.7|0
1734518700000|2024-12-18 10:45:00|3501.7|3492.2|3502.2|3493.2|3503.2|3493.7|3501.2|3491.7|0
1734519000000|2024-12-18 10:50:00|3503.2|3492.7|3503.2|3493.7|3503.2|3493.7|3502.2|3492.7|0
1734519300000|2024-12-18 10:55:00|3504.2|3494.2|3504.2|3494.7|3504.2|3494.7|3503.2|3494.2|0
1734519600000|2024-12-18 11:00:00|3505.2|3495.2|3507.2|3497.7|3507.2|3497.7|3503.2|3494.2|0
1734519900000|2024-12-18 11:05:00|3506.7|3497.2|3507.2|3497.7|3507.2|3497.7|3506.2|3497.2|0
1734520200000|2024-12-18 11:10:00|3506.7|3497.2|3506.2|3496.7|3506.7|3497.2|3506.2|3496.7|0
1734520500000|2024-12-18 11:15:00|3507.2|3497.2|3507.2|3497.7|3508.7|3498.7|3506.7|3497.2|0
1734520800000|2024-12-18 11:20:00|3508.2|3498.2|3508.2|3499.2|3509.2|3499.7|3508.2|3498.2|75
1734521100000|2024-12-18 11:25:00|3509.2|3498.7|3507.2|3497.7|3509.2|3499.7|3506.2|3497.7|0
1734521400000|2024-12-18 11:30:00|3506.7|3497.2|3507.2|3497.7|3507.2|3497.7|3505.2|3496.7|0
1734521700000|2024-12-18 11:35:00|3506.7|3497.2|3506.2|3496.7|3506.7|3497.2|3506.2|3496.7|0
1734522000000|2024-12-18 11:40:00|3505.7|3496.2|3506.2|3496.7|3506.2|3496.7|3505.2|3496.2|0
1734522300000|2024-12-18 11:45:00|3505.7|3496.2|3506.2|3496.7|3506.2|3496.7|3505.2|3496.2|0
1734522600000|2024-12-18 11:50:00|3505.7|3496.2|3504.2|3494.7|3505.7|3496.2|3504.2|3494.7|0
1734522900000|2024-12-18 11:55:00|3503.7||3504.2||3504.2||3503.2||0
1734523200000|2024-12-18 12:00:00|3503.7|3489.7|3506.2|3496.7|3506.2|3496.7|3503.2|3489.2|0
1734523500000|2024-12-18 12:05:00|3505.7|3496.2|3505.2|3495.7|3506.2|3496.2|3505.2|3495.7|0
1734523800000|2024-12-18 12:10:00|3506.2||3505.2||3506.2||3505.2||0
1734524100000|2024-12-18 12:15:00|3506.2|3496.2|3507.2|3497.7|3507.2|3497.7|3506.2|3496.2|0
1734524400000|2024-12-18 12:20:00|3506.7||3507.2||3507.2||3506.2||0
1734524700000|2024-12-18 12:25:00|3506.7|3497.2|3506.2|3496.7|3506.7|3497.2|3505.2|3496.7|0
1734525000000|2024-12-18 12:30:00|3505.7|3497.2|3507.2|3497.7|3507.2|3497.7|3505.2|3497.2|0
1734525300000|2024-12-18 12:35:00|3508.2|3498.2|3508.2|3498.7|3508.2|3498.7|3508.2|3498.2|0
1734525600000|2024-12-18 12:40:00|3507.7|3499.2|3509.2|3499.7|3509.2|3499.7|3507.2|3499.2|0
1734525900000|2024-12-18 12:45:00|3508.7|3500.2|3510.2|3500.7|3510.2|3500.7|3508.2|3500.2|0
1734526200000|2024-12-18 12:50:00|3509.7||3509.2||3510.2||3509.2||0
1734526500000|2024-12-18 12:55:00|3510.2|3500.2|3510.2|3500.2|3527.2|3500.2|3509.2|3500.2|0
1734526800000|2024-12-18 13:00:00|3509.7|3499.7|3508.2|3498.2|3526.2|3499.7|3507.7|3498.2|0
1734527100000|2024-12-18 13:05:00|3507.7|3498.7|3509.7|3498.7|3527.2|3498.7|3507.7|3498.7|0
1734527400000|2024-12-18 13:10:00|3526.2||3509.2||3526.2||3508.7||0
1734527700000|2024-12-18 13:15:00|3508.7|3498.2|3507.2|3497.7|3527.2|3498.7|3506.2|3497.2|0
1734528000000|2024-12-18 13:20:00|3506.7|3497.2|3507.2|3497.7|3507.2|3497.7|3506.2|3497.2|0
1734528300000|2024-12-18 13:25:00|3506.7|3497.2|3553.7|3448.7|3553.7|3497.7|3506.2|3447.2|0
1734528600000|2024-12-18 13:30:00|3553.2|3449.2|3508.2|3498.2|3553.2|3498.2|3507.2|3449.2|0
1734528900000|2024-12-18 13:35:00|3507.7|3497.7|3504.2|3495.2|3507.7|3498.2|3504.2|3495.2|0
1734529200000|2024-12-18 13:40:00|3503.7|3494.7|3503.2|3494.2|3504.2|3494.7|3502.2|3493.7|0
1734529500000|2024-12-18 13:45:00|3502.7|3493.7|3502.2|3492.7|3503.2|3493.7|3501.2|3492.2|0
1734529800000|2024-12-18 13:50:00|3503.2|3493.2|3502.2|3492.7|3503.2|3493.7|3502.2|3492.7|0
1734530100000|2024-12-18 13:55:00|3503.2||3502.2||3503.2||3502.2||0
1734530400000|2024-12-18 14:00:00|3501.7|3492.2|3502.2|3493.2|3507.2|3493.2|3501.2|3491.7|0
1734530700000|2024-12-18 14:05:00|3503.2|3493.7|3503.2|3494.2|3504.2|3494.2|3502.2|3493.7|0
1734531000000|2024-12-18 14:10:00|3504.2|3493.7|3501.2|3492.7|3504.2|3494.2|3501.2|3492.7|0
1734531300000|2024-12-18 14:15:00|3502.2|3492.2|3500.2|3490.7|3502.2|3492.2|3500.2|3490.7|0
1734531600000|2024-12-18 14:20:00|3501.2|3491.2|3500.2|3491.2|3501.2|3491.2|3500.2|3491.2|0
1734531900000|2024-12-18 14:25:00|3501.2|3490.7|3502.7|3491.2|3518.2|3491.2|3500.2|3490.7|92
1734532200000|2024-12-18 14:30:00|3502.2||3504.2||3520.2||3501.7||0
1734532500000|2024-12-18 14:35:00|3503.7|3492.2|3511.2|3501.7|3528.2|3501.7|3503.7|3492.2|0
1734532800000|2024-12-18 14:40:00|3512.2|3502.2|3511.2|3501.7|3512.2|3502.7|3510.2|3500.7|2
1734533100000|2024-12-18 14:45:00|3510.7|3501.2|3510.2|3501.2|3512.2|3502.7|3510.2|3500.7|0
1734533400000|2024-12-18 14:50:00|3511.2|3501.7|3511.2|3502.2|3513.2|3503.7|3511.2|3501.7|0
1734533700000|2024-12-18 14:55:00|3510.7|3501.7|3506.2|3496.2|3510.7|3501.7|3500.2|3495.7|6
1734534000000|2024-12-18 15:00:00|3507.2|3496.7|3509.2|3496.2|3528.2|3497.2|3505.2|3495.7|0
1734534300000|2024-12-18 15:05:00|3511.2|3496.7|3506.2|3497.2|3528.2|3497.2|3505.2|3496.7|0
1734534600000|2024-12-18 15:10:00|3506.7|3497.7|3511.2|3501.2|3511.2|3501.2|3506.7|3497.7|0
1734534900000|2024-12-18 15:15:00|3510.7|3500.7|3509.2|3500.2|3510.7|3501.2|3509.2|3499.7|0
1734535200000|2024-12-18 15:20:00|3510.2|3499.7|3509.2|3495.2|3511.2|3499.7|3508.2|3494.7|0
1734535500000|2024-12-18 15:25:00|3508.7|3494.2|3551.2|3451.2|3551.2|3497.7|3499.7|3451.2|7
1734535800000|2024-12-18 15:30:00|3550.2|3451.7|3506.2|3497.2|3550.2|3497.7|3505.2|3451.7|0
1734536100000|2024-12-18 15:35:00|3505.2|3496.7|3506.2|3496.7|3506.2|3496.7|3504.2|3495.2|0
1734536400000|2024-12-18 15:40:00|3507.2|3497.7|3508.2|3498.7|3508.2|3498.7|3506.2|3497.2|0
1734536700000|2024-12-18 15:45:00|3509.2|3499.2|3510.2|3499.7|3510.2|3499.7|3508.2|3499.2|0
1734537000000|2024-12-18 15:50:00|3509.7||3509.2||3510.2||3509.2||0
1734537300000|2024-12-18 15:55:00|3510.2|3500.2|3509.2|3499.7|3510.2|3500.7|3509.2|3499.7|0
1734537600000|2024-12-18 16:00:00|3509.7|3499.2|3508.2|3498.7|3510.2|3499.2|3508.2|3498.7|0
1734537900000|2024-12-18 16:05:00|3509.2|3498.2|3507.2|3497.2|3509.2|3498.2|3506.2|3496.7|0
1734538200000|2024-12-18 16:10:00|3506.7|3496.7|3507.2|3496.7|3508.2|3497.7|3506.2|3496.7|1
1734538500000|2024-12-18 16:15:00|3507.7|3496.2|3505.2|3496.2|3507.7|3496.7|3505.2|3496.2|1
1734538800000|2024-12-18 16:20:00|3506.2|3496.7|3505.2|3495.7|3506.2|3496.7|3505.2|3495.7|0
1734539100000|2024-12-18 16:25:00|3505.7|3444.2|3516.2|3495.7|3551.2|3495.7|3505.7|3444.2|0
1734539400000|2024-12-18 16:30:00|3515.2|3494.2|3515.2|3486.2|3527.2|3494.2|3509.2|3485.2|0
1734539700000|2024-12-18 16:35:00|3514.7|3486.7|3509.2|3492.7|3526.2|3493.7|3509.2|3486.2|0
1734541200000|2024-12-18 17:00:00|||||||||9
1734591600000|2024-12-19 07:00:00|3509.2|3492.7|3509.2|3492.7|3509.2|3492.7|3509.2|3492.7|0
1734594300000|2024-12-19 07:45:00|3492.7|3421.2|3492.7|3421.2|3492.7|3421.2|3492.7|3421.2|0
1734594600000|2024-12-19 07:50:00|3494.2|3420.2|3502.7|3397.7|3502.7|3420.2|3494.2|3390.7|0
1734594900000|2024-12-19 07:55:00|3508.7|3405.2|3487.7|3435.7|3509.7|3440.7|3487.7|3405.2|0
1734595200000|2024-12-19 08:00:00|3486.7|3433.2|3477.7|3434.2|3489.7|3434.7|3477.7|3415.7|0
1734595800000|2024-12-19 08:10:00|3511.2|3424.7|3451.7|3446.2|3518.2|3449.7|3451.7|3382.7|0
1734596100000|2024-12-19 08:15:00|3452.2|3445.7|3449.2|3443.7|3452.2|3446.2|3448.7|3443.2|0
1734596400000|2024-12-19 08:20:00|3449.7|3444.7|3454.7|3448.7|3454.7|3448.7|3449.7|3444.7|0
1734596700000|2024-12-19 08:25:00|3454.2|3449.7|3456.7|3450.7|3457.2|3450.7|3453.7|3449.7|0
1734597000000|2024-12-19 08:30:00|3457.2|3451.7|3453.7|3447.7|3458.2|3452.7|3453.7|3447.7|2
1734597300000|2024-12-19 08:35:00|3454.2|3448.7|3458.7|3453.7|3459.2|3453.7|3454.2|3448.7|2
1734597600000|2024-12-19 08:40:00|3459.2|3453.2|3459.7|3453.7|3460.2|3454.7|3459.2|3453.2|3
1734597900000|2024-12-19 08:45:00|3460.2|3453.2|3460.2|3454.7|3462.7|3456.7|3459.7|3453.2|0
1734598200000|2024-12-19 08:50:00|3459.7|3454.2|3457.2|3450.7|3459.7|3454.2|3457.2|3450.7|0
1734598500000|2024-12-19 08:55:00|3456.7|3450.2|3456.2|3450.7|3456.7|3450.7|3455.2|3449.7|0
1734598800000|2024-12-19 09:00:00|3455.2|3450.2|3453.2|3447.7|3455.2|3450.2|3453.2|3447.7|26
1734599100000|2024-12-19 09:05:00|3453.7|3448.7|3451.2|3445.7|3454.2|3448.7|3451.2|3445.2|0
1734599400000|2024-12-19 09:10:00|3450.7|3445.2|3450.2|3443.7|3450.7|3445.7|3450.2|3443.7|0
1734599700000|2024-12-19 09:15:00|3449.7|3443.2|3448.2|3442.7|3449.7|3443.2|3448.2|3442.2|20
1734600000000|2024-12-19 09:20:00|3447.2|3442.2|3445.7|3440.2|3447.2|3442.2|3445.2|3439.7|0
1734600300000|2024-12-19 09:25:00|3446.2|3440.7|3447.2|3441.2|3447.7|3442.2|3446.2|3440.7|0
1734600600000|2024-12-19 09:30:00|3446.2|3440.7|3446.2|3440.2|3446.7|3441.2|3446.2|3440.2|0
1734600900000|2024-12-19 09:35:00|3446.7|3441.2|3451.2|3445.2|3451.2|3445.2|3446.7|3441.2|0
1734601200000|2024-12-19 09:40:00|3450.7|3444.7|3448.2|3442.2|3450.7|3444.7|3448.2|3442.2|0
1734601500000|2024-12-19 09:45:00|3447.7|3441.7|3447.2|3441.2|3447.7|3442.2|3446.2|3441.2|0
1734601800000|2024-12-19 09:50:00|3446.2|3440.7|3445.2|3439.7|3446.2|3440.7|3445.2|3439.7|0
1734602100000|2024-12-19 09:55:00|3444.2|3440.2|3445.2|3439.2|3445.2|3440.2|3444.2|3438.7|0
1734602400000|2024-12-19 10:00:00|3445.7|3440.2|3449.2|3443.2|3449.2|3443.2|3445.7|3440.2|0
1734602700000|2024-12-19 10:05:00|3448.7|3442.7|3447.7|3442.2|3448.7|3442.7|3447.2|3441.7|0
1734603000000|2024-12-19 10:10:00|3447.2|3443.2|3451.7|3446.2|3451.7|3446.2|3447.2|3443.2|0
1734603300000|2024-12-19 10:15:00|3451.2|3446.7|3454.2|3449.2|3454.7|3449.2|3451.2|3446.7|0
1734603600000|2024-12-19 10:20:00|3453.2|3448.7|3451.2|3445.2|3453.2|3448.7|3451.2|3445.2|0
1734603900000|2024-12-19 10:25:00|3450.7|3444.7|3448.2|3442.2|3450.7|3444.7|3448.2|3442.2|0
1734604200000|2024-12-19 10:30:00|3448.7|3441.7|3449.2|3443.7|3449.7|3444.2|3448.7|3441.7|0
1734604500000|2024-12-19 10:35:00|3448.2|3443.2|3443.2|3437.2|3448.2|3443.2|3443.2|3436.7|0
1734604800000|2024-12-19 10:40:00|3443.7|3437.7|3443.2|3437.2|3443.7|3438.2|3443.2|3437.2|0
1734605100000|2024-12-19 10:45:00|3442.2|3436.7|3440.7|3434.2|3442.2|3436.7|3439.2|3433.7|0
1734605400000|2024-12-19 10:50:00|3441.2|3434.7|3440.7|3435.2|3441.2|3436.2|3440.2|3434.2|0
1734605700000|2024-12-19 10:55:00|3441.2|3436.2|3440.2|3434.7|3441.7|3436.2|3440.2|3434.7|0
1734606000000|2024-12-19 11:00:00|3439.2|3434.2|3440.2|3434.2|3440.2|3434.2|3438.2|3432.7|0
1734606300000|2024-12-19 11:05:00|3440.7|3434.7|3440.2|3434.2|3440.7|3435.2|3440.2|3434.2|0
1734606600000|2024-12-19 11:10:00|3440.7|3435.2|3442.2|3436.2|3442.2|3436.2|3440.7|3435.2|0
1734606900000|2024-12-19 11:15:00|3441.2|3435.7|3440.2|3435.2|3441.2|3435.7|3440.2|3434.2|0
1734607200000|2024-12-19 11:20:00|3439.2|3434.7|3439.2|3433.2|3439.2|3434.7|3439.2|3432.7|0
1734607500000|2024-12-19 11:25:00|3443.2|3428.7|3438.7|3433.2|3443.2|3433.7|3438.7|3428.7|0
1734607800000|2024-12-19 11:30:00|3437.7|3433.7|3437.7|3432.7|3438.2|3433.7|3437.7|3432.2|0
1734608100000|2024-12-19 11:35:00|3438.2|3432.2|3441.7|3436.7|3441.7|3436.7|3438.2|3431.7|0
1734608400000|2024-12-19 11:40:00|3442.2|3436.2|3441.7|3436.7|3442.2|3436.7|3441.7|3435.7|0
1734608700000|2024-12-19 11:45:00|3442.2|3436.2|3442.7|3437.7|3443.2|3437.7|3442.2|3435.7|8
1734609000000|2024-12-19 11:50:00|3443.2|3437.2|3443.7|3438.7|3444.2|3438.7|3443.2|3437.2|0
1734609300000|2024-12-19 11:55:00|3446.7|3438.2|3447.2|3435.7|3447.2|3438.2|3446.7|3435.7|0
1734609600000|2024-12-19 12:00:00|3493.7|3380.7|3447.7|3442.7|3493.7|3442.7|3447.7|3380.7|0
1734609900000|2024-12-19 12:05:00|3448.2|3442.2|3448.7|3442.7|3450.2|3444.7|3448.2|3441.7|0
1734610200000|2024-12-19 12:10:00|3449.2|3443.2|3449.7|3443.7|3449.7|3443.7|3448.7|3443.2|0
1734610500000|2024-12-19 12:15:00|3450.2|3444.2|3452.2|3446.7|3452.2|3446.7|3449.7|3444.2|0
1734610800000|2024-12-19 12:20:00|3451.7|3446.2|3451.7|3445.7|3452.2|3446.7|3451.7|3445.7|0
1734611100000|2024-12-19 12:25:00|3451.2|3445.2|3447.7|3442.2|3451.2|3445.2|3447.7|3441.7|0
1734611400000|2024-12-19 12:30:00|3446.7|3441.7|3446.7|3441.2|3446.7|3441.7|3446.7|3441.2|0
1734611700000|2024-12-19 12:35:00|3447.2|3440.7|3447.2|3441.7|3447.2|3441.7|3447.2|3440.7|0
1734612000000|2024-12-19 12:40:00|3447.7|3442.7|3448.7|3443.7|3449.2|3443.7|3447.7|3442.7|0
1734612300000|2024-12-19 12:45:00|3449.2|3444.2|3450.7|3445.2|3450.7|3445.7|3448.7|3444.2|0
1734612600000|2024-12-19 12:50:00|3449.7|3445.7|3449.7|3443.7|3449.7|3445.7|3449.7|3443.7|0
1734612900000|2024-12-19 12:55:00|3450.2|3444.2|3452.2|3447.2|3452.2|3447.2|3450.2|3444.2|0
1734613200000|2024-12-19 13:00:00|3452.7|3447.7|3452.7|3446.7|3453.2|3447.7|3452.2|3446.7|0
1734613500000|2024-12-19 13:05:00|3451.7|3446.2|3448.7|3442.7|3451.7|3446.7|3448.7|3442.7|0
1734613800000|2024-12-19 13:10:00|3449.2|3443.2|3450.7|3444.7|3450.7|3444.7|3449.2|3443.2|0
1734614100000|2024-12-19 13:15:00|3451.2|3445.2|3450.7|3444.7|3451.2|3445.7|3450.7|3444.7|0
1734614400000|2024-12-19 13:20:00|3449.7|3444.2|3453.2|3439.2|3453.7|3444.2|3449.7|3437.2|50
1734614700000|2024-12-19 13:25:00|3454.2|3437.2|3502.2|3389.2|3502.7|3437.2|3453.2|3389.2|25
1734615000000|2024-12-19 13:30:00|3501.7|3389.7|3455.7|3438.7|3501.7|3438.7|3454.2|3389.7|3
1734615300000|2024-12-19 13:35:00|3455.2|3437.7|3454.2|3437.7|3456.2|3438.7|3454.2|3436.7|0
1734615600000|2024-12-19 13:40:00|3455.2|3437.2|3450.2|3432.7|3455.2|3437.7|3450.2|3432.7|0
1734615900000|2024-12-19 13:45:00|3449.7|3431.7|3450.2|3432.7|3450.2|3433.7|3449.2|3431.7|0
1734616200000|2024-12-19 13:50:00|3449.7|3431.7|3448.2|3430.7|3450.2|3432.7|3447.2|3429.7|0
1734616500000|2024-12-19 13:55:00|3447.7|3429.7|3448.2|3430.7|3448.2|3430.7|3446.2|3428.7|0
1734616800000|2024-12-19 14:00:00|3449.2|3431.2|3448.2|3430.7|3449.2|3431.7|3446.2|3428.7|0
1734617100000|2024-12-19 14:05:00|3449.2|3431.2|3459.2|3424.7|3476.2|3436.7|3449.2|3416.7|0
1734617400000|2024-12-19 14:10:00|3505.2|3387.7|3453.2|3435.7|3505.2|3436.7|3453.2|3387.7|0
1734617700000|2024-12-19 14:15:00|3452.7|3434.7|3450.2|3431.2|3470.2|3434.7|3450.2|3416.7|0
1734618000000|2024-12-19 14:20:00|3449.7|3431.7|3450.2|3431.2|3453.2|3432.2|3448.7|3415.7|0
1734618300000|2024-12-19 14:25:00|3449.7|3431.7|3447.2|3429.7|3453.2|3432.2|3447.2|3415.7|0
1734618600000|2024-12-19 14:30:00|3446.7|3428.7|3448.2|3429.7|3448.2|3431.2|3442.7|3425.7|3
1734618900000|2024-12-19 14:35:00|3449.2|3430.7|3442.2|3424.7|3449.2|3431.7|3439.2|3422.7|0
1734619200000|2024-12-19 14:40:00|3443.2|3425.2|3441.2|3423.7|3492.7|3426.7|3440.7|3374.7|0
1734619500000|2024-12-19 14:45:00|3440.7|3422.7|3439.2|3422.7|3442.7|3425.7|3439.2|3421.7|2
1734619800000|2024-12-19 14:50:00|3440.2||3439.2||3440.2||3438.2||0
1734620100000|2024-12-19 14:55:00|3438.7|3423.2|3487.7|3387.2|3487.7|3423.7|3438.2|3387.2|0
1734620400000|2024-12-19 15:00:00|3487.2|3387.7|3437.2|3419.7|3487.2|3423.7|3437.2|3387.7|0
1734620700000|2024-12-19 15:05:00|3436.7|3420.2|3436.2|3419.7|3438.2|3420.7|3434.2|3417.2|0
1734621000000|2024-12-19 15:10:00|3437.2|3420.2|3446.2|3429.7|3446.2|3429.7|3437.2|3420.2|0
1734621300000|2024-12-19 15:15:00|3445.7|3427.7|3443.2|3427.7|3445.7|3428.7|3443.2|3426.7|0
1734621600000|2024-12-19 15:20:00|3442.7|3427.2|3440.2|3422.7|3443.2|3427.7|3439.2|3421.7|0
1734621900000|2024-12-19 15:25:00|3441.2|3423.2|3485.2|3387.7|3485.2|3424.7|3436.2|3387.7|0
1734622200000|2024-12-19 15:30:00|3484.2|3388.2|3436.2|3419.7|3484.2|3421.7|3436.2|3388.2|0
1734622500000|2024-12-19 15:35:00|3437.2|3420.7|3437.2|3419.7|3440.2|3422.7|3433.2|3416.7|0
1734622800000|2024-12-19 15:40:00|3436.7|3418.7|3440.2|3422.7|3441.2|3423.7|3436.2|3418.7|0
1734623100000|2024-12-19 15:45:00|3439.7|3421.7|3442.2|3424.7|3442.2|3424.7|3437.7|3420.2|0
1734623400000|2024-12-19 15:50:00|3441.7|3423.7|3441.2|3423.7|3443.7|3425.7|3440.2|3423.7|0
1734623700000|2024-12-19 15:55:00|3440.7|3422.7|3441.7|3424.7|3442.2|3424.7|3439.2|3421.7|0
1734624000000|2024-12-19 16:00:00|3441.2|3424.2|3439.2|3422.7|3441.2|3424.7|3439.2|3421.7|0
1734624300000|2024-12-19 16:05:00|3439.7|3423.2|3437.2|3420.7|3440.2|3423.7|3437.2|3419.7|0
1734624600000|2024-12-19 16:10:00|3438.2|3421.2|3440.2|3415.7|3458.2|3421.7|3437.2|3397.7|1
1734624900000|2024-12-19 16:15:00|3456.2|3396.7|3442.2|3417.7|3462.2|3419.7|3439.2|3396.7|0
1734625200000|2024-12-19 16:20:00|3460.2|3401.7|3440.2|3423.7|3462.2|3423.7|3439.2|3398.7|0
1734625500000|2024-12-19 16:25:00|3440.7|3423.2|3452.2|3419.7|3480.2|3424.2|3440.7|3382.7|0
1734625800000|2024-12-19 16:30:00||3418.7||3416.2||3420.7||3413.7|0
1734626100000|2024-12-19 16:35:00|3452.7|3413.7|3461.2|3413.2|3461.2|3413.7|3452.7|3413.2|0
1734626400000|2024-12-19 16:40:00||3412.7||3407.7||3412.7||3407.7|0
1734626700000|2024-12-19 16:45:00|3481.7||3461.2||3481.7||3461.2||0
1734627000000|2024-12-19 16:50:00|3494.7|3367.7|3461.2|3407.7|3494.7|3407.7|3461.2|3367.7|0
1734627300000|2024-12-19 16:55:00|3481.7||3461.2||3481.7||3461.2||0
1734678000000|2024-12-20 07:00:00|3461.2|3407.7|3461.2|3407.7|3461.2|3407.7|3461.2|3407.7|0
1734681300000|2024-12-20 07:55:00|3459.7|3347.2|3439.7|3391.2|3459.7|3391.2|3439.7|3347.2|0
1734681600000|2024-12-20 08:00:00|3438.7|3391.7|3453.2|3390.2|3466.2|3394.2|3416.7|3366.7|0
1734681900000|2024-12-20 08:05:00|3456.2|3390.7|3456.2|3387.2|3456.7|3391.2|3455.7|3338.7|0
1734682200000|2024-12-20 08:10:00|3453.2|3387.7|3449.7|3372.2|3453.2|3388.7|3449.7|3328.2|0
1734682500000|2024-12-20 08:15:00|3449.2|3372.7|3451.2|3376.7|3451.2|3388.7|3449.2|3330.2|0
1734682800000|2024-12-20 08:20:00|3449.7|3377.2|3400.2|3362.7|3450.2|3383.2|3400.2|3362.7|0
1734683100000|2024-12-20 08:25:00|3399.7|3363.2|3397.2|3362.7|3451.2|3372.2|3397.2|3362.7|0
1734683400000|2024-12-20 08:30:00|3452.7|3329.7|3449.2|3382.7|3452.7|3382.7|3449.2|3329.7|0
1734683700000|2024-12-20 08:35:00|3447.2||3446.7||3447.2||3446.7||0
1734684600000|2024-12-20 08:50:00||3383.2||3385.7||3385.7||3383.2|0
1734684900000|2024-12-20 08:55:00||3386.2||3387.7||3387.7||3386.2|0
1734686400000|2024-12-20 09:20:00|3446.2||3448.2||3448.2||3446.2||0
1734687300000|2024-12-20 09:35:00|3455.7||3448.2||3455.7||3448.2||0
1734687600000|2024-12-20 09:40:00|3447.2|3326.7|3447.2|3378.2|3447.2|3378.2|3447.2|3326.7|0
1734689100000|2024-12-20 10:05:00||3378.7||3379.7||3380.2||3360.2|0
1734689400000|2024-12-20 10:10:00|3445.7|3380.2|3391.2|3360.2|3445.7|3380.7|3391.2|3360.2|0
1734690000000|2024-12-20 10:20:00|3390.7|3360.7|3388.7|3353.2|3390.7|3361.7|3388.7|3353.2|0
1734690300000|2024-12-20 10:25:00|3388.2|3353.7|3388.2|3353.2|3388.2|3354.2|3388.2|3353.2|0
1734690900000|2024-12-20 10:35:00|3443.7|3328.2|3443.7|3330.2|3443.7|3353.2|3443.7|3321.7|0
1734691500000|2024-12-20 10:45:00|3411.2||3443.7||3443.7||3366.2||0
1734692100000|2024-12-20 10:55:00|3443.2|3330.7|3441.7|3371.2|3443.2|3371.7|3441.7|3330.2|0
1734692700000|2024-12-20 11:05:00|3432.7||3432.2||3432.7||3432.2||0
1734693000000|2024-12-20 11:10:00|3431.7||3431.7||3431.7||3431.7||0
1734695400000|2024-12-20 11:50:00|3430.7|3330.2|3387.2|3358.7|3430.7|3358.7|3387.2|3330.2|4
1734695700000|2024-12-20 11:55:00|3386.7||3420.2||3422.2||3373.7||0
1734696000000|2024-12-20 12:00:00|3419.7||3423.2||3423.2||3373.2||0
1734696300000|2024-12-20 12:05:00|3421.2|3359.2|3395.2|3360.7|3421.2|3360.7|3370.7|3359.2|0
1734696600000|2024-12-20 12:10:00|3394.7|3361.2|3372.7|3362.2|3412.2|3362.2|3371.7|3361.2|0
1734696900000|2024-12-20 12:15:00|3373.7|3362.7|3373.7|3364.2|3412.2|3364.2|3371.7|3362.7|0
1734697200000|2024-12-20 12:20:00|3372.7|3364.7|3377.2|3366.2|3412.2|3366.2|3372.7|3364.7|0
1734697500000|2024-12-20 12:25:00|3376.7|3366.7|3375.7|3367.7|3412.2|3367.7|3374.7|3366.7|0
1734697800000|2024-12-20 12:30:00|3412.2|3368.2|3375.7|3358.7|3418.2|3368.2|3374.7|3307.2|0
1734698100000|2024-12-20 12:35:00|3375.2|3359.2|3374.7|3360.7|3375.2|3360.7|3374.7|3307.2|0
1734698400000|2024-12-20 12:40:00|3416.7|3360.2|3369.7|3365.7|3416.7|3367.7|3369.7|3330.2|3
1734698700000|2024-12-20 12:45:00|3382.7|3366.2|3388.7|3369.2|3418.7|3369.2|3379.7|3366.2|4
1734699000000|2024-12-20 12:50:00|3388.2|3369.7|3396.7|3369.7|3418.7|3369.7|3378.7|3369.7|0
1734699300000|2024-12-20 12:55:00|3396.2|3370.2|3380.7|3370.2|3418.7|3370.2|3380.7|3370.2|0
1734699600000|2024-12-20 13:00:00|3380.2||3381.7||3418.7||3379.7||0
1734699900000|2024-12-20 13:05:00|3381.2||3383.7||3418.7||3378.7||0
1734700200000|2024-12-20 13:10:00|3384.7|3370.7|3385.2|3370.7|3420.2|3370.7|3383.2|3370.7|0
1734700500000|2024-12-20 13:15:00|3384.7||3417.7||3419.2||3382.2||0
1734700800000|2024-12-20 13:20:00|3417.2||3386.2||3419.2||3381.2||0
1734701100000|2024-12-20 13:25:00|3385.7||3419.2||3419.2||3381.7||0
1734701400000|2024-12-20 13:30:00|3418.7|3371.2|3424.7|3378.7|3424.7|3378.7|3418.7|3371.2|0
1734701700000|2024-12-20 13:35:00|3422.2|3379.2|3421.7|3379.2|3422.2|3379.2|3421.7|3379.2|0
1734702000000|2024-12-20 13:40:00|3449.7||3449.7||3449.7||3449.7||0
1734702300000|2024-12-20 13:45:00|3449.2||3426.7||3449.2||3391.7||0
1734702600000|2024-12-20 13:50:00|3426.2||3389.7||3432.2||3388.7||0
1734702900000|2024-12-20 13:55:00|3389.2||3400.2||3432.2||3387.7||0
1734703200000|2024-12-20 14:00:00|3399.7||3387.7||3432.2||3385.7||0
1734703500000|2024-12-20 14:05:00|3387.2||3387.7||3421.2||3386.7||0
1734703800000|2024-12-20 14:10:00|3388.7||3387.7||3421.2||3387.7||1
1734704100000|2024-12-20 14:15:00|3388.7||3403.2||3420.2||3386.7||0
1734704400000|2024-12-20 14:20:00|3402.7||3390.2||3420.7||3386.7||0
1734704700000|2024-12-20 14:25:00|3389.2||3417.2||3421.2||3386.7||0
1734705000000|2024-12-20 14:30:00|3416.2|3379.7|3449.7|3330.2|3449.7|3382.2|3387.7|3330.2|2
1734705300000|2024-12-20 14:35:00|3421.7||3449.7||3449.7||3421.2||0
1734705900000|2024-12-20 14:45:00|3448.2|3331.2|3436.2|3375.7|3448.2|3376.7|3393.7|3331.2|0
1734706200000|2024-12-20 14:50:00|3435.7|3374.7|3425.2|3357.2|3436.2|3378.2|3391.7|3332.2|0
1734706500000|2024-12-20 14:55:00|3424.7|3358.2|3436.7|3338.7|3436.7|3378.7|3394.7|3332.2|0
1734706800000|2024-12-20 15:00:00|3436.2|3339.2|3398.7|3379.7|3436.2|3379.7|3396.7|3339.2|0
1734707100000|2024-12-20 15:05:00|3436.2|3378.7|3427.2|3378.7|3436.2|3381.7|3397.7|3339.2|0
1734707400000|2024-12-20 15:10:00|3426.7|3377.7|3400.7|3352.7|3435.2|3382.2|3396.7|3339.2|0
1734707700000|2024-12-20 15:15:00|3401.7|3353.2|3401.7|3382.7|3432.2|3383.2|3400.7|3339.2|0
1734708000000|2024-12-20 15:20:00|3402.7|3383.2|3403.7|3371.2|3433.2|3384.2|3400.7|3333.2|0
1734708300000|2024-12-20 15:25:00|3404.7|3371.7|3409.7|3390.7|3441.2|3390.7|3404.7|3333.2|0
1734708600000|2024-12-20 15:30:00|3410.7|3391.2|3429.2|3360.2|3444.2|3394.7|3410.7|3347.2|1
1734708900000|2024-12-20 15:35:00|3428.2|3361.2|3439.2|3389.2|3444.2|3393.7|3410.2|3347.2|0
1734709200000|2024-12-20 15:40:00|3438.2|3390.2|3416.2|3392.2|3449.2|3393.7|3411.7|3347.2|0
1734709500000|2024-12-20 15:45:00|3415.7|3392.7|3412.7|3393.7|3449.2|3393.7|3410.7|3347.2|0
1734709800000|2024-12-20 15:50:00|3413.7|3355.2|3417.7|3398.7|3449.2|3398.7|3413.7|3355.2|0
1734710100000|2024-12-20 15:55:00|3417.2|3397.7|3438.7|3384.2|3455.2|3397.7|3414.7|3359.2|0
1734710400000|2024-12-20 16:00:00|3438.2|3359.2|3422.7|3403.7|3455.2|3403.7|3417.7|3359.2|0
1734710700000|2024-12-20 16:05:00|3421.7|3402.7|3418.7|3399.7|3461.2|3402.7|3418.7|3359.2|0
1734711000000|2024-12-20 16:10:00|3419.7|3400.2|3420.7|3359.2|3461.2|3401.7|3418.7|3359.2|0
1734711300000|2024-12-20 16:15:00|3461.2|3359.7|3420.7|3406.2|3461.2|3406.2|3419.7|3359.2|10
1734711600000|2024-12-20 16:20:00|3420.2|3364.2|3411.2|3363.2|3420.7|3401.7|3406.2|3363.2|6
1734711900000|2024-12-20 16:25:00|3401.2|3364.2|3419.7|3366.2|3419.7|3400.7|3401.2|3364.2|39
1734712200000|2024-12-20 16:30:00|3419.2|3367.2|3415.7|3383.2|3419.7|3393.2|3414.7|3367.2|0
1734712500000|2024-12-20 16:35:00|3414.7|3383.7|3422.7|3392.2|3424.2|3392.7|3414.7|3383.7|0
1734712800000|2024-12-20 16:40:00|3422.2|3392.7|3457.7|3352.2|3457.7|3401.7|3416.7|3352.2|0
1734713100000|2024-12-20 16:45:00|3456.2|3350.7|3458.7|3386.7|3458.7|3391.2|3453.2|3347.7|0
1734713400000|2024-12-20 16:50:00|3453.2|3387.2|3454.7|3349.2|3456.2|3388.7|3453.2|3349.2|0
1734713700000|2024-12-20 16:55:00|3456.2|3350.7|3456.2|3350.7|3456.2|3350.7|3456.2|3350.7|0
1734714000000|2024-12-20 17:00:00||3352.2||3352.2||3352.2||3352.2|0
1734714300000|2024-12-20 17:05:00||3350.7||3350.7||3352.2||3350.7|0
1734714600000|2024-12-20 17:10:00|3457.7|3352.2|3457.7|3352.2|3457.7|3352.2|3457.7|3352.2|0
1734715500000|2024-12-20 17:25:00|3459.2|3353.7|3460.7|3355.2|3460.7|3355.2|3459.2|3353.7|0
1734715800000|2024-12-20 17:30:00|3459.2|3353.7|3457.7|3352.2|3459.2|3353.7|3456.2|3350.7|0
1734716100000|2024-12-20 17:35:00|3459.2|3353.7|3459.2|3353.7|3459.2|3353.7|3459.2|3353.7|0
1734717000000|2024-12-20 17:50:00|3460.7|3355.2|3459.2|3353.7|3460.7|3355.2|3459.2|3353.7|0
1734717300000|2024-12-20 17:55:00|3460.7|3355.2|3459.2|3353.7|3460.7|3355.2|3459.2|3353.7|0
1734717600000|2024-12-20 18:00:00|3457.7|3352.2|3457.7|3352.2|3457.7|3352.2|3457.7|3352.2|0
1734718500000|2024-12-20 18:15:00|3456.2|3350.7|3456.2|3350.7|3456.2|3350.7|3454.7|3349.2|0
1734718800000|2024-12-20 18:20:00|3454.7|3349.2|3454.7|3349.2|3454.7|3349.2|3454.7|3349.2|0
1734719100000|2024-12-20 18:25:00|3456.2|3350.7|3456.2|3350.7|3456.2|3350.7|3456.2|3350.7|0
1734720000000|2024-12-20 18:40:00|3454.7||3456.2||3456.2||3454.7||0
1734720300000|2024-12-20 18:45:00|3454.7|3349.2|3454.7|3349.2|3454.7|3349.2|3454.7|3349.2|0
1734720600000|2024-12-20 18:50:00|3456.2|3350.7|3456.2|3350.7|3456.2|3350.7|3456.2|3350.7|0
1734720900000|2024-12-20 18:55:00|3457.7|3352.2|3456.2|3350.7|3457.7|3352.2|3456.2|3350.7|0
1734721500000|2024-12-20 19:05:00|3454.7|3349.2|3454.7|3349.2|3454.7|3349.2|3454.7|3349.2|0
1734721800000|2024-12-20 19:10:00|3456.2|3350.7|3456.2|3350.7|3456.2|3350.7|3456.2|3350.7|0
1734722100000|2024-12-20 19:15:00|3457.7|3352.2|3457.7|3352.2|3457.7|3352.2|3457.7|3352.2|0
1734722700000|2024-12-20 19:25:00|3459.2|3353.7|3460.7|3355.2|3460.7|3355.2|3459.2|3353.7|0
1734723000000|2024-12-20 19:30:00|3462.2|3356.7|3462.2|3356.7|3462.2|3356.7|3462.2|3356.7|0
1734724200000|2024-12-20 19:50:00|3460.7|3355.2|3459.2|3353.7|3460.7|3355.2|3459.2|3353.7|0
1734724800000|2024-12-20 20:00:00|3460.7|3355.2|3460.7|3355.2|3460.7|3355.2|3460.7|3355.2|0
1734937200000|2024-12-23 07:00:00|3430.2|3376.2|3453.2|3348.2|3453.2|3376.2|3428.7|3348.2|0
1734939900000|2024-12-23 07:45:00|3463.2|3337.2|3463.2|3337.2|3463.2|3337.2|3463.2|3337.2|0
1734940200000|2024-12-23 07:50:00|3469.2|3329.7|3498.2|3310.7|3510.7|3329.7|3469.2|3261.7|0
1734940500000|2024-12-23 07:55:00|3485.2|3324.2|3449.2|3347.2|3485.2|3347.2|3449.2|3324.2|0
1734940800000|2024-12-23 08:00:00|3448.7|3346.7|3454.2|3332.7|3454.2|3383.7|3404.7|3332.7|0
1734941400000|2024-12-23 08:10:00|3430.7||3414.7||3430.7||3405.2||0
1734941700000|2024-12-23 08:15:00|3414.2||3409.2||3454.2||3388.7||3
1734942000000|2024-12-23 08:20:00|3408.7|3333.2|3413.7|3386.7|3453.7|3387.7|3398.2|3333.2|0
1734942300000|2024-12-23 08:25:00|3411.7|3387.2|3403.7|3383.7|3441.7|3387.2|3397.7|3342.2|0
1734942600000|2024-12-23 08:30:00|3403.2|3336.2|3401.7|3382.7|3441.7|3384.7|3397.7|3334.2|0
1734942900000|2024-12-23 08:35:00|3401.2|3381.7|3409.7|3361.2|3441.7|3385.7|3396.7|3342.2|0
1734943200000|2024-12-23 08:40:00|3407.7|3361.7|3400.7|3385.7|3441.7|3385.7|3399.7|3339.2|0
1734943500000|2024-12-23 08:45:00|3441.7|3386.2|3403.7|3398.7|3441.7|3398.7|3398.7|3336.2|0
1734943800000|2024-12-23 08:50:00|3441.7|3399.2|3417.7|3401.2|3441.7|3401.2|3403.7|3399.2|0
1734944100000|2024-12-23 08:55:00|3417.2|3404.7|3437.7|3381.2|3441.7|3404.7|3408.7|3356.2|1
1734944400000|2024-12-23 09:00:00|3435.7|3381.7|3410.7|3391.2|3442.7|3393.2|3409.7|3356.2|0
1734944700000|2024-12-23 09:05:00|3410.2|3356.2|3421.2|3393.2|3443.7|3394.2|3409.7|3356.2|0
1734945000000|2024-12-23 09:10:00|3420.7|3356.2|3417.2|3367.2|3450.2|3394.2|3411.7|3356.2|0
1734945300000|2024-12-23 09:15:00|3416.2|3367.7|3430.2|3379.2|3455.2|3394.2|3411.7|3356.2|0
1734945600000|2024-12-23 09:20:00|3429.7|3379.7|3416.2|3394.7|3454.7|3396.7|3413.2|3350.2|0
1734945900000|2024-12-23 09:25:00|3415.7|3395.2|3415.7|3396.7|3454.7|3397.2|3413.7|3350.2|0
1734946200000|2024-12-23 09:30:00|3416.2|3396.2|3427.2|3379.2|3454.7|3397.2|3412.7|3350.2|0
1734946500000|2024-12-23 09:35:00|3426.2|3379.7|3445.2|3366.7|3454.7|3395.7|3412.7|3350.2|0
1734946800000|2024-12-23 09:40:00|3444.2|3367.2|3413.7|3394.7|3449.2|3396.2|3413.7|3360.2|0
1734947100000|2024-12-23 09:45:00|3414.7|3395.2|3416.7|3365.2|3466.2|3397.7|3414.7|3344.2|0
1734947400000|2024-12-23 09:50:00|3416.2|3365.7|3437.2|3383.2|3462.2|3397.7|3414.2|3358.2|0
1734947700000|2024-12-23 09:55:00|3436.7|3383.7|3450.2|3369.2|3462.2|3396.7|3413.7|3358.2|0
1734948000000|2024-12-23 10:00:00|3449.7|3370.2|3417.7|3398.7|3449.7|3399.7|3413.7|3357.2|0
1734948300000|2024-12-23 10:05:00|3418.7|3399.2|3420.7|3361.2|3460.2|3401.2|3418.7|3359.2|0
1734948600000|2024-12-23 10:10:00|3420.2|3361.7|3443.2|3395.2|3466.2|3401.7|3418.7|3361.2|0
1734948900000|2024-12-23 10:15:00|3442.7|3395.7|3419.7|3400.7|3457.2|3400.7|3417.7|3361.2|0
1734949200000|2024-12-23 10:20:00|3419.2|3399.7|3417.7|3391.2|3457.2|3400.7|3417.7|3359.2|0
1734949500000|2024-12-23 10:25:00|3418.7|3391.7|3418.7|3399.7|3464.2|3400.7|3418.7|3359.2|0
1734949800000|2024-12-23 10:30:00|3417.7|3399.2|3417.7|3393.2|3466.2|3399.2|3416.7|3359.2|0
1734950100000|2024-12-23 10:35:00|3417.2|3393.7|3416.7|3397.7|3462.2|3398.7|3416.7|3359.2|0
1734950400000|2024-12-23 10:40:00|3417.7|3398.2|3417.7|3398.7|3463.2|3399.7|3417.2|3359.2|0
1734950700000|2024-12-23 10:45:00|3416.7|3398.2|3416.7|3366.7|3462.2|3398.7|3416.2|3360.2|0
1734951000000|2024-12-23 10:50:00|3415.7|3367.2|3415.7|3382.2|3461.2|3398.2|3415.7|3360.2|0
1734951300000|2024-12-23 10:55:00|3415.2|3382.7|3415.7|3396.2|3461.2|3397.7|3415.2|3360.2|0
1734951600000|2024-12-23 11:00:00|3414.7|3396.7|3414.7|3383.7|3462.2|3396.7|3414.7|3360.2|0
1734951900000|2024-12-23 11:05:00|3415.7|3384.2|3414.7|3371.2|3464.2|3396.2|3413.7|3360.2|0
1734952200000|2024-12-23 11:10:00|3415.2|3371.7|3417.7|3389.2|3460.2|3398.2|3414.7|3360.2|0
1734952500000|2024-12-23 11:15:00|3417.2|3389.7|3416.7|3373.2|3460.2|3398.2|3416.7|3360.2|0
1734952800000|2024-12-23 11:20:00|3416.2|3373.7|3415.7|3396.2|3465.2|3397.7|3414.7|3359.2|0
1734953100000|2024-12-23 11:25:00|3415.2|3359.2|3414.7|3395.7|3464.2|3396.7|3414.7|3359.2|0
1734953400000|2024-12-23 11:30:00|3415.7|3395.2|3414.7|3395.2|3460.2|3396.2|3414.2|3359.2|0
1734953700000|2024-12-23 11:35:00|3414.2|3394.7|3413.7|3360.7|3462.2|3395.2|3413.7|3360.7|0
1734954000000|2024-12-23 11:40:00|3414.7|3358.7|3413.7|3360.7|3459.2|3360.7|3412.7|3358.7|0
1734954300000|2024-12-23 11:45:00|3414.7|3358.7|3412.7|3358.7|3462.2|3358.7|3411.7|3358.7|0
1734954600000|2024-12-23 11:50:00|3413.7|3360.2|3412.7|3360.7|3458.2|3360.7|3412.7|3360.2|0
1734954900000|2024-12-23 11:55:00|3413.7||3413.7||3461.2||3413.2||0
1734955200000|2024-12-23 12:00:00|3414.7|3358.7|3415.7|3360.7|3453.2|3360.7|3412.7|3358.7|0
1734955500000|2024-12-23 12:05:00|3416.7|3361.2|3418.7|3399.7|3457.2|3399.7|3416.2|3361.2|0
1734955800000|2024-12-23 12:10:00|3419.7|3400.2|3420.7|3395.2|3462.2|3402.7|3419.7|3362.2|0
1734956100000|2024-12-23 12:15:00|3421.7|3395.7|3421.7|3402.7|3462.2|3402.7|3420.7|3362.2|0
1734956400000|2024-12-23 12:20:00|3422.7|3362.2|3421.7|3397.2|3469.2|3403.7|3421.7|3362.2|0
1734956700000|2024-12-23 12:25:00|3420.7|3397.7|3419.7|3382.2|3420.7|3402.7|3419.7|3362.2|0
1734957000000|2024-12-23 12:30:00|3420.7|3382.7|3420.7|3401.7|3421.7|3402.2|3419.7|3362.2|0
1734957300000|2024-12-23 12:35:00|3421.7|3402.2|3422.7|3376.2|3470.2|3403.2|3421.2|3361.2|0
1734957600000|2024-12-23 12:40:00|3421.7|3376.7|3421.7|3402.7|3422.7|3403.7|3420.7|3361.2|0
1734957900000|2024-12-23 12:45:00|3422.7|3403.2|3422.7|3403.7|3423.7|3404.7|3421.7|3362.2|0
1734958200000|2024-12-23 12:50:00|3423.7|3404.2|3422.7|3399.2|3468.2|3404.7|3421.7|3361.2|0
1734958500000|2024-12-23 12:55:00|3423.7|3399.7|3423.7|3404.7|3423.7|3404.7|3423.7|3361.2|0
1734958800000|2024-12-23 13:00:00|3424.7|3405.2|3457.2|3403.7|3473.2|3405.7|3423.7|3362.2|0
1734959100000|2024-12-23 13:05:00|3456.7|3404.2|3422.7|3381.2|3469.2|3404.7|3422.2|3361.2|0
1734959400000|2024-12-23 13:10:00|3421.7|3381.7|3424.7|3405.7|3424.7|3405.7|3421.7|3361.2|0
1734959700000|2024-12-23 13:15:00|3423.7|3404.7|3422.7|3360.7|3470.2|3405.7|3422.7|3360.7|0
1734960000000|2024-12-23 13:20:00|3422.2||3422.7||3469.2||3421.7||0
1734960300000|2024-12-23 13:25:00|3422.2|3360.2|3468.7|3360.2|3469.2|3360.2|3421.7|3360.2|0
1734960600000|2024-12-23 13:30:00|3468.2|3360.7|3459.2|3375.7|3472.2|3404.2|3422.7|3360.7|0
1734960900000|2024-12-23 13:35:00|3458.2|3376.2|3451.2|3398.7|3467.2|3402.7|3418.2|3362.2|0
1734961200000|2024-12-23 13:40:00|3450.7|3399.2|3418.7|3399.7|3468.2|3400.7|3417.7|3362.2|0
1734961500000|2024-12-23 13:45:00|3417.7|3398.7|3452.2|3383.2|3464.2|3399.7|3417.7|3361.2|0
1734961800000|2024-12-23 13:50:00|3451.7|3384.2|3416.7|3387.2|3464.2|3398.7|3416.2|3361.2|0
1734962100000|2024-12-23 13:55:00|3458.2|3387.7|3416.7|3393.2|3458.2|3397.7|3414.7|3361.2|0
1734962400000|2024-12-23 14:00:00|3417.7|3394.2|3418.7|3399.7|3464.2|3399.7|3417.2|3361.2|0
1734962700000|2024-12-23 14:05:00|3418.2|3399.2|3419.7|3386.2|3465.2|3400.7|3417.7|3361.2|0
1734963000000|2024-12-23 14:10:00|3420.7|3386.7|3420.7|3401.7|3464.2|3402.7|3420.7|3366.2|0
1734963300000|2024-12-23 14:15:00|3421.7|3402.2|3419.7|3400.7|3464.2|3402.2|3419.7|3366.2|0
1734963600000|2024-12-23 14:20:00|3420.7|3401.2|3424.7|3405.7|3469.2|3405.7|3419.7|3366.2|0
1734963900000|2024-12-23 14:25:00|3425.7|3406.2|3463.2|3376.2|3464.2|3406.7|3424.2|3366.2|0
1734964200000|2024-12-23 14:30:00|3462.7|3376.7|3429.2|3403.2|3462.7|3411.7|3422.7|3366.2|0
1734964500000|2024-12-23 14:35:00|3428.7|3404.2|3458.7|3394.7|3462.7|3413.7|3424.7|3366.2|0
1734964800000|2024-12-23 14:40:00|3456.7|3395.2|3431.2|3412.7|3463.7|3415.2|3427.7|3366.2|0
1734965100000|2024-12-23 14:45:00|3463.7|3411.7|3459.2|3407.7|3463.7|3411.7|3426.7|3366.2|0
1734965400000|2024-12-23 14:50:00|3458.7|3408.2|3429.7|3387.2|3459.2|3410.2|3426.7|3367.2|0
1734965700000|2024-12-23 14:55:00|3459.2|3387.7|3463.7|3367.7|3463.7|3412.7|3428.7|3367.7|0
1734966000000|2024-12-23 15:00:00|3463.2|3366.2|3450.2|3394.2|3463.2|3412.2|3428.7|3366.2|0
1734966300000|2024-12-23 15:05:00|3449.7|3394.7|3424.7|3367.2|3463.2|3409.7|3424.7|3367.2|0
1734966600000|2024-12-23 15:10:00|3463.2|3367.7|3422.7|3403.7|3463.2|3404.7|3420.7|3367.2|0
1734966900000|2024-12-23 15:15:00|3423.7|3404.2|3424.7|3405.7|3462.7|3406.7|3422.7|3367.2|0
1734967200000|2024-12-23 15:20:00|3425.7|3406.2|3422.7|3403.7|3462.2|3406.7|3422.2|3367.2|0
1734967500000|2024-12-23 15:25:00|3422.2|3403.2|3450.7|3376.2|3462.2|3403.7|3419.7|3367.2|0
1734967800000|2024-12-23 15:30:00|3450.2|3376.7|3423.7|3378.2|3461.2|3404.2|3421.7|3367.2|0
1734968100000|2024-12-23 15:35:00|3422.7|3378.7|3424.7|3405.7|3462.2|3406.7|3422.7|3367.2|0
1734968400000|2024-12-23 15:40:00|3424.2|3405.2|3422.7|3368.2|3458.2|3406.7|3422.7|3368.2|0
1734968700000|2024-12-23 15:45:00|3421.7|3368.7|3419.7|3374.2|3457.2|3403.7|3418.7|3368.2|0
1734969000000|2024-12-23 15:50:00|3419.2|3374.7|3419.7|3372.2|3419.7|3400.7|3417.7|3361.2|0
1734969300000|2024-12-23 15:55:00|3420.7|3372.7|3418.7|3399.7|3458.2|3402.7|3418.2|3361.2|0
1734969600000|2024-12-23 16:00:00|3458.2|3399.2|3441.2|3377.7|3458.2|3399.2|3441.2|3361.2|0
1734969900000|2024-12-23 16:05:00|3440.2|3378.2|3450.2|3377.2|3457.2|3401.7|3419.7|3364.2|0
1734970200000|2024-12-23 16:10:00|3449.7|3378.2|3422.7|3403.7|3449.7|3403.7|3420.7|3368.2|0
1734970500000|2024-12-23 16:15:00|3457.2|3403.2|3424.7|3405.7|3457.2|3405.7|3422.7|3368.2|0
1734970800000|2024-12-23 16:20:00|3423.7|3404.7|3424.7|3393.7|3458.2|3407.7|3423.7|3368.2|0
1734971100000|2024-12-23 16:25:00|3458.2|3368.2|3431.2|3398.2|3458.2|3405.2|3425.2|3368.2|0
1734971400000|2024-12-23 16:30:00|3430.7|3398.7|3428.2|3404.7|3458.2|3405.2|3426.2|3368.2|0
1734971700000|2024-12-23 16:35:00|3434.2|3405.7|3430.7|3407.7|3434.2|3408.7|3427.7|3405.7|0
1734972000000|2024-12-23 16:40:00|3430.2|3401.7|3458.7|3367.7|3458.7|3401.7|3429.7|3367.7|0
1735282800000|2024-12-27 07:00:00|3458.7|3367.7|3458.7|3367.7|3458.7|3367.7|3458.7|3367.7|0
1735286100000|2024-12-27 07:55:00|3478.7|3346.7|3471.7|3353.7|3478.7|3353.7|3471.7|3346.7|0
1735286400000|2024-12-27 08:00:00|3478.2|3343.7|3417.2|3350.7|3478.7|3379.2|3417.2|3343.7|0
1735286700000|2024-12-27 08:05:00|3416.7||3465.7||3469.7||3414.2||0
1735287000000|2024-12-27 08:10:00|3465.2||3427.7||3469.7||3419.7||0
1735287300000|2024-12-27 08:15:00|3427.2||3434.7||3469.7||3419.2||0
1735287600000|2024-12-27 08:20:00|3434.2|3359.7|3468.7|3360.2|3476.7|3360.2|3425.7|3359.7|0
1735287900000|2024-12-27 08:25:00|3468.2||3477.2||3478.2||3425.7||0
1735288200000|2024-12-27 08:30:00|3476.7||3475.2||3479.7||3424.7||0
1735288500000|2024-12-27 08:35:00|3474.7||3426.2||3479.7||3425.7||0
1735288800000|2024-12-27 08:40:00|3479.7||3458.7||3479.7||3425.7||0
1735289100000|2024-12-27 08:45:00|3458.2||3446.7||3479.7||3427.7||0
1735289400000|2024-12-27 08:50:00|3446.2||3475.7||3479.7||3428.7||0
1735289700000|2024-12-27 08:55:00|3475.2||3440.7||3479.7||3431.7||0
1735290000000|2024-12-27 09:00:00|3440.2||3431.7||3479.7||3430.7||0
1735290300000|2024-12-27 09:05:00|3479.7||3429.7||3479.7||3427.7||0
1735290600000|2024-12-27 09:10:00|3479.7||3430.7||3479.7||3430.2||0
1735290900000|2024-12-27 09:15:00|3430.2||3428.7||3479.7||3428.7||0
1735291200000|2024-12-27 09:20:00|3428.2||3473.2||3479.7||3428.2||0
1735292100000|2024-12-27 09:35:00|3471.2|3361.2|3436.7|3396.2|3471.2|3417.7|3434.7|3361.2|0
1735292400000|2024-12-27 09:40:00|3436.2|3396.7|3433.7|3414.7|3483.2|3417.7|3433.7|3365.2|0
1735292700000|2024-12-27 09:45:00|3480.2|3413.7|3434.7|3415.7|3480.2|3415.7|3433.7|3368.2|0
1735293000000|2024-12-27 09:50:00|3433.7|3414.7|3431.2|3417.7|3434.7|3417.7|3431.2|3365.2|0
1735293300000|2024-12-27 09:55:00|3431.7|3418.7|3430.7|3418.7|3432.7|3418.7|3430.2|3418.7|0
1735293600000|2024-12-27 10:00:00|3431.7|3419.2|3433.2|3419.7|3433.7|3419.7|3431.2|3419.2|0
1735293900000|2024-12-27 10:05:00|3433.7|3420.2|3435.2|3421.7|3435.7|3421.7|3433.7|3420.2|0
1735294200000|2024-12-27 10:10:00|3434.7||3435.7||3435.7||3434.2||0
1735294500000|2024-12-27 10:15:00|3435.2||3434.2||3435.7||3434.2||0
1735294800000|2024-12-27 10:20:00|3434.7||3434.7||3434.7||3434.2||0
1735295100000|2024-12-27 10:25:00|3434.2||3433.7||3434.7||3433.2||0
1735295400000|2024-12-27 10:30:00|3433.2||3432.7||3433.7||3432.7||0
1735295700000|2024-12-27 10:35:00|3432.2||3429.7||3432.2||3429.7||0
1735296000000|2024-12-27 10:40:00|3428.7|3420.7|3430.7|3420.7|3430.7|3420.7|3428.7|3420.7|0
1735296300000|2024-12-27 10:45:00|3430.2||3430.7||3430.7||3429.7||0
1735296600000|2024-12-27 10:50:00|3431.7|3421.2|3435.7|3421.7|3435.7|3421.7|3431.7|3421.2|0
1735296900000|2024-12-27 10:55:00|3434.7||3434.7||3434.7||3434.7||0
1735297200000|2024-12-27 11:00:00|3434.2||3433.7||3434.2||3431.7||0
1735297500000|2024-12-27 11:05:00|3434.7|3422.2|3435.7|3422.7|3435.7|3422.7|3434.2|3422.2|0
1735297800000|2024-12-27 11:10:00|3436.7||3435.7||3436.7||3435.7||0
1735298100000|2024-12-27 11:15:00|3435.2||3433.7||3435.2||3433.7||0
1735298400000|2024-12-27 11:20:00|3433.2||3434.7||3434.7||3432.7||0
1735298700000|2024-12-27 11:25:00|3434.2||3433.7||3434.2||3433.2||0
1735299300000|2024-12-27 11:35:00|3435.7|3416.7|3433.2|3421.7|3435.7|3421.7|3432.2|3416.7|0
1735299600000|2024-12-27 11:40:00|3434.2|3422.2|3436.2|3422.7|3436.2|3422.7|3434.2|3422.2|0
1735299900000|2024-12-27 11:45:00|3435.7||3436.2||3436.2||3435.7||0
1735300200000|2024-12-27 11:50:00|3437.2|3423.7|3437.2|3423.7|3437.2|3423.7|3437.2|3423.7|0
1735300500000|2024-12-27 11:55:00|3438.2|3424.2|3436.7|3425.7|3438.2|3425.7|3436.7|3424.2|0
1735300800000|2024-12-27 12:00:00|3437.2|3367.2|3440.2|3425.7|3481.2|3425.7|3437.2|3367.2|0
1735301100000|2024-12-27 12:05:00|3439.7|3426.2|3441.2|3427.7|3441.2|3427.7|3439.2|3426.2|0
1735301400000|2024-12-27 12:10:00|3444.7|3425.7|3441.7|3427.7|3448.2|3427.7|3441.7|3425.7|0
1735301700000|2024-12-27 12:15:00|3441.2||3440.7||3441.2||3440.2||0
1735302000000|2024-12-27 12:20:00|3441.7|3428.7|3442.7|3428.7|3442.7|3428.7|3441.7|3428.7|0
1735302300000|2024-12-27 12:25:00|3442.2|3429.2|3443.7|3429.7|3443.7|3429.7|3442.2|3429.2|0
1735302600000|2024-12-27 12:30:00|3443.2||3443.2||3443.7||3442.7||0
1735302900000|2024-12-27 12:35:00|3443.7|3430.2|3444.7|3430.7|3444.7|3430.7|3443.2|3430.2|0
1735303200000|2024-12-27 12:40:00|3448.2|3428.7|3444.7|3431.7|3448.2|3431.7|3444.7|3428.7|0
1735303500000|2024-12-27 12:45:00|3444.2||3443.7||3444.7||3443.7||0
1735303800000|2024-12-27 12:50:00|3444.7||3445.7||3445.7||3444.7||0
1735304100000|2024-12-27 12:55:00|3446.7|3432.2|3446.7|3432.7|3446.7|3432.7|3446.7|3432.2|0
1735304400000|2024-12-27 13:00:00|3445.7||3444.7||3445.7||3444.7||0
1735304700000|2024-12-27 13:05:00|3445.2||3443.2||3445.2||3443.2||0
1735305000000|2024-12-27 13:10:00|3443.7||3442.2||3444.7||3442.2||0
1735305300000|2024-12-27 13:15:00|3441.7||3441.7||3441.7||3441.2||0
1735305600000|2024-12-27 13:20:00|3442.7||3441.2||3442.7||3441.2||0
1735305900000|2024-12-27 13:25:00|3441.7|3431.7|3443.7|3431.7|3443.7|3431.7|3441.2|3431.7|0
1735306200000|2024-12-27 13:30:00|3443.2||3441.7||3443.2||3441.7||0
1735306500000|2024-12-27 13:35:00|3441.2||3439.2||3441.2||3439.2||0
1735306800000|2024-12-27 13:40:00|3439.7||3440.2||3440.7||3439.2||0
1735307100000|2024-12-27 13:45:00|3440.7|3430.7|3439.2|3430.7|3440.7|3430.7|3438.7|3430.7|0
1735307400000|2024-12-27 13:50:00|3439.7||3440.2||3440.7||3439.2||0
1735307700000|2024-12-27 13:55:00|3439.7|3429.7|3437.2|3429.7|3439.7|3429.7|3437.2|3429.7|0
1735308000000|2024-12-27 14:00:00|3436.7|3428.7|3437.2|3429.7|3437.7|3429.7|3436.2|3428.7|0
1735308300000|2024-12-27 14:05:00|3437.7||3437.2||3437.7||3437.2||0
1735308600000|2024-12-27 14:10:00|3437.7||3437.2||3437.7||3437.2||0
1735308900000|2024-12-27 14:15:00|3436.2|3428.7|3437.2|3429.7|3437.2|3429.7|3436.2|3428.7|0
1735309200000|2024-12-27 14:20:00|3437.7||3438.2||3438.7||3437.2||0
1735309500000|2024-12-27 14:25:00|3438.7||3437.7||3438.7||3437.2||0
1735309800000|2024-12-27 14:30:00|3438.7||3438.2||3439.7||3438.2||0
1735310700000|2024-12-27 14:45:00|3442.2|3430.2|3442.2|3432.7|3442.2|3432.7|3442.2|3430.2|0
1735311300000|2024-12-27 14:55:00||3433.2||3433.7||3433.7||3433.2|0
1735311600000|2024-12-27 15:00:00|3441.7|3432.7|3434.2|3427.7|3441.7|3432.7|3434.2|3427.7|0
1735311900000|2024-12-27 15:05:00|3433.7|3426.7|3437.2|3428.7|3437.2|3428.7|3433.2|3426.7|0
1735312200000|2024-12-27 15:10:00|3436.2|3427.7|3434.2|3427.7|3436.2|3427.7|3434.2|3427.7|0
1735312500000|2024-12-27 15:15:00|3433.7|3426.7|3428.2|3421.7|3433.7|3426.7|3428.2|3421.7|0
1735312800000|2024-12-27 15:20:00|3431.2|3422.7|3432.2|3422.7|3434.2|3422.7|3430.2|3422.7|0
1735313100000|2024-12-27 15:25:00|3431.7||3431.2||3431.7||3431.2||0
1735313400000|2024-12-27 15:30:00|3430.7|3423.2|3428.7|3420.2|3431.7|3424.2|3428.7|3420.2|1
1735313700000|2024-12-27 15:35:00|3429.7|3420.7|3430.7|3423.2|3430.7|3423.2|3429.7|3420.7|0
1735314000000|2024-12-27 15:40:00|3431.7|3422.2|3434.7|3427.2|3435.7|3428.2|3431.7|3422.2|0
1735314300000|2024-12-27 15:45:00|3435.7|3427.7|3438.7|3431.2|3438.7|3431.2|3435.7|3427.2|0
1735314600000|2024-12-27 15:50:00|3437.7|3430.2|3440.7|3433.2|3440.7|3433.2|3437.7|3430.2|0
1735314900000|2024-12-27 15:55:00|3439.7|3432.2|3441.7|3434.2|3441.7|3434.2|3439.7|3432.2|0
1735315200000|2024-12-27 16:00:00|3440.7|3433.2|3438.7|3431.2|3440.7|3433.2|3438.7|3431.2|0
1735315500000|2024-12-27 16:05:00|3439.7|3432.2|3439.7|3432.2|3439.7|3432.2|3439.7|3431.2|0
1735315800000|2024-12-27 16:10:00|3440.7|3433.2|3439.7|3431.2|3440.7|3433.2|3439.7|3431.2|0
1735316100000|2024-12-27 16:15:00|3439.2|3430.2|3438.7|3430.2|3439.2|3431.2|3438.7|3430.2|0
1735316400000|2024-12-27 16:20:00|3439.7|3431.2|3439.7|3432.2|3439.7|3432.2|3439.7|3431.2|0
1735316700000|2024-12-27 16:25:00|3440.7|3433.2|3441.2|3426.7|3441.7|3434.2|3440.7|3426.7|0
1735317000000|2024-12-27 16:30:00|3447.7|3426.2|3458.7|3431.2|3488.2|3431.7|3447.7|3424.2|0
1735317300000|2024-12-27 16:35:00|3458.2|3429.7|3451.2|3426.2|3458.7|3432.2|3451.2|3425.2|0
1735317600000|2024-12-27 16:40:00|3450.7|3426.7|3453.7|3428.7|3454.2|3432.2|3447.7|3386.7|0
1735317900000|2024-12-27 16:45:00|3453.2|3429.2|3449.2|3420.7|3454.7|3429.2|3446.7|3420.2|0
1735318200000|2024-12-27 16:50:00|3490.7|3383.7|3485.7|3378.7|3491.2|3383.7|3484.7|3374.2|0
1735318500000|2024-12-27 16:55:00|3485.2|3380.2|3487.7|3380.2|3487.7|3380.2|3485.2|3380.2|0
1735318800000|2024-12-27 17:00:00||3382.2||3382.2||3382.2||3382.2|0
1735319100000|2024-12-27 17:05:00|3487.2|3380.2|3487.7|3382.2|3487.7|3382.2|3487.2|3380.2|0
1735319400000|2024-12-27 17:10:00|3489.2||3487.7||3489.2||3487.7||0
1735319700000|2024-12-27 17:15:00||3380.2||3380.2||3380.2||3380.2|0
1735320000000|2024-12-27 17:20:00|3485.7|3378.7|3485.7|3380.2|3487.7|3380.2|3485.7|3378.7|0
1735320300000|2024-12-27 17:25:00|3487.7|3382.2|3485.7|3380.2|3487.7|3382.2|3485.7|3380.2|0
1735320600000|2024-12-27 17:30:00|3487.7|3382.2|3487.7|3382.2|3489.2|3382.2|3487.7|3382.2|0
1735320900000|2024-12-27 17:35:00|3485.7|3380.2|3484.2|3378.7|3485.7|3380.2|3484.2|3378.7|0
1735321200000|2024-12-27 17:40:00|3485.7|3380.2|3485.7|3380.2|3485.7|3380.2|3485.7|3380.2|0
1735321800000|2024-12-27 17:50:00|3487.7|3382.2|3487.7|3382.2|3487.7|3382.2|3487.7|3382.2|0
1735322100000|2024-12-27 17:55:00|3489.2||3489.2||3489.2||3489.2||0
1735322400000|2024-12-27 18:00:00|3490.7|3383.7|3490.7|3383.7|3490.7|3383.7|3490.7|3383.7|0
1735322700000|2024-12-27 18:05:00|3489.2||3489.2||3489.2||3489.2||0
1735323000000|2024-12-27 18:10:00|3488.7||3490.7||3490.7||3488.7||0
1735323300000|2024-12-27 18:15:00||3385.2||3385.2||3385.2||3385.2|0
1735323900000|2024-12-27 18:25:00||3383.7||3383.7||3383.7||3383.7|0
1735324200000|2024-12-27 18:30:00||3385.2||3385.2||3385.2||3385.2|0
1735324500000|2024-12-27 18:35:00|3492.2|3386.7|3492.2|3386.7|3492.2|3386.7|3492.2|3386.7|0
1735325100000|2024-12-27 18:45:00|3493.7||3492.2||3493.7||3492.2||0
1735325400000|2024-12-27 18:50:00|3493.7|3388.2|3493.7|3388.2|3493.7|3388.2|3493.7|3388.2|0
1735325700000|2024-12-27 18:55:00|3495.2||3495.2||3495.2||3495.2||0
1735326000000|2024-12-27 19:00:00|3493.7|3386.7|3493.7|3386.7|3493.7|3386.7|3493.7|3386.7|0
1735326300000|2024-12-27 19:05:00||3388.2||3388.2||3388.2||3388.2|0
1735326900000|2024-12-27 19:15:00|3495.2||3495.2||3495.2||3495.2||0
1735327200000|2024-12-27 19:20:00|3493.7|3386.7|3493.7|3386.7|3493.7|3386.7|3493.7|3386.7|0
1735327500000|2024-12-27 19:25:00|3492.2||3492.2||3492.2||3492.2||0
1735327800000|2024-12-27 19:30:00||3385.2||3385.2||3385.2||3385.2|0
1735328100000|2024-12-27 19:35:00|3491.7|3386.7|3492.2|3386.7|3492.2|3386.7|3491.7|3386.7|0
1735328400000|2024-12-27 19:40:00|3493.7||3493.7||3493.7||3493.7||0
1735328700000|2024-12-27 19:45:00||3388.2||3388.2||3388.2||3388.2|0
1735329000000|2024-12-27 19:50:00|3495.2||3495.2||3495.2||3495.2||0
1735329600000|2024-12-27 20:00:00|3493.7|3386.7|3492.2|3385.2|3493.7|3386.7|3492.2|3385.2|0
1735329900000|2024-12-27 20:05:00|3490.7||3492.2||3492.2||3490.7||0
1735330200000|2024-12-27 20:10:00|3490.7||3490.7||3490.7||3490.7||0
1735330500000|2024-12-27 20:15:00||3383.7||3385.2||3385.2||3383.7|0
1735330800000|2024-12-27 20:20:00||3383.7||3383.7||3383.7||3383.7|0
1735331100000|2024-12-27 20:25:00||3385.2||3385.2||3385.2||3385.2|0
1735331400000|2024-12-27 20:30:00||3383.7||3383.7||3383.7||3383.7|0
1735331700000|2024-12-27 20:35:00|3489.2||3489.2||3489.2||3489.2||0
1735332000000|2024-12-27 20:40:00|3487.7|3382.2|3487.7|3382.2|3487.7|3382.2|3487.7|3382.2|0
1735332300000|2024-12-27 20:45:00|3489.2|3383.7|3490.7|3383.7|3490.7|3383.7|3489.2|3383.7|0
1735332600000|2024-12-27 20:50:00|3492.2|3385.2|3492.2|3385.2|3493.7|3388.2|3492.2|3385.2|0
1735332900000|2024-12-27 20:55:00|3490.7||3492.2||3492.2||3490.7||0
1735542000000|2024-12-30 07:00:00|3461.7|3406.7|3483.7|3377.2|3485.2|3406.7|3460.2|3377.2|0
1735544100000|2024-12-30 07:35:00|3485.7|3365.2|3485.7|3365.2|3485.7|3365.2|3485.7|3365.2|0
1735545000000|2024-12-30 07:50:00|3491.7|3352.2|3499.2|3336.7|3503.7|3352.2|3491.7|3309.7|0
1735545300000|2024-12-30 07:55:00|3486.7|3349.2|3475.7|3360.2|3486.7|3360.2|3475.7|3349.2|0
1735545600000|2024-12-30 08:00:00|3474.7|3360.7|3426.2|3369.2|3476.2|3412.7|3424.2|3358.2|0
1735545900000|2024-12-30 08:05:00|3474.7|3369.7|3427.7|3411.7|3474.7|3412.7|3426.7|3369.2|0
1735546200000|2024-12-30 08:10:00|3468.7|3412.7|3454.7|3408.7|3468.7|3412.7|3426.7|3364.2|0
1735546500000|2024-12-30 08:15:00|3454.2|3409.2|3442.2|3415.7|3468.7|3415.7|3428.7|3373.2|0
1735546800000|2024-12-30 08:20:00|3440.7|3416.2|3463.7|3369.2|3469.2|3416.2|3429.7|3367.2|0
1735547100000|2024-12-30 08:25:00|3463.2|3369.7|3430.2|3423.7|3463.2|3423.7|3428.7|3369.7|0
1735547400000|2024-12-30 08:30:00|3430.7|3421.7|3430.7|3422.7|3430.7|3422.7|3429.2|3421.7|0
1735547700000|2024-12-30 08:35:00|3430.2|3423.2|3430.2|3423.7|3430.7|3423.7|3429.7|3423.2|0
1735548000000|2024-12-30 08:40:00|3430.7|3422.7|3429.7|3422.7|3430.7|3422.7|3428.2|3422.7|0
1735548300000|2024-12-30 08:45:00|3429.2||3430.2||3430.7||3429.2||0
1735548600000|2024-12-30 08:50:00|3429.7|3423.2|3428.7|3422.7|3430.7|3423.7|3428.2|3421.7|0
1735548900000|2024-12-30 08:55:00|3429.7|3421.7|3430.7|3422.7|3430.7|3422.7|3429.7|3421.7|0
1735549200000|2024-12-30 09:00:00|3429.7|3423.2|3431.7|3423.7|3431.7|3423.7|3429.7|3423.2|0
1735549500000|2024-12-30 09:05:00|3431.2|3424.2|3430.7|3424.7|3432.7|3424.7|3430.7|3424.2|0
1735549800000|2024-12-30 09:10:00|3429.7|3422.7|3429.7|3422.7|3429.7|3422.7|3429.2|3421.7|0
1735550100000|2024-12-30 09:15:00|3429.2|3420.7|3425.7|3419.7|3429.2|3420.7|3425.7|3419.7|0
1735550400000|2024-12-30 09:20:00|3426.7|3418.7|3430.7|3422.7|3430.7|3422.7|3426.7|3418.7|0
1735550700000|2024-12-30 09:25:00|3431.7|3423.2|3431.7|3424.7|3431.7|3424.7|3431.7|3423.2|0
1735551000000|2024-12-30 09:30:00||3423.7||3424.7||3424.7||3423.7|0
1735551300000|2024-12-30 09:35:00||3422.7||3422.7||3422.7||3422.7|0
1735551600000|2024-12-30 09:40:00|3431.2|3420.7|3429.7|3420.7|3431.2|3420.7|3429.7|3420.7|0
1735551900000|2024-12-30 09:45:00|3429.2|3418.7|3426.7|3418.7|3429.2|3418.7|3426.7|3418.7|0
1735552800000|2024-12-30 10:00:00|3426.2|3416.7|3425.7|3417.7|3426.2|3417.7|3425.7|3416.7|0
1735553100000|2024-12-30 10:05:00||3418.2||3418.7||3418.7||3418.2|0
1735553400000|2024-12-30 10:10:00|3426.7|3419.2|3426.7|3419.7|3426.7|3419.7|3426.7|3419.2|0
1735553700000|2024-12-30 10:15:00|3427.7|3420.2|3427.7|3420.7|3427.7|3420.7|3427.7|3420.2|0
1735554600000|2024-12-30 10:30:00|3427.2|3418.7|3426.7|3418.7|3427.2|3418.7|3426.7|3418.7|0
1735554900000|2024-12-30 10:35:00|3426.2||3424.7||3426.2||3424.2||0
1735555200000|2024-12-30 10:40:00|3424.2||3424.7||3424.7||3424.2||0
1735555500000|2024-12-30 10:45:00|3425.7|3416.7|3423.7|3416.7|3425.7|3416.7|3423.2|3416.7|0
1735555800000|2024-12-30 10:50:00|3424.7|3417.2|3420.2|3413.7|3424.7|3417.7|3420.2|3413.7|0
1735556100000|2024-12-30 10:55:00|3420.7||3419.7||3421.7||3419.2||0
1735556400000|2024-12-30 11:00:00|3420.7|3414.7|3421.2|3413.7|3421.7|3414.7|3420.2|3412.7|0
1735556700000|2024-12-30 11:05:00|3421.7|3414.7|3422.7|3415.7|3422.7|3415.7|3421.7|3414.7|0
1735557000000|2024-12-30 11:10:00|3423.7||3423.2||3423.7||3423.2||0
1735557300000|2024-12-30 11:15:00|3423.7|3416.2|3424.2|3416.7|3424.7|3416.7|3423.2|3416.2|0
1735557600000|2024-12-30 11:20:00|3424.7|3417.7|3425.2|3417.7|3425.7|3417.7|3424.2|3417.7|0
1735557900000|2024-12-30 11:25:00|3425.7|3418.2|3425.2|3418.7|3425.7|3418.7|3425.2|3418.2|0
1735558200000|2024-12-30 11:30:00|3425.7|3416.7|3423.2|3416.7|3425.7|3416.7|3423.2|3416.7|0
1735558500000|2024-12-30 11:35:00|3423.7||3424.7||3424.7||3423.2||0
1735558800000|2024-12-30 11:40:00|3424.2||3424.2||3424.7||3424.2||0
1735559100000|2024-12-30 11:45:00|3424.7|3417.7|3424.2|3417.7|3424.7|3417.7|3424.2|3417.7|0
1735559400000|2024-12-30 11:50:00|3424.7||3424.2||3425.7||3424.2||0
1735559700000|2024-12-30 11:55:00|3423.7|3415.7|3424.2|3416.7|3424.7|3416.7|3423.2|3415.7|0
1735560000000|2024-12-30 12:00:00|3476.2|3363.7|3423.2|3412.7|3476.2|3412.7|3422.2|3363.7|0
1735560300000|2024-12-30 12:05:00|3422.7||3422.2||3424.2||3422.2||0
1735560600000|2024-12-30 12:10:00|3421.7||3421.2||3423.2||3421.2||0
1735560900000|2024-12-30 12:15:00|3420.7||3420.2||3422.2||3420.2||0
1735561200000|2024-12-30 12:20:00|3419.7|3411.7|3418.2|3411.7|3421.2|3411.7|3417.7|3411.7|0
1735561500000|2024-12-30 12:25:00|3420.7|3402.7|3417.7|3407.7|3420.7|3407.7|3417.7|3402.7|0
1735561800000|2024-12-30 12:30:00|3417.2|3408.2|3416.7|3408.7|3417.2|3408.7|3416.7|3408.2|0
1735562100000|2024-12-30 12:35:00|3416.2|3407.7|3413.7|3406.7|3416.2|3407.7|3413.7|3406.7|0
1735562400000|2024-12-30 12:40:00|3413.2|3405.7|3410.2|3403.7|3413.2|3405.7|3408.7|3402.7|0
1735562700000|2024-12-30 12:45:00|3409.7|3402.7|3404.2|3397.7|3412.2|3403.7|3404.2|3397.7|0
1735563000000|2024-12-30 12:50:00|3405.2|3398.7|3407.2|3398.7|3407.2|3398.7|3405.2|3398.7|0
1735563300000|2024-12-30 12:55:00|3408.2|3399.2|3409.2|3399.7|3409.2|3399.7|3407.2|3399.2|0
1735563600000|2024-12-30 13:00:00|3464.2|3350.2|3480.7|3328.2|3480.7|3350.2|3464.2|3328.2|0
1735563900000|2024-12-30 13:05:00|3480.2|3326.2|3480.2|3326.2|3480.2|3326.2|3480.2|3326.2|0
1735573500000|2024-12-30 15:45:00|3457.7|3327.7|3455.7|3333.7|3457.7|3333.7|3455.2|3327.7|0
1735573800000|2024-12-30 15:50:00|3457.7|3333.2|3456.7|3385.7|3457.7|3386.7|3414.7|3333.2|0
1735574100000|2024-12-30 15:55:00||3386.2||3386.7||3386.7||3349.7|0
1735574400000|2024-12-30 16:00:00|3457.2|3349.7|3456.7|3385.7|3457.2|3387.7|3456.7|3349.7|0
1735574700000|2024-12-30 16:05:00|3454.7|3386.2|3454.7|3384.7|3454.7|3386.2|3454.7|3331.7|0
1735575000000|2024-12-30 16:10:00||3385.2||3349.7||3385.7||3349.7|0
1735575300000|2024-12-30 16:15:00|3455.2|3350.2|3454.7|3385.2|3455.2|3385.7|3454.7|3349.7|0
1735575600000|2024-12-30 16:20:00||3384.7||3352.7||3384.7||3349.7|0
1735575900000|2024-12-30 16:25:00|3455.2|3353.2|3421.2|3378.7|3455.2|3384.7|3421.2|3350.7|0
1735576200000|2024-12-30 16:30:00|3420.2|3379.2|3413.7|3368.7|3445.7|3386.2|3403.7|3351.2|0
1735576500000|2024-12-30 16:35:00|3413.2|3369.2|3407.7|3382.2|3424.2|3383.7|3404.7|3358.2|0
1735576800000|2024-12-30 16:40:00|3413.2|3349.7|3414.7|3378.2|3423.2|3385.2|3407.7|3349.7|0
1735577100000|2024-12-30 16:45:00|3414.2|3378.7|3410.7|3376.2|3428.2|3384.2|3406.2|3349.7|0
1735577400000|2024-12-30 16:50:00|3409.7|3376.7|3410.2|3376.7|3410.2|3377.2|3409.7|3376.7|0
1735801200000|2025-01-02 07:00:00|3410.2|3376.7|3410.2|3376.7|3410.2|3376.7|3410.2|3376.7|0
1735805100000|2025-01-02 08:05:00|3478.2|3355.7|3478.2|3409.2|3478.2|3412.2|3478.2|3355.2|0
1735805400000|2025-01-02 08:10:00|3478.7|3409.7|3478.7|3355.2|3478.7|3411.7|3478.7|3355.2|0
1735805700000|2025-01-02 08:15:00|3478.2|3355.7|3446.7|3409.7|3478.2|3411.7|3427.7|3355.2|0
1735806000000|2025-01-02 08:20:00|3446.2|3408.7|3439.2|3400.7|3476.7|3409.7|3424.7|3355.2|0
1735806300000|2025-01-02 08:25:00|3438.7|3401.2|3415.2|3391.7|3465.2|3402.7|3410.7|3363.7|0
1735806600000|2025-01-02 08:30:00|3414.7|3392.7|3413.7|3397.7|3457.2|3400.7|3410.7|3363.7|0
1735806900000|2025-01-02 08:35:00|3458.7|3341.2|3442.7|3359.2|3458.7|3390.7|3405.7|3341.2|0
1735807200000|2025-01-02 08:40:00|3440.7|3359.7|3463.2|3344.7|3463.2|3391.2|3412.7|3344.2|0
1735807500000|2025-01-02 08:45:00|3462.2|3345.2|3455.2|3353.7|3464.2|3397.7|3410.7|3344.7|0
1735807800000|2025-01-02 08:50:00|3454.2|3354.2|3451.2|3367.7|3459.2|3397.7|3409.7|3353.7|0
1735808100000|2025-01-02 08:55:00|3450.2|3368.2|3457.2|3353.7|3457.2|3401.7|3412.7|3353.7|0
1735808400000|2025-01-02 09:00:00|3457.7|3354.2|3409.7|3395.7|3457.7|3397.7|3409.2|3353.2|0
1735808700000|2025-01-02 09:05:00|3410.7|3353.7|3413.7|3369.7|3454.2|3399.7|3410.7|3353.7|0
1735809000000|2025-01-02 09:10:00|3413.2|3370.2|3415.7|3396.7|3461.2|3401.7|3412.7|3353.2|0
1735809300000|2025-01-02 09:15:00|3416.7|3397.2|3415.7|3373.7|3459.7|3397.2|3414.7|3353.2|0
1735809600000|2025-01-02 09:20:00|3415.2|3374.2|3415.7|3367.2|3461.2|3396.7|3413.7|3366.2|0
1735809900000|2025-01-02 09:25:00|3414.7|3368.2|3463.2|3365.2|3463.2|3396.7|3413.7|3365.2|0
1735810200000|2025-01-02 09:30:00|3462.2|3365.7|3416.7|3365.2|3462.2|3397.7|3414.7|3365.2|0
1735810500000|2025-01-02 09:35:00|3417.7|3365.7|3409.2|3390.7|3463.2|3397.7|3408.7|3362.2|0
1735810800000|2025-01-02 09:40:00|3448.2|3389.7|3412.7|3393.7|3448.2|3393.7|3407.7|3362.2|0
1735811100000|2025-01-02 09:45:00|3453.2|3392.7|3450.2|3373.2|3459.2|3396.2|3411.7|3364.2|0
1735811400000|2025-01-02 09:50:00|3449.2|3373.7|3413.7|3394.7|3459.2|3396.7|3413.7|3363.2|0
1735811700000|2025-01-02 09:55:00|3413.2|3393.7|3414.7|3365.2|3415.7|3396.7|3412.7|3364.2|0
1735812000000|2025-01-02 10:00:00|3415.7|3366.2|3415.7|3383.2|3463.2|3397.7|3414.7|3364.2|0
1735812300000|2025-01-02 10:05:00|3415.2|3383.7|3413.7|3394.7|3461.2|3396.7|3411.7|3364.2|0
1735812600000|2025-01-02 10:10:00|3413.2|3393.7|3436.2|3384.2|3460.2|3395.2|3412.7|3362.7|0
1735812900000|2025-01-02 10:15:00|3435.2|3384.7|3416.7|3384.7|3463.2|3397.2|3413.7|3364.2|0
1735813200000|2025-01-02 10:20:00|3415.7|3385.2|3414.7|3395.7|3460.2|3396.7|3413.7|3385.2|0
1735813500000|2025-01-02 10:25:00|3413.7|3394.7|3415.7|3396.7|3416.7|3397.7|3413.7|3363.2|0
1735813800000|2025-01-02 10:30:00|3416.7|3397.2|3448.2|3395.2|3462.2|3398.2|3415.7|3364.2|0
1735814100000|2025-01-02 10:35:00|3447.7|3396.2|3417.7|3398.7|3465.2|3398.7|3416.7|3364.2|0
1735814400000|2025-01-02 10:40:00|3418.7|3399.2|3416.7|3397.7|3457.2|3399.7|3416.7|3364.2|0
1735814700000|2025-01-02 10:45:00|3417.7|3398.2|3417.7|3368.2|3463.2|3399.7|3416.7|3364.2|0
1735815000000|2025-01-02 10:50:00|3417.2|3368.7|3444.2|3394.7|3463.2|3397.7|3412.7|3363.2|0
1735815300000|2025-01-02 10:55:00|3443.7|3363.2|3415.7|3396.7|3460.2|3396.7|3414.7|3363.2|0
1735815600000|2025-01-02 11:00:00|3414.7|3395.7|3413.7|3394.7|3460.2|3395.7|3412.2|3364.2|0
1735815900000|2025-01-02 11:05:00|3413.2|3395.2|3412.7|3393.7|3461.2|3395.7|3412.7|3393.7|0
1735816200000|2025-01-02 11:10:00|3412.2|3392.7|3441.2|3391.7|3459.2|3394.2|3412.2|3364.2|0
1735816500000|2025-01-02 11:15:00|3440.7|3392.2|3412.7|3393.7|3459.2|3394.7|3412.2|3392.2|0
1735816800000|2025-01-02 11:20:00|3412.2|3392.7|3410.7|3391.7|3412.7|3393.7|3410.7|3364.2|0
1735817100000|2025-01-02 11:25:00|3410.2|3390.7|3413.7|3394.7|3460.2|3394.7|3409.7|3363.2|0
1735817400000|2025-01-02 11:30:00|3413.2|3393.7|3408.7|3389.7|3456.2|3393.7|3408.7|3389.7|0
1735817700000|2025-01-02 11:35:00|3408.2|3390.2|3409.7|3390.7|3409.7|3390.7|3407.7|3343.2|0
1735818000000|2025-01-02 11:40:00|3410.7|3391.2|3410.7|3382.2|3457.2|3392.7|3409.7|3363.2|0
1735818300000|2025-01-02 11:45:00|3410.2|3382.7|3413.7|3394.7|3448.2|3394.7|3409.7|3364.2|0
1735818600000|2025-01-02 11:50:00|3413.2|3393.7|3416.7|3397.7|3454.2|3397.7|3413.2|3364.2|0
1735818900000|2025-01-02 11:55:00|3417.7|3398.2|3461.2|3364.2|3461.2|3399.2|3417.7|3364.2|0
1735819200000|2025-01-02 12:00:00|3459.7|3365.2|3420.7|3363.2|3459.7|3401.7|3416.7|3363.2|0
1735819500000|2025-01-02 12:05:00|3419.7|3363.7|3419.7|3400.7|3468.2|3400.7|3417.2|3363.2|0
1735819800000|2025-01-02 12:10:00|3418.7|3400.2|3441.2|3364.2|3464.2|3402.7|3418.7|3363.2|0
1735820100000|2025-01-02 12:15:00|3440.7|3365.2|3420.7|3401.7|3470.2|3402.7|3420.7|3364.2|0
1735820400000|2025-01-02 12:20:00|3469.2|3402.2|3421.7|3368.2|3469.2|3402.7|3421.7|3355.2|0
1735820700000|2025-01-02 12:25:00|3420.7|3368.7|3420.7|3401.7|3421.7|3402.7|3420.7|3368.7|0
1735821000000|2025-01-02 12:30:00|3419.7|3400.7|3437.2|3389.7|3461.7|3401.2|3418.7|3364.2|0
1735821300000|2025-01-02 12:35:00|3436.2|3390.2|3417.7|3398.7|3459.2|3400.7|3417.7|3364.2|0
1735821600000|2025-01-02 12:40:00|3418.7|3399.2|3414.7|3395.7|3456.2|3399.7|3413.7|3394.7|0
1735821900000|2025-01-02 12:45:00|3414.2|3394.7|3415.7|3396.7|3415.7|3397.7|3413.7|3364.2|0
1735822200000|2025-01-02 12:50:00|3416.2|3397.2|3416.7|3397.7|3460.2|3397.7|3415.7|3364.2|0
1735822500000|2025-01-02 12:55:00|3417.7|3398.2|3417.7|3398.7|3417.7|3398.7|3416.7|3364.2|0
1735822800000|2025-01-02 13:00:00|3418.7|3399.2|3419.7|3400.7|3419.7|3400.7|3418.7|3363.2|0
1735823100000|2025-01-02 13:05:00|3420.7|3401.2|3421.7|3392.2|3460.2|3402.7|3420.7|3364.2|0
1735823400000|2025-01-02 13:10:00|3421.2|3392.7|3421.7|3402.7|3460.2|3402.7|3420.7|3365.2|0
1735823700000|2025-01-02 13:15:00|3422.2|3403.2|3423.7|3380.2|3423.7|3404.7|3421.7|3364.2|0
1735824000000|2025-01-02 13:20:00|3423.2|3380.7|3422.7|3378.2|3460.2|3404.7|3421.7|3363.2|0
1735824300000|2025-01-02 13:25:00|3422.2|3378.7|3460.7|3363.7|3460.7|3402.7|3420.7|3363.7|0
1735824600000|2025-01-02 13:30:00|3462.2|3364.2|3461.7|3363.2|3462.2|3364.2|3461.7|3363.2|0
1735825800000|2025-01-02 13:50:00|3460.2|3364.2|3417.7|3388.7|3460.2|3399.7|3417.7|3364.2|0
1735826100000|2025-01-02 13:55:00|3418.7|3389.2|3417.7|3398.7|3461.2|3399.2|3416.7|3365.2|0
1735826400000|2025-01-02 14:00:00|3461.7|3363.2|3409.7|3390.7|3461.7|3393.2|3408.7|3362.2|0
1735826700000|2025-01-02 14:05:00|3410.7|3391.2|3458.2|3363.2|3458.2|3393.7|3409.7|3362.2|0
1735827000000|2025-01-02 14:10:00|3456.7|3364.2|3414.7|3392.2|3458.2|3394.7|3412.2|3363.2|0
1735827300000|2025-01-02 14:15:00|3414.2|3392.7|3460.2|3364.2|3460.2|3395.7|3413.7|3364.2|0
1735827600000|2025-01-02 14:20:00|3458.2|3365.2|3416.7|3397.7|3460.2|3398.2|3416.2|3363.2|0
1735827900000|2025-01-02 14:25:00|3417.7|3398.2|3460.2|3365.2|3460.2|3399.7|3416.7|3363.2|0
1735828200000|2025-01-02 14:30:00|3459.2|3365.7|3456.7|3370.2|3459.2|3405.7|3412.2|3365.2|1
1735828500000|2025-01-02 14:35:00|3454.7|3370.7|3452.2|3368.2|3459.2|3402.7|3413.2|3364.2|0
1735828800000|2025-01-02 14:40:00|3451.2|3368.7|3455.7|3364.2|3456.2|3402.7|3412.2|3364.2|0
1735829100000|2025-01-02 14:45:00|3453.7|3364.7|3422.7|3381.2|3468.7|3405.7|3415.2|3352.2|0
1735829400000|2025-01-02 14:50:00|3423.7|3381.7|3427.7|3393.2|3462.7|3406.7|3421.7|3365.2|0
1735829700000|2025-01-02 14:55:00|3428.7|3393.7|3425.7|3406.7|3458.2|3409.7|3424.7|3365.2|0
1735830000000|2025-01-02 15:00:00|3426.7|3407.2|3422.7|3367.2|3458.2|3407.7|3421.7|3365.2|0
1735830300000|2025-01-02 15:05:00|3422.2|3367.7|3421.7|3402.7|3455.2|3404.2|3420.7|3365.2|0
1735830600000|2025-01-02 15:10:00|3422.7|3403.2|3425.7|3371.2|3454.2|3407.7|3422.7|3366.2|0
1735830900000|2025-01-02 15:15:00|3426.7|3371.7|3422.7|3403.7|3426.7|3407.7|3422.7|3371.7|0
1735831200000|2025-01-02 15:20:00|3423.7|3404.2|3417.7|3386.2|3455.2|3404.2|3414.7|3366.2|0
1735831500000|2025-01-02 15:25:00|3418.7|3386.7|3434.2|3380.2|3454.2|3403.2|3417.7|3365.2|0
1735831800000|2025-01-02 15:30:00|3433.7|3380.7|3418.7|3399.7|3455.2|3402.2|3415.7|3365.2|0
1735832100000|2025-01-02 15:35:00|3418.2|3398.7|3419.7|3400.7|3454.2|3402.7|3416.7|3366.2|0
1735832400000|2025-01-02 15:40:00|3420.7|3401.2|3440.2|3383.2|3454.2|3401.2|3417.7|3366.2|0
1735832700000|2025-01-02 15:45:00|3439.7|3384.2|3422.7|3400.2|3455.2|3403.2|3416.7|3366.2|0
1735833000000|2025-01-02 15:50:00|3421.7|3400.7|3424.7|3405.7|3456.2|3406.7|3421.7|3366.2|0
1735833300000|2025-01-02 15:55:00|3423.7|3404.7|3458.2|3369.2|3458.2|3406.7|3423.7|3369.2|0
1735833600000|2025-01-02 16:00:00|3457.7|3369.7|3422.7|3370.2|3458.2|3406.7|3421.7|3367.7|0
1735833900000|2025-01-02 16:05:00|3422.2|3370.7|3421.7|3402.7|3454.2|3402.7|3420.7|3368.2|0
1735834200000|2025-01-02 16:10:00|3420.7|3401.7|3444.2|3405.7|3458.2|3406.7|3420.7|3369.2|0
1735834500000|2025-01-02 16:15:00|3458.2|3405.2|3425.7|3406.7|3458.2|3406.7|3423.7|3369.2|0
1735834800000|2025-01-02 16:20:00|3426.7|3407.7|3426.7|3407.7|3457.2|3407.7|3423.7|3368.2|0
1735835100000|2025-01-02 16:25:00|3461.2|3369.2|3426.7|3407.7|3461.2|3409.2|3425.7|3368.2|0
1735835400000|2025-01-02 16:30:00|3457.2|3406.7|3431.7|3409.7|3458.2|3410.7|3425.7|3374.2|0
1735835700000|2025-01-02 16:35:00|3432.7|3410.7|3458.7|3367.7|3458.7|3410.7|3432.7|3367.7|0
1735836000000|2025-01-02 16:40:00||3367.2||3367.2||3367.2||3367.2|0
1735836600000|2025-01-02 16:50:00|3482.2||3482.2||3482.2||3482.2||0
1735887600000|2025-01-03 07:00:00|3482.2|3367.2|3482.2|3367.2|3482.2|3367.2|3482.2|3367.2|0
1735890900000|2025-01-03 07:55:00|3481.7|3360.7|3470.7|3371.7|3481.7|3371.7|3470.7|3360.7|0
1735891200000|2025-01-03 08:00:00|3469.7|3372.2|3424.2|3416.7|3475.7|3419.7|3423.7|3348.7|0
1735891500000|2025-01-03 08:05:00|3423.7|3415.7|3422.2|3414.7|3424.2|3416.7|3420.7|3413.7|0
1735891800000|2025-01-03 08:10:00|3421.7|3413.7|3419.7|3412.7|3422.2|3414.7|3419.7|3412.7|0
1735892100000|2025-01-03 08:15:00|3420.2|3411.7|3419.7|3412.7|3420.7|3413.7|3418.7|3411.7|0
1735892400000|2025-01-03 08:20:00|3419.2|3411.7|3417.2|3409.7|3419.2|3411.7|3416.7|3409.7|0
1735892700000|2025-01-03 08:25:00|3416.7|3408.7|3411.7|3404.7|3417.2|3410.7|3411.7|3404.7|0
1735893000000|2025-01-03 08:30:00|3411.2|3405.2|3408.7|3401.7|3413.2|3405.7|3408.7|3401.7|0
1735893300000|2025-01-03 08:35:00|3409.2|3402.7|3404.7|3397.7|3410.2|3402.7|3404.7|3397.7|0
1735893600000|2025-01-03 08:40:00|3405.2|3398.2|3405.2|3397.7|3406.2|3398.7|3404.7|3397.7|0
1735893900000|2025-01-03 08:45:00|3404.7|3398.2|3404.7|3397.7|3406.2|3398.7|3403.7|3396.7|0
1735894200000|2025-01-03 08:50:00|3405.2|3398.2|3405.2|3398.2|3407.2|3399.7|3404.7|3397.7|0
1735894500000|2025-01-03 08:55:00|3404.7|3398.7|3404.2|3396.7|3404.7|3398.7|3402.7|3395.7|0
1735894800000|2025-01-03 09:00:00|3405.2|3395.7|3407.2|3399.7|3407.2|3399.7|3405.2|3395.7|0
1735895100000|2025-01-03 09:05:00|3408.2|3400.2|3409.2|3401.7|3409.2|3401.7|3407.7|3400.2|0
1735895400000|2025-01-03 09:10:00|3408.7|3400.2|3410.7|3394.7|3459.2|3400.7|3407.7|3344.7|0
1735895700000|2025-01-03 09:15:00|3410.2|3395.2|3409.7|3400.7|3450.7|3400.7|3409.7|3395.2|0
1735896000000|2025-01-03 09:20:00|3411.7|3401.2|3410.7|3402.7|3411.7|3402.7|3410.7|3401.2|0
1735896300000|2025-01-03 09:25:00|3410.2||3410.2||3410.7||3409.7||0
1735896600000|2025-01-03 09:30:00|3410.7|3403.2|3410.2|3406.2|3410.7|3406.2|3409.2|3403.2|0
1735896900000|2025-01-03 09:35:00|3410.7||3411.2||3411.2||3410.2||0
1735897200000|2025-01-03 09:40:00|3411.7|3406.7|3412.7|3408.2|3413.2|3408.2|3411.7|3406.7|0
1735897500000|2025-01-03 09:45:00|3412.2|3406.7|3410.7|3405.7|3412.2|3407.7|3410.7|3405.7|0
1735897800000|2025-01-03 09:50:00|3411.2|3406.2|3410.7|3406.7|3411.2|3406.7|3410.7|3406.2|0
1735898100000|2025-01-03 09:55:00||3405.7||3405.7||3405.7||3405.7|0
1735898400000|2025-01-03 10:00:00|3410.2|3404.7|3406.7|3401.2|3410.2|3404.7|3406.7|3401.2|0
1735898700000|2025-01-03 10:05:00|3406.2|3400.2|3405.7|3401.2|3406.2|3401.2|3404.7|3399.2|0
1735899300000|2025-01-03 10:15:00|3406.2||3406.2||3406.2||3405.7||0
1735899600000|2025-01-03 10:20:00|3405.7|3399.7|3405.7|3400.7|3405.7|3400.7|3404.7|3399.7|0
1735900200000|2025-01-03 10:30:00|3405.2|3399.7|3405.2|3400.7|3405.2|3400.7|3403.7|3398.7|0
1735900500000|2025-01-03 10:35:00|3404.7||3405.7||3405.7||3404.7||0
1735900800000|2025-01-03 10:40:00|3406.2|3401.2|3406.2|3401.7|3406.2|3401.7|3405.7|3401.2|0
1735901100000|2025-01-03 10:45:00|3405.7|3400.7|3405.7|3400.7|3406.2|3401.7|3405.7|3400.7|0
1735901400000|2025-01-03 10:50:00|3405.2|3399.7|3404.7|3399.7|3405.2|3399.7|3404.7|3399.7|0
1735901700000|2025-01-03 10:55:00|3405.2|3400.2|3405.7|3400.7|3405.7|3400.7|3405.2|3400.2|0
1735902000000|2025-01-03 11:00:00|3406.7|3401.2|3408.7|3403.7|3408.7|3403.7|3406.7|3401.2|0
1735902600000|2025-01-03 11:10:00|3409.2|3404.2|3409.2|3404.7|3409.2|3404.7|3409.2|3404.2|0
1735902900000|2025-01-03 11:15:00|3409.7||3409.7||3409.7||3409.7||0
1735903200000|2025-01-03 11:20:00|3409.2|3403.2|3409.7|3405.2|3409.7|3405.2|3408.7|3403.2|0
1735903500000|2025-01-03 11:25:00|3410.2|3405.7|3410.7|3406.2|3410.7|3406.2|3410.2|3405.7|0
1735903800000|2025-01-03 11:30:00||3404.7||3405.7||3405.7||3404.7|0
1735904100000|2025-01-03 11:35:00|3410.2|3404.2|3409.7|3404.2|3410.2|3404.2|3409.7|3404.2|0
1735904700000|2025-01-03 11:45:00|3409.2||3408.7||3409.2||3408.7||0
1735905300000|2025-01-03 11:55:00||3402.7||3402.7||3402.7||3402.7|0
1735905600000|2025-01-03 12:00:00|3410.7|3393.2|3404.7|3398.2|3461.7|3398.2|3404.7|3347.2|0
1735906200000|2025-01-03 12:10:00|3404.2||3403.7||3404.2||3403.7||0
1735906500000|2025-01-03 12:15:00|3403.2|3397.7|3400.7|3396.2|3403.2|3397.7|3400.7|3395.7|0
1735906800000|2025-01-03 12:20:00|3402.2|3395.7|3402.2|3396.2|3402.2|3396.2|3402.2|3395.7|0
1735907100000|2025-01-03 12:25:00|3401.7||3401.2||3401.7||3401.2||0
1735908300000|2025-01-03 12:45:00|3400.2|3395.7|3400.2|3396.2|3400.2|3396.2|3400.2|3395.7|0
1735908600000|2025-01-03 12:50:00|3401.2|3388.7|3423.7|3389.7|3459.7|3389.7|3401.2|3388.7|0
1735908900000|2025-01-03 12:55:00|3423.2|3388.7|3400.7|3393.2|3423.2|3393.2|3400.7|3387.7|0
1735909200000|2025-01-03 13:00:00||3393.7||3394.2||3394.2||3393.7|0
1735909500000|2025-01-03 13:05:00|3398.2||3400.7||3400.7||3398.2||0
1735909800000|2025-01-03 13:10:00|3400.2|3393.7|3398.7|3393.7|3400.2|3393.7|3398.7|3393.7|0
1735910100000|2025-01-03 13:15:00|3398.2|3394.2|3396.7|3392.2|3398.2|3394.2|3396.7|3391.7|0
1735910400000|2025-01-03 13:20:00|3395.7|3391.7|3395.7|3391.2|3395.7|3392.2|3395.7|3391.2|0
1735910700000|2025-01-03 13:25:00|3397.2||3397.2||3397.2||3397.2||0
1735911300000|2025-01-03 13:35:00|3396.7||3396.2||3396.7||3396.2||0
1735911900000|2025-01-03 13:45:00|3395.7|3390.7|3392.2|3387.2|3395.7|3390.7|3391.2|3386.7|0
1735912200000|2025-01-03 13:50:00|3391.7|3386.7|3392.2|3387.2|3392.2|3387.2|3391.2|3386.7|0
1735912500000|2025-01-03 13:55:00|3394.2||3393.2||3394.2||3393.2||0
1735912800000|2025-01-03 14:00:00|3392.7||3392.2||3392.7||3392.2||0
1735913100000|2025-01-03 14:05:00|3394.2||3394.2||3394.2||3394.2||0
1735913400000|2025-01-03 14:10:00||3388.2||3388.2||3388.2||3388.2|0
1735913700000|2025-01-03 14:15:00|3396.7|3389.7|3396.7|3391.7|3397.2|3392.7|3396.7|3389.7|1
1735914000000|2025-01-03 14:20:00|3397.2|3390.7|3397.2|3392.7|3397.2|3392.7|3396.7|3390.7|0
1735914300000|2025-01-03 14:25:00|3396.7|3393.2|3398.7|3393.2|3398.7|3393.7|3396.7|3393.2|0
1735914600000|2025-01-03 14:30:00|3398.2|3392.7|3403.2|3398.7|3403.7|3399.2|3398.2|3392.2|2
1735914900000|2025-01-03 14:35:00|3403.7|3398.2|3402.7|3398.2|3403.7|3398.2|3401.2|3395.7|0
1735915200000|2025-01-03 14:40:00|3403.2|3397.7|3404.2|3399.7|3404.7|3400.2|3403.2|3397.7|0
1735915500000|2025-01-03 14:45:00|3404.7|3399.2|3400.2|3394.2|3404.7|3399.2|3400.2|3394.2|0
1735915800000|2025-01-03 14:50:00|3399.7|3393.7|3397.2|3391.7|3399.7|3394.7|3396.2|3390.7|0
1735916100000|2025-01-03 14:55:00|3397.7|3392.2|3454.7|3337.7|3455.2|3394.7|3397.7|3337.7|0
1735916400000|2025-01-03 15:00:00|3454.2|3338.2|3401.2|3396.7|3454.2|3396.7|3399.2|3337.7|0
1735916700000|2025-01-03 15:05:00|3401.7|3397.2|3405.2|3400.7|3405.7|3400.7|3401.7|3396.7|0
1735917000000|2025-01-03 15:10:00|3405.7|3401.2|3402.7|3397.7|3406.2|3401.7|3402.7|3397.7|0
1735917300000|2025-01-03 15:15:00|3402.2|3396.7|3398.7|3393.7|3402.2|3397.7|3398.7|3393.7|0
1735917600000|2025-01-03 15:20:00|3399.2|3394.2|3400.7|3396.7|3401.2|3396.7|3396.7|3390.7|0
1735917900000|2025-01-03 15:25:00|3401.2|3395.7|3401.7|3396.7|3401.7|3396.7|3400.7|3395.7|0
1735918200000|2025-01-03 15:30:00|3401.2|3395.7|3400.7|3395.7|3401.2|3395.7|3399.7|3394.7|0
1735918500000|2025-01-03 15:35:00|3401.2|3396.2|3401.2|3396.7|3402.2|3397.7|3400.7|3395.7|0
1735918800000|2025-01-03 15:40:00|3401.7|3397.2|3403.7|3398.7|3404.2|3399.7|3401.7|3396.7|0
1735919100000|2025-01-03 15:45:00|3404.2|3399.2|3403.7|3398.7|3404.2|3399.7|3403.7|3397.7|0
1735919400000|2025-01-03 15:50:00|3404.2|3399.2|3402.7|3396.7|3404.7|3399.7|3402.7|3396.7|0
1735919700000|2025-01-03 15:55:00|3402.2|3395.7|3401.7|3396.7|3402.2|3396.7|3401.7|3395.7|0
1735920000000|2025-01-03 16:00:00||3395.7||3396.7||3396.7||3395.7|0
1735920300000|2025-01-03 16:05:00|3401.2|3395.7|3400.7|3394.7|3401.2|3395.7|3400.7|3394.7|0
1735920600000|2025-01-03 16:10:00|3401.2|3395.7|3401.7|3396.7|3401.7|3396.7|3401.2|3394.7|0
1735920900000|2025-01-03 16:15:00||3395.7||3396.7||3396.7||3395.7|0
1735921200000|2025-01-03 16:20:00|3402.2|3397.2|3402.7|3397.7|3402.7|3397.7|3402.2|3397.2|0
1735921500000|2025-01-03 16:25:00|3403.2|3398.2|3404.2|3399.7|3404.2|3399.7|3403.2|3398.2|0
1735921800000|2025-01-03 16:30:00|3451.2|3391.2|3412.7|3390.2|3451.2|3393.2|3408.7|3358.7|0
1735922100000|2025-01-03 16:35:00|3412.2|3372.2|3416.2|3390.2|3416.7|3390.7|3410.2|3372.2|0
1735922400000|2025-01-03 16:40:00|3415.7|3384.2|3412.2|3385.7|3418.2|3391.7|3410.7|3384.2|0
1735922700000|2025-01-03 16:45:00|3418.2|3386.2|3419.2|3393.2|3419.2|3393.2|3411.7|3385.7|0
1735923000000|2025-01-03 16:50:00|3455.7|3387.2|3454.2|3391.7|3455.7|3393.2|3454.2|3387.2|0
1735923300000|2025-01-03 16:55:00|3452.7|3390.2|3452.7|3388.7|3452.7|3390.7|3452.7|3388.7|0
1735923600000|2025-01-03 17:00:00|3451.2|3395.7|3452.7|3395.7|3452.7|3395.7|3451.2|3395.7|0
1735924500000|2025-01-03 17:15:00|3451.2||3451.2||3451.2||3451.2||0
1735925100000|2025-01-03 17:25:00|3452.7||3452.7||3452.7||3452.7||0
1735925400000|2025-01-03 17:30:00|3451.2||3451.2||3451.2||3451.2||0
1735926900000|2025-01-03 17:55:00|3452.7||3452.7||3452.7||3452.7||0
1735927200000|2025-01-03 18:00:00|3451.2||3451.2||3451.2||3451.2||0
1735928700000|2025-01-03 18:25:00|3452.7||3452.7||3452.7||3452.7||0
1735929300000|2025-01-03 18:35:00|3454.2||3454.2||3454.2||3454.2||0
1735930200000|2025-01-03 18:50:00|3452.7||3452.7||3452.7||3452.7||0
1735931400000|2025-01-03 19:10:00|3454.2||3454.2||3454.2||3454.2||0
1735932000000|2025-01-03 19:20:00|3453.7||3453.7||3453.7||3453.7||0
1735933800000|2025-01-03 19:50:00|3452.2||3452.2||3452.2||3452.2||0
1736146800000|2025-01-06 07:00:00|3440.7|3386.7|3466.2|3360.7|3467.7|3388.2|3440.7|3360.7|0
1736150100000|2025-01-06 07:55:00|3483.7|3310.7|3440.7|3368.7|3483.7|3368.7|3440.7|3310.7|0
1736150400000|2025-01-06 08:00:00|3439.7|3370.2|3485.2|3372.2|3485.2|3423.2|3421.7|3367.7|0
1736150700000|2025-01-06 08:05:00|3483.7|3372.7|3442.7|3437.7|3483.7|3437.7|3438.2|3372.7|0
1736151000000|2025-01-06 08:10:00|3442.2|3438.2|3484.7|3389.2|3484.7|3438.7|3442.2|3383.2|0
1736151300000|2025-01-06 08:15:00|3483.7|3388.7|3438.7|3433.2|3484.7|3433.2|3438.7|3383.2|0
1736151600000|2025-01-06 08:20:00|3440.7|3433.7|3492.7|3417.2|3493.2|3438.7|3440.7|3382.2|0
1736151900000|2025-01-06 08:25:00|3496.2|3417.7|3438.2|3433.7|3496.2|3433.7|3436.2|3376.2|0
1736152200000|2025-01-06 08:30:00|3438.7|3434.2|3440.7|3434.7|3441.2|3436.7|3438.7|3434.2|0
1736152500000|2025-01-06 08:35:00|3441.2|3435.2|3441.2|3435.7|3442.7|3437.7|3441.2|3435.2|0
1736152800000|2025-01-06 08:40:00|3441.7|3436.2|3491.2|3389.7|3491.2|3437.7|3441.7|3381.7|0
1736153100000|2025-01-06 08:45:00|3490.7|3390.2|3448.2|3442.7|3490.7|3443.7|3444.2|3390.2|0
1736153400000|2025-01-06 08:50:00|3448.7|3443.2|3452.7|3447.2|3453.2|3448.7|3448.2|3443.2|1
1736153700000|2025-01-06 08:55:00|3453.2|3447.7|3453.2|3448.2|3453.2|3448.7|3452.7|3446.7|0
1736154000000|2025-01-06 09:00:00|3453.7|3448.7|3504.2|3414.2|3507.2|3452.2|3453.7|3390.7|0
1736154300000|2025-01-06 09:05:00|3503.7|3414.7|3456.2|3451.7|3503.7|3451.7|3454.7|3414.7|0
1736154600000|2025-01-06 09:10:00|3456.7|3452.7|3460.2|3454.7|3460.7|3455.7|3456.7|3452.7|0
1736154900000|2025-01-06 09:15:00|3459.7|3453.7|3458.2|3452.7|3459.7|3453.7|3458.2|3452.7|0
1736155200000|2025-01-06 09:20:00|3458.7|3453.2|3460.2|3454.7|3460.7|3455.7|3458.2|3453.2|0
1736155500000|2025-01-06 09:25:00|3459.2|3453.7|3459.2|3453.2|3459.2|3454.7|3459.2|3452.7|0
1736155800000|2025-01-06 09:30:00|3459.7|3453.7|3460.2|3454.7|3460.7|3455.7|3459.2|3453.7|0
1736156100000|2025-01-06 09:35:00|3459.2|3455.7|3457.2|3450.7|3459.2|3455.7|3457.2|3450.7|0
1736156400000|2025-01-06 09:40:00|3456.7|3449.7|3453.2|3447.7|3456.7|3449.7|3453.2|3447.7|0
1736156700000|2025-01-06 09:45:00|3453.7|3448.2|3455.2|3449.7|3455.7|3450.7|3453.7|3448.2|0
1736157000000|2025-01-06 09:50:00|3455.7|3450.2|3455.7|3450.7|3455.7|3450.7|3455.7|3449.7|0
1736157300000|2025-01-06 09:55:00|3455.2|3451.7|3456.2|3450.7|3456.2|3451.7|3455.2|3450.7|0
1736157600000|2025-01-06 10:00:00|3455.2|3449.7|3452.2|3446.7|3455.2|3449.7|3452.2|3446.7|0
1736157900000|2025-01-06 10:05:00|3451.7|3445.7|3451.2|3444.7|3451.7|3445.7|3451.2|3444.7|0
1736158200000|2025-01-06 10:10:00|3450.7|3443.7|3448.2|3442.7|3450.7|3443.7|3448.2|3442.7|0
1736158500000|2025-01-06 10:15:00|3447.7|3441.7|3447.2|3442.7|3447.7|3442.7|3446.2|3440.7|0
1736158800000|2025-01-06 10:20:00|3447.7|3441.7|3447.2|3441.7|3447.7|3442.7|3447.2|3441.7|0
1736159100000|2025-01-06 10:25:00|3446.2|3440.7|3445.7|3440.7|3446.2|3440.7|3445.2|3439.7|0
1736159400000|2025-01-06 10:30:00|3445.2||3445.7||3445.7||3445.2||0
1736159700000|2025-01-06 10:35:00|3446.2|3441.2|3446.2|3441.7|3446.7|3441.7|3446.2|3441.2|0
1736160000000|2025-01-06 10:40:00||3440.7||3441.7||3441.7||3440.7|0
1736160300000|2025-01-06 10:45:00||3440.7||3440.7||3440.7||3440.7|0
1736160600000|2025-01-06 10:50:00|3445.7|3439.7|3445.2|3438.7|3445.7|3439.7|3445.2|3438.7|0
1736161200000|2025-01-06 11:00:00|3444.7|3439.7|3443.2|3437.7|3444.7|3439.7|3441.2|3435.7|0
1736161500000|2025-01-06 11:05:00|3443.7|3438.2|3446.7|3441.7|3446.7|3441.7|3443.7|3438.2|0
1736161800000|2025-01-06 11:10:00|3447.2|3442.7|3452.2|3446.7|3452.7|3447.7|3447.2|3442.7|0
1736162100000|2025-01-06 11:15:00|3452.7|3447.2|3467.7|3451.2|3467.7|3452.7|3452.2|3446.2|0
1736162400000|2025-01-06 11:20:00|3469.7|3450.2|3466.2|3461.2|3512.2|3461.2|3464.2|3395.2|0
1736162700000|2025-01-06 11:25:00|3466.7|3462.2|3472.2|3467.2|3472.7|3468.2|3466.7|3462.2|0
1736163000000|2025-01-06 11:30:00|3472.7|3467.7|3469.7|3463.7|3474.2|3469.2|3469.7|3462.7|0
1736163300000|2025-01-06 11:35:00|3470.2|3464.2|3468.7|3462.2|3470.2|3465.2|3468.7|3462.2|0
1736163600000|2025-01-06 11:40:00|3469.2|3462.7|3471.7|3465.7|3471.7|3467.2|3469.2|3462.7|0
1736163900000|2025-01-06 11:45:00|3470.7|3466.7|3470.7|3465.2|3470.7|3466.7|3470.7|3465.2|0
1736164200000|2025-01-06 11:50:00|3469.7|3463.7|3471.7|3467.2|3471.7|3467.2|3467.7|3462.2|0
1736164500000|2025-01-06 11:55:00|3472.2|3465.7|3471.7|3465.2|3472.2|3466.7|3471.7|3465.2|0
1736164800000|2025-01-06 12:00:00|3475.7|3410.7|3473.7|3465.2|3524.2|3465.2|3473.7|3410.7|0
1736165100000|2025-01-06 12:05:00|3473.2|3463.7|3472.7|3467.7|3473.2|3467.7|3472.7|3463.7|0
1736165400000|2025-01-06 12:10:00|3473.2|3468.7|3474.7|3469.7|3475.2|3470.7|3472.7|3467.7|10
1736165700000|2025-01-06 12:15:00|3475.2|3470.7|3476.2|3471.2|3476.7|3471.7|3474.7|3470.2|0
1736166000000|2025-01-06 12:20:00|3476.7|3472.2|3476.2|3470.7|3476.7|3472.2|3476.2|3469.7|0
1736166300000|2025-01-06 12:25:00|3475.7||3475.2||3475.7||3475.2||0
1736166600000|2025-01-06 12:30:00|3475.7|3469.2|3474.2|3469.2|3475.7|3469.2|3474.2|3469.2|0
1736166900000|2025-01-06 12:35:00|3474.7|3469.7|3474.2|3469.2|3474.7|3470.2|3474.2|3469.2|0
1736167200000|2025-01-06 12:40:00|3474.7|3470.2|3474.2|3469.2|3474.7|3470.2|3474.2|3469.2|0
1736167500000|2025-01-06 12:45:00|3474.7|3469.7|3475.2|3469.7|3475.2|3470.2|3474.7|3468.7|0
1736167800000|2025-01-06 12:50:00|3474.7|3468.2|3472.2|3467.7|3474.7|3468.2|3472.2|3466.7|0
1736168100000|2025-01-06 12:55:00|3472.7|3468.7|3473.2|3467.7|3473.2|3468.7|3472.7|3467.2|0
1736168400000|2025-01-06 13:00:00|3472.2|3468.2|3470.2|3465.2|3472.2|3468.2|3470.2|3465.2|0
1736168700000|2025-01-06 13:05:00|3469.2|3463.7|3468.2|3463.2|3469.2|3464.2|3468.2|3462.2|0
1736169000000|2025-01-06 13:10:00|3467.7|3461.7|3463.2|3457.2|3467.7|3461.7|3463.2|3457.2|0
1736169300000|2025-01-06 13:15:00|3462.7|3455.7|3462.2|3457.7|3462.7|3457.7|3460.2|3455.7|0
1736169600000|2025-01-06 13:20:00|3461.2|3456.2|3462.7|3457.2|3462.7|3457.2|3461.2|3456.2|0
1736169900000|2025-01-06 13:25:00|3462.2|3458.2|3463.2|3458.2|3463.7|3459.2|3462.2|3458.2|0
1736170200000|2025-01-06 13:30:00|3462.7|3457.2|3462.2|3457.2|3462.7|3457.2|3462.2|3457.2|0
1736170500000|2025-01-06 13:35:00|3461.2|3456.2|3461.2|3456.2|3461.2|3456.2|3461.2|3456.2|0
1736170800000|2025-01-06 13:40:00|3461.7|3456.7|3462.2|3457.2|3462.2|3457.2|3461.2|3456.2|0
1736171100000|2025-01-06 13:45:00|3462.7|3457.7|3464.7|3459.2|3464.7|3459.2|3462.7|3457.7|0
1736171400000|2025-01-06 13:50:00|3465.2|3459.7|3466.2|3461.2|3466.2|3461.2|3465.2|3459.7|0
1736171700000|2025-01-06 13:55:00|3465.7|3460.2|3464.2|3459.2|3465.7|3460.2|3464.2|3459.2|0
1736172000000|2025-01-06 14:00:00|3464.7|3460.2|3466.2|3461.2|3466.7|3462.2|3464.2|3460.2|0
1736172300000|2025-01-06 14:05:00|3465.2|3459.7|3463.2|3458.2|3465.2|3459.7|3463.2|3458.2|0
1736172600000|2025-01-06 14:10:00|3462.7|3457.2|3461.2|3456.2|3462.7|3457.2|3461.2|3456.2|0
1736172900000|2025-01-06 14:15:00|3460.2|3454.2|3443.7|3438.7|3460.2|3454.2|3442.7|3434.7|0
1736173200000|2025-01-06 14:20:00|3444.2|3437.2|3445.7|3441.2|3445.7|3441.2|3442.7|3435.7|8
1736173500000|2025-01-06 14:25:00|3446.2|3439.7|3453.2|3445.2|3453.2|3445.7|3445.7|3439.7|0
1736173800000|2025-01-06 14:30:00|3452.2|3444.7|3448.7|3443.7|3452.2|3445.7|3446.2|3440.7|0
1736174100000|2025-01-06 14:35:00|3448.2|3442.7|3447.2|3442.7|3448.7|3442.7|3445.2|3439.7|0
1736174400000|2025-01-06 14:40:00|3446.2|3441.7|3455.2|3444.2|3455.2|3447.7|3446.2|3441.7|0
1736174700000|2025-01-06 14:45:00|3455.7|3444.7|3454.7|3449.7|3457.7|3450.7|3452.7|3444.7|0
1736175000000|2025-01-06 14:50:00|3455.2|3450.7|3454.7|3449.7|3455.7|3450.7|3452.7|3447.7|0
1736175300000|2025-01-06 14:55:00|3453.7|3448.7|3456.2|3444.7|3456.2|3450.7|3452.7|3444.7|0
1736175600000|2025-01-06 15:00:00|3456.7|3445.2|3452.7|3448.2|3456.7|3449.2|3451.7|3445.2|0
1736175900000|2025-01-06 15:05:00|3453.2|3449.2|3454.7|3449.2|3455.7|3451.2|3453.2|3449.2|0
1736176200000|2025-01-06 15:10:00|3454.2|3449.7|3451.7|3447.2|3454.2|3450.2|3449.7|3444.2|0
1736176500000|2025-01-06 15:15:00|3451.2|3446.2|3454.2|3449.2|3454.2|3449.2|3449.7|3444.2|0
1736176800000|2025-01-06 15:20:00|3453.7|3450.2|3455.7|3451.2|3455.7|3451.2|3453.7|3449.2|0
1736177100000|2025-01-06 15:25:00|3456.2|3450.2|3456.7|3452.2|3456.7|3452.2|3454.7|3450.2|0
1736177400000|2025-01-06 15:30:00|3457.7|3452.7|3456.7|3452.2|3458.2|3453.2|3455.7|3450.2|1
1736177700000|2025-01-06 15:35:00|3455.7|3451.2|3457.2|3452.2|3457.2|3452.2|3455.7|3450.2|0
1736178000000|2025-01-06 15:40:00|3457.7|3452.7|3461.7|3457.2|3461.7|3457.2|3457.7|3452.7|0
1736178300000|2025-01-06 15:45:00|3461.2|3458.2|3462.7|3458.2|3464.2|3459.2|3461.2|3458.2|0
1736178600000|2025-01-06 15:50:00|3463.2|3459.2|3465.7|3461.2|3465.7|3461.2|3462.7|3459.2|0
1736178900000|2025-01-06 15:55:00|3466.2|3461.7|3468.7|3463.2|3469.2|3464.2|3466.2|3461.7|0
1736179200000|2025-01-06 16:00:00|3469.2|3463.7|3467.7|3463.2|3469.2|3464.2|3466.7|3461.2|0
1736179500000|2025-01-06 16:05:00|3467.2|3462.2|3465.7|3461.2|3467.2|3463.2|3465.7|3461.2|0
1736179800000|2025-01-06 16:10:00|3466.2|3462.2|3467.2|3462.2|3467.2|3462.2|3466.2|3462.2|0
1736180100000|2025-01-06 16:15:00|3466.7|3463.2|3471.7|3467.2|3471.7|3467.2|3466.7|3463.2|0
1736180400000|2025-01-06 16:20:00|3472.2|3467.7|3473.7|3469.2|3474.2|3469.2|3472.2|3467.7|0
1736180700000|2025-01-06 16:25:00|3474.2|3468.7|3479.7|3463.7|3479.7|3470.7|3474.2|3463.7|1
1736181000000|2025-01-06 16:30:00|3480.2|3465.2|3486.2|3462.7|3525.7|3467.7|3480.2|3421.2|0
1736181300000|2025-01-06 16:35:00|3485.7|3461.7|3492.7|3461.2|3493.2|3461.7|3485.2|3456.2|0
1736181600000|2025-01-06 16:40:00|3492.2|3461.7|3492.7|3458.7|3495.2|3462.2|3487.2|3452.7|0
1736181900000|2025-01-06 16:45:00|3492.2|3452.7|3485.2|3454.2|3492.7|3458.7|3485.2|3451.2|0
1736182200000|2025-01-06 16:50:00|3533.7|3463.2|3527.7|3465.2|3533.7|3465.7|3527.7|3463.2|0
1736182500000|2025-01-06 16:55:00|3529.7||3529.7||3529.7||3529.7||0
1736182800000|2025-01-06 17:00:00|3527.7|3463.2|3527.7|3463.2|3527.7|3463.2|3527.7|3463.2|0
1736184300000|2025-01-06 17:25:00|3525.7||3525.7||3525.7||3525.7||0
1736184600000|2025-01-06 17:30:00||3461.2||3461.2||3461.2||3461.2|0
1736185200000|2025-01-06 17:40:00|3523.7|3459.2|3523.7|3459.2|3523.7|3459.2|3523.7|3459.2|0
1736185800000|2025-01-06 17:50:00||3461.2||3461.2||3461.2||3461.2|0
1736186100000|2025-01-06 17:55:00||3461.7||3461.2||3461.7||3461.2|0
1736186400000|2025-01-06 18:00:00|3521.7|3459.2|3523.7|3459.2|3523.7|3459.2|3521.7|3457.2|0
1736188200000|2025-01-06 18:30:00|3521.7|3457.2|3521.7|3457.2|3521.7|3457.2|3521.7|3457.2|0
1736189100000|2025-01-06 18:45:00|3519.7|3455.2|3517.2|3455.2|3519.7|3455.2|3517.2|3453.2|0
1736189400000|2025-01-06 18:50:00|3519.7||3519.7||3519.7||3519.7||0
1736190000000|2025-01-06 19:00:00|3517.2|3453.2|3515.2|3451.2|3517.2|3453.2|3515.2|3451.2|0
1736190300000|2025-01-06 19:05:00|3517.2|3453.2|3517.2|3453.2|3517.2|3453.2|3517.2|3453.2|0
1736190600000|2025-01-06 19:10:00||3451.2||3453.2||3453.2||3451.2|0
1736190900000|2025-01-06 19:15:00|3515.2|3451.2|3517.2|3453.2|3517.2|3453.2|3515.2|3451.2|0
1736191200000|2025-01-06 19:20:00||3453.7||3453.2||3453.7||3453.2|0
1736191500000|2025-01-06 19:25:00|3515.2|3451.2|3515.2|3451.2|3515.2|3451.2|3515.2|3451.2|0
1736193300000|2025-01-06 19:55:00|3513.2|3449.2|3513.2|3449.2|3513.2|3449.2|3513.2|3449.2|0
1736193600000|2025-01-06 20:00:00|3511.2|3447.2|3511.2|3447.2|3511.2|3447.2|3511.2|3447.2|0
1736193900000|2025-01-06 20:05:00||3449.2||3447.2||3449.2||3447.2|0
1736194800000|2025-01-06 20:20:00|3513.2|3449.2|3513.2|3449.2|3513.2|3449.2|3513.2|3449.2|0
1736196300000|2025-01-06 20:45:00|3511.2|3447.2|3511.2|3447.2|3511.2|3447.2|3511.2|3447.2|0
1736196600000|2025-01-06 20:50:00||3449.2||3447.2||3449.2||3447.2|0
1736196900000|2025-01-06 20:55:00|3513.2|3449.2|3513.2|3449.2|3513.2|3449.2|3513.2|3449.2|0
1736233200000|2025-01-07 07:00:00|3485.2|3429.7|3512.2|3404.7|3512.2|3429.7|3485.2|3404.7|0
1736235600000|2025-01-07 07:40:00|3527.7|3389.2|3527.7|3389.2|3527.7|3389.2|3527.7|3389.2|0
1736236200000|2025-01-07 07:50:00|3533.7|3383.2|3561.2|3379.2|3561.2|3383.2|3533.7|3364.7|0
1736236500000|2025-01-07 07:55:00|3536.7|3396.7|3504.7|3423.2|3536.7|3423.2|3504.7|3396.7|0
1736236800000|2025-01-07 08:00:00|3503.7|3424.7|3527.2|3412.7|3527.2|3462.2|3479.7|3408.2|0
1736237100000|2025-01-07 08:05:00|3525.2|3413.2|3479.7|3474.2|3525.2|3475.7|3475.2|3408.2|0
1736237400000|2025-01-07 08:10:00|3478.7|3473.7|3474.7|3469.2|3478.7|3474.7|3474.7|3469.2|0
1736237700000|2025-01-07 08:15:00|3474.2|3468.7|3475.7|3469.7|3477.2|3471.2|3473.2|3411.2|0
1736238000000|2025-01-07 08:20:00|3475.2|3469.2|3475.7|3470.7|3475.7|3471.2|3473.7|3468.2|0
1736238300000|2025-01-07 08:25:00|3476.2|3471.7|3477.7|3463.7|3535.2|3472.7|3475.7|3460.2|0
1736238600000|2025-01-07 08:30:00|3478.7|3464.7|3476.2|3470.7|3480.7|3472.7|3476.2|3461.7|0
1736238900000|2025-01-07 08:35:00|3476.7|3471.2|3478.7|3474.2|3478.7|3474.2|3476.2|3471.2|0
1736239200000|2025-01-07 08:40:00|3478.2|3473.7|3480.7|3476.2|3481.7|3476.7|3478.2|3473.7|0
1736239500000|2025-01-07 08:45:00|3480.2|3475.7|3486.7|3481.7|3486.7|3481.7|3480.2|3475.7|0
1736239800000|2025-01-07 08:50:00|3487.2|3482.7|3484.2|3464.2|3488.2|3482.7|3484.2|3425.2|0
1736240100000|2025-01-07 08:55:00|3483.7|3464.7|3484.2|3479.2|3484.7|3479.7|3481.2|3425.2|0
1736240400000|2025-01-07 09:00:00|3484.7|3480.2|3484.2|3479.2|3486.7|3482.2|3484.2|3479.2|0
1736240700000|2025-01-07 09:05:00|3483.2|3478.7|3485.2|3480.7|3485.2|3480.7|3483.2|3478.7|0
1736241000000|2025-01-07 09:10:00|3484.7|3480.2|3483.2|3478.2|3484.7|3480.2|3482.2|3477.2|0
1736241300000|2025-01-07 09:15:00|3483.7|3477.7|3482.2|3477.2|3483.7|3479.2|3482.2|3477.2|0
1736241600000|2025-01-07 09:20:00|3481.7|3476.7|3481.2|3475.7|3481.7|3476.7|3480.2|3475.2|0
1736241900000|2025-01-07 09:25:00|3480.2|3476.2|3481.7|3476.2|3481.7|3476.7|3480.2|3475.2|0
1736242200000|2025-01-07 09:30:00|3482.2|3476.7|3482.2|3477.7|3482.7|3477.7|3482.2|3476.7|0
1736242500000|2025-01-07 09:35:00|3482.7|3478.7|3482.2|3477.7|3483.7|3478.7|3482.2|3477.7|0
1736242800000|2025-01-07 09:40:00|3482.7|3478.7|3481.2|3476.7|3483.7|3478.7|3480.2|3475.7|0
1736243100000|2025-01-07 09:45:00|3480.7|3476.2|3476.2|3471.7|3480.7|3476.2|3476.2|3471.7|0
1736243400000|2025-01-07 09:50:00|3475.7|3471.2|3480.2|3475.2|3480.2|3475.7|3475.7|3471.2|0
1736243700000|2025-01-07 09:55:00|3480.7|3476.2|3481.2|3475.7|3482.2|3477.2|3480.7|3475.7|0
1736244000000|2025-01-07 10:00:00|3481.7|3476.2|3484.2|3479.7|3484.7|3480.2|3481.2|3476.2|0
1736244300000|2025-01-07 10:05:00|3484.7|3480.7|3489.7|3484.7|3489.7|3484.7|3484.7|3480.7|0
1736244600000|2025-01-07 10:10:00|3490.2|3485.7|3536.7|3477.2|3536.7|3488.2|3490.2|3430.7|0
1736244900000|2025-01-07 10:15:00|3542.7|3477.7|3495.2|3490.7|3542.7|3490.7|3493.2|3430.2|0
1736245200000|2025-01-07 10:20:00|3494.7|3489.7|3495.2|3490.7|3495.2|3490.7|3494.2|3489.7|0
1736245500000|2025-01-07 10:25:00|3494.7|3489.7|3494.2|3489.7|3495.2|3490.7|3493.7|3489.7|0
1736245800000|2025-01-07 10:30:00|3494.7|3490.7|3500.7|3484.7|3500.7|3492.7|3494.7|3481.7|0
1736246100000|2025-01-07 10:35:00|3500.2|3485.2|3494.2|3489.2|3545.2|3489.2|3493.2|3481.2|0
1736246400000|2025-01-07 10:40:00|3494.7|3490.2|3498.7|3483.7|3546.2|3490.2|3494.2|3479.7|0
1736246700000|2025-01-07 10:45:00|3498.2|3484.2|3491.2|3486.2|3547.2|3488.7|3491.2|3475.2|0
1736247000000|2025-01-07 10:50:00|3491.7|3487.2|3496.2|3492.2|3496.7|3492.2|3491.2|3487.2|0
1736247300000|2025-01-07 10:55:00|3496.7|3491.2|3498.2|3493.2|3498.2|3493.2|3496.7|3491.2|0
1736247600000|2025-01-07 11:00:00|3497.7|3494.2|3500.2|3495.2|3500.2|3495.2|3497.7|3494.2|0
1736247900000|2025-01-07 11:05:00|3499.7|3495.7|3502.7|3498.2|3503.2|3498.2|3499.7|3495.7|0
1736248200000|2025-01-07 11:10:00|3503.2|3497.2|3502.7|3498.2|3503.2|3498.2|3502.7|3497.2|0
1736248500000|2025-01-07 11:15:00|3501.7|3497.2|3501.7|3497.2|3502.2|3497.2|3501.7|3497.2|0
1736248800000|2025-01-07 11:20:00|3502.2|3496.2|3503.7|3499.2|3503.7|3499.2|3502.2|3496.2|0
1736249100000|2025-01-07 11:25:00|3504.2|3500.2|3503.2|3499.2|3504.7|3500.2|3503.2|3499.2|0
1736249400000|2025-01-07 11:30:00|3502.7|3498.2|3500.7|3496.2|3502.7|3498.2|3498.2|3494.2|0
1736249700000|2025-01-07 11:35:00|3500.2|3495.2|3500.2|3496.2|3501.2|3496.2|3499.2|3494.2|0
1736250000000|2025-01-07 11:40:00|3499.7|3495.2|3495.2|3490.2|3499.7|3495.2|3495.2|3490.2|0
1736250300000|2025-01-07 11:45:00|3495.7|3491.2|3496.2|3491.2|3496.2|3491.2|3495.7|3491.2|0
1736250600000|2025-01-07 11:50:00|3495.7|3490.2|3496.7|3492.2|3496.7|3492.2|3495.2|3490.2|0
1736250900000|2025-01-07 11:55:00|3496.2|3491.2|3495.2|3490.2|3496.2|3491.2|3494.2|3490.2|0
1736251200000|2025-01-07 12:00:00|3498.7|3479.7|3496.2|3491.2|3552.2|3492.2|3496.2|3479.7|0
1736251500000|2025-01-07 12:05:00|3496.7|3492.2|3494.7|3490.2|3496.7|3492.2|3494.2|3490.2|0
1736251800000|2025-01-07 12:10:00|3495.2|3490.7|3496.2|3491.2|3496.7|3491.2|3495.2|3490.7|0
1736252100000|2025-01-07 12:15:00|3496.7|3492.2|3496.2|3491.2|3496.7|3492.2|3496.2|3491.2|0
1736252400000|2025-01-07 12:20:00|3496.7|3492.2|3497.7|3493.2|3497.7|3493.2|3496.7|3492.2|0
1736252700000|2025-01-07 12:25:00|3498.2|3494.2|3501.7|3497.2|3501.7|3497.2|3498.2|3494.2|0
1736253000000|2025-01-07 12:30:00|3502.2|3498.2|3500.2|3495.2|3502.7|3498.2|3500.2|3495.2|0
1736253300000|2025-01-07 12:35:00|3499.7||3499.2||3499.7||3499.2||0
1736253600000|2025-01-07 12:40:00|3499.7|3496.2|3502.2|3497.2|3502.2|3497.2|3499.7|3496.2|0
1736253900000|2025-01-07 12:45:00|3501.7||3502.7||3502.7||3501.2||0
1736254200000|2025-01-07 12:50:00|3502.2|3498.2|3504.7|3500.2|3505.2|3500.2|3502.2|3498.2|0
1736254500000|2025-01-07 12:55:00|3503.7|3499.2|3501.7|3497.2|3503.7|3499.2|3501.7|3497.2|0
1736254800000|2025-01-07 13:00:00|3502.2|3498.2|3504.2|3499.2|3504.2|3499.2|3502.2|3498.2|0
1736255100000|2025-01-07 13:05:00|3503.7|3498.2|3502.2|3497.2|3504.2|3498.2|3501.7|3497.2|0
1736255400000|2025-01-07 13:10:00|3501.7|3497.7|3502.7|3498.2|3502.7|3498.2|3501.7|3497.7|0
1736255700000|2025-01-07 13:15:00|3502.2|3497.2|3502.7|3498.2|3502.7|3498.2|3501.7|3497.2|0
1736256000000|2025-01-07 13:20:00|3502.2|3497.2|3501.2|3496.2|3502.2|3497.2|3500.7|3496.2|0
1736256300000|2025-01-07 13:25:00|3501.7|3497.2|3504.7|3493.7|3504.7|3497.2|3501.7|3493.7|0
1736256600000|2025-01-07 13:30:00|3505.2|3494.2|3502.2|3498.2|3505.2|3498.2|3501.2|3494.2|0
1736256900000|2025-01-07 13:35:00|3501.7|3497.2|3500.2|3495.2|3501.7|3497.2|3500.2|3495.2|0
1736257200000|2025-01-07 13:40:00|3499.7|3494.2|3500.7|3496.2|3500.7|3496.2|3499.2|3494.2|0
1736257500000|2025-01-07 13:45:00|3501.2|3497.2|3504.2|3499.2|3504.2|3499.2|3501.2|3497.2|0
1736257800000|2025-01-07 13:50:00|3504.7|3500.2|3505.7|3501.2|3505.7|3501.2|3504.7|3500.2|0
1736258100000|2025-01-07 13:55:00|3505.2|3502.2|3508.2|3503.2|3508.2|3503.2|3505.2|3502.2|0
1736258400000|2025-01-07 14:00:00|3508.7|3504.2|3512.2|3507.2|3512.2|3507.2|3508.2|3504.2|0
1736258700000|2025-01-07 14:05:00|3511.7|3506.2|3511.2|3506.2|3511.7|3506.2|3510.7|3506.2|0
1736259000000|2025-01-07 14:10:00|3511.7|3507.2|3511.7|3507.2|3513.2|3508.2|3511.7|3507.2|0
1736259300000|2025-01-07 14:15:00|3512.2|3508.2|3514.2|3510.2|3514.7|3510.2|3512.2|3508.2|0
1736259600000|2025-01-07 14:20:00|3514.7|3509.2|3515.2|3510.2|3515.2|3510.2|3514.2|3509.2|0
1736259900000|2025-01-07 14:25:00|3515.7|3511.2|3516.2|3510.7|3516.7|3512.2|3515.7|3510.2|0
1736260200000|2025-01-07 14:30:00|3515.2|3510.2|3516.7|3511.2|3517.7|3512.7|3515.2|3509.7|1
1736260500000|2025-01-07 14:35:00|3517.7|3510.7|3513.2|3508.7|3517.7|3511.2|3512.7|3508.2|0
1736260800000|2025-01-07 14:40:00|3513.7|3508.2|3514.2|3507.7|3514.2|3508.7|3512.7|3507.7|0
1736261100000|2025-01-07 14:45:00|3515.7|3508.2|3518.7|3510.7|3519.7|3510.7|3514.7|3508.2|0
1736261400000|2025-01-07 14:50:00|3518.2|3511.2|3518.7|3513.7|3522.2|3513.7|3517.7|3511.2|0
1736261700000|2025-01-07 14:55:00|3519.2|3513.2|3520.2|3509.2|3520.2|3513.2|3517.2|3509.2|0
1736262000000|2025-01-07 15:00:00|3519.7|3508.7|3510.2|3504.2|3519.7|3510.2|3510.2|3504.2|0
1736262300000|2025-01-07 15:05:00|3509.2|3503.7|3508.2|3502.7|3509.2|3504.7|3507.2|3502.2|0
1736262600000|2025-01-07 15:10:00|3507.7|3502.2|3508.2|3503.7|3510.2|3505.7|3507.2|3502.2|0
1736262900000|2025-01-07 15:15:00|3507.7|3503.2|3508.2|3502.7|3508.2|3503.7|3505.2|3500.2|0
1736263200000|2025-01-07 15:20:00|3508.7|3503.7|3508.7|3503.7|3510.7|3505.7|3508.2|3503.2|0
1736263500000|2025-01-07 15:25:00|3509.2|3504.2|3507.2|3501.7|3510.7|3505.7|3507.2|3501.7|0
1736263800000|2025-01-07 15:30:00|3506.2|3501.2|3500.7|3495.7|3506.7|3502.2|3500.7|3495.7|1
1736264100000|2025-01-07 15:35:00|3501.7|3496.2|3495.2|3490.2|3502.7|3496.2|3494.7|3489.7|0
1736264400000|2025-01-07 15:40:00|3495.7|3489.7|3495.2|3489.7|3495.7|3489.7|3494.2|3489.2|0
1736264700000|2025-01-07 15:45:00|3494.7|3489.2|3493.2|3486.7|3494.7|3489.2|3491.2|3486.2|0
1736265000000|2025-01-07 15:50:00|3494.7|3487.2|3497.7|3488.7|3497.7|3488.7|3494.7|3487.2|0
1736265300000|2025-01-07 15:55:00|3499.2|3489.7|3503.7|3494.7|3503.7|3494.7|3499.2|3489.7|2
1736265600000|2025-01-07 16:00:00|3503.2||3501.7||3503.2||3500.7||0
1736265900000|2025-01-07 16:05:00|3500.7||3501.7||3502.7||3499.7||0
1736266200000|2025-01-07 16:10:00|3501.2||3501.2||3501.2||3499.7||0
1736266500000|2025-01-07 16:15:00|3500.7||3501.2||3501.2||3500.2||0
1736266800000|2025-01-07 16:20:00|3502.7|3495.2|3504.7|3496.7|3504.7|3496.7|3502.7|3495.2|0
1736267100000|2025-01-07 16:25:00|3501.7|3497.2|3506.7|3498.7|3506.7|3498.7|3501.7|3497.2|1
1736267400000|2025-01-07 16:30:00|3508.2|3497.2|3520.2|3491.7|3556.2|3497.2|3508.2|3450.2|0
1736267700000|2025-01-07 16:35:00|3519.7|3492.7|3515.2|3488.2|3556.2|3494.2|3511.7|3486.2|0
1736268000000|2025-01-07 16:40:00|3521.2|3488.7|3520.2|3491.7|3556.2|3493.7|3513.2|3485.7|0
1736268300000|2025-01-07 16:45:00|3519.2|3486.2|3515.2|3486.2|3521.7|3493.7|3514.2|3485.7|0
1736268600000|2025-01-07 16:50:00|3557.2|3448.7|3553.2|3446.2|3557.2|3448.7|3553.2|3446.2|0
1736268900000|2025-01-07 16:55:00||3444.2||3444.2||3444.2||3444.2|0
1736269500000|2025-01-07 17:05:00||3446.2||3446.2||3446.2||3446.2|0
1736270100000|2025-01-07 17:15:00|3555.2||3555.2||3555.2||3555.2||0
1736270400000|2025-01-07 17:20:00|3553.2|3444.2|3553.2|3444.2|3553.2|3444.2|3553.2|3444.2|0
1736271000000|2025-01-07 17:30:00|3555.2|3446.2|3555.2|3446.2|3555.2|3446.2|3555.2|3446.2|0
1736271300000|2025-01-07 17:35:00|3553.2|3444.2|3553.2|3444.2|3553.2|3444.2|3553.2|3444.2|0
1736271900000|2025-01-07 17:45:00|3551.2|3442.2|3551.2|3442.2|3551.2|3442.2|3551.2|3442.2|0
1736272500000|2025-01-07 17:55:00|3553.2|3444.2|3553.2|3444.2|3553.2|3444.2|3553.2|3444.2|0
1736272800000|2025-01-07 18:00:00||3446.2||3446.2||3446.2||3446.2|0
1736273100000|2025-01-07 18:05:00|3555.2|3448.7|3555.2|3448.7|3555.2|3448.7|3555.2|3448.7|0
1736273700000|2025-01-07 18:15:00|3557.2||3557.2||3557.2||3557.2||0
1736274900000|2025-01-07 18:35:00|3555.2||3555.2||3555.2||3555.2||0
1736275200000|2025-01-07 18:40:00||3446.2||3446.2||3446.2||3446.2|0
1736277300000|2025-01-07 19:15:00|3553.2||3553.2||3553.2||3553.2||0
1736277600000|2025-01-07 19:20:00||3444.2||3444.2||3444.2||3444.2|0
1736278500000|2025-01-07 19:35:00|3551.2|3442.2|3551.2|3442.2|3551.2|3442.2|3551.2|3442.2|0
1736278800000|2025-01-07 19:40:00||3444.2||3444.2||3444.2||3444.2|0
1736279100000|2025-01-07 19:45:00|3553.2|3442.2|3551.2|3442.2|3553.2|3442.2|3551.2|3442.2|0
1736280000000|2025-01-07 20:00:00|3549.2|3440.2|3549.2|3440.2|3549.2|3440.2|3549.2|3440.2|0
1736280600000|2025-01-07 20:10:00|3547.2||3547.2||3547.2||3547.2||0
1736280900000|2025-01-07 20:15:00||3438.2||3438.2||3438.2||3438.2|0
1736281200000|2025-01-07 20:20:00|3544.7|3436.2|3544.7|3436.2|3544.7|3436.2|3544.7|3436.2|0
1736281800000|2025-01-07 20:30:00|3542.7||3542.2||3542.7||3542.2||0
1736282400000|2025-01-07 20:40:00||3438.2||3438.2||3438.2||3438.2|0
1736282700000|2025-01-07 20:45:00||3440.2||3440.2||3440.2||3440.2|0
1736283000000|2025-01-07 20:50:00||3442.2||3442.2||3442.2||3442.2|0
1736283300000|2025-01-07 20:55:00|3542.7|3440.2|3542.7|3440.2|3542.7|3440.2|3542.7|3440.2|0
1736319600000|2025-01-08 07:00:00|3521.7|3466.2|3545.2|3436.7|3545.2|3466.2|3519.7|3436.7|0
1736322000000|2025-01-08 07:40:00|3561.2|3430.2|3561.2|3430.2|3561.2|3430.2|3561.2|3430.2|0
1736322300000|2025-01-08 07:45:00|3557.2|3431.2|3557.2|3431.2|3557.2|3431.2|3557.2|3431.2|0
1736322600000|2025-01-08 07:50:00|3571.2|3410.2|3571.2|3410.2|3571.2|3410.2|3571.2|3410.2|0
1736322900000|2025-01-08 07:55:00|3567.2|3419.7|3558.2|3442.7|3573.2|3442.7|3558.2|3419.7|0
1736323200000|2025-01-08 08:00:00|3557.2|3444.2|3513.2|3504.7|3564.7|3504.7|3513.2|3444.2|0
1736323500000|2025-01-08 08:05:00|3512.7|3505.7|3511.2|3504.7|3513.7|3508.7|3511.2|3504.7|0
1736323800000|2025-01-08 08:10:00|3511.7|3505.2|3516.2|3511.7|3516.7|3511.7|3511.7|3505.2|0
1736324100000|2025-01-08 08:15:00|3516.7|3510.7|3516.7|3511.7|3516.7|3511.7|3514.2|3508.7|0
1736324400000|2025-01-08 08:20:00|3517.2|3512.2|3513.7|3508.7|3518.2|3513.7|3513.7|3508.7|0
1736324700000|2025-01-08 08:25:00|3513.2|3507.7|3512.7|3507.7|3513.2|3508.7|3510.7|3505.7|0
1736325000000|2025-01-08 08:30:00|3512.2|3506.7|3514.2|3509.7|3514.2|3509.7|3511.7|3505.7|0
1736325300000|2025-01-08 08:35:00|3514.7|3510.7|3516.7|3511.7|3516.7|3511.7|3514.7|3509.7|0
1736325600000|2025-01-08 08:40:00|3517.2|3512.7|3517.7|3512.7|3519.2|3514.7|3516.7|3511.7|0
1736325900000|2025-01-08 08:45:00|3516.7|3511.7|3512.2|3507.7|3516.7|3511.7|3511.7|3506.7|0
1736326200000|2025-01-08 08:50:00|3512.7|3508.7|3509.7|3504.7|3513.7|3508.7|3509.7|3504.7|0
1736326500000|2025-01-08 08:55:00|3508.7|3503.7|3507.7|3502.7|3509.7|3504.7|3507.7|3502.7|1
1736326800000|2025-01-08 09:00:00|3506.2|3503.2|3511.7|3506.7|3512.2|3506.7|3506.2|3503.2|1
1736327100000|2025-01-08 09:05:00|3510.7|3505.7|3511.7|3506.7|3512.2|3507.7|3510.7|3505.7|0
1736327400000|2025-01-08 09:10:00|3512.2|3507.7|3512.7|3507.7|3512.7|3507.7|3511.7|3507.7|0
1736327700000|2025-01-08 09:15:00|3512.2|3506.7|3514.7|3509.7|3514.7|3509.7|3510.7|3505.7|0
1736328300000|2025-01-08 09:25:00|3517.2|3447.7|3515.2|3506.2|3563.2|3506.2|3515.2|3447.7|0
1736328600000|2025-01-08 09:30:00|3514.7||3514.2||3514.7||3514.2||0
1736328900000|2025-01-08 09:35:00|3513.7||3514.7||3514.7||3513.2||0
1736329200000|2025-01-08 09:40:00|3514.2||3514.2||3515.2||3513.7||2
1736329800000|2025-01-08 09:50:00|3513.7||3514.7||3514.7||3513.2||0
1736330100000|2025-01-08 09:55:00|3514.2||3513.7||3514.2||3512.7||0
1736330400000|2025-01-08 10:00:00|3514.2|3506.7|3514.2|3508.7|3514.7|3509.7|3514.2|3506.7|0
1736330700000|2025-01-08 10:05:00||3509.2||3509.7||3509.7||3509.2|0
1736331000000|2025-01-08 10:10:00|3514.7|3508.7|3514.2|3508.7|3514.7|3508.7|3514.2|3508.7|0
1736331300000|2025-01-08 10:15:00|3514.7|3509.2|3514.7|3509.7|3515.2|3510.7|3514.7|3509.2|0
1736331600000|2025-01-08 10:20:00|3515.2|3510.2|3518.7|3513.7|3518.7|3513.7|3515.2|3510.2|0
1736331900000|2025-01-08 10:25:00|3518.2|3514.7|3514.7|3509.2|3519.2|3514.7|3514.7|3509.2|0
1736332200000|2025-01-08 10:30:00|3514.2|3509.7|3513.2|3508.2|3514.2|3510.2|3512.7|3507.2|0
1736332500000|2025-01-08 10:35:00|3513.7|3508.7|3516.7|3512.2|3516.7|3512.2|3513.7|3508.7|0
1736332800000|2025-01-08 10:40:00|3517.2|3510.7|3517.2|3512.7|3517.2|3512.7|3517.2|3510.7|0
1736333100000|2025-01-08 10:45:00|3517.7|3513.7|3519.2|3514.7|3519.2|3514.7|3517.7|3513.7|0
1736333400000|2025-01-08 10:50:00|3518.7|3513.7|3518.7|3513.7|3518.7|3513.7|3517.7|3512.7|0
1736333700000|2025-01-08 10:55:00|3519.2|3514.7|3520.2|3515.7|3520.7|3515.7|3518.7|3514.7|0
1736334000000|2025-01-08 11:00:00|3520.7|3516.7|3521.2|3516.7|3521.7|3516.7|3520.2|3516.7|0
1736334300000|2025-01-08 11:05:00||3515.2||3516.2||3516.2||3515.2|0
1736334600000|2025-01-08 11:10:00|3520.7|3514.7|3518.2|3512.7|3520.7|3514.7|3518.2|3512.7|0
1736334900000|2025-01-08 11:15:00|3517.7|3511.7|3516.2|3510.7|3517.7|3511.7|3516.2|3510.7|0
1736335200000|2025-01-08 11:20:00|3515.7|3509.7|3515.2|3510.7|3515.7|3510.7|3514.2|3509.7|0
1736335500000|2025-01-08 11:25:00|3514.7|3509.7|3510.2|3504.7|3514.7|3509.7|3510.2|3504.7|0
1736335800000|2025-01-08 11:30:00|3510.7|3505.2|3494.2|3489.2|3510.7|3505.7|3493.7|3488.7|1
1736336100000|2025-01-08 11:35:00|3494.7|3488.7|3490.7|3444.2|3497.2|3488.7|3488.2|3443.2|0
1736336400000|2025-01-08 11:40:00|3490.2|3445.2|3493.2|3484.2|3497.7|3484.2|3490.2|3443.2|0
1736336700000|2025-01-08 11:45:00|3493.7|3484.7|3501.2|3490.2|3501.2|3490.2|3493.7|3484.7|0
1736337000000|2025-01-08 11:50:00|3500.7|3490.7|3500.2|3492.2|3503.2|3492.2|3499.7|3490.7|0
1736337300000|2025-01-08 11:55:00|3499.7||3500.7||3501.2||3499.2||0
1736337600000|2025-01-08 12:00:00|3505.7|3487.2|3497.2|3490.7|3550.2|3494.7|3497.2|3485.7|0
1736337900000|2025-01-08 12:05:00|3496.7|3489.2|3495.2|3490.2|3496.7|3490.2|3495.2|3489.2|0
1736338200000|2025-01-08 12:10:00|3495.7|3491.2|3493.2|3487.7|3497.7|3493.2|3493.2|3487.7|0
1736338500000|2025-01-08 12:15:00|3492.7|3486.2|3489.2|3483.2|3493.7|3489.2|3489.2|3483.2|0
1736338800000|2025-01-08 12:20:00|3489.7|3483.7|3490.2|3484.7|3491.2|3486.2|3489.2|3483.7|0
1736339100000|2025-01-08 12:25:00|3489.7|3483.2|3489.2|3483.7|3489.7|3484.2|3488.2|3482.7|0
1736339400000|2025-01-08 12:30:00|3488.7|3482.2|3487.2|3482.7|3488.7|3482.7|3486.2|3480.7|0
1736339700000|2025-01-08 12:35:00|3487.7|3483.7|3491.2|3486.7|3491.7|3486.7|3487.7|3483.7|0
1736340000000|2025-01-08 12:40:00|3490.7|3485.2|3488.2|3483.2|3490.7|3485.2|3488.2|3482.2|0
1736340300000|2025-01-08 12:45:00|3487.7|3482.2|3486.2|3479.7|3487.7|3482.7|3486.2|3479.7|0
1736340600000|2025-01-08 12:50:00|3485.7|3480.2|3487.2|3482.7|3487.7|3482.7|3485.2|3480.2|0
1736340900000|2025-01-08 12:55:00|3486.7|3481.2|3483.2|3478.2|3486.7|3481.2|3483.2|3478.2|0
1736341200000|2025-01-08 13:00:00|3483.7|3479.2|3486.2|3480.7|3488.7|3484.2|3483.7|3479.2|0
1736341500000|2025-01-08 13:05:00|3485.7|3479.2|3481.2|3475.7|3485.7|3479.2|3481.2|3475.7|0
1736341800000|2025-01-08 13:10:00|3481.7|3476.2|3484.2|3472.7|3484.2|3476.7|3481.2|3472.7|0
1736342100000|2025-01-08 13:15:00|3484.7|3473.2|3481.2|3476.7|3485.2|3479.2|3481.2|3473.2|0
1736342400000|2025-01-08 13:20:00|3480.7|3475.2|3483.7|3479.2|3483.7|3479.2|3480.2|3475.2|0
1736342700000|2025-01-08 13:25:00|3483.2|3478.2|3486.7|3474.7|3486.7|3480.2|3483.2|3474.7|0
1736343000000|2025-01-08 13:30:00|3487.2|3475.2|3477.2|3472.7|3487.7|3481.2|3476.7|3472.2|1
1736343300000|2025-01-08 13:35:00|3477.7|3475.7|3476.7|3471.2|3478.7|3475.7|3476.2|3470.7|3
1736343600000|2025-01-08 13:40:00|3476.2|3470.7|3475.7|3470.7|3476.2|3470.7|3474.7|3470.2|0
1736343900000|2025-01-08 13:45:00|3476.2||3477.7||3477.7||3476.2||0
1736344200000|2025-01-08 13:50:00|3477.2||3479.2||3479.2||3476.7||0
1736344500000|2025-01-08 13:55:00|3480.2|3471.2|3479.2|3472.7|3480.7|3472.7|3478.7|3471.2|0
1736344800000|2025-01-08 14:00:00|3479.7||3481.7||3481.7||3479.7||0
1736345100000|2025-01-08 14:05:00|3482.2|3473.2|3478.7|3473.7|3483.2|3474.7|3478.2|3473.2|0
1736345400000|2025-01-08 14:10:00|3477.7|3473.2|3480.2|3473.7|3480.7|3473.7|3477.7|3473.2|0
1736345700000|2025-01-08 14:15:00|3479.7|3473.2|3477.7|3472.7|3479.7|3473.2|3477.2|3472.7|0
1736346000000|2025-01-08 14:20:00|3478.2||3480.7||3480.7||3477.7||0
1736346300000|2025-01-08 14:25:00|3481.2|3473.2|3481.7|3473.7|3482.2|3473.7|3480.7|3473.2|0
1736346600000|2025-01-08 14:30:00|3481.2|3473.2|3473.2|3467.7|3481.2|3473.2|3472.2|3467.2|0
1736346900000|2025-01-08 14:35:00|3472.7|3467.2|3464.7|3460.2|3473.7|3467.7|3464.7|3460.2|0
1736347200000|2025-01-08 14:40:00|3463.7|3459.7|3466.7|3459.7|3467.7|3459.7|3463.7|3459.2|0
1736347500000|2025-01-08 14:45:00|3467.2|3460.2|3472.7|3464.7|3473.7|3464.7|3465.7|3460.2|3
1736347800000|2025-01-08 14:50:00|3473.2|3465.2|3469.7|3464.7|3475.2|3466.7|3468.7|3464.2|0
1736348100000|2025-01-08 14:55:00|3470.2|3464.2|3476.7|3464.7|3476.7|3464.7|3469.2|3464.2|0
1736348400000|2025-01-08 15:00:00|3476.2|3465.2|3476.7|3468.7|3477.2|3468.7|3472.2|3465.2|0
1736348700000|2025-01-08 15:05:00|3477.2|3469.7|3474.7|3469.7|3478.2|3469.7|3474.2|3469.7|0
1736349000000|2025-01-08 15:10:00|3475.2|3469.2|3470.7|3466.2|3475.7|3469.2|3470.7|3466.2|0
1736349300000|2025-01-08 15:15:00|3471.2|3466.7|3471.7|3463.7|3471.7|3466.7|3469.2|3463.7|0
1736349600000|2025-01-08 15:20:00|3472.2||3471.7||3472.2||3469.2||0
1736349900000|2025-01-08 15:25:00|3472.2|3464.2|3470.2|3464.7|3473.7|3464.7|3470.2|3464.2|0
1736350200000|2025-01-08 15:30:00|3469.7||3470.2||3471.2||3469.2||0
1736350500000|2025-01-08 15:35:00|3470.7|3465.2|3474.2|3467.7|3476.2|3467.7|3470.7|3465.2|0
1736350800000|2025-01-08 15:40:00|3473.7|3467.2|3472.2|3466.7|3473.7|3467.2|3471.2|3466.7|0
1736351100000|2025-01-08 15:45:00|3472.7|3468.2|3472.7|3468.2|3473.2|3468.2|3471.2|3468.2|1
1736351400000|2025-01-08 15:50:00|3473.2|3468.7|3477.7|3472.2|3477.7|3472.7|3473.2|3468.7|0
1736351700000|2025-01-08 15:55:00|3478.7|3472.7|3479.7|3474.7|3479.7|3474.7|3478.7|3472.2|0
1736352000000|2025-01-08 16:00:00|3480.2|3475.2|3481.7|3476.7|3482.2|3477.7|3479.7|3474.7|0
1736352300000|2025-01-08 16:05:00|3481.2|3476.2|3479.7|3474.2|3481.2|3476.2|3477.7|3472.7|0
1736352600000|2025-01-08 16:10:00|3480.2|3474.7|3478.7|3473.7|3480.2|3475.2|3478.7|3473.7|0
1736352900000|2025-01-08 16:15:00|3477.7|3473.2|3477.7|3472.7|3478.2|3473.2|3476.7|3472.2|0
1736353200000|2025-01-08 16:20:00|3478.2||3478.2||3479.7||3478.2||0
1736353500000|2025-01-08 16:25:00|3477.7|3472.2|3476.2|3470.7|3477.7|3472.2|3475.2|3470.7|0
1736353800000|2025-01-08 16:30:00|3480.2|3461.7|3528.2|3464.7|3528.2|3464.7|3480.2|3419.2|0
1736354100000|2025-01-08 16:35:00|3530.2|3463.7|3493.7|3466.7|3534.7|3467.7|3486.2|3422.7|0
1736354400000|2025-01-08 16:40:00|3493.2|3461.2|3488.2|3466.2|3494.2|3467.2|3488.2|3460.2|0
1736354700000|2025-01-08 16:45:00|3494.2|3466.7|3493.7|3459.2|3494.2|3467.2|3488.2|3459.2|0
1736355000000|2025-01-08 16:50:00|3530.2|3423.7|3492.2|3458.7|3533.7|3464.7|3486.7|3414.7|0
1736355300000|2025-01-08 16:55:00|3491.7|3459.2|3492.2|3464.7|3492.7|3465.2|3486.7|3457.7|0
1736355600000|2025-01-08 17:00:00|3491.7|3459.2|3490.2|3458.7|3492.7|3466.7|3484.7|3458.2|0
1736355900000|2025-01-08 17:05:00|3489.7|3459.2|3488.2|3462.2|3490.7|3464.2|3482.7|3419.2|0
1736356200000|2025-01-08 17:10:00|3487.7|3456.2|3483.7|3459.7|3527.2|3462.2|3480.2|3411.7|0
1736356500000|2025-01-08 17:15:00|3483.2|3453.7|3482.2|3454.7|3488.2|3460.2|3480.2|3453.7|0
1736356800000|2025-01-08 17:20:00|3488.2|3455.2|3483.7|3458.2|3488.2|3460.2|3478.2|3415.2|0
1736357100000|2025-01-08 17:25:00|3483.2|3458.7|3479.7|3448.7|3484.2|3458.7|3474.2|3411.7|0
1736357400000|2025-01-08 17:30:00|3479.2|3449.7|3521.2|3413.7|3521.2|3456.2|3474.2|3413.7|0
1736358300000|2025-01-08 17:45:00|3523.2|3415.7|3523.2|3415.7|3523.2|3415.7|3523.2|3415.7|0
1736358900000|2025-01-08 17:55:00|3525.2|3417.7|3525.2|3417.7|3525.2|3417.7|3524.7|3417.7|0
1736359200000|2025-01-08 18:00:00|3527.2|3419.7|3527.2|3419.7|3527.2|3419.7|3527.2|3419.7|0
1736359500000|2025-01-08 18:05:00|3529.2|3421.7|3529.2|3421.7|3529.2|3421.7|3529.2|3421.7|0
1736360700000|2025-01-08 18:25:00|3531.2|3423.7|3531.2|3423.7|3531.2|3423.7|3531.2|3423.7|0
1736361900000|2025-01-08 18:45:00|3529.2|3421.7|3529.2|3421.7|3529.2|3421.7|3529.2|3421.7|0
1736362200000|2025-01-08 18:50:00|3527.2|3419.7|3523.2|3415.7|3527.2|3419.7|3523.2|3415.7|0
1736362500000|2025-01-08 18:55:00|3525.2|3417.7|3525.2|3417.7|3525.2|3417.7|3525.2|3417.7|0
1736363100000|2025-01-08 19:05:00|3527.2|3419.7|3531.2|3423.7|3531.2|3423.7|3527.2|3419.7|0
1736363400000|2025-01-08 19:10:00|3529.2|3421.7|3527.2|3419.7|3529.2|3421.7|3527.2|3419.7|0
1736363700000|2025-01-08 19:15:00|3529.2|3421.7|3529.2|3421.7|3529.2|3421.7|3529.2|3421.7|0
1736364000000|2025-01-08 19:20:00|3531.2|3423.7|3531.2|3423.7|3531.2|3423.7|3530.7|3423.7|0
1736364300000|2025-01-08 19:25:00|3533.2|3426.2|3533.2|3426.2|3533.2|3426.2|3533.2|3426.2|0
1736364600000|2025-01-08 19:30:00|3531.2|3423.7|3531.2|3423.7|3531.2|3423.7|3531.2|3423.7|0
1736364900000|2025-01-08 19:35:00|3529.2|3421.7|3529.2|3421.7|3529.2|3421.7|3529.2|3421.7|0
1736365500000|2025-01-08 19:45:00|3531.2|3423.7|3531.2|3423.7|3531.2|3423.7|3531.2|3423.7|0
1736366100000|2025-01-08 19:55:00|3529.2|3421.7|3529.2|3421.7|3529.2|3421.7|3529.2|3421.7|0
1736367600000|2025-01-08 20:20:00|3531.2|3423.7|3531.2|3423.7|3531.2|3423.7|3531.2|3423.7|0
1736369400000|2025-01-08 20:50:00|3533.2|3426.2|3533.2|3426.2|3533.2|3426.2|3533.2|3426.2|0
1736406000000|2025-01-09 07:00:00|3503.7|3447.7|3527.7|3420.2|3527.7|3447.7|3501.7|3420.2|0
1736408700000|2025-01-09 07:45:00|3530.7|3402.7|3530.7|3402.7|3530.7|3402.7|3530.7|3402.7|0
1736409000000|2025-01-09 07:50:00|3536.7|3401.7|3537.2|3374.7|3547.2|3401.7|3536.7|3353.2|0
1736409300000|2025-01-09 07:55:00|3523.7|3373.7|3506.7|3427.2|3523.7|3427.2|3506.7|3362.7|0
1736409600000|2025-01-09 08:00:00|3505.7|3427.7|3495.2|3410.2|3528.2|3463.7|3471.7|3410.2|0
1736409900000|2025-01-09 08:05:00|3494.7|3411.2|3479.2|3475.2|3527.7|3475.2|3473.7|3411.2|0
1736410200000|2025-01-09 08:10:00|3479.7|3473.7|3478.7|3474.2|3480.2|3474.2|3478.7|3472.2|0
1736410500000|2025-01-09 08:15:00|3479.2|3472.7|3480.2|3475.7|3480.2|3475.7|3479.2|3472.7|0
1736410800000|2025-01-09 08:20:00|3479.7|3474.7|3479.7|3473.7|3479.7|3475.2|3477.7|3472.2|0
1736411100000|2025-01-09 08:25:00|3480.2|3474.7|3482.7|3477.7|3483.2|3477.7|3480.2|3474.7|0
1736411400000|2025-01-09 08:30:00|3483.2|3478.7|3481.7|3477.2|3483.2|3478.7|3481.7|3476.2|0
1736411700000|2025-01-09 08:35:00|3481.2|3475.7|3478.7|3473.7|3481.2|3476.2|3478.7|3473.7|0
1736412000000|2025-01-09 08:40:00|3478.2|3474.2|3474.2|3469.7|3478.7|3474.2|3474.2|3469.7|0
1736412300000|2025-01-09 08:45:00|3473.7|3469.2|3471.2|3466.7|3473.7|3469.2|3471.2|3466.2|0
1736412600000|2025-01-09 08:50:00|3471.7|3466.2|3473.7|3466.7|3473.7|3466.7|3470.7|3466.2|0
1736412900000|2025-01-09 08:55:00|3473.2||3474.7||3474.7||3472.2||0
1736413200000|2025-01-09 09:00:00|3475.2|3467.2|3474.7|3467.7|3475.7|3467.7|3474.7|3467.2|0
1736413500000|2025-01-09 09:05:00|3475.2|3468.2|3478.7|3470.7|3478.7|3470.7|3475.2|3468.2|0
1736413800000|2025-01-09 09:10:00|3479.2|3471.2|3479.7|3471.7|3480.7|3471.7|3479.2|3471.2|0
1736414100000|2025-01-09 09:15:00|3479.2|3471.2|3475.7|3470.7|3479.2|3471.2|3475.7|3470.7|0
1736414400000|2025-01-09 09:20:00|3474.7|3470.2|3471.7|3466.7|3474.7|3470.2|3471.2|3466.2|0
1736414700000|2025-01-09 09:25:00|3471.2|3466.2|3472.2|3466.7|3472.2|3466.7|3470.7|3466.2|0
1736415000000|2025-01-09 09:30:00|3471.7||3472.2||3472.7||3471.2||0
1736415300000|2025-01-09 09:35:00|3471.7||3474.7||3474.7||3471.2||0
1736415600000|2025-01-09 09:40:00|3475.2|3467.2|3476.2|3469.7|3478.2|3469.7|3475.2|3467.2|0
1736415900000|2025-01-09 09:45:00|3475.7|3469.2|3476.7|3469.7|3476.7|3469.7|3473.7|3469.2|0
1736416200000|2025-01-09 09:50:00|3477.2||3476.7||3477.7||3476.7||0
1736416500000|2025-01-09 09:55:00|3477.2||3478.7||3478.7||3477.2||0
1736416800000|2025-01-09 10:00:00|3478.2|3470.7|3480.2|3471.7|3480.2|3471.7|3478.2|3470.7|0
1736417100000|2025-01-09 10:05:00|3480.7|3472.7|3482.2|3473.7|3482.2|3473.7|3480.7|3472.7|0
1736417400000|2025-01-09 10:10:00|3482.7|3474.2|3482.7|3474.7|3483.7|3474.7|3482.7|3474.2|0
1736417700000|2025-01-09 10:15:00|3482.2||3482.2||3482.2||3481.7||0
1736418000000|2025-01-09 10:20:00|3481.7||3480.7||3481.7||3479.7||0
1736418300000|2025-01-09 10:25:00|3481.2||3481.2||3481.2||3480.2||0
1736418600000|2025-01-09 10:30:00|3481.7||3482.7||3482.7||3481.7||0
1736418900000|2025-01-09 10:35:00|3483.2|3475.7|3485.2|3476.7|3485.2|3476.7|3483.2|3475.7|0
1736419200000|2025-01-09 10:40:00|3484.2||3483.2||3484.2||3482.2||0
1736419500000|2025-01-09 10:45:00|3483.7||3484.7||3484.7||3482.7||0
1736419800000|2025-01-09 10:50:00|3485.2|3477.2|3485.7|3477.7|3486.7|3477.7|3485.2|3477.2|0
1736420100000|2025-01-09 10:55:00|3486.2||3486.7||3486.7||3486.2||0
1736420400000|2025-01-09 11:00:00|3486.2|3478.2|3485.7|3478.7|3487.7|3478.7|3485.7|3478.2|0
1736420700000|2025-01-09 11:05:00|3486.2|3480.2|3487.2|3483.2|3487.7|3483.2|3486.2|3480.2|9
1736421000000|2025-01-09 11:10:00|3487.7||3487.7||3488.2||3487.2||0
1736421600000|2025-01-09 11:20:00|3487.2|3482.2|3487.7|3482.7|3487.7|3482.7|3487.2|3482.2|1
1736422200000|2025-01-09 11:30:00||3482.2||3482.7||3482.7||3482.2|0
1736422500000|2025-01-09 11:35:00|3488.2|3482.2|3485.2|3480.2|3488.2|3482.2|3485.2|3480.2|0
1736422800000|2025-01-09 11:40:00|3484.7|3479.7|3485.2|3479.7|3485.2|3479.7|3484.2|3479.7|0
1736423100000|2025-01-09 11:45:00|3485.7||3486.7||3486.7||3485.7||0
1736423400000|2025-01-09 11:50:00|3486.2||3485.7||3486.2||3485.7||0
1736423700000|2025-01-09 11:55:00|3485.2|3479.2|3483.7|3478.7|3485.2|3479.2|3483.7|3478.7|0
1736424000000|2025-01-09 12:00:00|3487.7|3422.2|3485.2|3476.2|3488.7|3476.2|3484.2|3422.2|0
1736424300000|2025-01-09 12:05:00||3476.7||3477.2||3477.2||3476.7|0
1736424600000|2025-01-09 12:10:00|3485.7|3478.2|3487.2|3478.2|3487.2|3478.2|3485.7|3478.2|0
1736424900000|2025-01-09 12:15:00|3486.7||3485.7||3486.7||3485.2||0
1736425200000|2025-01-09 12:20:00|3484.7||3484.2||3484.7||3483.7||0
1736425500000|2025-01-09 12:25:00|3484.7||3484.7||3484.7||3484.7||0
1736425800000|2025-01-09 12:30:00|3485.2||3486.2||3486.2||3485.2||0
1736426100000|2025-01-09 12:35:00|3485.7||3485.2||3485.7||3485.2||0
1736426400000|2025-01-09 12:40:00|3484.7||3483.7||3484.7||3483.2||0
1736426700000|2025-01-09 12:45:00|3483.2||3483.2||3483.2||3482.7||0
1736427000000|2025-01-09 12:50:00|3483.7||3484.2||3484.2||3483.7||0
1736427300000|2025-01-09 12:55:00|3484.7||3485.7||3485.7||3484.7||0
1736427600000|2025-01-09 13:00:00|3486.2||3486.7||3486.7||3485.2||0
1736427900000|2025-01-09 13:05:00|3487.2|3479.2|3488.7|3480.2|3488.7|3480.2|3487.2|3479.2|0
1736428200000|2025-01-09 13:10:00|3489.2||3489.2||3489.2||3489.2||0
1736428500000|2025-01-09 13:15:00|3489.7|3481.2|3487.7|3481.2|3489.7|3481.2|3487.7|3481.2|0
1736428800000|2025-01-09 13:20:00|3488.2||3487.2||3488.7||3486.7||0
1736429100000|2025-01-09 13:25:00|3487.7||3488.2||3488.2||3487.7||0
1736429400000|2025-01-09 13:30:00|3488.7||3489.7||3489.7||3488.7||0
1736429700000|2025-01-09 13:35:00|3489.2||3489.2||3489.2||3488.7||0
1736430000000|2025-01-09 13:40:00|3488.7||3489.2||3489.2||3488.2||0
1736430300000|2025-01-09 13:45:00|3488.7||3485.7||3488.7||3485.7||0
1736430600000|2025-01-09 13:50:00|3486.2|3480.7|3485.2|3480.7|3486.7|3481.2|3485.2|3480.7|0
1736430900000|2025-01-09 13:55:00|3484.7|3480.2|3484.2|3479.2|3484.7|3480.2|3484.2|3479.2|0
1736431200000|2025-01-09 14:00:00|3484.7||3485.2||3485.2||3484.7||0
1736431800000|2025-01-09 14:10:00|3484.7|3478.7|3482.2|3477.7|3484.7|3478.7|3482.2|3477.7|0
1736432100000|2025-01-09 14:15:00|3482.7|3478.2|3483.2|3478.2|3483.2|3478.2|3482.7|3477.7|0
1736432400000|2025-01-09 14:20:00|3483.7||3484.2||3485.2||3483.7||0
1736432700000|2025-01-09 14:25:00|3483.7||3484.2||3484.2||3483.2||0
1736433000000|2025-01-09 14:30:00|3484.7||3483.2||3484.7||3483.2||0
1736433300000|2025-01-09 14:35:00|3482.7|3477.7|3482.2|3477.7|3482.7|3477.7|3482.2|3477.7|1
1736433600000|2025-01-09 14:40:00|3481.7|3477.2|3480.2|3475.2|3481.7|3477.2|3480.2|3475.2|0
1736433900000|2025-01-09 14:45:00|3480.7||3481.7||3481.7||3480.7||0
1736434200000|2025-01-09 14:50:00|3481.2||3480.2||3481.2||3480.2||0
1736434500000|2025-01-09 14:55:00|3480.7|3474.7|3480.2|3474.2|3480.7|3474.7|3478.2|3473.7|0
1736434800000|2025-01-09 15:00:00|3480.7||3480.2||3481.2||3479.7||0
1736435100000|2025-01-09 15:05:00|3480.7||3480.2||3481.7||3480.2||0
1736435400000|2025-01-09 15:10:00|3479.7|3473.7|3478.7|3473.2|3479.7|3473.7|3478.2|3473.2|0
1736435700000|2025-01-09 15:15:00|3478.2|3472.7|3477.7|3472.7|3478.2|3473.2|3477.7|3472.7|0
1736436000000|2025-01-09 15:20:00|3476.7|3472.2|3474.7|3469.7|3476.7|3472.2|3474.7|3469.7|0
1736436300000|2025-01-09 15:25:00|3475.2|3470.2|3474.7|3470.2|3475.7|3470.2|3474.7|3470.2|0
1736436600000|2025-01-09 15:30:00|3475.2||3476.2||3476.2||3475.2||0
1736436900000|2025-01-09 15:35:00|3476.7||3476.7||3476.7||3476.7||0
1736437200000|2025-01-09 15:40:00|3477.2||3476.7||3477.7||3476.7||0
1736437500000|2025-01-09 15:45:00|3476.2||3477.2||3477.2||3475.7||0
1736437800000|2025-01-09 15:50:00|3477.7||3477.7||3477.7||3476.7||0
1736438100000|2025-01-09 15:55:00|3478.2||3478.7||3478.7||3478.2||0
1736438400000|2025-01-09 16:00:00|3478.2||3477.7||3478.2||3477.7||0
1736438700000|2025-01-09 16:05:00|3478.2||3477.2||3478.2||3477.2||0
1736439000000|2025-01-09 16:10:00|3477.7||3476.7||3477.7||3476.7||0
1736439300000|2025-01-09 16:15:00|3477.2||3478.2||3478.2||3477.2||0
1736439600000|2025-01-09 16:20:00|3478.7||3478.2||3479.2||3477.2||0
1736439900000|2025-01-09 16:25:00|3477.7||3476.7||3477.7||3476.2||0
1736440200000|2025-01-09 16:30:00|3480.7|3463.7|3484.2|3420.2|3524.2|3464.2|3479.7|3420.2|0
1736440500000|2025-01-09 16:35:00||3420.7||3463.2||3464.2||3420.7|0
1736440800000|2025-01-09 16:40:00|3483.7|3457.7|3484.2|3457.7|3490.2|3463.7|3482.7|3419.7|0
1736441100000|2025-01-09 16:45:00|3490.2|3458.2|3528.2|3421.2|3533.7|3463.7|3484.2|3421.2|0
1736441400000|2025-01-09 16:50:00|3527.7||3528.2||3528.2||3527.7||0
1736442000000|2025-01-09 17:00:00|3530.2|3423.2|3530.2|3423.2|3530.2|3423.2|3529.7|3423.2|0
1736442600000|2025-01-09 17:10:00||3421.2||3421.2||3421.2||3421.2|0
1736443500000|2025-01-09 17:25:00|3529.7||3530.2||3530.2||3529.7||0
1736445900000|2025-01-09 18:05:00|3529.7||3530.2||3530.2||3529.7||0
1736446200000|2025-01-09 18:10:00|3528.2||3528.2||3528.2||3528.2||0
1736451000000|2025-01-09 19:30:00|3527.7||3528.2||3528.2||3527.7||0
1736455500000|2025-01-09 20:45:00|3530.2||3530.2||3530.2||3530.2||0
1736456100000|2025-01-09 20:55:00||3423.2||3423.2||3423.2||3423.2|0
1736492400000|2025-01-10 07:00:00|3496.7|3441.2|3524.2|3416.7|3524.2|3441.2|3496.7|3416.7|0
1736495100000|2025-01-10 07:45:00|3538.7|3405.7|3538.7|3405.7|3538.7|3405.7|3538.7|3405.7|0
1736495400000|2025-01-10 07:50:00|3544.7|3399.7|3557.7|3391.7|3557.7|3399.7|3544.7|3370.2|0
1736495700000|2025-01-10 07:55:00|3543.2|3385.7|3513.7|3428.2|3543.2|3428.2|3513.7|3379.7|0
1736496000000|2025-01-10 08:00:00|3513.2|3428.7|3483.2|3449.2|3533.2|3467.7|3480.7|3415.2|0
1736496300000|2025-01-10 08:05:00|3482.2|3450.2|3479.2|3473.2|3482.7|3474.2|3477.2|3450.2|0
1736496600000|2025-01-10 08:10:00|3479.7||3481.2||3481.2||3478.2||0
1736496900000|2025-01-10 08:15:00|3481.7|3473.7|3482.7|3474.2|3483.2|3474.2|3480.7|3473.7|0
1736497200000|2025-01-10 08:20:00|3482.2||3483.2||3483.2||3481.7||0
1736497500000|2025-01-10 08:25:00|3483.7|3474.7|3487.7|3478.2|3487.7|3478.2|3483.2|3474.7|0
1736497800000|2025-01-10 08:30:00|3488.2|3478.7|3488.2|3480.2|3489.2|3480.2|3487.7|3478.7|0
1736498100000|2025-01-10 08:35:00|3488.7|3481.2|3492.2|3484.2|3492.2|3484.2|3488.7|3481.2|0
1736498400000|2025-01-10 08:40:00|3492.7||3490.7||3492.7||3490.7||0
1736498700000|2025-01-10 08:45:00|3490.2||3491.2||3492.2||3488.7||0
1736499000000|2025-01-10 08:50:00|3491.7|3484.7|3493.2|3485.2|3494.7|3485.2|3491.7|3484.7|0
1736499300000|2025-01-10 08:55:00|3493.7|3486.2|3496.7|3488.2|3497.2|3488.2|3493.7|3486.2|0
1736499600000|2025-01-10 09:00:00|3496.2||3493.7||3496.7||3493.7||0
1736499900000|2025-01-10 09:05:00|3493.2|3487.7|3492.7|3487.2|3493.2|3487.7|3491.7|3486.7|0
1736500200000|2025-01-10 09:10:00|3492.2|3486.7|3489.7|3485.2|3492.2|3486.7|3489.7|3484.7|0
1736500500000|2025-01-10 09:15:00|3490.2|3484.7|3490.2|3484.2|3491.2|3485.2|3490.2|3484.2|0
1736500800000|2025-01-10 09:20:00|3489.7|3483.7|3491.2|3484.2|3491.2|3484.2|3488.2|3483.7|0
1736501100000|2025-01-10 09:25:00|3491.7||3492.2||3492.7||3491.7||0
1736501400000|2025-01-10 09:30:00|3492.7|3484.7|3494.2|3485.2|3494.7|3485.2|3492.7|3484.7|0
1736501700000|2025-01-10 09:35:00|3493.7||3493.2||3494.2||3493.2||0
1736502000000|2025-01-10 09:40:00|3493.7||3494.2||3494.2||3493.2||0
1736502300000|2025-01-10 09:45:00|3493.7||3494.7||3494.7||3492.7||0
1736502600000|2025-01-10 09:50:00|3494.2||3494.7||3494.7||3492.7||0
1736502900000|2025-01-10 09:55:00|3495.2|3485.7|3494.7|3486.2|3495.2|3486.2|3494.2|3485.7|0
1736503200000|2025-01-10 10:00:00|3495.2|3487.2|3496.2|3488.2|3496.7|3488.2|3495.2|3487.2|0
1736503500000|2025-01-10 10:05:00|3496.7||3495.2||3497.2||3495.2||0
1736503800000|2025-01-10 10:10:00|3495.7|3488.7|3498.2|3489.2|3498.2|3489.2|3495.7|3488.7|0
1736504100000|2025-01-10 10:15:00|3498.7|3489.7|3497.7|3490.2|3499.2|3490.2|3497.2|3489.7|0
1736504400000|2025-01-10 10:20:00|3497.2||3499.7||3499.7||3495.7||0
1736504700000|2025-01-10 10:25:00|3500.2|3490.7|3500.2|3491.2|3500.2|3491.2|3499.2|3490.7|0
1736505000000|2025-01-10 10:30:00|3499.7||3500.2||3501.2||3499.2||0
1736505300000|2025-01-10 10:35:00|3500.7|3491.7|3503.2|3495.2|3503.7|3495.2|3500.7|3491.7|0
1736505600000|2025-01-10 10:40:00|3503.7|3495.7|3503.2|3496.2|3505.2|3496.2|3503.2|3495.7|0
1736505900000|2025-01-10 10:45:00|3503.7||3504.7||3504.7||3502.7||0
1736506200000|2025-01-10 10:50:00|3503.7|3495.7|3500.2|3495.2|3503.7|3495.7|3500.2|3495.2|0
1736506500000|2025-01-10 10:55:00|3499.7|3494.7|3499.7|3491.2|3502.2|3494.7|3499.2|3436.2|0
1736506800000|2025-01-10 11:00:00|3500.2|3491.7|3500.7|3492.2|3501.7|3492.2|3499.7|3491.7|0
1736507100000|2025-01-10 11:05:00|3500.2|3492.7|3502.7|3494.2|3502.7|3494.2|3499.7|3492.7|0
1736507400000|2025-01-10 11:10:00|3503.2|3495.2|3503.7|3495.2|3504.7|3495.2|3503.2|3494.7|0
1736507700000|2025-01-10 11:15:00|3504.2|3495.7|3504.7|3496.2|3504.7|3496.2|3504.2|3495.7|0
1736508000000|2025-01-10 11:20:00|3505.7|3496.7|3504.7|3497.2|3506.7|3497.2|3504.7|3496.7|0
1736508300000|2025-01-10 11:25:00|3505.2||3505.2||3505.2||3505.2||0
1736508600000|2025-01-10 11:30:00|3505.7|3497.7|3508.2|3499.2|3508.7|3499.2|3505.7|3497.7|0
1736508900000|2025-01-10 11:35:00|3508.7|3499.7|3508.7|3500.2|3509.2|3500.2|3508.2|3499.7|0
1736509200000|2025-01-10 11:40:00|3509.2||3509.2||3509.7||3508.7||0
1736509500000|2025-01-10 11:45:00|3509.7|3500.7|3509.7|3501.2|3509.7|3501.2|3509.7|3500.7|0
1736509800000|2025-01-10 11:50:00|3509.2||3509.2||3509.2||3508.7||0
1736510400000|2025-01-10 12:00:00|3512.7|3496.7|3510.2|3501.2|3555.7|3501.2|3509.2|3447.2|0
1736510700000|2025-01-10 12:05:00|3509.7|3501.7|3510.7|3502.2|3510.7|3502.2|3507.2|3501.7|0
1736511000000|2025-01-10 12:10:00|3511.2||3510.2||3511.7||3509.2||0
1736511300000|2025-01-10 12:15:00|3510.7||3511.2||3511.7||3510.7||0
1736511600000|2025-01-10 12:20:00|3511.7|3503.2|3510.7|3503.2|3512.7|3503.2|3510.7|3503.2|0
1736511900000|2025-01-10 12:25:00|3511.2||3508.2||3511.2||3508.2||0
1736512200000|2025-01-10 12:30:00|3508.7||3511.2||3511.2||3508.7||0
1736512500000|2025-01-10 12:35:00|3511.7||3510.7||3511.7||3510.7||0
1736512800000|2025-01-10 12:40:00|3511.2||3511.7||3511.7||3511.2||0
1736513100000|2025-01-10 12:45:00|3510.7||3511.7||3511.7||3509.7||0
1736513400000|2025-01-10 12:50:00|3512.2|3503.7|3512.7|3504.2|3513.7|3504.2|3512.2|3503.7|0
1736514000000|2025-01-10 13:00:00|3512.2||3511.2||3512.2||3511.2||0
1736514300000|2025-01-10 13:05:00|3511.7||3511.7||3512.2||3511.2||0
1736514600000|2025-01-10 13:10:00|3512.2||3511.2||3512.2||3510.7||0
1736514900000|2025-01-10 13:15:00|3511.7||3512.2||3512.2||3510.7||0
1736515200000|2025-01-10 13:20:00|3511.7||3511.2||3511.7||3511.2||0
1736515500000|2025-01-10 13:25:00|3511.7|3503.7|3514.7|3503.2|3514.7|3503.7|3511.2|3503.2|0
1736515800000|2025-01-10 13:30:00|3513.2|3502.7|3488.7|3483.2|3566.2|3502.7|3488.7|3428.2|0
1736516100000|2025-01-10 13:35:00|3487.7|3482.7|3495.2|3486.7|3495.2|3486.7|3487.7|3482.7|0
1736516400000|2025-01-10 13:40:00|3496.2|3487.2|3494.2|3488.2|3497.2|3488.2|3493.2|3487.2|0
1736516700000|2025-01-10 13:45:00|3495.2|3487.7|3494.2|3487.2|3497.2|3487.7|3492.2|3487.2|0
1736517000000|2025-01-10 13:50:00|3495.2||3495.2||3495.2||3492.2||0
1736517300000|2025-01-10 13:55:00|3494.7|3487.7|3496.2|3488.2|3496.2|3488.2|3493.2|3487.7|0
1736517600000|2025-01-10 14:00:00|3495.7|3489.2|3497.2|3489.2|3497.2|3489.2|3494.2|3489.2|0
1736517900000|2025-01-10 14:05:00|3496.7|3490.2|3501.2|3492.2|3501.2|3492.2|3496.2|3490.2|0
1736518200000|2025-01-10 14:10:00|3500.7|3493.2|3502.2|3494.2|3503.2|3494.2|3500.2|3493.2|0
1736518500000|2025-01-10 14:15:00|3503.2|3495.2|3508.2|3499.2|3508.2|3499.2|3503.2|3495.2|0
1736518800000|2025-01-10 14:20:00|3507.7||3505.2||3507.7||3505.2||0
1736519100000|2025-01-10 14:25:00|3506.2||3507.7||3508.2||3506.2||0
1736519400000|2025-01-10 14:30:00|3507.2|3498.7|3498.2|3492.2|3507.2|3498.7|3497.2|3492.2|0
1736519700000|2025-01-10 14:35:00|3497.2|3491.7|3491.2|3485.7|3498.2|3492.2|3490.2|3485.2|0
1736520000000|2025-01-10 14:40:00|3490.7|3486.2|3496.2|3488.7|3497.2|3488.7|3490.2|3486.2|0
1736520300000|2025-01-10 14:45:00|3497.2|3489.7|3491.2|3485.7|3497.2|3489.7|3490.2|3485.7|0
1736520600000|2025-01-10 14:50:00|3490.2|3485.2|3494.2|3486.7|3495.2|3486.7|3490.2|3485.2|0
1736520900000|2025-01-10 14:55:00|3493.7|3487.2|3499.2|3487.2|3499.2|3488.7|3493.2|3487.2|1
1736521200000|2025-01-10 15:00:00|3498.7|3486.7|3489.7|3483.2|3498.7|3486.7|3487.7|3482.7|1
1736521500000|2025-01-10 15:05:00|3490.7|3483.7|3481.7|3477.2|3492.7|3484.2|3481.7|3476.7|0
1736521800000|2025-01-10 15:10:00|3482.7||3483.7||3483.7||3482.7||0
1736522100000|2025-01-10 15:15:00|3484.7|3477.7|3489.7|3483.2|3491.7|3483.2|3484.7|3477.7|0
1736522400000|2025-01-10 15:20:00|3490.2|3485.2|3494.2|3489.2|3494.2|3489.2|3490.2|3485.2|1
1736522700000|2025-01-10 15:25:00|3493.2|3488.7|3495.7|3490.7|3495.7|3490.7|3492.2|3486.7|0
1736523000000|2025-01-10 15:30:00|3496.2|3491.2|3499.2|3493.7|3499.7|3494.7|3495.7|3490.7|0
1736523300000|2025-01-10 15:35:00|3498.2|3492.7|3499.2|3493.7|3499.2|3494.2|3497.2|3491.7|0
1736523600000|2025-01-10 15:40:00|3498.7|3492.7|3494.2|3488.7|3498.7|3492.7|3494.2|3488.7|0
1736523900000|2025-01-10 15:45:00|3494.7|3489.2|3497.2|3491.7|3497.2|3492.2|3494.7|3489.2|0
1736524200000|2025-01-10 15:50:00|3496.7|3490.7|3491.2|3485.7|3497.2|3490.7|3490.2|3484.7|0
1736524500000|2025-01-10 15:55:00|3490.2|3486.2|3490.2|3484.7|3490.7|3486.2|3490.2|3484.7|0
1736524800000|2025-01-10 16:00:00|3489.7|3485.7|3488.2|3481.7|3489.7|3485.7|3488.2|3481.7|0
1736525100000|2025-01-10 16:05:00|3487.7|3482.7|3486.2|3480.7|3487.7|3482.7|3486.2|3480.7|0
1736525400000|2025-01-10 16:10:00|3485.2|3480.2|3487.2|3482.2|3487.7|3482.7|3485.2|3480.2|0
1736525700000|2025-01-10 16:15:00|3487.7|3482.7|3489.2|3482.7|3489.2|3484.2|3487.7|3482.7|0
1736526000000|2025-01-10 16:20:00|3488.7|3483.2|3490.2|3485.2|3490.7|3486.2|3488.2|3482.7|0
1736526300000|2025-01-10 16:25:00|3490.7|3486.2|3490.2|3483.7|3491.2|3486.7|3490.2|3482.7|8
1736526600000|2025-01-10 16:30:00|3489.7|3483.2|3539.2|3471.7|3539.2|3483.2|3489.7|3432.2|3
1736526900000|2025-01-10 16:35:00|3538.7|3471.2|3500.2|3473.2|3539.2|3474.7|3494.7|3469.2|0
1736527200000|2025-01-10 16:40:00|3494.7|3470.2|3498.2|3472.7|3504.2|3478.7|3494.2|3470.2|0
1736527500000|2025-01-10 16:45:00|3500.2|3473.7|3504.2|3471.2|3505.2|3478.7|3498.2|3432.2|0
1736527800000|2025-01-10 16:50:00|3498.7|3434.7|3500.7|3436.7|3500.7|3436.7|3498.7|3434.7|0
1736528100000|2025-01-10 16:55:00|3498.7|3434.7|3496.7|3432.2|3498.7|3434.7|3496.7|3432.2|0
1736528400000|2025-01-10 17:00:00|3494.7|3430.2|3494.7|3430.2|3494.7|3430.2|3494.7|3430.2|0
1736528700000|2025-01-10 17:05:00|3492.7||3492.7||3492.7||3492.7||0
1736529000000|2025-01-10 17:10:00|3494.7||3494.7||3494.7||3494.7||0
1736529300000|2025-01-10 17:15:00|3496.7|3432.2|3496.7|3432.2|3496.7|3432.2|3496.7|3432.2|0
1736529600000|2025-01-10 17:20:00|3496.2||3496.7||3496.7||3496.2||0
1736529900000|2025-01-10 17:25:00|3498.7|3434.7|3498.7|3434.7|3498.7|3434.7|3498.7|3434.7|0
1736530500000|2025-01-10 17:35:00|3500.7|3436.7|3500.7|3436.7|3500.7|3436.7|3500.7|3436.7|0
1736530800000|2025-01-10 17:40:00|3502.7||3502.7||3502.7||3502.7||0
1736531100000|2025-01-10 17:45:00||3438.7||3438.7||3438.7||3438.7|0
1736531700000|2025-01-10 17:55:00|3504.7|3440.7|3504.7|3440.7|3504.7|3440.7|3504.7|3440.7|0
1736532000000|2025-01-10 18:00:00|3502.7|3438.7|3502.7|3438.7|3502.7|3438.7|3502.7|3438.7|0
1736532300000|2025-01-10 18:05:00|3504.7|3440.7|3504.7|3440.7|3504.7|3440.7|3504.7|3440.7|0
1736532600000|2025-01-10 18:10:00|3506.7||3506.7||3506.7||3506.7||0
1736533200000|2025-01-10 18:20:00|3508.7|3442.7|3508.7|3442.7|3508.7|3442.7|3508.7|3442.7|0
1736533500000|2025-01-10 18:25:00|3510.7|3444.7|3510.7|3447.2|3510.7|3447.2|3510.7|3444.7|0
1736533800000|2025-01-10 18:30:00|3508.7|3444.7|3499.7|3444.2|3551.7|3488.2|3490.2|3435.2|1
1736534100000|2025-01-10 18:35:00|3499.2|3446.2|3501.7|3446.2|3501.7|3446.2|3499.2|3446.2|0
1736534400000|2025-01-10 18:40:00|3501.2||3501.7||3501.7||3501.2||0
1736534700000|2025-01-10 18:45:00|3499.7|3444.2|3501.7|3444.2|3501.7|3444.2|3499.7|3444.2|0
1736535000000|2025-01-10 18:50:00|3499.7|3446.2|3501.7|3444.2|3501.7|3446.2|3499.7|3444.2|0
1736535300000|2025-01-10 18:55:00||3446.2||3446.2||3446.2||3446.2|0
1736535600000|2025-01-10 19:00:00|3499.7|3444.2|3499.7|3444.2|3499.7|3444.2|3499.7|3444.2|0
1736535900000|2025-01-10 19:05:00|3497.7|3442.2|3497.7|3442.2|3497.7|3442.2|3497.7|3442.2|0
1736536200000|2025-01-10 19:10:00|3495.7|3440.2|3497.7|3442.2|3497.7|3442.2|3495.7|3440.2|0
1736536500000|2025-01-10 19:15:00|3497.2||3497.7||3497.7||3497.2||0
1736537100000|2025-01-10 19:25:00|3499.7|3444.2|3499.7|3444.2|3499.7|3444.2|3499.7|3444.2|0
1736537400000|2025-01-10 19:30:00|3497.7|3442.2|3497.7|3442.2|3497.7|3442.2|3497.7|3442.2|0
1736538300000|2025-01-10 19:45:00|3495.7|3440.2|3495.7|3440.2|3495.7|3440.2|3495.7|3440.2|0
1736538600000|2025-01-10 19:50:00|3497.7|3442.2|3497.7|3442.2|3497.7|3442.2|3497.7|3442.2|0
1736538900000|2025-01-10 19:55:00|3497.2||3497.7||3497.7||3497.2||0
1736539200000|2025-01-10 20:00:00|3495.7|3440.2|3495.7|3440.2|3495.7|3440.2|3495.7|3440.2|0
1736539500000|2025-01-10 20:05:00|3497.7||3497.7||3497.7||3497.7||0
1736539800000|2025-01-10 20:10:00|3495.7||3493.7||3495.7||3493.7||0
1736540100000|2025-01-10 20:15:00|3491.7|3438.2|3491.7|3438.2|3491.7|3438.2|3491.7|3438.2|0
1736540400000|2025-01-10 20:20:00|3493.7||3493.7||3493.7||3493.7||0
1736540700000|2025-01-10 20:25:00|3491.7||3491.7||3491.7||3491.7||0
1736541000000|2025-01-10 20:30:00||3436.2||3436.2||3436.2||3436.2|0
1736541300000|2025-01-10 20:35:00|3493.7|3438.2|3491.7|3438.2|3493.7|3438.2|3491.7|3438.2|0
1736541600000|2025-01-10 20:40:00||3436.2||3436.2||3436.2||3436.2|0
1736541900000|2025-01-10 20:45:00|3489.7|3434.2|3491.7|3436.2|3491.7|3436.2|3489.7|3434.2|0
1736542200000|2025-01-10 20:50:00|3489.7|3438.2|3493.7|3438.2|3493.7|3438.2|3489.7|3438.2|0
1736542500000|2025-01-10 20:55:00|3503.2||3503.2||3503.2||3503.2||0
1736751600000|2025-01-13 07:00:00|3498.2|3451.2|3531.7|3423.2|3531.7|3451.2|3498.2|3423.2|0
1736754900000|2025-01-13 07:55:00|3529.7|3388.7|3476.7|3408.2|3529.7|3408.2|3474.7|3388.7|0
1736755200000|2025-01-13 08:00:00|3476.2|3408.7|3473.2|3407.2|3493.7|3462.2|3471.7|3406.7|0
1736755500000|2025-01-13 08:05:00|3472.7|3408.2|3466.2|3461.7|3474.2|3463.7|3464.2|3408.2|0
1736755800000|2025-01-13 08:10:00|3465.7|3461.2|3460.2|3455.7|3465.7|3461.7|3457.2|3453.2|0
1736756100000|2025-01-13 08:15:00|3460.7|3455.2|3458.2|3453.7|3463.2|3458.7|3457.7|3453.7|0
1736756400000|2025-01-13 08:20:00|3457.7|3453.2|3458.2|3453.7|3459.7|3455.2|3456.2|3452.2|0
1736756700000|2025-01-13 08:25:00|3458.7|3454.2|3457.7|3453.2|3460.7|3456.2|3456.7|3452.7|0
1736757000000|2025-01-13 08:30:00|3458.2|3453.7|3456.7|3452.2|3458.2|3453.7|3450.7|3446.7|0
1736757300000|2025-01-13 08:35:00|3457.2|3451.7|3454.2|3450.2|3457.7|3453.2|3454.2|3450.2|0
1736757600000|2025-01-13 08:40:00|3453.7|3449.2|3454.7|3450.2|3454.7|3450.2|3450.2|3446.2|1
1736757900000|2025-01-13 08:45:00|3455.2|3451.2|3455.7|3450.2|3456.2|3451.2|3455.2|3450.2|0
1736758200000|2025-01-13 08:50:00|3454.7|3450.7|3454.7|3450.2|3455.2|3451.2|3454.7|3450.2|0
1736758500000|2025-01-13 08:55:00|3455.2|3451.2|3453.7|3449.2|3456.2|3451.2|3453.7|3449.2|0
1736758800000|2025-01-13 09:00:00|3454.2|3450.2|3449.7|3445.2|3454.7|3450.2|3449.2|3445.2|0
1736759100000|2025-01-13 09:05:00|3450.7|3445.7|3452.7|3448.2|3453.2|3448.2|3450.2|3445.7|1
1736759400000|2025-01-13 09:10:00|3452.2|3447.2|3453.7|3449.2|3454.2|3449.2|3451.7|3447.2|0
1736759700000|2025-01-13 09:15:00|3453.2|3448.2|3452.2|3446.7|3502.2|3448.2|3451.2|3397.7|0
1736760000000|2025-01-13 09:20:00|3451.7|3445.7|3451.2|3444.7|3451.7|3446.7|3450.2|3444.7|0
1736760300000|2025-01-13 09:25:00|3450.7|3445.2|3450.7|3445.7|3450.7|3445.7|3450.2|3445.2|0
1736760600000|2025-01-13 09:30:00|3451.2|3446.7|3452.7|3447.7|3452.7|3447.7|3450.2|3444.7|0
1736760900000|2025-01-13 09:35:00|3453.2|3448.7|3453.2|3448.2|3453.7|3448.7|3452.2|3447.2|0
1736761200000|2025-01-13 09:40:00|3453.7|3448.7|3450.2|3445.7|3454.2|3449.2|3450.2|3445.7|0
1736761500000|2025-01-13 09:45:00|3450.7|3446.7|3452.2|3446.2|3452.2|3447.7|3450.7|3446.2|0
1736761800000|2025-01-13 09:50:00|3451.7|3445.2|3449.2|3444.2|3451.7|3445.2|3449.2|3444.2|0
1736762100000|2025-01-13 09:55:00|3448.7|3443.2|3448.2|3443.2|3448.7|3443.2|3448.2|3443.2|0
1736762400000|2025-01-13 10:00:00|3447.7|3442.2|3447.2|3442.2|3447.7|3442.2|3447.2|3442.2|0
1736762700000|2025-01-13 10:05:00|3446.7|3441.2|3445.2|3440.2|3446.7|3441.2|3444.2|3439.2|0
1736763000000|2025-01-13 10:10:00|3445.7|3440.7|3448.2|3443.2|3448.2|3443.2|3445.7|3440.7|0
1736763300000|2025-01-13 10:15:00|3447.7|3442.2|3449.7|3445.2|3449.7|3445.2|3447.2|3442.2|0
1736763600000|2025-01-13 10:20:00|3450.2|3446.2|3451.2|3446.2|3451.7|3447.2|3450.2|3446.2|0
1736763900000|2025-01-13 10:25:00|3450.7|3445.2|3450.2|3445.2|3450.7|3445.2|3450.2|3445.2|0
1736764200000|2025-01-13 10:30:00|3450.7|3445.7|3453.2|3448.2|3453.2|3448.2|3450.2|3445.7|0
1736764500000|2025-01-13 10:35:00|3453.7|3449.2|3455.2|3450.2|3455.2|3450.2|3453.7|3449.2|0
1736764800000|2025-01-13 10:40:00|3454.7|3449.2|3453.2|3448.2|3454.7|3449.2|3453.2|3448.2|0
1736765100000|2025-01-13 10:45:00|3453.7|3448.7|3453.2|3448.2|3453.7|3449.2|3453.2|3448.2|0
1736765400000|2025-01-13 10:50:00|3452.2|3447.2|3451.2|3446.2|3452.2|3447.2|3451.2|3446.2|0
1736765700000|2025-01-13 10:55:00|3450.7|3445.2|3451.2|3446.2|3451.2|3446.2|3450.2|3445.2|0
1736766000000|2025-01-13 11:00:00|3450.7|3445.2|3452.2|3447.2|3452.7|3448.2|3449.2|3444.2|0
1736766300000|2025-01-13 11:05:00|3451.7|3446.2|3449.2|3444.2|3451.7|3446.2|3449.2|3444.2|0
1736766600000|2025-01-13 11:10:00|3448.2|3442.7|3445.7|3441.2|3448.2|3442.7|3444.2|3439.2|0
1736766900000|2025-01-13 11:15:00|3446.2|3442.2|3448.2|3443.2|3448.7|3444.2|3446.2|3442.2|0
1736767200000|2025-01-13 11:20:00|3448.7|3444.2|3449.2|3444.2|3449.7|3445.2|3448.7|3444.2|0
1736767500000|2025-01-13 11:25:00|3449.7|3445.2|3450.7|3446.2|3450.7|3446.2|3449.2|3445.2|0
1736767800000|2025-01-13 11:30:00|3450.2|3445.2|3455.7|3450.7|3456.2|3451.2|3450.2|3445.2|0
1736768100000|2025-01-13 11:35:00|3456.2|3451.2|3456.2|3451.7|3456.7|3451.7|3456.2|3451.2|0
1736768400000|2025-01-13 11:40:00|3455.2|3450.2|3455.2|3450.2|3455.2|3450.2|3455.2|3450.2|0
1736768700000|2025-01-13 11:45:00|3455.7|3450.7|3457.2|3452.2|3457.7|3453.2|3455.7|3450.7|0
1736769000000|2025-01-13 11:50:00|3457.7|3452.7|3457.2|3453.2|3457.7|3453.2|3457.2|3452.7|0
1736769300000|2025-01-13 11:55:00|3457.7|3452.2|3457.7|3453.2|3457.7|3453.2|3457.7|3452.2|0
1736769600000|2025-01-13 12:00:00|3462.7|3444.7|3454.2|3449.2|3509.2|3450.7|3454.2|3443.7|0
1736769900000|2025-01-13 12:05:00|3453.7|3448.2|3452.2|3447.2|3453.7|3448.2|3452.2|3447.2|0
1736770200000|2025-01-13 12:10:00|3452.7|3448.2|3456.2|3451.2|3456.7|3452.2|3452.7|3448.2|0
1736770500000|2025-01-13 12:15:00|3456.7|3452.2|3458.7|3454.2|3458.7|3454.2|3456.7|3452.2|0
1736770800000|2025-01-13 12:20:00|3459.2|3454.7|3461.7|3457.2|3462.2|3457.2|3459.2|3454.7|0
1736771100000|2025-01-13 12:25:00|3462.2|3455.7|3460.7|3456.2|3462.2|3456.2|3458.2|3455.7|1
1736771400000|2025-01-13 12:30:00|3461.2|3455.7|3464.7|3456.2|3464.7|3456.2|3460.2|3455.7|0
1736771700000|2025-01-13 12:35:00|3464.2||3467.7||3468.2||3461.7||1
1736772000000|2025-01-13 12:40:00|3468.2|3456.7|3470.2|3459.2|3470.2|3459.2|3468.2|3456.7|0
1736772300000|2025-01-13 12:45:00|3469.7||3468.2||3470.2||3468.2||0
1736772600000|2025-01-13 12:50:00|3468.7||3469.2||3470.2||3468.7||0
1736772900000|2025-01-13 12:55:00|3468.7||3469.2||3469.2||3468.2||0
1736773200000|2025-01-13 13:00:00|3468.7||3466.7||3468.7||3466.2||0
1736773500000|2025-01-13 13:05:00|3466.2||3465.7||3466.2||3464.7||0
1736773800000|2025-01-13 13:10:00|3465.2|3458.7|3466.2|3458.2|3466.2|3458.7|3462.2|3457.7|0
1736774100000|2025-01-13 13:15:00|3465.7||3466.2||3466.2||3464.2||0
1736774400000|2025-01-13 13:20:00|3466.7||3470.2||3470.2||3466.7||0
1736774700000|2025-01-13 13:25:00|3470.7|3458.7|3467.7|3459.2|3470.7|3459.2|3467.7|3458.7|0
1736775000000|2025-01-13 13:30:00|3467.2||3469.7||3469.7||3466.7||0
1736775300000|2025-01-13 13:35:00|3469.2||3468.7||3469.2||3468.7||0
1736775600000|2025-01-13 13:40:00|3469.2||3468.7||3470.2||3467.7||0
1736775900000|2025-01-13 13:45:00|3468.2||3468.2||3468.2||3467.7||0
1736776200000|2025-01-13 13:50:00|3467.7||3465.7||3468.2||3465.7||0
1736776500000|2025-01-13 13:55:00|3465.2||3465.2||3465.2||3464.2||0
1736776800000|2025-01-13 14:00:00|3465.7||3466.7||3466.7||3464.2||0
1736777100000|2025-01-13 14:05:00|3466.2||3464.7||3466.2||3464.2||0
1736777400000|2025-01-13 14:10:00|3465.2|3458.7|3461.7|3457.2|3465.2|3458.7|3461.7|3457.2|0
1736777700000|2025-01-13 14:15:00|3462.2||3464.7||3464.7||3462.2||0
1736778000000|2025-01-13 14:20:00|3463.7|3456.7|3460.7|3456.2|3464.2|3457.2|3460.7|3456.2|0
1736778300000|2025-01-13 14:25:00|3461.2|3455.7|3463.7|3455.7|3463.7|3455.7|3459.7|3455.2|1
1736778600000|2025-01-13 14:30:00|3463.2|3448.2|3464.2|3452.2|3514.7|3452.2|3462.2|3395.2|0
1736778900000|2025-01-13 14:35:00|3463.7||3463.7||3463.7||3459.2||0
1736779200000|2025-01-13 14:40:00|3463.2|3452.7|3469.2|3458.2|3470.2|3458.2|3462.7|3452.7|0
1736779500000|2025-01-13 14:45:00|3468.7||3466.7||3468.7||3465.2||0
1736779800000|2025-01-13 14:50:00|3466.2||3469.7||3469.7||3464.7||0
1736780100000|2025-01-13 14:55:00|3470.2|3458.7|3473.2|3463.2|3474.2|3463.2|3470.2|3458.7|0
1736780400000|2025-01-13 15:00:00|3473.7|3463.7|3510.7|3405.2|3523.7|3466.2|3472.7|3405.2|0
1736780700000|2025-01-13 15:05:00|3510.2|3406.2|3479.7|3470.2|3510.2|3470.2|3477.7|3406.2|0
1736781000000|2025-01-13 15:10:00|3480.7||3478.7||3480.7||3478.7||0
1736781300000|2025-01-13 15:15:00|3479.7||3477.7||3479.7||3477.7||0
1736781600000|2025-01-13 15:20:00|3478.7|3469.7|3474.7|3469.2|3478.7|3469.7|3473.7|3468.7|0
1736781900000|2025-01-13 15:25:00|3474.2|3468.7|3472.7|3468.2|3474.2|3469.2|3472.7|3467.7|0
1736782200000|2025-01-13 15:30:00|3473.7|3467.7|3472.7|3467.7|3474.7|3467.7|3472.7|3467.7|0
1736782500000|2025-01-13 15:35:00|3471.7|3467.2|3475.7|3467.2|3475.7|3467.2|3471.7|3467.2|0
1736782800000|2025-01-13 15:40:00|3475.2||3475.7||3475.7||3472.7||0
1736783100000|2025-01-13 15:45:00|3475.2||3478.7||3478.7||3474.7||0
1736783400000|2025-01-13 15:50:00|3478.2||3476.7||3478.2||3475.7||0
1736783700000|2025-01-13 15:55:00|3477.7||3476.7||3477.7||3476.7||0
1736784000000|2025-01-13 16:00:00|3477.7||3476.7||3477.7||3476.7||0
1736784300000|2025-01-13 16:05:00|3477.7||3477.7||3477.7||3476.7||0
1736784600000|2025-01-13 16:10:00|3478.7|3467.7|3480.7|3469.2|3480.7|3469.2|3478.7|3467.7|0
1736784900000|2025-01-13 16:15:00|3481.7|3469.7|3480.7|3470.2|3481.7|3470.2|3480.7|3469.7|0
1736785200000|2025-01-13 16:20:00|3481.7||3479.7||3481.7||3479.7||0
1736785500000|2025-01-13 16:25:00|3480.7||3477.7||3480.7||3477.7||0
1736785800000|2025-01-13 16:30:00|3523.7|3464.2|3489.7|3454.2|3526.2|3464.2|3480.7|3417.2|0
1736786100000|2025-01-13 16:35:00|3489.2|3455.2|3525.2|3418.2|3533.2|3462.2|3484.7|3415.7|0
1736786400000|2025-01-13 16:40:00|3527.2|3420.2|3527.2|3420.2|3527.2|3420.2|3527.2|3420.2|0
1736787000000|2025-01-13 16:50:00|3526.7||3527.2||3527.2||3526.7||0
1736787300000|2025-01-13 16:55:00|3525.2|3418.2|3525.2|3418.2|3525.2|3418.2|3525.2|3418.2|0
1736787600000|2025-01-13 17:00:00|3523.2|3415.7|3525.2|3418.2|3525.2|3418.2|3523.2|3415.7|0
1736787900000|2025-01-13 17:05:00|3527.2|3420.2|3527.2|3420.2|3527.2|3420.2|3527.2|3420.2|0
1736788200000|2025-01-13 17:10:00|3526.7||3527.2||3527.2||3526.7||0
1736788500000|2025-01-13 17:15:00|3529.2|3422.2|3529.2|3422.2|3529.2|3422.2|3529.2|3422.2|0
1736788800000|2025-01-13 17:20:00|3531.2|3424.2|3531.2|3424.2|3531.2|3424.2|3531.2|3424.2|0
1736789400000|2025-01-13 17:30:00|3529.2|3422.2|3529.2|3422.2|3529.2|3422.2|3529.2|3422.2|0
1736790300000|2025-01-13 17:45:00|3531.2||3531.2||3531.2||3531.2||0
1736790600000|2025-01-13 17:50:00||3424.2||3424.2||3424.2||3424.2|0
1736790900000|2025-01-13 17:55:00|3530.7|3426.2|3533.7|3426.2|3533.7|3426.2|3530.7|3426.2|0
1736792400000|2025-01-13 18:20:00|3531.2|3424.2|3531.2|3424.2|3531.2|3424.2|3531.2|3424.2|0
1736793000000|2025-01-13 18:30:00|3533.7|3426.2|3533.7|3426.2|3533.7|3426.2|3533.7|3426.2|0
1736795700000|2025-01-13 19:15:00|3531.2|3424.2|3531.2|3424.2|3531.2|3424.2|3531.2|3424.2|0
1736796000000|2025-01-13 19:20:00|3530.7||3531.2||3531.2||3530.7||0
1736796300000|2025-01-13 19:25:00|3533.7|3426.2|3533.7|3426.2|3533.7|3426.2|3533.7|3426.2|0
1736797200000|2025-01-13 19:40:00|3535.7|3428.2|3535.7|3428.2|3535.7|3428.2|3535.7|3428.2|0
1736797500000|2025-01-13 19:45:00|3533.7|3426.2|3533.7|3426.2|3533.7|3426.2|3533.7|3426.2|0
1736799600000|2025-01-13 20:20:00|3535.7|3428.2|3533.7|3426.2|3535.7|3428.2|3533.7|3426.2|0
1736801400000|2025-01-13 20:50:00|3535.7|3428.2|3537.7|3428.2|3537.7|3428.2|3535.7|3428.2|0
1736801700000|2025-01-13 20:55:00||3430.7||3430.7||3430.7||3430.7|0
1736838000000|2025-01-14 07:00:00|3520.7|3464.2|3543.7|3436.2|3543.7|3464.2|3518.7|3436.2|0
1736841300000|2025-01-14 07:55:00|3556.7|3414.2|3537.2|3449.2|3556.7|3449.2|3537.2|3414.2|0
1736841600000|2025-01-14 08:00:00|3535.7|3449.7|3502.2|3436.2|3558.2|3484.2|3501.2|3436.2|0
1736841900000|2025-01-14 08:05:00|3501.7|3437.2|3496.2|3489.7|3557.7|3489.7|3494.7|3437.2|0
1736842200000|2025-01-14 08:10:00|3496.7||3501.2||3502.2||3495.7||0
1736842500000|2025-01-14 08:15:00|3501.7||3499.7||3502.2||3498.2||0
1736842800000|2025-01-14 08:20:00|3499.2|3490.2|3503.7|3491.7|3504.2|3491.7|3498.7|3490.2|0
1736843100000|2025-01-14 08:25:00|3504.2|3492.2|3506.2|3494.7|3506.2|3494.7|3504.2|3492.2|0
1736843400000|2025-01-14 08:30:00|3506.7||3504.2||3506.7||3503.7||0
1736843700000|2025-01-14 08:35:00|3503.7||3501.2||3503.7||3499.7||0
1736844000000|2025-01-14 08:40:00|3500.7|3494.2|3501.2|3494.7|3501.2|3494.7|3499.7|3494.2|0
1736844300000|2025-01-14 08:45:00|3500.7||3502.2||3502.2||3499.7||0
1736844600000|2025-01-14 08:50:00|3502.7||3503.7||3504.7||3502.7||0
1736844900000|2025-01-14 08:55:00|3504.2||3501.7||3504.7||3501.2||0
1736845200000|2025-01-14 09:00:00|3501.2||3502.2||3502.2||3500.2||0
1736845500000|2025-01-14 09:05:00|3502.7||3504.7||3504.7||3502.7||0
1736845800000|2025-01-14 09:10:00|3504.2||3503.2||3504.2||3501.7||0
1736846100000|2025-01-14 09:15:00|3502.7||3500.7||3502.7||3500.2||0
1736846400000|2025-01-14 09:20:00|3501.2||3500.2||3501.7||3499.7||0
1736846700000|2025-01-14 09:25:00|3500.7|3494.2|3499.2|3492.7|3500.7|3494.2|3496.7|3492.2|0
1736847000000|2025-01-14 09:30:00|3498.7||3502.2||3502.2||3497.7||0
1736847300000|2025-01-14 09:35:00|3501.7||3503.2||3503.2||3501.2||0
1736847600000|2025-01-14 09:40:00|3503.7|3493.2|3505.2|3493.7|3505.2|3493.7|3503.2|3493.2|0
1736847900000|2025-01-14 09:45:00|3505.7|3494.2|3506.2|3494.7|3506.2|3494.7|3505.7|3494.2|0
1736848200000|2025-01-14 09:50:00|3506.7|3495.2|3507.7|3495.7|3507.7|3495.7|3506.7|3495.2|0
1736848500000|2025-01-14 09:55:00|3508.2||3507.7||3508.2||3506.7||0
1736848800000|2025-01-14 10:00:00|3507.2||3506.2||3507.2||3506.2||0
1736849100000|2025-01-14 10:05:00|3506.7|3496.2|3507.2|3496.7|3508.7|3496.7|3506.7|3496.2|0
1736849400000|2025-01-14 10:10:00|3506.7||3507.2||3507.2||3506.2||0
1736849700000|2025-01-14 10:15:00|3507.7|3497.2|3509.7|3497.7|3509.7|3497.7|3507.7|3497.2|0
1736850000000|2025-01-14 10:20:00|3509.2|3498.2|3509.2|3498.7|3509.2|3498.7|3508.7|3498.2|0
1736850300000|2025-01-14 10:25:00|3508.7||3508.2||3508.7||3507.2||0
1736850600000|2025-01-14 10:30:00|3508.7||3510.2||3510.2||3508.7||0
1736850900000|2025-01-14 10:35:00|3510.7|3499.2|3511.2|3499.7|3511.2|3499.7|3510.7|3499.2|0
1736851200000|2025-01-14 10:40:00|3511.7||3511.2||3511.7||3510.7||0
1736851500000|2025-01-14 10:45:00|3511.7|3500.2|3511.7|3500.7|3512.7|3500.7|3511.7|3500.2|0
1736851800000|2025-01-14 10:50:00|3512.2|3501.2|3513.2|3501.7|3513.2|3501.7|3512.2|3501.2|0
1736852100000|2025-01-14 10:55:00|3512.7|3502.2|3515.2|3502.7|3515.2|3502.7|3512.2|3502.2|0
1736852400000|2025-01-14 11:00:00|3514.7||3513.7||3514.7||3513.7||0
1736852700000|2025-01-14 11:05:00|3513.2||3511.7||3513.2||3511.7||0
1736853000000|2025-01-14 11:10:00|3512.2||3512.2||3512.7||3511.7||0
1736853300000|2025-01-14 11:15:00|3511.7||3511.2||3511.7||3511.2||0
1736853600000|2025-01-14 11:20:00|3510.7||3511.2||3511.2||3510.2||0
1736853900000|2025-01-14 11:25:00|3511.7||3511.7||3512.7||3511.7||0
1736854200000|2025-01-14 11:30:00|3512.2||3512.7||3512.7||3512.2||0
1736854800000|2025-01-14 11:40:00|3512.2|3504.2|3510.2|3506.7|3512.2|3506.7|3509.2|3504.2|4
1736855100000|2025-01-14 11:45:00|3510.7|3506.2|3509.2|3505.7|3510.7|3506.7|3508.7|3505.2|16
1736855400000|2025-01-14 11:50:00|3508.7|3506.7|3512.2|3507.7|3512.2|3507.7|3508.7|3506.7|1
1736855700000|2025-01-14 11:55:00|3512.7|3507.2|3511.2|3507.7|3512.7|3508.2|3510.7|3507.2|1
1736856000000|2025-01-14 12:00:00|3511.7|3499.2|3511.2|3506.7|3518.2|3506.7|3508.2|3498.2|1
1736856300000|2025-01-14 12:05:00|3509.7|3506.2|3506.7|3503.7|3510.7|3506.2|3506.7|3503.7|1
1736856600000|2025-01-14 12:10:00|3507.2|3503.2|3505.2|3500.7|3508.2|3503.2|3505.2|3500.7|0
1736856900000|2025-01-14 12:15:00|3505.7|3501.2|3504.7|3501.2|3506.2|3501.2|3504.2|3501.2|0
1736857200000|2025-01-14 12:20:00|3505.2|3500.7|3503.7|3500.2|3506.2|3500.7|3502.7|3499.7|0
1736857500000|2025-01-14 12:25:00|3505.2|3501.7|3506.7|3501.7|3506.7|3502.2|3503.2|3501.7|1
1736857800000|2025-01-14 12:30:00|3506.2|3501.2|3507.7|3503.2|3507.7|3503.2|3504.2|3501.2|2
1736858100000|2025-01-14 12:35:00|3508.2|3503.7|3507.2|3503.2|3508.7|3504.2|3505.7|3502.7|5
1736858400000|2025-01-14 12:40:00|3507.7||3507.7||3508.2||3506.7||0
1736859300000|2025-01-14 12:55:00|3507.2|3502.7|3506.2|3502.2|3507.2|3502.7|3505.2|3502.2|0
1736859600000|2025-01-14 13:00:00|3506.7||3507.2||3508.2||3505.7||0
1736859900000|2025-01-14 13:05:00|3509.2|3503.7|3509.2|3504.7|3509.2|3504.7|3509.2|3503.7|1
1736860200000|2025-01-14 13:10:00|3509.7|3505.2|3505.2|3501.7|3509.7|3505.2|3504.7|3501.7|1
1736860500000|2025-01-14 13:15:00|3504.7|3501.2|3505.2|3501.2|3506.7|3501.2|3504.2|3501.2|0
1736860800000|2025-01-14 13:20:00|3504.7|3500.7|3504.7|3500.7|3506.2|3500.7|3503.7|3500.7|0
1736861100000|2025-01-14 13:25:00|3504.2|3501.2|3509.7|3498.2|3509.7|3501.2|3503.7|3498.2|0
1736861400000|2025-01-14 13:30:00|3510.2|3499.7|3517.2|3510.2|3525.2|3510.2|3510.2|3499.7|0
1736861700000|2025-01-14 13:35:00|3516.7|3508.7|3514.7|3507.2|3517.2|3508.7|3511.7|3507.2|0
1736862000000|2025-01-14 13:40:00|3513.7|3508.7|3508.2|3504.2|3513.7|3508.7|3507.2|3504.2|6
1736862300000|2025-01-14 13:45:00|3508.7||3509.2||3509.7||3507.7||0
1736862600000|2025-01-14 13:50:00|3509.7|3502.7|3506.7|3502.7|3509.7|3502.7|3505.2|3502.7|2
1736862900000|2025-01-14 13:55:00|3506.2||3505.7||3507.2||3505.7||0
1736863200000|2025-01-14 14:00:00|3506.2|3501.2|3505.2|3500.2|3506.7|3501.2|3503.7|3499.7|6
1736863500000|2025-01-14 14:05:00|3504.7||3505.2||3506.7||3504.2||0
1736863800000|2025-01-14 14:10:00|3505.7||3507.2||3507.2||3504.7||0
1736864100000|2025-01-14 14:15:00|3506.7|3501.7|3506.7|3502.2|3508.7|3503.7|3505.7|3501.7|2
1736864400000|2025-01-14 14:20:00|3506.2|3501.7|3504.2|3500.2|3506.2|3501.7|3503.2|3499.7|0
1736864700000|2025-01-14 14:25:00|3503.7|3499.7|3504.7|3499.7|3505.2|3500.2|3502.7|3499.7|0
1736865000000|2025-01-14 14:30:00|3504.2|3499.2|3501.2|3496.2|3504.2|3499.2|3499.2|3495.7|0
1736865300000|2025-01-14 14:35:00|3501.7|3497.7|3502.7|3497.2|3504.7|3499.7|3500.2|3496.7|1
1736865600000|2025-01-14 14:40:00|3502.2|3496.7|3498.7|3495.2|3504.2|3497.2|3497.7|3494.7|0
1736865900000|2025-01-14 14:45:00|3499.2|3494.7|3494.2|3489.7|3499.7|3494.7|3492.7|3489.2|0
1736866200000|2025-01-14 14:50:00|3493.7|3489.2|3490.2|3486.2|3495.2|3489.2|3489.7|3485.7|0
1736866500000|2025-01-14 14:55:00|3491.2|3487.2|3486.2|3481.2|3492.7|3488.2|3484.7|3479.7|4
1736866800000|2025-01-14 15:00:00|3486.7|3482.2|3492.7|3487.7|3492.7|3488.2|3486.7|3481.7|10
1736867100000|2025-01-14 15:05:00|3492.2|3487.2|3492.2|3487.7|3493.2|3488.7|3491.2|3486.7|0
1736867400000|2025-01-14 15:10:00|3491.2|3487.2|3491.7|3486.7|3494.2|3489.2|3490.7|3486.2|1
1736867700000|2025-01-14 15:15:00|3492.2|3481.7|3493.7|3470.2|3500.2|3482.2|3491.2|3424.2|0
1736868000000|2025-01-14 15:20:00|3492.7|3470.7|3490.7|3481.2|3543.7|3481.2|3489.2|3440.2|0
1736868300000|2025-01-14 15:25:00|3491.2||3486.7||3491.2||3486.2||0
1736868600000|2025-01-14 15:30:00|3487.2|3480.7|3484.7|3480.2|3487.7|3480.7|3484.2|3479.7|0
1736868900000|2025-01-14 15:35:00|3485.2||3484.7||3487.2||3484.2||0
1736869200000|2025-01-14 15:40:00|3484.2|3479.7|3487.7|3480.2|3487.7|3480.2|3484.2|3479.7|0
1736869500000|2025-01-14 15:45:00|3487.2|3479.7|3484.2|3479.2|3487.7|3480.2|3483.7|3479.2|0
1736869800000|2025-01-14 15:50:00|3483.2|3478.7|3484.2|3478.7|3485.2|3478.7|3482.7|3478.2|0
1736870100000|2025-01-14 15:55:00|3484.7|3478.2|3482.2|3477.7|3485.2|3478.2|3481.7|3477.7|0
1736870400000|2025-01-14 16:00:00|3482.7|3478.2|3478.2|3473.7|3482.7|3478.2|3478.2|3473.7|0
1736870700000|2025-01-14 16:05:00|3478.7|3474.2|3479.2|3473.7|3480.2|3474.2|3477.2|3473.2|0
1736871000000|2025-01-14 16:10:00|3478.7|3473.2|3477.7|3473.2|3479.7|3473.2|3477.2|3472.7|0
1736871300000|2025-01-14 16:15:00|3478.2|3472.7|3477.2|3472.7|3478.2|3472.7|3476.2|3472.2|0
1736871600000|2025-01-14 16:20:00|3477.7||3479.2||3480.7||3477.7||0
1736871900000|2025-01-14 16:25:00|3479.7||3480.2||3481.7||3479.7||0
1736872200000|2025-01-14 16:30:00|3482.7|3467.2|3495.2|3466.2|3528.2|3467.2|3482.7|3425.2|0
1736872500000|2025-01-14 16:35:00|3494.7|3460.2|3531.2|3423.7|3535.2|3468.2|3487.7|3423.7|0
1736872800000|2025-01-14 16:40:00|3529.2|3425.7|3529.2|3421.7|3529.2|3425.7|3529.2|3421.7|0
1736873400000|2025-01-14 16:50:00|3528.7||3529.2||3529.2||3528.7||0
1736873700000|2025-01-14 16:55:00|3527.2|3419.7|3525.2|3419.7|3527.2|3419.7|3525.2|3419.7|0
1736874000000|2025-01-14 17:00:00||3417.7||3417.7||3417.7||3417.7|0
1736874300000|2025-01-14 17:05:00|3527.2|3419.7|3529.2|3421.7|3529.2|3421.7|3527.2|3419.7|0
1736874900000|2025-01-14 17:15:00|3528.7||3529.2||3529.2||3528.7||0
1736875800000|2025-01-14 17:30:00|3527.2|3419.7|3527.2|3419.7|3527.2|3419.7|3527.2|3419.7|0
1736876400000|2025-01-14 17:40:00|3529.2|3421.7|3529.2|3421.7|3529.2|3421.7|3529.2|3421.7|0
1736877000000|2025-01-14 17:50:00|3531.2|3423.7|3531.2|3423.7|3531.2|3423.7|3531.2|3423.7|0
1736877300000|2025-01-14 17:55:00|3529.2|3421.7|3529.2|3421.7|3529.2|3421.7|3528.7|3421.7|0
1736877600000|2025-01-14 18:00:00||3423.7||3423.7||3423.7||3423.7|0
1736877900000|2025-01-14 18:05:00|3531.2||3531.2||3531.2||3531.2||0
1736879700000|2025-01-14 18:35:00|3533.7|3426.2|3533.7|3426.2|3533.7|3426.2|3533.7|3426.2|0
1736880300000|2025-01-14 18:45:00|3535.7|3428.2|3535.7|3428.2|3535.7|3428.2|3535.7|3428.2|0
1736881200000|2025-01-14 19:00:00|3533.7|3426.2|3533.7|3426.2|3533.7|3426.2|3533.7|3426.2|0
1736881500000|2025-01-14 19:05:00||3428.2||3428.2||3428.2||3428.2|0
1736882100000|2025-01-14 19:15:00|3535.7||3535.7||3535.7||3535.7||0
1736882400000|2025-01-14 19:20:00|3535.2||3535.7||3535.7||3535.2||0
1736884200000|2025-01-14 19:50:00|3533.7|3426.2|3531.2|3424.2|3533.7|3426.2|3531.2|3424.2|0
1736884500000|2025-01-14 19:55:00|3529.2|3422.2|3527.2|3419.7|3529.2|3422.2|3527.2|3419.7|0
1736884800000|2025-01-14 20:00:00|3525.2|3417.7|3525.2|3417.7|3525.2|3417.7|3525.2|3417.7|0
1736885100000|2025-01-14 20:05:00|3527.2|3419.7|3527.2|3419.7|3527.2|3419.7|3527.2|3419.7|0
1736885700000|2025-01-14 20:15:00|3529.2|3422.2|3529.2|3422.2|3529.2|3422.2|3529.2|3422.2|0
1736887200000|2025-01-14 20:40:00|3527.2|3419.7|3527.2|3419.7|3527.2|3419.7|3527.2|3419.7|0
1736887500000|2025-01-14 20:45:00|3529.2|3422.2|3529.2|3422.2|3529.2|3422.2|3529.2|3422.2|0
1736887800000|2025-01-14 20:50:00|3531.2|3424.2|3531.2|3424.2|3531.2|3424.2|3531.2|3424.2|0
1736924400000|2025-01-15 07:00:00|3507.7|3451.7|3535.2|3427.7|3535.2|3453.7|3507.7|3427.7|0
1736927700000|2025-01-15 07:55:00|3564.2|3408.2|3536.7|3435.2|3564.2|3435.2|3536.7|3408.2|0
1736928000000|2025-01-15 08:00:00|3535.7|3436.7|3504.7|3436.7|3551.7|3481.7|3498.7|3427.2|0
1736928300000|2025-01-15 08:05:00|3504.2|3437.2|3507.7|3503.7|3551.2|3504.2|3502.7|3437.2|0
1736928600000|2025-01-15 08:10:00|3508.2|3502.7|3503.7|3498.2|3508.2|3503.2|3503.2|3498.2|0
1736928900000|2025-01-15 08:15:00|3503.2|3497.2|3497.2|3492.7|3503.2|3497.2|3496.7|3492.7|0
1736929200000|2025-01-15 08:20:00|3496.7|3492.2|3498.2|3493.7|3498.2|3493.7|3495.2|3491.2|0
1736929500000|2025-01-15 08:25:00|3498.7|3494.2|3497.7|3493.2|3499.7|3495.2|3497.2|3493.2|0
1736929800000|2025-01-15 08:30:00|3496.2|3492.2|3495.7|3489.7|3497.2|3492.2|3493.2|3489.2|0
1736930100000|2025-01-15 08:35:00|3495.2||3494.7||3496.7||3493.7||0
1736930400000|2025-01-15 08:40:00|3495.2||3496.7||3496.7||3493.7||0
1736930700000|2025-01-15 08:45:00|3497.2||3495.2||3498.2||3494.2||0
1736931000000|2025-01-15 08:50:00|3495.7||3494.2||3496.2||3493.7||0
1736931300000|2025-01-15 08:55:00|3493.7|3489.2|3491.7|3487.2|3494.2|3489.2|3490.7|3486.7|0
1736931600000|2025-01-15 09:00:00|3491.2|3486.7|3492.7|3487.2|3493.2|3487.2|3490.7|3486.7|0
1736931900000|2025-01-15 09:05:00|3493.2||3492.7||3493.7||3491.2||0
1736932200000|2025-01-15 09:10:00|3492.2||3491.7||3493.2||3491.2||0
1736932500000|2025-01-15 09:15:00|3492.7||3491.7||3492.7||3491.2||0
1736932800000|2025-01-15 09:20:00|3492.2||3493.2||3493.7||3491.2||0
1736933100000|2025-01-15 09:25:00|3493.7||3494.2||3494.2||3492.2||0
1736933400000|2025-01-15 09:30:00|3493.7||3492.7||3493.7||3491.2||0
1736933700000|2025-01-15 09:35:00|3493.2||3493.7||3494.7||3491.7||0
1736934000000|2025-01-15 09:40:00|3494.2||3493.2||3494.2||3491.7||0
1736934300000|2025-01-15 09:45:00|3492.7||3492.2||3492.7||3491.7||0
1736934600000|2025-01-15 09:50:00|3491.7||3492.2||3492.7||3491.7||0
1736934900000|2025-01-15 09:55:00|3491.7||3493.2||3493.2||3491.2||0
1736935200000|2025-01-15 10:00:00|3492.7|3486.7|3491.7|3487.2|3492.7|3487.2|3490.7|3486.7|0
1736935500000|2025-01-15 10:05:00|3491.2||3492.2||3492.2||3491.2||0
1736935800000|2025-01-15 10:10:00|3491.7||3492.7||3495.2||3491.7||0
1736936100000|2025-01-15 10:15:00|3492.2|3486.7|3491.7|3486.7|3492.2|3486.7|3491.7|3486.2|0
1736936400000|2025-01-15 10:20:00|3492.2||3493.2||3493.2||3491.7||0
1736936700000|2025-01-15 10:25:00|3493.7||3493.2||3494.7||3492.7||0
1736937000000|2025-01-15 10:30:00|3493.7||3497.7||3497.7||3493.2||0
1736937300000|2025-01-15 10:35:00|3497.2|3487.7|3495.7|3487.7|3497.7|3487.7|3495.7|3487.7|0
1736937600000|2025-01-15 10:40:00|3497.2||3495.7||3497.2||3495.2||0
1736937900000|2025-01-15 10:45:00|3497.2||3497.2||3498.2||3496.2||0
1736938200000|2025-01-15 10:50:00|3496.7|3494.2|3498.2|3493.7|3498.2|3494.2|3496.2|3492.7|2
1736938500000|2025-01-15 10:55:00|3498.7|3494.2|3500.2|3495.7|3500.2|3495.7|3498.7|3493.7|0
1736938800000|2025-01-15 11:00:00|3499.7|3496.2|3501.2|3496.7|3501.2|3496.7|3499.7|3496.2|0
1736939100000|2025-01-15 11:05:00|3500.2|3496.2|3501.2|3496.2|3501.2|3496.2|3500.2|3496.2|0
1736939400000|2025-01-15 11:10:00|3501.7|3496.7|3501.7|3497.2|3502.2|3497.2|3501.7|3496.7|0
1736939700000|2025-01-15 11:15:00|3501.2|3497.7|3502.2|3498.2|3503.2|3498.2|3501.2|3497.7|0
1736940000000|2025-01-15 11:20:00|3501.2|3497.2|3499.7|3495.7|3501.2|3497.2|3499.7|3495.7|0
1736940300000|2025-01-15 11:25:00|3500.2|3496.2|3502.2|3497.7|3502.2|3497.7|3500.2|3496.2|0
1736940600000|2025-01-15 11:30:00|3501.7||3502.2||3503.2||3501.7||0
1736940900000|2025-01-15 11:35:00|3501.7|3497.2|3502.7|3498.2|3503.2|3498.2|3501.2|3497.2|0
1736941200000|2025-01-15 11:40:00|3503.2|3498.7|3504.2|3500.2|3505.2|3500.2|3502.7|3498.7|0
1736941500000|2025-01-15 11:45:00|3504.7|3501.2|3507.2|3502.2|3507.2|3502.2|3504.7|3501.2|0
1736941800000|2025-01-15 11:50:00|3505.7|3500.7|3505.2|3500.2|3505.7|3501.2|3504.7|3500.2|1
1736942100000|2025-01-15 11:55:00|3505.7|3500.7|3503.7|3498.7|3505.7|3500.7|3503.2|3498.7|0
1736942400000|2025-01-15 12:00:00|3509.7|3490.2|3505.2|3494.2|3549.7|3494.2|3503.2|3437.2|0
1736942700000|2025-01-15 12:05:00|3504.7|3494.7|3505.7|3495.2|3505.7|3495.2|3503.7|3494.7|0
1736943000000|2025-01-15 12:10:00|3506.2||3504.7||3506.2||3503.7||0
1736943300000|2025-01-15 12:15:00|3505.2||3504.2||3505.2||3503.2||0
1736943600000|2025-01-15 12:20:00|3504.7||3502.2||3504.7||3501.2||0
1736943900000|2025-01-15 12:25:00|3501.7||3502.7||3503.2||3500.7||0
1736944200000|2025-01-15 12:30:00|3501.7||3503.7||3503.7||3501.7||0
1736944500000|2025-01-15 12:35:00|3504.2||3506.2||3506.2||3504.2||0
1736944800000|2025-01-15 12:40:00|3505.7|3495.7|3506.7|3496.2|3506.7|3496.2|3505.2|3495.7|0
1736945100000|2025-01-15 12:45:00|3506.2|3497.2|3505.7|3497.2|3506.7|3497.2|3504.7|3497.2|0
1736945400000|2025-01-15 12:50:00|3506.2||3506.2||3507.2||3504.7||0
1736945700000|2025-01-15 12:55:00|3505.7||3506.7||3506.7||3504.7||0
1736946000000|2025-01-15 13:00:00|3506.2|3500.2|3504.7|3500.2|3506.7|3500.7|3503.7|3500.2|0
1736946300000|2025-01-15 13:05:00|3503.7|3498.7|3503.2|3498.7|3503.7|3498.7|3502.7|3498.2|1
1736946600000|2025-01-15 13:10:00|3503.7|3498.2|3503.2|3498.2|3503.7|3498.7|3501.7|3497.7|0
1736946900000|2025-01-15 13:15:00|3503.7|3497.7|3501.2|3496.7|3503.7|3497.7|3500.7|3496.7|0
1736947200000|2025-01-15 13:20:00|3500.7|3496.2|3501.7|3496.2|3501.7|3496.2|3499.7|3495.7|0
1736947500000|2025-01-15 13:25:00|3501.2|3495.7|3504.7|3493.7|3504.7|3496.2|3499.7|3493.7|0
1736947800000|2025-01-15 13:30:00|3505.2|3493.2|3536.7|3525.7|3566.2|3525.7|3505.2|3440.2|0
1736948100000|2025-01-15 13:35:00|3537.2|3534.7|3538.2|3532.7|3538.2|3534.7|3534.7|3529.2|7
1736948400000|2025-01-15 13:40:00|3538.7|3533.2|3538.2|3529.2|3542.2|3537.7|3534.7|3529.2|0
1736948700000|2025-01-15 13:45:00||3529.7||3528.7||3530.2||3526.7|0
1736949000000|2025-01-15 13:50:00||3529.2||3530.2||3531.7||3529.2|2
1736949300000|2025-01-15 13:55:00||3528.7||3530.7||3530.7||3528.7|0
1736949600000|2025-01-15 14:00:00|3536.7|3531.2|3534.2|3528.7|3536.7|3532.7|3532.7|3528.2|1
1736949900000|2025-01-15 14:05:00|3533.2|3528.2|3531.2|3526.7|3534.2|3528.2|3530.7|3526.2|0
1736950200000|2025-01-15 14:10:00|3530.7|3526.2|3528.7|3523.2|3531.2|3526.2|3527.7|3522.7|0
1736950500000|2025-01-15 14:15:00|3528.2||3529.7||3530.2||3527.7||0
1736950800000|2025-01-15 14:20:00|3530.2||3532.7||3533.7||3529.7||0
1736951100000|2025-01-15 14:25:00|3533.2|3524.2|3535.2|3525.2|3535.2|3525.2|3533.2|3524.2|0
1736951400000|2025-01-15 14:30:00|3534.7||3532.2||3535.7||3531.7||0
1736951700000|2025-01-15 14:35:00|3531.7|3524.7|3531.7|3523.2|3531.7|3524.7|3526.7|3522.7|0
1736952000000|2025-01-15 14:40:00|3532.2|3523.7|3536.7|3528.2|3538.2|3528.2|3531.7|3523.7|0
1736952300000|2025-01-15 14:45:00|3536.2|3471.2|3534.2|3525.2|3586.7|3525.2|3533.7|3465.2|0
1736952600000|2025-01-15 14:50:00|3533.7||3534.7||3535.7||3532.2||0
1736952900000|2025-01-15 14:55:00|3534.2|3526.2|3536.2|3526.2|3536.7|3526.2|3532.7|3526.2|0
1736953200000|2025-01-15 15:00:00|3535.7|3526.7|3536.2|3527.2|3538.2|3527.2|3533.7|3526.7|0
1736953500000|2025-01-15 15:05:00|3535.7|3527.7|3538.2|3529.2|3539.2|3529.2|3533.2|3527.7|0
1736953800000|2025-01-15 15:10:00|3538.7|3529.7|3540.2|3531.2|3541.2|3531.2|3538.7|3529.7|0
1736954100000|2025-01-15 15:15:00|3540.7||3540.2||3541.2||3539.7||0
1736954400000|2025-01-15 15:20:00|3539.7|3531.7|3543.7|3533.2|3544.2|3533.2|3537.7|3531.7|0
1736954700000|2025-01-15 15:25:00|3544.2|3534.2|3543.7|3535.2|3545.2|3535.2|3543.2|3534.2|0
1736955000000|2025-01-15 15:30:00|3544.2||3543.2||3545.2||3542.2||0
1736955300000|2025-01-15 15:35:00|3542.7||3542.2||3543.2||3539.2||0
1736955600000|2025-01-15 15:40:00|3541.7||3542.2||3544.7||3541.2||0
1736955900000|2025-01-15 15:45:00|3541.7|3534.7|3539.2|3534.2|3542.2|3534.7|3538.2|3533.7|0
1736956200000|2025-01-15 15:50:00|3538.7|3533.7|3539.2|3533.2|3539.7|3533.7|3536.7|3532.7|0
1736956500000|2025-01-15 15:55:00|3539.7|3532.7|3537.2|3532.2|3539.7|3532.7|3536.2|3531.7|0
1736956800000|2025-01-15 16:00:00|3537.7||3536.7||3540.2||3536.7||0
1736957100000|2025-01-15 16:05:00|3538.7||3540.2||3540.2||3536.7||2
1736957400000|2025-01-15 16:10:00|3540.7|3528.2|3541.7|3527.2|3547.2|3528.7|3540.7|3480.2|0
1736957700000|2025-01-15 16:15:00|3597.2|3486.2|3537.7|3527.2|3597.2|3527.2|3536.7|3486.2|0
1736958000000|2025-01-15 16:20:00|3538.2|3527.7|3538.7|3530.2|3541.2|3530.2|3537.7|3527.7|0
1736958300000|2025-01-15 16:25:00|3538.2||3536.7||3538.2||3536.2||0
1736958600000|2025-01-15 16:30:00|3539.7|3523.7|3538.7|3507.7|3543.7|3524.2|3538.2|3480.2|0
1736958900000|2025-01-15 16:35:00|3544.7|3508.2|3543.2|3511.2|3546.7|3515.7|3534.7|3473.2|0
1736959200000|2025-01-15 16:40:00|3542.7|3511.7|3544.2|3506.2|3546.2|3513.7|3534.2|3471.2|0
1736959500000|2025-01-15 16:45:00|3543.7|3506.7|3544.2|3508.7|3544.7|3513.2|3538.7|3467.7|0
1736959800000|2025-01-15 16:50:00|3584.7|3509.2|3582.7|3474.2|3584.7|3511.2|3582.7|3474.2|0
1736960100000|2025-01-15 16:55:00|3584.7||3584.7||3584.7||3584.7||0
1736960400000|2025-01-15 17:00:00|3584.2|3476.7|3584.7|3476.7|3584.7|3476.7|3584.2|3476.7|0
1736960700000|2025-01-15 17:05:00|3586.7||3586.7||3586.7||3586.7||0
1736961000000|2025-01-15 17:10:00||3478.7||3478.7||3478.7||3478.7|0
1736961300000|2025-01-15 17:15:00||3476.7||3476.7||3476.7||3476.7|0
1736961900000|2025-01-15 17:25:00|3586.2|3478.7|3586.7|3478.7|3586.7|3478.7|3586.2|3478.7|0
1736963700000|2025-01-15 17:55:00||3476.7||3476.7||3476.7||3476.7|0
1736964300000|2025-01-15 18:05:00|3586.2||3586.7||3586.7||3586.2||0
1736964600000|2025-01-15 18:10:00||3478.7||3478.7||3478.7||3478.7|0
1736965800000|2025-01-15 18:30:00|3589.2||3589.2||3589.2||3589.2||0
1736967000000|2025-01-15 18:50:00||3480.7||3480.7||3480.7||3480.7|0
1736968200000|2025-01-15 19:10:00||3478.7||3478.7||3478.7||3478.7|0
1736968500000|2025-01-15 19:15:00|3586.7||3586.7||3586.7||3586.7||0
1736969400000|2025-01-15 19:30:00|3586.2||3586.7||3586.7||3586.2||0
1736969700000|2025-01-15 19:35:00|3589.2||3589.2||3589.2||3589.2||0
1736973000000|2025-01-15 20:30:00||3480.7||3480.7||3480.7||3480.7|0
1737010800000|2025-01-16 07:00:00|3563.2|3506.2|3588.7|3479.2|3588.7|3506.2|3563.2|3479.2|0
1737016800000|2025-01-16 08:40:00|3589.7|3471.2|3535.2|3525.2|3589.7|3525.2|3534.2|3471.2|0
1737017100000|2025-01-16 08:45:00|3534.7|3525.7|3532.7|3527.2|3537.7|3527.2|3531.7|3525.7|0
1737017400000|2025-01-16 08:50:00|3533.2|3527.7|3532.2|3527.7|3533.7|3527.7|3531.7|3527.7|0
1737017700000|2025-01-16 08:55:00|3531.7|3528.2|3534.2|3528.7|3534.7|3528.7|3531.2|3528.2|0
1737018000000|2025-01-16 09:00:00|3534.7||3534.7||3536.2||3534.2||0
1737018300000|2025-01-16 09:05:00|3534.2|3526.2|3530.2|3526.2|3534.7|3526.2|3530.2|3526.2|0
1737018600000|2025-01-16 09:10:00|3530.7|3525.7|3531.2|3526.2|3532.7|3526.2|3530.2|3525.7|0
1737018900000|2025-01-16 09:15:00|3531.7||3531.7||3533.7||3530.7||0
1737019200000|2025-01-16 09:20:00|3532.2||3534.2||3534.7||3531.2||0
1737019500000|2025-01-16 09:25:00|3534.7||3531.2||3535.2||3530.7||0
1737019800000|2025-01-16 09:30:00|3530.7|3525.7|3528.2|3523.2|3531.2|3526.2|3528.2|3523.2|0
1737020100000|2025-01-16 09:35:00|3528.7|3522.7|3527.7|3522.2|3528.7|3522.7|3526.2|3521.7|0
1737020400000|2025-01-16 09:40:00|3527.2|3521.7|3525.2|3520.7|3527.2|3521.7|3525.2|3520.7|0
1737020700000|2025-01-16 09:45:00|3524.2|3520.2|3525.2|3519.7|3525.7|3520.2|3523.7|3519.2|0
1737021000000|2025-01-16 09:50:00|3525.7||3526.2||3526.2||3523.7||1
1737021300000|2025-01-16 09:55:00|3526.7||3524.7||3527.2||3524.2||0
1737021600000|2025-01-16 10:00:00|3525.2||3526.7||3527.7||3525.2||0
1737021900000|2025-01-16 10:05:00|3526.2|3519.2|3524.2|3518.7|3526.2|3519.2|3522.7|3518.2|0
1737022200000|2025-01-16 10:10:00|3524.7||3528.7||3529.2||3524.7||0
1737022500000|2025-01-16 10:15:00|3529.2|3518.2|3527.7|3518.7|3529.2|3518.7|3522.7|3518.2|0
1737022800000|2025-01-16 10:20:00|3528.7||3526.7||3529.2||3525.7||0
1737023100000|2025-01-16 10:25:00|3527.2|3519.2|3530.2|3519.7|3530.2|3519.7|3526.2|3519.2|0
1737023400000|2025-01-16 10:30:00|3529.2|3520.2|3537.7|3526.7|3537.7|3526.7|3529.2|3520.2|0
1737023700000|2025-01-16 10:35:00|3537.2||3532.7||3537.2||3532.2||0
1737024000000|2025-01-16 10:40:00|3532.2|3526.2|3530.7|3525.7|3532.7|3526.2|3530.2|3525.7|0
1737024300000|2025-01-16 10:45:00|3529.7|3525.2|3531.2|3525.7|3531.2|3525.7|3529.7|3525.2|0
1737024600000|2025-01-16 10:50:00|3531.7||3532.2||3532.2||3530.2||0
1737024900000|2025-01-16 10:55:00|3531.7|3525.2|3529.7|3525.2|3531.7|3525.2|3529.7|3525.2|0
1737025200000|2025-01-16 11:00:00|3530.2|3525.7|3530.2|3525.7|3532.2|3525.7|3529.7|3525.2|0
1737025500000|2025-01-16 11:05:00|3530.7||3533.2||3533.2||3530.7||0
1737025800000|2025-01-16 11:10:00|3532.7||3535.2||3535.2||3531.7||0
1737026100000|2025-01-16 11:15:00|3534.7||3534.7||3536.7||3534.2||0
1737026400000|2025-01-16 11:20:00|3535.2||3535.2||3535.7||3534.2||0
1737026700000|2025-01-16 11:25:00|3534.7||3536.2||3536.2||3534.2||0
1737027000000|2025-01-16 11:30:00|3535.7||3533.2||3536.2||3533.2||0
1737027300000|2025-01-16 11:35:00|3533.7||3531.7||3534.2||3531.2||0
1737027600000|2025-01-16 11:40:00|3532.2||3532.2||3532.7||3531.2||0
1737027900000|2025-01-16 11:45:00|3533.2||3534.2||3534.2||3531.2||0
1737028200000|2025-01-16 11:50:00|3533.7||3535.2||3536.2||3533.2||0
1737028500000|2025-01-16 11:55:00|3536.2|3526.7|3535.7|3526.7|3537.2|3526.7|3534.2|3526.7|0
1737028800000|2025-01-16 12:00:00|3537.7|3522.2|3533.7|3524.2|3541.2|3524.2|3533.7|3521.2|0
1737029100000|2025-01-16 12:05:00|3534.2||3533.7||3534.7||3532.7||0
1737029400000|2025-01-16 12:10:00|3532.7||3533.7||3533.7||3532.7||0
1737029700000|2025-01-16 12:15:00|3534.7||3534.7||3534.7||3534.7||0
1737030000000|2025-01-16 12:20:00|3533.7||3533.7||3534.7||3532.7||0
1737030300000|2025-01-16 12:25:00|3534.7|3524.7|3536.7|3525.2|3536.7|3525.2|3533.7|3524.7|0
1737030600000|2025-01-16 12:30:00|3537.7|3525.7|3535.7|3528.2|3538.7|3528.2|3535.7|3525.7|0
1737030900000|2025-01-16 12:35:00|3536.7||3535.7||3536.7||3534.7||0
1737031200000|2025-01-16 12:40:00|3534.7||3534.7||3534.7||3533.7||0
1737031500000|2025-01-16 12:45:00|3534.2||3533.7||3534.7||3533.7||0
1737031800000|2025-01-16 12:50:00|3534.7||3534.7||3534.7||3533.7||0
1737032100000|2025-01-16 12:55:00|3535.7||3534.7||3535.7||3533.7||0
1737032400000|2025-01-16 13:00:00|3535.7||3534.7||3535.7||3534.7||0
1737032700000|2025-01-16 13:05:00|3534.2||3534.7||3534.7||3533.2||0
1737033000000|2025-01-16 13:10:00|3534.2||3534.7||3534.7||3533.7||0
1737033300000|2025-01-16 13:15:00|3535.7||3533.7||3535.7||3533.7||0
1737033600000|2025-01-16 13:20:00|3533.2||3533.7||3533.7||3532.7||0
1737033900000|2025-01-16 13:25:00|3534.7|3527.7|3536.7|3525.2|3536.7|3527.7|3532.7|3525.2|0
1737034200000|2025-01-16 13:30:00|3537.2||3531.7||3539.2||3531.7||0
1737034500000|2025-01-16 13:35:00|3532.7||3532.7||3533.7||3530.7||0
1737034800000|2025-01-16 13:40:00|3531.7||3531.7||3531.7||3530.7||0
1737035100000|2025-01-16 13:45:00|3530.7||3531.7||3532.7||3530.7||0
1737035400000|2025-01-16 13:50:00|3531.2|3524.7|3529.2|3525.2|3531.2|3525.2|3528.7|3524.7|0
1737035700000|2025-01-16 13:55:00|3530.2|3524.7|3529.2|3524.2|3530.2|3524.7|3528.7|3524.2|0
1737036000000|2025-01-16 14:00:00|3530.2||3529.2||3530.2||3529.2||0
1737036300000|2025-01-16 14:05:00|3530.2|3523.7|3526.2|3521.7|3530.2|3523.7|3526.2|3521.7|0
1737036600000|2025-01-16 14:10:00|3527.2|3522.2|3529.2|3522.2|3529.2|3522.2|3526.2|3521.7|0
1737036900000|2025-01-16 14:15:00|3530.2||3532.2||3532.2||3529.2||0
1737037200000|2025-01-16 14:20:00|3531.7||3532.2||3532.2||3531.2||0
1737037500000|2025-01-16 14:25:00|3533.2|3522.7|3534.2|3523.2|3534.2|3523.2|3532.2|3522.7|0
1737037800000|2025-01-16 14:30:00|3533.7|3524.7|3529.2|3524.2|3533.7|3526.7|3528.2|3524.2|1
1737038100000|2025-01-16 14:35:00|3530.2|3523.7|3526.2|3520.2|3530.2|3523.7|3524.2|3519.7|0
1737038400000|2025-01-16 14:40:00|3527.2||3526.2||3529.2||3525.2||0
1737038700000|2025-01-16 14:45:00|3525.7|3519.7|3520.2|3515.7|3526.2|3520.2|3520.2|3515.7|0
1737039000000|2025-01-16 14:50:00|3519.7|3515.2|3520.2|3515.2|3522.2|3515.2|3519.2|3514.7|0
1737039300000|2025-01-16 14:55:00|3519.2|3514.7|3516.2|3511.2|3519.2|3514.7|3515.2|3511.2|0
1737039600000|2025-01-16 15:00:00|3515.7|3510.7|3521.7|3516.2|3522.2|3517.2|3515.7|3510.7|0
1737039900000|2025-01-16 15:05:00||3515.2||3515.2||3516.7||3514.2|0
1737040200000|2025-01-16 15:10:00||3515.7||3516.2||3516.2||3515.2|0
1737040500000|2025-01-16 15:15:00|3521.2|3515.2|3521.7|3515.7|3522.7|3516.2|3519.7|3515.2|0
1737040800000|2025-01-16 15:20:00|3522.7||3522.2||3522.7||3521.2||0
1737041100000|2025-01-16 15:25:00|3521.7||3520.2||3521.7||3520.2||0
1737041400000|2025-01-16 15:30:00|3519.7|3515.2|3521.2|3515.7|3523.2|3515.7|3519.7|3515.2|0
1737041700000|2025-01-16 15:35:00|3520.7|3515.2|3522.2|3515.7|3522.2|3515.7|3519.7|3515.2|0
1737042000000|2025-01-16 15:40:00|3521.7||3524.2||3524.2||3521.2||0
1737042300000|2025-01-16 15:45:00|3525.2||3523.2||3525.2||3522.2||0
1737042600000|2025-01-16 15:50:00|3524.2||3524.2||3525.2||3523.2||0
1737042900000|2025-01-16 15:55:00|3525.2|3516.7|3527.2|3517.7|3528.2|3517.7|3524.2|3516.7|0
1737043200000|2025-01-16 16:00:00|3526.2|3518.2|3528.2|3519.7|3529.2|3519.7|3526.2|3518.2|0
1737043500000|2025-01-16 16:05:00|3529.2|3520.2|3531.2|3521.7|3532.2|3521.7|3527.2|3520.2|0
1737043800000|2025-01-16 16:10:00|3530.7||3529.7||3531.7||3528.7||1
1737044100000|2025-01-16 16:15:00|3530.7||3527.7||3530.7||3526.7||0
1737044400000|2025-01-16 16:20:00|3527.2||3528.7||3528.7||3526.7||0
1737044700000|2025-01-16 16:25:00|3528.2||3530.7||3530.7||3527.7||0
1737045000000|2025-01-16 16:30:00|3573.2|3518.2|3539.2|3515.2|3573.2|3519.2|3533.2|3469.2|0
1737045300000|2025-01-16 16:35:00|3541.7|3515.7|3537.2|3511.7|3541.7|3518.7|3536.2|3471.7|0
1737045600000|2025-01-16 16:40:00|3538.2|3512.2|3537.7|3511.7|3543.2|3518.7|3536.2|3474.2|0
1737045900000|2025-01-16 16:45:00|3538.7|3512.2|3545.2|3513.2|3546.2|3519.2|3537.7|3512.2|0
1737046200000|2025-01-16 16:50:00|3544.7|3475.7|3585.2|3475.7|3585.2|3475.7|3542.7|3475.7|0
1737046500000|2025-01-16 16:55:00|3584.7|3477.7|3587.2|3477.7|3587.2|3477.7|3584.7|3477.7|0
1737047700000|2025-01-16 17:15:00|3584.7|3475.7|3587.2|3477.7|3587.2|3477.7|3584.7|3475.7|0
1737048300000|2025-01-16 17:25:00|3586.7||3587.2||3587.2||3586.7||0
1737048600000|2025-01-16 17:30:00|3585.2||3585.2||3585.2||3585.2||0
1737048900000|2025-01-16 17:35:00||3475.7||3475.7||3475.7||3475.7|0
1737051000000|2025-01-16 18:10:00|3587.2|3477.7|3587.2|3477.7|3587.2|3477.7|3587.2|3477.7|0
1737051300000|2025-01-16 18:15:00|3585.2||3585.2||3585.2||3585.2||0
1737051600000|2025-01-16 18:20:00||3475.7||3475.7||3475.7||3475.7|0
1737052200000|2025-01-16 18:30:00|3582.7||3582.7||3582.7||3582.7||0
1737052500000|2025-01-16 18:35:00||3473.7||3473.7||3473.7||3473.7|0
1737053100000|2025-01-16 18:45:00|3580.7|3471.2|3580.7|3471.2|3580.7|3471.2|3580.7|3471.2|0
1737054300000|2025-01-16 19:05:00|3582.7|3473.7|3582.7|3473.7|3582.7|3473.7|3582.7|3473.7|0
1737054900000|2025-01-16 19:15:00||3475.7||3475.7||3475.7||3475.7|0
1737055200000|2025-01-16 19:20:00|3584.7|3473.7|3582.7|3473.7|3584.7|3473.7|3582.7|3473.7|0
1737055500000|2025-01-16 19:25:00||3475.7||3475.7||3475.7||3475.7|0
1737056100000|2025-01-16 19:35:00|3582.2||3584.7||3584.7||3582.2||0
1737058500000|2025-01-16 20:15:00|3582.7|3473.7|3582.7|3473.7|3582.7|3473.7|3582.7|3473.7|0
1737059400000|2025-01-16 20:30:00|3584.7|3475.7|3584.7|3475.7|3584.7|3475.7|3584.7|3475.7|0
1737097200000|2025-01-17 07:00:00|3561.2|3504.2|3590.7|3480.7|3590.7|3506.2|3561.2|3478.7|0
1737099900000|2025-01-17 07:45:00|3602.2|3465.2|3602.2|3465.2|3602.2|3465.2|3602.2|3465.2|0
1737100500000|2025-01-17 07:55:00|3598.2|3461.7|3599.7|3470.2|3600.2|3470.2|3597.7|3461.7|0
1737100800000|2025-01-17 08:00:00|3612.2|3471.2|3544.7|3510.2|3612.2|3526.2|3544.7|3471.2|0
1737101100000|2025-01-17 08:05:00|3545.2|3511.2|3547.7|3534.7|3555.2|3535.7|3544.7|3511.2|0
1737101400000|2025-01-17 08:10:00|3548.2|3535.2|3544.7|3535.7|3548.2|3535.7|3544.7|3535.2|0
1737101700000|2025-01-17 08:15:00|3545.2||3542.2||3546.7||3542.2||0
1737102000000|2025-01-17 08:20:00|3541.7||3540.2||3542.7||3540.2||0
1737102300000|2025-01-17 08:25:00|3540.7||3540.2||3541.7||3540.2||0
1737102600000|2025-01-17 08:30:00|3539.7|3535.2|3542.7|3535.7|3542.7|3535.7|3539.2|3535.2|0
1737102900000|2025-01-17 08:35:00|3542.2||3543.2||3543.7||3541.7||0
1737103200000|2025-01-17 08:40:00|3542.7||3542.7||3544.2||3541.2||0
1737103500000|2025-01-17 08:45:00|3542.2||3541.7||3542.7||3540.7||0
1737103800000|2025-01-17 08:50:00|3541.2||3543.7||3544.2||3540.2||0
1737104100000|2025-01-17 08:55:00|3543.2|3536.7|3548.2|3538.7|3548.7|3538.7|3542.7|3536.7|0
1737104400000|2025-01-17 09:00:00|3548.7|3539.2|3551.7|3541.7|3551.7|3541.7|3545.2|3539.2|1
1737104700000|2025-01-17 09:05:00|3552.7|3542.7|3554.2|3544.7|3555.7|3544.7|3550.7|3542.7|0
1737105000000|2025-01-17 09:10:00|3554.7|3545.2|3556.7|3546.7|3556.7|3546.7|3554.2|3545.2|0
1737105300000|2025-01-17 09:15:00|3557.7|3547.7|3556.2|3547.7|3558.2|3547.7|3555.7|3547.7|0
1737105600000|2025-01-17 09:20:00|3556.7||3556.2||3556.7||3555.2||0
1737105900000|2025-01-17 09:25:00|3555.7||3555.2||3556.7||3554.7||0
1737106200000|2025-01-17 09:30:00|3555.7||3555.2||3556.7||3555.2||0
1737106500000|2025-01-17 09:35:00|3555.7||3553.7||3555.7||3553.2||0
1737106800000|2025-01-17 09:40:00|3554.2||3554.7||3556.7||3554.2||0
1737107100000|2025-01-17 09:45:00|3555.7||3555.7||3557.7||3554.7||0
1737107400000|2025-01-17 09:50:00|3555.2||3554.7||3555.7||3554.7||0
1737107700000|2025-01-17 09:55:00|3555.7||3556.7||3556.7||3554.7||0
1737108000000|2025-01-17 10:00:00|3556.2|3548.2|3558.2|3553.2|3558.2|3553.2|3556.2|3548.2|0
1737108300000|2025-01-17 10:05:00|3557.2|3553.7|3562.2|3557.2|3562.2|3557.2|3557.2|3553.2|0
1737108600000|2025-01-17 10:10:00|3561.2|3556.7|3561.7|3556.7|3562.2|3556.7|3560.7|3556.7|0
1737108900000|2025-01-17 10:15:00|3561.2|3556.2|3560.7|3555.2|3561.2|3556.2|3560.2|3555.2|0
1737109200000|2025-01-17 10:20:00||3555.7||3556.2||3556.2||3555.7|0
1737109800000|2025-01-17 10:30:00|3559.2|3554.7|3557.2|3552.7|3559.2|3554.7|3557.2|3552.7|1
1737110100000|2025-01-17 10:35:00|3557.7|3552.2|3555.7|3551.7|3557.7|3552.7|3555.7|3551.2|0
1737110400000|2025-01-17 10:40:00|3556.7||3555.7||3556.7||3555.7||0
1737110700000|2025-01-17 10:45:00|3556.7||3557.7||3557.7||3556.7||0
1737111000000|2025-01-17 10:50:00|3557.2|3549.7|3555.7|3547.7|3557.7|3549.7|3551.7|3547.2|0
1737111300000|2025-01-17 10:55:00|3556.7||3556.7||3556.7||3555.7||0
1737111600000|2025-01-17 11:00:00|3557.7|3548.2|3557.7|3548.7|3558.7|3548.7|3556.7|3548.2|0
1737111900000|2025-01-17 11:05:00|3558.7||3557.7||3558.7||3557.7||0
1737112200000|2025-01-17 11:10:00|3558.7||3557.7||3558.7||3557.7||0
1737112500000|2025-01-17 11:15:00|3558.7|3549.2|3559.7|3549.7|3559.7|3549.7|3557.7|3549.2|0
1737112800000|2025-01-17 11:20:00|3559.2||3558.7||3559.7||3558.7||0
1737113100000|2025-01-17 11:25:00|3558.2||3559.7||3559.7||3557.7||0
1737113700000|2025-01-17 11:35:00|3559.2||3558.7||3559.7||3558.7||0
1737114000000|2025-01-17 11:40:00|3559.7|3551.2|3561.2|3551.2|3561.2|3551.2|3559.7|3551.2|0
1737114300000|2025-01-17 11:45:00|3560.7||3560.2||3561.2||3560.2||0
1737114600000|2025-01-17 11:50:00|3561.2||3560.2||3561.2||3560.2||0
1737114900000|2025-01-17 11:55:00|3561.2||3560.2||3561.2||3560.2||0
1737115200000|2025-01-17 12:00:00|3561.2|3548.7|3573.2|3496.7|3610.7|3549.2|3559.7|3490.7|0
1737115500000|2025-01-17 12:05:00|3572.7|3497.7|3562.2|3552.7|3610.7|3552.7|3558.7|3497.7|0
1737115800000|2025-01-17 12:10:00|3561.2||3564.2||3564.2||3561.2||0
1737116100000|2025-01-17 12:15:00|3563.7||3564.2||3564.2||3563.2||0
1737116400000|2025-01-17 12:20:00|3565.2||3565.2||3566.2||3565.2||0
1737116700000|2025-01-17 12:25:00|3564.7|3553.2|3564.2|3554.7|3565.2|3554.7|3564.2|3553.2|0
1737117000000|2025-01-17 12:30:00|3563.7||3563.2||3563.7||3563.2||0
1737117300000|2025-01-17 12:35:00|3564.2||3562.2||3564.2||3562.2||0
1737117600000|2025-01-17 12:40:00|3561.2||3561.2||3562.2||3560.2||0
1737117900000|2025-01-17 12:45:00|3560.7||3560.2||3561.2||3560.2||0
1737118200000|2025-01-17 12:50:00|3561.2||3561.2||3561.2||3560.2||0
1737118500000|2025-01-17 12:55:00|3560.7||3559.2||3560.7||3559.2||0
1737118800000|2025-01-17 13:00:00|3558.7|3554.2|3559.2|3553.7|3560.2|3554.7|3558.2|3553.7|0
1737119100000|2025-01-17 13:05:00|3560.2||3561.2||3562.2||3560.2||0
1737119400000|2025-01-17 13:10:00|3562.2||3562.2||3562.2||3561.2||0
1737119700000|2025-01-17 13:15:00|3563.2||3563.2||3563.2||3562.2||0
1737120000000|2025-01-17 13:20:00|3567.5|3558|3565.5|3558|3567.5|3558|3565.5|3558|0
1737120300000|2025-01-17 13:25:00|3566.5||3570.5||3570.5||3565.5||0
1737120600000|2025-01-17 13:30:00|3570|3558.5|3569|3559|3570|3559|3566|3558.5|0
1737120900000|2025-01-17 13:35:00|3568||3565||3568||3565||0
1737121200000|2025-01-17 13:40:00|3566||3566||3566||3565||0
1737121500000|2025-01-17 13:45:00|3565.5||3565||3566||3565||0
1737121800000|2025-01-17 13:50:00|3564.5||3564||3564.5||3564||0
1737122100000|2025-01-17 13:55:00|3565||3566||3566||3564||0
1737122400000|2025-01-17 14:00:00|3565.5||3565.5||3566.5||3565||0
1737122700000|2025-01-17 14:05:00|3566.5||3566.5||3567.5||3565.5||0
1737123000000|2025-01-17 14:10:00|3567.5||3572.5||3572.5||3567.5||0
1737123300000|2025-01-17 14:15:00|3572||3567.5||3572||3567.5||0
1737123600000|2025-01-17 14:20:00|3568.5||3567.5||3568.5||3566.5||0
1737123900000|2025-01-17 14:25:00|3567|3560|3571|3561|3572.5|3561|3566.5|3560|0
1737124200000|2025-01-17 14:30:00|3570.5|3560.5|3563.5|3559|3571|3560.5|3563.5|3559|0
1737124500000|2025-01-17 14:35:00|3564.5|3558.5|3561.5|3557|3565.5|3558.5|3560.5|3556.5|0
1737124800000|2025-01-17 14:40:00|3561||3563.5||3563.5||3561||0
1737125100000|2025-01-17 14:45:00|3564.5||3566.5||3567.5||3564.5||0
1737125400000|2025-01-17 14:50:00|3566|3557.5|3565.5|3558|3568.5|3558|3564.5|3557.5|0
1737125700000|2025-01-17 14:55:00|3566.5||3565.5||3567.5||3565.5||0
1737126000000|2025-01-17 15:00:00|3566.5|3559|3567.5|3560|3569.5|3560|3566.5|3559|0
1737126300000|2025-01-17 15:05:00|3568.5||3566.5||3569.5||3566.5||0
1737126600000|2025-01-17 15:10:00|3566||3566.5||3567.5||3565.5||0
1737126900000|2025-01-17 15:15:00|3567.5||3567.5||3568.5||3566.5||0
1737127200000|2025-01-17 15:20:00|3568.5||3567.5||3568.5||3566.5||0
1737127500000|2025-01-17 15:25:00|3568.5||3569.5||3569.5||3567||1
1737127800000|2025-01-17 15:30:00|3570.5||3569.5||3570.5||3568.5||0
1737128100000|2025-01-17 15:35:00|3569|3560.5|3570.5|3561|3571.5|3561|3568|3560.5|0
1737128400000|2025-01-17 15:40:00|3571.5|3561.5|3570.5|3562|3571.5|3562|3570.5|3561.5|0
1737128700000|2025-01-17 15:45:00|3571.5||3570.5||3571.5||3570.5||0
1737129000000|2025-01-17 15:50:00|3571.5|3563|3571.5|3563|3573.5|3563|3571.5|3563|0
1737129300000|2025-01-17 15:55:00|3570.5||3571.5||3571.5||3570.5||0
1737129600000|2025-01-17 16:00:00|3572.5|3564|3573.5|3564|3573.5|3564|3572.5|3564|0
1737129900000|2025-01-17 16:05:00|3573|3565|3575.5|3566|3575.5|3566|3572.5|3565|0
1737130200000|2025-01-17 16:10:00|3575||3575.5||3575.5||3574.5||0
1737130500000|2025-01-17 16:15:00|3576.5||3576.5||3576.5||3575.5||0
1737130800000|2025-01-17 16:20:00|3575.5|3566.5|3577.5|3567|3577.5|3567|3575.5|3566.5|0
1737131100000|2025-01-17 16:25:00|3577||3575.5||3577||3575.5||0
1737131400000|2025-01-17 16:30:00|3579|3562|3602|3528.5|3628|3562.5|3579|3515|0
1737131700000|2025-01-17 16:35:00|3601|3529|3583|3549|3601|3562|3582|3529|0
1737132000000|2025-01-17 16:40:00|3588.5|3548|3588|3517.5|3626.5|3548|3581.5|3517.5|0
1737132300000|2025-01-17 16:45:00|3587.5|3508|3581.5|3517.5|3587.5|3517.5|3581.5|3508|0
1737356400000|2025-01-20 07:00:00|3581.5|3517.5|3581.5|3517.5|3581.5|3517.5|3581.5|3517.5|0
1737359100000|2025-01-20 07:45:00|3639|3503|3639|3503|3639|3503|3639|3503|0
1737359400000|2025-01-20 07:50:00|3645|3503.5|3652.5|3510|3652.5|3510|3645|3503.5|0
1737359700000|2025-01-20 07:55:00|3645.5|3486.5|3608.5|3510|3645.5|3510|3608.5|3486.5|0
1737360000000|2025-01-20 08:00:00|3607.5|3510.5|3576.5|3565.5|3626|3565.5|3571.5|3510.5|0
1737360300000|2025-01-20 08:05:00|3577|3566|3579|3568.5|3579|3568.5|3575|3566|0
1737360600000|2025-01-20 08:10:00|3579.5|3569|3580.5|3575|3581.5|3575|3579.5|3569|0
1737360900000|2025-01-20 08:15:00|3580|3576|3577.5|3572|3580|3576|3577.5|3572|0
1737361200000|2025-01-20 08:20:00|3576.5|3572.5|3576|3570.5|3576.5|3572.5|3574.5|3570|0
1737361500000|2025-01-20 08:25:00|3576.5|3570|3575|3569.5|3576.5|3570.5|3574.5|3569.5|0
1737361800000|2025-01-20 08:30:00|3575.5||3577||3577||3575.5||0
1737362100000|2025-01-20 08:35:00|3576.5||3577||3577||3576||0
1737362400000|2025-01-20 08:40:00|3576.5||3575||3576.5||3575||0
1737362700000|2025-01-20 08:45:00|3575.5|3569|3573.5|3568.5|3575.5|3569|3573.5|3568.5|0
1737363000000|2025-01-20 08:50:00|3572.5|3568|3572|3566.5|3572.5|3568|3571|3566|0
1737363300000|2025-01-20 08:55:00|3572.5||3572||3573||3572||0
1737363600000|2025-01-20 09:00:00|3571.5|3566|3571|3565.5|3571.5|3566|3570|3565.5|0
1737363900000|2025-01-20 09:05:00|3571.5||3571.5||3572.5||3571.5||0
1737364200000|2025-01-20 09:10:00|3572||3572||3572.5||3571.5||0
1737364500000|2025-01-20 09:15:00|3571.5|3565|3570.5|3564.5|3571.5|3565|3569.5|3564.5|0
1737364800000|2025-01-20 09:20:00|3571||3570.5||3571.5||3570.5||0
1737365100000|2025-01-20 09:25:00|3570||3570||3570||3569.5||0
1737365400000|2025-01-20 09:30:00|3569.5|3564|3569|3564|3569.5|3564|3569|3564|0
1737365700000|2025-01-20 09:35:00||3563.5||3563.5||3563.5||3563.5|0
1737366000000|2025-01-20 09:40:00|3569.5||3570.5||3570.5||3569.5||0
1737366300000|2025-01-20 09:45:00|3571||3570||3571||3570||0
1737366600000|2025-01-20 09:50:00|3569.5||3570.5||3570.5||3569||0
1737366900000|2025-01-20 09:55:00|3570||3569.5||3570||3569||0
1737367200000|2025-01-20 10:00:00|3569||3567.5||3569||3567.5||0
1737367500000|2025-01-20 10:05:00|3567|3563|3567.5|3562.5|3567.5|3563|3567|3562.5|0
1737367800000|2025-01-20 10:10:00|3566.5|3562|3568|3562.5|3568|3562.5|3566.5|3562|1
1737368100000|2025-01-20 10:15:00|3568.5||3568.5||3568.5||3567.5||0
1737368400000|2025-01-20 10:20:00|3569.5||3570||3570||3569.5||0
1737368700000|2025-01-20 10:25:00|3569.5|3562|3566|3561.5|3569.5|3562|3566|3561|0
1737369000000|2025-01-20 10:30:00|3566.5|3561|3565.5|3560.5|3566.5|3561|3564.5|3560|0
1737369300000|2025-01-20 10:35:00|3564.5|3560|3564|3559|3564.5|3560|3563.5|3559|0
1737369600000|2025-01-20 10:40:00|3564.5|3559.5|3564.5|3559.5|3564.5|3559.5|3564.5|3559|0
1737369900000|2025-01-20 10:45:00|3565||3565||3565||3565||0
1737370200000|2025-01-20 10:50:00|3565.5||3565.5||3565.5||3565.5||0
1737370500000|2025-01-20 10:55:00|3565||3565||3565||3565||0
1737370800000|2025-01-20 11:00:00|3565.5||3566.5||3566.5||3565.5||0
1737371100000|2025-01-20 11:05:00|3566||3565.5||3566||3564.5||0
1737371700000|2025-01-20 11:15:00|3565|3559|3563.5|3559|3565|3559|3563.5|3559|0
1737372000000|2025-01-20 11:20:00|3564|3559.5|3563.5|3558.5|3564|3559.5|3563|3558.5|0
1737372300000|2025-01-20 11:25:00|3563|3558|3563|3558|3563|3558.5|3562.5|3558|0
1737372600000|2025-01-20 11:30:00|3563.5|3558.5|3564|3558.5|3564|3558.5|3563.5|3558|0
1737372900000|2025-01-20 11:35:00|3564.5||3564.5||3564.5||3564.5||0
1737373200000|2025-01-20 11:40:00|3565||3564.5||3565||3564||0
1737373500000|2025-01-20 11:45:00|3564||3564||3564||3563.5||0
1737373800000|2025-01-20 11:50:00|3563.5||3563||3563.5||3563||0
1737374100000|2025-01-20 11:55:00|3563.5||3563.5||3563.5||3563.5||0
1737374400000|2025-01-20 12:00:00|3567|3550|3563|3553|3567.5|3553|3563|3504|0
1737374700000|2025-01-20 12:05:00|3563.5|3554|3564|3554|3564|3554|3563.5|3554|0
1737375300000|2025-01-20 12:15:00|3564.5|3555|3562.5|3555|3564.5|3555|3562.5|3555|0
1737375600000|2025-01-20 12:20:00|3563||3562||3563||3562||0
1737375900000|2025-01-20 12:25:00|3562.5||3563||3563||3562.5||0
1737376200000|2025-01-20 12:30:00|3563.5||3562.5||3563.5||3562.5||0
1737376500000|2025-01-20 12:35:00|3563||3563||3563||3563||0
1737377100000|2025-01-20 12:45:00|3563.5||3562.5||3563.5||3562.5||0
1737377400000|2025-01-20 12:50:00|3562||3562||3562||3561.5||0
1737377700000|2025-01-20 12:55:00|3562.5||3561.5||3562.5||3561.5||0
1737378000000|2025-01-20 13:00:00|3562||3561||3562||3561||0
1737378300000|2025-01-20 13:05:00|3560.5||3560||3560.5||3560||0
1737378600000|2025-01-20 13:10:00|3559.5|3554.5|3558|3553.5|3559.5|3554.5|3558|3553.5|0
1737378900000|2025-01-20 13:15:00|3558.5|3554|3559.5|3554|3559.5|3554|3558.5|3554|0
1737379200000|2025-01-20 13:20:00|3559||3559.5||3559.5||3558.5||0
1737379500000|2025-01-20 13:25:00|3559|3553.5|3558.5|3553.5|3559|3553.5|3558.5|3553.5|0
1737379800000|2025-01-20 13:30:00|3556.5|3553|3582|3576.5|3582|3576.5|3556.5|3552|1
1737380100000|2025-01-20 13:35:00|3581.5|3575.5|3575.5|3570.5|3581.5|3575.5|3571.5|3566.5|0
1737380400000|2025-01-20 13:40:00|3574.5|3569.5|3578.5|3573.5|3579.5|3574.5|3572.5|3567.5|0
1737380700000|2025-01-20 13:45:00|3578|3574.5|3579|3574.5|3581|3576.5|3577.5|3574.5|0
1737381000000|2025-01-20 13:50:00|3578.5|3573.5|3580.5|3575.5|3580.5|3575.5|3578|3573.5|0
1737381300000|2025-01-20 13:55:00|3580|3576.5|3582.5|3577.5|3583|3578.5|3579.5|3576.5|0
1737381600000|2025-01-20 14:00:00|3582|3578.5|3584.5|3579.5|3586|3581.5|3582|3578.5|0
1737381900000|2025-01-20 14:05:00|3584|3578.5|3579|3574.5|3584|3578.5|3578.5|3574.5|0
1737382200000|2025-01-20 14:10:00|3579.5|3573.5|3579|3574.5|3580|3575.5|3578.5|3573.5|0
1737382500000|2025-01-20 14:15:00|3579.5|3575.5|3581.5|3576.5|3581.5|3576.5|3579.5|3575.5|0
1737382800000|2025-01-20 14:20:00|3582|3577.5|3583.5|3578.5|3584|3579.5|3582|3577.5|0
1737383100000|2025-01-20 14:25:00|3583|3577.5|3583.5|3578.5|3584|3579.5|3581.5|3577.5|0
1737383400000|2025-01-20 14:30:00|3582.5|3578|3584.5|3579.5|3585|3580|3582.5|3577.5|0
1737383700000|2025-01-20 14:35:00|3585|3579|3584.5|3579.5|3585|3579.5|3583.5|3578.5|0
1737384000000|2025-01-20 14:40:00|3583.5|3579|3587.5|3583|3588|3583.5|3583.5|3578.5|0
1737384300000|2025-01-20 14:45:00|3587|3582.5|3585|3580|3587|3582.5|3584.5|3580|0
1737384600000|2025-01-20 14:50:00|3584.5|3579.5|3590.5|3517|3637.5|3581|3584.5|3516.5|0
1737384900000|2025-01-20 14:55:00|3593|3519|3584|3574|3637.5|3574|3583.5|3519|0
1737385200000|2025-01-20 15:00:00|3583.5|3574.5|3587|3577|3587|3577|3583|3574.5|0
1737385500000|2025-01-20 15:05:00|3587.5|3577.5|3598.5|3587.5|3598.5|3587.5|3587.5|3577.5|0
1737385800000|2025-01-20 15:10:00|3818|3583|3598.5|3593.5|3818|3595|3598|3583|0
1737386100000|2025-01-20 15:15:00|3599|3594|3598|3593|3599.5|3594|3597|3592.5|1
1737386400000|2025-01-20 15:20:00|3597.5|3592.5|3597.5|3592.5|3598|3593|3597|3592.5|0
1737386700000|2025-01-20 15:25:00|3598|3593|3600.5|3595|3601|3595.5|3598|3593|0
1737387000000|2025-01-20 15:30:00|3601|3595.5|3601.5|3596.5|3602|3596.5|3601|3595.5|0
1737387300000|2025-01-20 15:35:00|3601|3596|3601.5|3596.5|3602.5|3597|3600.5|3595.5|0
1737387600000|2025-01-20 15:40:00|3601|3596|3597.5|3592.5|3601|3596|3597.5|3592.5|0
1737387900000|2025-01-20 15:45:00|3597|3592|3598.5|3593.5|3598.5|3593.5|3596|3590.5|0
1737388200000|2025-01-20 15:50:00|3598|3593|3598|3593|3599|3593|3598|3593|0
1737388500000|2025-01-20 15:55:00|3598.5|3593.5|3599|3594|3599.5|3594.5|3598|3593.5|0
1737388800000|2025-01-20 16:00:00|3599.5|3594.5|3600|3595|3601|3596.5|3599.5|3594.5|0
1737389100000|2025-01-20 16:05:00|3599.5|3594.5|3597|3591.5|3599.5|3594.5|3597|3591.5|0
1737389400000|2025-01-20 16:10:00|3596.5|3591|3594.5|3589.5|3596.5|3591|3594|3589|1
1737389700000|2025-01-20 16:15:00|3594|3589|3597.5|3589.5|3597.5|3589.5|3593.5|3589|0
1737390000000|2025-01-20 16:20:00|3598||3598.5||3598.5||3597||0
1737390300000|2025-01-20 16:25:00|3599||3601||3601||3599||0
1737390600000|2025-01-20 16:30:00|3635|3539|3605|3568|3635|3586.5|3604.5|3531|0
1737390900000|2025-01-20 16:35:00|3607|3568.5|3609|3577|3617.5|3583|3602.5|3568.5|0
1737391200000|2025-01-20 16:40:00|3608|3577.5|3610|3577|3647.5|3582.5|3603|3531.5|0
1737391500000|2025-01-20 16:45:00|3609.5|3577.5|3608|3577|3610|3582.5|3603.5|3576.5|0
1737391800000|2025-01-20 16:50:00|3607.5|3539|3609.5|3582.5|3655|3582.5|3603|3532.5|0
1737392100000|2025-01-20 16:55:00|3609|3576.5|3608.5|3582.5|3654.5|3583|3603|3532.5|0
1737392400000|2025-01-20 17:00:00|3607.5|3538|3604|3577|3610|3582.5|3603|3538|0
1737392700000|2025-01-20 17:05:00|3603.5|3577.5|3601|3534.5|3609|3582.5|3601|3534.5|0
1737393300000|2025-01-20 17:15:00|3600.5||3601||3601||3600.5||0
1737393600000|2025-01-20 17:20:00|3603|3536.5|3597|3532.5|3603|3536.5|3597|3532.5|0
1737393900000|2025-01-20 17:25:00|3599|3530.5|3605|3530|3605|3532.5|3585|3519|0
1737394200000|2025-01-20 17:30:00|3607|3532|3607|3532|3607|3532|3607|3532|0
1737394500000|2025-01-20 17:35:00|3609|3534|3611|3536|3611|3536|3609|3534|0
1737394800000|2025-01-20 17:40:00|3613|3534|3601|3536|3613|3536|3601|3534|0
1737395100000|2025-01-20 17:45:00||3534||3534||3536||3534|0
1737395400000|2025-01-20 17:50:00|3603|3536|3603|3536|3603|3536|3603|3536|0
1737395700000|2025-01-20 17:55:00|3601||3599||3601||3599||0
1737396000000|2025-01-20 18:00:00||3534||3534||3534||3534|0
1737397500000|2025-01-20 18:25:00||3532||3532||3532||3532|0
1737397800000|2025-01-20 18:30:00|3598.5||3598.5||3598.5||3598.5||0
1737398100000|2025-01-20 18:35:00|3599||3599||3599||3599||0
1737398400000|2025-01-20 18:40:00||3534||3534||3534||3534|0
1737399000000|2025-01-20 18:50:00||3536||3536||3536||3536|0
1737400200000|2025-01-20 19:10:00||3534||3534||3534||3534|0
1737401100000|2025-01-20 19:25:00||3536||3536||3536||3536|0
1737404400000|2025-01-20 20:20:00||3538||3538||3538||3538|0
1737405600000|2025-01-20 20:40:00||3540||3540||3540||3540|0
1737405900000|2025-01-20 20:45:00||3542||3542||3542||3542|0
1737442800000|2025-01-21 07:00:00|3608|3551|3638|3526.5|3638|3553|3608|3524.5|0
1737444900000|2025-01-21 07:35:00|3651.5|3525.5|3651.5|3525.5|3651.5|3525.5|3651.5|3525.5|0
1737445800000|2025-01-21 07:50:00|3657.5|3519.5|3658|3505|3660.5|3519.5|3657.5|3505|0
1737446100000|2025-01-21 07:55:00|3645.5|3517.5|3637|3536|3645.5|3536|3637|3517.5|0
1737446400000|2025-01-21 08:00:00|3636.5|3536.5|3604.5|3595|3656|3595|3598|3533.5|0
1737446700000|2025-01-21 08:05:00|3605|3595.5|3613|3608|3614.5|3610|3605|3595.5|0
1737447000000|2025-01-21 08:10:00|3612.5|3607|3607|3603|3612.5|3607|3606|3601|0
1737447300000|2025-01-21 08:15:00|3606.5|3602|3613|3608|3613|3608|3606.5|3602|0
1737447600000|2025-01-21 08:20:00|3613.5|3609|3610|3606|3614|3609|3610|3605|0
1737447900000|2025-01-21 08:25:00|3610.5|3606.5|3614|3609|3614.5|3610|3610.5|3606.5|0
1737448200000|2025-01-21 08:30:00|3614.5|3609.5|3617|3612|3617|3612|3613.5|3609|0
1737448500000|2025-01-21 08:35:00|3616.5|3612.5|3621|3616|3621|3616|3616|3612.5|0
1737448800000|2025-01-21 08:40:00|3620.5|3616.5|3621|3616|3622.5|3618|3620.5|3616|0
1737449100000|2025-01-21 08:45:00|3620|3614.5|3620|3615.5|3620|3615.5|3620|3614.5|0
1737449400000|2025-01-21 08:50:00|3619.5|3614.5|3618|3613.5|3620.5|3615.5|3618|3613.5|0
1737449700000|2025-01-21 08:55:00|3617|3612|3616.5|3611|3617.5|3613|3616|3611|0
1737450000000|2025-01-21 09:00:00|3617|3611.5|3618.5|3614|3619|3614|3617|3611.5|0
1737450300000|2025-01-21 09:05:00|3619|3613|3618|3613|3619|3614|3618|3613|0
1737450600000|2025-01-21 09:10:00|3618.5|3613.5|3622|3617|3622|3617|3618.5|3613.5|0
1737450900000|2025-01-21 09:15:00|3621.5|3616|3617|3612|3621.5|3616|3617|3612|0
1737451200000|2025-01-21 09:20:00|3616.5|3611|3618.5|3613|3618.5|3613|3616|3611|0
1737451500000|2025-01-21 09:25:00|3618|3612|3618|3613|3618.5|3613|3614.5|3611|1
1737451800000|2025-01-21 09:30:00|3676|3612.5|3620.5|3615.5|3676|3615.5|3620|3604.5|0
1737452100000|2025-01-21 09:35:00|3621|3616|3619|3614.5|3622|3617.5|3619|3614.5|0
1737452400000|2025-01-21 09:40:00|3619.5|3615|3620|3615.5|3620|3615.5|3619|3614.5|0
1737452700000|2025-01-21 09:45:00|3619.5|3614.5|3620.5|3615.5|3620.5|3615.5|3619|3614.5|0
1737453000000|2025-01-21 09:50:00|3620||3620||3620.5||3620||0
1737453300000|2025-01-21 09:55:00|3620.5|3616|3624|3612.5|3624|3616.5|3620.5|3612.5|0
1737453600000|2025-01-21 10:00:00|3624.5|3613|3624|3619|3624.5|3620|3621|3613|0
1737453900000|2025-01-21 10:05:00|3624.5|3620|3624.5|3620|3625|3620|3624|3619|0
1737454200000|2025-01-21 10:10:00|3625|3621|3624|3619|3626|3621|3624|3619|0
1737454500000|2025-01-21 10:15:00|3623.5|3618|3623|3618|3623.5|3618|3623|3618|0
1737454800000|2025-01-21 10:20:00|3623.5|3619|3626|3621|3626.5|3621|3623.5|3619|0
1737455100000|2025-01-21 10:25:00|3625.5|3620|3624.5|3620|3625.5|3620|3624|3619|0
1737455400000|2025-01-21 10:30:00|3624||3625||3625||3624||0
1737455700000|2025-01-21 10:35:00|3624.5|3619|3625|3620|3625|3620|3624|3619|0
1737456300000|2025-01-21 10:45:00|3625.5|3621|3625|3620|3625.5|3621|3625|3620|0
1737456600000|2025-01-21 10:50:00|3625.5|3621|3625|3621|3625.5|3621|3625|3621|0
1737456900000|2025-01-21 10:55:00|3624.5|3620|3622|3617|3624.5|3620|3622|3617|2
1737457200000|2025-01-21 11:00:00|3621.5|3617.5|3623.5|3617.5|3623.5|3617.5|3621|3617.5|1
1737457500000|2025-01-21 11:05:00|3624||3624.5||3624.5||3623.5||0
1737457800000|2025-01-21 11:10:00|3625||3624.5||3625||3624||0
1737458100000|2025-01-21 11:15:00|3625||3624.5||3625||3623||0
1737458400000|2025-01-21 11:20:00|3624||3623.5||3624||3623.5||0
1737458700000|2025-01-21 11:25:00|3621.5|3616|3621|3615.5|3622|3616|3619.5|3615|0
1737459000000|2025-01-21 11:30:00|3621.5|3615|3621.5|3614.5|3621.5|3615.5|3619.5|3614.5|0
1737459300000|2025-01-21 11:35:00|3622||3624.5||3624.5||3622||0
1737459600000|2025-01-21 11:40:00|3624||3624.5||3624.5||3623.5||0
1737459900000|2025-01-21 11:45:00|3623.5||3624.5||3624.5||3623.5||0
1737460200000|2025-01-21 11:50:00|3624||3625||3625||3623.5||0
1737460500000|2025-01-21 11:55:00|3624.5||3624||3624.5||3622||0
1737460800000|2025-01-21 12:00:00|3626|3610|3624|3618.5|3626|3618.5|3623|3559|0
1737461100000|2025-01-21 12:05:00|3624.5|3619|3626.5|3621.5|3626.5|3621.5|3624.5|3619|0
1737461400000|2025-01-21 12:10:00|3627|3622.5|3628|3623.5|3628|3623.5|3627|3622.5|0
1737461700000|2025-01-21 12:15:00|3628.5|3622.5|3627|3622.5|3628.5|3622.5|3626|3621.5|0
1737462000000|2025-01-21 12:20:00|3626.5|3621.5|3626|3621.5|3626.5|3621.5|3626|3621.5|0
1737462300000|2025-01-21 12:25:00|3625.5|3620.5|3626.5|3621|3626.5|3621|3625|3620.5|0
1737462600000|2025-01-21 12:30:00|3627||3627||3628||3627||0
1737462900000|2025-01-21 12:35:00|3626.5||3627||3627||3626||0
1737463200000|2025-01-21 12:40:00|3626.5|3620.5|3625.5|3620|3626.5|3622|3625|3620|1
1737463500000|2025-01-21 12:45:00|3626|3620.5|3626|3619|3626|3620.5|3626|3619|0
1737463800000|2025-01-21 12:50:00|3626.5||3628||3628||3626.5||0
1737464100000|2025-01-21 12:55:00|3627.5||3628.5||3629||3627.5||0
1737464700000|2025-01-21 13:05:00|3628||3625.5||3628||3625.5||0
1737465000000|2025-01-21 13:10:00|3626||3625.5||3626||3625.5||0
1737465300000|2025-01-21 13:15:00|3632.5|3612.5|3624|3615|3632.5|3615|3624|3612.5|0
1737465600000|2025-01-21 13:20:00|3624.5||3624||3624.5||3624||0
1737465900000|2025-01-21 13:25:00|3623.5||3623||3623.5||3623||0
1737466200000|2025-01-21 13:30:00|3623.5||3625||3625||3623.5||0
1737466500000|2025-01-21 13:35:00|3624.5||3624||3624.5||3623||0
1737466800000|2025-01-21 13:40:00|3623.5||3623||3623.5||3622||0
1737467100000|2025-01-21 13:45:00|3623.5||3624||3624||3623||0
1737467400000|2025-01-21 13:50:00|3624.5||3625.5||3625.5||3624||0
1737467700000|2025-01-21 13:55:00|3626|3615.5|3627.5|3616|3627.5|3616|3626|3615.5|0
1737468000000|2025-01-21 14:00:00|3628|3616.5|3627|3617|3628.5|3617|3627|3616.5|0
1737468300000|2025-01-21 14:05:00|3626.5||3627.5||3627.5||3626||0
1737468600000|2025-01-21 14:10:00|3627||3626||3628||3626||0
1737468900000|2025-01-21 14:15:00|3626.5||3626||3627.5||3626||0
1737469200000|2025-01-21 14:20:00|3625.5||3626.5||3626.5||3625||0
1737469500000|2025-01-21 14:25:00|3627||3627.5||3627.5||3627||0
1737469800000|2025-01-21 14:30:00|3627||3624||3627.5||3624||0
1737470100000|2025-01-21 14:35:00|3624.5||3625||3625.5||3624||0
1737470400000|2025-01-21 14:40:00|3624.5||3625.5||3626||3622||0
1737470700000|2025-01-21 14:45:00|3625||3627||3628||3625||0
1737471000000|2025-01-21 14:50:00|3627.5||3624.5||3627.5||3624||0
1737471300000|2025-01-21 14:55:00|3625||3627.5||3627.5||3625||0
1737471600000|2025-01-21 15:00:00|3627||3625||3627.5||3625||0
1737471900000|2025-01-21 15:05:00|3624||3624.5||3625||3623||0
1737472200000|2025-01-21 15:10:00|3625|3616.5|3621|3615.5|3625.5|3616.5|3621|3615.5|0
1737472500000|2025-01-21 15:15:00|3621.5|3616|3624|3616|3624|3616|3621.5|3616|0
1737472800000|2025-01-21 15:20:00|3624.5|3616.5|3627.5|3617|3628|3617|3624.5|3616.5|0
1737473100000|2025-01-21 15:25:00|3628||3628||3628||3627||0
1737473400000|2025-01-21 15:30:00|3628.5|3617.5|3630|3619|3630|3619|3628|3617.5|0
1737474000000|2025-01-21 15:40:00|3630.5||3629||3630.5||3629||0
1737474300000|2025-01-21 15:45:00|3628||3626.5||3628||3626.5||0
1737474600000|2025-01-21 15:50:00|3626||3628||3628||3626||0
1737474900000|2025-01-21 15:55:00|3628.5||3629.5||3629.5||3628||0
1737475200000|2025-01-21 16:00:00|3629||3629||3629||3629||0
1737475500000|2025-01-21 16:05:00|3629.5||3630.5||3630.5||3626||1
1737475800000|2025-01-21 16:10:00|3630||3630||3630.5||3630||0
1737476100000|2025-01-21 16:15:00|3629.5||3629||3629.5||3629||0
1737476400000|2025-01-21 16:20:00|3629.5||3630||3630||3629.5||0
1737476700000|2025-01-21 16:25:00|3630.5|3619.5|3630.5|3620|3631|3620|3630|3619.5|0
1737477000000|2025-01-21 16:30:00|3633|3617.5|3638|3612|3681|3617.5|3633|3611|0
1737477300000|2025-01-21 16:35:00|3638.5|3613|3678|3610|3678|3613|3637.5|3610|0
1737478200000|2025-01-21 16:50:00|3689.5|3566|3678.5|3573.5|3689.5|3573.5|3678.5|3566|0
1737479400000|2025-01-21 17:10:00|3686.5||3686.5||3686.5||3686.5||0
1737529200000|2025-01-22 07:00:00|3686.5|3573.5|3686.5|3573.5|3686.5|3573.5|3686.5|3573.5|0
1737531300000|2025-01-22 07:35:00|3716|3589.5|3716|3589.5|3716|3589.5|3716|3589.5|0
1737532200000|2025-01-22 07:50:00||3590||3596||3596||3590|0
1737532500000|2025-01-22 07:55:00|3703|3596.5|3670.5|3621.5|3703|3621.5|3670.5|3596.5|0
1737532800000|2025-01-22 08:00:00|3669.5|3622|3698.5|3580.5|3700|3632.5|3645|3579|0
1737533400000|2025-01-22 08:10:00|3697|3581|3644|3633|3697|3633|3644|3581|0
1737533700000|2025-01-22 08:15:00|3644.5|3634|3649|3637|3649.5|3637|3644.5|3634|0
1737534000000|2025-01-22 08:20:00|3648.5|3637.5|3648|3640.5|3649|3640.5|3647|3637.5|0
1737534300000|2025-01-22 08:25:00|3647.5|3642.5|3654|3645|3654|3645|3647|3642.5|0
1737534600000|2025-01-22 08:30:00|3654.5|3646|3657|3647|3657.5|3647|3654.5|3646|0
1737534900000|2025-01-22 08:35:00|3656.5||3654.5||3656.5||3653||0
1737535200000|2025-01-22 08:40:00|3654||3653.5||3655||3653||0
1737535500000|2025-01-22 08:45:00|3653||3655||3655||3653||0
1737535800000|2025-01-22 08:50:00|3654.5||3655||3655||3654||0
1737536100000|2025-01-22 08:55:00|3655.5||3655||3655.5||3654||0
1737536400000|2025-01-22 09:00:00|3654.5||3653||3656||3653||0
1737536700000|2025-01-22 09:05:00|3653.5||3651||3653.5||3650||0
1737537000000|2025-01-22 09:10:00|3651.5|3647.5|3651|3645|3652.5|3647.5|3651|3645|2
1737537300000|2025-01-22 09:15:00|3651.5||3652||3653||3651.5||0
1737537600000|2025-01-22 09:20:00|3651.5|3644.5|3649|3644|3651.5|3644.5|3649|3643.5|0
1737537900000|2025-01-22 09:25:00|3649.5|3643.5|3650|3644|3650|3644|3649|3643.5|0
1737538200000|2025-01-22 09:30:00|3649.5|3643.5|3648|3643|3649.5|3643.5|3648|3643|0
1737538500000|2025-01-22 09:35:00|3648.5|3642.5|3647|3642|3649|3643|3647|3642|0
1737538800000|2025-01-22 09:40:00|3647.5|3642.5|3649.5|3642.5|3650|3642.5|3647.5|3642.5|0
1737539100000|2025-01-22 09:45:00|3649|3642|3648|3642|3649|3642|3648|3642|0
1737539400000|2025-01-22 09:50:00|3647.5|3642.5|3647|3642|3647.5|3642.5|3647|3642|0
1737539700000|2025-01-22 09:55:00|3647.5|3642.5|3648|3642.5|3648.5|3642.5|3647.5|3642.5|0
1737540000000|2025-01-22 10:00:00|3648.5||3650||3650.5||3648.5||0
1737540300000|2025-01-22 10:05:00|3650.5|3643.5|3654|3643.5|3654.5|3643.5|3650.5|3643.5|0
1737540600000|2025-01-22 10:10:00|3653||3653||3653||3653||0
1737540900000|2025-01-22 10:15:00|3652.5|3644.5|3655.5|3644.5|3655.5|3644.5|3652.5|3644.5|0
1737541200000|2025-01-22 10:20:00|3655||3654||3655.5||3654||0
1737541500000|2025-01-22 10:25:00|3654.5||3654||3654.5||3654||0
1737541800000|2025-01-22 10:30:00|3654.5||3654||3654.5||3654||0
1737542100000|2025-01-22 10:35:00|3653.5||3654||3654.5||3653||0
1737542400000|2025-01-22 10:40:00|3653.5||3654||3654.5||3653.5||0
1737542700000|2025-01-22 10:45:00|3654.5||3654||3655||3654||0
1737543000000|2025-01-22 10:50:00|3654.5||3653.5||3654.5||3653||0
1737543300000|2025-01-22 10:55:00|3654||3655.5||3655.5||3654||0
1737543600000|2025-01-22 11:00:00|3656|3650|3656|3650.5|3656.5|3653.5|3656|3650|2
1737543900000|2025-01-22 11:05:00|3656.5|3650|3656|3649.5|3656.5|3650|3654|3649|0
1737544200000|2025-01-22 11:10:00|3655.5||3655.5||3655.5||3655||0
1737544500000|2025-01-22 11:15:00|3655|3649|3656|3649.5|3656|3649.5|3655|3649|0
1737544800000|2025-01-22 11:20:00|3656.5|3586|3706|3586|3706|3586|3656.5|3586|0
1737545100000|2025-01-22 11:25:00|3704|3587|3657.5|3647|3704|3647|3657|3587|0
1737545400000|2025-01-22 11:30:00|3657||3656||3658||3655||0
1737545700000|2025-01-22 11:35:00|3655.5||3655.5||3655.5||3655||0
1737546000000|2025-01-22 11:40:00|3655||3656||3657||3655||0
1737546300000|2025-01-22 11:45:00|3655.5||3654||3655.5||3654||0
1737546600000|2025-01-22 11:50:00|3653.5||3653||3653.5||3653||0
1737546900000|2025-01-22 11:55:00|3652.5|3646.5|3652.5|3647|3652.5|3647|3652|3646.5|0
1737547200000|2025-01-22 12:00:00|3658.5|3638.5|3654|3643|3711|3643|3654|3638|0
1737547500000|2025-01-22 12:05:00|3653.5|3643.5|3655.5|3645|3655.5|3645|3653|3643.5|0
1737547800000|2025-01-22 12:10:00|3656|3645.5|3659.5|3649|3660|3649|3656|3645.5|0
1737548100000|2025-01-22 12:15:00|3659||3658||3659||3657.5||0
1737548400000|2025-01-22 12:20:00|3657.5||3657.5||3658||3657.5||0
1737548700000|2025-01-22 12:25:00|3657||3656.5||3657||3656.5||0
1737549000000|2025-01-22 12:30:00|3706|3642.5|3658|3648|3706|3648|3657|3594|0
1737549300000|2025-01-22 12:35:00|3658.5||3656||3658.5||3656||0
1737549600000|2025-01-22 12:40:00|3656.5||3656||3657||3656||0
1737549900000|2025-01-22 12:45:00|3655.5||3657||3657||3655||0
1737550200000|2025-01-22 12:50:00|3656.5||3656.5||3656.5||3656||0
1737550500000|2025-01-22 12:55:00|3657||3657.5||3657.5||3656||0
1737550800000|2025-01-22 13:00:00|3657||3658||3658||3657||0
1737551100000|2025-01-22 13:05:00|3658.5|3648.5|3659.5|3649|3659.5|3649|3658.5|3648.5|0
1737551400000|2025-01-22 13:10:00|3659|3649.5|3660.5|3650|3660.5|3650|3659|3649.5|0
1737551700000|2025-01-22 13:15:00|3660|3650.5|3661.5|3651|3661.5|3651|3660|3650.5|0
1737552000000|2025-01-22 13:20:00|3662||3660||3662||3660||0
1737552300000|2025-01-22 13:25:00|3660.5||3660||3660.5||3660||0
1737552600000|2025-01-22 13:30:00|3660.5||3659.5||3660.5||3659.5||0
1737552900000|2025-01-22 13:35:00|3659||3657||3659||3657||0
1737553200000|2025-01-22 13:40:00|3657.5||3658||3658||3657||0
1737553500000|2025-01-22 13:45:00|3658.5|3650.5|3656.5|3651|3658.5|3651|3656|3650.5|0
1737553800000|2025-01-22 13:50:00|3657||3657.5||3657.5||3657||0
1737554100000|2025-01-22 13:55:00|3657||3659.5||3659.5||3657||0
1737554400000|2025-01-22 14:00:00|3660||3659.5||3660||3659||0
1737554700000|2025-01-22 14:05:00|3659||3659||3659||3658||0
1737555000000|2025-01-22 14:10:00|3658.5||3659||3659.5||3658||0
1737555300000|2025-01-22 14:15:00|3658.5||3660||3660||3658||0
1737555600000|2025-01-22 14:20:00|3659.5||3658||3659.5||3658||0
1737555900000|2025-01-22 14:25:00|3658.5||3658||3659||3658||0
1737556200000|2025-01-22 14:30:00|3657.5|3650.5|3652|3646.5|3657.5|3651|3652|3646.5|0
1737556500000|2025-01-22 14:35:00|3652.5|3647|3654.5|3646|3654.5|3647|3651|3646|0
1737556800000|2025-01-22 14:40:00|3654||3656||3656.5||3654||0
1737557100000|2025-01-22 14:45:00|3655.5||3657||3657.5||3655||0
1737557400000|2025-01-22 14:50:00|3656.5|3646.5|3657.5|3647|3657.5|3647|3656|3646.5|0
1737557700000|2025-01-22 14:55:00|3658|3647.5|3658|3649|3659.5|3649|3658|3647.5|0
1737558000000|2025-01-22 15:00:00|3657.5||3656||3657.5||3655||0
1737558300000|2025-01-22 15:05:00|3656.5||3658||3659||3656.5||0
1737558600000|2025-01-22 15:10:00|3658.5||3657||3659.5||3657||0
1737558900000|2025-01-22 15:15:00|3656.5||3656||3657||3656||0
1737559200000|2025-01-22 15:20:00|3655.5||3655||3655.5||3654.5||0
1737559500000|2025-01-22 15:25:00|3654.5|3648.5|3653|3647.5|3654.5|3648.5|3653|3647.5|0
1737559800000|2025-01-22 15:30:00|3653.5|3648|3654|3648|3654.5|3648|3653|3648|0
1737560100000|2025-01-22 15:35:00|3654.5||3653||3655||3653||0
1737560400000|2025-01-22 15:40:00|3653.5|3647.5|3653|3648|3653.5|3648|3653|3647.5|0
1737560700000|2025-01-22 15:45:00|3652.5|3647.5|3649|3643.5|3652.5|3647.5|3649|3643.5|0
1737561000000|2025-01-22 15:50:00|3648|3644|3648|3641|3648|3644|3646|3640.5|0
1737561300000|2025-01-22 15:55:00|3647.5|3640.5|3647|3641|3647.5|3641|3646|3640.5|0
1737561600000|2025-01-22 16:00:00|3647.5|3640.5|3646|3640.5|3647.5|3641|3646|3640.5|0
1737561900000|2025-01-22 16:05:00|3646.5|3641|3647|3641|3647.5|3641|3646.5|3641|0
1737562200000|2025-01-22 16:10:00|3646|3640.5|3646|3640|3646|3640.5|3646|3639.5|3
1737562500000|2025-01-22 16:15:00|3646.5||3648||3648.5||3646.5||0
1737562800000|2025-01-22 16:20:00|3648.5||3649||3649||3648||0
1737563100000|2025-01-22 16:25:00|3649.5|3640.5|3652.5|3641|3652.5|3641|3649.5|3640.5|0
1737563400000|2025-01-22 16:30:00|3654|3639|3658|3637|3661|3640|3654|3607|0
1737563700000|2025-01-22 16:35:00|3657.5|3638|3658.5|3638|3664|3639.5|3657.5|3631.5|0
1737564000000|2025-01-22 16:40:00|3664.5|3638.5|3663.5|3637.5|3666|3639.5|3658|3631.5|0
1737564300000|2025-01-22 16:45:00|3663|3631.5|3663.5|3632|3711.5|3637.5|3658|3589|0
1737564600000|2025-01-22 16:50:00|3703.5|3592.5|3665|3634|3709|3639.5|3658|3589|0
1737564900000|2025-01-22 16:55:00|3664.5|3635|3665|3639.5|3665.5|3639.5|3659.5|3633.5|0
1737565200000|2025-01-22 17:00:00|3664.5|3634|3663.5|3634|3665.5|3639.5|3657.5|3633.5|0
1737565500000|2025-01-22 17:05:00|3662.5|3634.5|3706|3592.5|3706|3639.5|3658|3592.5|0
1737565800000|2025-01-22 17:10:00|3703.5||3703.5||3703.5||3703.5||0
1737567000000|2025-01-22 17:30:00|3706||3706||3706||3706||0
1737567600000|2025-01-22 17:40:00|3703.5||3703.5||3703.5||3703.5||0
1737568500000|2025-01-22 17:55:00||3590.5||3590.5||3590.5||3590.5|0
1737570900000|2025-01-22 18:35:00|3701.5||3701.5||3701.5||3701.5||0
1737572100000|2025-01-22 18:55:00||3588.5||3588.5||3588.5||3588.5|0
1737572400000|2025-01-22 19:00:00|3699.5||3699.5||3699.5||3699.5||0
1737574500000|2025-01-22 19:35:00|3701.5||3701.5||3701.5||3701.5||0
1737576000000|2025-01-22 20:00:00|3699.5||3699||3699.5||3699||0
1737576300000|2025-01-22 20:05:00||3590.5||3590.5||3590.5||3590.5|0
1737578400000|2025-01-22 20:40:00||3588.5||3588.5||3588.5||3588.5|0
1737579300000|2025-01-22 20:55:00|3699.5||3699.5||3699.5||3699.5||0
1737615600000|2025-01-23 07:00:00|3674.5|3616.5|3703|3590.5|3703|3616.5|3674.5|3590.5|0
1737617400000|2025-01-23 07:30:00|3713|3590|3713|3590|3713|3590|3713|3590|0
1737618600000|2025-01-23 07:50:00|3719|3584|3727|3564.5|3727|3584|3719|3529|0
1737618900000|2025-01-23 07:55:00|3714.5|3558.5|3681.5|3586.5|3714.5|3586.5|3681.5|3551|0
1737619200000|2025-01-23 08:00:00|3680.5|3587|3698|3583|3698|3626|3656.5|3573.5|0
1737619500000|2025-01-23 08:05:00|3704||3704||3704||3704||0
1737619800000|2025-01-23 08:10:00|3702.5|3584|3660.5|3650|3703.5|3650|3655|3584|0
1737620100000|2025-01-23 08:15:00|3660||3660||3661||3659||0
1737620400000|2025-01-23 08:20:00|3659.5||3657||3659.5||3655||0
1737620700000|2025-01-23 08:25:00|3656.5||3656.5||3658.5||3656||0
1737621000000|2025-01-23 08:30:00|3656|3649.5|3653.5|3648|3656|3650|3653.5|3648|0
1737621300000|2025-01-23 08:35:00|3653|3647.5|3651|3646|3654|3648|3651|3646|0
1737621600000|2025-01-23 08:40:00|3650|3645.5|3648|3643|3650|3645.5|3648|3642.5|0
1737621900000|2025-01-23 08:45:00|3648.5|3642.5|3647|3641.5|3649|3642.5|3647|3641.5|0
1737622200000|2025-01-23 08:50:00|3646|3641|3646|3639.5|3646|3641|3645|3639|0
1737622500000|2025-01-23 08:55:00|3645.5|3639|3645|3639.5|3645.5|3639.5|3644|3639|0
1737622800000|2025-01-23 09:00:00|3645.5||3647||3647||3645.5||0
1737623100000|2025-01-23 09:05:00|3647.5||3645.5||3647.5||3645.5||0
1737623400000|2025-01-23 09:10:00|3645||3647.5||3647.5||3645||0
1737623700000|2025-01-23 09:15:00|3647||3647||3647.5||3647||0
1737624000000|2025-01-23 09:20:00|3646.5||3646||3646.5||3646||0
1737624300000|2025-01-23 09:25:00|3645.5|3639|3645|3639.5|3645.5|3639.5|3644|3639|0
1737624600000|2025-01-23 09:30:00|3645.5||3647||3648||3645.5||0
1737624900000|2025-01-23 09:35:00|3647.5||3647||3647.5||3647||0
1737625200000|2025-01-23 09:40:00|3647.5||3647||3647.5||3647||0
1737625500000|2025-01-23 09:45:00|3647.5||3647||3647.5||3647||0
1737625800000|2025-01-23 09:50:00|3647.5||3648||3648.5||3647.5||0
1737626100000|2025-01-23 09:55:00|3648.5||3648||3648.5||3648||0
1737626400000|2025-01-23 10:00:00|3648.5||3649.5||3649.5||3648.5||0
1737626700000|2025-01-23 10:05:00|3649||3650||3650||3649||0
1737627000000|2025-01-23 10:10:00|3650.5|3640.5|3653|3642.5|3653|3642.5|3650.5|3640.5|0
1737627300000|2025-01-23 10:15:00|3653.5|3643.5|3656|3645.5|3656|3645.5|3653.5|3643.5|0
1737627600000|2025-01-23 10:20:00|3655.5||3653||3655.5||3653||0
1737627900000|2025-01-23 10:25:00|3653.5||3654||3654||3653||0
1737628200000|2025-01-23 10:30:00|3653.5||3654||3654.5||3653||0
1737628500000|2025-01-23 10:35:00|3653.5||3652||3653.5||3652||0
1737628800000|2025-01-23 10:40:00|3652.5||3651||3653||3651||0
1737629100000|2025-01-23 10:45:00|3651.5||3651||3652||3651||0
1737629400000|2025-01-23 10:50:00|3650.5|3645|3649|3644|3650.5|3645|3649|3644|0
1737629700000|2025-01-23 10:55:00|3649.5|3643.5|3650.5|3643.5|3650.5|3643.5|3649.5|3643.5|0
1737630000000|2025-01-23 11:00:00|3650||3652||3652.5||3649.5||0
1737630300000|2025-01-23 11:05:00|3651.5||3652.5||3652.5||3651||0
1737630600000|2025-01-23 11:10:00|3653||3653.5||3653.5||3653||0
1737630900000|2025-01-23 11:15:00|3654||3652.5||3654||3652.5||0
1737631200000|2025-01-23 11:20:00|3653||3650||3653||3650||0
1737631500000|2025-01-23 11:25:00|3650.5||3651.5||3651.5||3650.5||0
1737631800000|2025-01-23 11:30:00|3651||3650.5||3651||3650||0
1737632100000|2025-01-23 11:35:00|3651||3651.5||3651.5||3651||0
1737632400000|2025-01-23 11:40:00|3652||3652.5||3652.5||3652||0
1737632700000|2025-01-23 11:45:00|3652||3652||3653||3652||0
1737633000000|2025-01-23 11:50:00|3651.5||3651.5||3651.5||3651||0
1737633300000|2025-01-23 11:55:00|3651||3650.5||3651||3650.5||0
1737633600000|2025-01-23 12:00:00|3653.5|3636|3651|3640|3707|3640|3651|3589|0
1737633900000|2025-01-23 12:05:00|3650.5||3650||3650.5||3650||0
1737634200000|2025-01-23 12:10:00|3650.5||3651.5||3651.5||3650||0
1737634500000|2025-01-23 12:15:00|3651|3640.5|3652|3641|3652|3641|3651|3640.5|0
1737635100000|2025-01-23 12:25:00|3652.5|3646|3652|3644.5|3653|3646|3652|3644|0
1737635400000|2025-01-23 12:30:00|3652.5||3651.5||3652.5||3651.5||0
1737635700000|2025-01-23 12:35:00|3651||3651.5||3652.5||3651||0
1737636000000|2025-01-23 12:40:00|3652||3651||3652.5||3651||0
1737636300000|2025-01-23 12:45:00|3650.5|3644|3649|3644|3650.5|3644|3649|3644|0
1737636600000|2025-01-23 12:50:00|3649.5|3643.5|3648.5|3643|3650|3644|3648.5|3643|0
1737636900000|2025-01-23 12:55:00|3649|3643.5|3649.5|3643.5|3649.5|3643.5|3649|3643|0
1737637200000|2025-01-23 13:00:00|3650||3650||3650.5||3650||0
1737637500000|2025-01-23 13:05:00|3649.5||3648.5||3650||3648.5||0
1737637800000|2025-01-23 13:10:00|3648|3643|3647.5|3642.5|3648.5|3643|3647.5|3642.5|0
1737638100000|2025-01-23 13:15:00|3647|3642|3647|3642|3647|3642.5|3647|3642|0
1737638400000|2025-01-23 13:20:00|3647.5|3642.5|3647.5|3642.5|3647.5|3642.5|3647.5|3642.5|0
1737638700000|2025-01-23 13:25:00|3647|3642|3652.5|3641|3652.5|3642.5|3647|3641|0
1737639000000|2025-01-23 13:30:00|3652||3652.5||3652.5||3649.5||0
1737639300000|2025-01-23 13:35:00|3653|3642|3653|3642|3653|3642|3652.5|3642|0
1737639600000|2025-01-23 13:40:00|3657.5|3638|3650.5|3640|3657.5|3640|3650.5|3637.5|0
1737639900000|2025-01-23 13:45:00|3650||3651||3651.5||3650||0
1737640200000|2025-01-23 13:50:00|3650.5||3649||3650.5||3649||0
1737640500000|2025-01-23 13:55:00|3648.5||3648.5||3648.5||3648.5||0
1737640800000|2025-01-23 14:00:00|3649||3650.5||3650.5||3649||0
1737641100000|2025-01-23 14:05:00|3650||3649.5||3650||3649.5||0
1737641400000|2025-01-23 14:10:00|3649||3648.5||3649||3648.5||0
1737641700000|2025-01-23 14:15:00|3649||3651||3651||3649||0
1737642000000|2025-01-23 14:20:00|3650.5||3650||3651||3650||0
1737642300000|2025-01-23 14:25:00|3649.5||3648.5||3649.5||3648.5||0
1737642600000|2025-01-23 14:30:00|3648|3639.5|3643.5|3638|3648|3640|3643|3637.5|0
1737642900000|2025-01-23 14:35:00|3643|3637.5|3642|3635|3643|3638|3640|3634.5|0
1737643200000|2025-01-23 14:40:00|3641.5|3634.5|3639.5|3633|3641.5|3634.5|3638|3632.5|0
1737643500000|2025-01-23 14:45:00|3639|3632.5|3638.5|3633|3639|3633|3638|3632.5|0
1737643800000|2025-01-23 14:50:00|3638|3632.5|3637|3630.5|3638|3632.5|3635|3630|0
1737644100000|2025-01-23 14:55:00|3637.5|3630|3634.5|3628.5|3637.5|3630|3634|3628|0
1737644400000|2025-01-23 15:00:00|3634|3628|3636|3628.5|3637|3628.5|3634|3628|0
1737644700000|2025-01-23 15:05:00|3635.5|3628|3636|3628.5|3636|3628.5|3633|3628|0
1737645000000|2025-01-23 15:10:00|3636.5||3638.5||3639||3636.5||0
1737645300000|2025-01-23 15:15:00|3638|3629.5|3640|3629.5|3640|3629.5|3637|3629.5|0
1737645600000|2025-01-23 15:20:00|3639.5||3640||3640.5||3639||0
1737645900000|2025-01-23 15:25:00|3639.5||3637.5||3639.5||3637||0
1737646200000|2025-01-23 15:30:00|3638||3637.5||3638.5||3637||0
1737646500000|2025-01-23 15:35:00|3637||3638||3638.5||3637||0
1737646800000|2025-01-23 15:40:00|3638.5||3638.5||3639.5||3638||0
1737647100000|2025-01-23 15:45:00|3639||3639.5||3639.5||3638||0
1737647400000|2025-01-23 15:50:00|3640||3639||3640||3639||0
1737647700000|2025-01-23 15:55:00|3639.5||3638.5||3639.5||3638||0
1737648000000|2025-01-23 16:00:00|3639|3630|3640|3630.5|3641.5|3630.5|3639|3630|0
1737648300000|2025-01-23 16:05:00|3640.5||3641||3641.5||3640.5||0
1737648600000|2025-01-23 16:10:00|3640.5||3642.5||3642.5||3638||0
1737648900000|2025-01-23 16:15:00|3642||3643||3643.5||3642||0
1737649200000|2025-01-23 16:20:00|3691|3627|3642.5|3631|3691|3631|3642|3572|0
1737649500000|2025-01-23 16:25:00|3643|3631.5|3647|3636|3648|3636|3642.5|3631.5|0
1737649800000|2025-01-23 16:30:00|3651.5|3632|3652.5|3627|3654.5|3632|3650.5|3585|0
1737650100000|2025-01-23 16:35:00|3653.5|3627.5|3692.5|3587.5|3692.5|3629.5|3652.5|3587.5|0
1737651000000|2025-01-23 16:50:00|3703||3703||3703||3703||0
1737702000000|2025-01-24 07:00:00|3703|3587.5|3703|3587.5|3703|3587.5|3703|3587.5|0
1737705000000|2025-01-24 07:50:00|3734|3570|3734|3570|3734|3570|3734|3570|0
1737705300000|2025-01-24 07:55:00|3721|3582.5|3688|3611|3721|3611|3688|3576.5|0
1737705600000|2025-01-24 08:00:00|3687|3611.5|3710.5|3588.5|3710.5|3640|3652.5|3588.5|0
1737705900000|2025-01-24 08:05:00|3709.5|3589|3709.5|3589.5|3709.5|3589.5|3709.5|3589|0
1737706200000|2025-01-24 08:10:00|3715|3591|3664.5|3653|3715|3653|3663|3591|0
1737706500000|2025-01-24 08:15:00|3664||3660||3664||3659.5||0
1737706800000|2025-01-24 08:20:00|3659.5|3652.5|3658|3652.5|3661|3652.5|3658|3652.5|0
1737707100000|2025-01-24 08:25:00|3658.5|3653|3659.5|3653|3661.5|3653|3658|3653|0
1737707400000|2025-01-24 08:30:00|3659|3652.5|3657.5|3652|3659.5|3653|3657|3652|0
1737707700000|2025-01-24 08:35:00|3657|3651.5|3655|3649|3657.5|3652|3654|3648.5|0
1737708000000|2025-01-24 08:40:00|3655.5|3648.5|3654|3645.5|3656|3649|3653.5|3645|0
1737708300000|2025-01-24 08:45:00|3653.5||3654||3654||3651.5||0
1737708600000|2025-01-24 08:50:00|3654.5|3646.5|3657|3646.5|3658.5|3646.5|3654.5|3646.5|0
1737708900000|2025-01-24 08:55:00|3656.5|3647.5|3662|3650.5|3662|3650.5|3656.5|3647.5|0
1737709200000|2025-01-24 09:00:00|3662.5|3651|3712|3600|3720|3652.5|3662.5|3589.5|0
1737709500000|2025-01-24 09:05:00|3711|3600.5|3664|3652|3711|3652|3662.5|3600.5|0
1737709800000|2025-01-24 09:10:00|3664.5|3653|3664|3653|3664.5|3653|3663.5|3653|0
1737710100000|2025-01-24 09:15:00|3718|3648|3663.5|3651|3718|3651|3663.5|3594|0
1737710400000|2025-01-24 09:20:00|3663|3651.5|3664.5|3653|3664.5|3653|3662.5|3651.5|0
1737710700000|2025-01-24 09:25:00|3664|3654|3665|3654|3666|3654|3663.5|3654|0
1737711000000|2025-01-24 09:30:00|3665.5|3655|3666.5|3656|3668|3656|3665.5|3655|0
1737711300000|2025-01-24 09:35:00|3666||3665||3666.5||3664.5||0
1737711600000|2025-01-24 09:40:00|3665.5||3665||3666||3663.5||0
1737711900000|2025-01-24 09:45:00|3665.5||3666.5||3666.5||3665||0
1737712200000|2025-01-24 09:50:00|3666||3666.5||3667||3664.5||0
1737712500000|2025-01-24 09:55:00|3667||3666||3667.5||3666||0
1737712800000|2025-01-24 10:00:00|3666.5||3668||3668||3666.5||0
1737713100000|2025-01-24 10:05:00|3667.5|3657|3667.5|3657|3668.5|3657|3667|3657|0
1737713400000|2025-01-24 10:10:00|3670.5|3652|3665|3654|3670.5|3654|3664.5|3650.5|0
1737713700000|2025-01-24 10:15:00|3665.5||3666||3666||3665.5||0
1737714000000|2025-01-24 10:20:00|3669.5|3650|3665.5|3654|3669.5|3654|3664|3648.5|0
1737714300000|2025-01-24 10:25:00|3666|3654.5|3668|3658|3669.5|3658|3666|3654.5|0
1737714600000|2025-01-24 10:30:00|3667.5||3666.5||3667.5||3666.5||0
1737714900000|2025-01-24 10:35:00|3667|3657.5|3664.5|3657.5|3667.5|3657.5|3664|3657.5|0
1737715200000|2025-01-24 10:40:00||3658||3658||3658||3657.5|0
1737715500000|2025-01-24 10:45:00|3664||3664||3664.5||3663||0
1737715800000|2025-01-24 10:50:00|3663.5|3650|3666|3654|3715|3654|3663.5|3598|0
1737716100000|2025-01-24 10:55:00|3665.5|3655|3665.5|3655|3667.5|3655|3664.5|3655|0
1737716400000|2025-01-24 11:00:00|3665||3664.5||3666.5||3664.5||0
1737716700000|2025-01-24 11:05:00|3664||3665||3665||3663.5||0
1737717300000|2025-01-24 11:15:00|3666.5|3646|3661.5|3650|3666.5|3650|3660|3646|0
1737717600000|2025-01-24 11:20:00|3662||3662||3662.5||3661.5||0
1737717900000|2025-01-24 11:25:00|3666.5|3647|3661|3649|3666.5|3649|3660.5|3646.5|0
1737718200000|2025-01-24 11:30:00|3661.5|3649.5|3661.5|3651|3663|3651|3661|3649.5|0
1737718500000|2025-01-24 11:35:00|3661||3661||3661||3660.5||0
1737719100000|2025-01-24 11:45:00|3718|3646.5|3661|3649|3718|3649|3660.5|3645.5|0
1737719400000|2025-01-24 11:50:00|3661.5||3660||3661.5||3659.5||0
1737719700000|2025-01-24 11:55:00|3659.5||3659.5||3660.5||3659||0
1737720000000|2025-01-24 12:00:00|3663.5|3645|3659|3648|3713|3648|3658|3600|0
1737720300000|2025-01-24 12:05:00|3659.5|3648.5|3661|3650|3662|3650|3659.5|3648.5|0
1737720600000|2025-01-24 12:10:00|3660.5||3661.5||3662||3660.5||0
1737720900000|2025-01-24 12:15:00|3714|3646|3660|3648|3714|3648|3659.5|3645.5|0
1737721200000|2025-01-24 12:20:00|3660.5|3648.5|3660|3649|3661|3649|3659.5|3648.5|0
1737721500000|2025-01-24 12:25:00|3660.5|3649.5|3662|3650|3662|3650|3660.5|3649.5|0
1737721800000|2025-01-24 12:30:00|3713|3646|3658.5|3647|3713|3647|3658.5|3644.5|0
1737722100000|2025-01-24 12:35:00|3658||3656.5||3658||3656.5||0
1737722400000|2025-01-24 12:40:00|3656||3656.5||3656.5||3654.5||0
1737722700000|2025-01-24 12:45:00|3656||3655.5||3656||3655||0
1737723000000|2025-01-24 12:50:00|3660.5|3642|3654.5|3643|3660.5|3643|3654|3640.5|0
1737723300000|2025-01-24 12:55:00|3654|3643.5|3657|3645|3657|3645|3654|3643.5|0
1737723900000|2025-01-24 13:05:00|3707|3641.5|3654|3643|3707|3643|3653.5|3640.5|0
1737724500000|2025-01-24 13:15:00|3658.5|3638.5|3653|3641|3658.5|3641|3652.5|3638.5|0
1737725100000|2025-01-24 13:25:00|3655.5|3636.5|3649.5|3638|3655.5|3638|3649.5|3635.5|0
1737725400000|2025-01-24 13:30:00|3650||3649.5||3650||3648.5||0
1737725700000|2025-01-24 13:35:00|3650|3638.5|3649.5|3639|3651|3639|3649.5|3638.5|0
1737726000000|2025-01-24 13:40:00|3650||3650||3650||3650||0
1737726300000|2025-01-24 13:45:00|3651.5|3634|3646|3634|3651.5|3634|3645.5|3631.5|0
1737726600000|2025-01-24 13:50:00|3650.5|3630|3644.5|3632.5|3650.5|3632.5|3644.5|3630|0
1737726900000|2025-01-24 13:55:00|3644||3644||3644||3643.5||0
1737727200000|2025-01-24 14:00:00|3643.5||3642||3643.5||3641.5||0
1737727500000|2025-01-24 14:05:00|3642.5||3642||3642.5||3642||0
1737727800000|2025-01-24 14:10:00|3641.5||3642||3643||3641.5||0
1737728100000|2025-01-24 14:15:00|3642.5||3642.5||3642.5||3642||0
1737728400000|2025-01-24 14:20:00||3632||3632||3632.5||3632|0
1737728700000|2025-01-24 14:25:00||3632.5||3632.5||3632.5||3632|0
1737729000000|2025-01-24 14:30:00|3641|3632|3634.5|3629.5|3641|3632.5|3634.5|3629.5|0
1737729300000|2025-01-24 14:35:00|3635|3630|3635|3626|3635|3630|3634.5|3625.5|0
1737729600000|2025-01-24 14:40:00||3625.5||3622||3625.5||3622|0
1737729900000|2025-01-24 14:45:00|3635.5|3623.5|3635|3624.5|3637.5|3624.5|3633.5|3623.5|2
1737730200000|2025-01-24 14:50:00|3635.5||3634.5||3636.5||3634||0
1737730500000|2025-01-24 14:55:00|3634|3624|3635|3622|3635|3624|3630.5|3622|0
1737730800000|2025-01-24 15:00:00|3634.5|3622.5|3631|3622|3634.5|3622.5|3630.5|3621.5|0
1737731100000|2025-01-24 15:05:00|3630|3621.5|3625.5|3619.5|3630|3621.5|3623.5|3619|0
1737731400000|2025-01-24 15:10:00|3625||3627||3627.5||3625||0
1737731700000|2025-01-24 15:15:00|3626.5||3628||3628.5||3626||0
1737732000000|2025-01-24 15:20:00|3627.5||3628||3628||3627.5||0
1737732300000|2025-01-24 15:25:00|3627.5||3627.5||3628.5||3627.5||3
1737732600000|2025-01-24 15:30:00|3628||3629||3630||3627.5||0
1737732900000|2025-01-24 15:35:00|3628.5||3629||3629.5||3628.5||0
1737733200000|2025-01-24 15:40:00|3628.5||3627||3628.5||3627||2
1737733500000|2025-01-24 15:45:00|3627.5||3629||3629||3627||0
1737733800000|2025-01-24 15:50:00|3628.5||3628.5||3629||3627.5||0
1737734100000|2025-01-24 15:55:00|3628||3629.5||3629.5||3628||0
1737734400000|2025-01-24 16:00:00|3630|3620|3631.5|3620.5|3631.5|3620.5|3630|3620|0
1737734700000|2025-01-24 16:05:00|3631|3621.5|3635|3624.5|3635|3624.5|3631|3621.5|0
1737735000000|2025-01-24 16:10:00|3634.5||3634||3635.5||3634||0
1737735300000|2025-01-24 16:15:00|3634.5||3635.5||3635.5||3634.5||0
1737735600000|2025-01-24 16:20:00|3636|3625|3636|3625.5|3636.5|3625.5|3636|3625|0
1737735900000|2025-01-24 16:25:00|3636.5|3626|3637|3626.5|3637.5|3626.5|3636|3626|0
1737736200000|2025-01-24 16:30:00|3644.5|3624.5|3645.5|3616|3648|3624.5|3642|3587|0
1737736500000|2025-01-24 16:35:00|3647.5|3616.5|3647.5|3623.5|3647.5|3624.5|3645.5|3616.5|0
1737736800000|2025-01-24 16:40:00|3648.5|3624|3690.5|3580.5|3690.5|3624.5|3647.5|3580|0
1737961200000|2025-01-27 07:00:00|3690.5|3580.5|3690.5|3580.5|3690.5|3580.5|3690.5|3580.5|0
1737963300000|2025-01-27 07:35:00|3662.5|3539|3662.5|3539|3662.5|3539|3662.5|3539|0
1737964200000|2025-01-27 07:50:00|3668.5|3538.5|3679.5|3535|3692|3538.5|3668.5|3494.5|0
1737964500000|2025-01-27 07:55:00|3674.5|3534|3651|3548|3690|3548|3651|3534|0
1737964800000|2025-01-27 08:00:00|3650|3548.5|3656.5|3542|3666|3581.5|3600.5|3542|0
1737965100000|2025-01-27 08:05:00|3651.5|3530.5|3656|3534|3656|3534|3651.5|3530.5|0
1737966000000|2025-01-27 08:20:00|3654.5|3535|3632|3552|3654.5|3552|3632|3530|0
1737966300000|2025-01-27 08:25:00|3631|3552.5|3589|3582|3631|3582|3589|3552.5|0
1737966600000|2025-01-27 08:30:00|3588.5||3589||3592||3588||0
1737966900000|2025-01-27 08:35:00|3589.5||3589.5||3593||3589||0
1737967200000|2025-01-27 08:40:00|3589||3591||3593||3588.5||0
1737967500000|2025-01-27 08:45:00|3590.5|3577.5|3590.5|3579|3645|3579|3590|3527|0
1737967800000|2025-01-27 08:50:00|3590||3590||3590.5||3587||0
1737968100000|2025-01-27 08:55:00|3589.5||3590.5||3591.5||3588.5||0
1737968400000|2025-01-27 09:00:00|3590||3589||3590||3586.5||0
1737968700000|2025-01-27 09:05:00|3588.5||3590||3590.5||3586||0
1737969000000|2025-01-27 09:10:00|3590.5|3579.5|3592|3581|3593|3581|3590.5|3579.5|0
1737969300000|2025-01-27 09:15:00|3592.5|3582|3592|3582|3593.5|3582|3591|3582|0
1737969600000|2025-01-27 09:20:00|3592.5||3592.5||3593.5||3591||0
1737969900000|2025-01-27 09:25:00|3592||3592||3592.5||3592||0
1737970200000|2025-01-27 09:30:00||3581.5||3581||3582||3581|0
1737970800000|2025-01-27 09:40:00|3592.5|3582|3593.5|3582|3593.5|3582|3591.5|3582|0
1737971100000|2025-01-27 09:45:00|3593||3592||3593.5||3591.5||0
1737971400000|2025-01-27 09:50:00|3588|3583|3596.5|3585|3596.5|3585|3588|3583|6
1737971700000|2025-01-27 09:55:00|3596|3586|3597.5|3588|3599|3588|3595|3586|0
1737972000000|2025-01-27 10:00:00|3597|3587.5|3593|3587|3597.5|3587.5|3593|3587|0
1737972300000|2025-01-27 10:05:00|3593.5||3594.5||3595.5||3592.5||0
1737972600000|2025-01-27 10:10:00|3595||3595||3595||3594.5||0
1737972900000|2025-01-27 10:15:00|3594.5||3595.5||3595.5||3593||0
1737973200000|2025-01-27 10:20:00|3595|3590|3598.5|3591.5|3598.5|3593.5|3591|3590|8
1737973500000|2025-01-27 10:25:00|3597.5|3591|3594.5|3589|3597.5|3591.5|3594.5|3589|0
1737973800000|2025-01-27 10:30:00|3595|3589.5|3593.5|3588|3597|3589.5|3593.5|3588|1
1737974100000|2025-01-27 10:35:00|3594|3588.5|3596.5|3588.5|3598|3588.5|3594|3588.5|0
1737974400000|2025-01-27 10:40:00|3597||3597.5||3598.5||3596.5||0
1737974700000|2025-01-27 10:45:00|3598||3596||3598||3595.5||0
1737975000000|2025-01-27 10:50:00|3596.5|3588|3591.5|3586|3597.5|3588.5|3590.5|3585.5|0
1737975300000|2025-01-27 10:55:00|3591|3585.5|3627|3541|3646|3585.5|3590.5|3527|0
1737975600000|2025-01-27 11:00:00|3626|3541.5|3593.5|3583|3626|3583|3591|3541.5|0
1737975900000|2025-01-27 11:05:00|3593||3593||3594.5||3592||0
1737976200000|2025-01-27 11:10:00|3592.5|3584|3594|3584|3594.5|3584|3590|3584|0
1737976500000|2025-01-27 11:15:00|3594.5|3585|3595.5|3590|3598|3595|3594|3585|3
1737976800000|2025-01-27 11:20:00|3596|3590.5|3597|3590.5|3597.5|3590.5|3595.5|3590.5|3
1737977100000|2025-01-27 11:25:00|3597.5|3596|3600|3594.5|3600.5|3597|3597.5|3594|2
1737977400000|2025-01-27 11:30:00|3600.5||3602||3602||3599.5||0
1737977700000|2025-01-27 11:35:00|3601.5||3603||3604.5||3601.5||0
1737978000000|2025-01-27 11:40:00|3603.5||3604||3605||3603||0
1737978300000|2025-01-27 11:45:00|3604.5||3603||3605.5||3603||0
1737978600000|2025-01-27 11:50:00|3602.5|3594|3599|3593.5|3602.5|3594|3598|3593|0
1737978900000|2025-01-27 11:55:00|3599.5|3593|3599.5|3593.5|3600.5|3593.5|3598.5|3593|0
1737979200000|2025-01-27 12:00:00|3604.5|3587|3601|3590|3652|3590|3601|3535|0
1737979500000|2025-01-27 12:05:00|3601.5|3595|3603|3595.5|3603|3595.5|3599.5|3595|0
1737979800000|2025-01-27 12:10:00|3602.5||3601||3602.5||3600.5||0
1737980100000|2025-01-27 12:15:00|3601.5|3595|3604.5|3595.5|3605|3595.5|3600.5|3595|0
1737980400000|2025-01-27 12:20:00|3604||3607||3607||3602.5||0
1737980700000|2025-01-27 12:25:00|3607.5||3606||3607.5||3605||0
1737981000000|2025-01-27 12:30:00|3605.5||3607||3607.5||3605.5||0
1737981300000|2025-01-27 12:35:00|3607.5|3596|3607.5|3596.5|3608|3596.5|3607|3596|0
1737981600000|2025-01-27 12:40:00|3607||3606.5||3607||3605.5||0
1737981900000|2025-01-27 12:45:00|3606||3604.5||3607.5||3604||0
1737982200000|2025-01-27 12:50:00|3604||3603||3604||3602||0
1737982500000|2025-01-27 12:55:00|3602.5||3604.5||3605||3602.5||0
1737982800000|2025-01-27 13:00:00|3604|3596|3603.5|3595.5|3604|3596|3603|3595.5|0
1737983100000|2025-01-27 13:05:00|3604||3603.5||3604||3603||0
1737983400000|2025-01-27 13:10:00|3604||3604||3604.5||3603.5||0
1737983700000|2025-01-27 13:15:00|3604.5|3536|3629|3575|3655|3590|3603|3536|0
1737984000000|2025-01-27 13:20:00|3628.5|3576|3611.5|3591.5|3648|3592.5|3609.5|3541|0
1737984300000|2025-01-27 13:25:00|3611|3590.5|3658|3552|3658|3593.5|3611|3541|0
1737984600000|2025-01-27 13:30:00|3657|3552.5|3607|3597|3657|3597|3605.5|3552.5|0
1737984900000|2025-01-27 13:35:00|3606.5||3609||3609||3606||0
1737985200000|2025-01-27 13:40:00|3609.5|3598|3608.5|3598|3610|3598|3608|3598|0
1737985500000|2025-01-27 13:45:00|3608||3607.5||3608.5||3607||0
1737985800000|2025-01-27 13:50:00|3608||3608||3609||3607||0
1737986100000|2025-01-27 13:55:00|3608.5||3609||3609.5||3607.5||0
1737986400000|2025-01-27 14:00:00|3609.5||3610||3610||3609||0
1737987000000|2025-01-27 14:10:00|3662|3591.5|3644|3591.5|3662|3591.5|3644|3591.5|0
1737987300000|2025-01-27 14:15:00|3643.5|3592|3606|3595|3643.5|3595|3605.5|3543|0
1737987600000|2025-01-27 14:20:00|3605||3603||3605||3602.5||0
1737987900000|2025-01-27 14:25:00|3602.5||3603||3603||3601.5||0
1737988200000|2025-01-27 14:30:00|3603.5||3607||3607.5||3602.5||0
1737988500000|2025-01-27 14:35:00|3606.5|3596|3608.5|3598|3610|3598|3606.5|3596|0
1737988800000|2025-01-27 14:40:00|3609|3599|3610.5|3599|3611.5|3599|3607.5|3599|0
1737989100000|2025-01-27 14:45:00|3611|3599.5|3617|3605|3617.5|3605|3611|3599.5|0
1737989400000|2025-01-27 14:50:00|3616.5||3617||3617||3616.5||0
1737989700000|2025-01-27 14:55:00|3617.5|3606|3623.5|3608|3623.5|3608|3616.5|3606|0
1737990000000|2025-01-27 15:00:00|3624|3608.5|3619|3610|3624.5|3610|3618.5|3608.5|0
1737990300000|2025-01-27 15:05:00|3618.5||3619||3619.5||3617||0
1737990600000|2025-01-27 15:10:00|3618.5||3621||3621||3618.5||0
1737991200000|2025-01-27 15:20:00|3620.5||3621||3621||3620.5||0
1737991500000|2025-01-27 15:25:00|3620.5|3611|3626.5|3612|3626.5|3612|3619.5|3611|0
1737991800000|2025-01-27 15:30:00|3627|3613|3627|3623|3627.5|3623|3623.5|3613|4
1737992100000|2025-01-27 15:35:00|3627.5|3622|3627.5|3620.5|3628.5|3624.5|3626.5|3620.5|1
1737992400000|2025-01-27 15:40:00|3628||3629.5||3630||3627||0
1737992700000|2025-01-27 15:45:00||3620||3620||3620||3619.5|0
1737993000000|2025-01-27 15:50:00|3629|3619.5|3624.5|3618.5|3629|3620|3623|3618|0
1737993300000|2025-01-27 15:55:00|3625|3618|3624|3615|3625|3618|3623.5|3615|0
1737993600000|2025-01-27 16:00:00|3623.5|3615.5|3622.5|3615.5|3623.5|3615.5|3620|3615.5|0
1737993900000|2025-01-27 16:05:00|3623|3615|3620|3615|3623.5|3615|3619.5|3614.5|0
1737994200000|2025-01-27 16:10:00|3620.5||3623||3623||3620.5||1
1737994500000|2025-01-27 16:15:00|3623.5||3624||3624||3623||0
1737994800000|2025-01-27 16:20:00|3624.5||3624.5||3624.5||3624||0
1737995100000|2025-01-27 16:25:00|3624|3618.5|3624|3616|3624|3618.5|3624|3616|1
1737995400000|2025-01-27 16:30:00|3627.5|3607.5|3634|3562|3675|3608.5|3627.5|3561|0
1737995700000|2025-01-27 16:35:00|3633.5|3563|3637|3596|3676|3604|3629.5|3558.5|0
1737996000000|2025-01-27 16:40:00|3636.5|3596.5|3635|3596|3637.5|3602|3629.5|3595|0
1737996300000|2025-01-27 16:45:00|3634.5|3596.5|3639|3599.5|3639.5|3605.5|3629.5|3596|0
1737996600000|2025-01-27 16:50:00|3679.5|3567|3677.5|3565|3679.5|3567|3677.5|3565|0
1737996900000|2025-01-27 16:55:00|3679.5|3567|3679.5|3567|3679.5|3567|3679.5|3567|0
1737997200000|2025-01-27 17:00:00|3681.5|3569.5|3681.5|3569.5|3681.5|3569.5|3681.5|3569.5|0
1737997500000|2025-01-27 17:05:00|3679.5|3567|3679.5|3567|3679.5|3567|3679.5|3567|0
1737997800000|2025-01-27 17:10:00|3681.5|3569.5|3679.5|3567|3681.5|3569.5|3679.5|3567|0
1737998400000|2025-01-27 17:20:00|3677.5|3565|3677.5|3565|3677.5|3565|3677.5|3565|0
1737998700000|2025-01-27 17:25:00|3679.5|3567|3681.5|3569.5|3681.5|3569.5|3679.5|3567|0
1737999000000|2025-01-27 17:30:00|3683.5|3571.5|3683.5|3571.5|3683.5|3571.5|3683.5|3571.5|0
1737999900000|2025-01-27 17:45:00|3681.5|3569.5|3681.5|3569.5|3681.5|3569.5|3681.5|3569.5|0
1738000200000|2025-01-27 17:50:00|3679.5|3567|3679.5|3567|3679.5|3567|3679.5|3567|0
1738000800000|2025-01-27 18:00:00|3677|3565|3679|3567|3679|3567|3677|3565|0
1738002900000|2025-01-27 18:35:00|3681.5|3569|3679|3567|3681.5|3569|3679|3567|0
1738003200000|2025-01-27 18:40:00|3682|3569.5|3682|3569.5|3682|3569.5|3682|3569.5|0
1738005300000|2025-01-27 19:15:00|3684|3571.5|3684|3571.5|3684|3571.5|3684|3571.5|0
1738005900000|2025-01-27 19:25:00|3686|3573.5|3688|3575.5|3688|3575.5|3686|3573.5|0
1738006200000|2025-01-27 19:30:00|3686|3573.5|3686|3573.5|3686|3573.5|3686|3573.5|0
1738006500000|2025-01-27 19:35:00|3688|3575.5|3686|3573.5|3688|3575.5|3686|3573.5|0
1738006800000|2025-01-27 19:40:00||3575.5||3573.5||3575.5||3573.5|0
1738007100000|2025-01-27 19:45:00|3684|3571.5|3684|3571.5|3684|3571.5|3684|3571.5|0
1738007400000|2025-01-27 19:50:00|3682|3569.5|3682|3569.5|3682|3569.5|3682|3569.5|0
1738007700000|2025-01-27 19:55:00|3684|3571.5|3684|3571.5|3684|3571.5|3684|3571.5|0
1738008900000|2025-01-27 20:15:00|3686|3573.5|3686|3573.5|3686|3573.5|3686|3573.5|0
1738010100000|2025-01-27 20:35:00|3688|3575.5|3688|3575.5|3688|3575.5|3688|3575.5|0
1738010700000|2025-01-27 20:45:00|3690|3577.5|3690|3577.5|3690|3577.5|3690|3577.5|0
1738011300000|2025-01-27 20:55:00|3692|3579.5|3692|3580|3694|3582|3692|3579.5|0
1738047600000|2025-01-28 07:00:00|3663.5|3605|3688.5|3576|3690.5|3607|3663.5|3576|0
1738050300000|2025-01-28 07:45:00|3692.5|3566|3692.5|3566|3692.5|3566|3692.5|3566|0
1738050600000|2025-01-28 07:50:00|3698.5|3560|3714|3545|3714|3560|3698.5|3532.5|0
1738050900000|2025-01-28 07:55:00|3720|3558|3714|3558|3720|3558|3714|3558|0
1738051200000|2025-01-28 08:00:00|3720|3571|3720|3594.5|3720|3594.5|3720|3571|0
1738051500000|2025-01-28 08:05:00|3718.5|3595|3718.5|3595.5|3718.5|3595.5|3718.5|3595|0
1738051800000|2025-01-28 08:10:00|3716|3596|3662|3656|3716|3656|3662|3596|0
1738052100000|2025-01-28 08:15:00|3661.5|3655.5|3659|3649.5|3661.5|3655.5|3655|3649|0
1738052400000|2025-01-28 08:20:00|3659.5||3659||3660||3657||0
1738052700000|2025-01-28 08:25:00|3658.5|3593.5|3654.5|3643|3714|3643|3654|3588|0
1738053000000|2025-01-28 08:30:00|3655|3644|3657.5|3648|3659.5|3648|3655|3644|0
1738053300000|2025-01-28 08:35:00|3657|3647.5|3651|3646|3657|3647.5|3651|3645.5|0
1738053600000|2025-01-28 08:40:00|3651.5|3645.5|3656.5|3646|3656.5|3646|3651|3645.5|0
1738053900000|2025-01-28 08:45:00|3657||3655||3657.5||3655||0
1738054200000|2025-01-28 08:50:00|3654.5||3654||3655.5||3653||0
1738054500000|2025-01-28 08:55:00|3654.5|3647|3658|3653|3659.5|3655.5|3654.5|3647|1
1738054800000|2025-01-28 09:00:00|3658.5|3653.5|3659.5|3656|3661.5|3656|3657.5|3652.5|0
1738055100000|2025-01-28 09:05:00|3659|3653.5|3659|3652.5|3659|3654|3657|3652|1
1738055400000|2025-01-28 09:10:00|3658.5||3661||3661||3657.5||0
1738055700000|2025-01-28 09:15:00|3661.5|3653.5|3665|3653.5|3666|3653.5|3661.5|3653.5|0
1738056000000|2025-01-28 09:20:00|3665.5|3654|3664|3656.5|3668.5|3656.5|3664|3654|0
1738056300000|2025-01-28 09:25:00|3663.5||3666.5||3666.5||3663.5||0
1738056600000|2025-01-28 09:30:00|3667||3664||3667||3664||0
1738056900000|2025-01-28 09:35:00|3664.5||3664.5||3665||3662.5||0
1738057200000|2025-01-28 09:40:00|3665||3667||3667.5||3665||0
1738057500000|2025-01-28 09:45:00|3667.5|3657.5|3670|3658.5|3670|3658.5|3667.5|3657.5|0
1738057800000|2025-01-28 09:50:00|3670.5|3659.5|3673.5|3661.5|3673.5|3661.5|3670|3659.5|0
1738058100000|2025-01-28 09:55:00|3673||3673||3674||3672||4
1738058400000|2025-01-28 10:00:00|3672.5|3662|3679.5|3667.5|3679.5|3667.5|3672.5|3662|0
1738058700000|2025-01-28 10:05:00|3680|3668|3681|3670.5|3682|3670.5|3680|3668|0
1738059000000|2025-01-28 10:10:00|3680.5||3681.5||3682||3680.5||0
1738059300000|2025-01-28 10:15:00|3682||3681||3682||3680.5||0
1738059600000|2025-01-28 10:20:00|3680.5||3676||3680.5||3675.5||0
1738059900000|2025-01-28 10:25:00|3676.5|3670|3676|3670.5|3676.5|3670.5|3675.5|3670|0
1738060200000|2025-01-28 10:30:00|3676.5||3679.5||3679.5||3676.5||0
1738060500000|2025-01-28 10:35:00|3679|3673|3678.5|3673|3679.5|3677|3678|3672.5|8
1738060800000|2025-01-28 10:40:00|3679||3678.5||3680||3678||0
1738061100000|2025-01-28 10:45:00|3678|3672.5|3678|3672.5|3680|3672.5|3675.5|3672|1
1738061400000|2025-01-28 10:50:00|3677.5||3680||3680||3677.5||0
1738061700000|2025-01-28 10:55:00|3680.5||3680||3681||3679||0
1738062000000|2025-01-28 11:00:00|3680.5||3682.5||3682.5||3680.5||0
1738062300000|2025-01-28 11:05:00|3683|3673|3686|3673.5|3686|3673.5|3683|3673|0
1738062600000|2025-01-28 11:10:00|3686.5|3674|3683.5|3674.5|3686.5|3674.5|3683.5|3674|0
1738062900000|2025-01-28 11:15:00|3683||3682||3684||3682||0
1738063200000|2025-01-28 11:20:00|3681.5|3674|3678|3673|3681.5|3674|3678|3673|0
1738063500000|2025-01-28 11:25:00|3678.5|3672.5|3680|3672.5|3681|3672.5|3678.5|3672.5|0
1738063800000|2025-01-28 11:30:00|3679.5||3680||3680||3678.5||0
1738064100000|2025-01-28 11:35:00|3679.5||3682||3682||3679||0
1738064400000|2025-01-28 11:40:00|3682.5||3684||3684||3682.5||0
1738064700000|2025-01-28 11:45:00|3683.5||3683.5||3683.5||3682.5||0
1738065000000|2025-01-28 11:50:00|3683||3682||3683.5||3682||0
1738065300000|2025-01-28 11:55:00|3681.5||3680.5||3682||3680.5||0
1738065600000|2025-01-28 12:00:00|3680|3666|3679|3668|3738|3668|3679|3615|0
1738065900000|2025-01-28 12:05:00|3678.5||3678.5||3680||3678||0
1738066200000|2025-01-28 12:10:00|3678||3679||3679||3676||0
1738066500000|2025-01-28 12:15:00|3679.5||3678||3679.5||3678||0
1738066800000|2025-01-28 12:20:00|3677.5||3679||3679||3677||0
1738067100000|2025-01-28 12:25:00|3678.5||3678||3679||3677.5||0
1738067400000|2025-01-28 12:30:00|3677.5||3678.5||3679||3677.5||0
1738067700000|2025-01-28 12:35:00|3678|3668.5|3681.5|3670|3681.5|3670|3678|3668.5|0
1738068000000|2025-01-28 12:40:00|3682|3670.5|3684|3673|3684|3673|3681.5|3670.5|0
1738068300000|2025-01-28 12:45:00|3684.5|3673.5|3684.5|3674|3686|3674|3684.5|3673.5|0
1738068600000|2025-01-28 12:50:00|3685||3685.5||3685.5||3685||0
1738068900000|2025-01-28 12:55:00|3685||3685.5||3686||3683.5||0
1738069200000|2025-01-28 13:00:00|3686||3681.5||3686||3681.5||0
1738069500000|2025-01-28 13:05:00|3681|3673.5|3680|3673|3681|3674|3678.5|3673|0
1738069800000|2025-01-28 13:10:00|3679.5|3672.5|3677|3671.5|3679.5|3672.5|3677|3671.5|0
1738070100000|2025-01-28 13:15:00|3676.5|3672|3676.5|3669|3677|3672|3674|3668.5|0
1738070400000|2025-01-28 13:20:00|3677||3680||3680||3677||0
1738070700000|2025-01-28 13:25:00|3680.5||3682||3682||3677.5||0
1738071000000|2025-01-28 13:30:00|3682.5||3680||3682.5||3677||0
1738071300000|2025-01-28 13:35:00|3679.5||3679.5||3680||3678||0
1738071600000|2025-01-28 13:40:00|3679||3679.5||3680||3677||0
1738071900000|2025-01-28 13:45:00|3680|3670|3682|3670|3682|3670|3680|3670|0
1738072200000|2025-01-28 13:50:00|3681.5||3681||3682||3680.5||0
1738072500000|2025-01-28 13:55:00|3680.5||3683.5||3683.5||3679.5||0
1738072800000|2025-01-28 14:00:00|3684||3678.5||3684||3677.5||0
1738073100000|2025-01-28 14:05:00|3678|3669.5|3673.5|3668.5|3678|3669.5|3673.5|3668.5|0
1738073400000|2025-01-28 14:10:00|3674|3668|3675.5|3668|3675.5|3668|3674|3668|0
1738073700000|2025-01-28 14:15:00|3675||3674.5||3676||3674||0
1738074000000|2025-01-28 14:20:00|3674|3667.5|3673|3667.5|3674|3668|3672.5|3667.5|0
1738074300000|2025-01-28 14:25:00|3673.5|3668|3673.5|3668|3674|3668|3672.5|3667.5|0
1738074600000|2025-01-28 14:30:00|3674|3667.5|3667|3661.5|3674.5|3667.5|3666.5|3661|1
1738074900000|2025-01-28 14:35:00|3667.5|3661|3661.5|3654.5|3667.5|3661.5|3659.5|3654|0
1738075200000|2025-01-28 14:40:00|3661|3654|3654.5|3649.5|3661|3654|3654.5|3649|0
1738075500000|2025-01-28 14:45:00|3655|3649|3653|3646|3657.5|3649|3650.5|3645.5|2
1738075800000|2025-01-28 14:50:00|3653.5||3657.5||3657.5||3652.5||0
1738076100000|2025-01-28 14:55:00|3658|3646.5|3660|3647|3660|3647|3656.5|3646.5|0
1738076400000|2025-01-28 15:00:00|3660.5|3647.5|3662.5|3651|3662.5|3651|3657.5|3647.5|0
1738076700000|2025-01-28 15:05:00|3662|3648|3710|3613|3714|3648|3661.5|3595|0
1738077000000|2025-01-28 15:10:00|3709.5|3613.5|3661.5|3650|3709.5|3650|3659|3613.5|0
1738077300000|2025-01-28 15:15:00|3661|3651|3663.5|3652|3663.5|3652|3661|3651|0
1738077600000|2025-01-28 15:20:00|3663|3652.5|3666|3654|3666|3654|3663|3652.5|0
1738077900000|2025-01-28 15:25:00|3665.5|3654.5|3668|3658|3669.5|3658|3665|3654.5|0
1738078200000|2025-01-28 15:30:00|3668.5||3667||3669||3667||0
1738078500000|2025-01-28 15:35:00|3667.5||3669.5||3670||3667||0
1738078800000|2025-01-28 15:40:00|3669||3669||3669||3667.5||0
1738079100000|2025-01-28 15:45:00|3668.5|3659|3673|3661|3673|3661|3667.5|3659|0
1738079400000|2025-01-28 15:50:00|3672.5|3661.5|3670|3662|3673|3662|3669.5|3661.5|0
1738079700000|2025-01-28 15:55:00|3669.5||3672.5||3672.5||3668.5||0
1738080000000|2025-01-28 16:00:00|3673|3662.5|3671.5|3663|3674.5|3663|3671|3662.5|0
1738080300000|2025-01-28 16:05:00|3671||3671||3672||3671||0
1738080600000|2025-01-28 16:10:00|3671.5|3664|3674.5|3664|3675.5|3664|3671.5|3664|1
1738080900000|2025-01-28 16:15:00|3674||3673||3674.5||3673||0
1738081200000|2025-01-28 16:20:00|3673.5||3672||3674||3671.5||0
1738081500000|2025-01-28 16:25:00|3672.5|3663.5|3671|3663|3672.5|3663.5|3668.5|3663|0
1738081800000|2025-01-28 16:30:00|3676|3656.5|3685|3655.5|3724|3657.5|3674|3654.5|0
1738082100000|2025-01-28 16:35:00|3684|3654.5|3677.5|3650|3684|3656|3677.5|3649.5|0
1738082400000|2025-01-28 16:40:00|3683.5|3650.5|3720.5|3607.5|3728|3655.5|3673.5|3607.5|0
1738082700000|2025-01-28 16:45:00|3722.5|3609.5|3722.5|3609.5|3722.5|3609.5|3720.5|3607.5|0
1738083000000|2025-01-28 16:50:00|3720.5|3607.5|3722.5|3609.5|3722.5|3609.5|3720.5|3607.5|0
1738083600000|2025-01-28 17:00:00|3725|3611.5|3725|3611.5|3725|3611.5|3725|3611.5|0
1738083900000|2025-01-28 17:05:00|3727|3613.5|3727|3613.5|3727|3613.5|3727|3613.5|0
1738084200000|2025-01-28 17:10:00|3729|3615.5|3729|3615.5|3729|3615.5|3729|3615.5|0
1738085400000|2025-01-28 17:30:00||3617.5||3617.5||3617.5||3617.5|0
1738085700000|2025-01-28 17:35:00||3615.5||3615.5||3615.5||3615.5|0
1738087200000|2025-01-28 18:00:00|3731|3617.5|3731|3617.5|3731|3617.5|3731|3617.5|0
1738088100000|2025-01-28 18:15:00|3733|3619.5|3733|3619.5|3733|3619.5|3733|3619.5|0
1738089300000|2025-01-28 18:35:00|3731|3617.5|3731|3617.5|3731|3617.5|3731|3617.5|0
1738091100000|2025-01-28 19:05:00|3729|3615.5|3729|3615.5|3729|3615.5|3729|3615.5|0
1738092600000|2025-01-28 19:30:00|3731|3617.5|3731|3617.5|3731|3617.5|3731|3617.5|0
1738093200000|2025-01-28 19:40:00|3733|3619.5|3733|3619.5|3733|3619.5|3733|3619.5|0
1738093500000|2025-01-28 19:45:00|3735|3621.5|3735|3621.5|3735|3621.5|3735|3621.5|0
1738094100000|2025-01-28 19:55:00|3737|3624|3737|3624|3737|3624|3737|3624|0
1738094400000|2025-01-28 20:00:00|3735|3621.5|3735|3621.5|3735|3621.5|3735|3621.5|0
1738095300000|2025-01-28 20:15:00|3737|3624|3737|3624|3737|3624|3737|3624|0
1738096500000|2025-01-28 20:35:00|3735|3621.5|3735|3621.5|3735|3621.5|3735|3621.5|0
1738097700000|2025-01-28 20:55:00|3733|3619.5|3733|3619.5|3733|3619.5|3733|3619.5|0
1738134000000|2025-01-29 07:00:00|3721.5|3643|3737.5|3624|3737.5|3643|3719.5|3624|0
1738136400000|2025-01-29 07:40:00|3764.5|3620|3764.5|3620|3764.5|3620|3764.5|3620|0
1738137000000|2025-01-29 07:50:00|3770.5|3620.5|3764|3632|3770.5|3632|3764|3620.5|0
1738137300000|2025-01-29 07:55:00|3774|3632.5|3733.5|3634|3774|3637.5|3733.5|3606|0
1738137600000|2025-01-29 08:00:00|3732.5|3634.5|3766|3631|3766|3669|3710.5|3621.5|0
1738137900000|2025-01-29 08:05:00|3772|3633|3772|3690|3772|3690|3772|3633|0
1738138200000|2025-01-29 08:10:00|3767|3624|3767|3624|3767|3624|3767|3624|0
1738138500000|2025-01-29 08:15:00|3762.5|3606|3767.5|3611|3767.5|3611|3762.5|3606|0
1738138800000|2025-01-29 08:20:00|3757.5|3623|3757.5|3623|3757.5|3623|3757.5|3623|0
1738139100000|2025-01-29 08:25:00|3758||3758||3758||3758||0
1738139400000|2025-01-29 08:30:00|3757.5|3623.5|3757.5|3623.5|3757.5|3623.5|3757.5|3623.5|0
1738139700000|2025-01-29 08:35:00|3748.5||3748||3748.5||3748||0
1738141200000|2025-01-29 09:00:00|3748.5|3624|3748|3624|3748.5|3624|3748|3624|0
1738143000000|2025-01-29 09:30:00|3748.5||3748||3748.5||3748||5
1738144200000|2025-01-29 09:50:00|3751.5|3621.5|3751.5|3621.5|3751.5|3621.5|3751.5|3621.5|0
1738144800000|2025-01-29 10:00:00||3680||3680||3680||3680|0
1738145100000|2025-01-29 10:05:00|3757|3699|3756.5|3690|3757|3699|3756.5|3680|7
1738145400000|2025-01-29 10:10:00|3745|3754|3707.5|3684|3750.5|3754|3707.5|3680|7
1738145700000|2025-01-29 10:15:00|3708|3681.5|3705.5|3683|3708|3683|3705|3681|3
1738146000000|2025-01-29 10:20:00|3706|3682.5|3708|3683|3708|3683|3705.5|3682.5|0
1738146300000|2025-01-29 10:25:00|3707.5|3682.5|3701|3681|3755|3689|3700.5|3681|15
1738146600000|2025-01-29 10:30:00|3701.5|3680.5|3701.5|3682|3702.5|3695|3699|3679.5|10
1738146900000|2025-01-29 10:35:00|3701|3683|3700.5|3680|3755.5|3685|3699|3679.5|14
1738147200000|2025-01-29 10:40:00|3701||3702||3755.5||3700.5||0
1738147500000|2025-01-29 10:45:00|3701.5|3685|3704|3682.5|3704.5|3685|3701.5|3682|10
1738147800000|2025-01-29 10:50:00|3703.5|3685|3701.5|3682|3755.5|3685|3700.5|3681.5|10
1738148100000|2025-01-29 10:55:00|3702||3704||3704||3702||0
1738148400000|2025-01-29 11:00:00|3703.5|3622|3696.5|3670|3703.5|3670|3696.5|3616|0
1738148700000|2025-01-29 11:05:00|3696|3671|3707.5|3685|3707.5|3687.5|3696|3671|4
1738149000000|2025-01-29 11:10:00|3755||3710||3755.5||3707||0
1738149300000|2025-01-29 11:15:00|3710.5|3684.5|3695|3685|3711.5|3685|3687|3684.5|40
1738149600000|2025-01-29 11:20:00|3704|3678|3699.5|3679.5|3704|3679.5|3699.5|3678|0
1738149900000|2025-01-29 11:25:00|3699||3698.5||3699||3698.5||0
1738150200000|2025-01-29 11:30:00|3697.5||3688||3697.5||3687||1
1738150500000|2025-01-29 11:35:00|3689.5||3689.5||3690||3686||4
1738150800000|2025-01-29 11:40:00|3690||3689.5||3690||3689.5||0
1738151100000|2025-01-29 11:45:00|3699|3673|3693.5|3673.5|3701.5|3673.5|3693.5|3673|0
1738151400000|2025-01-29 11:50:00|3693||3690.5||3693||3690.5||0
1738151700000|2025-01-29 11:55:00|3696|3671|3691.5|3671.5|3698.5|3671.5|3691.5|3670|0
1738152000000|2025-01-29 12:00:00|3699|3669|3686.5|3669.5|3699|3669.5|3686.5|3666|0
1738152300000|2025-01-29 12:05:00|3687|3670|3689|3675.5|3689|3675.5|3687|3670|0
1738152600000|2025-01-29 12:10:00|3688.5|3676.5|3690.5|3677.5|3691|3677.5|3688.5|3676.5|0
1738152900000|2025-01-29 12:15:00|3691|3678.5|3692|3678.5|3692.5|3678.5|3691|3678.5|0
1738153200000|2025-01-29 12:20:00|3755|3621.5|3695.5|3676.5|3762|3676.5|3695.5|3617.5|0
1738153500000|2025-01-29 12:25:00|3695|3677|3694.5|3677.5|3695|3677.5|3694.5|3677|0
1738153800000|2025-01-29 12:30:00||3678||3678.5||3678.5||3678|0
1738154100000|2025-01-29 12:35:00||3679||3680.5||3680.5||3679|0
1738154400000|2025-01-29 12:40:00|3704|3679|3699.5|3679.5|3704|3679.5|3699.5|3677|0
1738154700000|2025-01-29 12:45:00|3699||3697.5||3699||3697.5||0
1738155000000|2025-01-29 12:50:00|3697||3693.5||3697||3693.5||0
1738155600000|2025-01-29 13:00:00|3693||3691.5||3693||3691.5||0
1738155900000|2025-01-29 13:05:00|3691|3679|3688.5|3677|3691|3679|3688.5|3676.5|0
1738156500000|2025-01-29 13:15:00|3690|3669|3689.5|3670.5|3694|3670.5|3689.5|3669|0
1738156800000|2025-01-29 13:20:00|3689||3686.5||3689||3686.5||1
1738157700000|2025-01-29 13:35:00|3694|3668.5|3689.5|3674|3694|3674|3689.5|3668.5|0
1738158000000|2025-01-29 13:40:00||3674.5||3675||3675||3674.5|0
1738158600000|2025-01-29 13:50:00|3690|3676|3690|3676.5|3690.5|3676.5|3690|3676|0
1738158900000|2025-01-29 13:55:00|3690.5||3690.5||3690.5||3690||0
1738159200000|2025-01-29 14:00:00|3691|3677|3692.5|3678.5|3692.5|3678.5|3691|3677|0
1738159500000|2025-01-29 14:05:00|3693|3679.5|3692.5|3679.5|3693|3679.5|3692.5|3679.5|0
1738159800000|2025-01-29 14:10:00|3693||3693||3693.5||3693||0
1738160100000|2025-01-29 14:15:00|3693.5|3680|3694.5|3681.5|3694.5|3681.5|3693.5|3680|0
1738160400000|2025-01-29 14:20:00|3695|3682|3695.5|3682.5|3696|3682.5|3695|3682|0
1738160700000|2025-01-29 14:25:00|3696|3683|3698|3684.5|3698.5|3684.5|3696|3683|0
1738161000000|2025-01-29 14:30:00||3690||3690||3690||3690|0
1738161300000|2025-01-29 14:35:00|3696.5|3687|3694.5|3682.5|3696.5|3687.5|3694.5|3682.5|4
1738161600000|2025-01-29 14:40:00|3694|3682|3690.5|3677.5|3694|3682|3690.5|3677.5|0
1738161900000|2025-01-29 14:45:00|3690|3677|3688.5|3677.5|3690|3677.5|3688.5|3677|0
1738162200000|2025-01-29 14:50:00|3699|3674|3694.5|3677.5|3699|3677.5|3694.5|3674|0
1738162500000|2025-01-29 14:55:00|3694||3693.5||3694||3693.5||0
1738162800000|2025-01-29 15:00:00||3678||3687.5||3690||3678|0
1738163100000|2025-01-29 15:05:00|3694|3687|3698.5|3687.5|3698.5|3687.5|3693.5|3687|2
1738163400000|2025-01-29 15:10:00|3698||3699||3699||3698||0
1738163700000|2025-01-29 15:15:00|3699.5||3699.5||3700||3699.5||0
1738164000000|2025-01-29 15:20:00|3700|3688|3702|3688.5|3702.5|3688.5|3699.5|3688|0
1738164600000|2025-01-29 15:30:00|3701||3700.5||3701||3700.5||0
1738164900000|2025-01-29 15:35:00|3700||3699.5||3700||3699.5||0
1738165500000|2025-01-29 15:45:00|3705|3684.5|3698.5|3685|3705|3685|3698.5|3684.5|0
1738166100000|2025-01-29 15:55:00|3704|3684.5|3700.5|3685|3704|3685|3700.5|3684.5|0
1738166400000|2025-01-29 16:00:00|3700|3690|3699.5|3690|3700|3690|3699.5|3690|0
1738166700000|2025-01-29 16:05:00|3699|3687.5|3693.5|3682.5|3699|3687.5|3693.5|3682|3
1738167000000|2025-01-29 16:10:00|3693|3682|3692.5|3682|3693|3682|3692.5|3681.5|2
1738167300000|2025-01-29 16:15:00|3692|3681.5|3691.5|3680.5|3692|3682|3691.5|3680|0
1738167600000|2025-01-29 16:20:00|3694|3673|3693.5|3673.5|3698|3673.5|3693.5|3672|0
1738167900000|2025-01-29 16:25:00|3692.5|3674|3692.5|3674.5|3692.5|3674.5|3692.5|3674|0
1738168200000|2025-01-29 16:30:00|3744|3672|3709|3670|3744|3672|3700|3626|0
1738168500000|2025-01-29 16:35:00|3709.5|3670.5|3723|3658.5|3723|3674|3709.5|3629|0
1738168800000|2025-01-29 16:40:00|3731|3650.5|3747.5|3629|3747.5|3650.5|3731|3629|0
1738169400000|2025-01-29 16:50:00|3755.5||3755.5||3755.5||3755.5||0
1738220400000|2025-01-30 07:00:00|3721.5|3643|3721.5|3643|3721.5|3643|3721.5|3643|0
1738222200000|2025-01-30 07:30:00|3889|3609.5|3749.5|3609.5|3889|3609.5|3749.5|3609.5|0
1738223400000|2025-01-30 07:50:00|3755.5|3598|3764.5|3578|3764.5|3600.5|3755.5|3550|0
1738223700000|2025-01-30 07:55:00|3752|3591|3732|3636|3752|3636|3732|3591|0
1738224000000|2025-01-30 08:00:00|3731.5|3636.5|3750|3613.5|3888.5|3636.5|3731.5|3613|0
1738224300000|2025-01-30 08:05:00|3748.5|3614|3690.5|3673.5|3748.5|3673.5|3690.5|3614|0
1738224600000|2025-01-30 08:10:00|3691|3674|3690.5|3677.5|3691|3677.5|3690.5|3674|0
1738224900000|2025-01-30 08:15:00|3691|3678|3696.5|3683.5|3696.5|3683.5|3691|3678|0
1738225200000|2025-01-30 08:20:00|3697|3684.5|3698.5|3685.5|3698.5|3685.5|3696.5|3684.5|0
1738225500000|2025-01-30 08:25:00|3699||3698.5||3699||3698.5||0
1738225800000|2025-01-30 08:30:00|3699||3699||3699.5||3699||0
1738226100000|2025-01-30 08:35:00|3699.5|3686|3700|3686.5|3700|3686.5|3699|3686|0
1738226400000|2025-01-30 08:40:00|3699.5|3687.5|3702|3689.5|3702.5|3689.5|3699.5|3687.5|0
1738226700000|2025-01-30 08:45:00|3707|3683|3703.5|3684.5|3708|3684.5|3703.5|3681|0
1738227000000|2025-01-30 08:50:00|3702.5|3685|3701.5|3686.5|3702.5|3686.5|3701.5|3685|0
1738227600000|2025-01-30 09:00:00|3701|3687|3700.5|3687.5|3701|3687.5|3700.5|3687|0
1738227900000|2025-01-30 09:05:00|3700|3687|3698.5|3686.5|3700|3687|3698.5|3686.5|0
1738228200000|2025-01-30 09:10:00|3703|3677|3700.5|3682.5|3762|3682.5|3700.5|3676|0
1738228500000|2025-01-30 09:15:00||3683||3683.5||3683.5||3683|0
1738228800000|2025-01-30 09:20:00||3684||3685.5||3685.5||3684|0
1738229100000|2025-01-30 09:25:00||3686.5||3686.5||3686.5||3686.5|0
1738229700000|2025-01-30 09:35:00|3701|3687.5|3701.5|3687.5|3701.5|3687.5|3701|3687.5|0
1738230000000|2025-01-30 09:40:00|3759|3682|3700.5|3682.5|3759|3682.5|3700.5|3680|0
1738230300000|2025-01-30 09:45:00|3700||3697.5||3700||3697.5||0
1738230600000|2025-01-30 09:50:00|3697|3682|3693.5|3682.5|3697|3682.5|3693.5|3682|0
1738230900000|2025-01-30 09:55:00|3698|3675|3697.5|3677.5|3701|3677.5|3697.5|3675|0
1738231200000|2025-01-30 10:00:00|3697||3695.5||3697||3695.5||0
1738231800000|2025-01-30 10:10:00||3678||3678.5||3678.5||3678|0
1738232100000|2025-01-30 10:15:00||3679||3679.5||3679.5||3679|0
1738232400000|2025-01-30 10:20:00||3680||3680.5||3680.5||3680|0
1738232700000|2025-01-30 10:25:00||3681||3681.5||3681.5||3681|0
1738233000000|2025-01-30 10:30:00|3696|3682|3697|3683.5|3697|3683.5|3696|3682|0
1738233300000|2025-01-30 10:35:00|3697.5|3684|3698|3684.5|3698.5|3684.5|3697.5|3684|0
1738233600000|2025-01-30 10:40:00|3707|3683|3702.5|3683.5|3707|3683.5|3702.5|3681|0
1738233900000|2025-01-30 10:45:00||3684||3685.5||3685.5||3684|0
1738234200000|2025-01-30 10:50:00||3686||3686.5||3686.5||3686|0
1738234500000|2025-01-30 10:55:00|3702||3701.5||3702||3701.5||0
1738235100000|2025-01-30 11:05:00|3702|3687|3702.5|3688.5|3702.5|3688.5|3702|3687|0
1738235400000|2025-01-30 11:10:00|3703|3689.5|3705.5|3691.5|3705.5|3691.5|3703|3689.5|0
1738235700000|2025-01-30 11:15:00|3706|3692.5|3706|3692.5|3706.5|3692.5|3706|3692.5|0
1738236000000|2025-01-30 11:20:00|3712|3688|3708.5|3689.5|3712|3689.5|3708.5|3687|0
1738236300000|2025-01-30 11:25:00||3690.5||3690.5||3690.5||3690.5|0
1738236600000|2025-01-30 11:30:00|3708||3707.5||3708||3707.5||0
1738237200000|2025-01-30 11:40:00|3708|3700|3707.5|3697|3708|3705.5|3707.5|3697|15
1738237500000|2025-01-30 11:45:00|3707|3696.5|3706.5|3696.5|3707|3696.5|3706.5|3696|0
1738237800000|2025-01-30 11:50:00|3711|3686|3707.5|3687.5|3711|3687.5|3707.5|3686|0
1738238100000|2025-01-30 11:55:00|3707||3706.5||3707||3706.5||0
1738238400000|2025-01-30 12:00:00|3765|3684|3766|3630|3766|3688.5|3707.5|3630|0
1738238700000|2025-01-30 12:05:00|3764|3631|3705.5|3688.5|3764|3688.5|3705.5|3631|0
1738239000000|2025-01-30 12:10:00|3705||3704.5||3705||3704.5||0
1738239600000|2025-01-30 12:20:00|3704||3703.5||3704||3703.5||0
1738239900000|2025-01-30 12:25:00|3708|3683|3704.5|3685.5|3708|3685.5|3704.5|3683|0
1738240200000|2025-01-30 12:30:00|3704||3702.5||3704||3702.5||0
1738241100000|2025-01-30 12:45:00||3686||3687.5||3687.5||3686|0
1738241700000|2025-01-30 12:55:00|3707|3682|3702.5|3684.5|3707|3684.5|3702.5|3682|0
1738242300000|2025-01-30 13:05:00||3688.5||3689||3689||3688.5|0
1738242600000|2025-01-30 13:10:00|3703|3690|3703|3690.5|3703|3690.5|3703|3690|0
1738242900000|2025-01-30 13:15:00|3702.5||3702.5||3702.5||3702.5||0
1738243200000|2025-01-30 13:20:00|3711|3690|3705.5|3690.5|3711|3690.5|3705.5|3690|0
1738244100000|2025-01-30 13:35:00|3704.5||3702.5||3704.5||3702.5||0
1738244400000|2025-01-30 13:40:00|3702|3690|3700.5|3690.5|3702|3690.5|3700.5|3690|0
1738244700000|2025-01-30 13:45:00|3706|3690|3703.5|3690.5|3706|3690.5|3703.5|3690|0
1738245000000|2025-01-30 13:50:00|3703||3701.5||3703||3701.5||0
1738245600000|2025-01-30 14:00:00|3701|3690|3699.5|3690|3701|3690.5|3699.5|3690|0
1738245900000|2025-01-30 14:05:00|3699|3687|3696.5|3686|3699|3687.5|3696.5|3686|5
1738246200000|2025-01-30 14:10:00||3686.5||3686.5||3686.5||3686.5|0
1738246500000|2025-01-30 14:15:00|3703|3677|3699.5|3681.5|3703|3681.5|3699.5|3677|0
1738246800000|2025-01-30 14:20:00|3699||3698.5||3699||3698.5||0
1738247100000|2025-01-30 14:25:00|3698||3696.5||3698||3696.5||0
1738247400000|2025-01-30 14:30:00|3695.5||3696||3696||3694.5||0
1738247700000|2025-01-30 14:35:00|3696.5|3682.5|3699.5|3684.5|3699.5|3684.5|3696.5|3682.5|0
1738248000000|2025-01-30 14:40:00|3700|3685|3700.5|3686.5|3701|3686.5|3699.5|3685|0
1738248300000|2025-01-30 14:45:00|3701|3687.5|3703|3688.5|3703|3688.5|3700.5|3687.5|0
1738248600000|2025-01-30 14:50:00|3703.5|3689.5|3705|3691.5|3705.5|3691.5|3703|3689.5|0
1738248900000|2025-01-30 14:55:00|3705.5||3706||3706||3705.5||4
1738249200000|2025-01-30 15:00:00|3706.5||3704.5||3706.5||3704.5||0
1738249500000|2025-01-30 15:05:00|3702||3701.5||3702||3701.5||0
1738249800000|2025-01-30 15:10:00|3701||3696.5||3701||3696.5||0
1738250100000|2025-01-30 15:15:00|3697|3691|3696.5|3690.5|3697|3691.5|3696.5|3690.5|0
1738250400000|2025-01-30 15:20:00|3697||3697||3697||3697||0
1738250700000|2025-01-30 15:25:00|3699.5||3699||3699.5||3699||5
1738251000000|2025-01-30 15:30:00|3707|3682|3703.5|3684.5|3707|3684.5|3703.5|3682|0
1738251300000|2025-01-30 15:35:00||3685||3688.5||3688.5||3685|0
1738251600000|2025-01-30 15:40:00|3704|3689|3705|3691.5|3705.5|3691.5|3699.5|3689|5
1738251900000|2025-01-30 15:45:00|3715.5|3688|3708.5|3689.5|3715.5|3689.5|3708.5|3688|0
1738252200000|2025-01-30 15:50:00|3708||3705.5||3708||3705.5||0
1738252500000|2025-01-30 15:55:00|3705||3703.5||3705||3703.5||0
1738252800000|2025-01-30 16:00:00|3703||3701.5||3703||3701.5||0
1738253100000|2025-01-30 16:05:00|3706|3682|3702.5|3683.5|3706|3683.5|3702.5|3682|0
1738253400000|2025-01-30 16:10:00|3702|3690|3700.5|3690|3702|3690|3700.5|3690|0
1738253700000|2025-01-30 16:15:00|3700|3690.5|3699.5|3690|3700|3690.5|3699.5|3690|0
1738254000000|2025-01-30 16:20:00||3690.5||3690.5||3690.5||3690.5|0
1738254300000|2025-01-30 16:25:00|3764|3690|3705.5|3690.5|3764|3690.5|3705.5|3690|0
1738254600000|2025-01-30 16:30:00|3756|3690|3718|3690|3889|3690|3715|3690|0
1738254900000|2025-01-30 16:35:00|3718.5||3761.5||3761.5||3718.5||0
1738255800000|2025-01-30 16:50:00|3889|3690.5|3765.5|3690.5|3889|3690.5|3765.5|3690|0
1738256100000|2025-01-30 16:55:00|3889|3690|3889|3690|3889|3690.5|3889|3690|0
1738256700000|2025-01-30 17:05:00||3710||3710||3710||3710|0
1738257000000|2025-01-30 17:10:00||3700||3690||3700||3690|4
1738257900000|2025-01-30 17:25:00||3710||3710||3710||3710|0
1738306800000|2025-01-31 07:00:00|3889|3710|3889|3710|3889|3710|3889|3710|0
1738308600000|2025-01-31 07:30:00|3766|3641.5|3766|3641.5|3766|3641.5|3766|3641.5|0
1738309200000|2025-01-31 07:40:00|3889||3889||3889||3889||0
1738309500000|2025-01-31 07:45:00|3767.5|3642.5|3767.5|3642.5|3767.5|3642.5|3767.5|3642.5|0
1738309800000|2025-01-31 07:50:00|3889|3628|3889|3576.5|3889|3628|3774|3549|0
1738310100000|2025-01-31 07:55:00|3774|3599|3742|3638|3889|3644.5|3742|3599|0
1738310400000|2025-01-31 08:00:00|3741.5|3636|3761.5|3636.5|3888.5|3636.5|3713|3636|0
1738310700000|2025-01-31 08:05:00|3760|3638.5|3738|3663.5|3760|3663.5|3738|3638.5|0
1738311000000|2025-01-31 08:10:00|3737|3664|3704|3698.5|3737|3701|3704|3664|6
1738311300000|2025-01-31 08:15:00|3704.5||3706||3707||3704.5||0
1738311600000|2025-01-31 08:20:00|3706.5||3706||3707.5||3706||0
1738311900000|2025-01-31 08:25:00|3705.5|3700.5|3706|3700|3706|3703|3705|3699.5|5
1738312200000|2025-01-31 08:30:00|3705.5|3699.5|3710|3699.5|3710|3699.5|3705|3699|0
1738312500000|2025-01-31 08:35:00|3709.5||3708.5||3710||3708||0
1738312800000|2025-01-31 08:40:00|3708||3706||3708.5||3706||0
1738313100000|2025-01-31 08:45:00|3706.5||3708.5||3709||3706.5||0
1738313400000|2025-01-31 08:50:00|3708||3709.5||3709.5||3708||0
1738313700000|2025-01-31 08:55:00|3710||3708||3710||3707||0
1738314000000|2025-01-31 09:00:00|3708.5|3697|3715|3702|3763|3702|3708.5|3642|0
1738314300000|2025-01-31 09:05:00|3714.5|3703|3714|3703|3716|3703|3713.5|3703|0
1738314600000|2025-01-31 09:10:00|3713.5|3703.5|3716.5|3704|3716.5|3704|3713|3703.5|0
1738314900000|2025-01-31 09:15:00|3717|3705|3719|3706|3719|3706|3716|3705|0
1738315200000|2025-01-31 09:20:00|3719.5|3707|3717.5|3707|3719.5|3707|3716.5|3707|3
1738315500000|2025-01-31 09:25:00|3718||3720||3720||3718||0
1738315800000|2025-01-31 09:30:00|3720.5|3713|3720|3715|3721.5|3718|3720|3713|1
1738316100000|2025-01-31 09:35:00|3720.5|3714.5|3719.5|3713.5|3720.5|3715|3719|3713.5|0
1738316400000|2025-01-31 09:40:00|3719|3712.5|3717.5|3712|3719|3713|3717.5|3712|0
1738316700000|2025-01-31 09:45:00|3718|3712.5|3716|3711|3719|3712.5|3716|3711|0
1738317000000|2025-01-31 09:50:00|3715.5|3710.5|3711.5|3706|3715.5|3710.5|3711.5|3706|0
1738317300000|2025-01-31 09:55:00|3711|3705.5|3710.5|3705|3711|3705.5|3710|3705|3
1738317600000|2025-01-31 10:00:00|3711||3714.5||3714.5||3711||0
1738317900000|2025-01-31 10:05:00|3715||3714.5||3715||3714||0
1738318200000|2025-01-31 10:10:00|3715||3714.5||3715||3714||0
1738318500000|2025-01-31 10:15:00|3715||3716||3716.5||3714||0
1738318800000|2025-01-31 10:20:00|3715.5||3717||3717||3715.5||0
1738319100000|2025-01-31 10:25:00|3717.5||3716.5||3718||3716.5||0
1738319400000|2025-01-31 10:30:00|3717||3715.5||3717.5||3715.5||1
1738319700000|2025-01-31 10:35:00|3716||3716.5||3716.5||3715.5||0
1738320000000|2025-01-31 10:40:00|3716||3716||3716||3715.5||0
1738320300000|2025-01-31 10:45:00|3716.5||3716.5||3716.5||3715.5||0
1738320600000|2025-01-31 10:50:00|3716||3714||3716||3713.5||0
1738320900000|2025-01-31 10:55:00|3713.5||3716||3716.5||3713.5||0
1738321200000|2025-01-31 11:00:00|3715.5||3716.5||3716.5||3715||0
1738321500000|2025-01-31 11:05:00|3716||3716.5||3716.5||3716||0
1738321800000|2025-01-31 11:10:00|3717||3717||3718||3716.5||0
1738322100000|2025-01-31 11:15:00|3716.5||3717||3717||3716||0
1738322400000|2025-01-31 11:20:00|3716.5||3717||3717||3715.5||0
1738322700000|2025-01-31 11:25:00|3717.5||3717.5||3718||3717.5||0
1738323000000|2025-01-31 11:30:00|3717||3717||3717||3716.5||0
1738323300000|2025-01-31 11:35:00|3717.5|3706|3718.5|3706|3718.5|3706|3717.5|3706|0
1738323600000|2025-01-31 11:40:00|3718||3718.5||3718.5||3718||0
1738323900000|2025-01-31 11:45:00|3719|3706.5|3719.5|3707|3719.5|3707|3719|3706.5|0
1738324200000|2025-01-31 11:50:00|3719||3719.5||3719.5||3718.5||0
1738324500000|2025-01-31 11:55:00|3720||3720||3720||3719.5||0
1738324800000|2025-01-31 12:00:00|3725.5|3704|3719.5|3707|3766|3707|3719|3645|0
1738325100000|2025-01-31 12:05:00|3719||3717||3719||3717||0
1738325400000|2025-01-31 12:10:00|3716.5||3716||3717||3715.5||0
1738325700000|2025-01-31 12:15:00|3715.5||3716.5||3718||3715.5||0
1738326000000|2025-01-31 12:20:00|3716||3714||3716||3714||2
1738326300000|2025-01-31 12:25:00|3713.5||3714.5||3714.5||3713.5||0
1738326600000|2025-01-31 12:30:00|3715||3716.5||3716.5||3714.5||0
1738326900000|2025-01-31 12:35:00|3717||3717||3717.5||3716.5||0
1738327200000|2025-01-31 12:40:00|3717.5||3717.5||3718.5||3717.5||0
1738327500000|2025-01-31 12:45:00|3717||3715.5||3717||3715.5||0
1738327800000|2025-01-31 12:50:00|3716||3716.5||3716.5||3716||0
1738328100000|2025-01-31 12:55:00|3716||3716||3716||3715.5||0
1738328400000|2025-01-31 13:00:00|3715||3715||3715||3714.5||0
1738328700000|2025-01-31 13:05:00|3714.5||3715||3715||3714||0
1738329000000|2025-01-31 13:10:00|3714.5||3714.5||3715||3714||0
1738329300000|2025-01-31 13:15:00|3714||3714||3714.5||3714||0
1738329600000|2025-01-31 13:20:00|3713.5||3714.5||3714.5||3713.5||0
1738329900000|2025-01-31 13:25:00|3715|3706.5|3717.5|3705.5|3717.5|3706.5|3715|3705.5|0
1738330200000|2025-01-31 13:30:00|3718|3705|3713|3705|3718|3705|3713|3705|0
1738330500000|2025-01-31 13:35:00|3712.5||3713||3713||3711||0
1738330800000|2025-01-31 13:40:00|3713.5||3715||3715||3712.5||0
1738331100000|2025-01-31 13:45:00|3715.5|3705.5|3719|3706|3719|3706|3715|3705.5|0
1738331400000|2025-01-31 13:50:00|3718.5|3707|3721|3708|3721|3708|3718.5|3707|0
1738331700000|2025-01-31 13:55:00|3721.5|3708.5|3722.5|3710|3722.5|3710|3721.5|3708.5|0
1738332000000|2025-01-31 14:00:00|3722||3721||3722.5||3721||0
1738332300000|2025-01-31 14:05:00|3720.5||3718.5||3720.5||3718.5||0
1738332600000|2025-01-31 14:10:00|3718||3716.5||3719||3716.5||0
1738332900000|2025-01-31 14:15:00|3716||3716||3716.5||3716||0
1738333200000|2025-01-31 14:20:00||3709.5||3709||3713||3708.5|2
1738333500000|2025-01-31 14:25:00|3772|3701|3719|3701.5|3772|3701.5|3719|3698|0
1738333800000|2025-01-31 14:30:00|3718.5||3716||3718.5||3716||0
1738334100000|2025-01-31 14:35:00|3715.5||3715||3715.5||3715||0
1738334400000|2025-01-31 14:40:00|3714||3713||3716.5||3712||0
1738334700000|2025-01-31 14:45:00|3713.5|3702|3715|3704.5|3717.5|3704.5|3713|3702|0
1738335000000|2025-01-31 14:50:00|3714.5||3713.5||3715||3711||0
1738335300000|2025-01-31 14:55:00|3714||3715.5||3715.5||3714||0
1738335600000|2025-01-31 15:00:00|3716|3705.5|3719|3705.5|3719|3705.5|3715.5|3705.5|0
1738335900000|2025-01-31 15:05:00|3719.5|3706.5|3718.5|3707.5|3720.5|3707.5|3718.5|3706.5|0
1738336200000|2025-01-31 15:10:00|3719||3718||3719.5||3717||1
1738336500000|2025-01-31 15:15:00|3717.5||3720.5||3720.5||3717.5||0
1738336800000|2025-01-31 15:20:00|3720||3719||3720.5||3718.5||0
1738337100000|2025-01-31 15:25:00|3719.5||3720||3720||3719||0
1738337400000|2025-01-31 15:30:00|3719.5|3708|3722|3708.5|3722|3708.5|3719.5|3708|0
1738337700000|2025-01-31 15:35:00|3721||3720||3721||3719||0
1738338000000|2025-01-31 15:40:00|3719.5||3720||3720||3719.5||0
1738338300000|2025-01-31 15:45:00|3719.5||3720||3720||3718.5||0
1738338600000|2025-01-31 15:50:00|3719.5||3718.5||3720||3718.5||4
1738338900000|2025-01-31 15:55:00|3719||3718.5||3720||3718.5||0
1738339200000|2025-01-31 16:00:00|3719||3718.5||3719.5||3718.5||0
1738339500000|2025-01-31 16:05:00|3718||3717||3718.5||3716.5||0
1738339800000|2025-01-31 16:10:00|3716.5||3714.5||3716.5||3714||0
1738340100000|2025-01-31 16:15:00|3714|3708|3714|3708.5|3714|3708.5|3713.5|3708|0
1738340400000|2025-01-31 16:20:00|3714.5||3714||3715||3714||0
1738340700000|2025-01-31 16:25:00|3714.5||3716.5||3716.5||3714||0
1738341000000|2025-01-31 16:30:00|3718.5|3701.5|3722.5|3699.5|3768|3704.5|3718.5|3657.5|1
1738341300000|2025-01-31 16:35:00|3722|3700|3719|3695|3728|3701.5|3718|3657.5|0
1738341600000|2025-01-31 16:40:00|3725|3695.5|3723|3700|3730|3701.5|3718.5|3656|0
1738341900000|2025-01-31 16:45:00|3774|3694|3774|3659.5|3774|3700.5|3774|3659.5|0
1738343100000|2025-01-31 17:05:00|3772|3657.5|3773.5|3659|3775.5|3661|3769.5|3655|0
1738343400000|2025-01-31 17:10:00|3775.5|3661|3778|3663|3778|3663|3775.5|3661|0
1738343700000|2025-01-31 17:15:00|3775.5||3778||3778||3775.5||0
1738344000000|2025-01-31 17:20:00||3665||3665||3665||3665|0
1738344300000|2025-01-31 17:25:00|3780||3780||3780||3780||0
1738344600000|2025-01-31 17:30:00||3667||3667||3667||3667|0
1738345200000|2025-01-31 17:40:00||3665||3665||3665||3665|0
1738345800000|2025-01-31 17:50:00||3667||3667||3667||3667|0
1738346100000|2025-01-31 17:55:00||3665||3665||3665||3665|0
1738347000000|2025-01-31 18:10:00||3667||3667||3667||3667|0
1738347300000|2025-01-31 18:15:00|3782|3665|3771.5|3658|3782|3665|3771.5|3658|0
1738347600000|2025-01-31 18:20:00|3769.5|3656|3767.5|3653.5|3778|3662|3767.5|3651.5|0
1738347900000|2025-01-31 18:25:00|3765|3651.5|3763|3647|3765|3651.5|3761|3647|0
1738348200000|2025-01-31 18:30:00|3761|3644.5|3755|3640.5|3763.5|3649|3755|3640.5|0
1738348500000|2025-01-31 18:35:00|3757|3642.5|3759|3644.5|3759|3644.5|3755|3640.5|0
1738348800000|2025-01-31 18:40:00|3761.5|3647|3759|3644.5|3761.5|3649|3759|3644.5|0
1738349100000|2025-01-31 18:45:00|3761.5|3647|3763.5|3649|3763.5|3649|3761.5|3647|0
1738349400000|2025-01-31 18:50:00|3761.5|3647|3759|3644.5|3761.5|3647|3759|3644.5|0
1738350000000|2025-01-31 19:00:00|3761.5|3647|3757|3644.5|3761.5|3647|3757|3644.5|0
1738350300000|2025-01-31 19:05:00|3755|3642.5|3753|3638.5|3755|3642.5|3753|3638.5|0
1738350600000|2025-01-31 19:10:00|3755|3640.5|3757|3642.5|3757|3642.5|3755|3640.5|0
1738350900000|2025-01-31 19:15:00|3755|3640.5|3755|3640.5|3755|3640.5|3755|3640.5|0
1738351200000|2025-01-31 19:20:00|3757|3642.5|3757|3642.5|3757|3642.5|3757|3642.5|0
1738351500000|2025-01-31 19:25:00|3759|3644.5|3759|3644.5|3759|3644.5|3759|3644.5|0
1738351800000|2025-01-31 19:30:00|3761.5|3647|3759|3644.5|3761.5|3647|3759|3644.5|0
1738352100000|2025-01-31 19:35:00|3757|3642.5|3757|3642.5|3757|3642.5|3757|3642.5|0
1738352400000|2025-01-31 19:40:00|3755|3640.5|3755|3640.5|3755|3640.5|3755|3640.5|0
1738352700000|2025-01-31 19:45:00|3753|3638.5|3755|3640.5|3755|3640.5|3753|3638.5|0
1738353000000|2025-01-31 19:50:00|3757|3642.5|3757|3642.5|3757|3642.5|3757|3642.5|0
1738353600000|2025-01-31 20:00:00|3755|3640.5|3753|3638.5|3755|3640.5|3753|3638.5|0
1738355100000|2025-01-31 20:25:00|3755||3753||3755||3753||0
1738356000000|2025-01-31 20:40:00|3755|3640.5|3755|3640.5|3755|3640.5|3755|3640.5|0
1738356300000|2025-01-31 20:45:00|3757|3642.5|3757|3642.5|3757|3642.5|3757|3642.5|0
1738356600000|2025-01-31 20:50:00|3759.5|3644.5|3755.5|3640.5|3759.5|3644.5|3755.5|3640.5|0
1738356900000|2025-01-31 20:55:00|3757.5|3642.5|3759|3642.5|3759|3642.5|3757.5|3642.5|0
1738566000000|2025-02-03 07:00:00|3643.5|3575.5|3688|3490|3688|3577.5|3643.5|3490|0
1738566300000|2025-02-03 07:05:00|3690||3692.5||3692.5||3690||0
1738566600000|2025-02-03 07:10:00|3694.5||3692.5||3694.5||3692.5||0
1738567200000|2025-02-03 07:20:00|3694.5||3696.5||3696.5||3694.5||0
1738567500000|2025-02-03 07:25:00|3699||3699||3699||3699||0
1738567800000|2025-02-03 07:30:00|3696.5||3696.5||3696.5||3696.5||0
1738568100000|2025-02-03 07:35:00|3694.5||3696.5||3696.5||3694.5||0
1738568400000|2025-02-03 07:40:00|3699||3696.5||3699||3694.5||0
1738568700000|2025-02-03 07:45:00|3699||3701||3701||3699||0
1738569000000|2025-02-03 07:50:00|3699||3699||3699||3699||0
1738569300000|2025-02-03 07:55:00|3696.5||3692.5||3696.5||3692.5||0
1738569600000|2025-02-03 08:00:00|3694.5|3581|3699.5|3575|3699.5|3581|3646.5|3490|0
1738569900000|2025-02-03 08:05:00||3584.5||3584.5||3584.5||3584.5|0
1738570200000|2025-02-03 08:10:00|3705.5|3585|3704.5|3587|3705.5|3587|3704.5|3585|0
1738570500000|2025-02-03 08:15:00|3704|3587.5|3703|3592|3704|3592|3652|3587.5|6
1738570800000|2025-02-03 08:20:00|3704|3592.5|3663|3651|3705|3651|3663|3592.5|0
1738571100000|2025-02-03 08:25:00|3662.5||3663||3663||3660||0
1738571400000|2025-02-03 08:30:00|3662.5|3651.5|3666|3654|3666|3654|3662|3651.5|0
1738571700000|2025-02-03 08:35:00|3666.5|3654.5|3665|3656|3667.5|3656|3665|3654.5|0
1738572000000|2025-02-03 08:40:00|3664.5||3664||3664.5||3664||0
1738572300000|2025-02-03 08:45:00|3663.5|3655.5|3664|3655|3664|3655.5|3662|3655|0
1738572600000|2025-02-03 08:50:00|3663.5||3666||3666||3663||0
1738572900000|2025-02-03 08:55:00|3666.5|3656|3668.5|3657|3668.5|3657|3666|3656|0
1738573200000|2025-02-03 09:00:00|3669|3658|3668|3659|3670.5|3659|3667|3658|0
1738573500000|2025-02-03 09:05:00|3667.5|3658.5|3664|3658|3667.5|3658.5|3664|3658|0
1738573800000|2025-02-03 09:10:00|3664.5||3665||3665||3664||0
1738574100000|2025-02-03 09:15:00|3665.5|3651|3672.5|3623|3672.5|3651|3665.5|3598|0
1738574400000|2025-02-03 09:20:00|3716|3623.5|3669.5|3658|3716|3658|3668|3623.5|0
1738574700000|2025-02-03 09:25:00|3670||3666||3670||3666||0
1738575000000|2025-02-03 09:30:00|3666.5||3664||3667.5||3664||0
1738575300000|2025-02-03 09:35:00|3664.5|3657.5|3658.5|3653|3664.5|3657.5|3658|3653|0
1738575600000|2025-02-03 09:40:00|3659|3653.5|3657|3651|3659|3653.5|3656|3650.5|0
1738575900000|2025-02-03 09:45:00|3657.5|3653|3654.5|3649.5|3657.5|3654|3654|3649|9
1738576200000|2025-02-03 09:50:00|3654|3649|3652|3646.5|3654.5|3649.5|3652|3646|4
1738576500000|2025-02-03 09:55:00|3652.5||3652.5||3653.5||3651.5||0
1738576800000|2025-02-03 10:00:00|3653|3646|3652|3645.5|3653|3646.5|3650|3645|0
1738577100000|2025-02-03 10:05:00|3652.5||3652||3652.5||3651||0
1738577400000|2025-02-03 10:10:00|3651.5|3645|3651|3645|3652|3645|3650|3644.5|0
1738577700000|2025-02-03 10:15:00|3650.5|3644.5|3645|3639.5|3650.5|3644.5|3645|3639.5|0
1738578000000|2025-02-03 10:20:00|3645.5|3640|3648|3640|3648.5|3640|3645.5|3640|0
1738578300000|2025-02-03 10:25:00|3648.5||3650||3650||3648.5||0
1738578600000|2025-02-03 10:30:00|3650.5|3640.5|3654.5|3643|3654.5|3643|3650.5|3640.5|0
1738578900000|2025-02-03 10:35:00|3655||3655||3655||3654||0
1738579200000|2025-02-03 10:40:00|3655.5|3643.5|3658|3647|3658.5|3647|3655|3643.5|0
1738579500000|2025-02-03 10:45:00|3658.5||3657.5||3658.5||3657||0
1738579800000|2025-02-03 10:50:00|3658||3656.5||3658.5||3656||0
1738580100000|2025-02-03 10:55:00|3657||3656||3657||3656||0
1738580400000|2025-02-03 11:00:00|3656.5|3648|3660|3649|3660.5|3649|3656.5|3648|0
1738580700000|2025-02-03 11:05:00|3660.5||3661||3661||3660||0
1738581000000|2025-02-03 11:10:00|3661.5|3650|3662|3656.5|3662.5|3656.5|3661.5|3650|0
1738581300000|2025-02-03 11:15:00|3661.5|3656|3660.5|3656|3661.5|3656|3660|3656|0
1738581600000|2025-02-03 11:20:00|3661||3661||3661||3660.5||0
1738581900000|2025-02-03 11:25:00|3660.5||3659.5||3660.5||3659||0
1738582200000|2025-02-03 11:30:00|3659|3653.5|3659|3654|3659.5|3654|3659|3653.5|4
1738582500000|2025-02-03 11:35:00|3659.5|3653.5|3659|3653.5|3660|3653.5|3658|3653|0
1738582800000|2025-02-03 11:40:00|3658.5|3653|3657.5|3652.5|3658.5|3653|3657.5|3652.5|0
1738583100000|2025-02-03 11:45:00|3658|3653|3657|3652|3658.5|3653|3657|3651.5|0
1738583400000|2025-02-03 11:50:00|3656.5|3651.5|3656.5|3651|3656.5|3652|3656|3651|0
1738583700000|2025-02-03 11:55:00|3657||3658.5||3658.5||3657||0
1738584000000|2025-02-03 12:00:00|3662.5|3644.5|3659|3649|3670|3649|3659|3589|0
1738584300000|2025-02-03 12:05:00|3659.5||3658||3659.5||3658||0
1738584600000|2025-02-03 12:10:00|3658.5||3660||3660||3658||0
1738584900000|2025-02-03 12:15:00|3659.5||3658.5||3660||3658.5||0
1738585200000|2025-02-03 12:20:00|3659||3660.5||3660.5||3659||0
1738585500000|2025-02-03 12:25:00|3660||3662||3662||3660||0
1738585800000|2025-02-03 12:30:00|3661||3655.5||3661||3655.5||0
1738586100000|2025-02-03 12:35:00|3655||3654.5||3656||3654||0
1738586400000|2025-02-03 12:40:00|3655|3648.5|3654|3648.5|3655.5|3648.5|3654|3648.5|0
1738586700000|2025-02-03 12:45:00|3653.5|3648|3652|3647|3654|3648|3652|3647|0
1738587000000|2025-02-03 12:50:00|3652.5|3646.5|3650.5|3645.5|3652.5|3647|3650.5|3645|0
1738587300000|2025-02-03 12:55:00|3651||3652||3652||3650.5||0
1738587600000|2025-02-03 13:00:00|3652.5||3656.5||3656.5||3651.5||0
1738587900000|2025-02-03 13:05:00|3657|3646.5|3661.5|3650.5|3662.5|3650.5|3657|3646.5|0
1738588200000|2025-02-03 13:10:00|3661|3651.5|3665|3653.5|3665|3653.5|3661|3651.5|0
1738588500000|2025-02-03 13:15:00|3664.5||3663.5||3665||3663.5||0
1738588800000|2025-02-03 13:20:00|3664||3665||3665||3664||0
1738589400000|2025-02-03 13:30:00|3664||3662||3664||3662||0
1738589700000|2025-02-03 13:35:00|3661.5||3661||3661.5||3660.5||0
1738590000000|2025-02-03 13:40:00|3660.5||3661.5||3661.5||3660.5||0
1738590300000|2025-02-03 13:45:00|3661||3661||3662.5||3660.5||0
1738590600000|2025-02-03 13:50:00|3661.5||3661.5||3662||3660||0
1738590900000|2025-02-03 13:55:00|3661||3661||3661.5||3660.5||0
1738591200000|2025-02-03 14:00:00||3653||3650.5||3653||3650.5|0
1738591500000|2025-02-03 14:05:00||3650||3650||3650||3650|0
1738591800000|2025-02-03 14:10:00|3660|3649.5|3657|3649.5|3660|3649.5|3654.5|3649|0
1738592100000|2025-02-03 14:15:00|3656.5||3655||3657||3655||0
1738592400000|2025-02-03 14:20:00|3654|3649|3654|3648.5|3655.5|3649|3653.5|3648.5|0
1738592700000|2025-02-03 14:25:00|3653.5|3648|3656|3648.5|3656|3648.5|3653|3648|0
1738593000000|2025-02-03 14:30:00|3656.5||3658.5||3658.5||3656||0
1738593300000|2025-02-03 14:35:00|3659||3658.5||3659.5||3656.5||0
1738593600000|2025-02-03 14:40:00|3658||3656||3658.5||3656||0
1738593900000|2025-02-03 14:45:00|3655|3648|3651.5|3645.5|3655|3648.5|3651|3645.5|0
1738594200000|2025-02-03 14:50:00|3652|3645|3651.5|3645.5|3653.5|3645.5|3650|3645|0
1738594500000|2025-02-03 14:55:00|3652|3645|3653|3639|3656|3645.5|3652|3639|0
1738594800000|2025-02-03 15:00:00|3651.5|3638.5|3649.5|3640|3651.5|3640|3647.5|3636.5|0
1738595100000|2025-02-03 15:05:00|3650|3641|3652.5|3641|3654|3641|3650|3641|0
1738595400000|2025-02-03 15:10:00|3652|3640.5|3645.5|3639|3652|3640.5|3643.5|3638.5|2
1738595700000|2025-02-03 15:15:00|3646||3646||3648||3645||0
1738596000000|2025-02-03 15:20:00|3645.5|3640|3668|3657|3668.5|3657|3645|3640|1
1738596300000|2025-02-03 15:25:00|3668.5|3657.5|3669|3659|3673|3661|3663.5|3657.5|0
1738596600000|2025-02-03 15:30:00|3668.5||3665||3670||3664.5||0
1738596900000|2025-02-03 15:35:00|3664.5|3658.5|3663|3658|3667|3659|3662.5|3657.5|0
1738597200000|2025-02-03 15:40:00|3662.5|3657.5|3669.5|3658|3669.5|3658|3661.5|3656|0
1738597500000|2025-02-03 15:45:00|3669||3668.5||3670.5||3667||0
1738597800000|2025-02-03 15:50:00|3668|3657.5|3663|3657.5|3668|3657.5|3663|3657.5|2
1738598100000|2025-02-03 15:55:00|3662.5|3657|3666|3658|3666|3658|3662|3656.5|0
1738598400000|2025-02-03 16:00:00|3665.5|3657.5|3664|3653|3667.5|3658|3658|3652.5|1
1738598700000|2025-02-03 16:05:00|3663.5||3660.5||3663.5||3656.5||1
1738599000000|2025-02-03 16:10:00|3661||3660.5||3663.5||3659.5||0
1738599300000|2025-02-03 16:15:00|3661||3665||3665||3661||0
1738599600000|2025-02-03 16:20:00|3665.5|3654|3667|3655|3667.5|3655|3665|3654|0
1738599900000|2025-02-03 16:25:00|3667.5||3665||3667.5||3664||0
1738600200000|2025-02-03 16:30:00|3667|3650.5|3678.5|3605|3717|3651|3667|3598|0
1738600500000|2025-02-03 16:35:00|3722|3606|3686|3640.5|3726.5|3644|3682.5|3600|0
1738601100000|2025-02-03 16:45:00||3640||3640||3640||3640|0
1738601400000|2025-02-03 16:50:00|3716.5|3639.5|3718.5|3605|3718.5|3639.5|3716.5|3600|0
1738601700000|2025-02-03 16:55:00|3716.5|3603|3712|3598.5|3716.5|3603|3710|3596.5|0
1738602000000|2025-02-03 17:00:00|3710|3596.5|3710|3596.5|3710|3596.5|3708|3594.5|0
1738602300000|2025-02-03 17:05:00|3712|3598.5|3712|3598.5|3712|3598.5|3710|3596.5|0
1738602600000|2025-02-03 17:10:00|3710|3596.5|3710|3596.5|3710|3596.5|3710|3596.5|0
1738603200000|2025-02-03 17:20:00|3712|3598.5|3716|3602.5|3716|3602.5|3712|3598.5|0
1738603500000|2025-02-03 17:25:00|3714|3600.5|3714|3600.5|3714|3600.5|3714|3600.5|0
1738603800000|2025-02-03 17:30:00|3712|3598|3710|3596|3712|3598|3710|3596|0
1738604700000|2025-02-03 17:45:00|3712|3598|3712|3598|3712|3598|3712|3598|0
1738605000000|2025-02-03 17:50:00|3714|3600.5|3714|3600.5|3714|3600.5|3714|3600.5|0
1738605300000|2025-02-03 17:55:00|3712|3598.5|3712|3597.5|3713.5|3599.5|3705.5|3592|0
1738605600000|2025-02-03 18:00:00|3710|3595.5|3712|3599.5|3712|3599.5|3708|3593|0
1738605900000|2025-02-03 18:05:00|3714|3597.5|3712|3597.5|3714|3599.5|3712|3597.5|0
1738606200000|2025-02-03 18:10:00|3714|3599.5|3714|3601.5|3714|3601.5|3714|3599.5|0
1738606500000|2025-02-03 18:15:00|3712|3599.5|3712|3597.5|3712|3599.5|3712|3597.5|0
1738606800000|2025-02-03 18:20:00||3599.5||3599.5||3599.5||3599.5|0
1738607100000|2025-02-03 18:25:00|3714|3601.5|3714|3601.5|3714|3601.5|3714|3601.5|0
1738607400000|2025-02-03 18:30:00|3716||3716||3716||3716||0
1738607700000|2025-02-03 18:35:00|3714|3603.5|3714|3601.5|3714|3603.5|3714|3601.5|0
1738608300000|2025-02-03 18:45:00|3716|3603.5|3716|3603.5|3716|3603.5|3716|3603.5|0
1738609500000|2025-02-03 19:05:00|3718|3605.5|3718|3605.5|3718|3605.5|3718|3605.5|0
1738609800000|2025-02-03 19:10:00|3720.5|3607.5|3720.5|3607.5|3720.5|3607.5|3720.5|3607.5|0
1738610100000|2025-02-03 19:15:00|3722.5||3722.5||3722.5||3722.5||0
1738610400000|2025-02-03 19:20:00|3720.5||3720.5||3720.5||3720.5||0
1738611000000|2025-02-03 19:30:00|3722.5||3722.5||3722.5||3722.5||0
1738611600000|2025-02-03 19:40:00||3609.5||3609.5||3609.5||3609.5|0
1738611900000|2025-02-03 19:45:00|3724.5||3724.5||3724.5||3724.5||0
1738612500000|2025-02-03 19:55:00|3722.5||3722.5||3722.5||3722.5||0
1738613400000|2025-02-03 20:10:00||3607.5||3607.5||3607.5||3607.5|0
1738614300000|2025-02-03 20:25:00|3720.5|3605.5|3720.5|3605.5|3720.5|3605.5|3720.5|3605.5|0
1738614600000|2025-02-03 20:30:00|3718||3718||3718||3718||0
1738615200000|2025-02-03 20:40:00||3603.5||3603.5||3603.5||3603.5|0
1738615500000|2025-02-03 20:45:00||3605.5||3605.5||3605.5||3605.5|0
1738615800000|2025-02-03 20:50:00|3720.5|3607.5|3718|3605.5|3720.5|3607.5|3718|3605.5|0
1738616100000|2025-02-03 20:55:00|3716|3603.5|3716|3601.5|3716|3603.5|3716|3601.5|0
1738652400000|2025-02-04 07:00:00|3702|3624.5|3720|3606.5|3720|3624.5|3702|3606.5|0
1738655700000|2025-02-04 07:55:00|3817.5|3684|3771.5|3684.5|3817.5|3684.5|3771.5|3684|0
1738656000000|2025-02-04 08:00:00|3776|3684|3776|3684.5|3779.5|3684.5|3776|3684|0
1738656300000|2025-02-04 08:05:00|3782||3717||3782||3713.5||8
1738656600000|2025-02-04 08:10:00|3716.5|3685|3715|3693|3716.5|3695|3715|3685|2
1738656900000|2025-02-04 08:15:00|3714.5|3692|3710.5|3697.5|3714.5|3697.5|3710.5|3692|0
1738657200000|2025-02-04 08:20:00|3703|3698|3712|3698.5|3712.5|3698.5|3703|3698|12
1738657500000|2025-02-04 08:25:00|3711.5|3698|3706.5|3695|3711.5|3698|3706.5|3695|0
1738657800000|2025-02-04 08:30:00|3705.5|3695.5|3704.5|3694|3705.5|3695.5|3704.5|3693.5|0
1738658100000|2025-02-04 08:35:00|3704|3693.5|3699.5|3692.5|3704|3693.5|3698.5|3692|0
1738658400000|2025-02-04 08:40:00|3699|3692|3692.5|3687|3699|3692|3692.5|3686.5|0
1738658700000|2025-02-04 08:45:00|3692|3686.5|3691.5|3671|3743|3687|3686.5|3627|0
1738659000000|2025-02-04 08:50:00|3692.5|3671.5|3688.5|3678|3739|3678|3688|3626|11
1738659300000|2025-02-04 08:55:00|3688|3679|3695.5|3685|3696|3685|3688|3679|0
1738659600000|2025-02-04 09:00:00|3696|3691|3701|3689.5|3702|3691|3696|3688|0
1738659900000|2025-02-04 09:05:00|3701.5|3690|3701|3692.5|3704.5|3692.5|3700.5|3690|0
1738660200000|2025-02-04 09:10:00|3701.5||3702||3702.5||3699.5||0
1738660500000|2025-02-04 09:15:00|3702.5||3701||3704||3701||0
1738660800000|2025-02-04 09:20:00|3701.5||3703||3704||3701||0
1738661100000|2025-02-04 09:25:00|3703.5||3704.5||3705||3703.5||0
1738661400000|2025-02-04 09:30:00|3703.5||3701.5||3703.5||3700.5||0
1738661700000|2025-02-04 09:35:00|3701||3701.5||3702||3698.5||0
1738662000000|2025-02-04 09:40:00|3701||3698.5||3701||3698.5||0
1738662300000|2025-02-04 09:45:00|3699||3703||3704||3698.5||0
1738662600000|2025-02-04 09:50:00|3703.5|3693|3705.5|3695.5|3707.5|3695.5|3703.5|3693|0
1738662900000|2025-02-04 09:55:00|3706|3696.5|3710|3698.5|3710|3698.5|3705|3696.5|0
1738663200000|2025-02-04 10:00:00|3710.5|3699|3712|3700.5|3712.5|3700.5|3710.5|3699|0
1738663500000|2025-02-04 10:05:00|3712.5|3701|3711|3702.5|3714.5|3702.5|3711|3701|0
1738663800000|2025-02-04 10:10:00|3711.5||3711||3711.5||3708.5||0
1738664100000|2025-02-04 10:15:00|3710.5||3708||3710.5||3708||0
1738664400000|2025-02-04 10:20:00|3708.5|3702|3708|3702.5|3709|3702.5|3707.5|3702|0
1738664700000|2025-02-04 10:25:00|3707.5|3702|3710|3701.5|3710.5|3702|3707|3701.5|0
1738665000000|2025-02-04 10:30:00|3710.5||3710||3711||3709.5||0
1738665300000|2025-02-04 10:35:00|3709.5||3707||3709.5||3706.5||0
1738665600000|2025-02-04 10:40:00|3707.5|3701|3706|3700.5|3707.5|3701|3705.5|3700.5|6
1738665900000|2025-02-04 10:45:00|3706.5|3700|3706.5|3700.5|3707.5|3700.5|3705.5|3700|0
1738666200000|2025-02-04 10:50:00|3706||3706.5||3707||3705.5||0
1738666500000|2025-02-04 10:55:00|3707||3709.5||3710||3706.5||0
1738666800000|2025-02-04 11:00:00|3710||3707.5||3710||3707.5||0
1738667100000|2025-02-04 11:05:00|3707||3710.5||3710.5||3707||0
1738667400000|2025-02-04 11:10:00|3710||3708||3710||3707.5||0
1738667700000|2025-02-04 11:15:00|3708.5||3709||3710.5||3708.5||0
1738668000000|2025-02-04 11:20:00|3708.5||3709.5||3709.5||3707.5||0
1738668300000|2025-02-04 11:25:00|3709||3710||3711||3708.5||0
1738668600000|2025-02-04 11:30:00|3710.5||3709.5||3711||3709.5||0
1738668900000|2025-02-04 11:35:00|3709||3708.5||3710||3708.5||0
1738669200000|2025-02-04 11:40:00|3708||3709||3710||3708||0
1738669500000|2025-02-04 11:45:00|3708.5||3711.5||3712||3708.5||0
1738669800000|2025-02-04 11:50:00|3711||3712||3712.5||3710.5||0
1738670100000|2025-02-04 11:55:00|3711.5||3710.5||3712.5||3710.5||0
1738670400000|2025-02-04 12:00:00|3717.5|3697|3713|3703|3764|3703|3713|3648|0
1738670700000|2025-02-04 12:05:00|3713.5||3713||3714.5||3713||0
1738671000000|2025-02-04 12:10:00|3713.5||3712||3714||3711.5||0
1738671300000|2025-02-04 12:15:00|3711.5||3711||3712||3710.5||0
1738671600000|2025-02-04 12:20:00|3710.5|3702.5|3709|3703|3710.5|3703|3708|3702.5|0
1738671900000|2025-02-04 12:25:00|3709.5||3711.5||3711.5||3709.5||0
1738672200000|2025-02-04 12:30:00|3712||3713.5||3713.5||3711||0
1738672500000|2025-02-04 12:35:00|3714|3704|3716|3704|3716|3704|3712.5|3704|1
1738672800000|2025-02-04 12:40:00|3715.5|3705|3716.5|3705|3717|3705|3715.5|3705|0
1738673100000|2025-02-04 12:45:00|3717|3705.5|3717|3706|3717.5|3706|3716|3705.5|0
1738673400000|2025-02-04 12:50:00|3716.5||3718||3718||3716.5||0
1738673700000|2025-02-04 12:55:00|3717.5|3706.5|3717.5|3707|3718|3707|3717|3706.5|0
1738674000000|2025-02-04 13:00:00|3717||3718||3718||3715.5||0
1738674300000|2025-02-04 13:05:00|3718.5|3708|3719.5|3708|3720|3708|3718|3708|0
1738674600000|2025-02-04 13:10:00|3719||3717.5||3719.5||3717||0
1738674900000|2025-02-04 13:15:00|3718||3717.5||3718.5||3716.5||0
1738675200000|2025-02-04 13:20:00|3717||3716.5||3717.5||3715.5||0
1738675500000|2025-02-04 13:25:00|3717||3716.5||3717.5||3716.5||0
1738675800000|2025-02-04 13:30:00|3717||3720||3720||3717||0
1738676100000|2025-02-04 13:35:00|3720.5|3708.5|3720|3709|3721|3709|3719|3708.5|3
1738676400000|2025-02-04 13:40:00|3720.5||3719.5||3720.5||3719.5||0
1738676700000|2025-02-04 13:45:00|3720||3719.5||3720.5||3719.5||0
1738677000000|2025-02-04 13:50:00|3719||3717.5||3719||3717.5||0
1738677300000|2025-02-04 13:55:00|3717||3720.5||3720.5||3716.5||0
1738677600000|2025-02-04 14:00:00|3720||3718||3720||3717.5||0
1738677900000|2025-02-04 14:05:00|3718.5||3720.5||3720.5||3718.5||0
1738678200000|2025-02-04 14:10:00|3721||3721||3721||3720||0
1738678500000|2025-02-04 14:15:00|3720.5||3720||3721.5||3719.5||0
1738678800000|2025-02-04 14:20:00|3719.5||3720.5||3720.5||3719.5||0
1738679100000|2025-02-04 14:25:00|3721|3710|3719.5|3710|3722|3710|3719.5|3710|0
1738679400000|2025-02-04 14:30:00|3719||3721.5||3722.5||3718||0
1738679700000|2025-02-04 14:35:00|3722|3709.5|3714|3707|3722|3709.5|3712|3706.5|0
1738680000000|2025-02-04 14:40:00|3714.5|3706.5|3709|3704|3715|3707|3709|3704|0
1738680300000|2025-02-04 14:45:00|3709.5|3703.5|3711|3704|3712.5|3704|3709|3703.5|0
1738680600000|2025-02-04 14:50:00|3711.5|3703.5|3712|3704|3713|3704|3710|3703.5|0
1738680900000|2025-02-04 14:55:00|3711.5|3710|3717|3703|3717|3710|3710.5|3703|1
1738681200000|2025-02-04 15:00:00|3717.5|3706.5|3711.5|3705.5|3718|3708|3710.5|3705|0
1738681500000|2025-02-04 15:05:00|3712|3705|3712.5|3705|3712.5|3705|3709.5|3704.5|0
1738681800000|2025-02-04 15:10:00|3712|3707.5|3733|3687|3769|3710|3711|3650.5|0
1738682100000|2025-02-04 15:15:00|3732|3687.5|3715|3703|3767|3703|3712|3646|0
1738682400000|2025-02-04 15:20:00|3714.5|3708|3707.5|3702|3715.5|3711.5|3707|3702|1
1738682700000|2025-02-04 15:25:00|3708|3701.5|3705|3699|3708.5|3702|3704|3699|0
1738683000000|2025-02-04 15:30:00|3704.5|3698.5|3702.5|3697|3704.5|3698.5|3699.5|3696.5|5
1738683300000|2025-02-04 15:35:00|3702|3696.5|3704|3697|3704.5|3697|3701.5|3696.5|0
1738683600000|2025-02-04 15:40:00|3704.5|3701|3704.5|3698.5|3707|3704|3703.5|3698|1
1738683900000|2025-02-04 15:45:00|3704||3707.5||3707.5||3703.5||0
1738684200000|2025-02-04 15:50:00|3707||3709.5||3709.5||3706||0
1738684500000|2025-02-04 15:55:00|3710||3706.5||3710||3706.5||0
1738684800000|2025-02-04 16:00:00|3707||3708.5||3708.5||3706.5||0
1738685100000|2025-02-04 16:05:00|3709|3699.5|3712|3700.5|3712|3700.5|3709|3699.5|0
1738685400000|2025-02-04 16:10:00|3705.5|3701.5|3712.5|3701.5|3712.5|3701.5|3705.5|3701.5|1
1738685700000|2025-02-04 16:15:00|3713||3710||3713||3709.5||0
1738686000000|2025-02-04 16:20:00|3709.5||3711.5||3712||3709.5||0
1738686300000|2025-02-04 16:25:00|3713|3697|3711|3699|3716.5|3699|3710.5|3696.5|0
1738686600000|2025-02-04 16:30:00|3716.5|3696.5|3725.5|3693.5|3766|3696.5|3716.5|3693.5|0
1738686900000|2025-02-04 16:35:00|3724.5|3692.5|3764|3650|3769.5|3697.5|3718.5|3650|0
1738687200000|2025-02-04 16:40:00|3762|3648|3762|3648|3762|3648|3762|3648|0
1738688400000|2025-02-04 17:00:00|3764|3650|3764|3650|3764|3650|3764|3650|0
1738689300000|2025-02-04 17:15:00|3762|3647|3762|3647|3764|3649.5|3760|3645|0
1738689600000|2025-02-04 17:20:00|3760|3645|3760|3645|3760|3645|3760|3645|0
1738690200000|2025-02-04 17:30:00|3758||3758||3758||3758||0
1738690500000|2025-02-04 17:35:00|3760||3760||3760||3760||0
1738690800000|2025-02-04 17:40:00||3647||3647||3647||3647|0
1738691400000|2025-02-04 17:50:00|3762||3762||3762||3762||0
1738694100000|2025-02-04 18:35:00|3760||3760||3760||3760||0
1738694400000|2025-02-04 18:40:00||3645||3645||3645||3645|0
1738695900000|2025-02-04 19:05:00|3762|3647|3762|3647|3762|3647|3762|3647|0
1738696800000|2025-02-04 19:20:00||3649.5||3649.5||3649.5||3649.5|0
1738697700000|2025-02-04 19:35:00|3764||3764||3764||3764||0
1738698600000|2025-02-04 19:50:00|3762||3762||3762||3762||0
1738698900000|2025-02-04 19:55:00|3760|3645|3761|3647.5|3763.5|3647.5|3760|3645|0
1738700400000|2025-02-04 20:20:00||3645.5||3645.5||3645.5||3645.5|0
1738700700000|2025-02-04 20:25:00|3759||3759||3759||3759||0
1738701300000|2025-02-04 20:35:00|3761|3647.5|3761|3647.5|3761|3647.5|3761|3647.5|0
1738702200000|2025-02-04 20:50:00|3763.5||3763.5||3763.5||3763.5||0
1738702500000|2025-02-04 20:55:00|3761|3645.5|3761|3647.5|3761|3647.5|3761|3645.5|0
1738738800000|2025-02-05 07:00:00|3722|3663|3750|3635|3750|3663|3720|3633|0
1738742100000|2025-02-05 07:55:00|3723|3604.5|3712|3642|3723|3642|3712|3604.5|0
1738742400000|2025-02-05 08:00:00|3722|3637.5|3712.5|3664|3723|3664|3711.5|3637.5|0
1738742700000|2025-02-05 08:05:00|3713.5|3664.5|3704|3696|3713.5|3696|3703|3664.5|0
1738743000000|2025-02-05 08:10:00|3703|3695.5|3703|3695|3703.5|3695.5|3701|3694.5|0
1738743300000|2025-02-05 08:15:00|3703.5||3706||3706||3703.5||0
1738743600000|2025-02-05 08:20:00|3705|3695.5|3710|3698|3710|3698|3705|3695.5|0
1738743900000|2025-02-05 08:25:00|3710.5|3699|3705.5|3699|3710.5|3699|3705|3699|0
1738744200000|2025-02-05 08:30:00|3706||3705.5||3707.5||3705||0
1738744500000|2025-02-05 08:35:00|3705|3698.5|3702|3696|3706|3699|3701|3696|0
1738744800000|2025-02-05 08:40:00|3701.5|3695.5|3700|3694|3701.5|3696|3699|3693.5|0
1738745100000|2025-02-05 08:45:00|3700.5||3704||3704||3700.5||0
1738745400000|2025-02-05 08:50:00|3704.5|3694.5|3706.5|3696|3707|3696|3704.5|3694.5|0
1738745700000|2025-02-05 08:55:00|3707||3707.5||3708||3706||0
1738746000000|2025-02-05 09:00:00|3707|3697|3709|3698|3710|3698|3707|3697|0
1738746300000|2025-02-05 09:05:00|3709.5|3698.5|3713.5|3702|3714|3702|3709.5|3698.5|0
1738746600000|2025-02-05 09:10:00|3714|3703|3711|3704|3716|3704|3711|3703|0
1738746900000|2025-02-05 09:15:00|3711.5|3703.5|3707.5|3702|3711.5|3704|3707|3701.5|0
1738747200000|2025-02-05 09:20:00|3708|3701.5|3707|3702|3709|3702|3706.5|3701.5|0
1738747500000|2025-02-05 09:25:00|3706.5|3701.5|3710.5|3702|3710.5|3702|3706.5|3701.5|0
1738747800000|2025-02-05 09:30:00|3711||3711||3712.5||3710.5||0
1738748100000|2025-02-05 09:35:00|3711.5||3712||3712||3710.5||0
1738748400000|2025-02-05 09:40:00|3711.5||3710||3711.5||3708.5||0
1738748700000|2025-02-05 09:45:00|3709.5||3709.5||3711||3709.5||0
1738749000000|2025-02-05 09:50:00|3710||3711||3711.5||3710||0
1738749300000|2025-02-05 09:55:00|3710.5||3710.5||3711||3710||0
1738749600000|2025-02-05 10:00:00|3711||3714||3714||3711||0
1738749900000|2025-02-05 10:05:00|3714.5|3702.5|3716.5|3706|3717.5|3706|3714.5|3702.5|0
1738750200000|2025-02-05 10:10:00|3716||3718.5||3718.5||3716||0
1738750500000|2025-02-05 10:15:00|3718|3706.5|3719|3708|3719.5|3708|3717.5|3706.5|0
1738750800000|2025-02-05 10:20:00|3718.5||3719.5||3719.5||3718||0
1738751100000|2025-02-05 10:25:00|3720|3709|3719|3709|3720.5|3709|3719|3709|0
1738751400000|2025-02-05 10:30:00|3718.5||3718||3718.5||3717||0
1738751700000|2025-02-05 10:35:00|3718.5||3718.5||3719||3718||0
1738752000000|2025-02-05 10:40:00|3718||3720||3720||3718||0
1738752300000|2025-02-05 10:45:00|3720.5||3720||3721.5||3719||0
1738752600000|2025-02-05 10:50:00|3720.5||3720||3721||3720||0
1738752900000|2025-02-05 10:55:00|3720.5|3710|3721.5|3710|3722|3710|3720|3710|0
1738753200000|2025-02-05 11:00:00|3722|3711|3723|3712|3723|3712|3722|3711|0
1738753500000|2025-02-05 11:05:00||3713||3713||3713||3713|0
1738753800000|2025-02-05 11:10:00|3725.5|3713.5|3726.5|3716|3727|3716|3725.5|3713.5|0
1738754100000|2025-02-05 11:15:00|3727|3719.5|3726.5|3721|3727|3723|3726|3719.5|4
1738754400000|2025-02-05 11:20:00|3726||3729||3729||3726||0
1738754700000|2025-02-05 11:25:00|3729.5||3729.5||3729.5||3728.5||0
1738755000000|2025-02-05 11:30:00|3730||3729.5||3730.5||3728.5||0
1738755300000|2025-02-05 11:35:00|3729||3732||3732||3729||0
1738755600000|2025-02-05 11:40:00|3732.5||3732.5||3732.5||3731||5
1738755900000|2025-02-05 11:45:00|3732||3731.5||3732||3730.5||0
1738756200000|2025-02-05 11:50:00|3732||3732.5||3732.5||3732||0
1738756500000|2025-02-05 11:55:00|3732||3733.5||3733.5||3732||0
1738756800000|2025-02-05 12:00:00|3736.5|3718|3733|3721|3739.5|3721|3732|3694|0
1738757100000|2025-02-05 12:05:00|3732.5||3733||3733||3732||0
1738757400000|2025-02-05 12:10:00|3732.5||3731||3732.5||3730||0
1738757700000|2025-02-05 12:15:00|3731.5||3732.5||3733||3731.5||0
1738758000000|2025-02-05 12:20:00|3733|3722|3734|3722|3734.5|3722|3733|3722|0
1738758300000|2025-02-05 12:25:00|3734.5|3722.5|3737|3725|3737|3725|3734.5|3722.5|0
1738758600000|2025-02-05 12:30:00|3739.5|3720.5|3733|3721|3739.5|3721|3732.5|3718.5|0
1738758900000|2025-02-05 12:35:00|3733.5|3722|3734|3722|3734|3722|3733|3722|0
1738759200000|2025-02-05 12:40:00|3734.5|3722.5|3735|3723|3735|3723|3734|3722.5|0
1738759500000|2025-02-05 12:45:00|3734.5||3734.5||3734.5||3734.5||0
1738759800000|2025-02-05 12:50:00|3734||3735||3735||3734||0
1738760100000|2025-02-05 12:55:00|3735.5|3723.5|3735|3724|3736|3724|3735|3723.5|0
1738760400000|2025-02-05 13:00:00|3734.5||3734.5||3735.5||3733.5||0
1738760700000|2025-02-05 13:05:00|3735||3735||3736||3734.5||0
1738761000000|2025-02-05 13:10:00|3734.5|3723.5|3738.5|3724|3738.5|3724|3734.5|3723.5|4
1738761300000|2025-02-05 13:15:00|3738||3735.5||3738||3733.5||0
1738761600000|2025-02-05 13:20:00|3735|3724.5|3736|3725|3737.5|3725|3735|3724.5|0
1738761900000|2025-02-05 13:25:00|3736.5|3725.5|3742.5|3727|3742.5|3727|3736.5|3725.5|0
1738762200000|2025-02-05 13:30:00|3743|3728|3742|3731|3744|3731|3739|3728|0
1738762500000|2025-02-05 13:35:00|3742.5||3744||3744.5||3742||0
1738762800000|2025-02-05 13:40:00|3743.5|3731.5|3744|3732|3744|3732|3743|3731.5|0
1738763100000|2025-02-05 13:45:00|3743.5|3733|3742.5|3733|3744|3733|3742.5|3733|0
1738763400000|2025-02-05 13:50:00|3743||3743.5||3744.5||3743||0
1738763700000|2025-02-05 13:55:00|3744||3742.5||3744||3742.5||0
1738764000000|2025-02-05 14:00:00|3743||3743||3743.5||3742.5||0
1738764300000|2025-02-05 14:05:00|3743.5||3743||3743.5||3742.5||0
1738764600000|2025-02-05 14:10:00|3742.5||3742.5||3742.5||3742||0
1738764900000|2025-02-05 14:15:00|3742||3743||3743.5||3742||0
1738765200000|2025-02-05 14:20:00|3743.5||3742.5||3744.5||3742.5||0
1738765500000|2025-02-05 14:25:00|3743||3743||3743.5||3743||0
1738765800000|2025-02-05 14:30:00|3743.5||3742||3744||3741.5||0
1738766100000|2025-02-05 14:35:00|3741.5||3745||3745||3741.5||0
1738766400000|2025-02-05 14:40:00|3744.5|3733.5|3749|3735|3749|3735|3743.5|3733.5|0
1738766700000|2025-02-05 14:45:00|3749.5|3736|3744|3736|3749.5|3736|3744|3736|0
1738767000000|2025-02-05 14:50:00|3743.5||3741.5||3744||3741.5||0
1738767300000|2025-02-05 14:55:00|3741|3735.5|3745.5|3733.5|3745.5|3735.5|3739.5|3733.5|0
1738767600000|2025-02-05 15:00:00|3748|3735|3738|3733|3748.5|3735|3737.5|3732.5|0
1738767900000|2025-02-05 15:05:00|3738.5||3739.5||3741.5||3738.5||0
1738768200000|2025-02-05 15:10:00|3739|3724.5|3747.5|3727|3747.5|3727|3738.5|3694|0
1738768500000|2025-02-05 15:15:00|3747|3727.5|3740.5|3731|3747|3731|3740|3726.5|0
1738768800000|2025-02-05 15:20:00|3740||3740||3740.5||3738||0
1738769100000|2025-02-05 15:25:00|3740.5||3740.5||3741||3740||0
1738769400000|2025-02-05 15:30:00|3741||3740||3741||3739||0
1738769700000|2025-02-05 15:35:00|3740.5||3741||3741.5||3740.5||0
1738770000000|2025-02-05 15:40:00|3741.5||3741||3742||3741||0
1738770300000|2025-02-05 15:45:00|3741.5||3739.5||3741.5||3739.5||0
1738770600000|2025-02-05 15:50:00|3740||3740||3740.5||3740||0
1738770900000|2025-02-05 15:55:00|3740.5||3742||3742.5||3740.5||0
1738771200000|2025-02-05 16:00:00|3742.5|3732|3743.5|3732|3744|3732|3742|3732|0
1738771500000|2025-02-05 16:05:00|3744|3733|3744.5|3733|3744.5|3733|3743|3733|0
1738771800000|2025-02-05 16:10:00|3745|3734|3747|3735|3747|3735|3745|3734|0
1738772100000|2025-02-05 16:15:00|3746.5|3735.5|3747.5|3736|3747.5|3736|3744.5|3735.5|0
1738772400000|2025-02-05 16:20:00|3747||3749||3749||3747||2
1738772700000|2025-02-05 16:25:00|3749.5|3736.5|3751.5|3739|3751.5|3739|3749|3736.5|0
1738773000000|2025-02-05 16:30:00|3757.5|3737|3769|3738|3800|3739|3757|3694|0
1738773300000|2025-02-05 16:35:00|3768.5|3738.5|3809|3693.5|3809|3743.5|3764|3693.5|0
1738825200000|2025-02-06 07:00:00|3722|3693|3722|3693|3722|3693|3722|3693|0
1738827600000|2025-02-06 07:40:00|3852.5|3705.5|3852.5|3705.5|3852.5|3705.5|3852.5|3705.5|0
1738828200000|2025-02-06 07:50:00|3858.5|3706|3865.5|3717.5|3865.5|3717.5|3858.5|3706|0
1738828500000|2025-02-06 07:55:00|3867.5|3718|3865|3733|3911.5|3733|3859|3707|0
1738828800000|2025-02-06 08:00:00|3866|3733.5|3880.5|3748|3903|3748|3866|3723|0
1738829100000|2025-02-06 08:05:00|3871.5||3810.5||3871.5||3810||0
1738829400000|2025-02-06 08:10:00|3810|3749|3809|3796|3810.5|3796|3802.5|3749|0
1738829700000|2025-02-06 08:15:00|3809.5|3797|3804.5|3797.5|3809.5|3797.5|3802|3797|0
1738830000000|2025-02-06 08:20:00|3804|3798|3799.5|3794|3804|3798.5|3799.5|3794|2
1738830300000|2025-02-06 08:25:00|3799|3793.5|3803|3792|3803.5|3794|3797|3792|0
1738830600000|2025-02-06 08:30:00|3803.5|3792.5|3806.5|3795|3807.5|3795|3803|3792.5|0
1738830900000|2025-02-06 08:35:00|3806|3796|3806|3798|3809.5|3798|3806|3796|0
1738831200000|2025-02-06 08:40:00|3806.5||3808.5||3808.5||3806.5||0
1738831500000|2025-02-06 08:45:00|3808|3803|3811|3806|3813|3807.5|3808|3803|1
1738831800000|2025-02-06 08:50:00|3811.5|3809.5|3817|3812|3817|3812|3811.5|3809.5|0
1738832100000|2025-02-06 08:55:00|3817.5|3812.5|3815|3809.5|3818|3814.5|3814|3808.5|7
1738832400000|2025-02-06 09:00:00|3815.5|3809|3814|3806|3815.5|3809|3811.5|3806|14
1738832700000|2025-02-06 09:05:00|3813.5|3805.5|3813.5|3805.5|3813.5|3805.5|3811.5|3805|8
1738833000000|2025-02-06 09:10:00|3814.5|3811.5|3817|3811|3817.5|3811.5|3814.5|3810.5|9
1738833300000|2025-02-06 09:15:00|3816.5|3810.5|3814.5|3808|3817.5|3811|3812.5|3807.5|7
1738833600000|2025-02-06 09:20:00|3815|3798.5|3813|3801|3867|3801|3813|3796.5|0
1738833900000|2025-02-06 09:25:00|3812.5||3812.5||3813.5||3811.5||0
1738834200000|2025-02-06 09:30:00|3812|3801.5|3814|3802|3815|3802|3811.5|3801.5|0
1738834500000|2025-02-06 09:35:00|3814.5|3802.5|3814|3803|3815.5|3803|3814|3802.5|0
1738834800000|2025-02-06 09:40:00|3814.5||3814||3814.5||3812.5||0
1738835100000|2025-02-06 09:45:00|3813.5|3803.5|3816|3804|3817|3804|3813.5|3803.5|0
1738835400000|2025-02-06 09:50:00|3815.5||3816||3816||3815||0
1738835700000|2025-02-06 09:55:00|3815.5|3804.5|3818.5|3806|3818.5|3806|3815|3804.5|0
1738836000000|2025-02-06 10:00:00|3819|3806.5|3819|3808|3820.5|3808|3817|3806.5|0
1738836300000|2025-02-06 10:05:00|3818.5||3817||3819.5||3817||0
1738836600000|2025-02-06 10:10:00|3817.5||3819||3819.5||3816.5||0
1738836900000|2025-02-06 10:15:00|3819.5||3817.5||3820.5||3817.5||0
1738837200000|2025-02-06 10:20:00|3817||3817||3817.5||3817||0
1738837500000|2025-02-06 10:25:00|3817.5||3815||3818||3815||0
1738837800000|2025-02-06 10:30:00|3814.5|3807.5|3814|3807|3814.5|3807.5|3813|3807|0
1738838100000|2025-02-06 10:35:00|3814.5||3813.5||3815||3812.5||0
1738838400000|2025-02-06 10:40:00|3813|3806.5|3810.5|3805|3813|3807|3809.5|3804.5|0
1738838700000|2025-02-06 10:45:00|3811|3804.5|3808.5|3802.5|3811|3804.5|3808|3802.5|0
1738839000000|2025-02-06 10:50:00||3803||3800||3803||3800|0
1738839300000|2025-02-06 10:55:00|3808|3799.5|3803|3796.5|3808|3799.5|3802|3796|0
1738839600000|2025-02-06 11:00:00|3803.5|3796|3800|3795|3803.5|3796|3800|3794.5|0
1738839900000|2025-02-06 11:05:00|3799.5|3794.5|3800|3794.5|3801.5|3794.5|3799.5|3794|0
1738840200000|2025-02-06 11:10:00|3799.5|3794|3800.5|3793.5|3801.5|3794|3798.5|3793|0
1738840500000|2025-02-06 11:15:00|3800|3784.5|3799|3787|3856|3787|3798.5|3734|0
1738840800000|2025-02-06 11:20:00|3795.5|3788|3800.5|3788|3800.5|3788|3795.5|3788|6
1738841100000|2025-02-06 11:25:00|3800||3799||3801||3799||0
1738841400000|2025-02-06 11:30:00|3799.5||3798.5||3801||3798||0
1738841700000|2025-02-06 11:35:00|3798||3798.5||3799||3798||0
1738842000000|2025-02-06 11:40:00|3798||3795.5||3798||3795.5||0
1738842300000|2025-02-06 11:45:00|3796||3799||3799||3795.5||0
1738842600000|2025-02-06 11:50:00|3798.5||3801||3801.5||3798.5||0
1738842900000|2025-02-06 11:55:00|3801.5||3807||3807||3801.5||0
1738843200000|2025-02-06 12:00:00|3857|3780|3807|3793|3857|3793|3805|3780|0
1738843500000|2025-02-06 12:05:00|3807.5||3805.5||3807.5||3805||0
1738843800000|2025-02-06 12:10:00|3806||3806||3806||3804||0
1738844100000|2025-02-06 12:15:00|3805.5||3806||3806.5||3804||0
1738844400000|2025-02-06 12:20:00|3805.5||3807||3807||3805||0
1738844700000|2025-02-06 12:25:00|3807.5|3793.5|3808|3795|3808.5|3795|3807.5|3793.5|0
1738845000000|2025-02-06 12:30:00|3807.5||3807||3807.5||3807||0
1738845300000|2025-02-06 12:35:00|3807.5||3808||3808||3807.5||0
1738845600000|2025-02-06 12:40:00|3808.5||3807||3808.5||3807||0
1738845900000|2025-02-06 12:45:00|3807.5||3808||3808||3807.5||0
1738846200000|2025-02-06 12:50:00|3808.5|3795.5|3809|3796|3809.5|3796|3808.5|3795.5|0
1738846500000|2025-02-06 12:55:00|3808.5||3806.5||3808.5||3806||0
1738846800000|2025-02-06 13:00:00|3807||3806.5||3809||3806||0
1738847100000|2025-02-06 13:05:00|3806||3805||3806.5||3804.5||0
1738847400000|2025-02-06 13:10:00|3805.5||3802||3806||3801.5||0
1738847700000|2025-02-06 13:15:00|3801.5|3795.5|3800|3794|3801.5|3795.5|3799|3794|0
1738848000000|2025-02-06 13:20:00|3800.5|3793.5|3796.5|3791|3800.5|3793.5|3796.5|3791|0
1738848300000|2025-02-06 13:25:00|3797|3790.5|3801.5|3789.5|3801.5|3790.5|3797|3789.5|0
1738848600000|2025-02-06 13:30:00|3802|3789|3797.5|3789|3803.5|3789|3795.5|3789|0
1738848900000|2025-02-06 13:35:00|3798||3797||3799||3796.5||0
1738849200000|2025-02-06 13:40:00|3796.5|3788.5|3792|3786.5|3796.5|3788.5|3791.5|3786|0
1738849500000|2025-02-06 13:45:00|3792.5||3795.5||3796||3792.5||0
1738849800000|2025-02-06 13:50:00|3795||3797||3797||3795||0
1738850100000|2025-02-06 13:55:00|3797.5||3799.5||3799.5||3797.5||0
1738850400000|2025-02-06 14:00:00|3800|3787.5|3802.5|3789.5|3802.5|3789.5|3800|3787.5|0
1738850700000|2025-02-06 14:05:00|3803|3790|3800.5|3790.5|3803|3790.5|3800.5|3790|0
1738851000000|2025-02-06 14:10:00|3801|3791|3804.5|3791.5|3804.5|3791.5|3801|3791|0
1738851300000|2025-02-06 14:15:00|3804|3792|3805|3793.5|3806.5|3793.5|3804|3792|0
1738851600000|2025-02-06 14:20:00|3804.5||3805||3805.5||3804||0
1738851900000|2025-02-06 14:25:00|3804.5||3805||3805||3803.5||0
1738852200000|2025-02-06 14:30:00|3805.5|3794|3807.5|3794.5|3807.5|3794.5|3802.5|3794|0
1738852500000|2025-02-06 14:35:00|3808|3795|3812|3798.5|3812|3798.5|3808|3795|0
1738852800000|2025-02-06 14:40:00|3811.5|3799|3807.5|3799.5|3811.5|3799.5|3806|3799|0
1738853100000|2025-02-06 14:45:00|3807||3807.5||3807.5||3805||0
1738853400000|2025-02-06 14:50:00|3807||3812.5||3812.5||3806.5||0
1738853700000|2025-02-06 14:55:00|3812|3800|3811.5|3800.5|3813|3800.5|3811|3800|0
1738854000000|2025-02-06 15:00:00|3811|3796.5|3816|3803|3859|3803|3810.5|3781|0
1738854300000|2025-02-06 15:05:00|3815.5|3803.5|3815.5|3805|3817.5|3805|3813.5|3803.5|0
1738854600000|2025-02-06 15:10:00|3816||3813.5||3816||3813.5||0
1738854900000|2025-02-06 15:15:00|3814||3811.5||3814||3810.5||0
1738855200000|2025-02-06 15:20:00|3812|3804.5|3809|3802|3812|3805|3808.5|3802|0
1738855500000|2025-02-06 15:25:00|3808.5|3801.5|3809|3802|3809|3802|3808|3801.5|0
1738855800000|2025-02-06 15:30:00|3808.5|3801.5|3807.5|3800|3808.5|3802|3805|3799.5|0
1738856100000|2025-02-06 15:35:00|3808||3809||3809.5||3807||0
1738856400000|2025-02-06 15:40:00|3808.5||3808||3809||3807||0
1738856700000|2025-02-06 15:45:00|3807.5|3799.5|3805.5|3800|3808|3800|3805.5|3799.5|0
1738857000000|2025-02-06 15:50:00|3806|3799.5|3804|3798.5|3806.5|3803.5|3803|3798|44
1738857300000|2025-02-06 15:55:00|3804.5||3804||3805||3804||0
1738857600000|2025-02-06 16:00:00|3804.5|3798|3803.5|3798|3805|3798|3802.5|3797.5|0
1738857900000|2025-02-06 16:05:00|3804||3805.5||3806||3803.5||0
1738858200000|2025-02-06 16:10:00|3806|3798.5|3811.5|3801|3811.5|3801|3806|3798.5|0
1738858500000|2025-02-06 16:15:00|3811|3802|3812.5|3802|3812.5|3802|3810|3802|0
1738858800000|2025-02-06 16:20:00|3813|3803|3816.5|3804|3816.5|3804|3813|3803|0
1738859100000|2025-02-06 16:25:00|3817|3805|3817|3807|3817.5|3807|3816.5|3805|0
1738859400000|2025-02-06 16:30:00|3821.5|3802.5|3835.5|3792|3865|3802.5|3819.5|3783|0
1738859700000|2025-02-06 16:35:00|3835|3793|3821|3795.5|3835|3797.5|3818|3789.5|0
1738860000000|2025-02-06 16:40:00|3820|3789.5|3820|3790|3824|3795.5|3817|3789.5|0
1738860300000|2025-02-06 16:45:00|3819.5|3791|3865|3748|3865|3795.5|3817.5|3748|0
1738860900000|2025-02-06 16:55:00|3863|3745.5|3863|3745.5|3863|3745.5|3863|3745.5|0
1738862400000|2025-02-06 17:20:00|3865|3748|3865|3748|3865|3748|3865|3748|0
1738863300000|2025-02-06 17:35:00|3867|3750|3867|3750|3867|3750|3867|3750|0
1738865100000|2025-02-06 18:05:00|3865|3748|3865|3748|3865|3748|3865|3748|0
1738865400000|2025-02-06 18:10:00|3862.5|3744|3862.5|3746|3862.5|3746|3862.5|3744|0
1738865700000|2025-02-06 18:15:00|3867|3750.5|3865|3746.5|3867|3750.5|3865|3746.5|0
1738866000000|2025-02-06 18:20:00||3748.5||3748.5||3748.5||3748.5|0
1738867500000|2025-02-06 18:45:00||3746.5||3746.5||3746.5||3746.5|0
1738867800000|2025-02-06 18:50:00|3863||3863||3863||3863||0
1738869000000|2025-02-06 19:10:00|3865||3865||3865||3865||0
1738869900000|2025-02-06 19:25:00|3863||3863||3863||3863||0
1738870200000|2025-02-06 19:30:00|3861|3744.5|3859|3740|3861|3744.5|3859|3740|0
1738870500000|2025-02-06 19:35:00|3861|3742|3861|3744.5|3861|3744.5|3861|3742|0
1738870800000|2025-02-06 19:40:00||3742||3742||3742||3742|0
1738871100000|2025-02-06 19:45:00||3744.5||3744.5||3744.5||3744.5|0
1738871400000|2025-02-06 19:50:00|3863|3746.5|3863|3746.5|3863|3746.5|3863|3746.5|0
1738871700000|2025-02-06 19:55:00|3861|3744.5|3861|3744.5|3861|3744.5|3861|3744.5|0
1738873800000|2025-02-06 20:30:00|3863|3746.5|3863|3746.5|3863|3746.5|3863|3746.5|0
1738874700000|2025-02-06 20:45:00|3865|3748.5|3865|3748.5|3865|3748.5|3865|3748.5|0
1738875000000|2025-02-06 20:50:00|3867|3750.5|3865|3748.5|3867|3750.5|3865|3748.5|0
1738911600000|2025-02-07 07:00:00|3839.3|3779.3|3870.8|3752.8|3870.8|3781.3|3839.3|3752.8|0
1738914300000|2025-02-07 07:45:00|3873.8|3751.8|3873.8|3751.8|3873.8|3751.8|3873.8|3751.8|0
1738914600000|2025-02-07 07:50:00||3745.8||3699.3||3745.8||3696.8|0
1738914900000|2025-02-07 07:55:00|3860.8|3711.8|3844.8|3753.8|3860.8|3753.8|3844.8|3711.8|0
1738915200000|2025-02-07 08:00:00|3843.8|3754.3|3814.3|3805.3|3843.8|3805.3|3812.3|3754.3|0
1738915500000|2025-02-07 08:05:00|3814.8||3813.3||3815.3||3812.3||0
1738915800000|2025-02-07 08:10:00|3813.8|3804.8|3813.3|3804.3|3814.3|3804.8|3811.3|3804.3|0
1738916100000|2025-02-07 08:15:00|3813.8|3805.3|3813.3|3807.3|3816.8|3807.3|3813.3|3805.3|0
1738916400000|2025-02-07 08:20:00|3812.3|3806.8|3811.3|3804.3|3812.3|3806.8|3810.3|3803.8|0
1738916700000|2025-02-07 08:25:00|3810.3|3803.8|3811.3|3804.3|3811.8|3804.3|3810.3|3803.8|0
1738917000000|2025-02-07 08:30:00|3810.8|3803.8|3812.3|3804.3|3812.3|3804.3|3810.3|3803.8|0
1738917300000|2025-02-07 08:35:00|3811.8||3811.3||3811.8||3811.3||0
1738917600000|2025-02-07 08:40:00|3811.8|3803.8|3809.3|3803.8|3812.8|3803.8|3809.3|3803.8|0
1738917900000|2025-02-07 08:45:00|3809.8|3803.3|3810.8|3803.3|3810.8|3803.3|3809.8|3803.3|0
1738918200000|2025-02-07 08:50:00|3810.3||3811.3||3811.3||3809.3||0
1738918500000|2025-02-07 08:55:00|3810.8||3811.3||3811.8||3810.3||0
1738918800000|2025-02-07 09:00:00|3811.8||3812.3||3812.8||3811.3||0
1738919100000|2025-02-07 09:05:00|3812.8||3813.3||3813.3||3812.3||0
1738919400000|2025-02-07 09:10:00|3813.8|3803.8|3814.3|3804.3|3814.8|3804.3|3813.8|3803.8|0
1738919700000|2025-02-07 09:15:00|3814.8|3805.3|3814.3|3805.3|3815.8|3805.3|3814.3|3805.3|0
1738920000000|2025-02-07 09:20:00|3813.8|3804.8|3810.3|3803.3|3813.8|3804.8|3809.3|3803.3|0
1738920300000|2025-02-07 09:25:00|3810.8||3811.3||3811.3||3810.8||0
1738920600000|2025-02-07 09:30:00|3811.8||3811.3||3811.8||3810.3||0
1738920900000|2025-02-07 09:35:00|3811.8||3811.3||3812.3||3811.3||0
1738921200000|2025-02-07 09:40:00|3811.8||3812.3||3812.8||3811.8||0
1738921500000|2025-02-07 09:45:00|3812.8||3813.3||3813.8||3812.8||0
1738921800000|2025-02-07 09:50:00|3813.8||3813.3||3813.8||3813.3||0
1738922100000|2025-02-07 09:55:00|3812.8||3812.3||3812.8||3811.3||0
1738922400000|2025-02-07 10:00:00|3812.8||3811.3||3812.8||3811.3||0
1738922700000|2025-02-07 10:05:00|3811.8||3810.3||3811.8||3810.3||0
1738923000000|2025-02-07 10:10:00|3809.8|3802.8|3808.3|3802.3|3809.8|3803.3|3807.3|3801.8|0
1738923300000|2025-02-07 10:15:00|3807.8|3801.8|3807.3|3801.3|3807.8|3801.8|3807.3|3801.3|0
1738923600000|2025-02-07 10:20:00|3807.8|3800.8|3806.3|3800.8|3807.8|3800.8|3806.3|3800.8|0
1738923900000|2025-02-07 10:25:00|3806.8|3800.3|3807.8|3800.3|3807.8|3800.3|3806.8|3800.3|0
1738924200000|2025-02-07 10:30:00|3808.3||3809.3||3809.3||3808.3||0
1738924500000|2025-02-07 10:35:00|3808.8||3809.3||3809.8||3808.3||0
1738924800000|2025-02-07 10:40:00|3808.8||3808.3||3808.8||3807.3||0
1738925100000|2025-02-07 10:45:00|3807.8||3809.3||3809.3||3807.3||0
1738925400000|2025-02-07 10:50:00|3808.8||3807.3||3809.3||3806.3||0
1738925700000|2025-02-07 10:55:00|3806.8|3799.8|3805.8|3799.3|3806.8|3799.8|3804.3|3798.8|0
1738926000000|2025-02-07 11:00:00|3805.3||3807.3||3807.3||3805.3||0
1738926300000|2025-02-07 11:05:00|3806.8||3807.8||3807.8||3806.8||0
1738926600000|2025-02-07 11:10:00|3808.3||3808.8||3808.8||3808.3||0
1738926900000|2025-02-07 11:15:00|3809.3||3809.3||3809.3||3808.3||0
1738927200000|2025-02-07 11:20:00|3808.8||3808.3||3808.8||3808.3||0
1738927500000|2025-02-07 11:25:00|3808.8||3808.3||3809.3||3808.3||0
1738927800000|2025-02-07 11:30:00|3807.8||3808.8||3808.8||3806.8||0
1738928100000|2025-02-07 11:35:00|3809.3||3809.3||3809.8||3809.3||0
1738928400000|2025-02-07 11:40:00|3808.3||3807.8||3809.3||3804.8||0
1738928700000|2025-02-07 11:45:00|3808.3||3808.3||3808.3||3807.3||0
1738929000000|2025-02-07 11:50:00|3808.8||3809.3||3809.3||3808.3||0
1738929300000|2025-02-07 11:55:00|3808.8||3808.3||3808.8||3808.3||0
1738929600000|2025-02-07 12:00:00|3813.8|3795.3|3810.3|3800.3|3813.8|3800.3|3809.3|3742.3|0
1738929900000|2025-02-07 12:05:00|3810.8||3810.3||3810.8||3809.8||0
1738930200000|2025-02-07 12:10:00|3810.8||3809.3||3810.8||3809.3||0
1738930500000|2025-02-07 12:15:00|3808.8||3809.3||3809.3||3808.3||0
1738930800000|2025-02-07 12:20:00|3809.8||3808.3||3809.8||3808.3||0
1738931100000|2025-02-07 12:25:00|3808.8||3808.3||3808.8||3808.3||0
1738931400000|2025-02-07 12:30:00|3862.3|3795.8|3818.3|3797.3|3862.3|3797.3|3818.3|3792.8|0
1738931700000|2025-02-07 12:35:00|3817.8||3807.8||3817.8||3807.3||0
1738932000000|2025-02-07 12:40:00|3808.3|3797.8|3808.3|3798.3|3808.3|3798.3|3807.3|3797.8|0
1738932300000|2025-02-07 12:45:00|3808.8||3808.3||3808.8||3808.3||0
1738932600000|2025-02-07 12:50:00|3807.8||3806.8||3807.8||3806.8||0
1738932900000|2025-02-07 12:55:00|3806.3||3806.3||3806.8||3806.3||0
1738933200000|2025-02-07 13:00:00|3805.8|3797.8|3802.8|3797.8|3805.8|3797.8|3802.8|3797.8|0
1738933500000|2025-02-07 13:05:00|3802.3|3797.3|3800.8|3795.3|3802.3|3797.3|3800.3|3795.3|0
1738933800000|2025-02-07 13:10:00|3801.3|3794.8|3799.8|3794.3|3801.8|3795.3|3799.8|3794.3|0
1738934100000|2025-02-07 13:15:00|3799.3|3793.8|3798.8|3792.3|3799.8|3793.8|3797.3|3791.8|0
1738934400000|2025-02-07 13:20:00|3798.3||3797.3||3798.8||3797.3||0
1738934700000|2025-02-07 13:25:00|3797.8|3791.8|3802.3|3790.3|3802.3|3792.3|3797.3|3790.3|0
1738935000000|2025-02-07 13:30:00|3802.8|3791.8|3797.3|3788.8|3806.3|3791.8|3796.3|3788.3|0
1738935300000|2025-02-07 13:35:00|3796.8||3797.3||3797.3||3795.3||0
1738935600000|2025-02-07 13:40:00|3797.8||3797.3||3798.8||3797.3||0
1738935900000|2025-02-07 13:45:00|3796.8||3795.3||3796.8||3795.3||0
1738936200000|2025-02-07 13:50:00|3795.8||3796.3||3796.3||3795.3||0
1738936500000|2025-02-07 13:55:00|3796.8||3797.3||3797.3||3796.8||0
1738936800000|2025-02-07 14:00:00|3797.8||3798.3||3798.3||3796.3||0
1738937100000|2025-02-07 14:05:00|3797.8||3798.3||3798.3||3797.3||0
1738937400000|2025-02-07 14:10:00|3797.8||3797.3||3797.8||3797.3||0
1738937700000|2025-02-07 14:15:00|3796.8||3797.3||3797.8||3796.8||0
1738938000000|2025-02-07 14:20:00|3796.8||3795.8||3796.8||3795.3||0
1738938300000|2025-02-07 14:25:00|3796.3||3794.3||3797.3||3794.3||0
1738938600000|2025-02-07 14:30:00|3793.3|3788.3|3798.3|3787.8|3798.3|3788.3|3792.3|3786.3|0
1738938900000|2025-02-07 14:35:00|3797.8|3787.3|3793.3|3786.8|3797.8|3787.8|3792.3|3786.8|0
1738939200000|2025-02-07 14:40:00|3792.8|3786.3|3792.8|3786.3|3793.3|3786.3|3791.3|3785.8|0
1738939500000|2025-02-07 14:45:00|3793.3||3793.8||3793.8||3792.3||0
1738939800000|2025-02-07 14:50:00|3793.3||3794.3||3794.8||3793.3||0
1738940100000|2025-02-07 14:55:00|3791.3|3785.8|3796.3|3783.8|3796.3|3785.8|3791.3|3783.8|2
1738940400000|2025-02-07 15:00:00|3794.8|3780.8|3780.8|3775.3|3794.8|3780.8|3780.8|3775.3|0
1738940700000|2025-02-07 15:05:00|3778.8|3774.8|3780.8|3774.3|3781.8|3774.8|3778.8|3773.8|5
1738941000000|2025-02-07 15:10:00|3779.8|3773.8|3778.8|3772.8|3780.3|3773.8|3778.8|3772.3|0
1738941300000|2025-02-07 15:15:00|3779.3|3772.3|3780.3|3771.3|3780.3|3772.3|3776.8|3770.8|0
1738941600000|2025-02-07 15:20:00|3779.8|3771.8|3783.3|3773.3|3783.3|3773.3|3779.8|3771.8|0
1738941900000|2025-02-07 15:25:00|3782.8||3782.8||3783.3||3782.8||0
1738942200000|2025-02-07 15:30:00|3781.8||3782.8||3783.3||3780.8||0
1738942500000|2025-02-07 15:35:00|3783.3|3773.8|3782.8|3774.3|3784.8|3774.3|3782.8|3773.8|0
1738942800000|2025-02-07 15:40:00|3782.3||3781.3||3782.3||3780.8||0
1738943100000|2025-02-07 15:45:00|3781.8|3774.8|3785.8|3776.3|3785.8|3776.3|3781.8|3774.8|0
1738943400000|2025-02-07 15:50:00|3786.3|3775.8|3777.3|3767.3|3786.8|3776.3|3777.3|3766.8|0
1738943700000|2025-02-07 15:55:00|3776.8|3767.8|3780.3|3769.3|3780.3|3769.3|3775.3|3767.3|0
1738944000000|2025-02-07 16:00:00|3779.8|3768.8|3775.3|3767.3|3779.8|3769.3|3774.3|3767.3|0
1738944300000|2025-02-07 16:05:00|3775.8|3768.3|3780.8|3770.3|3780.8|3770.3|3775.8|3768.3|0
1738944600000|2025-02-07 16:10:00|3780.3||3778.3||3780.8||3778.3||1
1738944900000|2025-02-07 16:15:00|3777.3|3769.8|3779.3|3770.3|3782.3|3770.3|3776.3|3769.8|1
1738945200000|2025-02-07 16:20:00|3778.8|3769.8|3774.3|3766.3|3778.8|3769.8|3774.3|3766.3|0
1738945500000|2025-02-07 16:25:00|3773.8|3766.8|3772.3|3763.3|3773.8|3766.8|3772.3|3763.3|0
1738945800000|2025-02-07 16:30:00|3774.8|3754.8|3782.8|3756.8|3791.3|3759.8|3774.8|3712.3|0
1738946100000|2025-02-07 16:35:00|3782.3|3757.3|3788.8|3757.8|3790.8|3760.3|3780.8|3705.3|0
1738946400000|2025-02-07 16:40:00|3788.3|3751.8|3781.3|3752.3|3790.8|3758.8|3779.3|3705.3|2
1738946700000|2025-02-07 16:45:00|3780.3|3752.8|3781.3|3748.3|3784.3|3755.3|3778.3|3705.3|0
1738947000000|2025-02-07 16:50:00|3785.3|3710.3|3825.8|3710.3|3827.8|3710.3|3785.3|3710.3|0
1738947300000|2025-02-07 16:55:00|3823.8|3708.3|3826.3|3709.3|3828.8|3712.8|3823.8|3707.3|0
1738947600000|2025-02-07 17:00:00|3824.3|3707.3|3824.3|3707.3|3824.3|3707.3|3824.3|3707.3|0
1738947900000|2025-02-07 17:05:00|3821.8|3705.3|3830.8|3713.8|3830.8|3715.8|3821.8|3705.3|0
1738948200000|2025-02-07 17:10:00|3828.8|3711.3|3828.8|3713.8|3828.8|3713.8|3826.3|3711.3|0
1738948500000|2025-02-07 17:15:00|3826.3|3711.3|3825.3|3708.3|3827.3|3711.3|3820.8|3706.3|0
1738948800000|2025-02-07 17:20:00|3822.8|3710.3|3825.3|3709.8|3829.8|3712.8|3822.8|3705.8|0
1738949400000|2025-02-07 17:30:00|3823.3|3707.8|3823.3|3707.8|3823.3|3707.8|3823.3|3707.8|0
1738950600000|2025-02-07 17:50:00|3825.3||3825.3||3825.3||3823.3||0
1738950900000|2025-02-07 17:55:00||3709.8||3709.8||3709.8||3709.8|0
1738951500000|2025-02-07 18:05:00|3827.3||3827.3||3827.3||3827.3||0
1738951800000|2025-02-07 18:10:00||3711.8||3711.8||3711.8||3711.8|0
1738953300000|2025-02-07 18:35:00|3829.8||3829.8||3829.8||3829.8||0
1738953600000|2025-02-07 18:40:00|3827.3|3709.8|3827.3|3709.8|3827.3|3709.8|3827.3|3709.8|0
1738953900000|2025-02-07 18:45:00|3825.3||3825.3||3825.3||3825.3||0
1738955400000|2025-02-07 19:10:00|3823.3|3707.8|3823.3|3707.8|3823.3|3707.8|3823.3|3707.8|0
1738957200000|2025-02-07 19:40:00|3825.3|3709.8|3825.3|3707.8|3825.3|3709.8|3825.3|3707.8|0
1738958100000|2025-02-07 19:55:00|3823.3||3823.3||3823.3||3823.3||0
1738958400000|2025-02-07 20:00:00|3821.3|3705.8|3821.3|3705.8|3821.3|3705.8|3821.3|3705.8|0
1738959000000|2025-02-07 20:10:00||3703.8||3703.8||3703.8||3703.8|0
1738959300000|2025-02-07 20:15:00||3705.8||3705.8||3705.8||3705.8|0
1738960800000|2025-02-07 20:40:00|3823.3||3821.3||3823.3||3821.3||0
1738961400000|2025-02-07 20:50:00|3823.3||3813.8||3823.3||3813.8||0
1738961700000|2025-02-07 20:55:00|3809.3|3700.3|3764.3|3705.3|3809.3|3705.3|3759.3|3700.3|0
1739170800000|2025-02-10 07:00:00|3793.3|3741.3|3830.8|3714.3|3830.8|3741.3|3793.3|3714.3|0
1739172900000|2025-02-10 07:35:00|3832.8|3701.8|3798.8|3701.8|3832.8|3701.8|3798.8|3701.8|0
1739173800000|2025-02-10 07:50:00||3695.8||3687.8||3695.8||3661.8|0
1739174100000|2025-02-10 07:55:00|3834.8|3701.8|3783.8|3732.8|3834.8|3732.8|3783.8|3701.8|0
1739174400000|2025-02-10 08:00:00|3806.8|3733.3|3774.3|3764.3|3806.8|3766.8|3771.8|3707.8|0
1739174700000|2025-02-10 08:05:00|3774.8|3765.3|3779.3|3770.3|3779.3|3770.3|3771.8|3765.3|0
1739175000000|2025-02-10 08:10:00|3779.8|3770.8|3779.8|3773.3|3782.8|3773.3|3778.8|3770.8|0
1739175300000|2025-02-10 08:15:00|3779.3|3772.8|3777.3|3771.8|3779.3|3773.3|3776.8|3771.8|0
1739175600000|2025-02-10 08:20:00|3776.8|3771.3|3778.3|3771.3|3778.3|3771.3|3776.3|3771.3|0
1739175900000|2025-02-10 08:25:00|3777.8|3770.8|3774.3|3770.8|3778.3|3770.8|3774.3|3770.8|0
1739176200000|2025-02-10 08:30:00|3773.8|3770.3|3774.3|3767.3|3775.8|3770.3|3773.3|3767.3|2
1739176500000|2025-02-10 08:35:00|3773.8|3766.8|3772.3|3766.3|3773.8|3767.3|3772.3|3766.3|0
1739176800000|2025-02-10 08:40:00|3772.8|3765.8|3768.3|3765.8|3773.3|3765.8|3768.3|3765.8|3
1739177100000|2025-02-10 08:45:00|3770.8|3765.3|3769.3|3762.8|3770.8|3765.3|3769.3|3762.8|0
1739177400000|2025-02-10 08:50:00|3768.8|3762.3|3764.3|3758.3|3768.8|3762.3|3764.3|3758.3|0
1739177700000|2025-02-10 08:55:00|3763.8|3758.8|3763.3|3757.3|3763.8|3758.8|3763.3|3756.8|0
1739178000000|2025-02-10 09:00:00|3763.8|3756.8|3764.3|3756.8|3765.8|3756.8|3763.8|3756.3|0
1739178300000|2025-02-10 09:05:00|3763.8|3756.3|3761.3|3755.8|3763.8|3756.3|3761.3|3755.3|0
1739178600000|2025-02-10 09:10:00|3760.8|3755.3|3759.3|3753.3|3760.8|3755.3|3759.3|3752.8|0
1739178900000|2025-02-10 09:15:00|3759.8|3752.8|3758.3|3752.8|3759.8|3753.3|3758.3|3752.8|0
1739179200000|2025-02-10 09:20:00|3758.8|3753.3|3759.3|3753.3|3759.3|3753.3|3758.3|3752.8|0
1739179500000|2025-02-10 09:25:00|3758.3|3752.8|3758.8|3753.3|3758.8|3753.3|3758.3|3752.8|0
1739179800000|2025-02-10 09:30:00|3759.3||3761.8||3761.8||3759.3||0
1739180100000|2025-02-10 09:35:00|3761.3|3754.3|3763.8|3754.3|3763.8|3754.3|3761.3|3754.3|0
1739180400000|2025-02-10 09:40:00|3763.3||3764.3||3764.3||3763.3||0
1739180700000|2025-02-10 09:45:00|3764.8|3755.3|3764.3|3755.3|3764.8|3755.3|3764.3|3755.3|0
1739181000000|2025-02-10 09:50:00|3764.8||3764.8||3764.8||3764.3||0
1739181300000|2025-02-10 09:55:00|3765.3|3756.3|3765.3|3756.3|3766.3|3756.3|3765.3|3756.3|0
1739181600000|2025-02-10 10:00:00|3765.8|3757.3|3767.8|3758.3|3767.8|3758.3|3765.8|3757.3|0
1739181900000|2025-02-10 10:05:00|3768.3||3767.3||3768.3||3767.3||0
1739182200000|2025-02-10 10:10:00|3766.8||3766.8||3766.8||3766.3||0
1739182500000|2025-02-10 10:15:00|3767.3|3765.3|3767.8|3762.3|3767.8|3765.3|3767.3|3761.8|15
1739182800000|2025-02-10 10:20:00|3767.3|3761.8|3766.3|3760.8|3767.3|3761.8|3766.3|3760.8|0
1739183100000|2025-02-10 10:25:00|3766.8|3760.3|3767.8|3760.8|3767.8|3760.8|3766.8|3760.3|0
1739183400000|2025-02-10 10:30:00|3768.3|3761.3|3771.8|3761.8|3771.8|3761.8|3768.3|3761.3|0
1739183700000|2025-02-10 10:35:00|3772.3|3762.8|3774.3|3769.3|3774.3|3771.3|3772.3|3762.8|2
1739184000000|2025-02-10 10:40:00|3774.8|3768.8|3776.3|3769.3|3776.3|3769.3|3774.8|3768.8|0
1739184300000|2025-02-10 10:45:00|3775.8||3776.3||3776.3||3774.8||0
1739184600000|2025-02-10 10:50:00|3776.8||3778.3||3778.3||3776.8||0
1739184900000|2025-02-10 10:55:00|3778.8||3778.3||3778.8||3778.3||0
1739185200000|2025-02-10 11:00:00|3778.8||3777.8||3778.8||3777.3||0
1739185500000|2025-02-10 11:05:00|3778.3||3779.8||3779.8||3778.3||0
1739185800000|2025-02-10 11:10:00|3780.3|3769.8|3780.3|3770.3|3780.3|3770.3|3779.8|3769.8|0
1739186100000|2025-02-10 11:15:00|3779.8||3779.3||3779.8||3778.8||0
1739186400000|2025-02-10 11:20:00|3778.8||3780.3||3780.8||3778.8||0
1739186700000|2025-02-10 11:25:00|3779.8||3780.3||3780.3||3779.8||0
1739187000000|2025-02-10 11:30:00|3779.8||3777.3||3779.8||3777.3||0
1739187300000|2025-02-10 11:35:00|3777.8||3778.8||3778.8||3777.3||0
1739187600000|2025-02-10 11:40:00|3778.3||3777.3||3778.3||3777.3||0
1739187900000|2025-02-10 11:45:00|3776.8||3776.8||3776.8||3776.3||0
1739188200000|2025-02-10 11:50:00|3777.3||3776.8||3777.8||3776.8||0
1739188500000|2025-02-10 11:55:00|3776.3|3769.8|3776.3|3769.3|3776.3|3769.8|3774.8|3769.3|0
1739188800000|2025-02-10 12:00:00|3837.3|3761.3|3776.8|3766.3|3837.3|3766.3|3775.3|3708.3|0
1739189100000|2025-02-10 12:05:00|3777.3|3766.8|3777.3|3767.3|3777.3|3767.3|3776.3|3766.8|0
1739189400000|2025-02-10 12:10:00|3777.8||3776.3||3777.8||3776.3||0
1739189700000|2025-02-10 12:15:00|3776.8||3776.8||3776.8||3776.3||0
1739190000000|2025-02-10 12:20:00|3777.3|3767.8|3778.8|3768.3|3778.8|3768.3|3777.3|3767.8|0
1739190300000|2025-02-10 12:25:00|3778.3||3778.3||3778.3||3778.3||0
1739190600000|2025-02-10 12:30:00|3777.8|3767.8|3774.3|3767.3|3777.8|3767.8|3772.3|3766.8|0
1739190900000|2025-02-10 12:35:00|3774.8||3774.3||3775.3||3774.3||0
1739191200000|2025-02-10 12:40:00|3773.8||3774.3||3775.3||3773.3||0
1739191500000|2025-02-10 12:45:00|3773.8||3776.3||3776.3||3773.3||0
1739191800000|2025-02-10 12:50:00|3776.8||3776.8||3776.8||3772.8||1
1739192100000|2025-02-10 12:55:00|3776.3||3777.8||3777.8||3776.3||0
1739192400000|2025-02-10 13:00:00|3778.3|3767.8|3777.8|3768.3|3778.3|3768.3|3777.3|3767.8|0
1739192700000|2025-02-10 13:05:00|3778.3||3778.3||3779.3||3778.3||0
1739193000000|2025-02-10 13:10:00|3778.8|3768.8|3780.3|3770.3|3780.3|3770.3|3778.3|3768.8|0
1739193300000|2025-02-10 13:15:00|3779.3||3780.3||3780.3||3779.3||0
1739193600000|2025-02-10 13:20:00|3779.8|3770.8|3781.3|3771.3|3781.3|3771.3|3779.8|3770.8|0
1739193900000|2025-02-10 13:25:00|3781.8|3771.8|3785.8|3775.3|3785.8|3782.3|3781.8|3771.8|5
1739194200000|2025-02-10 13:30:00|3785.3|3775.8|3785.8|3776.3|3786.3|3776.3|3785.3|3775.8|0
1739194500000|2025-02-10 13:35:00|3785.3||3784.8||3785.3||3784.8||0
1739194800000|2025-02-10 13:40:00|3785.3||3785.8||3785.8||3784.8||0
1739195100000|2025-02-10 13:45:00|3786.3|3777.3|3788.3|3783.3|3788.3|3785.8|3786.3|3777.3|6
1739195400000|2025-02-10 13:50:00|3788.8|3782.8|3789.3|3783.3|3789.8|3783.3|3788.8|3782.8|0
1739195700000|2025-02-10 13:55:00|3788.8|3782.8|3789.8|3783.3|3790.8|3783.3|3788.3|3782.8|0
1739196000000|2025-02-10 14:00:00|3790.3||3788.8||3792.3||3788.8||0
1739196300000|2025-02-10 14:05:00|3788.3|3782.8|3787.8|3782.3|3788.3|3783.3|3787.8|3782.3|0
1739196600000|2025-02-10 14:10:00|3787.3|3781.8|3786.8|3781.3|3788.8|3782.3|3786.8|3781.3|0
1739196900000|2025-02-10 14:15:00|3786.3|3780.8|3784.3|3778.8|3786.3|3780.8|3784.3|3778.8|0
1739197200000|2025-02-10 14:20:00|3784.8|3779.3|3784.3|3778.8|3785.3|3779.3|3784.3|3778.8|0
1739197500000|2025-02-10 14:25:00|3783.8|3778.3|3784.8|3778.8|3785.3|3778.8|3783.8|3778.3|0
1739197800000|2025-02-10 14:30:00|3785.3|3778.3|3785.8|3779.3|3789.8|3779.3|3782.8|3777.8|0
1739198100000|2025-02-10 14:35:00|3786.3||3786.8||3787.3||3785.8||0
1739198400000|2025-02-10 14:40:00|3786.3|3778.8|3784.8|3778.3|3786.3|3778.8|3783.3|3777.8|0
1739198700000|2025-02-10 14:45:00|3785.3|3779.3|3788.8|3779.3|3789.8|3779.3|3785.3|3779.3|0
1739199000000|2025-02-10 14:50:00|3789.3||3789.8||3790.3||3788.8||0
1739199300000|2025-02-10 14:55:00|3790.3|3779.8|3790.3|3781.3|3791.3|3781.3|3789.8|3779.8|0
1739199600000|2025-02-10 15:00:00|3790.8|3782.3|3793.3|3783.3|3794.3|3783.3|3790.8|3782.3|0
1739199900000|2025-02-10 15:05:00|3793.8|3784.3|3792.3|3784.3|3794.3|3784.3|3791.8|3784.3|0
1739200200000|2025-02-10 15:10:00|3792.8||3792.8||3793.8||3792.8||0
1739200500000|2025-02-10 15:15:00|3792.3||3793.8||3793.8||3791.8||0
1739200800000|2025-02-10 15:20:00|3794.3|3784.8|3795.8|3786.3|3796.3|3786.3|3794.3|3784.8|0
1739201100000|2025-02-10 15:25:00|3795.3||3795.8||3795.8||3794.8||0
1739201400000|2025-02-10 15:30:00|3795.3||3795.8||3795.8||3794.8||0
1739201700000|2025-02-10 15:35:00|3795.3|3785.8|3793.8|3786.3|3795.3|3786.3|3788.3|3785.8|10
1739202000000|2025-02-10 15:40:00|3794.3||3793.8||3794.3||3793.8||0
1739202300000|2025-02-10 15:45:00|3794.3||3795.8||3795.8||3794.3||0
1739202600000|2025-02-10 15:50:00|3795.3||3794.8||3795.8||3793.8||0
1739202900000|2025-02-10 15:55:00|3794.3|3785.8|3791.8|3786.3|3794.3|3786.3|3791.8|3785.8|0
1739203200000|2025-02-10 16:00:00|3792.3|3785.8|3792.8|3786.3|3792.8|3786.3|3791.8|3785.8|0
1739203500000|2025-02-10 16:05:00|3792.3||3795.3||3795.3||3792.3||0
1739203800000|2025-02-10 16:10:00|3795.8|3787.3|3795.3|3788.3|3798.3|3788.3|3794.8|3787.3|0
1739204100000|2025-02-10 16:15:00|3794.8|3787.8|3792.8|3787.3|3795.3|3787.8|3792.8|3787.3|0
1739204400000|2025-02-10 16:20:00|3793.3||3793.8||3794.3||3793.3||0
1739204700000|2025-02-10 16:25:00||3789.3||3787.8||3789.3||3787.8|1
1739205000000|2025-02-10 16:30:00|3798.3|3778.8|3797.3|3773.8|3799.8|3780.3|3796.8|3773.8|0
1739205300000|2025-02-10 16:35:00|3798.8|3774.8|3805.3|3776.8|3805.8|3778.8|3797.3|3734.3|0
1739205600000|2025-02-10 16:40:00|3804.8|3777.3|3801.8|3776.3|3805.8|3778.3|3799.8|3770.3|0
1739205900000|2025-02-10 16:45:00|3801.3|3770.8|3805.3|3770.3|3805.8|3777.3|3799.8|3770.3|0
1739206200000|2025-02-10 16:50:00|3847.8|3729.3|3847.8|3729.3|3847.8|3729.3|3847.8|3729.3|0
1739206500000|2025-02-10 16:55:00|3850.3|3723.8|3803.8|3770.3|3850.3|3770.3|3803.8|3723.8|0
1739206800000|2025-02-10 17:00:00|3802.8|3770.8|3847.8|3729.3|3847.8|3776.8|3799.3|3729.3|0
1739207100000|2025-02-10 17:05:00|3845.3||3845.3||3845.3||3845.3||0
1739207400000|2025-02-10 17:10:00||3727.3||3727.3||3727.3||3727.3|0
1739208900000|2025-02-10 17:35:00||3729.3||3729.3||3729.3||3729.3|0
1739209200000|2025-02-10 17:40:00|3847.8||3847.8||3847.8||3847.8||0
1739209800000|2025-02-10 17:50:00||3731.8||3731.8||3731.8||3731.8|0
1739210400000|2025-02-10 18:00:00|3849.8||3849.8||3849.8||3849.8||0
1739214600000|2025-02-10 19:10:00||3733.8||3733.8||3733.8||3733.8|0
1739220900000|2025-02-10 20:55:00|3851.8||3851.8||3851.8||3851.8||0
1739257200000|2025-02-11 07:00:00|3815.8|3756.3|3843.8|3726.3|3843.8|3756.3|3815.8|3726.3|0
1739259300000|2025-02-11 07:35:00|3849.8|3719.8|3849.8|3719.8|3849.8|3719.8|3849.8|3719.8|0
1739260200000|2025-02-11 07:50:00||3713.8||3696.8||3713.8||3696.8|0
1739260500000|2025-02-11 07:55:00|3854.3|3705.8|3825.8|3748.3|3854.3|3748.3|3825.8|3705.8|0
1739260800000|2025-02-11 08:00:00|3824.8|3748.8|3795.3|3785.3|3824.8|3785.3|3789.3|3715.3|0
1739261100000|2025-02-11 08:05:00|3795.8|3785.8|3799.3|3789.3|3799.3|3789.3|3795.3|3785.8|0
1739261400000|2025-02-11 08:10:00|3799.8|3789.8|3801.3|3791.3|3801.8|3791.3|3798.8|3789.8|0
1739261700000|2025-02-11 08:15:00|3801.8|3791.8|3806.3|3797.3|3806.8|3797.3|3801.3|3791.8|2
1739262000000|2025-02-11 08:20:00|3805.8||3807.3||3807.3||3804.3||0
1739262300000|2025-02-11 08:25:00|3807.8|3798.3|3808.3|3798.3|3808.8|3798.3|3807.3|3798.3|0
1739262600000|2025-02-11 08:30:00|3807.8|3798.8|3808.3|3799.3|3808.8|3799.3|3807.3|3798.8|0
1739262900000|2025-02-11 08:35:00|3807.8|3800.3|3811.3|3801.3|3811.3|3801.3|3807.3|3800.3|0
1739263200000|2025-02-11 08:40:00|3811.8|3802.3|3814.8|3804.3|3814.8|3804.3|3811.8|3802.3|0
1739263500000|2025-02-11 08:45:00|3815.3|3805.3|3812.8|3805.3|3815.3|3805.3|3811.3|3805.3|1
1739263800000|2025-02-11 08:50:00|3813.3|3806.3|3813.8|3806.3|3813.8|3806.3|3813.3|3806.3|0
1739264100000|2025-02-11 08:55:00|3813.3||3812.3||3814.3||3812.3||0
1739264400000|2025-02-11 09:00:00|3812.8|3807.3|3814.3|3807.3|3815.8|3807.3|3812.8|3807.3|0
1739264700000|2025-02-11 09:05:00|3813.8|3806.8|3813.3|3806.3|3814.3|3806.8|3811.3|3806.3|0
1739265000000|2025-02-11 09:10:00|3812.8|3811.3|3813.3|3804.3|3813.8|3811.3|3812.8|3804.3|5
1739265300000|2025-02-11 09:15:00||3803.8||3803.3||3804.3||3803.3|0
1739265600000|2025-02-11 09:20:00|3811.8|3802.8|3807.3|3800.3|3811.8|3802.8|3806.8|3800.3|0
1739265900000|2025-02-11 09:25:00||3799.8||3799.3||3799.8||3798.8|0
1739266200000|2025-02-11 09:30:00|3858.3|3795.3|3851.3|3789.8|3858.3|3795.3|3851.3|3789.8|0
1739266500000|2025-02-11 09:35:00|3850.8|3790.3|3806.8|3799.3|3850.8|3799.3|3804.8|3790.3|0
1739266800000|2025-02-11 09:40:00|3806.3||3807.3||3807.3||3805.8||0
1739267100000|2025-02-11 09:45:00|3806.8|3800.3|3806.8|3800.3|3807.8|3800.3|3805.3|3800.3|0
1739267400000|2025-02-11 09:50:00|3806.3|3799.8|3806.3|3800.3|3806.8|3800.3|3804.8|3799.8|0
1739267700000|2025-02-11 09:55:00|3805.8|3799.8|3803.8|3798.3|3805.8|3800.3|3803.3|3798.3|8
1739268000000|2025-02-11 10:00:00|3803.3|3797.8|3802.8|3797.3|3803.3|3797.8|3802.3|3797.3|0
1739268300000|2025-02-11 10:05:00|3803.3|3796.8|3802.3|3796.8|3803.3|3797.3|3801.8|3796.8|0
1739268600000|2025-02-11 10:10:00|3801.8|3797.3|3802.8|3795.3|3802.8|3798.3|3801.8|3795.3|1
1739268900000|2025-02-11 10:15:00|3802.3||3802.8||3803.3||3802.3||0
1739269200000|2025-02-11 10:20:00|3803.3|3795.8|3802.8|3796.3|3804.3|3796.3|3802.8|3795.8|0
1739269500000|2025-02-11 10:25:00|3803.3||3803.8||3803.8||3803.3||0
1739269800000|2025-02-11 10:30:00|3803.3|3796.8|3805.8|3797.3|3805.8|3797.3|3803.3|3796.8|0
1739270400000|2025-02-11 10:40:00|3808.8|3787.8|3804.3|3796.3|3808.8|3796.3|3802.8|3787.8|0
1739270700000|2025-02-11 10:45:00|3803.8||3805.3||3805.3||3803.3||0
1739271000000|2025-02-11 10:50:00|3804.8||3804.3||3804.8||3803.8||0
1739271300000|2025-02-11 10:55:00|3803.8||3804.8||3804.8||3803.3||0
1739271600000|2025-02-11 11:00:00|3805.3|3796.8|3804.8|3799.3|3805.8|3802.8|3804.3|3796.8|4
1739271900000|2025-02-11 11:05:00|3805.3||3806.3||3806.8||3805.3||0
1739272200000|2025-02-11 11:10:00|3806.8|3802.8|3806.3|3801.3|3806.8|3803.8|3805.8|3800.3|2
1739272500000|2025-02-11 11:15:00|3805.8|3800.8|3807.3|3800.8|3807.3|3800.8|3805.8|3800.8|2
1739272800000|2025-02-11 11:20:00|3806.8||3807.3||3807.8||3806.3||0
1739273100000|2025-02-11 11:25:00|3807.8||3805.8||3807.8||3805.8||0
1739273400000|2025-02-11 11:30:00|3806.3|3800.3|3805.8|3800.3|3806.3|3800.3|3805.3|3800.3|0
1739273700000|2025-02-11 11:35:00|3805.3|3800.8|3805.8|3798.8|3805.8|3800.8|3805.3|3798.8|0
1739274000000|2025-02-11 11:40:00||3798.3||3795.8||3798.3||3795.8|0
1739274300000|2025-02-11 11:45:00|3805.3|3795.3|3800.8|3795.3|3805.3|3795.3|3799.8|3794.8|0
1739274600000|2025-02-11 11:50:00|3801.3|3794.8|3801.3|3794.8|3801.3|3795.3|3801.3|3794.8|0
1739274900000|2025-02-11 11:55:00|3801.8|3795.3|3802.3|3795.3|3802.3|3795.3|3800.8|3795.3|0
1739275200000|2025-02-11 12:00:00|3860.8|3790.8|3860.8|3739.8|3860.8|3790.8|3860.8|3739.8|0
1739275800000|2025-02-11 12:10:00|3859.3|3740.3|3800.3|3792.3|3859.3|3792.3|3799.8|3740.3|0
1739276100000|2025-02-11 12:15:00|3799.8||3800.3||3800.3||3799.8||0
1739276700000|2025-02-11 12:25:00|3803.8|3782.8|3797.3|3790.3|3803.8|3790.3|3796.8|3782.8|0
1739277300000|2025-02-11 12:35:00|3801.8|3781.8|3799.3|3790.3|3801.8|3790.3|3796.8|3781.8|0
1739277600000|2025-02-11 12:40:00|3799.8|3790.8|3801.3|3793.3|3801.3|3793.3|3799.8|3790.8|0
1739277900000|2025-02-11 12:45:00|3800.8||3801.8||3801.8||3800.8||0
1739278200000|2025-02-11 12:50:00|3801.3||3801.3||3801.3||3800.3||0
1739278500000|2025-02-11 12:55:00|3800.8|3793.8|3802.3|3794.3|3802.3|3794.3|3800.8|3793.8|0
1739278800000|2025-02-11 13:00:00|3802.8|3795.3|3804.3|3796.3|3804.3|3796.3|3802.3|3794.8|6
1739279100000|2025-02-11 13:05:00|3804.8|3796.8|3805.8|3798.3|3806.3|3798.3|3804.3|3796.8|0
1739279400000|2025-02-11 13:10:00|3806.3|3798.8|3805.8|3799.3|3806.8|3799.3|3805.3|3798.8|0
1739279700000|2025-02-11 13:15:00|3805.3||3804.8||3806.8||3804.8||0
1739280000000|2025-02-11 13:20:00|3804.3|3798.8|3805.3|3799.3|3805.3|3799.3|3803.8|3798.8|0
1739280300000|2025-02-11 13:25:00|3805.8||3806.3||3806.3||3805.3||0
1739280600000|2025-02-11 13:30:00|3806.8|3799.8|3808.3|3801.3|3808.8|3801.3|3806.8|3799.8|4
1739280900000|2025-02-11 13:35:00|3808.8|3801.8|3810.3|3802.3|3810.8|3802.3|3808.8|3801.8|0
1739281200000|2025-02-11 13:40:00|3809.8|3802.8|3809.3|3803.3|3810.8|3803.3|3808.8|3802.8|0
1739281500000|2025-02-11 13:45:00|3808.8|3802.8|3808.3|3801.3|3808.8|3802.8|3807.8|3800.8|0
1739281800000|2025-02-11 13:50:00|3808.8|3800.8|3807.3|3800.8|3808.8|3800.8|3806.8|3800.8|0
1739282100000|2025-02-11 13:55:00|3806.8|3801.3|3807.3|3799.3|3807.3|3801.3|3806.8|3799.3|0
1739282400000|2025-02-11 14:00:00|3807.8|3798.8|3807.8|3799.3|3807.8|3799.3|3807.3|3798.3|0
1739282700000|2025-02-11 14:05:00|3807.3|3799.8|3808.3|3800.3|3808.3|3800.3|3806.8|3799.8|0
1739283000000|2025-02-11 14:10:00|3807.8||3808.3||3808.3||3807.8||0
1739283300000|2025-02-11 14:15:00|3811.8|3790.8|3806.8|3798.3|3811.8|3798.3|3806.8|3790.8|0
1739283600000|2025-02-11 14:20:00|3806.3||3806.8||3806.8||3805.8||2
1739283900000|2025-02-11 14:25:00|3807.3|3798.8|3808.3|3800.3|3808.3|3800.3|3806.8|3798.8|0
1739284200000|2025-02-11 14:30:00|3807.8||3808.3||3808.3||3806.8||0
1739284500000|2025-02-11 14:35:00|3807.8|3800.8|3810.3|3802.3|3810.8|3802.3|3807.8|3800.8|0
1739284800000|2025-02-11 14:40:00|3810.8|3802.8|3811.8|3803.3|3811.8|3803.3|3808.8|3802.8|0
1739285100000|2025-02-11 14:45:00|3810.8|3803.8|3813.3|3806.3|3814.8|3806.3|3810.8|3803.8|0
1739285400000|2025-02-11 14:50:00|3813.8|3806.8|3814.8|3807.3|3815.3|3807.3|3813.8|3806.8|0
1739285700000|2025-02-11 14:55:00|3815.3|3807.8|3817.3|3809.3|3817.8|3809.3|3814.3|3807.8|0
1739286000000|2025-02-11 15:00:00|3814.3|3810.3|3818.3|3810.3|3818.8|3810.3|3814.3|3810.3|4
1739286300000|2025-02-11 15:05:00|3817.8|3809.8|3816.8|3809.3|3817.8|3809.8|3814.3|3809.3|0
1739286600000|2025-02-11 15:10:00|3817.3||3816.3||3817.3||3816.3||0
1739286900000|2025-02-11 15:15:00|3816.8||3817.3||3817.8||3815.8||0
1739287200000|2025-02-11 15:20:00|3816.8||3817.3||3817.3||3816.8||0
1739287500000|2025-02-11 15:25:00|3869.3|3804.3|3817.3|3808.3|3869.3|3808.3|3814.3|3798.8|0
1739287800000|2025-02-11 15:30:00|3817.8|3808.8|3821.3|3813.3|3821.8|3813.3|3817.8|3808.8|0
1739288100000|2025-02-11 15:35:00|3820.8||3819.8||3821.8||3819.8||0
1739288400000|2025-02-11 15:40:00|3819.3||3818.8||3820.3||3818.3||0
1739288700000|2025-02-11 15:45:00|3819.3|3812.8|3819.8|3812.3|3819.8|3812.8|3817.8|3812.3|0
1739289000000|2025-02-11 15:50:00|3819.3|3813.3|3821.8|3813.3|3821.8|3813.3|3819.3|3813.3|0
1739289300000|2025-02-11 15:55:00|3821.3||3820.8||3821.3||3819.8||0
1739289600000|2025-02-11 16:00:00|3821.3|3813.8|3822.3|3815.3|3822.8|3815.3|3821.3|3813.8|0
1739289900000|2025-02-11 16:05:00|3822.8|3815.8|3824.3|3816.3|3824.8|3816.3|3822.3|3815.8|0
1739290200000|2025-02-11 16:10:00|3823.8||3822.8||3823.8||3822.8||0
1739290500000|2025-02-11 16:15:00|3822.3|3815.8|3821.8|3816.3|3822.3|3816.3|3821.8|3815.8|0
1739290800000|2025-02-11 16:20:00|3822.3||3824.3||3824.3||3821.8||0
1739291100000|2025-02-11 16:25:00|3823.8||3822.3||3823.8||3822.3||0
1739291400000|2025-02-11 16:30:00|3825.3|3806.8|3836.3|3808.3|3874.3|3809.3|3824.8|3804.3|0
1739291700000|2025-02-11 16:35:00|3835.3|3808.8|3880.8|3817.3|3881.3|3817.3|3829.8|3804.3|0
1739292000000|2025-02-11 16:40:00|3878.3||3878.3||3878.3||3878.3||0
1739293500000|2025-02-11 17:05:00|3819.3|3758.3|3876.3|3758.3|3876.3|3758.3|3819.3|3758.3|5
1739293800000|2025-02-11 17:10:00|3877.3|3758.8|3877.3|3758.8|3877.3|3758.8|3877.3|3758.8|4
1739343600000|2025-02-12 07:00:00|3880|3761.5|3880|3761.5|3880|3761.5|3880|3761.5|0
1739346000000|2025-02-12 07:40:00|3891|3765.5|3854|3765.5|3896|3765.5|3853.5|3765.5|0
1739346300000|2025-02-12 07:45:00|3857||3855||3859||3854||0
1739346600000|2025-02-12 07:50:00|3859||3893||3893||3859||0
1739346900000|2025-02-12 07:55:00|3900|3766|3858.5|3781.5|3900|3781.5|3858.5|3745|0
1739347200000|2025-02-12 08:00:00|3857|3782.5|3846.5|3767|3895.5|3820|3830|3766.5|0
1739347500000|2025-02-12 08:05:00|3846|3768|3827|3822|3846|3823|3826|3768|22
1739347800000|2025-02-12 08:10:00|3826.5|3821.5|3825|3819|3826.5|3822|3824|3818.5|5
1739348100000|2025-02-12 08:15:00|3824.5||3824.5||3826.5||3824||0
1739348400000|2025-02-12 08:20:00|3825|3820|3827|3820|3827.5|3820|3825|3819.5|4
1739348700000|2025-02-12 08:25:00|3826.5|3819.5|3824|3819|3826.5|3819.5|3824|3819|0
1739349000000|2025-02-12 08:30:00|3823.5|3818.5|3827.5|3821.5|3827.5|3821.5|3823|3818.5|0
1739349300000|2025-02-12 08:35:00|3828|3823.5|3827.5|3824|3828|3824|3827|3822|6
1739349600000|2025-02-12 08:40:00|3826.5|3822|3825.5|3820.5|3828.5|3824|3825|3820|0
1739349900000|2025-02-12 08:45:00|3826||3828||3828||3823||4
1739350200000|2025-02-12 08:50:00|3827.5|3821|3831.5|3823.5|3831.5|3823.5|3827.5|3821|0
1739350500000|2025-02-12 08:55:00|3832|3824.5|3830.5|3824.5|3832|3824.5|3830|3824.5|0
1739350800000|2025-02-12 09:00:00|3830|3824|3829|3822|3886|3824.5|3829|3766|0
1739351100000|2025-02-12 09:05:00|3829.5|3821.5|3828|3821|3830|3821.5|3827.5|3821|0
1739351400000|2025-02-12 09:10:00|3827.5||3828||3829.5||3826.5||0
1739351700000|2025-02-12 09:15:00|3827.5|3820.5|3824.5|3819.5|3827.5|3820.5|3824.5|3819.5|0
1739352000000|2025-02-12 09:20:00|3825|3820|3827.5|3820|3827.5|3820|3824.5|3820|0
1739352300000|2025-02-12 09:25:00|3828|3821|3829|3822|3830|3822|3828|3821|0
1739352600000|2025-02-12 09:30:00|3828.5|3812.5|3832.5|3811.5|3833.5|3812.5|3828|3811.5|0
1739352900000|2025-02-12 09:35:00|3832|3812|3825.5|3820|3835|3820|3825.5|3811.5|0
1739353200000|2025-02-12 09:40:00|3826||3828||3828||3825.5||0
1739353500000|2025-02-12 09:45:00|3827.5||3826.5||3827.5||3826.5||0
1739353800000|2025-02-12 09:50:00|3827||3826.5||3828||3826.5||0
1739354100000|2025-02-12 09:55:00|3826|3822|3825|3819|3826.5|3822|3823.5|3818.5|3
1739354400000|2025-02-12 10:00:00|3824.5|3818.5|3823|3817.5|3824.5|3818.5|3822.5|3817.5|0
1739354700000|2025-02-12 10:05:00|3822.5|3817|3822|3816.5|3822.5|3817|3821.5|3816.5|0
1739355000000|2025-02-12 10:10:00|3821.5|3816|3821|3814|3821.5|3816|3819.5|3814|0
1739355300000|2025-02-12 10:15:00|3820.5||3821.5||3822||3820.5||2
1739355600000|2025-02-12 10:20:00|3822|3815|3824.5|3817|3824.5|3817|3822|3815|0
1739355900000|2025-02-12 10:25:00|3825||3824.5||3825||3824.5||0
1739356200000|2025-02-12 10:30:00|3824||3823||3824.5||3823||0
1739356500000|2025-02-12 10:35:00|3822.5|3816.5|3823|3815.5|3823|3816.5|3822.5|3815.5|0
1739356800000|2025-02-12 10:40:00|3822|3816|3819.5|3814|3822|3816|3819|3814|0
1739357100000|2025-02-12 10:45:00|3819|3813.5|3819.5|3814|3820|3814|3819|3813.5|0
1739357400000|2025-02-12 10:50:00|3820||3821||3821||3819.5||0
1739357700000|2025-02-12 10:55:00|3821.5|3815|3825|3808.5|3826|3815|3821.5|3757|0
1739358000000|2025-02-12 11:00:00|3824.5|3809|3821.5|3814|3876|3814|3820.5|3760|0
1739358300000|2025-02-12 11:05:00|3821|3813.5|3819.5|3814|3821.5|3814|3819|3813.5|0
1739358600000|2025-02-12 11:10:00|3820||3821.5||3821.5||3820||0
1739358900000|2025-02-12 11:15:00|3821||3821||3821||3821||0
1739359500000|2025-02-12 11:25:00|3827|3805|3822.5|3808.5|3827|3808.5|3822.5|3805|0
1739359800000|2025-02-12 11:30:00|3821.5|3809|3819|3811.5|3821.5|3811.5|3819|3809|0
1739360100000|2025-02-12 11:35:00|3818.5||3818.5||3819||3818||0
1739360400000|2025-02-12 11:40:00|3819||3819||3820||3819||0
1739360700000|2025-02-12 11:45:00|3818.5|3812|3821|3813.5|3821|3813.5|3818|3812|0
1739361000000|2025-02-12 11:50:00|3820.5||3819||3820.5||3819||0
1739361300000|2025-02-12 11:55:00|3818.5|3813|3819.5|3813.5|3819.5|3813.5|3818.5|3813|0
1739361600000|2025-02-12 12:00:00|3822.5|3808.5|3820|3808.5|3875|3808.5|3820|3760|0
1739361900000|2025-02-12 12:05:00|3820.5|3809|3821|3813.5|3821|3813.5|3819.5|3809|0
1739362200000|2025-02-12 12:10:00|3821.5|3814|3822.5|3815.5|3823|3815.5|3821.5|3814|0
1739362500000|2025-02-12 12:15:00|3822||3822||3823||3821.5||0
1739362800000|2025-02-12 12:20:00|3821.5||3822.5||3822.5||3821.5||0
1739363100000|2025-02-12 12:25:00|3823||3823||3823.5||3822.5||0
1739363400000|2025-02-12 12:30:00||3815||3815.5||3815.5||3815|0
1739363700000|2025-02-12 12:35:00|3821.5|3815|3820|3814.5|3821.5|3815|3819.5|3814|0
1739364000000|2025-02-12 12:40:00|3819.5||3819.5||3819.5||3819.5||0
1739364300000|2025-02-12 12:45:00|3820||3821||3821||3820||0
1739364600000|2025-02-12 12:50:00|3820.5||3820||3820.5||3819.5||0
1739364900000|2025-02-12 12:55:00|3820.5|3814|3821|3814.5|3821.5|3814.5|3820.5|3814|0
1739365200000|2025-02-12 13:00:00|3821.5||3822||3822.5||3821||0
1739365500000|2025-02-12 13:05:00|3822.5||3822||3822.5||3822||0
1739365800000|2025-02-12 13:10:00|3821.5||3820||3821.5||3820||0
1739366100000|2025-02-12 13:15:00|3820.5||3822||3822.5||3820.5||0
1739366400000|2025-02-12 13:20:00|3821.5||3821.5||3822.5||3820.5||0
1739366700000|2025-02-12 13:25:00|3821|3814|3822|3810|3822|3814.5|3818.5|3810|0
1739367000000|2025-02-12 13:30:00|3822.5|3800.5|3828|3769.5|3878|3800.5|3822.5|3730|0
1739367300000|2025-02-12 13:35:00|3827|3770|3798|3789|3827|3792|3795|3770|0
1739367600000|2025-02-12 13:40:00|3797.5|3789.5|3798|3790|3798|3790|3796|3789.5|0
1739367900000|2025-02-12 13:45:00|3798.5|3790.5|3804|3797|3805.5|3797|3798.5|3790.5|0
1739368200000|2025-02-12 13:50:00|3803|3796.5|3803|3794|3803.5|3796.5|3800|3794|8
1739368500000|2025-02-12 13:55:00|3803.5|3794.5|3802.5|3795|3803.5|3795|3802|3794.5|0
1739368800000|2025-02-12 14:00:00|3802||3801.5||3802||3800.5||0
1739369100000|2025-02-12 14:05:00|3802||3801.5||3803||3801.5||0
1739369400000|2025-02-12 14:10:00|3801||3802||3802||3800||0
1739369700000|2025-02-12 14:15:00|3802.5|3795.5|3803|3797|3804.5|3797|3802.5|3795.5|0
1739370000000|2025-02-12 14:20:00|3802.5||3804||3804.5||3802.5||0
1739370300000|2025-02-12 14:25:00|3804.5|3797.5|3805.5|3798|3806|3798|3803.5|3797.5|0
1739370600000|2025-02-12 14:30:00|3805|3798.5|3800.5|3793|3806.5|3799|3797|3792|0
1739370900000|2025-02-12 14:35:00|3801|3794|3806|3798|3806|3798|3800|3794|0
1739371200000|2025-02-12 14:40:00|3805.5|3799|3808|3800|3808|3800|3803|3799|0
1739371500000|2025-02-12 14:45:00|3807.5|3800.5|3808.5|3801|3809|3801|3807|3800.5|0
1739371800000|2025-02-12 14:50:00|3808|3800.5|3807|3801|3808|3801|3806|3800.5|0
1739372100000|2025-02-12 14:55:00|3806.5|3800.5|3806|3800|3807|3800.5|3805.5|3799.5|0
1739372400000|2025-02-12 15:00:00|3806.5|3799.5|3802.5|3797.5|3807|3799.5|3802.5|3797.5|0
1739372700000|2025-02-12 15:05:00|3803|3797|3806|3798|3806|3798|3801.5|3796.5|0
1739373000000|2025-02-12 15:10:00|3805.5||3805.5||3806||3803.5||0
1739373300000|2025-02-12 15:15:00|3806|3799|3810|3802|3810.5|3802|3806|3799|0
1739373600000|2025-02-12 15:20:00|3810.5|3802.5|3816|3809|3817|3809|3809.5|3802.5|0
1739373900000|2025-02-12 15:25:00|3816.5|3810|3818.5|3811|3818.5|3811|3816|3810|0
1739374200000|2025-02-12 15:30:00|3818|3812|3821|3813|3821|3813|3818|3812|0
1739374500000|2025-02-12 15:35:00|3820.5|3812.5|3828|3819|3828.5|3819|3820|3812.5|8
1739374800000|2025-02-12 15:40:00|3827.5|3818.5|3824|3818|3827.5|3818.5|3823.5|3818|0
1739375100000|2025-02-12 15:45:00|3824.5|3817.5|3822|3817|3824.5|3817.5|3822|3817|0
1739375400000|2025-02-12 15:50:00|3822.5|3816.5|3823|3815|3823|3816.5|3820|3815|0
1739375700000|2025-02-12 15:55:00|3823.5|3815.5|3824.5|3817|3824.5|3817|3822|3815.5|0
1739376000000|2025-02-12 16:00:00|3825|3818|3825|3818|3825.5|3818|3824|3818|0
1739376300000|2025-02-12 16:05:00|3824.5||3825.5||3825.5||3824||0
1739376600000|2025-02-12 16:10:00|3825|3818.5|3823.5|3818|3826.5|3819|3823|3817.5|0
1739376900000|2025-02-12 16:15:00|3822.5|3817.5|3820.5|3815.5|3822.5|3817.5|3820.5|3815.5|0
1739377200000|2025-02-12 16:20:00|3821|3816|3820.5|3815|3821.5|3816|3820|3814.5|0
1739377500000|2025-02-12 16:25:00|3821|3814.5|3821|3814|3821|3814.5|3819.5|3814|0
1739377800000|2025-02-12 16:30:00|3823|3808.5|3836.5|3778|3876|3809.5|3823|3759|0
1739378100000|2025-02-12 16:35:00|3835.5|3778.5|3835.5|3803|3836|3808.5|3830|3778.5|0
1739378400000|2025-02-12 16:40:00|3835|3803.5|3882|3764.5|3882|3808.5|3830|3762.5|0
1739378700000|2025-02-12 16:45:00|3887.5|3759|3840.5|3812.5|3887.5|3813|3834.5|3759|0
1739379000000|2025-02-12 16:50:00|3882|3764.5|3884|3766.5|3884|3766.5|3882|3764.5|0
1739379300000|2025-02-12 16:55:00|3886|3768.5|3888.5|3770.5|3888.5|3770.5|3886|3768.5|0
1739379600000|2025-02-12 17:00:00|3890.5|3772.5|3890.5|3772.5|3892.5|3774.5|3890.5|3772.5|0
1739380200000|2025-02-12 17:10:00||3774.5||3774.5||3774.5||3774.5|0
1739380500000|2025-02-12 17:15:00|3897.5|3780|3897.5|3780|3897.5|3780|3897.5|3780|0
1739380800000|2025-02-12 17:20:00|3899.5|3782|3897.5|3780|3899.5|3782|3897.5|3780|0
1739381100000|2025-02-12 17:25:00|3899.5|3782|3899.5|3782|3899.5|3782|3899.5|3782|0
1739381400000|2025-02-12 17:30:00|3897.5|3780|3897.5|3780|3899.5|3782|3897.5|3780|0
1739381700000|2025-02-12 17:35:00|3899.5||3899.5||3899.5||3899.5||0
1739382000000|2025-02-12 17:40:00|3897.5||3897.5||3897.5||3897.5||0
1739382300000|2025-02-12 17:45:00|3899.5|3782|3899.5|3782|3899.5|3782|3899.5|3782|0
1739382900000|2025-02-12 17:55:00|3901.5|3784.5|3901.5|3784.5|3901.5|3784.5|3901.5|3784.5|0
1739383500000|2025-02-12 18:05:00|3899|3782|3899|3782|3899|3782|3899|3782|0
1739383800000|2025-02-12 18:10:00|3901.5|3784|3901.5|3784|3901.5|3784|3901.5|3784|0
1739384400000|2025-02-12 18:20:00|3899|3782|3899|3782|3899|3782|3899|3782|0
1739384700000|2025-02-12 18:25:00|3897|3779.5|3899.5|3781.5|3901.5|3783.5|3897|3779.5|0
1739385300000|2025-02-12 18:35:00|3901.5|3783.5|3901.5|3783.5|3901.5|3783.5|3901.5|3783.5|0
1739385600000|2025-02-12 18:40:00|3899.5|3781.5|3899.5|3781.5|3899.5|3781.5|3899.5|3781.5|0
1739387100000|2025-02-12 19:05:00|3897.5||3897.5||3897.5||3897.5||0
1739388000000|2025-02-12 19:20:00|3899.5||3899.5||3899.5||3899.5||0
1739388600000|2025-02-12 19:30:00|3901.5|3783.5|3901.5|3783.5|3901.5|3783.5|3901.5|3783.5|0
1739389200000|2025-02-12 19:40:00||3786||3786||3786||3786|0
1739389500000|2025-02-12 19:45:00|3903.5|3788|3906|3788|3906|3788|3903.5|3788|0
1739391300000|2025-02-12 20:15:00||3790||3790||3790||3790|0
1739391900000|2025-02-12 20:25:00||3788||3788||3788||3788|0
1739392800000|2025-02-12 20:40:00|3903.5||3903.5||3903.5||3903.5||0
1739393400000|2025-02-12 20:50:00|3906|3786|3903.5|3786|3906|3786|3903.5|3786|0
1739393700000|2025-02-12 20:55:00||3788||3786||3788||3786|0
1739430000000|2025-02-13 07:00:00|3890.3|3830.3|3919.8|3802.3|3919.8|3830.3|3887.8|3799.8|0
1739433300000|2025-02-13 07:55:00|3859.3|3796.3|3859.3|3785.8|3859.3|3796.3|3859.3|3785.8|0
1739433600000|2025-02-13 08:00:00||3783.3||3771.3||3783.3||3771.3|0
1739433900000|2025-02-13 08:05:00|3848.3|3766.8|3841.3|3811.3|3848.3|3811.3|3841.3|3766.8|0
1739434200000|2025-02-13 08:10:00|3840.3|3811.8|3838.8|3829.8|3840.3|3829.8|3830.8|3811.8|42
1739434500000|2025-02-13 08:15:00|3838.3|3829.3|3839.3|3831.8|3841.3|3831.8|3837.8|3828.8|0
1739434800000|2025-02-13 08:20:00|3838.3|3831.3|3833.3|3826.8|3838.3|3831.3|3832.3|3825.3|1
1739435100000|2025-02-13 08:25:00|3833.8|3827.3|3831.3|3825.8|3834.3|3827.8|3831.3|3825.3|0
1739435400000|2025-02-13 08:30:00|3830.8|3825.3|3826.3|3819.3|3830.8|3825.3|3826.3|3818.8|0
1739435700000|2025-02-13 08:35:00|3825.8|3818.8|3822.3|3815.3|3825.8|3818.8|3821.3|3814.8|0
1739436000000|2025-02-13 08:40:00|3821.8|3814.8|3820.3|3813.3|3821.8|3814.8|3819.3|3812.8|0
1739436300000|2025-02-13 08:45:00|3820.8|3814.3|3818.3|3811.8|3821.8|3815.3|3818.3|3811.8|0
1739436600000|2025-02-13 08:50:00|3817.8|3811.3|3816.8|3762.3|3878.3|3811.8|3815.8|3762.3|0
1739436900000|2025-02-13 08:55:00|3816.3|3762.8|3812.3|3806.3|3863.3|3806.3|3810.3|3762.8|0
1739437200000|2025-02-13 09:00:00|3811.3|3805.8|3808.3|3802.3|3812.8|3805.8|3808.3|3801.8|0
1739437500000|2025-02-13 09:05:00|3807.3|3801.8|3805.8|3799.3|3807.3|3801.8|3805.3|3798.8|0
1739437800000|2025-02-13 09:10:00|3806.3|3799.8|3808.3|3801.3|3808.3|3801.3|3806.3|3799.8|0
1739438100000|2025-02-13 09:15:00|3808.8|3801.8|3812.8|3806.3|3812.8|3806.3|3808.8|3801.8|0
1739438400000|2025-02-13 09:20:00|3812.3|3807.3|3814.3|3808.3|3814.8|3808.3|3812.3|3806.8|0
1739438700000|2025-02-13 09:25:00|3814.8|3808.8|3818.8|3812.3|3819.3|3812.3|3814.8|3808.8|3
1739439000000|2025-02-13 09:30:00|3819.3|3813.3|3818.8|3813.3|3819.3|3813.3|3818.8|3813.3|0
1739439300000|2025-02-13 09:35:00|3819.3|3812.8|3817.8|3811.8|3819.3|3812.8|3817.8|3811.8|0
1739439600000|2025-02-13 09:40:00|3818.3|3812.3|3819.8|3813.3|3820.3|3814.3|3818.3|3812.3|0
1739439900000|2025-02-13 09:45:00|3819.3|3812.8|3819.8|3812.3|3819.8|3812.8|3818.8|3811.8|0
1739440200000|2025-02-13 09:50:00|3819.3|3811.8|3817.8|3811.3|3819.3|3811.8|3817.8|3811.3|0
1739440500000|2025-02-13 09:55:00|3818.3||3817.8||3818.3||3817.8||0
1739440800000|2025-02-13 10:00:00|3818.3|3811.8|3818.8|3812.3|3819.3|3812.3|3818.3|3811.8|0
1739441100000|2025-02-13 10:05:00|3818.3|3811.8|3817.3|3811.3|3818.3|3811.8|3814.8|3808.8|2
1739441400000|2025-02-13 10:10:00|3817.8|3811.8|3821.3|3815.3|3821.8|3815.3|3817.8|3811.8|0
1739441700000|2025-02-13 10:15:00|3821.8|3814.8|3820.3|3814.3|3821.8|3814.8|3820.3|3814.3|0
1739442000000|2025-02-13 10:20:00|3819.3|3813.8|3820.3|3813.3|3820.3|3813.8|3819.3|3813.3|0
1739442300000|2025-02-13 10:25:00|3820.8|3813.8|3820.3|3814.3|3820.8|3814.3|3820.3|3813.8|0
1739442600000|2025-02-13 10:30:00|3820.8|3815.3|3824.3|3817.3|3824.3|3817.3|3820.3|3815.3|0
1739442900000|2025-02-13 10:35:00|3824.8|3817.8|3827.3|3821.3|3827.3|3821.3|3824.8|3817.8|0
1739443200000|2025-02-13 10:40:00|3827.8|3821.8|3830.3|3823.3|3830.3|3823.3|3827.3|3821.8|0
1739443500000|2025-02-13 10:45:00|3830.8|3824.3|3832.8|3826.3|3832.8|3826.3|3829.3|3824.3|6
1739443800000|2025-02-13 10:50:00|3833.3||3833.3||3833.8||3833.3||0
1739444100000|2025-02-13 10:55:00|3833.8|3826.8|3834.3|3828.3|3834.8|3828.3|3833.3|3826.8|0
1739444400000|2025-02-13 11:00:00|3834.8|3829.3|3835.8|3829.8|3836.3|3830.3|3834.3|3829.3|0
1739444700000|2025-02-13 11:05:00|3836.3|3830.3|3836.8|3830.3|3837.3|3830.3|3836.3|3830.3|0
1739445000000|2025-02-13 11:10:00|3837.3|3767.3|3864.3|3825.8|3886.3|3825.8|3836.8|3767.3|0
1739445300000|2025-02-13 11:15:00|3863.8|3827.3|3840.3|3833.3|3863.8|3833.3|3838.3|3827.3|0
1739445600000|2025-02-13 11:20:00|3840.8|3833.8|3840.8|3834.3|3841.3|3834.3|3840.3|3833.8|0
1739445900000|2025-02-13 11:25:00|3841.3|3835.3|3841.3|3834.3|3895.3|3835.3|3841.3|3827.8|0
1739446200000|2025-02-13 11:30:00|3841.8|3834.8|3842.3|3836.3|3842.8|3836.3|3841.3|3834.8|0
1739446500000|2025-02-13 11:35:00|3842.8|3837.3|3843.3|3837.3|3843.8|3837.3|3842.3|3837.3|0
1739446800000|2025-02-13 11:40:00|3842.3|3836.8|3841.3|3835.3|3842.3|3836.8|3841.3|3835.3|0
1739447100000|2025-02-13 11:45:00|3841.8|3832.3|3836.8|3828.3|3841.8|3832.3|3835.8|3827.8|0
1739447400000|2025-02-13 11:50:00|3837.3|3827.8|3835.8|3827.8|3837.3|3827.8|3835.8|3827.3|0
1739447700000|2025-02-13 11:55:00|3836.3||3837.3||3837.8||3835.8||0
1739448000000|2025-02-13 12:00:00|3845.3|3824.3|3838.8|3830.8|3848.3|3830.8|3838.8|3821.3|0
1739448300000|2025-02-13 12:05:00|3837.8|3830.3|3834.8|3829.3|3837.8|3830.3|3834.8|3829.3|0
1739448600000|2025-02-13 12:10:00|3833.8|3829.8|3832.8|3826.8|3833.8|3829.8|3832.8|3826.8|0
1739448900000|2025-02-13 12:15:00|3831.8|3826.3|3830.8|3824.8|3832.3|3826.3|3830.8|3824.8|8
1739449200000|2025-02-13 12:20:00|3829.8|3825.3|3831.8|3824.8|3831.8|3825.3|3829.8|3824.3|0
1739449500000|2025-02-13 12:25:00|3832.3|3825.8|3831.3|3824.3|3888.3|3825.8|3831.3|3774.3|0
1739449800000|2025-02-13 12:30:00|3831.8|3825.3|3834.8|3828.3|3834.8|3828.3|3831.8|3825.3|0
1739450100000|2025-02-13 12:35:00|3834.3||3834.3||3834.3||3834.3||0
1739450400000|2025-02-13 12:40:00|3836.8|3821.8|3835.3|3828.3|3837.8|3828.3|3834.3|3821.8|0
1739450700000|2025-02-13 12:45:00|3835.8|3828.8|3837.3|3830.3|3837.3|3830.3|3835.8|3828.8|0
1739451000000|2025-02-13 12:50:00|3837.8|3831.3|3839.3|3832.3|3839.3|3832.3|3837.8|3831.3|0
1739451300000|2025-02-13 12:55:00|3839.8|3833.3|3839.3|3833.3|3839.8|3833.3|3839.3|3833.3|0
1739451600000|2025-02-13 13:00:00|3839.8|3832.8|3839.3|3833.3|3840.3|3833.3|3838.3|3832.8|0
1739451900000|2025-02-13 13:05:00|3838.8|3832.8|3839.8|3833.3|3840.3|3833.3|3838.8|3832.8|2
1739452200000|2025-02-13 13:10:00|3839.3|3832.8|3837.8|3832.3|3839.3|3833.3|3837.8|3832.3|0
1739452500000|2025-02-13 13:15:00|3838.3||3838.8||3838.8||3837.8||0
1739452800000|2025-02-13 13:20:00|3839.3|3832.8|3840.8|3835.3|3841.3|3835.3|3839.3|3832.8|0
1739453100000|2025-02-13 13:25:00|3841.3|3835.8|3845.3|3832.8|3845.3|3836.3|3841.3|3832.8|0
1739453400000|2025-02-13 13:30:00|3846.3|3832.3|3843.3|3836.8|3852.8|3840.3|3843.3|3832.3|0
1739453700000|2025-02-13 13:35:00|3843.8|3837.3|3843.3|3836.3|3843.8|3837.3|3841.3|3835.3|0
1739454000000|2025-02-13 13:40:00|3842.8|3835.8|3842.3|3836.3|3842.8|3836.3|3842.3|3835.8|0
1739454300000|2025-02-13 13:45:00|3841.3|3835.8|3840.3|3834.3|3841.8|3835.8|3840.3|3833.8|0
1739454600000|2025-02-13 13:50:00|3840.8|3835.3|3842.3|3835.8|3842.8|3836.3|3840.8|3835.3|0
1739454900000|2025-02-13 13:55:00|3841.3|3835.3|3842.3|3836.3|3843.3|3837.3|3841.3|3835.3|0
1739455200000|2025-02-13 14:00:00|3841.3|3835.8|3842.3|3835.3|3842.3|3836.3|3841.3|3834.8|0
1739455500000|2025-02-13 14:05:00|3841.3|3834.8|3840.3|3833.3|3841.3|3834.8|3840.3|3832.8|0
1739455800000|2025-02-13 14:10:00|3840.8||3840.8||3840.8||3840.8||0
1739456100000|2025-02-13 14:15:00|3841.3||3842.3||3842.3||3841.3||0
1739456400000|2025-02-13 14:20:00|3847.3|3828.3|3843.8|3829.8|3847.3|3829.8|3843.8|3828.3|0
1739456700000|2025-02-13 14:25:00|3843.3|3830.3|3842.8|3830.8|3843.3|3830.8|3842.8|3830.3|0
1739457000000|2025-02-13 14:30:00|3842.3|3830.3|3837.8|3830.3|3842.3|3830.3|3837.8|3830.3|0
1739457300000|2025-02-13 14:35:00|3836.8|3829.8|3832.8|3824.8|3836.8|3829.8|3832.8|3824.3|0
1739457600000|2025-02-13 14:40:00|3833.3|3824.3|3833.8|3824.8|3834.3|3824.8|3833.3|3824.3|0
1739457900000|2025-02-13 14:45:00|3834.3||3837.3||3837.3||3833.8||0
1739458200000|2025-02-13 14:50:00|3837.8|3825.3|3838.8|3831.8|3838.8|3831.8|3837.8|3825.3|0
1739458500000|2025-02-13 14:55:00|3839.3|3832.8|3871.3|3826.8|3892.3|3832.8|3838.8|3775.3|0
1739458800000|2025-02-13 15:00:00|3870.8|3784.3|3847.3|3831.8|3886.3|3831.8|3843.8|3784.3|0
1739459100000|2025-02-13 15:05:00|3846.3|3830.8|3842.8|3822.3|3898.3|3831.8|3841.8|3778.3|0
1739459400000|2025-02-13 15:10:00|3841.8|3822.8|3849.3|3788.3|3898.3|3829.8|3841.8|3778.3|0
1739459700000|2025-02-13 15:15:00|3848.8|3788.8|3843.8|3823.3|3898.3|3828.8|3841.8|3785.3|0
1739460000000|2025-02-13 15:20:00|3843.3|3823.8|3844.8|3829.8|3891.3|3829.8|3842.3|3787.3|0
1739460300000|2025-02-13 15:25:00|3845.8|3828.8|3887.3|3788.3|3890.3|3830.3|3843.3|3788.3|0
1739460600000|2025-02-13 15:30:00|3886.3|3788.8|3846.8|3830.8|3887.3|3831.8|3844.3|3788.3|0
1739460900000|2025-02-13 15:35:00|3847.8|3831.3|3847.8|3815.8|3890.3|3832.3|3846.8|3785.3|0
1739461200000|2025-02-13 15:40:00|3848.8|3816.3|3848.8|3829.3|3848.8|3832.8|3846.8|3785.3|0
1739461500000|2025-02-13 15:45:00|3890.3|3829.8|3848.8|3832.8|3890.3|3834.8|3848.8|3791.3|0
1739461800000|2025-02-13 15:50:00|3849.8|3833.3|3848.3|3840.8|3849.8|3840.8|3846.8|3785.3|0
1739462100000|2025-02-13 15:55:00|3847.8|3841.3|3847.3|3841.8|3847.8|3841.8|3847.3|3841.3|0
1739462400000|2025-02-13 16:00:00|3847.8|3842.3|3850.3|3843.8|3850.3|3843.8|3847.3|3842.3|0
1739462700000|2025-02-13 16:05:00|3849.8|3844.8|3850.8|3844.8|3850.8|3844.8|3849.8|3844.8|0
1739463000000|2025-02-13 16:10:00|3850.3|3844.3|3850.8|3844.8|3850.8|3844.8|3849.8|3844.3|0
1739463300000|2025-02-13 16:15:00|3850.3|3844.3|3849.3|3843.8|3850.3|3844.3|3848.8|3843.3|1
1739463600000|2025-02-13 16:20:00|3848.8||3849.8||3849.8||3848.8||0
1739463900000|2025-02-13 16:25:00|3848.8|3843.3|3848.8|3841.8|3848.8|3843.3|3847.8|3841.8|0
1739464200000|2025-02-13 16:30:00|3852.3|3836.8|3854.3|3827.8|3861.3|3836.8|3851.3|3797.3|0
1739464500000|2025-02-13 16:35:00|3860.8|3828.3|3860.3|3828.3|3862.3|3835.8|3854.8|3827.8|0
1739464800000|2025-02-13 16:40:00|3859.8|3829.3|3903.3|3784.3|3903.3|3835.8|3854.8|3784.3|0
1739465100000|2025-02-13 16:45:00|3908.8|3777.8|3855.8|3824.3|3908.8|3830.8|3853.3|3777.8|0
1739465400000|2025-02-13 16:50:00|3855.3|3784.3|3901.3|3782.3|3903.3|3784.3|3853.8|3782.3|0
1739465700000|2025-02-13 16:55:00|3899.3|3780.3|3897.3|3778.3|3899.3|3780.3|3897.3|3778.3|0
1739466000000|2025-02-13 17:00:00|3899.3|3780.3|3899.3|3780.3|3899.3|3780.3|3899.3|3780.3|0
1739466300000|2025-02-13 17:05:00|3901.3|3782.3|3901.3|3782.3|3901.3|3782.3|3901.3|3782.3|0
1739466600000|2025-02-13 17:10:00|3899.3||3899.3||3899.3||3899.3||0
1739467500000|2025-02-13 17:25:00||3780.3||3780.3||3780.3||3780.3|0
1739468100000|2025-02-13 17:35:00|3897.3||3897.3||3897.3||3897.3||0
1739468400000|2025-02-13 17:40:00||3778.3||3778.3||3778.3||3778.3|0
1739468700000|2025-02-13 17:45:00|3899.3|3780.3|3899.3|3780.3|3899.3|3780.3|3899.3|3780.3|0
1739469000000|2025-02-13 17:50:00|3896.8||3896.8||3896.8||3896.8||0
1739469300000|2025-02-13 17:55:00||3778.3||3778.3||3778.3||3778.3|0
1739470500000|2025-02-13 18:15:00|3894.8|3776.3|3892.8|3774.3|3894.8|3776.3|3892.8|3774.3|0
1739470800000|2025-02-13 18:20:00|3894.8|3776.3|3894.8|3776.3|3894.8|3778.3|3894.8|3776.3|0
1739471100000|2025-02-13 18:25:00|3896.8|3778.3|3896.8|3820.8|3896.8|3820.8|3896.8|3778.3|0
1739471700000|2025-02-13 18:35:00|3894.8||3896.8||3896.8||3894.8||0
1739472000000|2025-02-13 18:40:00|3894.8|3820.3|3879.8|3820.3|3894.8|3820.8|3879.8|3820.3|0
1739472300000|2025-02-13 18:45:00||3820.8||3820.8||3820.8||3820.8|0
1739472600000|2025-02-13 18:50:00||3820.3||3820.3||3820.3||3820.3|0
1739480100000|2025-02-13 20:55:00|3880.3||3880.3||3880.3||3880.3||0
1739516400000|2025-02-14 07:00:00|3858|3797|3887|3768|3887|3797|3858|3768|0
1739519100000|2025-02-14 07:45:00|3897.5|3766.5|3897.5|3766.5|3897.5|3766.5|3897.5|3766.5|0
1739519400000|2025-02-14 07:50:00|3903.5|3760.5|3910|3744.5|3910|3760.5|3903.5|3732|0
1739519700000|2025-02-14 07:55:00|3908.5|3750.5|3863.5|3783|3908.5|3783|3863.5|3750.5|0
1739520000000|2025-02-14 08:00:00|3862.5|3784|3892.5|3761.5|3897.5|3815.5|3842.5|3761.5|0
1739520300000|2025-02-14 08:05:00|3891|3762|3834|3825|3891|3825|3829.5|3762|0
1739520600000|2025-02-14 08:10:00|3833.5|3825.5|3837|3829|3837.5|3829|3833.5|3825.5|0
1739520900000|2025-02-14 08:15:00|3836.5|3829.5|3834.5|3828|3837.5|3830|3833.5|3827.5|0
1739521200000|2025-02-14 08:20:00|3834|3827.5|3831|3825.5|3835|3827.5|3830.5|3825.5|0
1739521500000|2025-02-14 08:25:00|3831.5|3825|3833.5|3781|3833.5|3825|3831|3766|0
1739521800000|2025-02-14 08:30:00|3833|3782|3835|3827|3884|3827|3832.5|3774|0
1739522100000|2025-02-14 08:35:00|3834.5|3827.5|3835.5|3828|3836.5|3828|3834.5|3827.5|0
1739522400000|2025-02-14 08:40:00|3835|3825|3836.5|3827.5|3838.5|3827.5|3835|3770|0
1739522700000|2025-02-14 08:45:00|3837|3828|3835.5|3830.5|3838|3830.5|3835.5|3828|0
1739523000000|2025-02-14 08:50:00|3835|3830|3837|3830.5|3837.5|3830.5|3835|3830|0
1739523300000|2025-02-14 08:55:00|3836.5|3831.5|3840|3832.5|3841|3832.5|3836.5|3831.5|0
1739523600000|2025-02-14 09:00:00|3839.5|3833|3840|3834.5|3842.5|3834.5|3839.5|3833|0
1739523900000|2025-02-14 09:05:00|3840.5|3835.5|3844.5|3836.5|3844.5|3836.5|3840|3835.5|0
1739524200000|2025-02-14 09:10:00|3845|3837.5|3847.5|3839.5|3847.5|3839.5|3844|3837.5|0
1739524500000|2025-02-14 09:15:00|3847||3847.5||3847.5||3846||0
1739524800000|2025-02-14 09:20:00|3847||3847||3847.5||3846||0
1739525100000|2025-02-14 09:25:00|3846.5||3846||3846.5||3846||0
1739525400000|2025-02-14 09:30:00|3845.5|3839|3846|3839.5|3846|3839.5|3845|3839|0
1739525700000|2025-02-14 09:35:00|3845.5|3839|3844.5|3838.5|3845.5|3839|3844|3838|0
1739526000000|2025-02-14 09:40:00|3845||3844||3845.5||3843.5||0
1739526300000|2025-02-14 09:45:00|3843.5|3838|3844|3838.5|3844.5|3838.5|3843|3838|0
1739526600000|2025-02-14 09:50:00|3843.5||3845.5||3845.5||3843||0
1739526900000|2025-02-14 09:55:00|3845|3838|3844|3838.5|3845.5|3838.5|3842.5|3838|0
1739527200000|2025-02-14 10:00:00|3843.5||3844.5||3845||3843.5||0
1739527500000|2025-02-14 10:05:00|3844|3838|3841|3836|3844.5|3838|3841|3836|0
1739527800000|2025-02-14 10:10:00|3841.5|3836.5|3840|3835.5|3841.5|3836.5|3840|3835.5|0
1739528100000|2025-02-14 10:15:00|3840.5||3842||3842.5||3840.5||0
1739528400000|2025-02-14 10:20:00|3841.5|3835|3839.5|3834.5|3841.5|3835|3839.5|3834.5|0
1739528700000|2025-02-14 10:25:00|3840|3834|3839.5|3834.5|3840.5|3834.5|3839|3834|0
1739529000000|2025-02-14 10:30:00|3839|3834|3839|3834|3840|3834.5|3838.5|3834|0
1739529300000|2025-02-14 10:35:00|3838|3833.5|3839|3822.5|3839|3833.5|3836|3774|0
1739529600000|2025-02-14 10:40:00|3840|3823|3838|3831|3894|3831|3836|3780|0
1739529900000|2025-02-14 10:45:00|3837.5|3830.5|3835|3830|3837.5|3830.5|3834|3829.5|0
1739530200000|2025-02-14 10:50:00|3835.5|3829.5|3833|3827|3835.5|3830|3831.5|3827|0
1739530500000|2025-02-14 10:55:00|3833.5|3828|3834.5|3829|3836|3829|3833.5|3828|0
1739530800000|2025-02-14 11:00:00|3834||3836||3836||3834||0
1739531100000|2025-02-14 11:05:00|3836.5||3836.5||3837||3835.5||0
1739531400000|2025-02-14 11:10:00|3837|3829.5|3839|3832|3839.5|3832|3837|3829.5|0
1739531700000|2025-02-14 11:15:00|3839.5|3833|3841.5|3833|3841.5|3833|3839|3833|0
1739532000000|2025-02-14 11:20:00|3841|3833.5|3843|3836|3843.5|3836|3841|3833.5|0
1739532300000|2025-02-14 11:25:00|3843.5|3837|3841.5|3837|3844|3837|3841.5|3837|0
1739532600000|2025-02-14 11:30:00|3841|3836.5|3841|3835|3841.5|3836.5|3840|3835|0
1739532900000|2025-02-14 11:35:00|3841.5||3842||3843||3841.5||0
1739533200000|2025-02-14 11:40:00|3841.5||3842||3842||3841.5||0
1739533500000|2025-02-14 11:45:00|3841.5||3841.5||3841.5||3841.5||0
1739533800000|2025-02-14 11:50:00|3841||3840.5||3841||3839.5||0
1739534100000|2025-02-14 11:55:00|3840||3843||3843||3840||0
1739534400000|2025-02-14 12:00:00|3846|3830.5|3845|3837.5|3896|3837.5|3845|3778|0
1739534700000|2025-02-14 12:05:00|3844.5||3844||3845.5||3843.5||0
1739535000000|2025-02-14 12:10:00|3843.5|3836.5|3843.5|3835.5|3843.5|3836.5|3843|3835.5|0
1739535300000|2025-02-14 12:15:00|3843|3834.5|3840.5|3834.5|3843|3834.5|3840.5|3834.5|0
1739535600000|2025-02-14 12:20:00|3841||3840||3841||3840||0
1739535900000|2025-02-14 12:25:00|3840.5||3839.5||3841||3839.5||0
1739536200000|2025-02-14 12:30:00|3839|3833.5|3839.5|3833.5|3840|3833.5|3838.5|3833.5|0
1739536500000|2025-02-14 12:35:00|3839||3839.5||3840||3838.5||0
1739536800000|2025-02-14 12:40:00|3839|3832.5|3837.5|3832.5|3839.5|3832.5|3837|3832.5|0
1739537100000|2025-02-14 12:45:00||3831.5||3830.5||3832||3830.5|0
1739537400000|2025-02-14 12:50:00|3837||3838||3838||3836||0
1739537700000|2025-02-14 12:55:00|3838.5|3831.5|3838.5|3831.5|3839|3831.5|3836.5|3831.5|0
1739538000000|2025-02-14 13:00:00|3838|3832|3839.5|3832.5|3840|3832.5|3838|3832|0
1739538300000|2025-02-14 13:05:00|3839||3840.5||3841||3838.5||0
1739538600000|2025-02-14 13:10:00|3841|3833.5|3840|3834.5|3842|3834.5|3840|3833.5|0
1739538900000|2025-02-14 13:15:00|3840.5||3840.5||3841||3840||0
1739539200000|2025-02-14 13:20:00|3840|3834|3840|3833.5|3840.5|3834.5|3840|3833.5|0
1739539500000|2025-02-14 13:25:00|3840.5|3833|3842.5|3830.5|3842.5|3833|3839|3830.5|0
1739539800000|2025-02-14 13:30:00|3843|3829.5|3839.5|3832.5|3843|3832.5|3839|3829.5|0
1739540100000|2025-02-14 13:35:00|3839||3839.5||3840||3839||0
1739540400000|2025-02-14 13:40:00|3840||3838.5||3840||3838||0
1739540700000|2025-02-14 13:45:00|3838|3832|3837|3831.5|3838|3832.5|3836.5|3831.5|0
1739541000000|2025-02-14 13:50:00|3837.5||3838||3838.5||3837.5||0
1739541300000|2025-02-14 13:55:00|3837.5||3838||3839||3837||0
1739541600000|2025-02-14 14:00:00|3838.5||3839||3839.5||3838.5||0
1739541900000|2025-02-14 14:05:00|3839.5|3832|3838.5|3832.5|3840.5|3832.5|3838.5|3832|0
1739542200000|2025-02-14 14:10:00|3839|3832|3844|3832|3844|3832|3839|3832|0
1739542500000|2025-02-14 14:15:00|3843|3832.5|3841|3833.5|3843|3833.5|3840.5|3832|0
1739542800000|2025-02-14 14:20:00|3841.5|3834|3840.5|3834.5|3842.5|3834.5|3840|3834|0
1739543100000|2025-02-14 14:25:00|3840|3834|3838.5|3833.5|3841.5|3834|3838.5|3833.5|0
1739543400000|2025-02-14 14:30:00|3838|3833|3835|3829|3839|3833.5|3834|3828.5|0
1739543700000|2025-02-14 14:35:00|3835.5||3835.5||3836.5||3834.5||0
1739544000000|2025-02-14 14:40:00|3836||3834||3837||3833.5||0
1739544300000|2025-02-14 14:45:00|3834.5||3837||3837||3834.5||0
1739544600000|2025-02-14 14:50:00|3836.5|3829.5|3837|3830|3838|3830|3835.5|3829.5|0
1739544900000|2025-02-14 14:55:00|3837.5||3835.5||3837.5||3835.5||0
1739545200000|2025-02-14 15:00:00|3835|3829.5|3833.5|3828.5|3835|3830|3833.5|3828.5|0
1739545500000|2025-02-14 15:05:00|3833|3829|3836.5|3830|3837.5|3830|3832.5|3827.5|0
1739545800000|2025-02-14 15:10:00|3836|3829.5|3833.5|3828.5|3836|3829.5|3833.5|3828.5|0
1739546100000|2025-02-14 15:15:00|3833|3828|3832.5|3825.5|3833|3828|3830.5|3825|0
1739546400000|2025-02-14 15:20:00|3833|3825|3830.5|3825|3833|3825|3829.5|3824.5|0
1739546700000|2025-02-14 15:25:00|3830|3824.5|3828.5|3824|3831|3825|3828|3823.5|0
1739547000000|2025-02-14 15:30:00|3828|3823.5|3827.5|3823|3829.5|3824|3827.5|3823|0
1739547300000|2025-02-14 15:35:00|3828|3823.5|3826.5|3821.5|3829|3823.5|3826.5|3821.5|0
1739547600000|2025-02-14 15:40:00|3826|3821|3825.5|3820.5|3827.5|3821.5|3825.5|3820|0
1739547900000|2025-02-14 15:45:00|3825|3820|3825|3819.5|3826|3820|3823.5|3819|0
1739548200000|2025-02-14 15:50:00|3824.5|3819|3825|3819|3826|3819|3824.5|3819|0
1739548500000|2025-02-14 15:55:00|3824.5|3819.5|3825|3819.5|3826|3819.5|3824.5|3819.5|0
1739548800000|2025-02-14 16:00:00|3825.5||3827||3827.5||3825.5||0
1739549100000|2025-02-14 16:05:00|3826.5||3824.5||3827||3824.5||0
1739549400000|2025-02-14 16:10:00|3825|3819|3824|3818|3825|3819|3821.5|3817.5|0
1739549700000|2025-02-14 16:15:00|3823.5|3817.5|3821|3817|3823.5|3818|3821|3817|0
1739550000000|2025-02-14 16:20:00|3820|3816.5|3821|3815.5|3821.5|3817|3820|3815|0
1739550300000|2025-02-14 16:25:00|3821.5|3816|3824|3816.5|3824|3816.5|3821.5|3816|0
1739550600000|2025-02-14 16:30:00|3827|3812|3838|3813|3841|3813|3827|3764|0
1739550900000|2025-02-14 16:35:00|3837.5|3807.5|3836.5|3807.5|3842|3813|3830|3768.5|0
1739551200000|2025-02-14 16:40:00|3842.5|3808|3842|3809|3842.5|3815|3836.5|3808|0
1739551500000|2025-02-14 16:45:00|3841.5|3809.5|3837.5|3808.5|3842.5|3815|3836.5|3808.5|0
1739551800000|2025-02-14 16:50:00|3837|3766.5|3885|3766.5|3885|3766.5|3836.5|3766.5|0
1739552400000|2025-02-14 17:00:00|3882.5||3882.5||3882.5||3882.5||0
1739552700000|2025-02-14 17:05:00||3764.5||3764.5||3764.5||3764.5|0
1739553000000|2025-02-14 17:10:00|3880.5||3880.5||3880.5||3880.5||0
1739553900000|2025-02-14 17:25:00||3762.5||3762.5||3762.5||3762.5|0
1739554800000|2025-02-14 17:40:00|3878.5||3878.5||3878.5||3878.5||0
1739555100000|2025-02-14 17:45:00|3880.5||3880.5||3880.5||3880.5||0
1739555400000|2025-02-14 17:50:00|3882.5|3764.5|3882.5|3764.5|3882.5|3764.5|3882.5|3764.5|0
1739557500000|2025-02-14 18:25:00|3880.5|3762.5|3880.5|3762.5|3880.5|3762.5|3880.5|3762.5|0
1739557800000|2025-02-14 18:30:00||3764.5||3764.5||3764.5||3764.5|0
1739558400000|2025-02-14 18:40:00|3882.5||3882.5||3882.5||3882.5||0
1739560200000|2025-02-14 19:10:00||3766.5||3766.5||3766.5||3766.5|0
1739560500000|2025-02-14 19:15:00||3764.5||3764.5||3764.5||3764.5|0
1739564100000|2025-02-14 20:15:00|3885|3766.5|3885|3766.5|3885|3766.5|3885|3766.5|0
1739564700000|2025-02-14 20:25:00|3882.5|3764.5|3882.5|3764.5|3882.5|3764.5|3882.5|3764.5|0
1739565300000|2025-02-14 20:35:00||3766.5||3766.5||3766.5||3766.5|0
1739565900000|2025-02-14 20:45:00||3764.5||3764.5||3764.5||3764.5|0
1739566200000|2025-02-14 20:50:00||3766.5||3766.5||3766.5||3766.5|0
1739566500000|2025-02-14 20:55:00|3885||3882.5||3885||3882.5||0
1739775600000|2025-02-17 07:00:00|3858.3|3798.3|3886.3|3768.8|3886.3|3798.3|3858.3|3768.8|0
1739778300000|2025-02-17 07:45:00|3892.3|3756.8|3892.3|3756.8|3892.3|3756.8|3892.3|3756.8|0
1739778600000|2025-02-17 07:50:00|3902.3||3902.3||3902.3||3902.3||0
1739778900000|2025-02-17 07:55:00|3895.3|3752.8|3872.3|3763.3|3895.3|3763.3|3872.3|3752.8|0
1739779200000|2025-02-17 08:00:00|3875.8|3754.3|3875.8|3754.3|3875.8|3754.3|3875.8|3754.3|0
1739779500000|2025-02-17 08:05:00|3874.3|3755.3|3825.8|3817.3|3874.3|3817.3|3824.3|3755.3|0
1739779800000|2025-02-17 08:10:00|3825.3|3816.3|3821.8|3814.3|3825.3|3816.3|3821.8|3814.3|0
1739780100000|2025-02-17 08:15:00|3822.3|3814.8|3823.8|3816.3|3824.3|3816.3|3821.8|3814.8|0
1739780400000|2025-02-17 08:20:00|3823.3|3815.8|3821.8|3816.3|3823.3|3816.3|3821.8|3815.8|0
1739780700000|2025-02-17 08:25:00|3878.8|3815.8|3878.8|3757.3|3878.8|3815.8|3878.8|3757.3|0
1739781000000|2025-02-17 08:30:00|3877.3|3758.3|3822.3|3814.3|3877.3|3814.3|3821.8|3758.3|0
1739781300000|2025-02-17 08:35:00|3822.8|3814.8|3820.8|3815.3|3822.8|3815.3|3820.8|3814.8|0
1739781600000|2025-02-17 08:40:00||3814.8||3815.3||3815.3||3814.8|0
1739781900000|2025-02-17 08:45:00|3821.3|3816.3|3822.8|3816.3|3823.3|3816.3|3821.3|3816.3|0
1739782200000|2025-02-17 08:50:00|3823.3|3815.8|3821.8|3815.3|3823.3|3816.3|3821.8|3815.3|0
1739782500000|2025-02-17 08:55:00|3821.3||3820.8||3821.3||3820.8||0
1739782800000|2025-02-17 09:00:00|3821.3|3814.8|3819.8|3813.8|3821.8|3814.8|3819.8|3813.8|0
1739783100000|2025-02-17 09:05:00|3819.3|3813.3|3820.3|3813.3|3820.3|3813.3|3818.8|3812.8|0
1739783400000|2025-02-17 09:10:00|3819.8|3814.3|3823.3|3816.3|3823.3|3816.3|3819.8|3814.3|0
1739783700000|2025-02-17 09:15:00|3822.8|3816.8|3822.8|3817.3|3822.8|3817.3|3822.8|3816.8|0
1739784000000|2025-02-17 09:20:00|3823.3|3816.8|3824.8|3818.3|3824.8|3818.3|3822.8|3816.8|0
1739784300000|2025-02-17 09:25:00|3825.3|3819.3|3826.3|3820.3|3826.8|3820.3|3825.3|3819.3|0
1739784600000|2025-02-17 09:30:00|3826.8|3821.3|3827.8|3821.3|3827.8|3821.3|3826.8|3821.3|0
1739784900000|2025-02-17 09:35:00|3827.3|3822.3|3831.3|3825.3|3831.3|3825.3|3827.3|3822.3|0
1739785200000|2025-02-17 09:40:00|3831.8|3826.3|3834.8|3828.3|3834.8|3828.3|3831.8|3826.3|0
1739785500000|2025-02-17 09:45:00|3835.3|3829.3|3835.8|3829.3|3836.3|3829.3|3834.8|3829.3|0
1739785800000|2025-02-17 09:50:00|3836.3|3830.3|3838.8|3832.3|3838.8|3832.3|3836.3|3830.3|0
1739786100000|2025-02-17 09:55:00|3839.3|3832.8|3842.3|3835.3|3842.8|3835.3|3839.3|3832.8|0
1739786400000|2025-02-17 10:00:00|3841.8||3841.3||3841.8||3841.3||0
1739786700000|2025-02-17 10:05:00|3840.8|3834.8|3838.8|3833.3|3840.8|3834.8|3838.3|3832.8|0
1739787000000|2025-02-17 10:10:00|3838.3|3832.8|3834.3|3829.3|3838.3|3832.8|3834.3|3829.3|0
1739787300000|2025-02-17 10:15:00|3833.8|3828.8|3833.3|3827.3|3833.8|3828.8|3833.3|3827.3|0
1739787600000|2025-02-17 10:20:00|3833.8|3827.8|3835.3|3828.3|3835.8|3828.3|3833.3|3827.8|0
1739787900000|2025-02-17 10:25:00|3835.8|3828.8|3836.3|3829.3|3836.3|3829.3|3835.8|3828.8|0
1739788200000|2025-02-17 10:30:00|3836.8|3829.8|3837.8|3831.3|3837.8|3831.3|3836.3|3829.8|0
1739788500000|2025-02-17 10:35:00|3838.3|3832.3|3838.8|3832.3|3838.8|3832.3|3837.3|3832.3|0
1739788800000|2025-02-17 10:40:00|3839.3|3832.8|3841.3|3834.3|3841.8|3834.3|3839.3|3832.8|0
1739789100000|2025-02-17 10:45:00|3841.8|3835.3|3841.3|3835.3|3842.3|3835.3|3841.3|3835.3|0
1739789400000|2025-02-17 10:50:00|3841.8||3841.8||3841.8||3841.3||0
1739789700000|2025-02-17 10:55:00|3842.3|3835.8|3842.3|3836.3|3842.8|3836.3|3842.3|3835.8|0
1739790000000|2025-02-17 11:00:00|3842.8||3843.3||3843.3||3842.8||0
1739790300000|2025-02-17 11:05:00|3842.8||3842.8||3842.8||3842.8||0
1739790600000|2025-02-17 11:10:00|3845.3|3825.3|3842.8|3836.3|3846.3|3836.3|3842.8|3825.3|0
1739790900000|2025-02-17 11:15:00|3843.3|3837.3|3843.8|3838.3|3844.8|3838.3|3843.3|3837.3|0
1739791200000|2025-02-17 11:20:00|3843.3|3839.8|3842.8|3837.8|3843.3|3841.3|3842.8|3837.8|1
1739791500000|2025-02-17 11:25:00|3842.3|3837.3|3840.8|3835.3|3842.3|3837.3|3840.8|3835.3|0
1739791800000|2025-02-17 11:30:00||3834.8||3834.8||3835.3||3834.8|0
1739792100000|2025-02-17 11:35:00|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|3839.8|3833.8|0
1739792400000|2025-02-17 11:40:00|3840.8|3834.8|3841.8|3835.3|3841.8|3835.3|3840.8|3834.8|0
1739792700000|2025-02-17 11:45:00|3842.3||3842.8||3842.8||3842.3||0
1739793000000|2025-02-17 11:50:00|3842.3||3842.3||3842.3||3841.8||0
1739793300000|2025-02-17 11:55:00|3841.8||3841.8||3842.3||3841.8||0
1739793600000|2025-02-17 12:00:00|3845.3|3829.8|3844.3|3836.3|3898.3|3836.3|3843.8|3825.3|0
1739793900000|2025-02-17 12:05:00|3843.8||3843.3||3843.8||3842.3||0
1739794200000|2025-02-17 12:10:00|3843.8|3836.8|3843.8|3837.3|3843.8|3837.3|3843.3|3836.8|0
1739794500000|2025-02-17 12:15:00|3844.3|3838.3|3845.3|3838.3|3845.3|3838.3|3844.3|3838.3|0
1739794800000|2025-02-17 12:20:00|3846.3|3839.3|3847.8|3841.3|3848.3|3841.3|3845.8|3839.3|0
1739795100000|2025-02-17 12:25:00|3848.3|3841.8|3850.3|3843.3|3850.3|3843.3|3848.3|3841.8|0
1739795400000|2025-02-17 12:30:00|3849.8|3842.8|3848.8|3843.3|3849.8|3843.3|3848.8|3842.8|0
1739795700000|2025-02-17 12:35:00|3849.3||3849.3||3849.3||3848.8||0
1739796000000|2025-02-17 12:40:00|3849.8|3843.8|3850.8|3844.3|3851.3|3844.3|3849.8|3843.8|0
1739796300000|2025-02-17 12:45:00|3851.3|3844.8|3851.8|3845.3|3851.8|3845.3|3850.8|3844.8|0
1739796600000|2025-02-17 12:50:00|3851.3|3844.8|3850.3|3844.8|3851.3|3844.8|3850.3|3844.8|0
1739796900000|2025-02-17 12:55:00|3849.8|3844.3|3849.3|3844.3|3849.8|3844.3|3849.3|3843.8|0
1739797200000|2025-02-17 13:00:00|3849.8||3849.3||3849.8||3849.3||0
1739797500000|2025-02-17 13:05:00|3849.8||3850.3||3850.3||3849.8||0
1739797800000|2025-02-17 13:10:00|3850.8||3850.3||3850.8||3850.3||0
1739798100000|2025-02-17 13:15:00|3851.8|3825.3|3849.3|3843.3|3851.8|3843.3|3849.3|3825.3|0
1739798400000|2025-02-17 13:20:00|3849.8||3850.3||3850.3||3849.8||0
1739798700000|2025-02-17 13:25:00|3852.8|3836.8|3850.8|3840.8|3859.3|3840.8|3850.8|3836.3|0
1739799000000|2025-02-17 13:30:00|3850.3|3841.3|3849.8|3842.8|3850.3|3842.8|3849.8|3841.3|0
1739799300000|2025-02-17 13:35:00|3849.3||3849.8||3849.8||3848.8||0
1739799600000|2025-02-17 13:40:00|3849.3|3843.3|3850.3|3843.8|3850.3|3843.8|3848.8|3843.3|0
1739799900000|2025-02-17 13:45:00|3850.8||3850.8||3850.8||3850.8||0
1739800200000|2025-02-17 13:50:00|3850.3||3849.8||3850.3||3849.8||0
1739800500000|2025-02-17 13:55:00|3850.3|3844.3|3851.8|3844.8|3851.8|3844.8|3850.3|3844.3|0
1739800800000|2025-02-17 14:00:00|3852.3|3845.3|3851.8|3845.8|3852.3|3845.8|3851.8|3845.3|0
1739801100000|2025-02-17 14:05:00|3850.8||3850.8||3851.3||3850.8||0
1739801400000|2025-02-17 14:10:00|3849.8|3845.3|3850.8|3844.8|3850.8|3845.3|3849.8|3844.3|0
1739801700000|2025-02-17 14:15:00|3851.3|3847.3|3851.3|3847.3|3851.3|3847.3|3850.8|3847.3|0
1739802000000|2025-02-17 14:20:00|3850.8||3851.8||3851.8||3850.8||0
1739802300000|2025-02-17 14:25:00|3852.3||3851.8||3852.3||3851.8||0
1739802600000|2025-02-17 14:30:00|3852.3|3847.8|3855.3|3848.8|3855.8|3848.8|3852.3|3847.8|0
1739802900000|2025-02-17 14:35:00|3855.8|3849.3|3856.8|3849.8|3856.8|3849.8|3855.8|3849.3|0
1739803200000|2025-02-17 14:40:00|3857.3|3850.8|3859.8|3852.8|3859.8|3852.8|3856.8|3850.8|0
1739803500000|2025-02-17 14:45:00|3859.3|3853.3|3861.8|3855.8|3862.3|3855.8|3859.3|3853.3|0
1739803800000|2025-02-17 14:50:00|3861.3|3855.3|3860.8|3854.8|3861.3|3855.3|3860.8|3854.8|0
1739804100000|2025-02-17 14:55:00|3863.8|3847.8|3862.3|3855.3|3863.8|3855.3|3862.3|3847.8|0
1739804400000|2025-02-17 15:00:00|3862.8|3856.3|3862.8|3856.3|3862.8|3856.3|3862.3|3856.3|0
1739804700000|2025-02-17 15:05:00|3863.3|3856.8|3863.3|3857.3|3863.8|3857.3|3863.3|3856.8|0
1739805000000|2025-02-17 15:10:00|3863.8||3863.3||3863.8||3863.3||0
1739805300000|2025-02-17 15:15:00|3863.8|3857.8|3864.8|3858.3|3865.3|3858.3|3863.8|3857.8|0
1739805600000|2025-02-17 15:20:00|3863.8|3857.8|3863.8|3858.3|3863.8|3858.3|3863.8|3857.8|0
1739805900000|2025-02-17 15:25:00|3863.3|3857.8|3861.8|3856.8|3863.3|3857.8|3861.8|3856.8|0
1739806200000|2025-02-17 15:30:00|3861.3|3856.3|3861.3|3856.3|3861.3|3856.3|3860.8|3855.8|0
1739806500000|2025-02-17 15:35:00|3861.8|3855.8|3862.8|3856.3|3862.8|3856.3|3860.8|3855.3|0
1739806800000|2025-02-17 15:40:00|3863.8|3848.8|3861.8|3855.3|3863.8|3855.3|3861.3|3848.8|0
1739807100000|2025-02-17 15:45:00|3862.3|3856.3|3862.3|3856.3|3863.3|3857.3|3862.3|3856.3|0
1739807400000|2025-02-17 15:50:00|3861.8|3855.8|3861.3|3856.3|3861.8|3856.3|3861.3|3855.8|0
1739807700000|2025-02-17 15:55:00|3861.8|3856.8|3863.8|3857.3|3863.8|3857.3|3861.8|3856.8|0
1739808000000|2025-02-17 16:00:00|3863.3|3858.3|3866.8|3862.3|3866.8|3862.3|3861.3|3858.3|2
1739808300000|2025-02-17 16:05:00|3866.3|3863.8|3867.8|3862.3|3867.8|3863.8|3866.3|3861.3|1
1739808600000|2025-02-17 16:10:00|3867.3|3861.8|3867.3|3862.3|3867.3|3862.3|3867.3|3861.8|0
1739808900000|2025-02-17 16:15:00||3861.8||3861.8||3862.3||3861.8|0
1739809200000|2025-02-17 16:20:00|3866.3|3862.3|3867.3|3861.3|3867.3|3862.3|3866.3|3861.3|0
1739809500000|2025-02-17 16:25:00|3866.8|3860.8|3866.3|3860.8|3867.3|3861.3|3866.3|3860.8|0
1739809800000|2025-02-17 16:30:00|3869.3|3855.8|3872.3|3852.8|3919.3|3855.8|3869.3|3851.8|0
1739810100000|2025-02-17 16:35:00|3873.3|3851.8|3875.3|3850.3|3923.8|3853.8|3872.3|3848.3|0
1739810400000|2025-02-17 16:40:00||3850.8||3853.3||3853.8||3848.3|0
1739810700000|2025-02-17 16:45:00|3925.8|3848.3|3924.8|3847.8|3925.8|3853.3|3924.8|3847.8|0
1739813700000|2025-02-17 17:35:00|3926.8||3926.8||3926.8||3926.8||0
1739819700000|2025-02-17 19:15:00|3928.8||3928.8||3928.8||3928.8||0
1739820300000|2025-02-17 19:25:00|3930.8||3930.8||3930.8||3930.8||0
1739820600000|2025-02-17 19:30:00|3932.8||3932.8||3932.8||3932.8||0
1739823600000|2025-02-17 20:20:00|3934.8||3934.8||3934.8||3934.8||0
1739823900000|2025-02-17 20:25:00|3936.8||3936.8||3936.8||3936.8||0
1739825100000|2025-02-17 20:45:00|3938.8||3938.8||3938.8||3938.8||0
1739825700000|2025-02-17 20:55:00|3936.8||3936.8||3936.8||3936.8||0
1739862000000|2025-02-18 07:00:00|3902.7|3842.2|3931.7|3814.2|3931.7|3842.2|3902.7|3812.2|0
1739864400000|2025-02-18 07:40:00|3938.7|3807.2|3938.7|3807.2|3938.7|3807.2|3938.7|3807.2|0
1739865000000|2025-02-18 07:50:00||3801.2||3789.7||3801.2||3769.7|0
1739865300000|2025-02-18 07:55:00|3929.2|3803.2|3912.2|3827.7|3929.2|3827.7|3912.2|3803.2|0
1739865600000|2025-02-18 08:00:00|3911.2|3828.2|3929.7|3798.7|3931.2|3860.2|3887.2|3798.7|0
1739865900000|2025-02-18 08:05:00|3927.7|3799.7|3862.2|3855.2|3927.7|3856.2|3862.2|3799.7|0
1739866200000|2025-02-18 08:10:00|3861.7|3854.2|3861.2|3854.7|3861.7|3854.7|3860.2|3852.7|0
1739866500000|2025-02-18 08:15:00|3861.7|3854.2|3860.2|3853.7|3861.7|3854.7|3860.2|3853.2|0
1739866800000|2025-02-18 08:20:00|3859.7|3853.2|3859.2|3853.7|3860.7|3854.2|3857.2|3851.2|0
1739867100000|2025-02-18 08:25:00|3858.7|3854.2|3860.2|3854.2|3860.2|3854.2|3858.2|3854.2|0
1739867400000|2025-02-18 08:30:00|3860.7|3853.7|3858.2|3853.7|3861.7|3853.7|3858.2|3853.7|0
1739867700000|2025-02-18 08:35:00|3857.2|3850.7|3856.2|3850.2|3857.2|3850.7|3855.2|3848.7|11
1739868000000|2025-02-18 08:40:00|3856.7||3856.7||3857.2||3856.2||0
1739868300000|2025-02-18 08:45:00|3856.2|3849.7|3853.2|3848.2|3857.2|3849.7|3853.2|3848.2|0
1739868600000|2025-02-18 08:50:00|3853.7|3849.2|3853.2|3847.7|3856.2|3849.2|3853.2|3847.7|0
1739868900000|2025-02-18 08:55:00|3852.7|3846.7|3851.2|3845.2|3852.7|3847.7|3848.7|3844.7|2
1739869200000|2025-02-18 09:00:00|3851.7|3846.2|3854.2|3846.2|3854.2|3846.2|3851.2|3846.2|0
1739869500000|2025-02-18 09:05:00|3853.2||3852.7||3853.7||3852.2||0
1739869800000|2025-02-18 09:10:00|3852.2|3845.7|3849.2|3843.7|3852.2|3845.7|3849.2|3843.7|0
1739870100000|2025-02-18 09:15:00|3848.7|3843.2|3850.7|3841.7|3853.2|3843.2|3847.2|3790.7|0
1739870400000|2025-02-18 09:20:00|3850.2|3842.7|3848.7|3842.7|3850.2|3842.7|3848.7|3842.7|0
1739870700000|2025-02-18 09:25:00|3848.2|3842.2|3845.2|3838.7|3848.2|3842.2|3844.7|3838.7|0
1739871000000|2025-02-18 09:30:00|3844.7||3845.7||3846.7||3844.2||0
1739871300000|2025-02-18 09:35:00|3845.2|3837.7|3845.2|3837.7|3845.2|3837.7|3843.2|3837.7|0
1739871600000|2025-02-18 09:40:00|3845.7|3838.7|3847.7|3832.2|3847.7|3838.7|3844.7|3831.2|0
1739871900000|2025-02-18 09:45:00|3848.7|3831.2|3847.7|3841.7|3904.7|3841.7|3846.7|3831.2|0
1739872200000|2025-02-18 09:50:00|3848.2|3842.2|3851.2|3843.7|3851.2|3843.7|3847.7|3842.2|0
1739872500000|2025-02-18 09:55:00|3852.2|3844.2|3856.7|3844.2|3856.7|3845.7|3851.7|3844.2|0
1739872800000|2025-02-18 10:00:00|3856.2|3844.7|3852.7|3846.7|3856.2|3846.7|3852.2|3844.7|0
1739873100000|2025-02-18 10:05:00|3853.2||3853.2||3853.7||3852.2||0
1739873400000|2025-02-18 10:10:00|3853.7|3847.7|3855.7|3848.7|3855.7|3848.7|3853.2|3847.7|0
1739873700000|2025-02-18 10:15:00|3855.2|3849.7|3857.7|3850.7|3858.2|3850.7|3855.2|3849.7|5
1739874000000|2025-02-18 10:20:00|3858.2|3851.2|3859.7|3852.7|3860.2|3852.7|3858.2|3851.2|0
1739874300000|2025-02-18 10:25:00|3860.2||3859.7||3860.2||3859.7||0
1739874600000|2025-02-18 10:30:00|3858.7||3857.7||3858.7||3857.7||0
1739874900000|2025-02-18 10:35:00|3858.2||3858.7||3858.7||3858.2||0
1739875200000|2025-02-18 10:40:00|3858.2||3858.7||3858.7||3857.7||0
1739875500000|2025-02-18 10:45:00|3859.2||3859.2||3859.2||3858.7||0
1739875800000|2025-02-18 10:50:00|3859.7||3859.7||3860.2||3859.7||0
1739876100000|2025-02-18 10:55:00|3860.2||3860.2||3860.7||3859.7||0
1739876400000|2025-02-18 11:00:00|3860.7||3860.7||3861.2||3860.2||0
1739876700000|2025-02-18 11:05:00|3860.2||3859.7||3860.7||3859.7||0
1739877000000|2025-02-18 11:10:00|3859.2||3858.7||3859.2||3857.7||0
1739877300000|2025-02-18 11:15:00|3859.2|3853.2|3860.7|3853.7|3860.7|3853.7|3859.2|3853.2|0
1739877600000|2025-02-18 11:20:00|3861.2||3861.7||3861.7||3860.7||0
1739877900000|2025-02-18 11:25:00|3861.2|3854.2|3862.2|3854.7|3862.2|3854.7|3860.7|3854.2|0
1739878200000|2025-02-18 11:30:00|3862.7|3855.2|3864.7|3856.7|3865.2|3856.7|3862.7|3854.7|0
1739878500000|2025-02-18 11:35:00|3864.2||3864.7||3864.7||3863.7||0
1739878800000|2025-02-18 11:40:00|3864.2||3864.7||3865.2||3864.2||0
1739879100000|2025-02-18 11:45:00|3865.2|3857.2|3865.2|3857.7|3865.7|3857.7|3865.2|3857.2|0
1739879400000|2025-02-18 11:50:00|3864.7|3858.2|3866.2|3858.7|3866.2|3858.7|3864.7|3858.2|0
1739879700000|2025-02-18 11:55:00|3865.7||3865.7||3865.7||3864.2||0
1739880000000|2025-02-18 12:00:00|3868.2|3799.7|3867.7|3859.2|3920.7|3859.2|3865.2|3799.7|0
1739880300000|2025-02-18 12:05:00|3867.2|3860.2|3867.2|3862.2|3870.2|3862.2|3864.2|3860.2|4
1739880600000|2025-02-18 12:10:00|3866.7|3861.7|3867.2|3861.2|3867.2|3862.2|3866.7|3861.2|0
1739880900000|2025-02-18 12:15:00|3866.7|3860.7|3866.2|3860.2|3866.7|3860.7|3866.2|3860.2|0
1739881200000|2025-02-18 12:20:00|3865.7||3866.7||3866.7||3865.7||0
1739881500000|2025-02-18 12:25:00|3866.2||3865.7||3866.7||3865.2||0
1739881800000|2025-02-18 12:30:00|3866.2||3868.2||3868.2||3865.2||0
1739882100000|2025-02-18 12:35:00|3868.7|3861.2|3869.2|3861.2|3869.7|3861.2|3868.7|3861.2|0
1739882400000|2025-02-18 12:40:00|3868.7||3870.2||3870.2||3868.7||0
1739882700000|2025-02-18 12:45:00|3870.7|3861.7|3872.7|3865.2|3872.7|3865.2|3870.7|3861.7|0
1739883000000|2025-02-18 12:50:00|3873.2|3865.7|3875.7|3867.2|3876.2|3867.2|3872.7|3865.7|0
1739883300000|2025-02-18 12:55:00|3875.2|3867.7|3876.7|3869.2|3877.2|3869.2|3875.2|3867.7|0
1739883600000|2025-02-18 13:00:00|3877.2|3870.2|3878.7|3871.2|3879.2|3871.2|3877.2|3870.2|0
1739883900000|2025-02-18 13:05:00|3878.2|3872.2|3881.2|3874.2|3881.7|3874.2|3878.2|3872.2|0
1739884200000|2025-02-18 13:10:00|3880.7||3881.2||3881.7||3880.7||0
1739884500000|2025-02-18 13:15:00|3881.7|3874.7|3883.7|3876.2|3883.7|3876.2|3881.7|3874.7|0
1739884800000|2025-02-18 13:20:00|3883.2|3876.7|3886.2|3878.2|3886.2|3878.2|3883.2|3876.7|0
1739885100000|2025-02-18 13:25:00|3886.7|3877.7|3889.2|3877.2|3889.2|3877.7|3884.7|3877.2|0
1739885400000|2025-02-18 13:30:00|3889.7|3877.7|3889.2|3881.2|3889.7|3881.2|3885.2|3877.7|0
1739885700000|2025-02-18 13:35:00|3888.7|3882.2|3888.2|3882.2|3889.7|3882.2|3887.2|3882.2|0
1739886000000|2025-02-18 13:40:00|3888.7||3889.7||3890.2||3888.7||0
1739886300000|2025-02-18 13:45:00|3889.2|3882.7|3890.7|3883.2|3891.2|3883.2|3888.7|3882.7|0
1739886600000|2025-02-18 13:50:00|3891.2||3889.2||3891.2||3888.7||0
1739886900000|2025-02-18 13:55:00|3888.7||3889.7||3890.2||3888.7||0
1739887200000|2025-02-18 14:00:00|3889.2|3882.7|3888.7|3883.2|3889.2|3883.2|3887.7|3882.7|6
1739887500000|2025-02-18 14:05:00|3889.2|3882.7|3887.7|3882.2|3889.2|3882.7|3887.7|3882.2|0
1739887800000|2025-02-18 14:10:00|3887.2|3881.7|3885.7|3880.7|3887.2|3882.2|3885.7|3880.7|0
1739888100000|2025-02-18 14:15:00|3885.2|3880.2|3882.7|3878.2|3885.2|3880.2|3882.7|3877.7|0
1739888400000|2025-02-18 14:20:00|3882.2|3877.7|3882.2|3877.2|3882.2|3878.2|3881.7|3876.7|0
1739888700000|2025-02-18 14:25:00|3882.7|3876.7|3881.7|3877.2|3883.7|3877.2|3881.7|3876.7|0
1739889000000|2025-02-18 14:30:00|3882.2|3876.7|3879.7|3873.2|3882.2|3877.2|3879.7|3872.7|0
1739889300000|2025-02-18 14:35:00|3879.2|3872.7|3878.2|3873.2|3879.2|3873.2|3876.7|3872.7|0
1739889600000|2025-02-18 14:40:00|3877.7|3872.7|3872.7|3868.2|3877.7|3873.2|3872.7|3867.7|2
1739889900000|2025-02-18 14:45:00|3873.2|3867.7|3873.7|3868.2|3875.2|3868.2|3872.7|3867.7|0
1739890200000|2025-02-18 14:50:00|3874.2|3869.2|3876.7|3871.2|3878.7|3871.2|3874.2|3869.2|0
1739890500000|2025-02-18 14:55:00|3877.2|3870.7|3876.2|3871.2|3878.2|3871.2|3875.7|3870.7|0
1739890800000|2025-02-18 15:00:00|3876.7|3870.7|3873.7|3868.2|3877.7|3870.7|3873.7|3868.2|0
1739891100000|2025-02-18 15:05:00|3873.2|3867.7|3873.2|3868.2|3873.7|3868.2|3872.2|3867.7|0
1739891400000|2025-02-18 15:10:00|3873.7|3867.7|3874.2|3866.7|3874.2|3867.7|3871.2|3866.2|0
1739891700000|2025-02-18 15:15:00|3873.7|3867.2|3875.2|3867.7|3875.2|3867.7|3873.2|3867.2|0
1739892000000|2025-02-18 15:20:00|3875.7|3868.7|3876.7|3870.7|3877.7|3870.7|3874.7|3868.7|0
1739892300000|2025-02-18 15:25:00|3877.2|3870.2|3873.7|3868.7|3877.2|3870.7|3872.7|3868.2|0
1739892600000|2025-02-18 15:30:00|3874.2||3876.7||3876.7||3874.2||0
1739892900000|2025-02-18 15:35:00|3877.2|3869.7|3878.7|3872.7|3880.2|3872.7|3877.2|3869.7|0
1739893200000|2025-02-18 15:40:00|3879.2||3879.7||3880.7||3877.7||0
1739893500000|2025-02-18 15:45:00|3879.2|3872.2|3877.2|3872.7|3879.2|3872.7|3876.7|3872.2|0
1739893800000|2025-02-18 15:50:00|3877.7|3872.2|3876.7|3871.7|3877.7|3872.2|3876.7|3871.7|0
1739894100000|2025-02-18 15:55:00|3876.2|3871.2|3877.2|3871.7|3877.7|3871.7|3875.7|3871.2|0
1739894400000|2025-02-18 16:00:00|3876.7|3871.2|3875.7|3871.7|3876.7|3871.7|3875.7|3871.2|0
1739894700000|2025-02-18 16:05:00|3876.2|3871.2|3877.2|3873.7|3877.2|3873.7|3875.7|3871.2|0
1739895000000|2025-02-18 16:10:00|3876.7|3873.2|3874.7|3869.7|3876.7|3873.2|3874.7|3869.7|1
1739895300000|2025-02-18 16:15:00|3874.2|3869.2|3873.7|3869.2|3874.7|3869.7|3873.7|3869.2|0
1739895600000|2025-02-18 16:20:00|3872.7|3868.7|3869.7|3865.2|3872.7|3868.7|3869.7|3864.7|0
1739895900000|2025-02-18 16:25:00|3870.2||3873.2||3873.2||3870.2||28
1739896200000|2025-02-18 16:30:00|3875.7|3860.2|3882.2|3835.7|3926.7|3860.2|3874.7|3818.7|0
1739896500000|2025-02-18 16:35:00|3881.7|3836.2|3883.2|3850.7|3883.2|3850.7|3875.7|3836.2|0
1739896800000|2025-02-18 16:40:00|3882.7|3851.2|3883.2|3853.7|3883.7|3854.2|3877.7|3848.7|0
1739897100000|2025-02-18 16:45:00|3882.7|3854.2|3877.7|3850.7|3883.7|3856.2|3877.7|3850.2|0
1739897400000|2025-02-18 16:50:00|3931.2|3808.7|3928.7|3808.7|3931.2|3808.7|3928.7|3808.7|0
1739897700000|2025-02-18 16:55:00|3918.7|3804.2|3928.7|3808.7|3928.7|3856.7|3879.2|3804.2|0
1739898000000|2025-02-18 17:00:00|3926.7||3926.7||3926.7||3926.7||0
1739898600000|2025-02-18 17:10:00|3928.7|3810.7|3928.7|3810.7|3928.7|3810.7|3928.7|3810.7|0
1739902500000|2025-02-18 18:15:00||3808.7||3808.7||3808.7||3808.7|0
1739903100000|2025-02-18 18:25:00||3810.7||3810.7||3810.7||3810.7|0
1739905500000|2025-02-18 19:05:00|3926.7|3808.7|3926.7|3808.7|3926.7|3808.7|3926.7|3808.7|0
1739906400000|2025-02-18 19:20:00||3806.2||3808.7||3808.7||3806.2|0
1739907300000|2025-02-18 19:35:00||3806.2||3806.2||3806.2||3806.2|0
1739908200000|2025-02-18 19:50:00||3808.7||3808.7||3808.7||3808.7|0
1739910300000|2025-02-18 20:25:00|3928.7||3928.7||3928.7||3928.7||0
1739910600000|2025-02-18 20:30:00||3810.7||3810.7||3810.7||3810.7|0
1739912100000|2025-02-18 20:55:00|3930.7||3930.7||3930.7||3930.7||0
1739948400000|2025-02-19 07:00:00|3900|3839|3928|3808|3928|3839|3898|3808|0
1739951700000|2025-02-19 07:55:00|3936.5|3805.5|3927|3817|3936.5|3817|3927|3805.5|0
1739952000000|2025-02-19 08:00:00|3932|3829|3946|3822.5|3946|3861|3895|3822.5|0
1739952600000|2025-02-19 08:10:00|3944.5|3823|3886|3879.5|3944.5|3879.5|3883|3823|0
1739952900000|2025-02-19 08:15:00|3887|3880.5|3886.5|3880.5|3890|3883.5|3886.5|3880|0
1739953200000|2025-02-19 08:20:00|3887|3880|3887|3880.5|3887|3880.5|3887|3880|0
1739953500000|2025-02-19 08:25:00|3886.5|3881|3890|3883.5|3890|3883.5|3886.5|3881|0
1739953800000|2025-02-19 08:30:00|3890.5|3884|3889.5|3884.5|3893|3886.5|3889.5|3884|0
1739954100000|2025-02-19 08:35:00|3890|3884|3893|3886.5|3893|3886.5|3889.5|3884|0
1739954400000|2025-02-19 08:40:00|3894|3887.5|3893.5|3887.5|3894|3887.5|3893.5|3887|0
1739954700000|2025-02-19 08:45:00|3892.5|3887|3891.5|3885.5|3893|3887|3891.5|3885.5|0
1739955000000|2025-02-19 08:50:00|3891|3885|3887|3881.5|3891|3885|3886.5|3881|0
1739955300000|2025-02-19 08:55:00|3886.5|3882.5|3890|3883.5|3890|3883.5|3886.5|3882.5|0
1739955600000|2025-02-19 09:00:00|3890.5||3891||3892||3890.5||0
1739955900000|2025-02-19 09:05:00|3891.5|3884|3889.5|3883.5|3892|3884.5|3889.5|3883.5|0
1739956200000|2025-02-19 09:10:00|3890|3883|3890|3883.5|3890|3883.5|3888.5|3883|0
1739956500000|2025-02-19 09:15:00|3890.5||3889.5||3890.5||3889.5||0
1739956800000|2025-02-19 09:20:00|3890|3884.5|3891|3884.5|3891|3884.5|3889.5|3884.5|0
1739957100000|2025-02-19 09:25:00|3891.5|3885.5|3894.5|3887.5|3895|3887.5|3891.5|3885.5|0
1739957400000|2025-02-19 09:30:00|3894|3887|3892.5|3886.5|3894|3887.5|3892.5|3886.5|0
1739957700000|2025-02-19 09:35:00|3893||3893.5||3894||3892.5||0
1739958000000|2025-02-19 09:40:00|3894||3894||3894||3893.5||0
1739958300000|2025-02-19 09:45:00|3894.5|3887|3892.5|3887|3894.5|3887.5|3892.5|3887|0
1739958600000|2025-02-19 09:50:00|3893|3887.5|3891.5|3886.5|3893|3887.5|3891.5|3886|0
1739958900000|2025-02-19 09:55:00|3892|3887.5|3894.5|3887.5|3894.5|3887.5|3892|3887.5|0
1739959200000|2025-02-19 10:00:00|3894||3893.5||3894||3893.5||0
1739959500000|2025-02-19 10:05:00|3893|3887|3891.5|3885|3893|3887|3891.5|3885|0
1739959800000|2025-02-19 10:10:00|3891|3885.5|3890.5|3884.5|3891|3885.5|3889.5|3884|0
1739960100000|2025-02-19 10:15:00|3889.5|3884|3888.5|3883|3889.5|3884|3888.5|3883|0
1739960400000|2025-02-19 10:20:00|3887.5|3883.5|3883.5|3878.5|3887.5|3883.5|3883.5|3878.5|0
1739960700000|2025-02-19 10:25:00|3884|3878|3883.5|3878.5|3885.5|3878.5|3883.5|3878|0
1739961000000|2025-02-19 10:30:00|3882.5|3878|3882.5|3875.5|3884|3878.5|3880.5|3874.5|0
1739961300000|2025-02-19 10:35:00|3882|3875|3877.5|3871.5|3882|3875|3877.5|3871.5|0
1739961600000|2025-02-19 10:40:00|3877|3871|3876.5|3870.5|3878|3871.5|3875.5|3870|0
1739961900000|2025-02-19 10:45:00|3877||3875.5||3877||3875.5||0
1739962200000|2025-02-19 10:50:00|3876|3870|3876|3870|3876.5|3870.5|3875.5|3869.5|0
1739962500000|2025-02-19 10:55:00|3876.5|3870.5|3878.5|3872|3879|3872|3876.5|3870.5|0
1739962800000|2025-02-19 11:00:00|3878|3871.5|3874.5|3869|3878.5|3871.5|3874.5|3868.5|0
1739963100000|2025-02-19 11:05:00|3875|3868.5|3872.5|3867|3875.5|3868.5|3872.5|3867|0
1739963400000|2025-02-19 11:10:00|3871.5|3866.5|3874|3868|3875.5|3868|3871.5|3865.5|0
1739963700000|2025-02-19 11:15:00|3873.5||3874.5||3875||3873.5||0
1739964000000|2025-02-19 11:20:00|3874|3867.5|3869.5|3864|3874|3867.5|3869.5|3863.5|0
1739964300000|2025-02-19 11:25:00|3868.5|3863.5|3867.5|3862.5|3868.5|3863.5|3867.5|3862|0
1739964600000|2025-02-19 11:30:00|3868|3862|3868.5|3862.5|3870|3862.5|3867.5|3862|0
1739964900000|2025-02-19 11:35:00|3869|3862|3867.5|3862|3869|3862.5|3867.5|3862|0
1739965200000|2025-02-19 11:40:00|3866.5|3862.5|3866|3861|3868|3862.5|3865.5|3860.5|0
1739965500000|2025-02-19 11:45:00|3865.5|3860.5|3863|3858|3866|3861|3862.5|3857.5|0
1739965800000|2025-02-19 11:50:00|3862.5|3857.5|3865.5|3858.5|3865.5|3858.5|3861.5|3857|0
1739966100000|2025-02-19 11:55:00|3866|3859|3868.5|3862.5|3868.5|3862.5|3865.5|3859|0
1739966400000|2025-02-19 12:00:00|3872.5|3858.5|3925|3810.5|3925|3858.5|3872.5|3801|0
1739966700000|2025-02-19 12:05:00|3926|3811|3871|3866|3926|3866|3871|3811|0
1739967000000|2025-02-19 12:10:00|3870|3865.5|3870|3864|3871|3865.5|3870|3864|0
1739967300000|2025-02-19 12:15:00|3869.5|3865|3872|3865|3872|3865|3869|3864.5|0
1739967600000|2025-02-19 12:20:00|3872.5|3865.5|3874|3867|3874.5|3867|3872.5|3865.5|0
1739967900000|2025-02-19 12:25:00|3874.5|3868|3875|3869|3875.5|3869|3874|3868|0
1739968200000|2025-02-19 12:30:00|3874.5|3868.5|3874|3868|3874.5|3869|3874|3868|0
1739968500000|2025-02-19 12:35:00|3874.5|3869|3876.5|3870|3876.5|3870|3874|3869|0
1739968800000|2025-02-19 12:40:00|3876|3874|3876.5|3871.5|3877|3874|3876|3871|4
1739969100000|2025-02-19 12:45:00|3876|3871|3877.5|3871|3878|3871.5|3875.5|3870.5|0
1739969400000|2025-02-19 12:50:00|3877|3870.5|3875|3869|3877|3870.5|3874.5|3868.5|0
1739969700000|2025-02-19 12:55:00|3874.5|3868.5|3869.5|3864.5|3876|3869|3869.5|3864.5|0
1739970000000|2025-02-19 13:00:00|3868.5|3864|3868|3860.5|3868.5|3864|3865.5|3860|0
1739970300000|2025-02-19 13:05:00|3868.5|3861.5|3870.5|3863.5|3870.5|3863.5|3867.5|3861.5|0
1739970600000|2025-02-19 13:10:00|3870|3863|3866.5|3861.5|3870|3863.5|3866.5|3861.5|5
1739970900000|2025-02-19 13:15:00|3867|3861|3865.5|3860.5|3867|3861|3865.5|3860|6
1739971200000|2025-02-19 13:20:00|3865|3860|3863.5|3859|3865.5|3860|3863.5|3858.5|0
1739971500000|2025-02-19 13:25:00|3864|3858.5|3867|3854.5|3867|3858.5|3863.5|3854.5|0
1739971800000|2025-02-19 13:30:00|3866.5|3855|3864.5|3858|3866.5|3858|3862|3853.5|0
1739972100000|2025-02-19 13:35:00|3864|3857.5|3862|3856|3864|3858|3861|3856|0
1739972400000|2025-02-19 13:40:00|3861.5|3855.5|3861|3854|3861.5|3855.5|3859|3854|0
1739972700000|2025-02-19 13:45:00|3861.5|3855|3864|3858|3864.5|3858|3861|3855|0
1739973000000|2025-02-19 13:50:00|3864.5|3857.5|3863|3858|3864.5|3858|3863|3857.5|0
1739973300000|2025-02-19 13:55:00|3862.5|3857.5|3860|3855|3862.5|3858|3860|3855|5
1739973600000|2025-02-19 14:00:00|3859.5|3854.5|3859|3853|3859.5|3855|3857|3851.5|0
1739973900000|2025-02-19 14:05:00|3859.5|3852.5|3858|3852|3860.5|3852.5|3858|3852|0
1739974200000|2025-02-19 14:10:00|3858.5|3851.5|3857|3852|3859|3852|3857|3851.5|0
1739974500000|2025-02-19 14:15:00|3856|3851.5|3855|3850|3857|3852|3855|3850|0
1739974800000|2025-02-19 14:20:00|3854|3849.5|3854|3849|3855|3850|3854|3849|0
1739975100000|2025-02-19 14:25:00|3854.5|3849.5|3853|3848|3855|3849.5|3853|3848|0
1739975400000|2025-02-19 14:30:00|3853.5|3848.5|3856|3849|3857|3849|3853|3847.5|0
1739975700000|2025-02-19 14:35:00|3855.5|3848.5|3851|3845.5|3855.5|3848.5|3851|3845|0
1739976000000|2025-02-19 14:40:00|3850|3845|3849|3844|3852.5|3845.5|3849|3843.5|0
1739976300000|2025-02-19 14:45:00|3849.5|3843.5|3843|3837|3850.5|3843.5|3843|3837|0
1739976600000|2025-02-19 14:50:00|3843.5|3837.5|3841.5|3834|3843.5|3837.5|3841.5|3833.5|0
1739976900000|2025-02-19 14:55:00|3841||3839.5||3841||3839.5||0
1739977200000|2025-02-19 15:00:00|3838.5|3833.5|3840|3834.5|3843.5|3836.5|3838.5|3833|0
1739977500000|2025-02-19 15:05:00|3840.5||3840||3842||3840||0
1739977800000|2025-02-19 15:10:00|3840.5|3835.5|3846|3838.5|3846|3838.5|3840.5|3835.5|0
1739978100000|2025-02-19 15:15:00|3846.5|3839|3847|3841.5|3849.5|3842.5|3846.5|3839|0
1739978400000|2025-02-19 15:20:00|3847.5|3841|3850|3843.5|3850|3843.5|3847|3841|0
1739978700000|2025-02-19 15:25:00|3850.5|3844|3851|3845.5|3853|3845.5|3850.5|3844|0
1739979000000|2025-02-19 15:30:00|3851.5|3846|3857.5|3849.5|3859|3849.5|3851.5|3846|1
1739979300000|2025-02-19 15:35:00|3858||3857.5||3858||3857.5||0
1739979900000|2025-02-19 15:45:00|3857|3849|3854.5|3848.5|3857|3849.5|3854.5|3848|0
1739980200000|2025-02-19 15:50:00|3855|3848|3852.5|3847.5|3855|3848|3852.5|3847.5|0
1739980500000|2025-02-19 15:55:00|3851.5|3847|3849.5|3842.5|3851.5|3847|3847.5|3842.5|0
1739980800000|2025-02-19 16:00:00|3850|3843|3852.5|3847|3853.5|3847.5|3850|3843|0
1739981100000|2025-02-19 16:05:00|3852|3846.5|3851.5|3846|3853|3846.5|3851.5|3846|0
1739981400000|2025-02-19 16:10:00|3852|3846.5|3851.5|3846.5|3855|3848.5|3851.5|3846|0
1739981700000|2025-02-19 16:15:00|3852|3846|3851.5|3845.5|3852|3846.5|3851.5|3845|0
1739982000000|2025-02-19 16:20:00|3851|3845|3849.5|3843|3851|3845|3849.5|3843|0
1739982300000|2025-02-19 16:25:00|3848.5|3843.5|3848.5|3841.5|3848.5|3843.5|3848.5|3841.5|0
1739982600000|2025-02-19 16:30:00|3851|3833.5|3861.5|3828.5|3902|3834.5|3850|3787|0
1739982900000|2025-02-19 16:35:00|3860.5|3829|3863|3825.5|3911|3834.5|3856|3778|0
1739983200000|2025-02-19 16:40:00|3862.5|3826|3859.5|3827.5|3903|3833.5|3857|3825.5|0
1739983500000|2025-02-19 16:45:00|3865.5|3828|3864.5|3829|3866.5|3834.5|3859|3827|0
1739983800000|2025-02-19 16:50:00|3864|3829.5|3904.5|3786|3906.5|3831|3864|3786|0
1739984400000|2025-02-19 17:00:00|3902.5||3904.5||3904.5||3902.5||0
1739985300000|2025-02-19 17:15:00|3902.5|3784|3902.5|3784|3902.5|3784|3902.5|3784|0
1739985600000|2025-02-19 17:20:00|3900.5|3782|3900.5|3782|3900.5|3782|3900.5|3782|0
1739985900000|2025-02-19 17:25:00|3898|3780|3898|3780|3898|3780|3898|3780|0
1739986200000|2025-02-19 17:30:00|3896|3778|3896|3778|3896|3778|3896|3778|0
1739986500000|2025-02-19 17:35:00|3898|3780|3898|3780|3898|3780|3898|3780|0
1739986800000|2025-02-19 17:40:00|3900|3782|3900|3782|3900|3782|3900|3782|0
1739987400000|2025-02-19 17:50:00|3898|3784|3897.5|3784|3898|3784|3897.5|3784|0
1739988300000|2025-02-19 18:05:00||3782||3780||3782||3780|0
1739988600000|2025-02-19 18:10:00||3778||3780||3780||3778|0
1739990700000|2025-02-19 18:45:00||3782||3780||3782||3780|0
1739991000000|2025-02-19 18:50:00||3778||3778||3778||3778|0
1739991300000|2025-02-19 18:55:00|3898|3776|3898|3776|3898|3776|3898|3776|0
1739991600000|2025-02-19 19:00:00|3895.5|3778|3893|3778|3895.5|3778|3893|3778|0
1739992200000|2025-02-19 19:10:00||3780||3780||3780||3780|0
1739992500000|2025-02-19 19:15:00||3782||3782||3782||3782|0
1739992800000|2025-02-19 19:20:00||3784||3786||3786||3784|0
1739994000000|2025-02-19 19:40:00||3784||3784||3784||3784|0
1739994600000|2025-02-19 19:50:00||3786||3786||3786||3786|0
1739995500000|2025-02-19 20:05:00||3784||3784||3784||3784|0
1739996100000|2025-02-19 20:15:00||3786||3786||3786||3786|0
1739996400000|2025-02-19 20:20:00|3904||3904||3904||3904||0
1739996700000|2025-02-19 20:25:00|3902|3784|3902|3784|3902|3784|3902|3784|0
1739997000000|2025-02-19 20:30:00|3904|3786|3904|3786|3904|3786|3904|3786|0
1740034800000|2025-02-20 07:00:00|3884|3823.5|3911.5|3793|3911.5|3823.5|3882|3791|0
1740037500000|2025-02-20 07:45:00|3922|3790.5|3922|3790.5|3922|3790.5|3922|3790.5|0
1740037800000|2025-02-20 07:50:00||3788||3748.5||3788||3748.5|0
1740038100000|2025-02-20 07:55:00|3909.5|3761.5|3899|3799.5|3909.5|3799.5|3899|3761.5|0
1740038400000|2025-02-20 08:00:00|3912|3785.5|3912|3795|3912|3795|3912|3785.5|0
1740038700000|2025-02-20 08:05:00|3910.5|3796|3905|3804|3911.5|3804|3905|3796|0
1740039000000|2025-02-20 08:10:00|3904.5|3805|3861|3854.5|3904.5|3860.5|3861|3805|8
1740039300000|2025-02-20 08:15:00|3860.5|3853|3861|3855|3863|3855|3856.5|3850|1
1740039600000|2025-02-20 08:20:00|3861.5|3854.5|3857.5|3851|3861.5|3854.5|3857|3850.5|0
1740039900000|2025-02-20 08:25:00|3858|3852|3863|3856.5|3863.5|3857|3858|3852|0
1740040200000|2025-02-20 08:30:00|3862|3856|3862.5|3856|3863|3856|3860|3854|0
1740040500000|2025-02-20 08:35:00|3862|3856.5|3866|3861|3866|3863|3862|3856.5|9
1740040800000|2025-02-20 08:40:00|3865|3860|3861.5|3857|3865|3860|3860|3856.5|23
1740041100000|2025-02-20 08:45:00|3861|3857.5|3862.5|3856|3863|3859|3861|3855.5|3
1740041400000|2025-02-20 08:50:00|3862|3855.5|3861|3854|3862|3856|3858|3853|0
1740041700000|2025-02-20 08:55:00|3861.5|3855|3863.5|3858.5|3864|3858.5|3861.5|3855|0
1740042000000|2025-02-20 09:00:00|3864|3859|3863.5|3859|3867|3861.5|3863.5|3859|4
1740042300000|2025-02-20 09:05:00|3863||3863.5||3864||3861.5||5
1740042600000|2025-02-20 09:10:00|3863|3860|3863|3859|3863.5|3860|3862|3859|10
1740042900000|2025-02-20 09:15:00|3863.5|3859.5|3866.5|3861.5|3867.5|3861.5|3863.5|3859.5|0
1740043200000|2025-02-20 09:20:00|3867|3865|3872.5|3868|3873|3870|3867|3865|5
1740043500000|2025-02-20 09:25:00|3872|3865.5|3872|3863.5|3872.5|3866|3868.5|3863|6
1740043800000|2025-02-20 09:30:00|3872.5|3864|3870.5|3865.5|3874|3865.5|3870.5|3864|0
1740044100000|2025-02-20 09:35:00|3871||3872.5||3873||3870.5||0
1740044400000|2025-02-20 09:40:00|3873||3873.5||3874||3872.5||0
1740044700000|2025-02-20 09:45:00|3873|3865|3874|3866.5|3874.5|3866.5|3872|3865|6
1740045000000|2025-02-20 09:50:00|3873.5|3870|3873|3866.5|3874.5|3870|3873|3866.5|3
1740045300000|2025-02-20 09:55:00|3873.5|3867|3876.5|3868.5|3877|3868.5|3873.5|3867|0
1740045900000|2025-02-20 10:05:00|3876|3868|3874.5|3868.5|3876|3868.5|3874.5|3868|0
1740046200000|2025-02-20 10:10:00|3873.5|3868|3873.5|3866.5|3873.5|3868|3873.5|3866.5|0
1740046500000|2025-02-20 10:15:00|3872.5|3866|3869.5|3863.5|3872.5|3866|3869.5|3863|0
1740046800000|2025-02-20 10:20:00||3863||3863||3863||3862.5|0
1740047100000|2025-02-20 10:25:00|3871.5|3858.5|3869.5|3861|3871.5|3861|3869.5|3855.5|0
1740047400000|2025-02-20 10:30:00|3870|3861.5|3870|3862|3870|3862|3870|3861.5|0
1740047700000|2025-02-20 10:35:00|3870.5||3870.5||3870.5||3870.5||0
1740048000000|2025-02-20 10:40:00|3870||3869.5||3870||3869.5||0
1740048300000|2025-02-20 10:45:00|3870||3870||3870||3869.5||0
1740048600000|2025-02-20 10:50:00|3869.5|3861.5|3868.5|3862|3869.5|3862|3868.5|3861.5|0
1740048900000|2025-02-20 10:55:00|3867.5|3861.5|3866.5|3860|3867.5|3861.5|3866.5|3860|0
1740049200000|2025-02-20 11:00:00|3865.5|3859.5|3865|3859|3865.5|3859.5|3864.5|3858.5|0
1740049500000|2025-02-20 11:05:00|3865.5||3865.5||3866||3865.5||0
1740049800000|2025-02-20 11:10:00|3866||3866.5||3866.5||3866||0
1740050100000|2025-02-20 11:15:00|3866||3865.5||3866||3865.5||0
1740050400000|2025-02-20 11:20:00|3864.5|3858.5|3865.5|3859|3865.5|3859|3864.5|3858.5|0
1740050700000|2025-02-20 11:25:00|3866||3865.5||3866||3865.5||0
1740051000000|2025-02-20 11:30:00|3865|3858.5|3862.5|3856|3865|3858.5|3862.5|3856|0
1740051300000|2025-02-20 11:35:00|3862|3855.5|3859.5|3854|3862|3855.5|3859.5|3853.5|0
1740051600000|2025-02-20 11:40:00|3860||3861||3861||3859.5||0
1740051900000|2025-02-20 11:45:00|3860.5||3861.5||3862||3860.5||0
1740052200000|2025-02-20 11:50:00|3862|3855|3862.5|3855|3863|3855|3862|3855|0
1740052500000|2025-02-20 11:55:00|3863|3855.5|3863.5|3856|3864|3856|3863|3855.5|0
1740052800000|2025-02-20 12:00:00|3868|3853|3866|3858|3925|3858|3866|3853|0
1740053100000|2025-02-20 12:05:00|3865.5||3865||3865.5||3865||0
1740053400000|2025-02-20 12:10:00|3864.5|3857|3864|3857|3864.5|3857|3864|3857|0
1740054000000|2025-02-20 12:20:00|3863.5||3863||3863.5||3863||0
1740054300000|2025-02-20 12:25:00|3863.5||3864||3864||3863.5||0
1740054600000|2025-02-20 12:30:00|3863.5||3865||3865||3863||0
1740054900000|2025-02-20 12:35:00|3865.5|3857.5|3925.5|3853.5|3926|3859|3865.5|3853.5|0
1740055200000|2025-02-20 12:40:00|3925|3854.5|3869.5|3861|3925|3861|3869.5|3853.5|0
1740055500000|2025-02-20 12:45:00|3870|3862|3870.5|3863|3871|3863|3870|3862|0
1740055800000|2025-02-20 12:50:00|3871||3870.5||3871||3870.5||0
1740056100000|2025-02-20 12:55:00|3871|3862.5|3869.5|3862.5|3871|3862.5|3869.5|3862.5|0
1740056400000|2025-02-20 13:00:00|3869|3863|3867.5|3862|3869|3863|3867.5|3862|0
1740056700000|2025-02-20 13:05:00||3861.5||3861||3862||3861|0
1740057000000|2025-02-20 13:10:00|3868||3867.5||3868||3867.5||3
1740057300000|2025-02-20 13:15:00|3867|3860.5|3865.5|3859.5|3867|3861|3865.5|3859.5|0
1740057600000|2025-02-20 13:20:00||3859||3861||3861||3859|0
1740057900000|2025-02-20 13:25:00|3866|3861.5|3868.5|3856.5|3868.5|3861.5|3865.5|3856.5|1
1740058200000|2025-02-20 13:30:00|3869|3857|3864.5|3857|3869.5|3857|3864.5|3857|0
1740058500000|2025-02-20 13:35:00|3863.5|3856.5|3862.5|3856|3863.5|3856.5|3862.5|3855.5|0
1740058800000|2025-02-20 13:40:00|3861.5|3855.5|3861.5|3854.5|3861.5|3855.5|3861.5|3854|0
1740059100000|2025-02-20 13:45:00|3860.5|3854|3860.5|3853.5|3860.5|3854.5|3860.5|3853|0
1740059400000|2025-02-20 13:50:00|3859.5|3853|3858.5|3852.5|3859.5|3853|3858.5|3852|0
1740059700000|2025-02-20 13:55:00|3857.5|3852|3858.5|3852.5|3858.5|3852.5|3857.5|3852|0
1740060000000|2025-02-20 14:00:00|3859|3853.5|3861.5|3853.5|3861.5|3853.5|3859|3853.5|0
1740060300000|2025-02-20 14:05:00|3861||3860.5||3861||3860.5||0
1740060600000|2025-02-20 14:10:00||3853||3853.5||3853.5||3853|6
1740060900000|2025-02-20 14:15:00|3861|3854|3861.5|3854.5|3862|3854.5|3860.5|3854|0
1740061200000|2025-02-20 14:20:00|3862|3855|3862.5|3855.5|3863|3855.5|3862|3855|0
1740061500000|2025-02-20 14:25:00|3863|3856|3864|3856.5|3864|3856.5|3863|3856|0
1740061800000|2025-02-20 14:30:00|3863.5|3857|3869.5|3861.5|3870|3861.5|3863.5|3857|0
1740062100000|2025-02-20 14:35:00|3870|3862|3872.5|3865.5|3873|3865.5|3870|3862|0
1740062400000|2025-02-20 14:40:00|3873|3866|3870.5|3863.5|3874|3866.5|3870.5|3863.5|8
1740062700000|2025-02-20 14:45:00|3870|3863|3869.5|3861.5|3870|3863|3867.5|3860.5|0
1740063000000|2025-02-20 14:50:00|3870|3862.5|3865.5|3858.5|3872|3863.5|3865.5|3858|0
1740063300000|2025-02-20 14:55:00|3864.5|3858|3856.5|3849|3864.5|3858.5|3856.5|3849|0
1740063600000|2025-02-20 15:00:00|3855.5|3849.5|3849.5|3841.5|3855.5|3849.5|3848.5|3841|0
1740063900000|2025-02-20 15:05:00|3850|3842|3851.5|3844.5|3852.5|3844.5|3846.5|3842|8
1740064200000|2025-02-20 15:10:00|3852|3845.5|3858.5|3850.5|3858.5|3850.5|3852|3845.5|0
1740064500000|2025-02-20 15:15:00|3859|3851|3860.5|3852.5|3860.5|3852.5|3859|3851|0
1740064800000|2025-02-20 15:20:00|3861|3853|3858|3850.5|3861.5|3853.5|3856.5|3850|0
1740065100000|2025-02-20 15:25:00|3858.5||3857.5||3858.5||3857.5||0
1740065400000|2025-02-20 15:30:00|3858|3851|3858.5|3852.5|3861.5|3853.5|3858|3851|0
1740065700000|2025-02-20 15:35:00|3858|3852|3853.5|3847.5|3858|3852|3853.5|3847.5|0
1740066000000|2025-02-20 15:40:00|3854|3847|3851.5|3845.5|3854|3847|3851.5|3845.5|0
1740066300000|2025-02-20 15:45:00|3851|3845|3849.5|3843.5|3851|3845.5|3849.5|3843|0
1740066600000|2025-02-20 15:50:00|3848.5|3843|3847.5|3841.5|3848.5|3843|3847.5|3841|0
1740066900000|2025-02-20 15:55:00|3847|3841|3843.5|3837.5|3847|3841.5|3843.5|3837|0
1740067200000|2025-02-20 16:00:00|3842.5|3837|3840.5|3832.5|3842.5|3837|3838.5|3832|0
1740067500000|2025-02-20 16:05:00|3841|3833|3846|3838.5|3846|3838.5|3840.5|3833|0
1740067800000|2025-02-20 16:10:00|3846.5|3839.5|3851.5|3844.5|3852|3844.5|3846.5|3839.5|0
1740068100000|2025-02-20 16:15:00|3851|3844|3848.5|3842.5|3851|3844.5|3848.5|3842.5|0
1740068400000|2025-02-20 16:20:00|3849||3849.5||3849.5||3849||0
1740068700000|2025-02-20 16:25:00|3848.5|3842|3847|3840.5|3848.5|3842|3846.5|3840.5|18
1740069000000|2025-02-20 16:30:00|3851|3833.5|3854.5|3828.5|3895|3834|3851|3828.5|5
1740069300000|2025-02-20 16:35:00|3854|3828|3857|3820.5|3857.5|3828|3851.5|3781.5|0
1740069600000|2025-02-20 16:40:00|3856.5|3821|3857|3825|3857.5|3826|3851.5|3818.5|0
1740069900000|2025-02-20 16:45:00|3856.5|3819|3847.5|3815|3857.5|3825|3847.5|3815|0
1740070200000|2025-02-20 16:50:00|3898|3777|3897.5|3777|3898|3777|3895|3777|0
1740070500000|2025-02-20 16:55:00|3895||3895||3895||3895||0
1740070800000|2025-02-20 17:00:00|3897.5|3779|3899.5|3781|3899.5|3781|3897.5|3779|0
1740071700000|2025-02-20 17:15:00|3901.5|3783.5|3901.5|3783.5|3901.5|3783.5|3901.5|3783.5|0
1740072300000|2025-02-20 17:25:00|3903.5|3785.5|3903.5|3785.5|3903.5|3785.5|3903.5|3785.5|0
1740072600000|2025-02-20 17:30:00||3783.5||3783.5||3783.5||3783.5|0
1740072900000|2025-02-20 17:35:00|3901.5||3901.5||3901.5||3901.5||0
1740073500000|2025-02-20 17:45:00|3903.5||3901.5||3903.5||3901.5||0
1740074100000|2025-02-20 17:55:00||3781||3781||3781||3781|0
1740074400000|2025-02-20 18:00:00|3899.5||3899.5||3899.5||3899.5||0
1740076200000|2025-02-20 18:30:00|3897.5|3779|3899.5|3781|3899.5|3781|3897.5|3779|0
1740077700000|2025-02-20 18:55:00|3901.5|3783.5|3901.5|3783.5|3901.5|3783.5|3901.5|3783.5|0
1740078600000|2025-02-20 19:10:00|3903.5|3785.5|3903.5|3785.5|3903.5|3785.5|3903.5|3785.5|0
1740080100000|2025-02-20 19:35:00||3783.5||3783.5||3783.5||3783.5|0
1740080400000|2025-02-20 19:40:00||3785.5||3785.5||3785.5||3785.5|0
1740080700000|2025-02-20 19:45:00|3905.5||3905.5||3905.5||3905.5||0
1740081000000|2025-02-20 19:50:00||3787.5||3787.5||3787.5||3787.5|0
1740081300000|2025-02-20 19:55:00||3785.5||3785.5||3785.5||3785.5|0
1740081600000|2025-02-20 20:00:00|3903.5||3903.5||3903.5||3903.5||0
1740082200000|2025-02-20 20:10:00||3783.5||3783.5||3783.5||3783.5|0
1740082800000|2025-02-20 20:20:00||3785.5||3785.5||3785.5||3785.5|0
1740083700000|2025-02-20 20:35:00|3901.5|3783.5|3901.5|3783.5|3901.5|3783.5|3901.5|3783.5|0
1740084600000|2025-02-20 20:50:00|3903.5|3785.5|3901.5|3783.5|3903.5|3785.5|3901.5|3783.5|0
1740121200000|2025-02-21 07:00:00|3879.3|3818.3|3909.3|3790.8|3909.3|3820.3|3879.3|3790.8|0
1740123600000|2025-02-21 07:40:00|3906.8|3780.3|3906.8|3780.3|3906.8|3780.3|3906.8|3780.3|0
1740124500000|2025-02-21 07:55:00|3898.8|3763.8|3882.8|3779.8|3898.8|3779.8|3882.8|3763.8|0
1740124800000|2025-02-21 08:00:00|3881.8|3780.3|3908.3|3782.3|3908.3|3838.3|3855.8|3780.3|0
1740125100000|2025-02-21 08:05:00|3906.8|3783.3|3906.8|3783.8|3906.8|3783.8|3906.8|3783.3|0
1740125400000|2025-02-21 08:10:00|3905.3|3785.3|3905.8|3785.8|3905.8|3785.8|3905.3|3784.8|0
1740125700000|2025-02-21 08:15:00|3905.3|3786.3|3855.8|3846.8|3905.3|3846.8|3854.8|3786.3|0
1740126000000|2025-02-21 08:20:00|3855.3|3845.8|3851.8|3842.8|3855.3|3846.3|3848.8|3842.8|1
1740126300000|2025-02-21 08:25:00|3852.3|3843.3|3854.8|3846.8|3855.3|3846.8|3852.3|3843.3|0
1740126600000|2025-02-21 08:30:00|3855.3|3847.3|3854.8|3847.8|3857.8|3848.8|3854.8|3847.3|0
1740126900000|2025-02-21 08:35:00|3854.3|3847.3|3852.8|3845.3|3854.3|3847.3|3852.8|3845.3|0
1740127200000|2025-02-21 08:40:00|3852.3|3845.8|3853.3|3845.8|3853.3|3845.8|3851.8|3844.8|0
1740127500000|2025-02-21 08:45:00|3852.8|3845.3|3851.8|3844.3|3852.8|3845.8|3851.8|3844.3|0
1740127800000|2025-02-21 08:50:00|3851.3|3843.8|3845.8|3838.8|3851.3|3843.8|3845.8|3838.8|0
1740128100000|2025-02-21 08:55:00|3845.3|3837.8|3844.8|3838.3|3845.3|3838.3|3844.8|3837.8|0
1740128400000|2025-02-21 09:00:00||3837.8||3840.3||3840.3||3837.8|0
1740128700000|2025-02-21 09:05:00|3843.8|3837.8|3838.8|3833.3|3843.8|3837.8|3838.8|3832.8|3
1740129000000|2025-02-21 09:10:00|3839.3|3833.8|3843.8|3836.3|3843.8|3836.3|3839.3|3833.8|0
1740129300000|2025-02-21 09:15:00|3844.3|3836.8|3845.3|3837.3|3845.3|3837.3|3844.3|3836.8|0
1740129600000|2025-02-21 09:20:00|3845.8|3837.8|3845.8|3838.3|3846.3|3838.3|3845.8|3837.8|0
1740130200000|2025-02-21 09:30:00|3846.3|3838.8|3847.8|3840.3|3847.8|3840.3|3846.3|3838.8|0
1740130500000|2025-02-21 09:35:00|3847.3||3846.8||3847.3||3846.8||0
1740130800000|2025-02-21 09:40:00|3845.8|3839.8|3842.8|3836.3|3845.8|3839.8|3842.8|3836.3|0
1740131100000|2025-02-21 09:45:00|3842.3|3835.8|3840.8|3834.3|3842.3|3835.8|3840.8|3834.3|0
1740131400000|2025-02-21 09:50:00|3839.8|3833.8|3838.8|3832.8|3839.8|3833.8|3838.8|3832.3|0
1740131700000|2025-02-21 09:55:00|3838.3|3832.3|3837.3|3830.3|3838.3|3832.3|3836.8|3829.8|0
1740132000000|2025-02-21 10:00:00|3837.8|3830.8|3839.8|3833.3|3840.3|3833.3|3837.8|3830.8|0
1740132300000|2025-02-21 10:05:00|3840.3|3833.8|3843.3|3835.3|3843.3|3835.3|3840.3|3833.8|0
1740132600000|2025-02-21 10:10:00|3843.8|3835.8|3845.8|3838.3|3846.3|3838.3|3843.8|3835.8|0
1740132900000|2025-02-21 10:15:00|3846.3||3845.8||3846.3||3845.8||0
1740133200000|2025-02-21 10:20:00|3846.3|3838.8|3845.8|3839.3|3846.3|3839.3|3845.8|3838.8|0
1740133500000|2025-02-21 10:25:00|3846.3||3846.8||3846.8||3845.8||0
1740133800000|2025-02-21 10:30:00|3847.3|3840.3|3848.8|3841.3|3849.3|3841.3|3846.8|3840.3|0
1740134400000|2025-02-21 10:40:00|3849.3|3841.8|3849.8|3842.3|3849.8|3842.3|3848.8|3841.8|0
1740134700000|2025-02-21 10:45:00|3850.3|3842.8|3851.8|3844.3|3851.8|3844.3|3849.8|3842.8|0
1740135000000|2025-02-21 10:50:00|3852.3|3844.8|3853.8|3847.3|3854.3|3847.3|3852.3|3844.8|0
1740135300000|2025-02-21 10:55:00|3853.3|3846.8|3853.8|3847.3|3854.3|3847.3|3852.8|3846.3|0
1740135600000|2025-02-21 11:00:00|3854.3||3854.8||3854.8||3854.3||0
1740135900000|2025-02-21 11:05:00|3854.3||3854.3||3854.3||3854.3||0
1740136500000|2025-02-21 11:15:00|3853.8|3846.8|3852.3|3845.8|3853.8|3846.8|3852.3|3845.8|0
1740136800000|2025-02-21 11:20:00|3851.8|3846.3|3851.3|3845.3|3851.8|3846.3|3851.3|3844.8|0
1740137100000|2025-02-21 11:25:00|3850.8|3844.8|3850.3|3844.3|3850.8|3844.8|3850.3|3843.8|0
1740137400000|2025-02-21 11:30:00|3850.8||3851.3||3851.3||3850.8||0
1740137700000|2025-02-21 11:35:00|3851.8||3852.3||3852.3||3851.3||0
1740138000000|2025-02-21 11:40:00|3851.8||3851.3||3851.8||3851.3||0
1740138300000|2025-02-21 11:45:00|3851.8|3844.8|3853.3|3846.3|3853.3|3846.3|3851.8|3844.8|0
1740138900000|2025-02-21 11:55:00|3852.3|3845.8|3852.3|3846.3|3852.3|3846.3|3852.3|3845.8|0
1740139200000|2025-02-21 12:00:00|3856.3|3838.3|3908.3|3787.3|3908.3|3838.3|3851.3|3786.3|0
1740139500000|2025-02-21 12:05:00||3786.3||3786.3||3786.3||3786.3|0
1740139800000|2025-02-21 12:10:00|3906.3|3784.3|3855.3|3846.3|3906.3|3846.3|3855.3|3784.3|0
1740140100000|2025-02-21 12:15:00|3854.8||3854.3||3854.8||3854.3||0
1740140400000|2025-02-21 12:20:00|3854.8|3846.8|3854.3|3847.3|3855.3|3847.3|3854.3|3846.8|0
1740140700000|2025-02-21 12:25:00|3853.8||3853.3||3853.8||3853.3||0
1740141000000|2025-02-21 12:30:00|3852.3|3846.8|3852.3|3846.3|3852.3|3846.8|3852.3|3845.8|0
1740141300000|2025-02-21 12:35:00|3852.8||3852.8||3852.8||3852.3||0
1740141600000|2025-02-21 12:40:00|3852.3|3845.8|3852.3|3845.3|3852.3|3845.8|3852.3|3845.3|0
1740142800000|2025-02-21 13:00:00|3854.8|3838.8|3853.3|3844.3|3861.3|3844.3|3853.3|3838.8|0
1740143100000|2025-02-21 13:05:00|3852.8||3852.3||3852.8||3852.3||0
1740143700000|2025-02-21 13:15:00|3852.8|3844.8|3852.3|3845.3|3852.8|3845.3|3852.3|3844.8|0
1740144000000|2025-02-21 13:20:00|3852.8|3845.8|3852.8|3846.3|3852.8|3846.3|3852.3|3845.8|0
1740144300000|2025-02-21 13:25:00|3852.3|3846.8|3853.8|3847.3|3853.8|3847.3|3852.3|3846.8|0
1740144600000|2025-02-21 13:30:00|3854.3||3854.3||3854.8||3854.3||0
1740145200000|2025-02-21 13:40:00|3853.8|3846.8|3853.3|3846.8|3853.8|3846.8|3853.3|3846.8|0
1740145500000|2025-02-21 13:45:00|3852.8|3846.3|3851.3|3844.3|3852.8|3846.3|3851.3|3844.3|0
1740145800000|2025-02-21 13:50:00|3851.8|3844.8|3853.3|3845.3|3853.3|3845.3|3851.8|3844.8|0
1740146100000|2025-02-21 13:55:00|3912.8|3789.8|3912.3|3789.8|3912.8|3789.8|3912.3|3789.8|0
1740146700000|2025-02-21 14:05:00|3910.3|3790.3|3857.3|3849.3|3910.3|3849.3|3857.3|3790.3|0
1740147000000|2025-02-21 14:10:00|3856.3|3848.8|3856.3|3848.8|3856.3|3849.3|3856.3|3848.8|0
1740147300000|2025-02-21 14:15:00||3849.3||3849.3||3849.3||3849.3|0
1740147900000|2025-02-21 14:25:00|3855.8|3848.8|3854.3|3847.3|3855.8|3849.3|3854.3|3846.8|0
1740148200000|2025-02-21 14:30:00|3853.3|3846.8|3849.3|3842.8|3853.3|3846.8|3849.3|3842.3|0
1740148500000|2025-02-21 14:35:00|3848.8|3842.3|3843.3|3837.3|3848.8|3842.3|3843.3|3836.8|0
1740148800000|2025-02-21 14:40:00|3843.8|3836.8|3851.3|3838.8|3851.3|3841.8|3843.3|3836.3|0
1740149100000|2025-02-21 14:45:00|3849.8|3838.3|3847.8|3840.8|3849.8|3840.8|3847.8|3837.8|0
1740149400000|2025-02-21 14:50:00|3846.8|3840.3|3846.8|3839.8|3847.3|3840.8|3844.8|3837.8|0
1740149700000|2025-02-21 14:55:00|3846.3|3839.3|3847.8|3835.3|3847.8|3839.3|3842.8|3835.3|0
1740150000000|2025-02-21 15:00:00|3848.3|3833.8|3846.8|3838.8|3848.8|3838.8|3844.8|3831.3|0
1740150300000|2025-02-21 15:05:00|3846.3|3838.3|3847.8|3840.8|3847.8|3840.8|3844.8|3837.3|0
1740150600000|2025-02-21 15:10:00|3848.3|3841.8|3847.8|3841.8|3848.8|3841.8|3847.8|3841.3|0
1740150900000|2025-02-21 15:15:00|3848.3|3841.3|3847.8|3840.8|3849.3|3841.8|3847.8|3840.3|0
1740151200000|2025-02-21 15:20:00|3847.3|3840.3|3841.8|3835.3|3847.3|3840.8|3841.8|3835.3|4
1740151500000|2025-02-21 15:25:00|3840.8|3835.8|3838.8|3831.8|3840.8|3835.8|3838.8|3831.8|0
1740151800000|2025-02-21 15:30:00|3837.8|3831.3|3837.8|3831.3|3837.8|3831.8|3837.8|3830.8|0
1740152100000|2025-02-21 15:35:00|3836.8|3830.8|3834.8|3829.3|3836.8|3831.3|3834.8|3828.8|0
1740152400000|2025-02-21 15:40:00|3835.3|3829.8|3838.8|3832.3|3839.3|3832.3|3834.8|3829.8|0
1740152700000|2025-02-21 15:45:00|3839.3|3832.8|3840.8|3834.3|3841.3|3834.3|3839.3|3832.8|0
1740153000000|2025-02-21 15:50:00|3837.8|3833.8|3835.3|3831.8|3837.8|3833.8|3835.3|3831.8|0
1740153300000|2025-02-21 15:55:00|3834.3|3831.3|3839.3|3831.3|3839.3|3831.3|3834.3|3831.3|3
1740153600000|2025-02-21 16:00:00|3839.8|3832.3|3840.8|3834.3|3841.3|3834.3|3839.8|3832.3|0
1740153900000|2025-02-21 16:05:00|3841.3|3833.8|3840.8|3834.3|3841.3|3834.3|3840.8|3833.8|0
1740154200000|2025-02-21 16:10:00|3841.3|3833.8|3841.8|3835.3|3841.8|3835.3|3840.8|3833.8|0
1740154500000|2025-02-21 16:15:00|3842.3|3836.3|3843.8|3836.3|3844.3|3836.3|3842.3|3836.3|6
1740154800000|2025-02-21 16:20:00|3844.8|3777.3|3872.3|3817.3|3897.3|3817.3|3844.8|3777.3|0
1740155100000|2025-02-21 16:25:00|3891.3|3817.8|3844.8|3835.3|3891.3|3835.3|3843.8|3788.3|0
1740155400000|2025-02-21 16:30:00|3849.3|3830.8|3855.3|3806.3|3897.3|3832.3|3849.3|3788.3|0
1740155700000|2025-02-21 16:35:00|3861.3|3807.3|3861.3|3834.8|3900.3|3834.8|3854.3|3807.3|0
1740156000000|2025-02-21 16:40:00|3860.8|3833.8|3861.3|3833.8|3862.3|3834.8|3855.3|3832.8|0
1740380400000|2025-02-24 07:00:00|3862|3834.5|3862|3834.5|3862|3834.5|3862|3834.5|0
1740383100000|2025-02-24 07:45:00|3942.5|3816|3942.5|3816|3942.5|3816|3942.5|3816|0
1740383400000|2025-02-24 07:50:00|3948.5|3808|3969|3783|3977|3808.5|3948.5|3756.5|0
1740383700000|2025-02-24 07:55:00|3954.5|3796.5|3927|3811|3954.5|3811|3927|3796.5|0
1740384000000|2025-02-24 08:00:00|3926|3811.5|3932|3800|3932|3826|3912|3800|0
1740384300000|2025-02-24 08:05:00|3922.5||3922||3922.5||3922||0
1740384600000|2025-02-24 08:10:00|3920.5|3801|3855.5|3848|3920.5|3848|3855.5|3797|0
1740384900000|2025-02-24 08:15:00|3855|3847.5|3848.5|3841.5|3855|3848|3848.5|3841.5|0
1740385200000|2025-02-24 08:20:00|3849|3842|3846.5|3840|3849.5|3846|3846.5|3839.5|0
1740385500000|2025-02-24 08:25:00|3847|3839.5|3848|3840|3848.5|3841|3846.5|3839.5|0
1740385800000|2025-02-24 08:30:00|3848.5|3841|3849.5|3843|3852|3844|3848.5|3841|0
1740386100000|2025-02-24 08:35:00|3848.5|3842.5|3847|3839|3848.5|3842.5|3843.5|3836.5|0
1740386400000|2025-02-24 08:40:00|3847.5|3840|3853.5|3845|3853.5|3845|3847.5|3840|0
1740386700000|2025-02-24 08:45:00|3853|3846|3859.5|3851|3860|3851|3852.5|3846|0
1740387000000|2025-02-24 08:50:00|3859|3851.5|3864.5|3856|3864.5|3856|3857.5|3851.5|0
1740387300000|2025-02-24 08:55:00|3865||3863.5||3865||3862.5||0
1740387600000|2025-02-24 09:00:00|3864|3857|3870.5|3863|3871|3863|3864|3857|0
1740387900000|2025-02-24 09:05:00|3869.5|3862.5|3872.5|3865|3873|3865|3868.5|3861.5|0
1740388200000|2025-02-24 09:10:00|3873|3866|3872.5|3866|3874|3866|3872.5|3866|0
1740388500000|2025-02-24 09:15:00|3873||3874||3874||3872.5||0
1740388800000|2025-02-24 09:20:00|3873.5|3866.5|3875.5|3868|3876|3868|3873.5|3866.5|0
1740389100000|2025-02-24 09:25:00|3876|3868.5|3877|3869|3877|3869|3875.5|3868.5|0
1740389400000|2025-02-24 09:30:00|3877.5|3869.5|3878.5|3871|3880|3871|3877.5|3869.5|0
1740389700000|2025-02-24 09:35:00|3878|3870.5|3874.5|3869|3878|3870.5|3874.5|3868.5|0
1740390000000|2025-02-24 09:40:00|3875|3868.5|3876.5|3869|3877|3869|3875|3868.5|0
1740390300000|2025-02-24 09:45:00|3877|3869.5|3877.5|3870|3878|3870|3876.5|3869.5|0
1740390600000|2025-02-24 09:50:00|3878||3877.5||3878.5||3877.5||0
1740390900000|2025-02-24 09:55:00|3877||3876.5||3877||3876.5||0
1740391200000|2025-02-24 10:00:00|3877||3878.5||3878.5||3877||0
1740391500000|2025-02-24 10:05:00|3879|3870.5|3880|3872|3880.5|3872|3879|3870.5|0
1740391800000|2025-02-24 10:10:00|3879.5|3871.5|3879|3871|3879.5|3871.5|3878|3871|0
1740392100000|2025-02-24 10:15:00|3879.5||3879||3879.5||3879||0
1740392400000|2025-02-24 10:20:00|3878.5||3878||3878.5||3878||0
1740392700000|2025-02-24 10:25:00||3870.5||3871||3871||3870.5|0
1740393000000|2025-02-24 10:30:00|3877|3870.5|3877|3870|3877.5|3870.5|3876.5|3870|0
1740393300000|2025-02-24 10:35:00|3875.5|3869.5|3875.5|3869|3875.5|3870|3875.5|3869|0
1740393600000|2025-02-24 10:40:00|3875|3868.5|3874.5|3868|3875.5|3868.5|3873.5|3868|0
1740393900000|2025-02-24 10:45:00|3873.5|3867.5|3873.5|3867|3873.5|3867.5|3873.5|3866.5|0
1740394200000|2025-02-24 10:50:00|3872.5|3866.5|3869.5|3863|3872.5|3866.5|3869.5|3862.5|0
1740394500000|2025-02-24 10:55:00|3871|3859|3864.5|3858|3872|3859|3864.5|3851.5|0
1740394800000|2025-02-24 11:00:00|3865|3858.5|3866.5|3858.5|3866.5|3858.5|3863.5|3858.5|0
1740395100000|2025-02-24 11:05:00|3867|3859|3867.5|3860|3868|3860|3866.5|3859|0
1740395400000|2025-02-24 11:10:00|3868|3860.5|3869.5|3862|3869.5|3862|3867.5|3860.5|0
1740395700000|2025-02-24 11:15:00|3869||3869||3869||3869||0
1740396000000|2025-02-24 11:20:00|3869.5||3869.5||3870||3869||0
1740396300000|2025-02-24 11:25:00|3870|3862.5|3871.5|3863|3871.5|3863|3870|3862.5|0
1740396600000|2025-02-24 11:30:00|3872|3863.5|3873|3866|3873.5|3866|3871.5|3863.5|0
1740396900000|2025-02-24 11:35:00|3873.5||3873||3873.5||3873||0
1740397800000|2025-02-24 11:50:00|3872|3865.5|3871|3864|3872|3865.5|3871|3864|0
1740398100000|2025-02-24 11:55:00|3869.5|3863.5|3869.5|3863|3869.5|3863.5|3868.5|3862.5|0
1740398400000|2025-02-24 12:00:00|3872|3858|3866.5|3859|3873|3859|3866.5|3803|0
1740398700000|2025-02-24 12:05:00|3866||3865.5||3866||3865.5||0
1740399000000|2025-02-24 12:10:00|3865|3858.5|3862.5|3856|3865|3859|3862.5|3856|0
1740399300000|2025-02-24 12:15:00|3861.5|3855.5|3864.5|3856|3864.5|3856|3861.5|3855.5|0
1740399600000|2025-02-24 12:20:00|3865|3856.5|3861.5|3857|3865|3857|3861.5|3856.5|0
1740399900000|2025-02-24 12:25:00|3864||3864||3864||3864||2
1740400200000|2025-02-24 12:30:00|3864.5||3865.5||3865.5||3864.5||2
1740400500000|2025-02-24 12:35:00|3865||3864.5||3865||3864.5||0
1740400800000|2025-02-24 12:40:00|3867|3849.5|3861.5|3855.5|3867|3856|3861.5|3849.5|0
1740401100000|2025-02-24 12:45:00||3856||3856||3856||3855.5|0
1740401400000|2025-02-24 12:50:00|3862||3864||3864||3862||0
1740401700000|2025-02-24 12:55:00|3864.5|3856.5|3866|3859|3866.5|3859|3864.5|3856.5|0
1740402000000|2025-02-24 13:00:00|3866.5||3865.5||3867||3864||4
1740402600000|2025-02-24 13:10:00||3859.5||3860||3860||3859.5|0
1740402900000|2025-02-24 13:15:00|3865|3859.5|3865|3860|3865.5|3860|3865|3859.5|0
1740403200000|2025-02-24 13:20:00|3865.5|3859.5|3865.5|3860|3865.5|3860|3865|3859.5|0
1740403800000|2025-02-24 13:30:00|3865|3859.5|3865|3859.5|3865.5|3860|3865|3859.5|0
1740404100000|2025-02-24 13:35:00|3865.5|3860|3865.5|3860|3865.5|3860|3865.5|3859.5|0
1740404400000|2025-02-24 13:40:00|3865|3859.5|3865.5|3860|3865.5|3860|3865|3859.5|0
1740404700000|2025-02-24 13:45:00|3865|3859.5|3865|3859|3865.5|3860|3865|3859|0
1740405000000|2025-02-24 13:50:00|3863.5|3858.5|3863.5|3857|3863.5|3858.5|3863.5|3857|0
1740405300000|2025-02-24 13:55:00|3863|3856.5|3862.5|3856.5|3863|3857|3862.5|3856.5|0
1740405600000|2025-02-24 14:00:00|3861.5|3856|3861.5|3855.5|3861.5|3856|3861.5|3855.5|0
1740405900000|2025-02-24 14:05:00|3860.5|3855|3858|3853|3860.5|3855|3858|3852.5|0
1740406200000|2025-02-24 14:10:00|3858.5|3852.5|3858|3853|3858.5|3853|3858|3852.5|0
1740406500000|2025-02-24 14:15:00|3858.5||3858.5||3858.5||3858||0
1740406800000|2025-02-24 14:20:00|3858|3852.5|3856|3849.5|3858.5|3852.5|3856|3849|0
1740407400000|2025-02-24 14:30:00|3855|3849|3851.5|3846|3855|3849.5|3851.5|3845.5|0
1740407700000|2025-02-24 14:35:00|3851|3845.5|3846.5|3838.5|3851|3846|3844.5|3838|0
1740408000000|2025-02-24 14:40:00|3846|3839.5|3847.5|3840.5|3848.5|3840.5|3845.5|3839.5|2
1740408300000|2025-02-24 14:45:00|3848|3841|3846.5|3840.5|3848|3841.5|3846.5|3840.5|0
1740408600000|2025-02-24 14:50:00|3846|3840|3838.5|3831.5|3846|3840.5|3837.5|3831|0
1740408900000|2025-02-24 14:55:00|3838|3831|3833|3828|3838|3831.5|3832.5|3827.5|0
1740409200000|2025-02-24 15:00:00|3832.5|3827.5|3827.5|3821.5|3833|3828|3826.5|3821|0
1740409500000|2025-02-24 15:05:00|3828|3821|3830.5|3823|3832.5|3823|3822.5|3816.5|0
1740409800000|2025-02-24 15:10:00|3831|3823.5|3833|3826|3833|3826|3831|3823.5|0
1740410100000|2025-02-24 15:15:00|3832.5||3832.5||3833||3831.5||0
1740410400000|2025-02-24 15:20:00|3833|3827|3837.5|3829|3838|3829|3832.5|3827|4
1740410700000|2025-02-24 15:25:00|3838|3821.5|3834.5|3823.5|3840|3824|3832.5|3818.5|0
1740411000000|2025-02-24 15:30:00|3835|3824|3836|3828|3836.5|3828|3833.5|3823.5|0
1740411300000|2025-02-24 15:35:00|3836.5|3828.5|3836.5|3828|3837|3829|3834.5|3828|0
1740411600000|2025-02-24 15:40:00|3836||3836.5||3836.5||3835.5||0
1740411900000|2025-02-24 15:45:00|3836|3827.5|3835|3827|3836|3827.5|3832.5|3826.5|0
1740412200000|2025-02-24 15:50:00|3835.5|3827.5|3834.5|3828|3836.5|3828|3834.5|3827.5|0
1740412500000|2025-02-24 15:55:00|3834|3827.5|3835.5|3827|3835.5|3827.5|3832.5|3826.5|0
1740412800000|2025-02-24 16:00:00|3836|3827.5|3837|3829|3837.5|3829|3835.5|3827.5|0
1740413100000|2025-02-24 16:05:00|3837.5|3829.5|3839.5|3832|3840|3832|3837|3829.5|0
1740413400000|2025-02-24 16:10:00|3840|3832.5|3841|3834|3841.5|3834|3840|3832.5|0
1740413700000|2025-02-24 16:15:00|3841.5|3834.5|3843|3835|3843|3835|3841|3834.5|0
1740414000000|2025-02-24 16:20:00|3843.5|3835.5|3844.5|3837|3845|3837|3843.5|3835.5|0
1740414300000|2025-02-24 16:25:00|3845|3837.5|3847.5|3840|3848|3840|3844.5|3837.5|0
1740414600000|2025-02-24 16:30:00|3850|3833|3857.5|3833|3900|3834.5|3850|3832|0
1740414900000|2025-02-24 16:35:00|3857|3832.5|3851.5|3828.5|3861.5|3835.5|3851.5|3822.5|0
1740415200000|2025-02-24 16:40:00|3857.5|3822.5|3853.5|3825|3896.5|3832.5|3851.5|3822.5|0
1740415500000|2025-02-24 16:45:00|3859.5|3825.5|3860|3827|3898.5|3832.5|3854|3824.5|0
1740415800000|2025-02-24 16:50:00|3902.5|3784|3902.5|3784|3902.5|3784|3902.5|3784|0
1740416100000|2025-02-24 16:55:00|3900.5|3782|3900.5|3782|3900.5|3782|3900.5|3782|0
1740416400000|2025-02-24 17:00:00|3902.5|3784|3902.5|3784|3902.5|3784|3902.5|3784|0
1740416700000|2025-02-24 17:05:00|3900.5|3782|3900.5|3782|3900.5|3782|3900.5|3782|0
1740417300000|2025-02-24 17:15:00|3902.5|3784|3902.5|3784|3902.5|3784|3902.5|3784|0
1740417600000|2025-02-24 17:20:00|3904.5|3786|3904.5|3786|3904.5|3786|3904.5|3786|0
1740417900000|2025-02-24 17:25:00|3902.5|3784|3902.5|3784|3902.5|3784|3902.5|3784|0
1740418200000|2025-02-24 17:30:00|3900|3782|3900|3782|3900|3782|3900|3782|0
1740418800000|2025-02-24 17:40:00|3902|3784|3902|3784|3902|3784|3902|3784|0
1740419400000|2025-02-24 17:50:00|3900|3782|3900|3782|3900|3782|3900|3782|0
1740419700000|2025-02-24 17:55:00|3902|3784|3900|3782|3902|3784|3900|3782|0
1740420300000|2025-02-24 18:05:00|3902.5|3784|3902.5|3784|3902.5|3784|3902.5|3784|0
1740420600000|2025-02-24 18:10:00|3900.5|3782|3900.5|3782|3900.5|3782|3900.5|3782|0
1740420900000|2025-02-24 18:15:00|3902.5|3784|3902.5|3784|3902.5|3784|3902.5|3784|0
1740421200000|2025-02-24 18:20:00|3900.5|3782|3900.5|3782|3900.5|3782|3900.5|3782|0
1740423000000|2025-02-24 18:50:00|3898.5|3780|3898.5|3780|3898.5|3780|3898.5|3780|0
1740423300000|2025-02-24 18:55:00|3896|3777.5|3894|3775.5|3896|3777.5|3894|3775.5|0
1740423600000|2025-02-24 19:00:00|3896|3777.5|3896|3777.5|3896|3777.5|3896|3777.5|0
1740424200000|2025-02-24 19:10:00|3894|3775.5|3894|3775.5|3894|3775.5|3894|3775.5|0
1740424500000|2025-02-24 19:15:00|3891.5|3773.5|3891.5|3773.5|3891.5|3773.5|3891.5|3773.5|0
1740425400000|2025-02-24 19:30:00|3894|3775.5|3896|3777.5|3896|3777.5|3894|3775.5|0
1740425700000|2025-02-24 19:35:00|3894|3775.5|3894|3775.5|3894|3775.5|3894|3775.5|0
1740426000000|2025-02-24 19:40:00|3891.5|3773.5|3891.5|3773.5|3891.5|3773.5|3891.5|3773.5|0
1740426900000|2025-02-24 19:55:00|3889.5|3771.5|3889.5|3771.5|3889.5|3771.5|3889.5|3771.5|0
1740427800000|2025-02-24 20:10:00|3887.5|3769.5|3887.5|3769.5|3887.5|3769.5|3887.5|3769.5|0
1740428100000|2025-02-24 20:15:00|3889.5|3771.5|3889.5|3771.5|3889.5|3771.5|3887.5|3769.5|0
1740428400000|2025-02-24 20:20:00|3887.5|3769.5|3887.5|3769|3889.5|3771|3885.5|3767|0
1740429000000|2025-02-24 20:30:00|3889.5|3771|3889.5|3773|3889.5|3773|3889.5|3771|0
1740429300000|2025-02-24 20:35:00||3771||3773||3773||3771|0
1740429600000|2025-02-24 20:40:00||3771||3771||3771||3771|0
1740429900000|2025-02-24 20:45:00|3887.5|3769|3889.5|3771|3889.5|3771|3887.5|3769|0
1740430200000|2025-02-24 20:50:00|3887.5|3769|3885.5|3767|3887.5|3769|3885.5|3767|0
1740430500000|2025-02-24 20:55:00|3883.5|3765|3945|3765|3945|3765|3883.5|3765|0
1740466800000|2025-02-25 07:00:00|3860.9|3800.4|3885.4|3766.9|3887.4|3800.4|3858.9|3766.9|0
1740469800000|2025-02-25 07:50:00|3882.9|3767.4|3897.4|3761.4|3910.9|3767.4|3882.9|3749.9|0
1740470100000|2025-02-25 07:55:00|3898.4|3760.4|3867.4|3770.9|3898.9|3770.9|3867.4|3751.9|0
1740470400000|2025-02-25 08:00:00|3866.9|3771.4|3889.9|3766.9|3889.9|3771.4|3828.9|3766.9|0
1740470700000|2025-02-25 08:05:00|3888.9|3767.4|3857.4|3811.4|3888.9|3811.4|3857.4|3767.4|0
1740471000000|2025-02-25 08:10:00|3856.4|3811.9|3846.9|3839.4|3856.4|3840.4|3843.4|3811.9|0
1740471300000|2025-02-25 08:15:00|3845.9|3838.9|3841.4|3832.9|3845.9|3838.9|3839.9|3832.9|0
1740471600000|2025-02-25 08:20:00|3840.9|3833.4|3840.9|3832.9|3842.4|3833.9|3839.9|3832.9|0
1740471900000|2025-02-25 08:25:00|3841.4||3840.9||3841.4||3839.9||0
1740472200000|2025-02-25 08:30:00|3841.4|3833.9|3841.9|3835.4|3843.4|3835.9|3840.9|3833.9|0
1740472500000|2025-02-25 08:35:00|3841.4|3835.9|3840.9|3834.9|3841.4|3835.9|3840.9|3834.4|0
1740472800000|2025-02-25 08:40:00|3840.4|3834.4|3836.9|3830.4|3840.4|3834.4|3835.9|3829.9|0
1740473100000|2025-02-25 08:45:00|3837.4|3829.9|3834.9|3828.9|3837.9|3829.9|3834.9|3828.4|0
1740473400000|2025-02-25 08:50:00|3835.4|3828.4|3834.9|3827.9|3835.4|3828.9|3833.9|3827.4|0
1740473700000|2025-02-25 08:55:00|3834.4|3827.4|3832.9|3824.9|3834.4|3827.4|3829.9|3824.4|0
1740474000000|2025-02-25 09:00:00|3832.4|3825.4|3835.4|3826.9|3835.4|3826.9|3831.9|3825.4|0
1740474300000|2025-02-25 09:05:00|3834.9|3827.9|3840.9|3832.9|3841.4|3832.9|3834.9|3827.9|0
1740474600000|2025-02-25 09:10:00|3841.4|3833.9|3842.9|3835.9|3843.9|3835.9|3840.9|3833.9|0
1740474900000|2025-02-25 09:15:00|3841.9|3836.4|3844.9|3837.9|3845.4|3837.9|3841.9|3836.4|0
1740475200000|2025-02-25 09:20:00|3844.4||3843.9||3844.4||3843.9||0
1740475500000|2025-02-25 09:25:00|3844.4||3845.9||3846.4||3843.9||0
1740475800000|2025-02-25 09:30:00|3846.4|3838.4|3848.9|3840.9|3849.4|3840.9|3845.9|3838.4|0
1740476100000|2025-02-25 09:35:00|3849.4|3841.9|3851.9|3842.9|3851.9|3842.9|3849.4|3841.9|0
1740476400000|2025-02-25 09:40:00|3851.4|3842.4|3849.4|3842.9|3851.4|3842.9|3848.4|3842.4|0
1740476700000|2025-02-25 09:45:00|3848.9|3842.4|3846.9|3840.9|3848.9|3842.9|3846.9|3840.9|0
1740477000000|2025-02-25 09:50:00|3846.4|3840.4|3846.4|3839.9|3846.4|3840.4|3845.4|3839.4|0
1740477300000|2025-02-25 09:55:00|3846.9||3847.4||3847.9||3846.4||0
1740477600000|2025-02-25 10:00:00|3848.4|3840.9|3851.4|3842.9|3851.4|3842.9|3848.4|3840.9|0
1740477900000|2025-02-25 10:05:00|3850.9||3851.4||3851.4||3850.4||0
1740478200000|2025-02-25 10:10:00|3851.9|3843.4|3852.4|3844.9|3852.9|3844.9|3851.4|3843.4|0
1740478500000|2025-02-25 10:15:00|3852.9|3845.4|3855.4|3846.9|3855.4|3846.9|3852.9|3845.4|0
1740478800000|2025-02-25 10:20:00|3854.9||3854.9||3854.9||3854.9||0
1740479100000|2025-02-25 10:25:00|3853.9|3846.4|3851.9|3845.4|3853.9|3846.4|3851.9|3845.4|0
1740479400000|2025-02-25 10:30:00|3851.4|3845.9|3848.9|3841.9|3851.4|3845.9|3848.9|3841.9|0
1740479700000|2025-02-25 10:35:00|3848.4|3841.4|3847.9|3841.4|3848.4|3841.4|3847.9|3841.4|0
1740480000000|2025-02-25 10:40:00|3848.4|3841.9|3847.9|3840.9|3848.4|3841.9|3847.9|3840.9|0
1740480300000|2025-02-25 10:45:00|3847.4|3840.4|3844.9|3838.9|3847.4|3840.4|3844.9|3838.4|0
1740480600000|2025-02-25 10:50:00|3844.4|3838.4|3842.9|3836.9|3844.4|3838.4|3842.9|3836.4|0
1740480900000|2025-02-25 10:55:00|3842.4|3836.4|3840.9|3834.9|3842.4|3836.9|3840.9|3834.4|0
1740481200000|2025-02-25 11:00:00|3841.4|3835.4|3843.9|3836.9|3843.9|3836.9|3840.9|3835.4|0
1740481500000|2025-02-25 11:05:00|3844.4|3837.9|3845.9|3838.9|3846.4|3838.9|3843.9|3837.9|0
1740481800000|2025-02-25 11:10:00|3846.4|3839.4|3846.9|3839.9|3847.4|3839.9|3845.9|3839.4|0
1740482100000|2025-02-25 11:15:00|3847.4||3847.4||3847.4||3846.9||0
1740482400000|2025-02-25 11:20:00|3846.9||3846.9||3846.9||3846.9||0
1740482700000|2025-02-25 11:25:00|3847.4|3840.9|3847.9|3840.9|3847.9|3840.9|3846.9|3840.9|0
1740483000000|2025-02-25 11:30:00|3848.4|3841.9|3852.4|3844.9|3852.4|3844.9|3848.4|3841.9|0
1740483300000|2025-02-25 11:35:00|3851.9||3851.9||3851.9||3851.9||0
1740483600000|2025-02-25 11:40:00|3852.4|3845.4|3854.9|3846.9|3854.9|3846.9|3852.4|3845.4|0
1740483900000|2025-02-25 11:45:00|3854.4|3846.4|3851.9|3844.9|3854.4|3846.9|3851.9|3844.9|0
1740484500000|2025-02-25 11:55:00|3852.4||3851.9||3852.4||3851.9||0
1740484800000|2025-02-25 12:00:00|3855.4|3838.9|3852.9|3844.4|3855.4|3844.4|3852.4|3788.4|0
1740485100000|2025-02-25 12:05:00||3845.4||3845.4||3845.4||3845.4|0
1740485400000|2025-02-25 12:10:00|3853.4||3853.4||3853.4||3853.4||0
1740485700000|2025-02-25 12:15:00|3853.9|3845.9|3854.9|3847.4|3854.9|3847.4|3853.4|3845.9|0
1740486000000|2025-02-25 12:20:00|3854.4||3854.4||3854.9||3854.4||0
1740486300000|2025-02-25 12:25:00|3854.9|3848.4|3855.4|3848.4|3855.9|3848.4|3854.9|3848.4|0
1740486600000|2025-02-25 12:30:00|3854.9|3847.9|3854.4|3847.4|3854.9|3848.4|3854.4|3847.4|0
1740486900000|2025-02-25 12:35:00||3840.9||3846.4||3846.4||3840.9|0
1740487500000|2025-02-25 12:45:00|3857.4|3840.9|3853.9|3846.4|3857.4|3846.4|3853.9|3840.9|0
1740487800000|2025-02-25 12:50:00|3854.4|3847.4|3856.9|3848.4|3856.9|3848.4|3854.4|3847.4|0
1740488100000|2025-02-25 12:55:00|3857.4|3848.9|3857.4|3850.4|3857.9|3850.4|3857.4|3848.9|0
1740489300000|2025-02-25 13:15:00|3856.9|3849.9|3856.4|3849.4|3856.9|3849.9|3856.4|3849.4|0
1740489600000|2025-02-25 13:20:00|3856.9|3849.9|3862.4|3854.4|3862.4|3854.4|3856.9|3849.9|0
1740489900000|2025-02-25 13:25:00|3861.9|3854.9|3862.9|3855.4|3862.9|3855.4|3861.9|3854.9|0
1740490200000|2025-02-25 13:30:00|3862.4|3855.9|3864.4|3857.4|3864.9|3857.4|3862.4|3855.9|0
1740490500000|2025-02-25 13:35:00|3864.9|3857.9|3865.9|3858.4|3866.4|3858.4|3864.9|3857.9|0
1740490800000|2025-02-25 13:40:00|3866.4|3859.4|3866.9|3859.4|3867.4|3859.4|3866.4|3859.4|0
1740491400000|2025-02-25 13:50:00|3867.4||3867.4||3867.9||3867.4||0
1740491700000|2025-02-25 13:55:00|3867.9|3859.9|3870.9|3858.9|3870.9|3860.4|3867.9|3858.9|0
1740492000000|2025-02-25 14:00:00|3871.4|3859.4|3863.9|3857.4|3871.4|3859.4|3862.9|3856.9|0
1740492300000|2025-02-25 14:05:00|3864.4|3856.9|3862.9|3857.4|3864.4|3857.4|3862.9|3856.9|0
1740492600000|2025-02-25 14:10:00|3863.4|3856.9|3861.9|3855.4|3863.9|3856.9|3861.9|3855.4|0
1740492900000|2025-02-25 14:15:00|3862.4|3855.9|3865.4|3858.4|3865.4|3858.4|3862.4|3855.9|0
1740493200000|2025-02-25 14:20:00|3864.9|3857.9|3862.9|3856.4|3864.9|3857.9|3862.9|3855.9|0
1740493500000|2025-02-25 14:25:00|3862.4|3855.9|3858.9|3852.4|3862.4|3856.4|3858.9|3852.4|0
1740493800000|2025-02-25 14:30:00|3857.9|3851.9|3855.9|3848.4|3857.9|3851.9|3850.9|3847.4|1
1740494100000|2025-02-25 14:35:00|3854.9|3847.9|3853.4|3844.9|3854.9|3847.9|3850.9|3844.4|0
1740494400000|2025-02-25 14:40:00|3852.9|3844.4|3849.9|3843.9|3852.9|3844.4|3849.9|3843.9|0
1740494700000|2025-02-25 14:45:00|3848.9|3843.4|3845.9|3840.4|3849.9|3843.4|3845.9|3839.9|0
1740495000000|2025-02-25 14:50:00|3844.9|3839.9|3841.9|3835.4|3845.4|3839.9|3841.9|3834.9|0
1740495300000|2025-02-25 14:55:00|3842.4|3834.9|3845.9|3833.9|3845.9|3834.9|3841.9|3833.9|0
1740495600000|2025-02-25 15:00:00|3845.4|3833.4|3836.9|3830.4|3845.4|3833.9|3836.9|3830.4|0
1740495900000|2025-02-25 15:05:00|3837.4|3830.9|3837.9|3830.4|3837.9|3830.9|3836.9|3829.9|0
1740496200000|2025-02-25 15:10:00|3838.4|3831.4|3834.9|3828.4|3840.4|3831.4|3834.9|3828.4|0
1740496500000|2025-02-25 15:15:00|3833.9|3828.9|3830.9|3824.9|3835.4|3828.9|3830.9|3824.4|0
1740496800000|2025-02-25 15:20:00|3829.9|3824.4|3827.9|3821.4|3829.9|3824.4|3827.9|3821.4|0
1740497100000|2025-02-25 15:25:00|3827.4|3820.9|3824.9|3818.4|3827.9|3820.9|3824.9|3817.9|0
1740497400000|2025-02-25 15:30:00|3825.4|3817.9|3829.9|3822.4|3829.9|3822.4|3823.9|3817.9|0
1740497700000|2025-02-25 15:35:00|3830.4|3823.4|3832.9|3825.4|3833.4|3825.4|3829.9|3823.4|0
1740498000000|2025-02-25 15:40:00|3833.4|3826.4|3833.9|3827.4|3835.4|3828.4|3832.9|3826.4|0
1740498300000|2025-02-25 15:45:00|3834.4|3828.4|3834.9|3828.4|3835.9|3828.4|3834.4|3828.4|0
1740498600000|2025-02-25 15:50:00|3835.4|3829.4|3839.9|3832.4|3839.9|3832.4|3835.4|3829.4|0
1740498900000|2025-02-25 15:55:00|3840.4|3832.9|3835.9|3830.4|3840.9|3833.4|3835.9|3830.4|0
1740499200000|2025-02-25 16:00:00|3834.9|3829.9|3829.9|3823.4|3834.9|3829.9|3828.9|3822.9|0
1740499500000|2025-02-25 16:05:00|3830.4|3824.4|3833.9|3826.4|3833.9|3826.4|3829.9|3824.4|0
1740499800000|2025-02-25 16:10:00|3833.4||3831.9||3833.4||3831.9||1
1740500100000|2025-02-25 16:15:00|3832.4|3826.9|3831.9|3826.4|3832.9|3826.9|3830.9|3826.4|0
1740500400000|2025-02-25 16:20:00|3831.4|3826.9|3829.9|3826.4|3831.4|3826.9|3829.9|3826.4|0
1740500700000|2025-02-25 16:25:00|3830.4|3824.4|3828.9|3822.9|3830.9|3824.4|3828.9|3822.9|1
1740501000000|2025-02-25 16:30:00|3830.4|3814.4|3843.4|3814.9|3876.4|3816.4|3830.4|3810.4|0
1740501300000|2025-02-25 16:35:00|3842.4|3815.4|3844.9|3820.4|3847.9|3822.4|3837.9|3812.4|0
1740501600000|2025-02-25 16:40:00|3844.4|3814.9|3841.9|3814.9|3847.9|3820.4|3841.9|3814.4|0
1740501900000|2025-02-25 16:45:00|3842.9|3815.9|3844.9|3826.4|3844.9|3826.4|3842.9|3814.4|0
1740502200000|2025-02-25 16:50:00|3883.4|3820.4|3896.9|3778.4|3896.9|3820.9|3883.4|3778.4|0
1740502500000|2025-02-25 16:55:00|3898.9|3780.4|3898.9|3780.4|3900.9|3782.4|3898.9|3780.4|0
1740502800000|2025-02-25 17:00:00|3896.9|3778.4|3896.9|3778.4|3896.9|3778.4|3896.9|3778.4|0
1740503400000|2025-02-25 17:10:00|3894.4|3776.4|3894.4|3776.4|3894.4|3776.4|3894.4|3776.4|0
1740503700000|2025-02-25 17:15:00|3892.4|3774.4|3892.4|3774.4|3892.4|3774.4|3892.4|3774.4|0
1740504000000|2025-02-25 17:20:00|3890.4|3771.9|3890.4|3771.9|3890.4|3771.9|3890.4|3771.9|0
1740504300000|2025-02-25 17:25:00|3892.4|3774.4|3894.4|3776.4|3894.4|3776.4|3892.4|3774.4|0
1740504600000|2025-02-25 17:30:00|3896.9|3778.4|3896.9|3778.4|3896.9|3778.4|3896.9|3778.4|0
1740505200000|2025-02-25 17:40:00|3898.9|3780.4|3898.9|3780.4|3898.9|3780.4|3898.9|3780.4|0
1740506100000|2025-02-25 17:55:00|3900.9|3782.4|3900.9|3782.4|3900.9|3782.4|3900.9|3782.4|0
1740506400000|2025-02-25 18:00:00|3902.9|3784.4|3904.9|3786.4|3904.9|3786.4|3902.9|3784.4|0
1740506700000|2025-02-25 18:05:00|3907.4|3788.4|3907.4|3788.4|3907.4|3788.4|3907.4|3788.4|0
1740507000000|2025-02-25 18:10:00|3905.4|3786.4|3903.4|3786.4|3905.4|3786.4|3903.4|3786.4|0
1740507300000|2025-02-25 18:15:00||3784.4||3784.4||3784.4||3784.4|0
1740507600000|2025-02-25 18:20:00|3905.4|3786.4|3903.4|3786.4|3905.4|3786.4|3903.4|3786.4|0
1740507900000|2025-02-25 18:25:00|3900.9|3784.4|3898.9|3780.4|3900.9|3784.4|3898.9|3780.4|0
1740508200000|2025-02-25 18:30:00|3900.9|3782.4|3903.4|3784.4|3903.4|3784.4|3900.9|3782.4|0
1740508500000|2025-02-25 18:35:00|3905.4|3786.4|3909.9|3790.9|3909.9|3790.9|3905.4|3786.4|0
1740508800000|2025-02-25 18:40:00|3911.9|3792.9|3913.9|3794.9|3913.9|3794.9|3911.9|3792.9|0
1740509100000|2025-02-25 18:45:00||3796.9||3794.9||3796.9||3794.9|0
1740509400000|2025-02-25 18:50:00|3911.9|3792.9|3911.4|3792.9|3911.9|3792.9|3909.4|3790.9|0
1740509700000|2025-02-25 18:55:00|3909.4|3790.9|3909.4|3790.9|3909.4|3790.9|3909.4|3790.9|0
1740510300000|2025-02-25 19:05:00|3907.4||3907.4||3907.4||3907.4||0
1740510600000|2025-02-25 19:10:00|3905.4|3788.9|3905.4|3786.9|3905.4|3788.9|3905.4|3786.9|0
1740510900000|2025-02-25 19:15:00|3903.4|3784.9|3905.4|3786.9|3905.4|3786.9|3903.4|3784.9|0
1740511200000|2025-02-25 19:20:00|3903.4|3784.9|3903.4|3784.9|3903.4|3784.9|3903.4|3784.9|0
1740511800000|2025-02-25 19:30:00|||||||||0
1740512100000|2025-02-25 19:35:00|3907.4|3788.9|3909.4|3790.9|3909.4|3790.9|3907.4|3788.9|0
1740512400000|2025-02-25 19:40:00|3911.4|3792.9|3915.4|3831.9|3915.4|3831.9|3911.4|3792.9|0
1740512700000|2025-02-25 19:45:00|3913.4||3913.4||3913.4||3911.4||0
1740513000000|2025-02-25 19:50:00||3834.4||3834.9||3834.9||3834.4|0
1740513900000|2025-02-25 20:05:00|3915.4||3915.4||3915.4||3915.4||0
1740514200000|2025-02-25 20:10:00|3913.4||3913.4||3913.4||3913.4||0
1740514500000|2025-02-25 20:15:00|3915.4||3915.4||3915.4||3915.4||0
1740514800000|2025-02-25 20:20:00|3917.4||3917.4||3917.4||3917.4||0
1740515100000|2025-02-25 20:25:00|3915.4||3915.4||3915.4||3915.4||0
1740515700000|2025-02-25 20:35:00|3913.4||3911.4||3913.4||3911.4||0
1740516000000|2025-02-25 20:40:00|3908.9||3908.9||3908.9||3908.9||0
1740516300000|2025-02-25 20:45:00|3910.9||3910.9||3910.9||3910.9||0
1740516600000|2025-02-25 20:50:00|3912.9|3792.9|3908.9|3790.9|3912.9|3792.9|3908.9|3790.9|0
1740516900000|2025-02-25 20:55:00|3906.9|3788.9|3906.9|3788.9|3906.9|3788.9|3906.9|3788.9|0
1740553200000|2025-02-26 07:00:00|3894.4|3833.4|3877.4|3801.4|3894.4|3833.4|3877.4|3801.4|0
1740556200000|2025-02-26 07:50:00|3877.9|3739.4|3877.4|3750.4|3877.9|3750.4|3877.4|3724.4|0
1740556500000|2025-02-26 07:55:00|3876.4|3762.9|3857.4|3775.9|3876.4|3775.9|3857.4|3756.9|0
1740556800000|2025-02-26 08:00:00|3856.9|3776.4|3877.4|3762.9|3877.4|3796.4|3838.9|3737.9|0
1740557100000|2025-02-26 08:05:00|3863.9||3863.4||3863.9||3863.4||0
1740557400000|2025-02-26 08:10:00|3862.4|3763.9|3826.4|3813.9|3862.4|3814.4|3824.9|3763.9|0
1740557700000|2025-02-26 08:15:00|3825.9|3814.4|3829.4|3820.9|3829.9|3820.9|3823.4|3814.4|0
1740558000000|2025-02-26 08:20:00|3829.9|3821.4|3830.4|3821.9|3830.9|3821.9|3829.4|3821.4|0
1740558300000|2025-02-26 08:25:00|3829.4|3821.4|3822.4|3815.9|3829.4|3821.4|3822.4|3815.4|0
1740558600000|2025-02-26 08:30:00|3822.9|3816.4|3827.4|3820.9|3830.4|3821.9|3822.9|3816.4|1
1740558900000|2025-02-26 08:35:00|3826.4|3820.4|3824.4|3817.9|3826.4|3820.9|3824.4|3817.9|0
1740559200000|2025-02-26 08:40:00|3823.4|3817.4|3824.4|3816.9|3824.4|3817.9|3823.4|3816.9|0
1740559500000|2025-02-26 08:45:00|3824.9|3817.9|3826.4|3819.9|3827.9|3819.9|3824.9|3817.9|0
1740559800000|2025-02-26 08:50:00|3826.9||3827.4||3827.9||3826.4||0
1740560100000|2025-02-26 08:55:00|3827.9|3820.9|3831.4|3823.9|3831.9|3823.9|3827.9|3820.9|0
1740560400000|2025-02-26 09:00:00|3830.9|3823.4|3829.4|3823.4|3830.9|3823.9|3829.4|3823.4|0
1740560700000|2025-02-26 09:05:00|3829.9|3822.9|3831.4|3824.9|3834.9|3825.9|3829.4|3822.9|0
1740561000000|2025-02-26 09:10:00|3830.4|3824.4|3830.4|3822.9|3830.9|3824.4|3829.4|3822.4|0
1740561300000|2025-02-26 09:15:00|3830.9|3823.9|3830.4|3823.9|3832.4|3823.9|3830.4|3823.9|0
1740561600000|2025-02-26 09:20:00|3829.9|3823.4|3830.4|3822.9|3830.4|3823.4|3829.4|3822.4|0
1740561900000|2025-02-26 09:25:00|3829.4||3829.4||3829.9||3828.4||0
1740562200000|2025-02-26 09:30:00|3828.9|3822.4|3831.4|3823.9|3831.4|3823.9|3828.4|3822.4|0
1740562500000|2025-02-26 09:35:00|3830.9|3823.4|3829.4|3822.9|3830.9|3823.4|3829.4|3822.4|0
1740562800000|2025-02-26 09:40:00|3829.9||3829.9||3829.9||3829.4||0
1740563100000|2025-02-26 09:45:00|3829.4|3822.4|3827.4|3821.9|3829.4|3822.4|3827.4|3821.9|0
1740563400000|2025-02-26 09:50:00|3827.9|3822.9|3830.4|3822.9|3830.4|3822.9|3827.9|3822.9|0
1740563700000|2025-02-26 09:55:00|3830.9|3823.4|3831.4|3823.9|3831.4|3823.9|3830.4|3823.4|0
1740564000000|2025-02-26 10:00:00|3831.9|3824.4|3835.4|3826.9|3835.9|3826.9|3831.4|3824.4|0
1740564300000|2025-02-26 10:05:00|3835.9|3827.9|3836.9|3829.9|3838.4|3829.9|3835.9|3827.9|0
1740564600000|2025-02-26 10:10:00|3835.4|3829.4|3835.9|3828.9|3836.4|3829.4|3834.4|3828.4|0
1740564900000|2025-02-26 10:15:00|3835.4|3828.4|3836.9|3828.9|3836.9|3828.9|3834.9|3828.4|0
1740565200000|2025-02-26 10:20:00|3837.4|3829.4|3837.9|3829.9|3837.9|3829.9|3836.9|3829.4|0
1740565500000|2025-02-26 10:25:00|3838.4|3830.9|3838.9|3830.9|3839.4|3830.9|3838.4|3830.9|0
1740566100000|2025-02-26 10:35:00|3838.4||3837.9||3838.4||3837.9||0
1740566400000|2025-02-26 10:40:00|3837.4|3830.4|3835.9|3829.9|3837.4|3830.4|3835.9|3829.9|0
1740566700000|2025-02-26 10:45:00|3836.4||3837.9||3837.9||3836.4||0
1740567000000|2025-02-26 10:50:00|3838.4||3836.9||3838.4||3836.9||0
1740567300000|2025-02-26 10:55:00|3837.4||3837.9||3837.9||3837.4||0
1740567600000|2025-02-26 11:00:00|3837.4|3829.4|3834.9|3828.9|3837.4|3829.4|3834.9|3828.4|0
1740567900000|2025-02-26 11:05:00|3835.4|3828.4|3835.9|3828.9|3836.4|3828.9|3835.4|3828.4|0
1740568200000|2025-02-26 11:10:00|3836.4||3836.4||3836.4||3835.9||0
1740568500000|2025-02-26 11:15:00|3836.9|3829.9|3839.4|3831.9|3839.4|3831.9|3836.9|3829.9|0
1740568800000|2025-02-26 11:20:00|3838.9|3832.9|3840.4|3832.9|3840.9|3832.9|3838.9|3832.9|0
1740569100000|2025-02-26 11:25:00|3839.9||3839.4||3839.9||3839.4||0
1740569400000|2025-02-26 11:30:00|3838.9|3832.4|3838.4|3831.9|3838.9|3832.4|3838.4|3831.9|0
1740569700000|2025-02-26 11:35:00|3838.9|3832.9|3843.4|3835.9|3843.9|3835.9|3838.9|3832.9|0
1740570300000|2025-02-26 11:45:00|3843.9||3843.4||3843.9||3843.4||0
1740570600000|2025-02-26 11:50:00|3842.9||3842.4||3842.9||3842.4||0
1740570900000|2025-02-26 11:55:00|3841.4|3835.4|3841.4|3834.9|3841.4|3835.4|3840.4|3834.4|0
1740571200000|2025-02-26 12:00:00|3843.9|3829.9|3844.9|3836.4|3848.9|3836.4|3843.9|3775.9|0
1740571500000|2025-02-26 12:05:00|3845.9|3836.9|3846.9|3839.4|3847.4|3839.4|3845.4|3836.9|0
1740571800000|2025-02-26 12:10:00|3847.4|3840.4|3848.4|3840.4|3848.4|3840.4|3847.4|3840.4|0
1740572100000|2025-02-26 12:15:00|3848.9|3841.4|3849.4|3842.4|3849.9|3842.4|3848.4|3841.4|0
1740572400000|2025-02-26 12:20:00|3849.9|3842.9|3850.9|3843.4|3851.4|3843.4|3849.9|3842.9|0
1740572700000|2025-02-26 12:25:00|3851.4|3843.9|3853.9|3845.4|3854.4|3845.4|3851.4|3843.9|0
1740573000000|2025-02-26 12:30:00||3845.9||3846.4||3846.4||3845.9|0
1740573300000|2025-02-26 12:35:00|3854.4|3847.4|3853.9|3847.4|3854.4|3847.4|3853.9|3847.4|0
1740573900000|2025-02-26 12:45:00|3853.4|3846.9|3852.9|3845.9|3853.4|3846.9|3852.9|3845.9|0
1740574200000|2025-02-26 12:50:00|3852.4|3846.4|3850.9|3844.4|3852.4|3846.4|3850.9|3843.9|0
1740574500000|2025-02-26 12:55:00|3851.4|3845.4|3851.9|3845.4|3852.4|3845.4|3850.9|3845.4|0
1740574800000|2025-02-26 13:00:00|3852.4|3845.9|3852.9|3846.4|3852.9|3846.4|3852.4|3845.9|0
1740575100000|2025-02-26 13:05:00|3853.4||3852.9||3853.4||3852.9||0
1740575700000|2025-02-26 13:15:00|3853.4||3853.4||3853.4||3852.9||0
1740576000000|2025-02-26 13:20:00|3853.9||3853.9||3854.4||3853.9||0
1740576300000|2025-02-26 13:25:00|3854.4|3846.9|3854.9|3847.4|3855.4|3847.4|3853.9|3846.9|0
1740576600000|2025-02-26 13:30:00|3855.4|3847.9|3855.9|3848.4|3856.4|3848.4|3855.4|3847.9|0
1740576900000|2025-02-26 13:35:00|3856.4|3849.4|3856.9|3849.4|3856.9|3849.4|3856.4|3849.4|0
1740577200000|2025-02-26 13:40:00|3857.4|3849.9|3857.9|3851.4|3858.4|3851.4|3857.4|3849.9|0
1740577500000|2025-02-26 13:45:00|3857.4|3850.9|3854.9|3848.4|3857.4|3850.9|3854.9|3847.9|0
1740577800000|2025-02-26 13:50:00|3854.4|3847.9|3851.9|3845.4|3854.4|3848.4|3851.9|3845.4|0
1740578100000|2025-02-26 13:55:00|3850.9|3844.9|3847.9|3842.4|3850.9|3845.4|3847.9|3841.9|0
1740578400000|2025-02-26 14:00:00|3848.4|3841.9|3846.9|3840.4|3848.4|3841.9|3846.9|3840.4|0
1740578700000|2025-02-26 14:05:00|3846.4|3839.9|3843.9|3837.9|3846.4|3840.4|3843.9|3837.9|0
1740579000000|2025-02-26 14:10:00|3842.9|3837.4|3841.9|3835.9|3842.9|3837.4|3841.9|3835.9|0
1740579300000|2025-02-26 14:15:00|3841.4|3836.4|3839.9|3833.9|3841.4|3836.4|3839.9|3833.4|0
1740579600000|2025-02-26 14:20:00|3840.4|3833.4|3838.4|3831.9|3840.4|3833.9|3838.4|3831.9|0
1740579900000|2025-02-26 14:25:00|3837.4|3832.4|3837.4|3831.4|3837.4|3832.4|3837.4|3830.9|0
1740580200000|2025-02-26 14:30:00|3836.4|3830.9|3834.4|3828.4|3837.4|3831.4|3834.4|3827.9|0
1740580500000|2025-02-26 14:35:00|3833.9|3827.9|3839.9|3827.9|3839.9|3827.9|3833.4|3827.4|0
1740580800000|2025-02-26 14:40:00|3838.9|3828.4|3840.9|3828.9|3840.9|3828.9|3836.4|3828.4|0
1740581100000|2025-02-26 14:45:00|3839.9|3829.4|3842.4|3833.9|3842.4|3833.9|3837.4|3829.4|0
1740581400000|2025-02-26 14:50:00|3841.9|3834.4|3843.9|3836.9|3845.4|3836.9|3841.9|3834.4|0
1740581700000|2025-02-26 14:55:00|3843.4|3836.4|3845.9|3833.4|3845.9|3836.4|3840.9|3833.4|0
1740582000000|2025-02-26 15:00:00|3845.4|3832.9|3839.9|3833.9|3845.4|3834.9|3839.9|3831.9|0
1740582300000|2025-02-26 15:05:00|3839.4|3833.4|3838.9|3831.9|3839.4|3833.9|3837.9|3831.4|0
1740582600000|2025-02-26 15:10:00|3839.4|3832.4|3841.9|3833.9|3841.9|3833.9|3839.4|3832.4|0
1740582900000|2025-02-26 15:15:00|3841.4||3840.9||3841.4||3840.9||0
1740583200000|2025-02-26 15:20:00|3840.4|3833.4|3838.9|3832.9|3840.4|3833.9|3838.9|3832.4|0
1740583500000|2025-02-26 15:25:00|3838.4|3832.4|3832.4|3826.9|3838.4|3832.4|3832.4|3826.4|0
1740583800000|2025-02-26 15:30:00|3832.9|3827.4|3836.9|3828.9|3837.4|3828.9|3832.9|3827.4|0
1740584100000|2025-02-26 15:35:00|3837.4|3831.9|3834.4|3828.9|3837.9|3832.4|3834.4|3828.4|10
1740584400000|2025-02-26 15:40:00|3834.9|3828.4|3836.9|3828.9|3836.9|3828.9|3834.9|3828.4|0
1740584700000|2025-02-26 15:45:00|3837.4|3829.4|3837.9|3829.9|3837.9|3829.9|3836.9|3829.4|0
1740585000000|2025-02-26 15:50:00|3837.4||3837.9||3837.9||3836.9||0
1740585300000|2025-02-26 15:55:00|3838.4|3830.9|3838.9|3830.9|3838.9|3830.9|3837.9|3830.9|0
1740585600000|2025-02-26 16:00:00|3839.9|3831.4|3840.9|3833.9|3841.4|3833.9|3839.9|3831.4|0
1740585900000|2025-02-26 16:05:00|3841.4|3834.4|3841.9|3834.9|3842.9|3834.9|3841.4|3834.4|0
1740586200000|2025-02-26 16:10:00|3841.4||3840.9||3841.4||3840.9||0
1740586500000|2025-02-26 16:15:00|3839.9|3834.4|3839.4|3833.9|3839.9|3834.4|3839.4|3833.4|0
1740586800000|2025-02-26 16:20:00|3839.9||3841.9||3841.9||3839.9||0
1740587100000|2025-02-26 16:25:00|3842.4|3833.4|3841.9|3832.9|3842.4|3833.9|3841.9|3831.9|83
1740587400000|2025-02-26 16:30:00|3843.9|3828.4|3846.4|3819.9|3850.9|3828.4|3842.9|3775.9|0
1740587700000|2025-02-26 16:35:00|3845.9|3820.9|3849.9|3823.9|3855.9|3829.4|3843.9|3820.9|0
1740588000000|2025-02-26 16:40:00|3855.9|3824.4|3896.9|3778.9|3896.9|3829.4|3849.9|3778.9|0
1740588300000|2025-02-26 16:45:00|3894.9|3776.9|3894.9|3776.9|3894.9|3776.9|3894.9|3776.9|0
1740588600000|2025-02-26 16:50:00|3900.9|3771.4|3850.9|3824.4|3900.9|3825.9|3848.4|3771.4|0
1740588900000|2025-02-26 16:55:00|3850.4|3818.4|3890.9|3772.9|3894.9|3824.4|3846.4|3772.9|0
1740589200000|2025-02-26 17:00:00|3892.9|3770.9|3849.4|3817.4|3894.9|3822.9|3843.9|3770.9|0
1740589500000|2025-02-26 17:05:00|3848.9|3817.9|3851.4|3822.9|3851.9|3822.9|3843.9|3816.9|0
1740589800000|2025-02-26 17:10:00|3850.9|3816.9|3851.4|3819.4|3851.9|3824.9|3845.9|3816.9|0
1740590100000|2025-02-26 17:15:00|3850.9|3819.9|3849.4|3820.4|3851.9|3824.9|3843.9|3816.9|0
1740590400000|2025-02-26 17:20:00|3848.9|3820.9|3849.4|3817.4|3851.9|3824.9|3843.9|3816.9|0
1740590700000|2025-02-26 17:25:00|3848.4|3817.9|3846.4|3817.9|3852.4|3823.4|3843.9|3816.9|0
1740591000000|2025-02-26 17:30:00|3852.4|3818.4|3888.9|3768.9|3892.9|3825.4|3842.4|3766.9|0
1740591300000|2025-02-26 17:35:00|3886.9|3766.9|3882.9|3764.4|3886.9|3768.9|3882.9|3764.4|0
1740591600000|2025-02-26 17:40:00|3880.9|3762.4|3882.9|3764.4|3882.9|3764.4|3880.9|3762.4|0
1740591900000|2025-02-26 17:45:00|3884.9|3766.4|3882.9|3764.4|3884.9|3766.4|3880.9|3762.4|0
1740592200000|2025-02-26 17:50:00|3880.9|3762.4|3878.9|3760.4|3880.9|3762.4|3878.9|3760.4|0
1740592500000|2025-02-26 17:55:00|3876.9|3758.4|3876.9|3758.4|3876.9|3758.4|3876.9|3758.4|0
1740592800000|2025-02-26 18:00:00|3874.4|3756.4|3874.4|3756.4|3874.4|3756.4|3874.4|3756.4|0
1740593100000|2025-02-26 18:05:00|3872.4|3753.9|3872.4|3753.9|3872.4|3753.9|3872.4|3753.9|0
1740593400000|2025-02-26 18:10:00|3874.4|3756.4|3874.4|3756.4|3874.4|3756.4|3874.4|3756.4|0
1740593700000|2025-02-26 18:15:00|3872.4|3753.9|3874.4|3756.4|3874.4|3756.4|3872.4|3753.9|0
1740594000000|2025-02-26 18:20:00|3876.4|3758.4|3876.4|3758.4|3876.4|3758.4|3876.4|3758.4|0
1740594300000|2025-02-26 18:25:00|3874.4|3756.4|3870.4|3751.9|3874.4|3756.4|3870.4|3751.9|0
1740594600000|2025-02-26 18:30:00|3872.4||3870.4||3872.4||3870.4||0
1740595200000|2025-02-26 18:40:00|3868.4|3749.9|3868.4|3749.9|3868.4|3749.9|3868.4|3749.9|0
1740595500000|2025-02-26 18:45:00|3866.4|3747.9|3866.4|3747.9|3866.4|3747.9|3866.4|3747.9|0
1740595800000|2025-02-26 18:50:00|3864.4|3745.9|3864.4|3745.9|3864.4|3745.9|3864.4|3745.9|0
1740596100000|2025-02-26 18:55:00|3862.4|3743.9|3864.4|3745.9|3864.4|3745.9|3862.4|3743.9|0
1740596400000|2025-02-26 19:00:00|3866.4|3748.4|3864.4|3746.4|3866.4|3748.4|3864.4|3746.4|0
1740596700000|2025-02-26 19:05:00|3862.4|3744.4|3862.4|3744.4|3862.4|3744.4|3862.4|3744.4|0
1740597000000|2025-02-26 19:10:00|3864.4||3864.4||3864.4||3864.4||0
1740597300000|2025-02-26 19:15:00||3746.4||3746.4||3746.4||3744.4|0
1740597600000|2025-02-26 19:20:00|3866.4|3748.4|3866.4|3748.4|3866.4|3748.4|3866.4|3748.4|0
1740598200000|2025-02-26 19:30:00|3868.4|3750.4|3868.4|3750.4|3868.4|3750.4|3868.4|3750.4|0
1740598800000|2025-02-26 19:40:00|3870.4|3752.4|3870.4|3752.4|3870.4|3752.4|3870.4|3752.4|0
1740599400000|2025-02-26 19:50:00|3868.4|3750.4|3868.4|3750.4|3868.4|3750.4|3868.4|3750.4|0
1740599700000|2025-02-26 19:55:00|3866.4|3748.4|3864.4|3746.4|3866.4|3748.4|3864.4|3746.4|0
1740600000000|2025-02-26 20:00:00|3866.4||3864.4||3866.4||3864.4||0
1740600300000|2025-02-26 20:05:00|3866.4|3748.4|3866.4|3748.4|3866.4|3748.4|3866.4|3748.4|0
1740601200000|2025-02-26 20:20:00|3868.4||3868.4||3868.4||3868.4||0
1740601500000|2025-02-26 20:25:00||3750.4||3750.4||3750.4||3750.4|0
1740601800000|2025-02-26 20:30:00|3866.4|3748.4|3866.4|3748.4|3866.4|3748.4|3866.4|3748.4|0
1740602100000|2025-02-26 20:35:00|3868.4|3750.4|3868.4|3750.4|3868.4|3750.4|3868.4|3750.4|0
1740602400000|2025-02-26 20:40:00|3870.4|3752.4|3870.4|3752.4|3870.4|3752.4|3870.4|3752.4|0
1740602700000|2025-02-26 20:45:00|3872.4|3754.4|3872.4|3754.4|3872.4|3754.4|3872.4|3754.4|0
1740603000000|2025-02-26 20:50:00|3870.4|3752.4|3870.4|3752.4|3870.4|3752.4|3870.4|3752.4|0
1740639600000|2025-02-27 07:00:00|3847.8|3786.8|3874.3|3755.3|3874.3|3786.8|3845.8|3755.3|0
1740642000000|2025-02-27 07:40:00|3867.3|3736.3|3867.3|3736.3|3867.3|3736.3|3867.3|3736.3|0
1740642600000|2025-02-27 07:50:00|3902.3|3726.8|3902.3|3726.8|3902.3|3726.8|3902.3|3726.8|0
1740642900000|2025-02-27 07:55:00|3889.8|3739.3|3843.3|3751.3|3889.8|3751.3|3843.3|3733.3|0
1740643200000|2025-02-27 08:00:00|3842.8|3752.3|3864.8|3732.8|3867.8|3776.3|3818.3|3725.8|0
1740643800000|2025-02-27 08:10:00|3863.8|3733.3|3863.8|3733.8|3863.8|3733.8|3863.8|3733.3|0
1740644100000|2025-02-27 08:15:00|3854.3|3735.3|3799.3|3744.3|3854.3|3791.3|3797.8|3731.3|0
1740644400000|2025-02-27 08:20:00|3798.3|3744.8|3804.8|3796.3|3805.8|3796.3|3798.3|3731.3|0
1740644700000|2025-02-27 08:25:00|3804.3|3796.8|3800.8|3793.3|3804.3|3797.3|3800.8|3793.3|0
1740645000000|2025-02-27 08:30:00|3800.3|3792.3|3800.8|3793.3|3802.3|3794.3|3799.8|3792.3|0
1740645300000|2025-02-27 08:35:00|3799.8|3792.8|3794.8|3787.3|3799.8|3792.8|3794.8|3787.3|0
1740645600000|2025-02-27 08:40:00|3793.8|3786.3|3794.3|3786.8|3794.3|3786.8|3792.8|3785.3|0
1740645900000|2025-02-27 08:45:00|3793.8|3786.3|3794.8|3786.8|3794.8|3786.8|3793.8|3786.3|0
1740646200000|2025-02-27 08:50:00|3794.3|3786.3|3793.8|3785.8|3794.3|3786.3|3792.8|3785.3|0
1740646500000|2025-02-27 08:55:00|3794.3|3786.8|3797.8|3789.8|3797.8|3789.8|3793.8|3786.8|0
1740646800000|2025-02-27 09:00:00|3798.3|3790.8|3800.8|3792.8|3800.8|3792.8|3798.3|3790.8|0
1740647100000|2025-02-27 09:05:00|3799.8|3798.3|3799.8|3791.8|3799.8|3798.3|3798.8|3791.3|1
1740647400000|2025-02-27 09:10:00|3798.8|3791.3|3796.8|3790.8|3798.8|3791.8|3796.8|3790.3|0
1740647700000|2025-02-27 09:15:00|3797.3|3790.3|3797.8|3790.8|3797.8|3790.8|3796.8|3790.3|0
1740648000000|2025-02-27 09:20:00|3798.3|3790.3|3798.8|3790.8|3798.8|3790.8|3798.3|3790.3|0
1740648300000|2025-02-27 09:25:00|3799.3|3791.8|3805.8|3797.8|3806.3|3797.8|3799.3|3791.8|0
1740648600000|2025-02-27 09:30:00|3805.3|3797.3|3803.8|3797.3|3805.3|3797.8|3803.8|3797.3|0
1740648900000|2025-02-27 09:35:00|3802.8|3796.8|3803.8|3796.8|3803.8|3796.8|3802.8|3795.3|0
1740649500000|2025-02-27 09:45:00|3802.8|3796.3|3802.8|3796.8|3802.8|3796.8|3802.8|3796.3|0
1740649800000|2025-02-27 09:50:00|3803.3||3803.8||3804.3||3803.3||0
1740650100000|2025-02-27 09:55:00|3804.3||3803.8||3804.3||3803.8||0
1740650400000|2025-02-27 10:00:00|3804.3|3797.8|3802.8|3795.8|3804.8|3797.8|3802.8|3795.8|0
1740650700000|2025-02-27 10:05:00|3805.3|3792.8|3801.3|3793.8|3806.3|3793.8|3800.8|3739.3|0
1740651000000|2025-02-27 10:10:00|3801.8|3794.3|3802.3|3794.8|3802.8|3794.8|3801.8|3794.3|0
1740651300000|2025-02-27 10:15:00|3802.8|3795.8|3805.3|3797.8|3805.8|3797.8|3802.3|3795.8|0
1740651600000|2025-02-27 10:20:00|3805.8|3798.8|3807.8|3800.8|3807.8|3800.8|3805.8|3798.8|0
1740651900000|2025-02-27 10:25:00|3807.3|3800.3|3804.3|3797.8|3807.3|3800.3|3804.3|3797.8|0
1740652200000|2025-02-27 10:30:00|3803.3|3797.3|3800.8|3792.8|3803.3|3797.3|3799.3|3792.8|0
1740652500000|2025-02-27 10:35:00|3801.3|3793.3|3801.3|3794.8|3801.8|3794.8|3801.3|3793.3|0
1740652800000|2025-02-27 10:40:00|3801.8||3801.3||3801.8||3801.3||0
1740653100000|2025-02-27 10:45:00||3794.3||3793.8||3794.3||3793.8|0
1740653700000|2025-02-27 10:55:00|3801.8|3794.8|3802.3|3794.8|3802.3|3794.8|3801.8|3794.8|0
1740654000000|2025-02-27 11:00:00|3802.8|3795.3|3802.3|3795.8|3802.8|3795.8|3802.3|3795.3|0
1740654300000|2025-02-27 11:05:00|3802.8|3796.3|3805.3|3797.8|3805.3|3797.8|3802.8|3796.3|0
1740654600000|2025-02-27 11:10:00|3805.8|3798.3|3806.3|3799.8|3806.8|3799.8|3805.8|3798.3|0
1740654900000|2025-02-27 11:15:00|3806.8|3800.8|3809.3|3801.8|3809.3|3801.8|3806.8|3800.8|0
1740655200000|2025-02-27 11:20:00|3809.8|3802.3|3809.3|3802.8|3809.8|3802.8|3809.3|3802.3|0
1740655500000|2025-02-27 11:25:00|3809.8|3803.8|3808.8|3802.8|3810.8|3803.8|3808.8|3802.3|0
1740655800000|2025-02-27 11:30:00||3802.3||3802.8||3802.8||3802.3|0
1740656100000|2025-02-27 11:35:00|3809.3||3809.3||3809.8||3808.8||0
1740656400000|2025-02-27 11:40:00|3809.8||3810.3||3810.3||3809.3||0
1740657300000|2025-02-27 11:55:00|3810.8|3803.3|3812.3|3804.8|3812.3|3804.8|3810.8|3803.3|0
1740657600000|2025-02-27 12:00:00|3815.3|3747.3|3815.8|3807.8|3867.3|3807.8|3814.8|3747.3|0
1740657900000|2025-02-27 12:05:00||3808.3||3808.8||3808.8||3808.3|0
1740658200000|2025-02-27 12:10:00|3816.8|3808.3|3815.8|3808.8|3816.8|3808.8|3815.8|3808.3|0
1740658500000|2025-02-27 12:15:00|3815.3|3808.3|3814.8|3808.8|3815.3|3808.8|3814.8|3808.3|0
1740658800000|2025-02-27 12:20:00|3813.8|3808.3|3812.8|3805.8|3813.8|3808.8|3812.8|3805.8|0
1740659100000|2025-02-27 12:25:00|3813.3||3813.3||3813.3||3813.3||0
1740659400000|2025-02-27 12:30:00|3813.8|3806.3|3814.8|3807.8|3814.8|3807.8|3813.8|3806.3|0
1740659700000|2025-02-27 12:35:00|3817.3|3805.3|3815.8|3808.3|3817.3|3808.3|3815.8|3800.8|0
1740660000000|2025-02-27 12:40:00|3816.3|3808.8|3817.3|3810.3|3817.8|3810.3|3816.3|3808.8|0
1740660300000|2025-02-27 12:45:00|3816.8|3809.8|3814.3|3808.3|3816.8|3809.8|3814.3|3807.8|0
1740660600000|2025-02-27 12:50:00|3813.3|3807.8|3812.3|3806.3|3813.3|3807.8|3812.3|3805.8|0
1740660900000|2025-02-27 12:55:00|3812.8|3805.8|3813.3|3806.3|3813.3|3806.3|3812.8|3805.8|0
1740661200000|2025-02-27 13:00:00|3813.8|3805.8|3813.3|3805.3|3813.8|3805.8|3813.3|3805.3|0
1740661500000|2025-02-27 13:05:00|3812.8|3804.8|3812.3|3805.3|3812.8|3805.3|3812.3|3804.8|0
1740662100000|2025-02-27 13:15:00|3814.3|3801.3|3813.8|3805.3|3815.3|3805.3|3813.8|3798.8|0
1740662400000|2025-02-27 13:20:00|3813.3|3804.8|3809.8|3802.3|3813.3|3804.8|3809.8|3802.3|0
1740662700000|2025-02-27 13:25:00|3809.3|3801.8|3811.3|3799.3|3811.3|3802.3|3808.8|3799.3|0
1740663000000|2025-02-27 13:30:00|3809.8|3798.8|3803.8|3797.3|3809.8|3799.3|3803.8|3795.8|0
1740663300000|2025-02-27 13:35:00|3802.8|3796.8|3805.8|3798.3|3805.8|3798.3|3802.8|3796.3|0
1740663600000|2025-02-27 13:40:00|3806.3|3799.3|3807.8|3800.3|3808.3|3800.3|3805.8|3799.3|0
1740663900000|2025-02-27 13:45:00|3807.3|3799.8|3794.8|3788.3|3807.3|3799.8|3794.8|3786.3|0
1740664200000|2025-02-27 13:50:00|3793.8|3787.3|3792.8|3785.3|3796.8|3789.3|3792.8|3784.8|0
1740664500000|2025-02-27 13:55:00|3793.3|3785.8|3797.8|3791.3|3798.3|3791.3|3793.3|3785.8|0
1740664800000|2025-02-27 14:00:00|3798.3|3790.8|3800.8|3794.3|3801.3|3794.3|3798.3|3790.3|0
1740665100000|2025-02-27 14:05:00|3800.3|3793.8|3799.8|3793.3|3800.3|3794.3|3799.8|3792.3|0
1740665400000|2025-02-27 14:10:00|3800.3|3792.8|3803.8|3796.3|3803.8|3796.3|3800.3|3792.8|0
1740665700000|2025-02-27 14:15:00|3804.3|3796.8|3804.8|3798.3|3805.3|3798.3|3803.8|3796.8|0
1740666000000|2025-02-27 14:20:00|3805.3|3798.8|3805.8|3799.3|3806.3|3799.3|3805.3|3798.8|0
1740666300000|2025-02-27 14:25:00|3806.3|3798.8|3805.8|3798.3|3806.3|3799.3|3805.8|3798.3|0
1740666600000|2025-02-27 14:30:00|3804.8|3797.8|3800.8|3794.3|3804.8|3797.8|3800.8|3794.3|0
1740666900000|2025-02-27 14:35:00|3799.8|3793.8|3793.8|3786.3|3800.3|3793.8|3793.8|3786.3|0
1740667200000|2025-02-27 14:40:00|3792.8|3785.8|3787.8|3780.8|3792.8|3785.8|3787.8|3780.8|0
1740667500000|2025-02-27 14:45:00|3786.8|3780.3|3785.8|3777.8|3789.8|3781.8|3784.8|3777.3|0
1740667800000|2025-02-27 14:50:00|3786.3|3778.3|3783.8|3776.8|3786.8|3779.8|3783.8|3776.3|0
1740668100000|2025-02-27 14:55:00|3783.3|3776.3|3781.8|3769.3|3783.3|3776.3|3777.8|3769.3|0
1740668400000|2025-02-27 15:00:00|3781.3|3768.8|3772.8|3765.3|3781.3|3768.8|3769.8|3761.8|0
1740668700000|2025-02-27 15:05:00|3773.8|3765.8|3775.8|3768.3|3776.3|3769.3|3773.8|3765.8|0
1740669000000|2025-02-27 15:10:00|3776.3|3769.3|3782.8|3775.8|3783.3|3776.3|3776.3|3769.3|0
1740669300000|2025-02-27 15:15:00|3783.3|3776.3|3783.8|3777.3|3784.3|3777.3|3781.8|3774.8|0
1740669600000|2025-02-27 15:20:00|3784.3|3778.3|3789.3|3781.3|3791.8|3784.3|3783.8|3778.3|0
1740669900000|2025-02-27 15:25:00|3788.8|3780.8|3844.3|3732.3|3844.3|3781.3|3788.3|3723.3|0
1740670200000|2025-02-27 15:30:00|3843.3|3732.8|3786.8|3779.3|3843.3|3781.3|3785.8|3732.8|0
1740670500000|2025-02-27 15:35:00|3787.3|3779.8|3790.3|3784.3|3790.8|3784.3|3787.3|3779.8|0
1740670800000|2025-02-27 15:40:00|3790.8|3783.8|3793.3|3787.3|3793.8|3787.3|3790.8|3783.8|0
1740671100000|2025-02-27 15:45:00|3795.3|3786.8|3793.3|3784.8|3848.8|3786.8|3793.3|3725.3|0
1740671400000|2025-02-27 15:50:00|3792.8|3783.8|3790.3|3782.8|3792.8|3784.8|3790.3|3782.8|0
1740671700000|2025-02-27 15:55:00|3789.8|3783.3|3789.3|3781.8|3789.8|3783.8|3789.3|3781.8|0
1740672000000|2025-02-27 16:00:00|3788.8|3780.8|3788.8|3781.3|3791.3|3781.8|3788.3|3731.3|0
1740672300000|2025-02-27 16:05:00|3789.8|3778.8|3787.8|3781.3|3797.3|3781.3|3782.3|3773.8|11
1740672600000|2025-02-27 16:10:00|3788.3|3782.3|3789.3|3783.3|3789.8|3783.3|3787.8|3782.3|0
1740672900000|2025-02-27 16:15:00|3789.8|3784.3|3791.3|3785.3|3791.8|3785.3|3789.8|3784.3|0
1740673200000|2025-02-27 16:20:00|3791.8||3791.8||3792.3||3791.3||0
1740673500000|2025-02-27 16:25:00|3790.8|3784.8|3790.3|3782.8|3790.8|3784.8|3790.3|3782.8|0
1740673800000|2025-02-27 16:30:00|3790.8|3779.3|3799.3|3771.3|3825.8|3779.3|3790.8|3723.3|0
1740674100000|2025-02-27 16:35:00|3800.3||3804.8||3805.3||3797.3||0
1740674400000|2025-02-27 16:40:00|3804.3||3799.3||3804.8||3797.3||0
1740674700000|2025-02-27 16:45:00|3798.8||3802.8||3803.3||3797.3||0
1740675000000|2025-02-27 16:50:00|3847.3|3727.3|3840.3|3723.3|3847.3|3727.3|3840.3|3723.3|0
1740675300000|2025-02-27 16:55:00|3838.3|3721.3|3838.3|3721.3|3838.3|3721.3|3838.3|3721.3|0
1740675600000|2025-02-27 17:00:00|3840.3|3723.3|3840.3|3723.3|3840.3|3723.3|3840.3|3723.3|0
1740675900000|2025-02-27 17:05:00|3838.3||3838.3||3838.3||3838.3||0
1740676200000|2025-02-27 17:10:00||3721.3||3721.3||3721.3||3721.3|0
1740676500000|2025-02-27 17:15:00|3836.3|3719.3|3834.3|3717.3|3836.3|3719.3|3834.3|3717.3|0
1740676800000|2025-02-27 17:20:00|3832.3|3719.3|3836.3|3719.3|3836.3|3719.3|3832.3|3719.3|0
1740677100000|2025-02-27 17:25:00|3838.3|3721.3|3838.3|3723.3|3838.3|3723.3|3838.3|3721.3|0
1740677400000|2025-02-27 17:30:00|3840.3||3840.3||3840.3||3840.3||0
1740677700000|2025-02-27 17:35:00||3725.3||3725.3||3725.3||3725.3|0
1740678000000|2025-02-27 17:40:00|3838.3|3723.3|3836.3|3719.3|3838.3|3723.3|3836.3|3719.3|0
1740678300000|2025-02-27 17:45:00|3838.3|3721.3|3838.3|3721.3|3838.3|3721.3|3838.3|3721.3|0
1740678600000|2025-02-27 17:50:00|3836.3|3723.3|3838.3|3723.3|3838.3|3723.3|3836.3|3723.3|0
1740679200000|2025-02-27 18:00:00|3840.3|3725.3|3842.3|3725.3|3842.3|3725.3|3840.3|3725.3|0
1740679800000|2025-02-27 18:10:00|3844.3|3727.3|3844.3|3729.3|3844.3|3729.3|3844.3|3727.3|0
1740680100000|2025-02-27 18:15:00||3727.3||3729.3||3729.3||3727.3|0
1740680400000|2025-02-27 18:20:00|3846.8||3846.8||3846.8||3846.8||0
1740680700000|2025-02-27 18:25:00||3731.3||3729.3||3731.3||3729.3|0
1740681000000|2025-02-27 18:30:00||3731.3||3731.3||3731.3||3731.3|0
1740681300000|2025-02-27 18:35:00|3848.8||3848.8||3848.8||3848.8||0
1740681600000|2025-02-27 18:40:00||3733.3||3731.3||3733.3||3731.3|0
1740682200000|2025-02-27 18:50:00|3846.8|3729.3|3848.8|3731.3|3848.8|3731.3|3846.8|3729.3|0
1740682500000|2025-02-27 18:55:00|3846.8|3729.3|3846.8|3729.3|3846.8|3729.3|3846.8|3729.3|0
1740682800000|2025-02-27 19:00:00|3844.3||3844.3||3844.3||3844.3||0
1740683400000|2025-02-27 19:10:00|3842.3|3727.3|3842.3|3725.3|3842.3|3727.3|3842.3|3725.3|0
1740683700000|2025-02-27 19:15:00|3840.3|3723.3|3840.3|3723.3|3840.3|3723.3|3840.3|3723.3|0
1740684000000|2025-02-27 19:20:00|3838.3|3725.3|3838.3|3721.3|3838.3|3725.3|3838.3|3721.3|0
1740684300000|2025-02-27 19:25:00|3836.3|3719.3|3834.3|3719.3|3836.3|3719.3|3834.3|3719.3|0
1740684600000|2025-02-27 19:30:00|3832.3|3717.3|3828.3|3710.8|3832.3|3717.3|3826.3|3708.8|0
1740684900000|2025-02-27 19:35:00|3830.3|3712.8|3828.3|3732.8|3830.3|3732.8|3828.3|3712.8|0
1740685200000|2025-02-27 19:40:00|3826.3|3706.8|3826.3|3708.8|3826.3|3708.8|3822.3|3706.8|0
1740685500000|2025-02-27 19:45:00|3828.3|3710.8|3824.3|3708.8|3828.3|3710.8|3824.3|3708.8|0
1740685800000|2025-02-27 19:50:00|3826.3|3710.8|3826.3|3711.3|3828.3|3713.3|3824.3|3709.3|0
1740686100000|2025-02-27 19:55:00|3828.3||3828.3||3828.3||3828.3||0
1740686400000|2025-02-27 20:00:00|3826.3|3709.3|3820.3|3705.3|3826.3|3709.3|3820.3|3705.3|0
1740686700000|2025-02-27 20:05:00|3822.3||3822.3||3822.3||3822.3||0
1740687000000|2025-02-27 20:10:00|3820.3|3703.3|3817.8|3703.3|3820.3|3703.3|3817.8|3700.8|0
1740687300000|2025-02-27 20:15:00|3820.3||3819.8||3820.3||3817.8||0
1740687600000|2025-02-27 20:20:00|3821.8|3705.3|3821.8|3705.3|3821.8|3707.3|3821.8|3705.3|0
1740687900000|2025-02-27 20:25:00|3819.8|3703.3|3819.8|3703.3|3819.8|3703.3|3819.8|3703.3|0
1740688200000|2025-02-27 20:30:00|3821.8|3705.8|3823.8|3707.8|3823.8|3707.8|3821.8|3705.8|0
1740688500000|2025-02-27 20:35:00|3826.3|3709.8|3824.3|3707.8|3826.3|3709.8|3824.3|3707.8|0
1740688800000|2025-02-27 20:40:00|3822.3|3705.8|3822.3|3705.8|3822.3|3705.8|3822.3|3705.8|0
1740689100000|2025-02-27 20:45:00||3703.8||3705.8||3705.8||3703.8|0
1740689400000|2025-02-27 20:50:00|3824.3|3707.8|3822.3|3705.8|3824.3|3707.8|3822.3|3705.8|0
1740689700000|2025-02-27 20:55:00|3824.3|3707.8|3822.3|3705.8|3824.3|3707.8|3822.3|3705.8|0
1740726000000|2025-02-28 07:00:00|3774.1|3712.1|3801.6|3684.6|3801.6|3712.1|3768.1|3684.6|0
1740728100000|2025-02-28 07:35:00|3809.1|3686.6|3809.1|3672.1|3809.1|3686.6|3809.1|3672.1|0
1740729000000|2025-02-28 07:50:00|3847.1|3606.6|3834.6|3656.6|3859.6|3656.6|3834.6|3606.6|0
1740729300000|2025-02-28 07:55:00|3822.1|3669.1|3773.6|3691.1|3822.1|3691.1|3773.6|3669.1|0
1740729600000|2025-02-28 08:00:00|3773.1|3692.1|3812.6|3729.6|3818.6|3745.1|3763.6|3690.1|0
1740729900000|2025-02-28 08:05:00|3811.6|3730.1|3750.6|3741.6|3811.6|3741.6|3750.6|3699.6|0
1740730200000|2025-02-28 08:10:00|3749.1|3742.1|3740.1|3732.6|3749.1|3742.6|3739.1|3730.1|0
1740730500000|2025-02-28 08:15:00|3740.6|3732.1|3796.6|3688.6|3799.1|3736.6|3740.6|3686.6|0
1740730800000|2025-02-28 08:20:00|3795.6|3689.1|3746.1|3739.6|3795.6|3741.6|3746.1|3689.1|0
1740731100000|2025-02-28 08:25:00|3746.6|3740.6|3749.6|3742.6|3750.1|3742.6|3746.1|3740.6|0
1740731400000|2025-02-28 08:30:00|3750.1|3742.1|3752.6|3745.6|3753.1|3745.6|3749.6|3741.6|0
1740731700000|2025-02-28 08:35:00|3753.1|3746.6|3753.1|3745.6|3753.6|3746.6|3753.1|3745.1|0
1740732000000|2025-02-28 08:40:00|3752.6|3745.1|3748.1|3740.6|3752.6|3745.1|3748.1|3740.6|0
1740732300000|2025-02-28 08:45:00|3748.6|3740.1|3748.6|3741.6|3748.6|3741.6|3748.6|3740.1|0
1740732600000|2025-02-28 08:50:00|3749.1|3742.1|3753.1|3746.6|3753.6|3746.6|3749.1|3742.1|0
1740732900000|2025-02-28 08:55:00|3753.6||3753.1||3753.6||3753.1||0
1740733200000|2025-02-28 09:00:00|3752.1|3746.1|3747.1|3739.6|3752.1|3746.1|3747.1|3739.6|0
1740733500000|2025-02-28 09:05:00|3747.6|3740.6|3751.1|3744.6|3751.6|3744.6|3747.1|3740.6|0
1740733800000|2025-02-28 09:10:00|3751.6|3745.6|3757.1|3750.6|3757.6|3750.6|3751.6|3745.6|0
1740734100000|2025-02-28 09:15:00|3757.6|3751.6|3759.6|3751.6|3760.1|3753.6|3757.1|3751.6|0
1740734400000|2025-02-28 09:20:00|3758.1|3751.1|3757.1|3749.6|3758.1|3751.1|3757.1|3749.1|0
1740734700000|2025-02-28 09:25:00|3756.1|3749.1|3756.6|3749.6|3756.6|3749.6|3756.1|3749.1|0
1740735000000|2025-02-28 09:30:00|3757.1|3750.1|3757.1|3750.6|3757.6|3750.6|3757.1|3750.1|0
1740735300000|2025-02-28 09:35:00|3759.6|3747.6|3759.1|3751.6|3759.6|3751.6|3759.1|3744.1|0
1740735600000|2025-02-28 09:40:00|3758.1|3751.1|3757.1|3749.6|3758.1|3751.6|3757.1|3749.1|0
1740735900000|2025-02-28 09:45:00|3757.6|3750.1|3759.6|3752.6|3759.6|3752.6|3757.6|3750.1|0
1740736200000|2025-02-28 09:50:00|3760.1|3753.1|3761.6|3755.6|3762.1|3755.6|3760.1|3753.1|0
1740736500000|2025-02-28 09:55:00|3760.6|3755.1|3760.6|3753.6|3760.6|3755.1|3760.6|3753.6|0
1740736800000|2025-02-28 10:00:00|3761.1|3754.6|3761.6|3754.6|3761.6|3754.6|3760.6|3753.1|0
1740737100000|2025-02-28 10:05:00|3762.1|3755.1|3764.6|3758.1|3765.1|3758.6|3762.1|3755.1|0
1740737400000|2025-02-28 10:10:00|3764.1|3757.6|3760.6|3752.6|3764.1|3757.6|3760.6|3752.6|0
1740737700000|2025-02-28 10:15:00|3759.6|3752.1|3760.6|3753.6|3760.6|3753.6|3758.6|3751.6|0
1740738000000|2025-02-28 10:20:00|3763.6|3748.1|3762.1|3753.6|3764.6|3753.6|3762.1|3748.1|0
1740738300000|2025-02-28 10:25:00|3761.6|3753.1|3760.1|3752.6|3761.6|3753.6|3760.1|3752.6|0
1740738600000|2025-02-28 10:30:00|3760.6|3753.1|3760.6|3753.6|3760.6|3753.6|3760.1|3753.1|0
1740738900000|2025-02-28 10:35:00|3761.1|3754.1|3763.1|3756.6|3763.1|3756.6|3761.1|3754.1|0
1740739200000|2025-02-28 10:40:00|3763.6|3758.6|3763.1|3760.1|3763.6|3760.1|3763.1|3758.6|3
1740739500000|2025-02-28 10:45:00|3763.6|3760.6|3764.1|3758.6|3764.1|3760.6|3763.6|3758.1|7
1740739800000|2025-02-28 10:50:00|3763.6|3758.1|3763.6|3756.6|3763.6|3758.1|3763.6|3756.6|0
1740740100000|2025-02-28 10:55:00|3762.6|3756.1|3762.6|3755.6|3762.6|3756.1|3762.6|3755.6|0
1740740400000|2025-02-28 11:00:00|3763.1|3756.1|3764.1|3757.6|3764.1|3757.6|3763.1|3756.1|0
1740740700000|2025-02-28 11:05:00|3763.6||3764.6||3764.6||3763.6||0
1740741000000|2025-02-28 11:10:00|3764.1|3757.1|3763.1|3756.1|3764.1|3757.1|3763.1|3756.1|0
1740741300000|2025-02-28 11:15:00|3762.6|3755.6|3761.1|3754.6|3762.6|3755.6|3761.1|3754.6|0
1740741600000|2025-02-28 11:20:00|3761.6||3761.1||3761.6||3761.1||0
1740741900000|2025-02-28 11:25:00|3761.6|3755.6|3762.1|3755.6|3762.1|3755.6|3758.6|3755.6|1
1740742200000|2025-02-28 11:30:00|3762.6|3755.1|3761.1|3753.6|3762.6|3755.1|3761.1|3753.6|0
1740742800000|2025-02-28 11:40:00|3762.6|3750.1|3761.1|3752.6|3762.6|3752.6|3761.1|3747.1|0
1740743100000|2025-02-28 11:45:00|3760.1||3760.1||3760.1||3760.1||0
1740743700000|2025-02-28 11:55:00|3762.6|3753.6|3762.1|3753.6|3764.6|3753.6|3762.1|3699.6|0
1740744000000|2025-02-28 12:00:00|3765.6|3750.6|3760.1|3751.6|3766.6|3753.6|3760.1|3700.6|0
1740744300000|2025-02-28 12:05:00|3759.6||3759.1||3759.6||3759.1||0
1740744600000|2025-02-28 12:10:00|3759.6|3752.6|3759.1|3752.1|3759.6|3752.6|3759.1|3752.1|1
1740744900000|2025-02-28 12:15:00||3752.6||3752.6||3752.6||3752.6|0
1740745200000|2025-02-28 12:20:00|3758.6|3752.1|3757.1|3749.6|3758.6|3752.6|3757.1|3749.6|0
1740745500000|2025-02-28 12:25:00|3756.1|3748.6|3755.1|3748.1|3756.1|3748.6|3755.1|3747.6|0
1740745800000|2025-02-28 12:30:00|3754.1|3747.6|3753.1|3746.1|3754.1|3747.6|3753.1|3745.6|0
1740746100000|2025-02-28 12:35:00||3745.6||3745.6||3746.1||3745.6|0
1740746400000|2025-02-28 12:40:00||3746.1||3746.1||3746.1||3745.6|0
1740746700000|2025-02-28 12:45:00|3753.6|3746.6|3754.6|3748.1|3754.6|3748.1|3753.1|3746.6|0
1740747000000|2025-02-28 12:50:00|3755.1|3749.1|3756.1|3749.1|3756.6|3750.1|3755.1|3749.1|0
1740747300000|2025-02-28 12:55:00|3758.6|3743.1|3758.1|3749.6|3758.6|3749.6|3758.1|3743.1|0
1740747600000|2025-02-28 13:00:00|3757.6||3757.1||3757.6||3757.1||0
1740748200000|2025-02-28 13:10:00|3758.6|3743.1|3754.1|3746.6|3758.6|3748.6|3754.1|3743.1|0
1740748500000|2025-02-28 13:15:00|3753.6|3746.1|3751.1|3744.6|3753.6|3746.6|3751.1|3744.1|0
1740748800000|2025-02-28 13:20:00|3751.6|3745.1|3752.1|3745.6|3752.6|3745.6|3751.6|3745.1|0
1740749100000|2025-02-28 13:25:00|3754.6|3739.1|3756.1|3744.1|3756.1|3744.6|3753.1|3739.1|0
1740749400000|2025-02-28 13:30:00|3756.6|3744.6|3758.6|3751.1|3759.1|3752.1|3756.6|3744.6|0
1740749700000|2025-02-28 13:35:00|3759.1|3751.6|3759.6|3753.1|3760.1|3753.1|3759.1|3751.6|0
1740750000000|2025-02-28 13:40:00|3760.1|3754.1|3759.1|3752.1|3761.6|3755.1|3759.1|3752.1|0
1740750300000|2025-02-28 13:45:00|3758.6|3751.6|3759.1|3753.1|3759.6|3753.1|3758.1|3751.1|0
1740750600000|2025-02-28 13:50:00||3752.6||3752.1||3752.6||3751.6|0
1740750900000|2025-02-28 13:55:00|3758.6|3751.6|3759.1|3752.1|3759.1|3752.1|3758.1|3751.1|0
1740751200000|2025-02-28 14:00:00|3759.6|3752.6|3760.6|3754.1|3760.6|3754.1|3759.6|3752.6|0
1740751500000|2025-02-28 14:05:00|3761.1|3755.1|3762.6|3757.1|3763.1|3757.1|3761.1|3755.1|0
1740751800000|2025-02-28 14:10:00|3762.1|3756.6|3761.6|3755.1|3762.1|3757.1|3761.6|3754.6|0
1740752100000|2025-02-28 14:15:00||3754.6||3754.1||3754.6||3754.1|0
1740752400000|2025-02-28 14:20:00|3761.1|3753.6|3759.6|3752.1|3761.1|3754.1|3759.6|3751.6|0
1740752700000|2025-02-28 14:25:00|3759.1|3751.6|3757.6|3751.1|3759.1|3751.6|3757.6|3750.6|0
1740753000000|2025-02-28 14:30:00|3757.1|3750.6|3745.1|3738.1|3757.1|3751.1|3745.1|3738.1|0
1740753300000|2025-02-28 14:35:00|3745.6|3738.6|3756.6|3749.6|3757.6|3750.6|3745.6|3738.6|0
1740753600000|2025-02-28 14:40:00|3755.6|3749.1|3758.6|3751.6|3758.6|3751.6|3754.1|3744.1|0
1740753900000|2025-02-28 14:45:00|3757.6|3751.1|3758.6|3750.6|3758.6|3751.6|3757.6|3750.6|0
1740754200000|2025-02-28 14:50:00|3759.1|3751.1|3758.6|3752.6|3759.1|3752.6|3758.6|3751.1|0
1740754500000|2025-02-28 14:55:00|3759.1|3752.1|3760.6|3754.6|3760.6|3754.6|3759.1|3751.6|0
1740754800000|2025-02-28 15:00:00|3761.1|3755.1|3764.6|3757.6|3766.1|3758.6|3760.6|3755.1|0
1740755100000|2025-02-28 15:05:00|3763.6|3757.1|3764.6|3757.6|3764.6|3757.6|3763.6|3756.1|0
1740755400000|2025-02-28 15:10:00|3765.1|3758.1|3766.1|3759.6|3766.6|3759.6|3764.6|3758.1|0
1740755700000|2025-02-28 15:15:00|3765.1|3759.1|3762.1|3754.6|3765.1|3759.1|3762.1|3754.6|0
1740756000000|2025-02-28 15:20:00|3761.1|3754.1|3764.1|3757.6|3764.1|3757.6|3760.1|3753.1|0
1740756300000|2025-02-28 15:25:00|3764.6|3758.6|3768.1|3761.6|3768.1|3761.6|3764.1|3758.6|0
1740756600000|2025-02-28 15:30:00|3767.6|3761.1|3767.6|3759.6|3769.1|3762.6|3767.6|3759.6|0
1740756900000|2025-02-28 15:35:00|3766.1|3759.1|3764.1|3756.6|3766.1|3759.6|3764.1|3756.6|0
1740757200000|2025-02-28 15:40:00|3763.6|3756.1|3762.1|3755.6|3763.6|3756.6|3762.1|3754.6|0
1740757500000|2025-02-28 15:45:00|3762.6|3756.1|3763.1|3755.6|3764.1|3757.6|3762.1|3755.1|0
1740757800000|2025-02-28 15:50:00|3763.6|3756.1|3764.1|3757.6|3764.6|3757.6|3763.6|3756.1|0
1740758100000|2025-02-28 15:55:00|3764.6|3758.6|3765.1|3758.6|3765.1|3758.6|3764.1|3758.6|0
1740758400000|2025-02-28 16:00:00|3765.6|3759.6|3766.6|3760.6|3766.6|3760.6|3765.1|3759.6|0
1740758700000|2025-02-28 16:05:00|3767.1|3761.6|3769.1|3762.6|3769.6|3762.6|3767.1|3761.6|0
1740759000000|2025-02-28 16:10:00|3768.6|3762.1|3766.1|3759.6|3768.6|3762.6|3766.1|3759.6|0
1740759300000|2025-02-28 16:15:00|3765.1|3759.1|3763.1|3757.6|3765.1|3759.1|3763.1|3755.6|0
1740759600000|2025-02-28 16:20:00|3763.6||3765.1||3765.1||3763.6||0
1740759900000|2025-02-28 16:25:00|3764.6|3757.1|3762.6|3755.6|3764.6|3757.1|3762.6|3755.6|0
1740760200000|2025-02-28 16:30:00|3766.6|3748.1|3777.6|3753.1|3812.6|3756.1|3766.6|3705.6|0
1740760500000|2025-02-28 16:35:00|3775.6|3752.1|3785.6|3752.1|3824.1|3760.1|3775.6|3714.1|0
1740760800000|2025-02-28 16:40:00|3784.6|3752.6|3827.1|3712.6|3827.1|3759.6|3780.6|3712.6|0
1740761100000|2025-02-28 16:45:00|3829.1|3714.6|3788.6|3755.1|3831.6|3755.1|3788.6|3711.6|0
1740761400000|2025-02-28 16:50:00|3787.6|3755.6|3829.1|3714.6|3829.1|3756.6|3787.6|3712.6|0
1740761700000|2025-02-28 16:55:00|3827.1|3712.6|3827.1|3712.6|3827.1|3712.6|3827.1|3712.6|0
1740762000000|2025-02-28 17:00:00|3829.1|3714.6|3827.1|3712.6|3829.1|3714.6|3827.1|3712.6|0
1740762300000|2025-02-28 17:05:00|3825.1|3710.6|3825.1|3710.6|3825.1|3710.6|3825.1|3710.6|0
1740762600000|2025-02-28 17:10:00|3827.1||3827.1||3827.1||3827.1||0
1740762900000|2025-02-28 17:15:00|3825.1|3712.6|3829.1|3714.6|3829.1|3714.6|3825.1|3712.6|0
1740763200000|2025-02-28 17:20:00|3827.1|3712.6|3823.1|3708.6|3827.1|3712.6|3823.1|3706.6|0
1740763500000|2025-02-28 17:25:00|3825.1|3710.6|3825.1|3710.6|3825.1|3710.6|3823.1|3708.6|0
1740763800000|2025-02-28 17:30:00|3823.1|3708.6|3823.1|3706.6|3823.1|3708.6|3823.1|3706.6|0
1740764100000|2025-02-28 17:35:00|3821.1||3821.1||3821.1||3821.1||0
1740764400000|2025-02-28 17:40:00|3819.1|3704.6|3815.1|3700.6|3819.1|3704.6|3815.1|3700.6|0
1740764700000|2025-02-28 17:45:00|3813.1|3698.6|3809.1|3692.6|3813.1|3698.6|3809.1|3692.6|0
1740765000000|2025-02-28 17:50:00|3811.1|3694.6|3813.1|3698.6|3813.1|3698.6|3811.1|3694.6|0
1740765300000|2025-02-28 17:55:00|3811.1|3696.6|3807.1|3690.6|3811.1|3696.6|3807.1|3690.6|0
1740765600000|2025-02-28 18:00:00|3809.6|3692.6|3809.6|3694.6|3811.6|3694.6|3809.6|3692.6|0
1740765900000|2025-02-28 18:05:00|3807.6|3692.6|3807.6|3692.6|3807.6|3692.6|3807.6|3692.6|0
1740766200000|2025-02-28 18:10:00|3809.6|3694.6|3809.6|3694.6|3809.6|3694.6|3809.6|3692.6|0
1740766500000|2025-02-28 18:15:00|3811.6|3696.6|3802.6|3686.1|3811.6|3696.6|3799.1|3682.6|0
1740766800000|2025-02-28 18:20:00|3800.6|3688.1|3796.1|3680.1|3800.6|3688.1|3794.1|3680.1|0
1740767100000|2025-02-28 18:25:00|3798.1|3682.1|3804.6|3690.1|3804.6|3690.1|3798.1|3682.1|0
1740767400000|2025-02-28 18:30:00|3807.1|3692.1|3804.6|3690.1|3807.1|3692.1|3802.6|3688.1|0
1740767700000|2025-02-28 18:35:00|3807.1|3688.1|3804.6|3690.1|3807.1|3690.1|3804.6|3688.1|0
1740768000000|2025-02-28 18:40:00|3802.6|3688.1|3798.6|3683.6|3802.6|3688.1|3796.6|3681.6|0
1740768300000|2025-02-28 18:45:00|3801.1|3685.6|3798.6|3683.1|3801.1|3685.6|3794.6|3679.1|0
1740768600000|2025-02-28 18:50:00|3800.6|3685.6|3796.6|3681.6|3800.6|3685.6|3796.6|3681.6|0
1740768900000|2025-02-28 18:55:00|3794.6|3679.6|3786.6|3669.6|3794.6|3679.6|3786.6|3669.6|0
1740769200000|2025-02-28 19:00:00|3784.6|3671.6|3788.6|3673.6|3792.6|3677.6|3784.6|3671.6|0
1740769500000|2025-02-28 19:05:00|3790.6|3675.6|3790.6|3675.6|3790.6|3675.6|3790.6|3675.6|0
1740769800000|2025-02-28 19:10:00|3788.6|3673.6|3788.6|3673.6|3790.6|3675.6|3788.6|3673.6|0
1740770100000|2025-02-28 19:15:00|3790.6|3675.6|3796.6|3682.1|3796.6|3682.1|3790.6|3675.6|0
1740770400000|2025-02-28 19:20:00|3794.6|3680.1|3794.6|3680.1|3794.6|3680.1|3792.6|3678.1|0
1740770700000|2025-02-28 19:25:00|3796.6|3682.1|3794.6|3680.1|3796.6|3682.1|3794.6|3680.1|0
1740771000000|2025-02-28 19:30:00|3796.6|3678.1|3796.6|3682.1|3796.6|3682.1|3796.6|3678.1|0
1740771300000|2025-02-28 19:35:00|3798.6|3684.1|3800.6|3686.1|3800.6|3686.1|3798.6|3684.1|0
1740771600000|2025-02-28 19:40:00|3798.6|3684.1|3802.6|3686.1|3802.6|3686.1|3798.6|3684.1|0
1740771900000|2025-02-28 19:45:00|3804.6|3688.1|3804.6|3690.1|3804.6|3690.1|3804.6|3688.1|0
1740772200000|2025-02-28 19:50:00|3806.6|3692.1|3806.6|3690.1|3808.6|3692.1|3806.6|3690.1|0
1740772500000|2025-02-28 19:55:00|3804.6|3692.1|3806.6|3690.1|3806.6|3692.1|3804.6|3690.1|0
1740772800000|2025-02-28 20:00:00|3808.6|3692.1|3810.6|3694.1|3810.6|3694.1|3808.6|3692.1|0
1740773100000|2025-02-28 20:05:00|3812.6|3696.1|3810.6|3694.1|3812.6|3696.1|3810.6|3694.1|0
1740773400000|2025-02-28 20:10:00||3696.1||3694.1||3696.1||3694.1|0
1740773700000|2025-02-28 20:15:00|3812.6|3696.1|3812.6|3698.1|3812.6|3698.1|3812.6|3696.1|0
1740774000000|2025-02-28 20:20:00||3696.1||3698.1||3698.1||3696.1|0
1740774300000|2025-02-28 20:25:00|3814.6|3700.1|3814.6|3700.1|3814.6|3700.1|3814.6|3700.1|0
1740774600000|2025-02-28 20:30:00|3812.6|3697.6|3812.6|3695.6|3812.6|3697.6|3812.6|3695.6|0
1740774900000|2025-02-28 20:35:00|3810.1|3693.6|3812.1|3695.6|3812.1|3695.6|3808.1|3693.6|0
1740775200000|2025-02-28 20:40:00|3814.1|3697.6|3812.1|3697.6|3814.1|3697.6|3812.1|3697.6|0
1740775500000|2025-02-28 20:45:00|3814.1|3695.6|3814.1|3697.6|3814.1|3697.6|3814.1|3695.6|0
1740775800000|2025-02-28 20:50:00|3816.1|3699.6|3818.1|3703.6|3818.1|3703.6|3816.1|3699.6|0
1740776100000|2025-02-28 20:55:00|3820.1|3705.6|3826.6|3711.6|3826.6|3711.6|3820.1|3705.6|0
1740985200000|2025-03-03 07:00:00|3830|3751|3846|3731|3846|3753|3828|3731|0
1740990300000|2025-03-03 08:25:00|3840|3707|3772.5|3762.5|3840|3762.5|3772.5|3707|0
1740990600000|2025-03-03 08:30:00|3772|3761.5|3771.5|3761.5|3772.5|3761.5|3769.5|3761.5|0
1740990900000|2025-03-03 08:35:00|3771|3762.5|3777.5|3765|3778|3765|3770.5|3762.5|0
1740991200000|2025-03-03 08:40:00|3778|3766.5|3789|3781.5|3789.5|3781.5|3778|3766.5|1
1740991500000|2025-03-03 08:45:00|3789.5|3780.5|3781.5|3774|3790.5|3781|3781.5|3774|0
1740991800000|2025-03-03 08:50:00|3780.5|3774.5|3782.5|3774.5|3782.5|3774.5|3780.5|3773|0
1740992100000|2025-03-03 08:55:00|3783|3775|3787|3778.5|3787|3778.5|3783|3775|0
1740992400000|2025-03-03 09:00:00|3786.5|3779|3788.5|3780.5|3788.5|3780.5|3785.5|3779|0
1740992700000|2025-03-03 09:05:00|3788|3780|3787|3778.5|3788|3780|3785.5|3778.5|0
1740993000000|2025-03-03 09:10:00|3787.5|3779|3792|3783.5|3792.5|3783.5|3787.5|3779|0
1740993300000|2025-03-03 09:15:00|3792.5|3784|3796|3787.5|3796|3787.5|3792.5|3784|0
1740993600000|2025-03-03 09:20:00|3796.5||3796||3796.5||3796||0
1740993900000|2025-03-03 09:25:00|3796.5|3788|3797.5|3788.5|3797.5|3788.5|3796|3788|0
1740994200000|2025-03-03 09:30:00|3798|3789|3800|3792.5|3800.5|3792.5|3798|3789|0
1740994500000|2025-03-03 09:35:00|3799.5|3792|3799|3791.5|3799.5|3792|3797|3790.5|0
1740994800000|2025-03-03 09:40:00|3799.5|3792|3802|3795.5|3802.5|3795.5|3799.5|3792|0
1740995100000|2025-03-03 09:45:00|3802.5|3796.5|3808.5|3801.5|3809|3801.5|3802|3796.5|0
1740995400000|2025-03-03 09:50:00|3809|3802|3811.5|3804.5|3811.5|3804.5|3808.5|3802|0
1740995700000|2025-03-03 09:55:00|3812|3804|3811.5|3804.5|3812|3804.5|3811.5|3804|0
1740996000000|2025-03-03 10:00:00|3812|3804|3808.5|3801.5|3813|3804|3808.5|3801|0
1740996300000|2025-03-03 10:05:00|3807.5|3801|3831|3759.5|3858|3801|3802.5|3744|0
1740996600000|2025-03-03 10:10:00|3830|3760|3801.5|3781|3830|3788.5|3800.5|3747|0
1740996900000|2025-03-03 10:15:00|3802|3781.5|3802.5|3796|3803|3796|3802|3781.5|0
1740997200000|2025-03-03 10:20:00|3803|3796.5|3804.5|3797.5|3805|3798|3802.5|3796.5|0
1740997500000|2025-03-03 10:25:00|3803.5|3797|3802.5|3796|3803.5|3797|3801.5|3795|0
1740997800000|2025-03-03 10:30:00|3803|3796.5|3803.5|3797|3805|3797|3802.5|3796.5|0
1740998100000|2025-03-03 10:35:00|3804|3796.5|3802|3796|3804|3796.5|3801.5|3795.5|0
1740998400000|2025-03-03 10:40:00|3801.5|3795.5|3801.5|3795|3802|3796|3801.5|3795|0
1740998700000|2025-03-03 10:45:00|3801|3794.5|3801.5|3794|3801.5|3794.5|3800.5|3794|0
1740999000000|2025-03-03 10:50:00|3802|3794.5|3802|3794|3802|3795|3800.5|3794|1
1740999300000|2025-03-03 10:55:00|3801.5||3801.5||3801.5||3801.5||0
1740999600000|2025-03-03 11:00:00|3801|3793|3801.5|3794|3801.5|3794|3799.5|3793|0
1740999900000|2025-03-03 11:05:00|3802|3795|3801.5|3795|3802|3795|3801.5|3795|0
1741000200000|2025-03-03 11:10:00|3802|3795.5|3804|3796|3804|3796|3802|3795.5|0
1741000500000|2025-03-03 11:15:00|3803.5||3802.5||3803.5||3802.5||0
1741000800000|2025-03-03 11:20:00|3803|3797|3805|3798|3805.5|3798|3803|3797|0
1741001400000|2025-03-03 11:30:00|3804|3797.5|3805|3798|3805|3798|3804|3797.5|0
1741001700000|2025-03-03 11:35:00|3804|3797.5|3803.5|3797|3804|3797.5|3803.5|3796.5|0
1741002000000|2025-03-03 11:40:00|3804|3797.5|3808.5|3801|3809|3801|3804|3797.5|0
1741002300000|2025-03-03 11:45:00|3809|3801.5|3811|3804|3811|3804|3808.5|3801.5|0
1741002600000|2025-03-03 11:50:00|3829|3801|3814.5|3807|3829|3807|3814.5|3742|0
1741002900000|2025-03-03 11:55:00|3815.5|3807.5|3817|3810|3817.5|3810|3815.5|3807.5|0
1741003200000|2025-03-03 12:00:00|3820|3805.5|3821.5|3814|3823|3814|3820|3747|0
1741003500000|2025-03-03 12:05:00|3822.5|3814.5|3825|3816|3825.5|3817|3822|3814.5|0
1741003800000|2025-03-03 12:10:00|3825.5|3817.5|3841|3833.5|3842|3833.5|3825|3817.5|2
1741004100000|2025-03-03 12:15:00|3842|3834|3841|3833.5|3842.5|3835.5|3841|3832.5|0
1741004400000|2025-03-03 12:20:00|3841.5|3834|3853.5|3844.5|3858|3849|3841.5|3834|0
1741004700000|2025-03-03 12:25:00|3854|3845.5|3851|3843.5|3855|3846.5|3849.5|3841.5|0
1741005000000|2025-03-03 12:30:00|3851.5|3844.5|3848|3841.5|3852|3844.5|3845.5|3837|0
1741005300000|2025-03-03 12:35:00|3848.5|3842.5|3851.5|3844.5|3851.5|3844.5|3848.5|3841.5|0
1741005600000|2025-03-03 12:40:00|3851|3845|3851.5|3844|3853|3845.5|3851|3844|0
1741005900000|2025-03-03 12:45:00|3852|3844.5|3854|3846.5|3854|3846.5|3852|3844.5|0
1741006200000|2025-03-03 12:50:00|3855|3847.5|3856|3848.5|3856|3848.5|3855|3847.5|0
1741006500000|2025-03-03 12:55:00|3855.5|3848|3855.5|3848.5|3857|3849.5|3853.5|3845|0
1741006800000|2025-03-03 13:00:00|3854.5|3848|3853.5|3846.5|3854.5|3848|3853.5|3846|0
1741007100000|2025-03-03 13:05:00|3852.5|3846|3852.5|3845.5|3853.5|3846.5|3851.5|3843.5|0
1741007400000|2025-03-03 13:10:00|3851.5|3845|3849.5|3842.5|3851.5|3845|3849.5|3841.5|0
1741007700000|2025-03-03 13:15:00|3850|3843.5|3850.5|3842.5|3850.5|3843.5|3850|3842.5|0
1741008000000|2025-03-03 13:20:00|3850|3842|3849.5|3842.5|3850|3842.5|3849.5|3841.5|0
1741008300000|2025-03-03 13:25:00|3850||3849.5||3850||3849.5||0
1741008600000|2025-03-03 13:30:00|3850|3843.5|3851.5|3844.5|3851.5|3844.5|3849.5|3843.5|0
1741008900000|2025-03-03 13:35:00|3850.5|3844|3849.5|3842|3850.5|3844|3849.5|3842|0
1741009200000|2025-03-03 13:40:00|3850|3842.5|3850.5|3843.5|3851|3843.5|3850|3842|0
1741009500000|2025-03-03 13:45:00|3851|3844|3852.5|3845.5|3852.5|3846.5|3851|3844|0
1741009800000|2025-03-03 13:50:00|3853|3846.5|3852.5|3845.5|3853.5|3846.5|3851.5|3844.5|0
1741010100000|2025-03-03 13:55:00|3851.5|3845|3853.5|3847.5|3854|3847.5|3851.5|3844.5|0
1741010400000|2025-03-03 14:00:00|3854|3847|3864.5|3857.5|3864.5|3857.5|3854|3846|0
1741010700000|2025-03-03 14:05:00|3865|3857|3874.5|3866.5|3878|3871|3865|3857|1
1741011000000|2025-03-03 14:10:00|3873.5|3866|3871|3864|3873.5|3867.5|3871|3861|0
1741011300000|2025-03-03 14:15:00|3865.5|3863.5|3869|3863|3870|3863.5|3865.5|3859|1
1741011600000|2025-03-03 14:20:00|3869.5|3862.5|3869|3861|3869.5|3862.5|3869|3861|0
1741011900000|2025-03-03 14:25:00|3868|3860.5|3865.5|3858.5|3868|3861|3865.5|3858|0
1741012200000|2025-03-03 14:30:00|3864.5|3858|3865.5|3859.5|3866|3859.5|3864.5|3856|0
1741012500000|2025-03-03 14:35:00|3865|3859|3859.5|3852|3866|3859|3859.5|3851.5|3
1741012800000|2025-03-03 14:40:00|3860|3852.5|3856.5|3848.5|3861|3854|3856.5|3848|0
1741013100000|2025-03-03 14:45:00|3856|3848|3852.5|3844.5|3856.5|3849.5|3852.5|3844|0
1741013400000|2025-03-03 14:50:00|3853|3845|3853.5|3846|3853.5|3846.5|3852.5|3844|0
1741013700000|2025-03-03 14:55:00|3852.5|3846.5|3853|3840.5|3853|3846.5|3849.5|3840.5|0
1741014000000|2025-03-03 15:00:00|3853.5|3840|3841.5|3834.5|3853.5|3840|3841.5|3833|0
1741014300000|2025-03-03 15:05:00|3840.5|3835|3839.5|3831.5|3843|3835.5|3839.5|3831|0
1741014600000|2025-03-03 15:10:00|3840|3831|3839.5|3831|3843|3836.5|3838.5|3830|0
1741014900000|2025-03-03 15:15:00|3839|3830.5|3837.5|3830.5|3839|3830.5|3835.5|3827|0
1741015200000|2025-03-03 15:20:00|3838|3831|3845.5|3837|3846.5|3838|3838|3831|0
1741015500000|2025-03-03 15:25:00|3845|3837.5|3859|3850.5|3859|3851.5|3843.5|3836|0
1741015800000|2025-03-03 15:30:00|3858|3849.5|3853.5|3848.5|3860.5|3852.5|3853.5|3845|1
1741016100000|2025-03-03 15:35:00|3853|3848|3851|3843.5|3853|3848|3851|3842.5|0
1741016400000|2025-03-03 15:40:00|3853.5|3843|3855.5|3848.5|3855.5|3848.5|3853.5|3843|2
1741016700000|2025-03-03 15:45:00|3855|3849|3853.5|3845.5|3855|3849.5|3853.5|3844|0
1741017000000|2025-03-03 15:50:00|3852.5|3845|3852.5|3843.5|3852.5|3845.5|3851.5|3843|0
1741017300000|2025-03-03 15:55:00|3852|3844|3848.5|3840.5|3852|3845.5|3848.5|3840.5|0
1741017600000|2025-03-03 16:00:00|3847.5|3841|3844.5|3837.5|3847.5|3841.5|3844.5|3836.5|0
1741017900000|2025-03-03 16:05:00|3845|3838.5|3844.5|3836|3879|3838.5|3844.5|3786|0
1741018200000|2025-03-03 16:10:00|3845.5|3836.5|3842.5|3835|3845.5|3838|3842.5|3834|0
1741018500000|2025-03-03 16:15:00|3841.5|3834.5|3843.5|3836|3843.5|3836|3840.5|3833|0
1741018800000|2025-03-03 16:20:00|3844|3837|3848|3839|3848.5|3839|3844|3837|0
1741019100000|2025-03-03 16:25:00|3848.5|3840|3845.5|3838|3849|3840|3845.5|3838|0
1741019400000|2025-03-03 16:30:00|3849|3833|3871.5|3827|3879.5|3833|3847|3784.5|0
1741019700000|2025-03-03 16:35:00|3871|3827.5|3879.5|3779|3879.5|3834.5|3852|3779|0
1741020000000|2025-03-03 16:40:00||3781||3781||3781||3781|0
1741020300000|2025-03-03 16:45:00||3783.5||3783.5||3783.5||3783.5|0
1741020600000|2025-03-03 16:50:00||3785.5||3787.5||3787.5||3785.5|0
1741021200000|2025-03-03 17:00:00||3785.5||3785.5||3785.5||3785.5|0
1741021500000|2025-03-03 17:05:00||3787.5||3785.5||3787.5||3785.5|0
1741021800000|2025-03-03 17:10:00||3788.5||3788.5||3788.5||3788.5|0
1741022100000|2025-03-03 17:15:00||3791||3791||3791||3791|0
1741022400000|2025-03-03 17:20:00||3793.5||3793.5||3793.5||3793.5|0
1741022700000|2025-03-03 17:25:00||3791||3791||3791||3791|0
1741023600000|2025-03-03 17:40:00||3793.5||3793.5||3793.5||3793.5|0
1741023900000|2025-03-03 17:45:00||3791.5||3789||3791.5||3789|0
1741024200000|2025-03-03 17:50:00||3787||3787||3787||3787|0
1741024500000|2025-03-03 17:55:00||3785||3785||3785||3785|0
1741024800000|2025-03-03 18:00:00||3782.5||3782.5||3782.5||3782.5|0
1741025100000|2025-03-03 18:05:00||3780.5||3778.5||3780.5||3778.5|0
1741025400000|2025-03-03 18:10:00||3776||3776||3776||3776|0
1741025700000|2025-03-03 18:15:00||3778.5||3780.5||3780.5||3778.5|0
1741026000000|2025-03-03 18:20:00||3778.5||3782.5||3782.5||3778.5|0
1741026300000|2025-03-03 18:25:00||3780.5||3774||3780.5||3774|0
1741026600000|2025-03-03 18:30:00||3776||3773.5||3776||3771.5|0
1741026900000|2025-03-03 18:35:00||3771.5||3769.5||3771.5||3769.5|0
1741027200000|2025-03-03 18:40:00||3771.5||3773.5||3773.5||3771.5|0
1741027500000|2025-03-03 18:45:00||3776||3775.5||3783||3773.5|0
1741027800000|2025-03-03 18:50:00||3778||3778||3778||3778|0
1741028100000|2025-03-03 18:55:00||3775.5||3778||3778||3775.5|0
1741028400000|2025-03-03 19:00:00||3780||3782||3782||3780|0
1741028700000|2025-03-03 19:05:00||3780||3782||3782||3780|0
1741029000000|2025-03-03 19:10:00||3780||3780||3780||3780|0
1741029300000|2025-03-03 19:15:00||3778||3775.5||3778||3775.5|0
1741029600000|2025-03-03 19:20:00||3778||3778||3778||3778|0
1741029900000|2025-03-03 19:25:00||3775.5||3775.5||3775.5||3775.5|0
1741030200000|2025-03-03 19:30:00||3778||3780||3780||3778|0
1741030800000|2025-03-03 19:40:00||3782||3784.5||3784.5||3782|0
1741031100000|2025-03-03 19:45:00||3782||3778||3782||3778|0
1741031400000|2025-03-03 19:50:00||3774.5||3769.5||3774.5||3767.5|0
1741031700000|2025-03-03 19:55:00||3767||3765||3769.5||3765|0
1741032000000|2025-03-03 20:00:00||3763||3760.5||3763||3760.5|0
1741032300000|2025-03-03 20:05:00||3758.5||3756||3758.5||3756|0
1741032600000|2025-03-03 20:10:00|3870.5|3754|3879.5|3751.5|3879.5|3754|3868|3749.5|0
1741032900000|2025-03-03 20:15:00|3870.5|3754|3868|3751.5|3879.5|3754|3868|3751.5|0
1741033200000|2025-03-03 20:20:00|3879.5|3749.5|3868|3749.5|3879.5|3751.5|3868|3749.5|0
1741033500000|2025-03-03 20:25:00|3866|3747.5|3864|3746.5|3868|3750|3864|3744.5|0
1741033800000|2025-03-03 20:30:00|3866|3749|3868|3751|3879.5|3751|3866|3749|0
1741034100000|2025-03-03 20:35:00|3866|3748.5|3866|3748.5|3866|3751|3866|3748.5|0
1741034400000|2025-03-03 20:40:00|3864|3746.5|3866|3746.5|3866|3746.5|3864|3746.5|0
1741034700000|2025-03-03 20:45:00|3868.5|3748.5|3877|3753|3879.5|3755.5|3868.5|3748.5|0
1741035000000|2025-03-03 20:50:00||3750.5||3755||3755||3750.5|0
1741035300000|2025-03-03 20:55:00|3877.5|3757|3877.5|3763.5|3877.5|3763.5|3877.5|3757|0
1741071600000|2025-03-04 07:00:00|3852.9|3791.4|3880.4|3759.4|3880.4|3791.4|3852.9|3759.4|0
1741074900000|2025-03-04 07:55:00|3879.9|3728.4|3879.9|3756.9|3879.9|3756.9|3879.9|3728.4|0
1741075200000|2025-03-04 08:00:00|3880.4|3756.4|3879.9|3757.4|3880.4|3757.4|3879.9|3734.4|0
1741075500000|2025-03-04 08:05:00|3878.4|3759.4|3862.4|3773.4|3878.4|3773.4|3862.4|3759.4|0
1741075800000|2025-03-04 08:10:00|3861.4|3773.9|3820.9|3812.4|3861.4|3816.4|3820.9|3773.9|0
1741076100000|2025-03-04 08:15:00|3819.9|3811.4|3816.9|3808.9|3819.9|3811.4|3814.9|3806.4|0
1741076400000|2025-03-04 08:20:00|3817.4|3809.4|3818.9|3810.9|3820.4|3812.9|3817.4|3809.4|0
1741076700000|2025-03-04 08:25:00|3817.9|3810.4|3819.9|3812.9|3819.9|3812.9|3814.9|3807.4|0
1741077000000|2025-03-04 08:30:00|3818.9|3812.4|3821.9|3813.9|3827.4|3819.9|3818.9|3810.9|0
1741077300000|2025-03-04 08:35:00|3822.4|3814.4|3820.9|3813.9|3822.4|3814.9|3820.9|3813.4|0
1741077600000|2025-03-04 08:40:00|3820.4|3813.4|3825.4|3773.4|3825.4|3813.9|3819.9|3758.4|0
1741077900000|2025-03-04 08:45:00|3824.4|3773.9|3810.9|3802.4|3825.4|3809.4|3810.9|3764.4|0
1741078200000|2025-03-04 08:50:00|3810.4|3801.4|3809.9|3802.4|3810.4|3802.4|3808.9|3800.4|0
1741078500000|2025-03-04 08:55:00|3810.4|3802.9|3809.9|3802.4|3811.4|3804.4|3809.9|3802.4|0
1741078800000|2025-03-04 09:00:00|3808.9|3801.9|3812.9|3805.9|3813.9|3806.4|3807.9|3801.4|0
1741079100000|2025-03-04 09:05:00|3812.4|3805.4|3808.4|3800.4|3812.4|3805.4|3806.9|3799.4|0
1741079400000|2025-03-04 09:10:00|3808.9|3801.4|3805.9|3798.4|3812.9|3805.4|3805.9|3798.4|0
1741079700000|2025-03-04 09:15:00|3805.4|3797.9|3798.9|3792.4|3805.4|3797.9|3798.9|3791.9|0
1741080000000|2025-03-04 09:20:00|3799.4|3793.4|3805.9|3799.4|3806.4|3799.4|3799.4|3793.4|0
1741080300000|2025-03-04 09:25:00|3806.4|3800.4|3809.9|3802.4|3810.4|3802.4|3805.9|3800.4|0
1741080600000|2025-03-04 09:30:00|3809.4|3801.9|3809.9|3802.9|3810.4|3803.4|3808.9|3801.9|0
1741080900000|2025-03-04 09:35:00|3809.4|3802.4|3804.9|3798.4|3809.4|3802.4|3804.9|3797.4|0
1741081200000|2025-03-04 09:40:00|3805.4|3797.9|3805.9|3798.4|3805.9|3798.4|3804.9|3797.4|0
1741081500000|2025-03-04 09:45:00|3806.4|3799.4|3804.9|3798.4|3808.9|3801.4|3804.9|3797.9|0
1741081800000|2025-03-04 09:50:00|3803.9|3797.9|3798.9|3780.4|3804.4|3797.9|3798.9|3740.4|0
1741082100000|2025-03-04 09:55:00|3799.4|3780.9|3800.4|3792.9|3801.9|3792.9|3799.4|3780.9|0
1741082400000|2025-03-04 10:00:00|3799.9|3792.4|3796.4|3789.4|3799.9|3792.4|3791.9|3784.9|0
1741082700000|2025-03-04 10:05:00|3796.9|3789.9|3801.4|3793.4|3801.9|3793.4|3796.9|3789.9|0
1741083000000|2025-03-04 10:10:00|3806.4|3732.9|3801.9|3794.4|3879.9|3794.4|3801.9|3732.9|0
1741083300000|2025-03-04 10:15:00|3801.4|3793.9|3803.4|3794.4|3805.4|3797.4|3800.9|3793.9|0
1741083600000|2025-03-04 10:20:00|3803.9|3793.9|3799.9|3792.4|3803.9|3793.9|3799.9|3792.4|0
1741083900000|2025-03-04 10:25:00|3799.4|3791.9|3796.9|3789.4|3800.4|3793.4|3796.4|3789.4|0
1741084200000|2025-03-04 10:30:00|3796.4|3788.9|3792.9|3785.9|3796.4|3788.9|3792.9|3785.9|0
1741084500000|2025-03-04 10:35:00|3791.9|3785.4|3787.9|3780.9|3791.9|3785.4|3786.9|3780.4|0
1741084800000|2025-03-04 10:40:00|3788.4|3781.9|3789.9|3781.9|3790.9|3782.9|3787.9|3781.9|0
1741085100000|2025-03-04 10:45:00|3789.4|3778.9|3791.4|3729.4|3791.4|3778.9|3788.9|3729.4|0
1741085400000|2025-03-04 10:50:00|3792.4|3729.9|3788.9|3781.4|3792.4|3781.4|3788.4|3729.9|0
1741085700000|2025-03-04 10:55:00|3788.4|3780.9|3788.9|3780.4|3850.4|3780.9|3785.9|3726.4|0
1741086000000|2025-03-04 11:00:00|3788.4|3779.9|3784.9|3778.4|3788.4|3780.4|3784.9|3777.9|0
1741086300000|2025-03-04 11:05:00|3784.4|3777.9|3786.9|3779.4|3787.4|3779.4|3783.9|3777.4|0
1741086600000|2025-03-04 11:10:00|3787.4|3780.4|3791.4|3784.4|3791.9|3784.4|3787.4|3780.4|0
1741086900000|2025-03-04 11:15:00|3789.9|3783.9|3791.4|3784.4|3791.9|3784.4|3789.9|3783.4|0
1741087200000|2025-03-04 11:20:00|3791.9|3785.4|3793.9|3787.4|3795.4|3788.4|3791.4|3785.4|0
1741087500000|2025-03-04 11:25:00|3793.4|3786.9|3791.9|3785.4|3793.4|3786.9|3791.9|3785.4|0
1741087800000|2025-03-04 11:30:00|3790.9|3784.9|3785.9|3778.9|3790.9|3785.4|3785.9|3778.9|0
1741088100000|2025-03-04 11:35:00|3784.9|3778.4|3782.9|3775.4|3784.9|3778.4|3781.9|3774.9|0
1741088400000|2025-03-04 11:40:00|3783.4||3787.4||3787.4||3783.4||0
1741088700000|2025-03-04 11:45:00|3786.9||3786.9||3787.4||3786.9||0
1741089000000|2025-03-04 11:50:00|3786.4|3775.9|3782.9|3776.4|3786.4|3778.4|3782.9|3775.9|0
1741089300000|2025-03-04 11:55:00|3783.4||3782.9||3783.4||3782.9||0
1741089600000|2025-03-04 12:00:00|3782.4|3766.4|3780.4|3772.4|3837.4|3773.4|3780.4|3716.4|0
1741089900000|2025-03-04 12:05:00|3779.9|3771.9|3779.4|3772.4|3779.9|3772.4|3779.4|3771.9|0
1741090200000|2025-03-04 12:10:00|3779.9|3773.4|3781.4|3774.4|3782.4|3775.4|3779.9|3773.4|0
1741090500000|2025-03-04 12:15:00|3780.9|3773.9|3779.4|3772.4|3780.9|3773.9|3779.4|3771.9|0
1741090800000|2025-03-04 12:20:00|3778.4|3771.9|3775.9|3768.4|3778.4|3771.9|3775.9|3767.9|0
1741091100000|2025-03-04 12:25:00|3775.4|3767.9|3774.9|3767.9|3775.4|3767.9|3773.9|3766.4|0
1741091400000|2025-03-04 12:30:00|3775.4|3768.9|3774.9|3767.9|3775.9|3768.9|3774.9|3767.4|0
1741091700000|2025-03-04 12:35:00|3773.9|3767.4|3772.9|3765.4|3775.4|3767.9|3772.9|3765.4|0
1741092000000|2025-03-04 12:40:00|3773.4|3765.9|3771.9|3764.9|3774.4|3766.9|3771.9|3764.9|0
1741092300000|2025-03-04 12:45:00|3772.4|3765.9|3773.9|3766.9|3773.9|3766.9|3772.4|3765.9|0
1741092600000|2025-03-04 12:50:00|3772.9|3766.4|3769.9|3763.9|3772.9|3766.4|3769.9|3763.4|0
1741092900000|2025-03-04 12:55:00|3768.9|3763.4|3764.9|3757.9|3768.9|3763.9|3764.9|3757.4|0
1741093200000|2025-03-04 13:00:00|3763.9|3757.4|3761.9|3754.9|3763.9|3757.9|3761.9|3754.9|0
1741093500000|2025-03-04 13:05:00|3762.4|3754.4|3765.9|3758.4|3766.9|3759.9|3762.4|3754.4|0
1741093800000|2025-03-04 13:10:00|3764.9|3757.9|3823.4|3697.4|3823.9|3757.9|3762.9|3696.9|0
1741094100000|2025-03-04 13:15:00|3821.9|3698.4|3758.9|3751.4|3821.9|3753.4|3758.9|3697.9|0
1741094400000|2025-03-04 13:20:00|3758.4|3750.9|3816.4|3697.4|3816.9|3750.9|3752.9|3697.4|0
1741094700000|2025-03-04 13:25:00|3818.4|3691.4|3750.9|3742.4|3818.4|3742.4|3750.9|3691.4|0
1741095000000|2025-03-04 13:30:00|3751.4|3742.9|3750.9|3743.4|3754.4|3747.4|3750.9|3742.9|0
1741095300000|2025-03-04 13:35:00|3751.4|3744.4|3751.9|3745.4|3752.4|3745.4|3750.9|3742.9|0
1741095600000|2025-03-04 13:40:00|3752.4|3746.4|3756.4|3748.4|3756.9|3749.4|3752.4|3746.4|0
1741095900000|2025-03-04 13:45:00|3755.4|3747.9|3752.4|3745.4|3755.4|3749.4|3752.4|3744.9|10
1741096200000|2025-03-04 13:50:00|3750.9|3744.9|3750.4|3742.9|3752.9|3745.4|3750.4|3742.9|0
1741096500000|2025-03-04 13:55:00|3749.4|3743.4|3738.9|3731.9|3749.4|3743.4|3738.9|3731.4|0
1741096800000|2025-03-04 14:00:00|3738.4|3730.9|3745.9|3736.4|3746.4|3736.4|3737.9|3729.4|0
1741097100000|2025-03-04 14:05:00|3746.4|3736.9|3751.9|3744.4|3751.9|3744.4|3746.4|3736.9|0
1741097400000|2025-03-04 14:10:00|3752.4|3744.9|3752.9|3746.4|3754.4|3747.4|3752.4|3744.9|0
1741097700000|2025-03-04 14:15:00|3751.9|3745.9|3748.9|3741.4|3751.9|3746.4|3747.9|3741.4|0
1741098000000|2025-03-04 14:20:00|3748.4|3740.9|3749.9|3742.4|3749.9|3742.4|3746.9|3740.4|0
1741098300000|2025-03-04 14:25:00|3749.4|3741.9|3747.9|3741.4|3808.9|3742.4|3747.9|3686.9|0
1741098600000|2025-03-04 14:30:00|3748.4|3740.9|3746.9|3738.4|3749.9|3740.9|3744.9|3737.9|2
1741098900000|2025-03-04 14:35:00|3747.4|3739.4|3759.9|3752.4|3762.9|3754.4|3747.4|3739.4|0
1741099200000|2025-03-04 14:40:00|3758.9|3751.4|3750.9|3744.4|3760.9|3752.4|3749.9|3742.4|0
1741099500000|2025-03-04 14:45:00|3751.4|3745.4|3753.9|3746.4|3759.4|3751.4|3751.4|3745.4|0
1741099800000|2025-03-04 14:50:00|3752.9|3745.9|3745.9|3738.9|3752.9|3745.9|3745.9|3738.4|0
1741100100000|2025-03-04 14:55:00|3746.4|3739.4|3748.9|3741.9|3750.4|3742.9|3746.4|3739.4|0
1741100400000|2025-03-04 15:00:00|3747.9|3741.4|3739.9|3732.4|3747.9|3741.4|3737.9|3730.9|0
1741100700000|2025-03-04 15:05:00|3739.4|3731.9|3735.9|3728.9|3739.4|3731.9|3733.9|3727.4|0
1741101000000|2025-03-04 15:10:00|3735.4|3728.4|3734.9|3728.4|3739.9|3732.4|3732.9|3724.9|0
1741101300000|2025-03-04 15:15:00|3734.4|3727.9|3727.9|3720.4|3734.4|3727.9|3726.9|3719.9|0
1741101600000|2025-03-04 15:20:00|3728.9|3721.4|3729.9|3722.4|3731.4|3723.4|3727.9|3720.9|0
1741101900000|2025-03-04 15:25:00|3729.4|3721.9|3727.9|3721.4|3729.9|3722.4|3724.9|3717.9|0
1741102200000|2025-03-04 15:30:00|3728.4|3720.9|3732.9|3724.4|3733.9|3724.4|3727.9|3720.9|0
1741102500000|2025-03-04 15:35:00|3732.4|3724.9|3731.9|3725.4|3734.9|3727.4|3731.9|3724.9|0
1741102800000|2025-03-04 15:40:00|3731.4|3724.9|3737.9|3730.4|3738.4|3730.4|3730.9|3723.9|0
1741103100000|2025-03-04 15:45:00|3737.4|3729.9|3733.9|3726.4|3737.9|3729.9|3728.9|3722.4|0
1741103400000|2025-03-04 15:50:00|3732.9|3725.9|3728.9|3722.4|3732.9|3725.9|3728.9|3721.9|0
1741103700000|2025-03-04 15:55:00|3728.4|3721.9|3724.9|3716.9|3728.4|3721.9|3722.9|3716.4|2
1741104000000|2025-03-04 16:00:00|3725.4|3717.4|3722.9|3716.4|3726.9|3718.9|3722.9|3716.4|0
1741104300000|2025-03-04 16:05:00|3721.9|3715.9|3716.9|3710.4|3721.9|3716.4|3716.9|3709.9|0
1741104600000|2025-03-04 16:10:00|3717.4|3710.9|3721.9|3715.4|3723.9|3718.9|3717.4|3710.9|8
1741104900000|2025-03-04 16:15:00|3722.4|3714.9|3718.9|3712.4|3722.9|3715.4|3718.9|3712.4|0
1741105200000|2025-03-04 16:20:00|3719.4|3711.9|3717.9|3710.9|3720.9|3711.9|3717.9|3710.9|0
1741105500000|2025-03-04 16:25:00|3717.4|3711.4|3714.9|3708.4|3717.4|3711.4|3713.9|3707.9|0
1741105800000|2025-03-04 16:30:00|3764.4|3703.9|3721.4|3656.4|3764.4|3706.4|3721.4|3654.4|0
1741106100000|2025-03-04 16:35:00|3727.4|3659.9|3775.9|3693.9|3775.9|3698.4|3727.4|3652.4|0
1741106400000|2025-03-04 16:40:00||3694.4||3697.9||3700.4||3692.9|0
1741107000000|2025-03-04 16:50:00|3778.9|3663.4|3785.4|3664.4|3785.4|3667.4|3778.9|3663.4|0
1741108500000|2025-03-04 17:15:00|3783.9|3669.9|3783.9|3669.9|3783.9|3669.9|3783.9|3669.9|0
1741108800000|2025-03-04 17:20:00|3785.9|3671.9|3786.4|3673.9|3788.4|3673.9|3785.9|3671.9|0
1741109100000|2025-03-04 17:25:00|3788.4|3675.9|3792.4|3677.9|3792.4|3677.9|3788.4|3675.9|0
1741109400000|2025-03-04 17:30:00|3790.4|3675.9|3792.4|3677.9|3792.4|3677.9|3788.4|3673.9|0
1741109700000|2025-03-04 17:35:00|3794.4|3679.9|3794.4|3679.9|3794.4|3679.9|3792.4|3679.9|0
1741110000000|2025-03-04 17:40:00|3792.4|3677.4|3790.9|3674.9|3792.9|3677.4|3788.4|3673.4|0
1741110300000|2025-03-04 17:45:00|3792.9|3676.9|3790.9|3676.9|3792.9|3678.9|3790.9|3676.9|0
1741110600000|2025-03-04 17:50:00|3788.9|3674.9|3788.9|3674.9|3788.9|3674.9|3784.9|3670.9|0
1741110900000|2025-03-04 17:55:00|3786.9|3672.9|3786.9|3672.9|3786.9|3672.9|3786.9|3672.9|0
1741111200000|2025-03-04 18:00:00|3788.9|3674.9|3790.9|3674.9|3790.9|3674.9|3788.9|3674.9|0
1741111500000|2025-03-04 18:05:00|3792.9|3676.9|3811.9|3696.4|3813.9|3698.9|3792.9|3676.9|0
1741111800000|2025-03-04 18:10:00|3809.9|3693.9|3823.9|3709.4|3823.9|3709.4|3809.9|3693.9|0
1741112100000|2025-03-04 18:15:00|3821.9|3707.4|3817.9|3701.4|3821.9|3707.4|3813.9|3699.4|0
1741112400000|2025-03-04 18:20:00|3815.9|3703.4|3815.9|3701.4|3817.9|3703.4|3815.9|3701.4|0
1741112700000|2025-03-04 18:25:00|3813.9|3699.4|3811.9|3697.4|3815.9|3701.4|3811.9|3697.4|0
1741113000000|2025-03-04 18:30:00|3813.9|3699.4|3819.9|3705.9|3819.9|3705.9|3813.9|3699.4|0
1741113300000|2025-03-04 18:35:00|3821.9|3707.9|3827.9|3713.9|3827.9|3713.9|3819.9|3705.9|0
1741113600000|2025-03-04 18:40:00|3825.9|3711.9|3831.9|3716.4|3833.9|3718.4|3825.9|3711.9|0
1741113900000|2025-03-04 18:45:00|3833.9|3718.4|3831.9|3715.9|3833.9|3720.4|3831.9|3715.9|0
1741114200000|2025-03-04 18:50:00|3829.9|3717.9|3833.9|3719.9|3833.9|3719.9|3829.9|3717.9|0
1741114500000|2025-03-04 18:55:00|3835.9|3721.9|3837.9|3724.4|3839.9|3726.4|3835.9|3721.9|0
1741114800000|2025-03-04 19:00:00|3839.9|3722.4|3847.9|3733.4|3855.4|3741.9|3839.9|3722.4|0
1741115100000|2025-03-04 19:05:00|3849.9|3735.4|3852.4|3737.4|3852.4|3737.4|3847.9|3733.4|0
1741115400000|2025-03-04 19:10:00|3854.4|3739.4|3846.4|3730.9|3854.4|3739.4|3846.4|3730.9|0
1741115700000|2025-03-04 19:15:00|3844.4|3728.9|3846.4|3730.9|3846.4|3730.9|3842.4|3728.9|0
1741116000000|2025-03-04 19:20:00|3848.4|3732.9|3852.4|3737.4|3852.4|3737.4|3848.4|3732.9|0
1741116300000|2025-03-04 19:25:00|3850.4|3735.4|3846.4|3731.4|3850.4|3735.4|3846.4|3731.4|0
1741116600000|2025-03-04 19:30:00|3844.4|3729.4|3844.4|3729.4|3844.4|3731.4|3842.4|3727.4|0
1741116900000|2025-03-04 19:35:00|3880.4|3729.9|3846.9|3732.4|3880.4|3732.4|3844.4|3729.9|0
1741117200000|2025-03-04 19:40:00|3848.9|3734.4|3846.9|3732.4|3848.9|3734.4|3846.9|3732.4|0
1741117500000|2025-03-04 19:45:00|3848.9|3734.4|3846.9|3732.4|3848.9|3734.4|3846.9|3732.4|0
1741117800000|2025-03-04 19:50:00|3848.9|3734.9|3848.9|3734.9|3848.9|3734.9|3848.9|3734.9|0
1741118100000|2025-03-04 19:55:00||3732.9||3734.9||3734.9||3732.9|0
1741118400000|2025-03-04 20:00:00|3850.9|3736.9|3846.9|3732.9|3850.9|3736.9|3846.9|3732.9|0
1741118700000|2025-03-04 20:05:00|3848.9|3730.9|3848.9|3734.9|3848.9|3734.9|3848.9|3730.9|0
1741119000000|2025-03-04 20:10:00|3850.9||3848.9||3850.9||3848.9||0
1741119300000|2025-03-04 20:15:00|3850.9|3736.9|3852.9|3738.9|3852.9|3738.9|3850.9|3736.9|0
1741119600000|2025-03-04 20:20:00|3854.9|3740.9|3860.9|3746.9|3860.9|3746.9|3854.9|3740.9|0
1741119900000|2025-03-04 20:25:00|3858.9|3744.9|3852.9|3738.9|3858.9|3744.9|3852.9|3738.9|0
1741120200000|2025-03-04 20:30:00|3850.9|3736.9|3838.4|3724.9|3850.9|3736.9|3836.4|3720.9|0
1741120500000|2025-03-04 20:35:00|3840.4|3722.9|3842.4|3726.9|3842.4|3728.9|3840.4|3722.9|0
1741120800000|2025-03-04 20:40:00|3840.4|3724.9|3842.4|3727.9|3842.4|3727.9|3838.4|3724.9|0
1741121100000|2025-03-04 20:45:00|3840.4|3725.9|3838.4|3723.9|3840.4|3725.9|3838.4|3723.9|0
1741121400000|2025-03-04 20:50:00|3836.4|3721.9|3828.4|3714.9|3836.4|3721.9|3824.4|3709.4|0
1741121700000|2025-03-04 20:55:00|3826.4|3712.9|3880.4|3708.9|3880.4|3712.9|3823.9|3708.9|0
1741158000000|2025-03-05 07:00:00|3826.9|3748.9|3852.4|3737.4|3852.4|3754.9|3826.9|3737.4|0
1741161300000|2025-03-05 07:55:00|3851.9|3737.9|3838.9|3738.4|3851.9|3738.4|3838.9|3737.9|0
1741161600000|2025-03-05 08:00:00|3826.4|3738.9|3825.4|3739.4|3826.4|3739.4|3825.4|3738.9|0
1741161900000|2025-03-05 08:05:00|3833.4||3832.4||3833.4||3832.4||0
1741162500000|2025-03-05 08:15:00|3831.9|3739.9|3831.4|3739.9|3831.9|3739.9|3831.4|3739.9|0
1741163100000|2025-03-05 08:25:00|3829.4|3740.4|3805.9|3781.4|3829.4|3798.4|3805.9|3740.4|0
1741163400000|2025-03-05 08:30:00|3851.4|3781.9|3817.9|3810.4|3851.4|3810.4|3810.9|3781.9|0
1741163700000|2025-03-05 08:35:00|3818.9|3810.9|3870.4|3815.4|3870.4|3815.4|3818.9|3810.9|0
1741164000000|2025-03-05 08:40:00|3869.4|3815.9|3876.9|3818.9|3876.9|3818.9|3825.9|3815.9|0
1741164300000|2025-03-05 08:45:00|3876.4|3805.4|3880.4|3808.9|3880.4|3808.9|3822.4|3756.4|2
1741164600000|2025-03-05 08:50:00|3879.9|3809.4|3875.9|3811.4|3879.9|3811.4|3819.4|3809.4|0
1741164900000|2025-03-05 08:55:00|3875.4|3811.9|3878.4|3812.9|3878.4|3812.9|3819.4|3811.9|0
1741165200000|2025-03-05 09:00:00|3877.9|3761.4|3815.4|3807.4|3877.9|3807.4|3814.4|3755.4|1
1741165500000|2025-03-05 09:05:00|3814.4|3806.4|3821.4|3814.4|3821.9|3814.4|3813.4|3806.4|0
1741165800000|2025-03-05 09:10:00|3821.9|3813.9|3825.9|3815.4|3826.4|3815.4|3821.4|3813.9|0
1741166100000|2025-03-05 09:15:00|3825.4|3815.9|3824.4|3815.4|3825.9|3817.4|3821.9|3815.4|0
1741166400000|2025-03-05 09:20:00|3824.9|3815.9|3834.9|3826.4|3834.9|3826.4|3824.9|3815.9|0
1741166700000|2025-03-05 09:25:00|3835.4|3827.4|3837.9|3829.4|3842.9|3834.4|3835.4|3827.4|0
1741167000000|2025-03-05 09:30:00|3838.9|3829.9|3840.4|3833.4|3841.4|3833.4|3837.9|3829.9|0
1741167300000|2025-03-05 09:35:00|3840.9|3833.9|3844.4|3836.4|3844.9|3836.4|3839.9|3833.9|0
1741167600000|2025-03-05 09:40:00|3844.9|3831.4|3842.9|3834.4|3852.4|3835.4|3841.9|3780.4|0
1741167900000|2025-03-05 09:45:00|3843.9|3834.9|3845.9|3838.9|3849.4|3838.9|3843.9|3783.4|0
1741168200000|2025-03-05 09:50:00|3845.4|3777.4|3846.4|3837.9|3854.9|3837.9|3843.9|3777.4|0
1741168500000|2025-03-05 09:55:00|3845.4|3838.9|3854.4|3783.4|3854.4|3839.9|3845.4|3783.4|0
1741168800000|2025-03-05 10:00:00|3853.4|3783.9|3851.4|3813.4|3854.4|3836.4|3849.4|3783.4|0
1741169100000|2025-03-05 10:05:00|3850.9|3814.4|3850.9|3843.4|3851.4|3843.9|3848.9|3814.4|0
1741169400000|2025-03-05 10:10:00|3849.9|3842.9|3844.4|3836.9|3849.9|3842.9|3843.9|3836.9|0
1741169700000|2025-03-05 10:15:00|3844.9|3835.9|3842.9|3835.9|3845.4|3835.9|3842.9|3835.9|0
1741170000000|2025-03-05 10:20:00|3842.4|3834.9|3837.9|3830.9|3842.4|3835.4|3837.9|3830.9|0
1741170300000|2025-03-05 10:25:00|3837.4|3831.4|3829.9|3822.9|3838.4|3831.4|3829.9|3822.9|0
1741170600000|2025-03-05 10:30:00|3830.9|3823.4|3832.9|3825.9|3834.4|3826.4|3830.9|3823.4|0
1741170900000|2025-03-05 10:35:00|3833.4|3826.4|3832.9|3826.4|3833.4|3826.4|3832.9|3825.9|0
1741171200000|2025-03-05 10:40:00|3833.4|3826.9|3832.9|3825.4|3835.4|3827.4|3832.9|3825.4|0
1741171500000|2025-03-05 10:45:00|3832.4|3825.9|3828.9|3821.4|3834.9|3827.4|3828.9|3821.4|0
1741171800000|2025-03-05 10:50:00|3828.4|3820.9|3825.9|3818.9|3828.4|3821.4|3825.9|3818.4|0
1741172100000|2025-03-05 10:55:00|3825.4|3818.4|3823.9|3816.9|3825.4|3818.4|3822.9|3815.4|0
1741172400000|2025-03-05 11:00:00|3824.4|3816.4|3821.9|3815.4|3825.9|3816.4|3821.9|3814.9|0
1741172700000|2025-03-05 11:05:00|3822.4|3816.4|3826.4|3818.4|3826.4|3818.4|3822.4|3816.4|0
1741173000000|2025-03-05 11:10:00|3826.9|3819.4|3826.9|3819.4|3827.4|3819.4|3825.9|3818.9|0
1741173300000|2025-03-05 11:15:00|3827.4|3819.9|3828.9|3821.4|3828.9|3821.4|3827.4|3819.9|0
1741173600000|2025-03-05 11:20:00|3828.4|3822.4|3825.9|3819.4|3829.4|3822.4|3825.9|3819.4|0
1741173900000|2025-03-05 11:25:00|3825.4|3818.9|3826.9|3820.4|3827.4|3820.4|3824.9|3818.4|0
1741174200000|2025-03-05 11:30:00|3827.4|3820.9|3824.9|3817.4|3828.4|3821.4|3824.9|3817.4|0
1741174500000|2025-03-05 11:35:00|3824.4|3816.9|3825.9|3818.4|3826.4|3818.4|3823.9|3816.4|0
1741174800000|2025-03-05 11:40:00|3824.9|3817.9|3826.4|3819.4|3826.4|3819.4|3822.9|3815.9|0
1741175100000|2025-03-05 11:45:00|3826.9|3818.9|3831.4|3819.4|3831.4|3819.4|3826.9|3818.9|0
1741175400000|2025-03-05 11:50:00|3830.9|3818.9|3819.9|3812.9|3830.9|3818.9|3819.4|3811.9|0
1741175700000|2025-03-05 11:55:00|3820.4|3813.9|3821.9|3814.9|3822.9|3814.9|3819.9|3813.9|0
1741176000000|2025-03-05 12:00:00|3826.4|3811.4|3820.9|3812.9|3827.4|3813.9|3820.4|3754.4|0
1741176300000|2025-03-05 12:05:00|3821.4|3813.9|3820.9|3813.9|3822.4|3813.9|3820.9|3813.9|0
1741176600000|2025-03-05 12:10:00|3821.4||3821.4||3822.4||3820.9||0
1741176900000|2025-03-05 12:15:00|3820.9|3813.4|3817.9|3810.9|3821.9|3813.4|3817.9|3810.9|0
1741177200000|2025-03-05 12:20:00|3818.4|3811.9|3819.9|3811.9|3819.9|3811.9|3816.9|3809.9|0
1741177500000|2025-03-05 12:25:00|3820.4|3812.9|3820.9|3812.9|3821.4|3812.9|3819.9|3812.9|0
1741177800000|2025-03-05 12:30:00|3821.4|3813.4|3823.9|3816.9|3825.4|3816.9|3821.4|3813.4|0
1741178100000|2025-03-05 12:35:00|3823.4|3816.4|3824.9|3817.9|3826.4|3817.9|3821.9|3814.9|0
1741178400000|2025-03-05 12:40:00|3824.4|3817.4|3819.9|3813.9|3824.4|3817.4|3819.9|3813.4|0
1741178700000|2025-03-05 12:45:00|3820.4|3813.4|3820.4|3813.9|3820.4|3813.9|3819.9|3813.4|0
1741179000000|2025-03-05 12:50:00|3820.9||3820.9||3821.9||3820.9||0
1741179300000|2025-03-05 12:55:00|3820.4|3813.4|3819.9|3812.9|3820.4|3813.4|3819.9|3812.9|0
1741179600000|2025-03-05 13:00:00|3819.4|3812.4|3823.9|3813.9|3825.9|3817.9|3817.9|3811.9|0
1741179900000|2025-03-05 13:05:00|3823.4||3824.4||3824.4||3821.9||0
1741180200000|2025-03-05 13:10:00|3824.9|3814.9|3829.9|3817.9|3829.9|3818.9|3824.9|3814.9|0
1741180500000|2025-03-05 13:15:00|3828.4|3817.4|3818.9|3811.9|3828.4|3817.4|3818.9|3811.9|0
1741180800000|2025-03-05 13:20:00|3818.4|3811.4|3818.9|3810.4|3819.4|3811.9|3817.9|3802.9|0
1741181100000|2025-03-05 13:25:00|3819.4|3810.9|3815.9|3807.4|3819.4|3811.4|3813.9|3806.9|0
1741181400000|2025-03-05 13:30:00|3816.4|3807.9|3823.4|3815.4|3823.4|3815.4|3816.4|3807.9|0
1741181700000|2025-03-05 13:35:00|3822.9|3814.9|3823.4|3815.4|3823.9|3815.4|3820.9|3814.4|0
1741182000000|2025-03-05 13:40:00|3823.9|3815.9|3823.9|3817.4|3826.4|3817.4|3823.9|3815.9|0
1741182300000|2025-03-05 13:45:00|3824.4|3816.9|3825.9|3817.4|3830.4|3819.4|3823.9|3816.9|0
1741182600000|2025-03-05 13:50:00|3825.4|3816.9|3822.9|3816.4|3825.4|3817.4|3822.9|3815.9|0
1741182900000|2025-03-05 13:55:00|3821.9|3815.9|3817.9|3811.4|3821.9|3815.9|3817.9|3810.9|0
1741183200000|2025-03-05 14:00:00|3817.4|3810.9|3811.9|3805.9|3817.4|3810.9|3811.9|3805.9|0
1741183500000|2025-03-05 14:05:00|3812.4|3806.4|3812.9|3805.9|3813.4|3806.4|3812.4|3805.9|0
1741183800000|2025-03-05 14:10:00|3811.9|3805.4|3814.9|3807.9|3814.9|3807.9|3809.9|3802.4|0
1741184100000|2025-03-05 14:15:00|3815.4|3808.4|3815.9|3808.9|3816.4|3808.9|3814.9|3808.4|0
1741184400000|2025-03-05 14:20:00|3815.4|3808.4|3812.9|3805.9|3815.4|3808.4|3812.9|3805.9|0
1741184700000|2025-03-05 14:25:00|3812.4|3805.4|3806.9|3799.4|3812.4|3805.4|3806.9|3798.9|0
1741185000000|2025-03-05 14:30:00|3806.4|3798.9|3808.9|3800.9|3808.9|3800.9|3803.9|3796.4|0
1741185300000|2025-03-05 14:35:00|3809.4|3800.4|3811.9|3802.9|3811.9|3802.9|3805.9|3798.4|0
1741185600000|2025-03-05 14:40:00|3812.4|3803.4|3816.4|3804.9|3816.4|3807.9|3812.4|3803.4|0
1741185900000|2025-03-05 14:45:00|3815.4|3804.4|3809.9|3802.9|3816.9|3805.4|3807.9|3800.4|0
1741186200000|2025-03-05 14:50:00|3810.4|3802.4|3806.9|3799.9|3811.4|3802.4|3806.9|3799.9|0
1741186500000|2025-03-05 14:55:00|3807.4|3799.4|3808.4|3794.9|3808.4|3799.4|3802.9|3794.9|0
1741186800000|2025-03-05 15:00:00|3809.4|3796.4|3812.4|3804.4|3814.4|3804.4|3806.9|3796.4|0
1741187100000|2025-03-05 15:05:00|3813.4|3804.9|3812.9|3806.4|3814.4|3806.4|3812.4|3803.9|0
1741187400000|2025-03-05 15:10:00|3813.4|3807.4|3816.9|3810.4|3817.9|3810.4|3812.9|3807.4|0
1741187700000|2025-03-05 15:15:00|3815.9|3809.9|3810.9|3804.4|3815.9|3810.4|3810.9|3803.9|0
1741188000000|2025-03-05 15:20:00|3811.4|3803.9|3813.9|3807.4|3814.9|3807.4|3809.9|3802.4|0
1741188300000|2025-03-05 15:25:00|3814.4|3807.9|3812.9|3805.4|3815.4|3808.4|3812.9|3805.4|0
1741188600000|2025-03-05 15:30:00|3811.9|3804.9|3813.9|3807.4|3814.4|3807.4|3810.9|3803.9|1
1741188900000|2025-03-05 15:35:00|3814.9|3808.4|3822.9|3816.4|3823.4|3816.4|3814.9|3808.4|0
1741189200000|2025-03-05 15:40:00|3823.4|3816.9|3825.4|3818.4|3825.9|3819.4|3822.9|3816.4|0
1741189500000|2025-03-05 15:45:00|3825.9|3817.9|3823.9|3816.4|3827.4|3820.4|3823.9|3815.9|0
1741189800000|2025-03-05 15:50:00|3824.4|3816.9|3825.9|3819.4|3825.9|3819.4|3824.4|3815.9|0
1741190100000|2025-03-05 15:55:00|3826.4|3819.9|3826.9|3819.4|3828.4|3821.4|3825.9|3819.4|0
1741190400000|2025-03-05 16:00:00|3826.4|3818.9|3824.9|3818.4|3826.4|3819.4|3823.9|3816.4|0
1741190700000|2025-03-05 16:05:00|3825.4|3819.4|3824.9|3817.9|3825.4|3819.4|3824.9|3817.9|0
1741191000000|2025-03-05 16:10:00|3824.4|3817.4|3821.9|3814.4|3824.4|3817.4|3817.9|3810.9|0
1741191300000|2025-03-05 16:15:00|3822.4|3814.9|3824.9|3818.4|3825.4|3818.4|3822.4|3814.9|10
1741191600000|2025-03-05 16:20:00|3825.4||3827.9||3827.9||3824.9||0
1741191900000|2025-03-05 16:25:00|3828.4|3818.9|3829.4|3820.4|3829.9|3820.4|3827.9|3818.9|0
1741192200000|2025-03-05 16:30:00|3878.9|3817.9|3835.4|3804.4|3879.9|3817.9|3831.4|3758.4|0
1741192500000|2025-03-05 16:35:00|3834.9|3760.4|3864.4|3760.4|3882.4|3760.4|3830.4|3760.4|0
1741192800000|2025-03-05 16:40:00|3877.9|3752.4|3868.4|3770.4|3879.9|3770.4|3868.4|3752.4|0
1741193100000|2025-03-05 16:45:00|3867.9|3771.4|3849.4|3759.4|3886.4|3772.4|3840.4|3759.4|0
1741193400000|2025-03-05 16:50:00|3848.9|3760.4|3877.9|3760.4|3877.9|3760.4|3848.4|3758.4|0
1741193700000|2025-03-05 16:55:00|3880.4|3762.4|3884.9|3768.4|3893.4|3777.9|3880.4|3762.4|0
1741194000000|2025-03-05 17:00:00|3886.9|3770.4|3882.9|3765.9|3886.9|3770.4|3882.9|3765.9|0
1741194300000|2025-03-05 17:05:00|3884.9||3884.9||3884.9||3884.9||0
1741194600000|2025-03-05 17:10:00||3768.4||3768.4||3768.4||3768.4|0
1741194900000|2025-03-05 17:15:00|3886.9||3886.9||3886.9||3886.9||0
1741195200000|2025-03-05 17:20:00|3884.9|3770.4|3889.4|3770.4|3889.4|3770.4|3884.9|3770.4|0
1741195500000|2025-03-05 17:25:00|3887.4|3772.4|3889.4|3772.4|3889.4|3772.4|3887.4|3772.4|0
1741196400000|2025-03-05 17:40:00||3770.4||3770.4||3770.4||3770.4|0
1741196700000|2025-03-05 17:45:00|3887.4|3768.4|3887.4|3770.4|3887.4|3770.4|3884.9|3768.4|0
1741197000000|2025-03-05 17:50:00|3889.4|3772.4|3889.4|3772.4|3889.4|3772.4|3889.4|3772.4|0
1741197600000|2025-03-05 18:00:00|3891.4|3774.9|3889.4|3772.4|3891.4|3774.9|3889.4|3772.4|0
1741197900000|2025-03-05 18:05:00|3891.4|3774.9|3882.9|3764.9|3891.4|3774.9|3882.9|3764.9|0
1741198200000|2025-03-05 18:10:00|3884.9|3766.9|3884.9|3769.4|3886.9|3769.4|3884.9|3766.9|0
1741198500000|2025-03-05 18:15:00|3886.9|3766.9|3884.9|3769.4|3886.9|3769.4|3884.9|3766.9|0
1741198800000|2025-03-05 18:20:00|3886.9|3766.9|3884.9|3766.9|3886.9|3766.9|3884.9|3766.9|0
1741199400000|2025-03-05 18:30:00|3882.9|3764.9|3880.9|3764.9|3884.9|3766.9|3880.4|3762.9|0
1741199700000|2025-03-05 18:35:00|3882.9|3762.4|3880.9|3764.4|3882.9|3764.4|3880.9|3762.4|0
1741200000000|2025-03-05 18:40:00||3762.4||3762.4||3762.4||3762.4|0
1741200300000|2025-03-05 18:45:00|3882.9|3764.4|3884.9|3768.9|3884.9|3768.9|3882.9|3764.4|0
1741200600000|2025-03-05 18:50:00|3887.4|3771.4|3887.4|3771.4|3887.4|3771.4|3887.4|3771.4|0
1741200900000|2025-03-05 18:55:00|3889.4|3773.4|3889.4|3773.4|3889.4|3773.4|3889.4|3773.4|0
1741201200000|2025-03-05 19:00:00|3891.9|3775.4|3891.9|3775.4|3891.9|3775.4|3891.9|3775.4|0
1741201500000|2025-03-05 19:05:00|3894.4|3777.9|3898.4|3779.9|3898.4|3779.9|3894.4|3777.9|0
1741201800000|2025-03-05 19:10:00|3900.9|3781.9|3900.9|3781.9|3900.9|3781.9|3900.9|3781.9|0
1741202100000|2025-03-05 19:15:00|3898.4|3779.9|3895.9|3777.9|3898.4|3779.9|3895.9|3777.9|0
1741202400000|2025-03-05 19:20:00|3898.4|3779.9|3898.4|3779.9|3898.4|3779.9|3898.4|3779.9|0
1741202700000|2025-03-05 19:25:00|3895.9|3777.9|3895.9|3777.9|3895.9|3777.9|3895.9|3777.9|0
1741203300000|2025-03-05 19:35:00|3893.9|3775.4|3893.9|3777.9|3893.9|3777.9|3891.9|3775.4|0
1741203600000|2025-03-05 19:40:00|3895.9||3895.9||3895.9||3895.9||0
1741203900000|2025-03-05 19:45:00|3893.9||3895.9||3895.9||3893.9||0
1741204500000|2025-03-05 19:55:00|3898.9|3779.9|3898.9|3779.9|3898.9|3781.9|3898.9|3779.9|0
1741204800000|2025-03-05 20:00:00|3900.9|3781.9|3900.9|3781.9|3900.9|3781.9|3900.9|3781.9|0
1741205400000|2025-03-05 20:10:00||3784.4||3784.4||3784.4||3784.4|0
1741205700000|2025-03-05 20:15:00|3898.9|3781.9|3894.4|3777.9|3898.9|3781.9|3894.4|3775.4|0
1741206000000|2025-03-05 20:20:00|3896.9||3894.4||3896.9||3894.4||0
1741206300000|2025-03-05 20:25:00|3896.9|3779.9|3898.9|3779.9|3898.9|3779.9|3896.9|3779.9|0
1741206600000|2025-03-05 20:30:00|3896.9|3777.9|3894.4|3777.9|3896.9|3777.9|3894.4|3775.4|0
1741206900000|2025-03-05 20:35:00||3775.4||3775.4||3775.4||3775.4|0
1741207200000|2025-03-05 20:40:00|3896.9|3777.9|3898.9|3781.9|3898.9|3781.9|3896.9|3777.9|0
1741207500000|2025-03-05 20:45:00|3896.4|3779.9|3896.4|3779.9|3896.4|3779.9|3896.4|3779.9|0
1741207800000|2025-03-05 20:50:00|3894.4|3777.4|3896.9|3779.9|3896.9|3779.9|3894.4|3777.4|0
1741208100000|2025-03-05 20:55:00|3898.9||3896.9||3898.9||3896.9||0
1741244400000|2025-03-06 07:00:00|3880.6|3821.1|3910.6|3793.1|3910.6|3823.1|3880.6|3793.1|0
1741247700000|2025-03-06 07:55:00|3913.6|3781.1|3897.6|3806.1|3913.6|3806.1|3897.6|3775.1|0
1741248000000|2025-03-06 08:00:00|3896.6|3806.6|3913.6|3782.6|3913.6|3836.6|3858.1|3782.6|0
1741248300000|2025-03-06 08:05:00|3911.6|3783.6|3854.1|3846.6|3911.6|3846.6|3853.6|3783.6|0
1741248600000|2025-03-06 08:10:00|3854.6|3846.1|3856.1|3846.6|3856.1|3846.6|3849.6|3844.6|3
1741248900000|2025-03-06 08:15:00|3855.6|3847.6|3859.1|3851.6|3861.1|3851.6|3855.1|3847.6|0
1741249200000|2025-03-06 08:20:00|3858.6|3850.6|3858.1|3850.6|3862.6|3853.6|3857.1|3850.6|0
1741249500000|2025-03-06 08:25:00|3857.6|3850.1|3851.6|3844.6|3857.6|3850.1|3850.6|3842.6|0
1741249800000|2025-03-06 08:30:00|3852.1|3845.6|3858.6|3818.1|3859.6|3848.6|3851.6|3790.6|0
1741250100000|2025-03-06 08:35:00|3859.6|3818.6|3849.1|3840.6|3927.6|3840.6|3849.1|3780.1|0
1741250400000|2025-03-06 08:40:00|3848.1|3840.1|3842.1|3834.6|3848.1|3840.1|3842.1|3834.1|0
1741250700000|2025-03-06 08:45:00|3841.6|3834.1|3840.1|3833.1|3843.6|3835.6|3837.1|3830.1|0
1741251000000|2025-03-06 08:50:00|3840.6|3832.6|3843.1|3835.6|3844.1|3836.6|3840.1|3832.6|0
1741251300000|2025-03-06 08:55:00|3842.1|3835.1|3841.1|3833.6|3845.1|3837.6|3841.1|3833.1|0
1741251600000|2025-03-06 09:00:00|3840.6|3833.1|3846.1|3839.6|3846.6|3839.6|3837.1|3830.1|0
1741251900000|2025-03-06 09:05:00|3846.6|3840.1|3899.6|3785.6|3900.1|3844.6|3846.6|3785.1|0
1741252200000|2025-03-06 09:10:00|3905.6|3786.6|3852.1|3843.6|3909.6|3843.6|3852.1|3785.6|0
1741252500000|2025-03-06 09:15:00|3852.6|3844.1|3851.1|3844.1|3854.1|3846.6|3851.1|3844.1|0
1741252800000|2025-03-06 09:20:00|3850.6|3844.6|3848.1|3840.6|3850.6|3844.6|3848.1|3840.6|0
1741253100000|2025-03-06 09:25:00|3847.1|3840.1|3839.1|3832.1|3847.1|3840.1|3839.1|3831.6|0
1741253400000|2025-03-06 09:30:00|3838.1|3831.6|3837.1|3829.1|3838.1|3831.6|3832.1|3824.6|0
1741253700000|2025-03-06 09:35:00|3836.6|3828.6|3837.1|3830.1|3837.6|3830.1|3834.1|3826.1|0
1741254000000|2025-03-06 09:40:00|3836.6|3829.6|3844.1|3837.1|3844.1|3837.1|3836.1|3829.1|0
1741254300000|2025-03-06 09:45:00|3844.6|3837.6|3842.1|3835.1|3848.1|3841.1|3842.1|3834.6|9
1741254600000|2025-03-06 09:50:00|3841.1|3834.6|3833.6|3826.1|3841.1|3835.1|3833.1|3826.1|8
1741254900000|2025-03-06 09:55:00|3833.1|3825.6|3835.1|3828.1|3835.6|3828.1|3831.1|3824.6|1
1741255200000|2025-03-06 10:00:00|3834.1|3827.6|3828.1|3821.1|3834.1|3828.1|3828.1|3820.6|0
1741255500000|2025-03-06 10:05:00|3828.6|3820.6|3823.1|3816.1|3829.1|3821.1|3823.1|3815.6|0
1741255800000|2025-03-06 10:10:00|3822.6|3815.6|3823.1|3815.6|3823.1|3815.6|3821.1|3814.1|0
1741256100000|2025-03-06 10:15:00|3822.1|3815.1|3826.1|3818.6|3826.1|3818.6|3822.1|3815.1|0
1741256400000|2025-03-06 10:20:00|3826.6|3819.6|3830.1|3822.6|3830.1|3822.6|3826.6|3819.6|0
1741256700000|2025-03-06 10:25:00|3829.6|3822.1|3828.1|3821.6|3829.6|3822.6|3827.1|3820.1|0
1741257000000|2025-03-06 10:30:00|3827.6|3821.1|3827.1|3820.6|3827.6|3821.6|3827.1|3820.1|0
1741257300000|2025-03-06 10:35:00|3826.1|3820.1|3826.1|3819.6|3827.6|3820.6|3826.1|3819.6|0
1741257600000|2025-03-06 10:40:00|3825.6|3819.1|3824.1|3817.6|3825.6|3819.1|3824.1|3817.6|0
1741257900000|2025-03-06 10:45:00|3824.6|3817.1|3823.1|3815.6|3825.1|3817.1|3823.1|3815.6|0
1741258200000|2025-03-06 10:50:00|3823.6|3816.1|3823.1|3816.1|3825.1|3817.6|3823.1|3816.1|0
1741258500000|2025-03-06 10:55:00|3822.1|3815.6|3818.1|3810.6|3822.6|3815.6|3818.1|3810.1|0
1741258800000|2025-03-06 11:00:00|3817.1|3810.1|3814.1|3807.1|3817.1|3810.1|3812.1|3804.6|0
1741259100000|2025-03-06 11:05:00|3814.6|3808.1|3817.1|3809.6|3819.6|3812.1|3814.6|3808.1|0
1741259400000|2025-03-06 11:10:00|3817.6|3810.1|3819.1|3812.1|3819.1|3812.1|3817.1|3809.6|0
1741259700000|2025-03-06 11:15:00|3819.6|3812.6|3825.1|3818.1|3825.1|3818.1|3819.1|3812.6|0
1741260000000|2025-03-06 11:20:00|3825.6|3819.1|3829.6|3823.1|3829.6|3823.1|3825.1|3819.1|0
1741260300000|2025-03-06 11:25:00|3830.1|3824.1|3828.1|3820.6|3830.6|3824.1|3828.1|3820.6|0
1741260600000|2025-03-06 11:30:00|3827.1|3821.1|3826.1|3819.1|3827.1|3821.1|3826.1|3818.6|0
1741260900000|2025-03-06 11:35:00|3826.6|3820.1|3829.1|3822.1|3829.6|3823.1|3826.6|3820.1|0
1741261200000|2025-03-06 11:40:00|3828.1|3821.6|3832.1|3825.1|3832.6|3825.1|3828.1|3821.6|0
1741261500000|2025-03-06 11:45:00|3831.6|3824.6|3831.1|3825.1|3831.6|3825.1|3830.1|3823.1|0
1741261800000|2025-03-06 11:50:00|3831.6|3826.1|3832.1|3825.6|3832.6|3826.1|3831.1|3825.6|0
1741262100000|2025-03-06 11:55:00|3832.6|3826.1|3828.1|3822.1|3832.6|3826.1|3828.1|3821.6|0
1741262400000|2025-03-06 12:00:00|3829.6|3813.6|3830.6|3822.6|3890.1|3822.6|3826.1|3766.6|0
1741262700000|2025-03-06 12:05:00|3830.1|3822.1|3829.1|3821.6|3830.1|3822.1|3828.1|3821.1|0
1741263000000|2025-03-06 12:10:00|3828.6|3821.1|3827.1|3820.6|3828.6|3821.6|3826.1|3819.6|0
1741263300000|2025-03-06 12:15:00|3827.6|3820.1|3824.1|3817.6|3827.6|3820.1|3824.1|3817.6|0
1741263600000|2025-03-06 12:20:00|3823.6|3816.6|3824.6|3817.6|3824.6|3817.6|3823.1|3816.6|0
1741263900000|2025-03-06 12:25:00|3824.1|3818.1|3829.1|3821.6|3829.1|3821.6|3824.1|3818.1|0
1741264200000|2025-03-06 12:30:00|3828.6|3821.1|3825.1|3818.6|3828.6|3821.6|3825.1|3818.1|0
1741264500000|2025-03-06 12:35:00|3824.1|3818.1|3822.1|3814.6|3824.1|3818.1|3822.1|3814.6|0
1741264800000|2025-03-06 12:40:00|3822.6|3815.1|3823.1|3815.6|3823.1|3815.6|3822.1|3815.1|0
1741265100000|2025-03-06 12:45:00|3823.6|3816.6|3824.1|3817.6|3824.6|3817.6|3823.6|3816.6|0
1741265400000|2025-03-06 12:50:00|3824.6|3818.1|3826.1|3819.1|3827.6|3820.6|3824.6|3818.1|0
1741265700000|2025-03-06 12:55:00|3825.1|3818.6|3822.1|3815.1|3825.1|3818.6|3822.1|3815.1|0
1741266000000|2025-03-06 13:00:00|3821.1|3814.6|3823.1|3815.6|3824.6|3817.6|3821.1|3814.6|0
1741266300000|2025-03-06 13:05:00|3822.6|3815.1|3823.1|3816.1|3823.6|3816.6|3822.1|3815.1|0
1741266600000|2025-03-06 13:10:00|3822.6|3815.6|3823.1|3810.6|3823.1|3815.6|3820.1|3810.6|0
1741266900000|2025-03-06 13:15:00|3823.6|3812.1|3814.1|3806.6|3826.1|3814.1|3814.1|3806.6|0
1741267200000|2025-03-06 13:20:00|3813.1|3807.1|3816.1|3808.6|3817.1|3809.1|3811.1|3803.6|0
1741267500000|2025-03-06 13:25:00|3816.6|3809.1|3820.6|3808.6|3820.6|3812.1|3816.1|3808.6|0
1741267800000|2025-03-06 13:30:00|3821.1|3810.1|3824.1|3817.1|3824.1|3817.1|3820.1|3810.1|0
1741268100000|2025-03-06 13:35:00|3824.6|3818.1|3828.1|3821.1|3828.6|3821.1|3824.1|3818.1|0
1741268400000|2025-03-06 13:40:00|3828.6|3822.1|3828.1|3821.1|3831.1|3824.1|3828.1|3820.6|0
1741268700000|2025-03-06 13:45:00|3827.6|3820.6|3823.1|3816.1|3827.6|3820.6|3821.1|3814.1|0
1741269000000|2025-03-06 13:50:00|3822.6|3815.6|3821.1|3814.1|3822.6|3815.6|3820.1|3813.1|0
1741269300000|2025-03-06 13:55:00|3821.6|3815.1|3827.1|3820.1|3827.6|3820.1|3821.6|3815.1|0
1741269600000|2025-03-06 14:00:00|3826.1|3819.6|3826.6|3820.1|3826.6|3820.1|3826.1|3819.6|0
1741269900000|2025-03-06 14:05:00|3827.1|3821.1|3834.1|3826.1|3834.6|3826.1|3827.1|3821.1|0
1741270200000|2025-03-06 14:10:00|3833.6|3825.6|3833.1|3826.1|3833.6|3826.1|3833.1|3825.6|0
1741270500000|2025-03-06 14:15:00|3832.6|3825.6|3833.1|3824.1|3833.6|3825.6|3831.1|3824.1|0
1741270800000|2025-03-06 14:20:00|3832.1|3823.6|3828.1|3821.1|3832.1|3823.6|3828.1|3820.6|0
1741271100000|2025-03-06 14:25:00|3828.6|3822.1|3825.1|3819.1|3828.6|3822.1|3825.1|3818.6|0
1741271400000|2025-03-06 14:30:00|3825.6|3818.6|3825.1|3818.6|3827.1|3819.1|3825.1|3818.6|0
1741271700000|2025-03-06 14:35:00|3824.1|3818.1|3834.1|3827.1|3834.6|3827.1|3823.1|3816.6|0
1741272000000|2025-03-06 14:40:00|3834.6|3828.1|3837.1|3830.1|3841.6|3834.1|3834.1|3828.1|0
1741272300000|2025-03-06 14:45:00|3836.6|3829.6|3845.6|3838.1|3845.6|3838.1|3836.1|3829.6|0
1741272600000|2025-03-06 14:50:00|3846.1|3839.1|3849.1|3842.1|3854.1|3846.1|3846.1|3839.1|0
1741272900000|2025-03-06 14:55:00|3848.6|3841.1|3845.6|3833.1|3848.6|3841.1|3842.1|3833.1|20
1741273200000|2025-03-06 15:00:00|3844.6|3833.6|3850.1|3843.1|3850.6|3843.1|3841.1|3833.1|0
1741273500000|2025-03-06 15:05:00|3850.6|3844.1|3858.1|3851.1|3859.6|3852.1|3850.1|3844.1|0
1741273800000|2025-03-06 15:10:00|3857.6|3850.6|3858.1|3851.1|3859.6|3852.1|3856.1|3850.1|0
1741274100000|2025-03-06 15:15:00|3857.6|3850.6|3855.6|3849.1|3857.6|3850.6|3855.1|3848.6|0
1741274400000|2025-03-06 15:20:00|3855.1|3850.1|3858.1|3851.1|3860.6|3852.1|3855.1|3850.1|0
1741274700000|2025-03-06 15:25:00|3857.6|3850.6|3856.6|3849.1|3857.6|3850.6|3855.1|3847.6|0
1741275000000|2025-03-06 15:30:00|3857.1|3849.6|3856.1|3850.1|3857.1|3850.1|3856.1|3849.1|2
1741275300000|2025-03-06 15:35:00|3856.6|3850.6|3860.1|3854.1|3860.6|3854.1|3856.6|3850.6|0
1741275600000|2025-03-06 15:40:00|3859.6|3853.6|3862.1|3855.1|3862.1|3855.1|3859.1|3852.6|0
1741275900000|2025-03-06 15:45:00|3861.6|3856.1|3857.1|3850.1|3862.6|3856.1|3856.1|3849.6|7
1741276200000|2025-03-06 15:50:00|3856.1|3849.6|3854.1|3848.1|3856.6|3849.6|3854.1|3847.6|0
1741276500000|2025-03-06 15:55:00|3854.6|3847.6|3859.1|3852.1|3859.1|3852.1|3854.1|3847.1|0
1741276800000|2025-03-06 16:00:00|3859.6|3853.1|3860.1|3853.1|3860.1|3853.1|3859.6|3853.1|0
1741277100000|2025-03-06 16:05:00|3859.6|3852.6|3864.1|3857.1|3864.6|3857.1|3859.1|3852.6|0
1741277400000|2025-03-06 16:10:00|3864.6|3857.6|3864.6|3858.1|3865.6|3858.1|3864.1|3857.6|0
1741277700000|2025-03-06 16:15:00|3865.1|3859.1|3868.6|3861.1|3869.1|3861.1|3865.1|3859.1|0
1741278000000|2025-03-06 16:20:00|3867.6|3860.6|3866.1|3858.1|3867.6|3860.6|3864.1|3858.1|0
1741278300000|2025-03-06 16:25:00|3866.6|3857.6|3866.1|3859.1|3867.1|3859.1|3864.1|3857.6|0
1741278600000|2025-03-06 16:30:00|3914.1|3848.6|3911.1|3837.1|3926.6|3849.6|3864.6|3799.1|0
1741278900000|2025-03-06 16:35:00|3901.6|3837.6|3857.6|3822.6|3911.1|3840.6|3857.6|3775.6|0
1741279200000|2025-03-06 16:40:00|3856.6|3822.1|3865.1|3825.1|3905.1|3827.1|3856.6|3779.1|0
1741279500000|2025-03-06 16:45:00|3864.1|3825.6|3861.1|3826.1|3869.6|3830.1|3859.1|3824.1|0
1741279800000|2025-03-06 16:50:00|3900.1|3825.6|3853.6|3811.1|3901.6|3825.6|3851.1|3770.1|0
1741280100000|2025-03-06 16:55:00|3859.6||3856.6||3895.6||3851.6||0
1741280700000|2025-03-06 17:05:00|3886.1|3810.6|3887.1|3768.6|3887.1|3814.1|3885.1|3764.6|0
1741281000000|2025-03-06 17:10:00|3885.1|3766.6|3885.1|3766.6|3887.1|3768.6|3885.1|3766.6|0
1741281300000|2025-03-06 17:15:00|3887.1|3768.6|3889.1|3771.1|3889.1|3771.1|3885.1|3766.6|0
1741281600000|2025-03-06 17:20:00|3891.6|3773.1|3891.6|3775.1|3896.1|3779.6|3891.6|3773.1|0
1741281900000|2025-03-06 17:25:00|3889.6|3773.1|3887.6|3768.6|3889.6|3773.1|3885.1|3766.1|0
1741282200000|2025-03-06 17:30:00|3889.6|3770.6|3887.6|3770.6|3889.6|3770.6|3887.6|3770.6|0
1741282500000|2025-03-06 17:35:00|3885.1|3768.6|3885.1|3766.1|3885.1|3768.6|3885.1|3766.1|0
1741282800000|2025-03-06 17:40:00|3887.6|3768.6|3885.1|3768.6|3887.6|3770.6|3885.1|3768.6|0
1741283100000|2025-03-06 17:45:00|3883.1|3766.1|3879.1|3760.1|3883.1|3766.1|3879.1|3760.1|0
1741283400000|2025-03-06 17:50:00|3881.1|3762.1|3879.1|3760.1|3881.1|3762.1|3877.1|3760.1|0
1741283700000|2025-03-06 17:55:00|3881.1|3762.1|3887.6|3768.6|3887.6|3768.6|3881.1|3762.1|0
1741284000000|2025-03-06 18:00:00|3885.6|3766.1|3883.1|3764.1|3885.6|3766.1|3883.1|3764.1|0
1741284300000|2025-03-06 18:05:00|3881.1|3762.1|3883.1|3764.1|3883.1|3764.1|3881.1|3762.1|0
1741284600000|2025-03-06 18:10:00|3881.1|3762.1|3883.1|3764.1|3883.1|3766.1|3881.1|3762.1|0
1741284900000|2025-03-06 18:15:00|3885.6|3766.1|3889.6|3770.6|3889.6|3770.6|3885.6|3766.1|0
1741285200000|2025-03-06 18:20:00|3887.6||3889.6||3889.6||3887.6||0
1741285500000|2025-03-06 18:25:00|3887.6|3768.1|3887.6|3768.1|3887.6|3768.1|3887.6|3768.1|0
1741285800000|2025-03-06 18:30:00|3885.6|3766.1|3887.6|3768.1|3887.6|3770.6|3885.6|3766.1|0
1741286100000|2025-03-06 18:35:00|3885.6|3766.1|3879.1|3762.1|3885.6|3766.1|3879.1|3762.1|0
1741286400000|2025-03-06 18:40:00|3877.1|3759.6|3879.1|3759.6|3879.1|3759.6|3877.1|3757.6|0
1741286700000|2025-03-06 18:45:00|3881.1|3762.1|3883.1|3764.1|3883.1|3764.1|3881.1|3762.1|0
1741287000000|2025-03-06 18:50:00|3881.1|3766.1|3885.1|3766.1|3885.1|3766.1|3881.1|3766.1|0
1741287300000|2025-03-06 18:55:00|3883.1|3764.1|3883.1|3764.1|3883.1|3764.1|3883.1|3764.1|0
1741287600000|2025-03-06 19:00:00|3881.1|3762.1|3879.1|3759.6|3881.1|3762.1|3879.1|3759.6|0
1741287900000|2025-03-06 19:05:00||3762.1||3762.1||3762.1||3759.6|0
1741288200000|2025-03-06 19:10:00|3881.1|3764.1|3881.1|3761.6|3881.1|3764.1|3881.1|3761.6|0
1741288500000|2025-03-06 19:15:00|3879.1|3763.6|3877.1|3757.6|3879.1|3763.6|3877.1|3757.6|0
1741288800000|2025-03-06 19:20:00|3879.1|3759.6|3879.1|3759.6|3879.1|3759.6|3879.1|3757.6|0
1741289100000|2025-03-06 19:25:00|3877.1|3757.6|3874.6|3755.1|3877.1|3757.6|3872.6|3755.1|0
1741289400000|2025-03-06 19:30:00|3872.6|3757.6|3877.1|3757.6|3877.1|3757.6|3872.6|3757.6|0
1741289700000|2025-03-06 19:35:00||3759.6||3759.6||3759.6||3757.6|0
1741290000000|2025-03-06 19:40:00|3879.1|3761.6|3883.6|3763.6|3883.6|3766.1|3879.1|3761.6|0
1741290300000|2025-03-06 19:45:00|3881.6|3766.1|3890.6|3772.6|3890.6|3772.6|3881.6|3766.1|0
1741290600000|2025-03-06 19:50:00|3893.1|3774.6|3890.6|3772.6|3893.1|3774.6|3890.6|3772.6|0
1741290900000|2025-03-06 19:55:00|3888.6|3770.6|3878.1|3759.1|3888.6|3770.6|3878.1|3759.1|0
1741291200000|2025-03-06 20:00:00|3880.1|3761.6|3882.1|3763.1|3882.1|3763.6|3880.1|3761.1|0
1741291500000|2025-03-06 20:05:00|3884.1|3765.6|3884.1|3765.6|3884.1|3765.6|3884.1|3765.6|0
1741291800000|2025-03-06 20:10:00|3886.6|3767.6|3886.6|3767.6|3886.6|3767.6|3884.1|3765.1|0
1741292100000|2025-03-06 20:15:00|3884.1|3765.1|3886.6|3767.6|3886.6|3767.6|3884.1|3765.1|0
1741292400000|2025-03-06 20:20:00|3884.1|3765.1|3882.1|3763.1|3884.1|3765.1|3882.1|3763.1|0
1741292700000|2025-03-06 20:25:00|3884.1|3765.6|3886.6|3767.6|3886.6|3767.6|3884.1|3765.6|0
1741293000000|2025-03-06 20:30:00|3888.6|3769.6|3886.1|3767.1|3888.6|3769.6|3884.1|3767.1|0
1741293300000|2025-03-06 20:35:00|3884.1|3769.6|3884.1|3765.1|3888.6|3769.6|3884.1|3765.1|0
1741293600000|2025-03-06 20:40:00|3882.1|3763.1|3879.6|3760.6|3882.1|3763.1|3877.6|3760.6|0
1741293900000|2025-03-06 20:45:00||3763.1||3763.1||3763.1||3763.1|0
1741294200000|2025-03-06 20:50:00|3881.6||3881.6||3881.6||3879.6||0
1741294500000|2025-03-06 20:55:00|3879.6|3760.6|3877.6|3760.6|3879.6|3760.6|3877.6|3760.6|0
1741330800000|2025-03-07 07:00:00|3849|3768.5|3873|3749.5|3873|3768.5|3847|3749.5|0
1741334100000|2025-03-07 07:55:00|3896|3739|3887|3762|3896|3762|3887|3739|0
1741334400000|2025-03-07 08:00:00|3886|3763|3881|3756|3886|3815|3835.5|3756|0
1741335000000|2025-03-07 08:10:00|3879.5|3757.5|3819|3813.5|3879.5|3813.5|3818|3757.5|0
1741335300000|2025-03-07 08:15:00|3818.5|3810.5|3816|3809.5|3822|3813.5|3816|3809|0
1741335600000|2025-03-07 08:20:00|3816.5|3809|3814|3806.5|3817.5|3809.5|3813|3806.5|0
1741335900000|2025-03-07 08:25:00|3813.5|3806|3807|3798.5|3876.5|3806|3807|3747.5|0
1741336200000|2025-03-07 08:30:00|3808|3799.5|3798|3792|3810|3801.5|3798|3791.5|0
1741336500000|2025-03-07 08:35:00|3798.5|3792.5|3795|3788.5|3802.5|3794|3795|3788|0
1741336800000|2025-03-07 08:40:00|3794|3788|3800.5|3792|3800.5|3792|3794|3787.5|0
1741337100000|2025-03-07 08:45:00|3801|3793|3805|3798|3807|3798|3799|3793|0
1741337400000|2025-03-07 08:50:00|3804|3797.5|3800.5|3793|3804|3797.5|3798|3791|0
1741337700000|2025-03-07 08:55:00|3801|3794|3802.5|3793|3805.5|3794|3800.5|3734.5|0
1741338000000|2025-03-07 09:00:00|3801.5|3792|3807.5|3799|3807.5|3799|3799|3792|0
1741338300000|2025-03-07 09:05:00|3808.5|3800|3807.5|3801|3810|3801|3807|3800|0
1741338600000|2025-03-07 09:10:00|3807|3800.5|3806|3799.5|3807|3801|3806|3799.5|0
1741338900000|2025-03-07 09:15:00|3805|3799|3804|3795|3805|3799|3801|3795|0
1741339200000|2025-03-07 09:20:00|3804.5|3795.5|3800|3793|3804.5|3796|3800|3792.5|0
1741339500000|2025-03-07 09:25:00|3800.5|3792.5|3801|3794|3801|3794|3800.5|3792.5|0
1741339800000|2025-03-07 09:30:00|3801.5|3795|3799|3791|3803.5|3796|3798|3791|6
1741340100000|2025-03-07 09:35:00|3799.5|3791.5|3803.5|3796|3803.5|3796|3799.5|3791.5|0
1741340400000|2025-03-07 09:40:00|3803|3796.5|3802|3796|3804.5|3797|3802|3796|0
1741340700000|2025-03-07 09:45:00|3802.5|3797|3807.5|3800|3808|3800|3802.5|3797|0
1741341000000|2025-03-07 09:50:00|3808|3801|3809|3801|3809|3801|3806|3800|0
1741341300000|2025-03-07 09:55:00|3809.5||3809.5||3809.5||3809.5||0
1741341600000|2025-03-07 10:00:00|3808.5|3800.5|3805.5|3799|3808.5|3800.5|3805|3799|0
1741341900000|2025-03-07 10:05:00|3805|3798.5|3799.5|3793|3805|3798.5|3799|3792.5|0
1741342200000|2025-03-07 10:10:00|3800|3794|3804|3797|3804.5|3797|3800|3794|0
1741342500000|2025-03-07 10:15:00|3804.5|3796.5|3802|3795.5|3804.5|3797|3802|3795.5|0
1741342800000|2025-03-07 10:20:00|3801|3795|3800|3793|3801|3795|3800|3793|0
1741343100000|2025-03-07 10:25:00|3799.5|3792.5|3797|3790|3800|3792.5|3797|3790|0
1741343400000|2025-03-07 10:30:00|3797.5||3797.5||3797.5||3797||0
1741343700000|2025-03-07 10:35:00|3798|3790.5|3797|3790.5|3799|3792|3797|3790.5|0
1741344000000|2025-03-07 10:40:00|3797.5|3790|3797|3790.5|3798.5|3791|3797|3790|0
1741344300000|2025-03-07 10:45:00|3796.5|3790|3796|3790|3796.5|3790|3796|3790|0
1741344600000|2025-03-07 10:50:00|3796.5|3791|3799.5|3793|3799.5|3793|3796.5|3791|0
1741344900000|2025-03-07 10:55:00|3799|3792.5|3857|3731.5|3857|3792.5|3797|3731.5|0
1741345200000|2025-03-07 11:00:00|3855.5|3732.5|3810.5|3772.5|3855.5|3790.5|3797|3730.5|0
1741345500000|2025-03-07 11:05:00|3809.5|3773|3804.5|3797|3809.5|3798|3804|3773|0
1741345800000|2025-03-07 11:10:00|3803.5|3796.5|3803|3796|3803.5|3797|3803|3795.5|0
1741346100000|2025-03-07 11:15:00|3802.5|3795.5|3801|3794|3802.5|3795.5|3801|3793|0
1741346400000|2025-03-07 11:20:00|3801.5|3794.5|3801|3795|3801.5|3795|3801|3794.5|0
1741346700000|2025-03-07 11:25:00|3801.5||3802.5||3802.5||3801.5||0
1741347000000|2025-03-07 11:30:00|3802|3795.5|3805.5|3799|3806|3799|3802|3795.5|0
1741347300000|2025-03-07 11:35:00||3798.5||3799||3799||3798.5|0
1741347600000|2025-03-07 11:40:00||3798.5||3797||3799||3797|0
1741347900000|2025-03-07 11:45:00|3804.5|3798|3803|3795|3804.5|3798|3803|3795|0
1741348200000|2025-03-07 11:50:00|3802.5|3794.5|3802|3794|3802.5|3795|3802|3794|0
1741348500000|2025-03-07 11:55:00|3801.5|3793.5|3800|3793|3801.5|3793.5|3800|3792|0
1741348800000|2025-03-07 12:00:00|3804.5|3788|3802|3793.5|3806.5|3794|3802|3740.5|0
1741349100000|2025-03-07 12:05:00|3801.5|3794|3798|3790.5|3801.5|3794.5|3798|3790.5|0
1741349400000|2025-03-07 12:10:00|3797.5|3789.5|3797|3789.5|3797.5|3789.5|3797|3789.5|0
1741349700000|2025-03-07 12:15:00|3796.5|3788.5|3792|3786|3796.5|3788.5|3792|3785.5|0
1741350000000|2025-03-07 12:20:00|3792.5||3794||3794||3792||0
1741350300000|2025-03-07 12:25:00|3793.5|3785.5|3788|3781.5|3793.5|3786|3788|3781|0
1741350600000|2025-03-07 12:30:00|3787.5|3781|3789|3782|3789.5|3782|3786|3779.5|0
1741350900000|2025-03-07 12:35:00|3788.5|3781.5|3787|3780.5|3788.5|3781.5|3787|3780.5|0
1741351200000|2025-03-07 12:40:00|3786.5|3780|3782|3776|3786.5|3780|3782|3775.5|0
1741351500000|2025-03-07 12:45:00|3782.5||3784||3784||3782||0
1741351800000|2025-03-07 12:50:00|3784.5|3776.5|3783|3777|3784.5|3777|3783|3776.5|0
1741352100000|2025-03-07 12:55:00|3783.5|3777.5|3786|3779|3786.5|3779|3783.5|3777.5|0
1741352400000|2025-03-07 13:00:00|3785.5|3778.5|3781|3774.5|3785.5|3779|3781|3774|0
1741352700000|2025-03-07 13:05:00|3780.5|3774|3783|3776|3783|3776|3780|3773.5|0
1741353000000|2025-03-07 13:10:00|3782|3775.5|3781|3774.5|3782|3775.5|3781|3774.5|0
1741353300000|2025-03-07 13:15:00|3780.5|3774|3778|3771.5|3780.5|3774|3778|3771|0
1741353600000|2025-03-07 13:20:00|3778.5|3772|3781.5|3774.5|3781.5|3774.5|3778.5|3772|0
1741353900000|2025-03-07 13:25:00|3843.5|3771.5|3833|3729|3843.5|3771.5|3815.5|3719.5|0
1741354200000|2025-03-07 13:30:00|3839.5|3728.5|3792|3783|3845.5|3783|3791|3724.5|0
1741354500000|2025-03-07 13:35:00|3791|3782|3784|3776.5|3792.5|3785|3784|3776|0
1741354800000|2025-03-07 13:40:00|3784.5|3776|3786|3778.5|3786|3778.5|3780|3772|0
1741355100000|2025-03-07 13:45:00|3786.5|3779|3788|3780.5|3790|3782.5|3786.5|3779|0
1741355400000|2025-03-07 13:50:00|3788.5|3780|3785|3778.5|3788.5|3780|3785|3778|0
1741355700000|2025-03-07 13:55:00|3784|3778|3776.5|3769|3784|3778|3776|3768.5|0
1741356000000|2025-03-07 14:00:00|3776|3769.5|3778|3771|3778.5|3771|3776|3769|0
1741356300000|2025-03-07 14:05:00|3778.5|3770.5|3772|3765.5|3779.5|3771|3772|3765.5|0
1741356600000|2025-03-07 14:10:00|3771.5|3764.5|3773.5|3765.5|3773.5|3765.5|3771|3764|0
1741356900000|2025-03-07 14:15:00|3773|3766.5|3772|3765.5|3775.5|3767.5|3772|3765|0
1741357200000|2025-03-07 14:20:00|3771.5|3765|3768|3762|3771.5|3765.5|3768|3761.5|0
1741357500000|2025-03-07 14:25:00|3768.5|3761.5|3772|3764|3772|3764|3768.5|3761.5|0
1741357800000|2025-03-07 14:30:00|3771|3764.5|3778|3771|3778.5|3771|3771|3764.5|0
1741358100000|2025-03-07 14:35:00|3778.5|3771.5|3777|3770|3781|3774|3775|3765|0
1741358400000|2025-03-07 14:40:00|3776.5|3769.5|3786|3779|3788.5|3781|3776|3769.5|0
1741358700000|2025-03-07 14:45:00|3786.5|3780|3794.5|3787|3795|3787|3786|3780|0
1741359000000|2025-03-07 14:50:00|3795|3787.5|3797|3790|3797|3790|3795|3787.5|0
1741359300000|2025-03-07 14:55:00|3797.5|3790.5|3798|3791|3800.5|3793|3796|3789.5|0
1741359600000|2025-03-07 15:00:00|3797.5|3790.5|3801|3794|3801.5|3794|3795|3787.5|0
1741359900000|2025-03-07 15:05:00|3801.5|3793.5|3803|3796|3803.5|3796|3801|3793.5|0
1741360200000|2025-03-07 15:10:00|3803.5|3795.5|3802|3795|3803.5|3796|3801|3794.5|0
1741360500000|2025-03-07 15:15:00|3801.5|3794.5|3799|3792|3801.5|3794.5|3797|3790|0
1741360800000|2025-03-07 15:20:00|3799.5|3793|3808|3801|3808|3801|3799|3793|0
1741361100000|2025-03-07 15:25:00|3807.5|3800.5|3805|3798|3808|3800.5|3805|3798|0
1741361400000|2025-03-07 15:30:00|3804|3797.5|3792|3785|3804|3797.5|3792|3784|0
1741361700000|2025-03-07 15:35:00|3791.5|3784|3782|3775|3791.5|3784|3782|3774.5|0
1741362000000|2025-03-07 15:40:00|3781.5|3774.5|3785|3777|3785|3777|3778|3770.5|0
1741362300000|2025-03-07 15:45:00|3785.5|3778|3846|3791.5|3850|3792.5|3785.5|3778|5
1741362600000|2025-03-07 15:50:00|3845.5|3790.5|3800|3789.5|3845.5|3790.5|3795.5|3786|0
1741362900000|2025-03-07 15:55:00|3800.5|3790|3796.5|3789.5|3800.5|3790.5|3795|3787|0
1741363200000|2025-03-07 16:00:00|3796|3789|3800|3792.5|3800.5|3793.5|3796|3788.5|0
1741363500000|2025-03-07 16:05:00|3799.5|3792|3798|3791.5|3801.5|3793.5|3798|3790.5|0
1741363800000|2025-03-07 16:10:00|3797|3791|3796|3789.5|3797|3791.5|3796|3789|0
1741364100000|2025-03-07 16:15:00|3796.5|3789|3794|3787.5|3796.5|3789|3794|3787.5|0
1741364400000|2025-03-07 16:20:00|3793|3787|3789|3782.5|3793|3787|3789|3782|0
1741364700000|2025-03-07 16:25:00|3788|3782|3786|3779|3788|3782.5|3785|3778.5|0
1741365000000|2025-03-07 16:30:00|3820.5|3775|3797.5|3767.5|3836.5|3775|3788.5|3726|0
1741365300000|2025-03-07 16:35:00|3797|3768|3838.5|3722.5|3841|3772|3793.5|3722.5|0
1741365600000|2025-03-07 16:40:00|3841|3715|3841|3734|3841|3734|3832|3715|0
1741366200000|2025-03-07 16:50:00|3834.5|3727.5|3838|3756.5|3838|3764.5|3834.5|3712|0
1741366500000|2025-03-07 16:55:00||3757||3758.5||3764.5||3755.5|0
1741366800000|2025-03-07 17:00:00|3837|3759|3837.5|3721|3847|3771.5|3807|3721|0
1741367100000|2025-03-07 17:05:00|3841|3724|3832.5|3715.5|3841|3724|3832.5|3715.5|0
1741367400000|2025-03-07 17:10:00|3830.5|3713.5|3834.5|3718|3834.5|3718|3830.5|3713.5|0
1741367700000|2025-03-07 17:15:00|3832.5|3715.5|3832.5|3716|3834.5|3718|3832.5|3715.5|0
1741368000000|2025-03-07 17:20:00|3834.5|3718|3839|3724|3841.5|3724.5|3834.5|3718|0
1741368300000|2025-03-07 17:25:00|3841.5|3726.5|3843.5|3726.5|3843.5|3726.5|3841.5|3726.5|0
1741368600000|2025-03-07 17:30:00|3841.5|3724|3845.5|3730.5|3845.5|3730.5|3841.5|3724|0
1741368900000|2025-03-07 17:35:00|3848|3728.5|3848|3732.5|3850|3732.5|3848|3728.5|0
1741369200000|2025-03-07 17:40:00|3850|3730.5|3854.5|3737|3854.5|3737|3850|3730.5|0
1741369500000|2025-03-07 17:45:00|3856.5|3739|3856.5|3741|3858.5|3743.5|3854.5|3739|0
1741369800000|2025-03-07 17:50:00|3858.5|3743.5|3861|3743.5|3861|3745.5|3858.5|3743.5|0
1741370100000|2025-03-07 17:55:00|3858.5|3741|3850|3732.5|3858.5|3741|3848|3732.5|0
1741370400000|2025-03-07 18:00:00|3852|3734.5|3859|3743|3859|3743|3852|3734.5|0
1741370700000|2025-03-07 18:05:00|3861|3745.5|3859|3743|3863|3747.5|3859|3743|0
1741371000000|2025-03-07 18:10:00|3856.5|3741|3859|3743|3859|3743|3854.5|3738.5|0
1741371300000|2025-03-07 18:15:00|3861|3745|3861|3745|3861|3745|3861|3745|0
1741371600000|2025-03-07 18:20:00|3863.5|3743|3857|3738.5|3863.5|3747|3857|3738.5|0
1741371900000|2025-03-07 18:25:00|3854.5|3740.5|3854.5|3738.5|3857|3740.5|3854.5|3738.5|0
1741372200000|2025-03-07 18:30:00|3857||3854.5||3857||3854.5||0
1741372500000|2025-03-07 18:35:00|3857|3740.5|3863.5|3747|3863.5|3747|3857|3740.5|0
1741372800000|2025-03-07 18:40:00|3861.5|3745|3861.5|3745|3861.5|3745|3861.5|3745|0
1741373100000|2025-03-07 18:45:00|3863.5|3747|3863.5|3747|3865.5|3749.5|3863.5|3747|0
1741373400000|2025-03-07 18:50:00|3865.5|3749.5|3865.5|3749.5|3865.5|3749.5|3863.5|3747|0
1741373700000|2025-03-07 18:55:00||3747||3749.5||3749.5||3747|0
1741374000000|2025-03-07 19:00:00|3868|3751.5|3868|3751.5|3870|3751.5|3868|3751.5|0
1741374300000|2025-03-07 19:05:00|3866|3749.5|3864|3747|3866|3749.5|3861.5|3745|0
1741374600000|2025-03-07 19:10:00|3866|3749.5|3866|3749.5|3866|3749.5|3866|3749.5|0
1741374900000|2025-03-07 19:15:00|3868.5|3751.5|3868.5|3751.5|3868.5|3751.5|3868.5|3749.5|0
1741375200000|2025-03-07 19:20:00|3870.5|3753.5|3872.5|3758|3875|3758|3870.5|3753.5|0
1741375500000|2025-03-07 19:25:00|3870.5|3755.5|3870.5|3753.5|3870.5|3755.5|3868.5|3753.5|0
1741375800000|2025-03-07 19:30:00|3873|3755.5|3870.5|3753.5|3873|3755.5|3868.5|3753.5|0
1741376100000|2025-03-07 19:35:00|3868.5|3755.5|3870.5|3755.5|3873|3755.5|3868.5|3751.5|0
1741376400000|2025-03-07 19:40:00|3868.5|3753.5|3868.5|3751.5|3868.5|3753.5|3868.5|3751.5|0
1741376700000|2025-03-07 19:45:00|3866.5|3749.5|3866.5|3749.5|3868.5|3751.5|3866.5|3749.5|0
1741377000000|2025-03-07 19:50:00||3751.5||3751.5||3751.5||3751.5|0
1741377300000|2025-03-07 19:55:00|3868.5|3753.5|3868.5|3751.5|3868.5|3753.5|3868.5|3751.5|0
1741377600000|2025-03-07 20:00:00|3866.5|3749.5|3866.5|3749.5|3866.5|3751.5|3866.5|3749.5|0
1741377900000|2025-03-07 20:05:00|3868.5|3751.5|3870.5|3753.5|3870.5|3753.5|3868.5|3751.5|0
1741378500000|2025-03-07 20:15:00|3868.5|3751.5|3873|3756|3873|3756|3868.5|3751.5|0
1741378800000|2025-03-07 20:20:00|3870.5|3753.5|3868.5|3753.5|3870.5|3753.5|3868.5|3753.5|0
1741379400000|2025-03-07 20:30:00||3751.5||3753.5||3753.5||3751.5|0
1741379700000|2025-03-07 20:35:00|3866.5|3751.5|3862|3745|3866.5|3751.5|3862|3745|0
1741380000000|2025-03-07 20:40:00|3860|3747|3864.5|3749.5|3864.5|3749.5|3860|3747|0
1741380300000|2025-03-07 20:45:00|3866.5|3751.5|3869|3753.5|3869|3753.5|3866.5|3751.5|0
1741380600000|2025-03-07 20:50:00|3871|3751.5|3873|3755.5|3873|3755.5|3871|3751.5|0
1741380900000|2025-03-07 20:55:00|3875.5|3758|3875.5|3758|3875.5|3758|3873|3758|0
1741590000000|2025-03-10 07:00:00|3848.5|3767.5|3871|3754|3871|3771.5|3848.5|3752|0
1741592700000|2025-03-10 07:45:00|3879.5|3737|3879.5|3737|3879.5|3737|3879.5|3737|0
1741593000000|2025-03-10 07:50:00|3885.5|3731|3886.5|3724|3886.5|3731|3885.5|3724|0
1741593300000|2025-03-10 07:55:00|3880.5|3729.5|3858.5|3751.5|3880.5|3751.5|3858.5|3729.5|0
1741593600000|2025-03-10 08:00:00|3873.5|3752|3873.5|3750|3873.5|3794.5|3873.5|3750|0
1741593900000|2025-03-10 08:05:00|3864.5|3744|3854.5|3753.5|3864.5|3753.5|3854.5|3744|0
1741594200000|2025-03-10 08:10:00|3853.5|3754|3793|3784.5|3853.5|3793.5|3793|3754|0
1741594500000|2025-03-10 08:15:00|3792|3785|3783|3775|3792|3786|3782|3774|0
1741594800000|2025-03-10 08:20:00|3784|3775.5|3785|3778|3788|3780.5|3784|3775.5|0
1741595100000|2025-03-10 08:25:00|3785.5|3779|3792|3785|3792|3785|3785.5|3779|0
1741595400000|2025-03-10 08:30:00|3791|3784.5|3782|3774|3791|3784.5|3782|3774|0
1741595700000|2025-03-10 08:35:00|3781|3774.5|3777|3769.5|3781|3774.5|3776|3769|0
1741596000000|2025-03-10 08:40:00|3777.5|3770.5|3774|3766.5|3783|3775.5|3774|3766.5|0
1741596300000|2025-03-10 08:45:00|3773.5|3766|3767|3759.5|3773.5|3766.5|3767|3759.5|0
1741596600000|2025-03-10 08:50:00|3766|3759|3753.5|3743|3767.5|3760.5|3750.5|3742|0
1741596900000|2025-03-10 08:55:00|3752.5|3743.5|3748|3739.5|3753.5|3743.5|3747|3733|0
1741597200000|2025-03-10 09:00:00|3747.5|3738.5|3753|3744.5|3759|3750|3746|3737.5|0
1741597500000|2025-03-10 09:05:00|3752|3745|3751|3743.5|3756|3749|3751|3743.5|0
1741597800000|2025-03-10 09:10:00|3750|3742.5|3746.5|3739.5|3750|3742.5|3746|3738.5|0
1741598100000|2025-03-10 09:15:00|3746|3740|3756|3747.5|3758|3749.5|3746|3740|0
1741598400000|2025-03-10 09:20:00|3755.5|3747|3762|3754.5|3763.5|3756.5|3754|3746.5|0
1741598700000|2025-03-10 09:25:00|3762.5|3753.5|3759|3751.5|3764|3757.5|3759|3751.5|0
1741599000000|2025-03-10 09:30:00|3758|3752|3763.5|3755.5|3764|3756.5|3758|3750.5|0
1741599300000|2025-03-10 09:35:00|3762|3755|3761|3753.5|3762|3755.5|3761|3753.5|0
1741599600000|2025-03-10 09:40:00|3760|3753|3762|3753.5|3822.5|3753.5|3760|3678.5|0
1741599900000|2025-03-10 09:45:00|3761|3754|3762|3754.5|3762|3755.5|3760|3753|0
1741600200000|2025-03-10 09:50:00|3761|3754|3750|3742.5|3761|3754.5|3750|3742.5|0
1741600500000|2025-03-10 09:55:00|3750.5|3743|3747|3741|3750.5|3744|3744|3735.5|0
1741600800000|2025-03-10 10:00:00|3747.5|3742|3755|3749|3755.5|3749|3747.5|3742|0
1741601100000|2025-03-10 10:05:00|3755.5|3748.5|3751|3743|3756|3748.5|3751|3743|0
1741601400000|2025-03-10 10:10:00|3750.5|3742.5|3747|3740|3751|3744|3747|3739.5|0
1741601700000|2025-03-10 10:15:00|3747.5|3740.5|3746|3739|3747.5|3741|3746|3738.5|0
1741602000000|2025-03-10 10:20:00|3745|3738.5|3743|3736|3745|3739|3743|3736|0
1741602300000|2025-03-10 10:25:00|3742|3736.5|3736|3733|3742|3737|3736|3733|0
1741602600000|2025-03-10 10:30:00|3739|3732.5|3739.5|3731.5|3740|3734.5|3739|3731|2
1741602900000|2025-03-10 10:35:00|3740|3732|3740|3733|3743|3736.5|3740|3732|0
1741603200000|2025-03-10 10:40:00|3739.5|3732.5|3737|3729.5|3739.5|3732.5|3737|3729.5|0
1741603500000|2025-03-10 10:45:00|3736.5|3729|3734|3726.5|3736.5|3729.5|3734|3726.5|0
1741603800000|2025-03-10 10:50:00|3734.5|3727|3742|3736|3742.5|3736|3734.5|3727|0
1741604100000|2025-03-10 10:55:00|3742.5|3735.5|3744|3736|3744.5|3738|3742.5|3734.5|0
1741604400000|2025-03-10 11:00:00|3744.5|3736.5|3735.5|3727.5|3748|3742|3735.5|3727.5|0
1741604700000|2025-03-10 11:05:00|3734.5|3727|3735.5|3731.5|3737.5|3731.5|3734.5|3723.5|0
1741605000000|2025-03-10 11:10:00|3738.5|3731|3738|3730.5|3744|3736.5|3738|3730.5|1
1741605300000|2025-03-10 11:15:00|3737|3730|3741|3735.5|3741.5|3735.5|3733|3724.5|1
1741605600000|2025-03-10 11:20:00|3741.5|3735|3747|3741|3747|3741.5|3741.5|3734.5|0
1741605900000|2025-03-10 11:25:00|3746|3740.5|3741|3733.5|3746|3740.5|3741|3733.5|0
1741606200000|2025-03-10 11:30:00|3740|3734.5|3738|3730|3740|3734.5|3738|3730|0
1741606500000|2025-03-10 11:35:00|3737|3729.5|3735|3727.5|3737|3729.5|3735|3727|0
1741606800000|2025-03-10 11:40:00|3737.5|3727|3734|3726|3737.5|3727.5|3734|3722.5|0
1741607100000|2025-03-10 11:45:00|3734.5|3726.5|3734|3726.5|3735.5|3729|3734|3726.5|0
1741607400000|2025-03-10 11:50:00|3734.5|3726|3734|3728|3734.5|3728|3734|3726|0
1741607700000|2025-03-10 11:55:00|3734.5|3729|3736.5|3730|3737|3730|3734.5|3727|0
1741608000000|2025-03-10 12:00:00|3739.5|3727|3738|3731.5|3789.5|3731.5|3737.5|3726.5|0
1741608300000|2025-03-10 12:05:00|3737|3731|3730|3722|3737|3731|3730|3722|0
1741608600000|2025-03-10 12:10:00|3729|3721|3721|3713|3729|3721.5|3721|3712|0
1741608900000|2025-03-10 12:15:00|3721.5|3714|3723|3717|3723|3717|3721.5|3714|0
1741609200000|2025-03-10 12:20:00|3724|3717.5|3726|3718|3727|3720|3724|3717.5|0
1741609500000|2025-03-10 12:25:00|3725.5|3717.5|3722|3714|3725.5|3718|3722|3714|0
1741609800000|2025-03-10 12:30:00|3721|3714.5|3719|3712.5|3721.5|3715|3719|3711|0
1741610100000|2025-03-10 12:35:00|3719.5|3712|3723|3716.5|3723.5|3716.5|3719.5|3712|0
1741610400000|2025-03-10 12:40:00|3723.5|3717|3730|3723.5|3730|3723.5|3723.5|3717|0
1741610700000|2025-03-10 12:45:00|3730.5|3723|3732|3724|3732|3725.5|3730.5|3723|0
1741611000000|2025-03-10 12:50:00|3731.5|3723.5|3734|3727.5|3734|3727.5|3731|3723.5|0
1741611300000|2025-03-10 12:55:00|3734.5|3728.5|3738.5|3731.5|3738.5|3731.5|3734.5|3728.5|0
1741611600000|2025-03-10 13:00:00|3739|3732|3739|3732.5|3742|3734.5|3739|3732|0
1741611900000|2025-03-10 13:05:00|3738|3732|3730.5|3723.5|3738|3732|3730|3723|0
1741612200000|2025-03-10 13:10:00|3731|3724.5|3734|3726.5|3736.5|3727.5|3731|3724.5|0
1741612500000|2025-03-10 13:15:00|3734.5|3727.5|3734|3726.5|3735.5|3728.5|3733|3726.5|0
1741612800000|2025-03-10 13:20:00|3733.5|3726|3730|3722.5|3733.5|3726.5|3729|3722.5|0
1741613100000|2025-03-10 13:25:00|3730.5|3723.5|3733|3725.5|3733|3725.5|3730.5|3723.5|0
1741613400000|2025-03-10 13:30:00|3733.5|3726|3734|3727.5|3740.5|3732.5|3733|3726|0
1741613700000|2025-03-10 13:35:00|3734.5|3728|3743.5|3736.5|3744|3736.5|3734.5|3728|0
1741614000000|2025-03-10 13:40:00|3742|3736|3745.5|3738.5|3747|3739.5|3741|3734.5|0
1741614300000|2025-03-10 13:45:00|3744.5|3738|3737|3729.5|3744.5|3738|3733|3726.5|0
1741614600000|2025-03-10 13:50:00|3737.5|3730.5|3733|3725.5|3739.5|3731.5|3733|3725.5|0
1741614900000|2025-03-10 13:55:00|3733.5|3726.5|3736|3729.5|3739.5|3732.5|3733.5|3726.5|0
1741615200000|2025-03-10 14:00:00|3735|3729|3725|3719|3735|3729|3725|3719|0
1741615500000|2025-03-10 14:05:00|3725.5|3718.5|3725|3717|3726.5|3719|3722|3715.5|0
1741615800000|2025-03-10 14:10:00|3724.5|3717.5|3727|3720|3728.5|3721|3724|3717.5|0
1741616100000|2025-03-10 14:15:00|3727.5|3719.5|3721.5|3714.5|3728|3719.5|3721|3714|0
1741616400000|2025-03-10 14:20:00|3722|3714|3720|3711.5|3724.5|3714.5|3718|3706.5|0
1741616700000|2025-03-10 14:25:00|3719.5|3712|3715|3708|3719.5|3712.5|3715|3708|0
1741617000000|2025-03-10 14:30:00|3713.5|3708.5|3706|3699.5|3713.5|3708.5|3706|3699.5|0
1741617300000|2025-03-10 14:35:00|3705|3700|3707|3700|3709.5|3702|3703|3696|0
1741617600000|2025-03-10 14:40:00|3706|3699.5|3705|3698|3709|3702|3705|3698|0
1741617900000|2025-03-10 14:45:00|3704|3697.5|3707|3699|3712|3704|3702|3694|0
1741618200000|2025-03-10 14:50:00|3706.5|3698.5|3704|3698|3706.5|3699|3704|3697|0
1741618500000|2025-03-10 14:55:00|3703.5|3697.5|3702|3694.5|3703.5|3697.5|3701|3694|0
1741618800000|2025-03-10 15:00:00|3703|3695.5|3709|3702|3712.5|3704.5|3703|3695.5|0
1741619100000|2025-03-10 15:05:00|3708.5|3702.5|3712|3704.5|3712.5|3704.5|3708|3701|0
1741619400000|2025-03-10 15:10:00|3711.5|3705.5|3769.5|3645|3770|3707.5|3711|3644.5|0
1741619700000|2025-03-10 15:15:00|3765.5|3644.5|3712|3704.5|3765.5|3704.5|3712|3644.5|0
1741620000000|2025-03-10 15:20:00|3712.5|3705|3718.5|3711.5|3719|3711.5|3712|3705|0
1741620300000|2025-03-10 15:25:00|3717|3711|3715|3708.5|3717.5|3711.5|3715|3708|0
1741620600000|2025-03-10 15:30:00|3715.5|3709.5|3718.5|3711.5|3720|3712.5|3715.5|3709.5|6
1741620900000|2025-03-10 15:35:00|3717|3711|3714|3707.5|3719.5|3711|3714|3707.5|0
1741621200000|2025-03-10 15:40:00|3713|3707|3708|3700.5|3714|3707.5|3707|3700.5|0
1741621500000|2025-03-10 15:45:00|3708.5|3701|3716|3710|3719|3711.5|3708|3701|0
1741621800000|2025-03-10 15:50:00|3716.5|3709.5|3718.5|3711.5|3718.5|3711.5|3714|3708|0
1741622100000|2025-03-10 15:55:00|3717|3710.5|3713|3707.5|3717|3710.5|3713|3707|0
1741622400000|2025-03-10 16:00:00|3713.5|3707|3713|3707|3716.5|3708.5|3711.5|3706|2
1741622700000|2025-03-10 16:05:00|3712|3706.5|3710|3703.5|3712|3706.5|3710|3703|0
1741623000000|2025-03-10 16:10:00|3710.5|3704.5|3714|3706.5|3714|3706.5|3710.5|3704.5|0
1741623300000|2025-03-10 16:15:00|3714.5|3707.5|3708|3702|3714.5|3707.5|3708|3702|0
1741623600000|2025-03-10 16:20:00|3707.5|3701.5|3705|3698|3707.5|3701.5|3705|3697.5|0
1741623900000|2025-03-10 16:25:00|3705.5|3698.5|3709|3701|3709.5|3701|3705|3698.5|0
1741624200000|2025-03-10 16:30:00|3756.5|3696.5|3721.5|3678|3762.5|3699|3701.5|3666|1
1741624500000|2025-03-10 16:35:00|3721|3678.5|3721|3687|3762.5|3692.5|3715|3678.5|0
1741624800000|2025-03-10 16:40:00|3720.5|3687.5|3717|3690|3760.5|3692.5|3715|3686.5|0
1741625100000|2025-03-10 16:45:00|3759.5|3690.5|3757.5|3642.5|3761.5|3691|3757.5|3642.5|0
1741625400000|2025-03-10 16:50:00|3759.5|3644.5|3759.5|3644.5|3761.5|3647|3759.5|3644.5|0
1741625700000|2025-03-10 16:55:00|3761.5|3647|3759.5|3644.5|3761.5|3647|3759.5|3644.5|0
1741626000000|2025-03-10 17:00:00|3757|3642.5|3754.5|3640.5|3757|3642.5|3754.5|3640.5|0
1741626300000|2025-03-10 17:05:00|3757|3642.5|3752.5|3638.5|3757|3642.5|3752.5|3638.5|0
1741626600000|2025-03-10 17:10:00|3750.5|3636|3752.5|3638.5|3752.5|3638.5|3750.5|3634|0
1741626900000|2025-03-10 17:15:00|3754.5|3640.5|3754.5|3640.5|3754.5|3640.5|3754.5|3640.5|0
1741627200000|2025-03-10 17:20:00|3756.5|3642.5|3761|3647|3761|3647|3756.5|3642.5|0
1741627500000|2025-03-10 17:25:00|3759|3644.5|3756.5|3642.5|3759|3644.5|3756.5|3642.5|0
1741627800000|2025-03-10 17:30:00|3754.5|3640|3752.5|3638|3754.5|3640|3752.5|3638|0
1741628100000|2025-03-10 17:35:00|3750.5|3636|3750.5|3636|3750.5|3636|3750.5|3636|0
1741628400000|2025-03-10 17:40:00|3752.5|3638|3752.5|3638|3752.5|3638|3752.5|3638|0
1741628700000|2025-03-10 17:45:00|3754.5|3640|3750|3636|3754.5|3640|3750|3636|0
1741629000000|2025-03-10 17:50:00|3747.5|3634|3749.5|3634|3752|3638.5|3745.5|3631.5|0
1741629300000|2025-03-10 17:55:00|3747.5|3632|3747.5|3632|3747.5|3632|3747.5|3632|0
1741629600000|2025-03-10 18:00:00|3745|3634|3747.5|3634|3747.5|3634|3745|3634|0
1741629900000|2025-03-10 18:05:00|3745|3632|3745|3631.5|3745|3632|3745|3629.5|0
1741630200000|2025-03-10 18:10:00|3747.5|3634|3751.5|3637|3761|3646.5|3747.5|3634|0
1741630500000|2025-03-10 18:15:00|3753.5|3639|3749.5|3634.5|3753.5|3639|3749.5|3634.5|0
1741630800000|2025-03-10 18:20:00|3747|3632.5|3749|3634.5|3749|3634.5|3747|3632.5|0
1741631100000|2025-03-10 18:25:00|3751.5|3637|3747|3632.5|3751.5|3637|3747|3632.5|0
1741631400000|2025-03-10 18:30:00|3749.5|3634.5|3749.5|3634.5|3749.5|3637|3749.5|3634.5|0
1741632000000|2025-03-10 18:40:00|3747|3632.5|3749.5|3632.5|3749.5|3634.5|3745|3630.5|0
1741632300000|2025-03-10 18:45:00||3634.5||3634.5||3634.5||3634.5|0
1741632600000|2025-03-10 18:50:00|3747|3632.5|3747|3630.5|3747|3632.5|3745|3630.5|0
1741632900000|2025-03-10 18:55:00|3745|3628|3745|3628|3745|3630.5|3742.5|3628|0
1741633200000|2025-03-10 19:00:00|3742.5|3630.5|3742.5|3626|3742.5|3630.5|3742.5|3626|0
1741633500000|2025-03-10 19:05:00|3740.5|3628|3738.5|3624|3740.5|3628|3738.5|3624|0
1741633800000|2025-03-10 19:10:00|3736.5|3622|3745|3630.5|3745|3630.5|3736.5|3622|0
1741634100000|2025-03-10 19:15:00|3747|3632.5|3751|3637|3751.5|3637|3747|3632.5|0
1741634400000|2025-03-10 19:20:00|3753|3639|3755.5|3641|3755.5|3641|3753|3637|0
1741634700000|2025-03-10 19:25:00|3757.5|3643|3755.5|3641|3760|3645.5|3755.5|3641|0
1741635000000|2025-03-10 19:30:00|3757.5|3643|3762|3647.5|3762|3647.5|3757.5|3643|0
1741635300000|2025-03-10 19:35:00|3760|3645.5|3757.5|3643.5|3762|3645.5|3755.5|3641|0
1741635600000|2025-03-10 19:40:00|3755.5|3641|3752.5|3637|3757.5|3643.5|3750.5|3637|0
1741635900000|2025-03-10 19:45:00|3754.5|3639|3757|3641|3757|3643|3754.5|3639|0
1741636200000|2025-03-10 19:50:00|3759|3643|3759|3643|3761|3647.5|3757|3643|0
1741636500000|2025-03-10 19:55:00|3761|3645.5|3761|3645.5|3761|3647.5|3761|3645.5|0
1741636800000|2025-03-10 20:00:00|3759||3761||3761||3759||0
1741637100000|2025-03-10 20:05:00|3759||3761||3761||3759||0
1741637400000|2025-03-10 20:10:00|3763.5|3647.5|3763|3647.5|3765.5|3649.5|3763|3647.5|0
1741637700000|2025-03-10 20:15:00|3765|3649.5|3763|3649.5|3765|3649.5|3763|3649.5|0
1741638000000|2025-03-10 20:20:00||3647.5||3649.5||3649.5||3647.5|0
1741638300000|2025-03-10 20:25:00|3765||3765||3765||3765||0
1741638600000|2025-03-10 20:30:00|3763|3647.5|3763|3647.5|3763|3647.5|3763|3647.5|0
1741638900000|2025-03-10 20:35:00|3760.5|3645.5|3760.5|3645.5|3760.5|3645.5|3760.5|3645.5|0
1741639800000|2025-03-10 20:50:00|3762.5|3647.5|3762.5|3647.5|3762.5|3647.5|3762.5|3647.5|0
1741640100000|2025-03-10 20:55:00|3760.5|3645.5|3760.5|3645.5|3760.5|3645.5|3760.5|3645.5|0
1741676400000|2025-03-11 07:00:00|3755.7|3696.7|3781.2|3666.2|3781.2|3696.7|3753.7|3666.2|0
1741679100000|2025-03-11 07:45:00|3794.7|3653.7|3794.7|3653.7|3794.7|3653.7|3794.7|3653.7|0
1741679400000|2025-03-11 07:50:00|3794.2|3647.7|3786.2|3626.7|3794.2|3647.7|3786.2|3613.7|0
1741679700000|2025-03-11 07:55:00|3785.7|3639.7|3772.2|3670.2|3808.2|3670.2|3772.2|3639.7|0
1741680000000|2025-03-11 08:00:00|3771.2|3670.7|3782.2|3654.2|3782.2|3671.7|3727.7|3654.2|0
1741680300000|2025-03-11 08:05:00|3773.2||3772.7||3773.2||3772.7||0
1741680600000|2025-03-11 08:10:00||3663.2||3663.7||3663.7||3663.2|0
1741680900000|2025-03-11 08:15:00|3772.2|3657.7|3772.2|3658.2|3772.2|3658.2|3772.2|3657.7|0
1741681200000|2025-03-11 08:20:00|3770.7|3659.2|3722.7|3714.7|3770.7|3714.7|3714.7|3659.2|0
1741681500000|2025-03-11 08:25:00|3723.7|3715.2|3741.2|3729.7|3741.2|3729.7|3723.7|3715.2|0
1741681800000|2025-03-11 08:30:00|3740.2|3730.7|3744.2|3736.7|3744.7|3736.7|3738.7|3730.7|0
1741682100000|2025-03-11 08:35:00|3744.7|3737.2|3745.2|3738.7|3746.7|3738.7|3744.2|3737.2|0
1741682400000|2025-03-11 08:40:00|3745.7|3739.2|3750.7|3742.7|3751.2|3742.7|3742.7|3735.7|0
1741682700000|2025-03-11 08:45:00|3751.2|3743.2|3750.7|3742.7|3754.2|3745.7|3747.7|3741.2|0
1741683000000|2025-03-11 08:50:00|3749.7|3689.2|3747.7|3738.2|3808.7|3738.2|3747.7|3683.7|0
1741683300000|2025-03-11 08:55:00|3747.2|3738.7|3748.2|3741.2|3748.7|3741.2|3745.7|3738.7|0
1741683600000|2025-03-11 09:00:00|3748.7|3741.7|3753.7|3746.2|3753.7|3746.2|3748.7|3741.7|3
1741683900000|2025-03-11 09:05:00|3754.2|3746.7|3751.7|3745.2|3757.2|3749.2|3751.7|3744.7|0
1741684200000|2025-03-11 09:10:00|3751.2|3744.7|3751.7|3746.2|3752.7|3746.2|3750.7|3743.7|0
1741684500000|2025-03-11 09:15:00|3754.2|3747.2|3752.7|3747.2|3756.2|3748.2|3752.7|3746.7|1
1741684800000|2025-03-11 09:20:00|3753.2|3746.7|3754.7|3747.2|3754.7|3747.2|3751.7|3745.2|0
1741685100000|2025-03-11 09:25:00|3755.2|3748.2|3756.7|3750.2|3758.2|3750.2|3755.2|3748.2|0
1741685400000|2025-03-11 09:30:00|3756.2|3749.7|3753.7|3747.2|3756.2|3750.2|3753.7|3746.7|0
1741685700000|2025-03-11 09:35:00|3752.7|3746.7|3750.7|3744.2|3752.7|3746.7|3748.7|3742.2|0
1741686000000|2025-03-11 09:40:00|3749.7|3743.7|3745.2|3739.2|3749.7|3743.7|3744.7|3738.7|0
1741686300000|2025-03-11 09:45:00|3745.7|3738.7|3746.2|3739.2|3746.7|3739.2|3744.2|3738.7|0
1741686600000|2025-03-11 09:50:00|3746.7|3740.2|3751.7|3745.2|3752.7|3745.2|3746.7|3740.2|0
1741686900000|2025-03-11 09:55:00|3752.2|3744.7|3751.7|3745.2|3752.2|3745.2|3751.7|3744.7|0
1741687200000|2025-03-11 10:00:00|3752.2|3744.7|3744.7|3737.2|3752.2|3744.7|3744.7|3737.2|0
1741687500000|2025-03-11 10:05:00|3745.2|3738.2|3745.7|3738.2|3748.2|3740.2|3745.2|3738.2|0
1741687800000|2025-03-11 10:10:00|3746.2|3739.2|3744.7|3738.2|3746.7|3739.2|3744.7|3738.2|0
1741688100000|2025-03-11 10:15:00|3745.2|3739.2|3746.7|3740.2|3747.2|3740.2|3745.2|3739.2|0
1741688400000|2025-03-11 10:20:00|3747.2||3746.7||3747.2||3746.7||0
1741688700000|2025-03-11 10:25:00|3745.7|3739.7|3745.7|3738.7|3746.2|3739.7|3745.7|3738.7|0
1741689000000|2025-03-11 10:30:00|3803.7|3739.2|3764.2|3721.2|3803.7|3739.2|3764.2|3682.2|0
1741689300000|2025-03-11 10:35:00|3763.2|3721.7|3740.7|3733.2|3763.2|3733.2|3740.7|3721.7|3
1741689600000|2025-03-11 10:40:00|3740.2|3732.7|3738.7|3732.2|3740.2|3733.2|3738.7|3732.2|0
1741689900000|2025-03-11 10:45:00|3739.2|3732.7|3739.7|3733.2|3739.7|3733.2|3739.2|3732.7|0
1741690200000|2025-03-11 10:50:00|3738.7|3732.7|3743.2|3736.2|3743.7|3736.2|3738.7|3732.2|0
1741690500000|2025-03-11 10:55:00|3743.7|3736.7|3743.7|3737.2|3744.2|3738.2|3743.7|3736.7|0
1741690800000|2025-03-11 11:00:00|3742.7|3736.7|3731.7|3724.7|3797.7|3736.7|3731.7|3678.2|0
1741691100000|2025-03-11 11:05:00|3731.2|3724.2|3730.7|3724.2|3733.7|3726.2|3730.7|3724.2|0
1741691400000|2025-03-11 11:10:00|3731.2|3725.2|3734.7|3728.2|3735.2|3728.2|3730.7|3725.2|0
1741691700000|2025-03-11 11:15:00|3735.2|3729.2|3738.7|3731.2|3739.2|3731.2|3735.2|3729.2|0
1741692000000|2025-03-11 11:20:00|3738.2|3730.7|3736.7|3730.2|3738.2|3730.7|3736.7|3729.7|0
1741692300000|2025-03-11 11:25:00|3737.2||3736.7||3737.2||3736.7||0
1741692600000|2025-03-11 11:30:00|3737.2|3731.2|3739.7|3733.2|3740.2|3733.2|3737.2|3731.2|0
1741693200000|2025-03-11 11:40:00|3740.2|3734.2|3741.2|3734.2|3741.7|3734.2|3740.2|3734.2|0
1741693500000|2025-03-11 11:45:00|3740.7|3733.7|3739.2|3732.2|3740.7|3733.7|3739.2|3732.2|0
1741693800000|2025-03-11 11:50:00|3739.7|3733.2|3740.2|3733.2|3740.2|3733.2|3739.7|3733.2|0
1741694100000|2025-03-11 11:55:00|3739.7|3732.7|3740.2|3733.2|3740.2|3733.2|3739.2|3732.7|0
1741694400000|2025-03-11 12:00:00|3744.2|3728.7|3740.2|3732.2|3745.2|3733.2|3740.2|3677.2|0
1741694700000|2025-03-11 12:05:00|3741.2|3732.7|3736.7|3729.2|3741.2|3733.2|3736.7|3729.2|0
1741695000000|2025-03-11 12:10:00|3735.7|3728.2|3731.7|3724.7|3735.7|3728.2|3731.7|3724.2|0
1741695300000|2025-03-11 12:15:00|3732.2|3724.2|3737.7|3731.7|3738.2|3731.7|3732.2|3724.2|0
1741695600000|2025-03-11 12:20:00|3738.2|3731.2|3740.2|3733.7|3740.7|3733.7|3738.2|3730.2|0
1741695900000|2025-03-11 12:25:00|3739.2|3733.2|3739.2|3732.2|3739.2|3733.7|3739.2|3732.2|0
1741696200000|2025-03-11 12:30:00|3738.2|3731.7|3731.7|3724.7|3738.2|3731.7|3731.7|3724.7|0
1741696500000|2025-03-11 12:35:00|3732.2|3725.2|3734.7|3728.2|3735.2|3728.7|3732.2|3725.2|0
1741696800000|2025-03-11 12:40:00|3733.7|3727.7|3734.2|3727.7|3734.2|3727.7|3733.7|3726.2|0
1741697100000|2025-03-11 12:45:00|3733.7|3727.2|3732.7|3725.7|3734.7|3727.2|3732.7|3725.2|0
1741697400000|2025-03-11 12:50:00|3731.7|3725.2|3735.7|3728.7|3736.2|3729.7|3731.7|3725.2|0
1741697700000|2025-03-11 12:55:00|3734.7|3728.2|3734.7|3727.7|3734.7|3728.2|3734.7|3727.2|0
1741698000000|2025-03-11 13:00:00|3735.2|3728.2|3736.2|3729.7|3737.7|3730.7|3735.2|3728.2|0
1741698300000|2025-03-11 13:05:00|3736.7|3730.7|3734.2|3726.7|3737.2|3730.7|3734.2|3726.2|0
1741698600000|2025-03-11 13:10:00|3733.2|3726.2|3730.7|3724.2|3733.2|3726.7|3730.7|3723.2|0
1741698900000|2025-03-11 13:15:00|3729.7|3723.7|3730.7|3724.7|3731.2|3724.7|3729.7|3722.2|0
1741699200000|2025-03-11 13:20:00|3731.2|3725.7|3730.2|3722.7|3731.7|3725.7|3730.2|3722.7|0
1741699500000|2025-03-11 13:25:00|3728.7|3722.2|3729.2|3721.2|3729.7|3723.7|3728.7|3721.2|0
1741699800000|2025-03-11 13:30:00|3728.2|3720.7|3710.7|3701.7|3728.2|3720.7|3710.7|3701.7|0
1741700100000|2025-03-11 13:35:00|3710.2|3701.2|3716.7|3709.7|3718.7|3711.2|3709.7|3700.7|0
1741700400000|2025-03-11 13:40:00|3715.7|3709.2|3716.7|3710.7|3717.2|3710.7|3712.7|3704.7|0
1741700700000|2025-03-11 13:45:00|3717.2|3710.2|3718.7|3711.7|3718.7|3711.7|3715.7|3707.2|0
1741701000000|2025-03-11 13:50:00|3719.2|3712.2|3708.7|3701.2|3720.2|3713.7|3708.7|3700.7|0
1741701300000|2025-03-11 13:55:00|3763.2|3645.2|3710.7|3703.2|3763.2|3703.2|3707.7|3645.2|0
1741701600000|2025-03-11 14:00:00|3710.2|3703.7|3694.7|3686.7|3719.2|3711.2|3693.7|3685.7|0
1741701900000|2025-03-11 14:05:00|3695.7|3685.7|3704.7|3698.7|3704.7|3699.2|3695.7|3685.7|0
1741702200000|2025-03-11 14:10:00|3705.7|3698.2|3695.7|3688.7|3705.7|3698.7|3695.7|3687.7|0
1741702500000|2025-03-11 14:15:00|3696.2|3689.7|3698.7|3691.7|3700.7|3693.7|3694.7|3686.7|0
1741702800000|2025-03-11 14:20:00|3699.2|3691.2|3691.7|3683.7|3699.7|3692.7|3689.7|3681.7|0
1741703100000|2025-03-11 14:25:00|3692.2|3684.7|3683.7|3676.2|3693.2|3685.7|3682.7|3674.2|0
1741703400000|2025-03-11 14:30:00|3684.7|3677.2|3681.7|3674.7|3690.7|3683.2|3681.7|3674.2|1
1741703700000|2025-03-11 14:35:00|3682.2|3675.2|3678.7|3669.7|3685.2|3677.7|3678.7|3669.2|0
1741704000000|2025-03-11 14:40:00|3678.2|3670.7|3688.7|3679.7|3690.7|3681.7|3675.7|3668.2|0
1741704300000|2025-03-11 14:45:00|3688.2|3680.7|3681.2|3673.7|3690.7|3682.7|3681.2|3673.7|0
1741704600000|2025-03-11 14:50:00|3681.7|3674.7|3692.2|3684.7|3692.7|3685.7|3681.7|3674.7|0
1741704900000|2025-03-11 14:55:00|3691.2|3684.2|3681.2|3673.7|3691.2|3684.2|3681.2|3673.2|0
1741705200000|2025-03-11 15:00:00|3680.2|3672.7|3682.7|3673.7|3689.2|3677.7|3679.2|3618.2|0
1741705500000|2025-03-11 15:05:00|3682.2|3674.2|3692.7|3685.7|3692.7|3685.7|3681.7|3674.2|0
1741705800000|2025-03-11 15:10:00|3692.2|3685.2|3692.7|3685.7|3696.2|3688.7|3690.7|3682.7|0
1741706100000|2025-03-11 15:15:00|3693.2|3686.2|3697.2|3690.7|3697.7|3690.7|3693.2|3685.7|0
1741706400000|2025-03-11 15:20:00|3697.7|3691.7|3695.2|3688.7|3699.7|3692.7|3695.2|3687.7|0
1741706700000|2025-03-11 15:25:00|3695.7|3689.7|3691.7|3684.7|3701.7|3693.7|3691.7|3684.2|0
1741707000000|2025-03-11 15:30:00|3691.2|3684.2|3695.7|3687.7|3697.2|3690.7|3689.7|3682.7|0
1741707300000|2025-03-11 15:35:00|3695.2|3687.2|3690.2|3683.7|3695.2|3687.2|3688.7|3681.2|0
1741707600000|2025-03-11 15:40:00|3690.7|3684.2|3696.7|3689.7|3696.7|3689.7|3690.7|3684.2|0
1741707900000|2025-03-11 15:45:00|3696.2|3689.2|3691.7|3684.7|3696.2|3689.2|3688.7|3681.2|0
1741708200000|2025-03-11 15:50:00|3692.2|3685.2|3690.7|3683.7|3693.7|3685.7|3689.7|3681.7|0
1741708500000|2025-03-11 15:55:00|3691.2|3684.7|3685.7|3678.2|3691.7|3684.7|3685.7|3678.2|0
1741708800000|2025-03-11 16:00:00|3685.2|3677.7|3678.7|3671.7|3685.2|3677.7|3678.7|3671.7|0
1741709100000|2025-03-11 16:05:00|3677.7|3671.2|3670.7|3663.2|3677.7|3671.2|3670.7|3662.7|3
1741709400000|2025-03-11 16:10:00|3669.7|3662.7|3668.7|3661.2|3672.2|3664.2|3668.7|3661.2|0
1741709700000|2025-03-11 16:15:00|3669.2|3661.7|3670.7|3662.7|3670.7|3663.7|3669.2|3661.7|0
1741710000000|2025-03-11 16:20:00|3671.2|3663.2|3672.7|3666.7|3674.7|3669.7|3671.2|3663.2|1
1741710300000|2025-03-11 16:25:00|3673.2|3666.2|3672.2|3666.2|3674.7|3666.7|3671.7|3666.2|0
1741710600000|2025-03-11 16:30:00|3676.2|3619.2|3711.2|3655.2|3728.2|3662.2|3676.2|3619.2|0
1741710900000|2025-03-11 16:35:00|3710.7|3655.7|3725.7|3609.2|3728.7|3660.7|3679.2|3609.2|0
1741711200000|2025-03-11 16:40:00||3617.7||3648.2||3658.2||3617.7|0
1741711500000|2025-03-11 16:45:00||3648.7||3649.7||3656.7||3647.2|0
1741711800000|2025-03-11 16:50:00|3727.7|3614.2|3723.7|3610.2|3727.7|3614.2|3721.2|3607.7|0
1741712100000|2025-03-11 16:55:00|3725.7|3612.2|3723.2|3606.2|3725.7|3612.2|3721.2|3606.2|0
1741713000000|2025-03-11 17:10:00|3721.2|3607.7|3719.2|3605.7|3721.2|3607.7|3719.2|3605.7|0
1741713300000|2025-03-11 17:15:00|3721.2|3607.7|3721.2|3607.7|3721.2|3607.7|3721.2|3607.7|0
1741713600000|2025-03-11 17:20:00|3719.2|3605.7|3714.7|3601.2|3719.2|3605.7|3714.7|3601.2|0
1741713900000|2025-03-11 17:25:00|3716.7|3603.7|3714.2|3601.2|3716.7|3603.7|3714.2|3601.2|0
1741714200000|2025-03-11 17:30:00|3716.7|3603.7|3716.7|3603.7|3718.7|3605.7|3714.2|3601.2|0
1741714500000|2025-03-11 17:35:00|3714.2|3601.2|3716.7|3601.2|3716.7|3601.2|3714.2|3601.2|0
1741714800000|2025-03-11 17:40:00|3718.7|3603.7|3721.2|3608.2|3721.2|3608.2|3718.7|3603.7|0
1741715100000|2025-03-11 17:45:00|3723.2|3610.2|3725.2|3612.7|3727.2|3614.7|3723.2|3610.2|0
1741715400000|2025-03-11 17:50:00|3727.2|3610.2|3725.2|3612.7|3727.2|3612.7|3725.2|3610.2|0
1741715700000|2025-03-11 17:55:00|3723.2|3610.2|3724.2|3609.7|3727.7|3614.7|3720.7|3608.2|0
1741716000000|2025-03-11 18:00:00|3726.2|3612.2|3739.2|3623.7|3739.2|3625.7|3726.2|3612.2|0
1741716300000|2025-03-11 18:05:00|3736.7|3625.7|3740.7|3625.7|3747.7|3632.2|3736.7|3625.7|0
1741716600000|2025-03-11 18:10:00|3742.7|3628.2|3751.7|3639.2|3751.7|3639.2|3742.7|3628.2|0
1741716900000|2025-03-11 18:15:00|3749.2|3636.7|3753.7|3641.2|3753.7|3641.2|3749.2|3634.7|0
1741717200000|2025-03-11 18:20:00|3755.7|3643.2|3754.2|3641.2|3760.7|3645.7|3754.2|3641.2|0
1741717500000|2025-03-11 18:25:00|3756.2|3638.7|3751.7|3638.7|3756.2|3638.7|3749.2|3636.7|0
1741717800000|2025-03-11 18:30:00|3749.7|3636.7|3749.2|3636.2|3751.7|3636.7|3747.2|3632.2|0
1741718100000|2025-03-11 18:35:00|3751.2|3633.7|3751.2|3638.2|3753.7|3640.2|3751.2|3633.7|0
1741718400000|2025-03-11 18:40:00|3753.7|3640.2|3760.2|3647.2|3762.2|3647.2|3753.7|3640.2|0
1741718700000|2025-03-11 18:45:00|3762.2|3644.7|3760.2|3644.7|3762.2|3647.2|3758.2|3644.7|0
1741719000000|2025-03-11 18:50:00|3762.2|3646.7|3764.7|3649.2|3764.7|3651.2|3760.2|3646.7|0
1741719300000|2025-03-11 18:55:00|3762.2|3647.2|3760.2|3647.2|3762.7|3649.2|3760.2|3644.7|0
1741719600000|2025-03-11 19:00:00|3757.7|3644.7|3757.2|3642.7|3757.7|3644.7|3750.7|3638.2|0
1741719900000|2025-03-11 19:05:00|3759.2|3645.2|3761.7|3647.7|3763.7|3648.2|3757.2|3643.2|0
1741720200000|2025-03-11 19:10:00|3759.2|3645.7|3759.2|3643.2|3759.2|3647.7|3759.2|3643.2|0
1741720500000|2025-03-11 19:15:00|3757.2|3641.2|3754.7|3641.2|3757.2|3641.2|3754.7|3641.2|0
1741720800000|2025-03-11 19:20:00|3757.2|3643.2|3752.2|3636.7|3757.2|3643.2|3752.2|3636.7|0
1741721100000|2025-03-11 19:25:00|3754.2|3638.7|3756.7|3643.2|3756.7|3643.2|3754.2|3638.7|0
1741721400000|2025-03-11 19:30:00|3754.2|3640.7|3754.7|3640.7|3754.7|3640.7|3754.2|3640.7|0
1741721700000|2025-03-11 19:35:00|3756.7|3643.2|3754.7|3640.7|3759.2|3643.2|3754.7|3640.7|0
1741722000000|2025-03-11 19:40:00|3752.2|3638.7|3756.7|3643.2|3756.7|3643.2|3752.2|3638.7|0
1741722300000|2025-03-11 19:45:00|3754.2|3640.7|3756.7|3643.2|3756.7|3643.2|3754.2|3640.7|0
1741722600000|2025-03-11 19:50:00|3754.2|3640.7|3750.2|3636.7|3754.2|3640.7|3750.2|3634.2|0
1741722900000|2025-03-11 19:55:00|3752.2|3634.2|3747.7|3634.2|3752.2|3634.2|3747.7|3634.2|0
1741723200000|2025-03-11 20:00:00|3750.2|3636.7|3750.2|3636.7|3750.2|3636.7|3750.2|3636.7|0
1741723500000|2025-03-11 20:05:00|3752.2|3639.2|3752.2|3639.2|3752.2|3639.2|3752.2|3639.2|0
1741723800000|2025-03-11 20:10:00||3637.2||3637.2||3637.2||3637.2|0
1741724100000|2025-03-11 20:15:00|3750.2|3634.7|3747.7|3634.7|3750.2|3634.7|3747.7|3634.7|0
1741724400000|2025-03-11 20:20:00||3632.7||3632.7||3632.7||3632.7|0
1741725000000|2025-03-11 20:30:00|3745.7||3745.7||3745.7||3745.7||0
1741725300000|2025-03-11 20:35:00|3742.7|3630.7|3742.7|3628.2|3742.7|3630.7|3742.7|3628.2|0
1741725600000|2025-03-11 20:40:00|3744.7|3630.7|3744.7|3630.7|3744.7|3630.7|3744.7|3630.7|0
1741726500000|2025-03-11 20:55:00|3742.7|3632.7|3745.2|3630.7|3745.2|3632.7|3742.7|3630.7|0
1741762800000|2025-03-12 07:00:00|3721.7|3665.2|3754.7|3640.7|3754.7|3667.2|3721.7|3640.7|0
1741765500000|2025-03-12 07:45:00|3771.7|3631.2|3771.7|3631.2|3771.7|3631.2|3771.7|3631.2|0
1741766100000|2025-03-12 07:55:00|3764.2|3611.7|3734.7|3629.2|3764.2|3629.2|3734.7|3611.7|0
1741766400000|2025-03-12 08:00:00|3733.7|3629.7|3751.7|3631.2|3751.7|3676.2|3696.2|3629.7|0
1741767000000|2025-03-12 08:10:00|3750.2|3632.2|3690.7|3683.2|3750.2|3688.2|3690.7|3632.2|0
1741767300000|2025-03-12 08:15:00|3690.2|3684.2|3689.7|3682.7|3692.7|3684.2|3685.2|3678.7|0
1741767600000|2025-03-12 08:20:00|3688.7|3682.2|3687.7|3680.2|3688.7|3682.2|3686.7|3679.2|0
1741767900000|2025-03-12 08:25:00|3687.2|3679.7|3685.7|3678.2|3687.7|3680.2|3685.7|3678.2|0
1741768200000|2025-03-12 08:30:00|3684.7|3678.7|3687.7|3680.7|3689.2|3681.7|3684.7|3677.2|0
1741768500000|2025-03-12 08:35:00|3687.2|3680.2|3694.2|3686.7|3694.2|3686.7|3686.7|3679.2|0
1741768800000|2025-03-12 08:40:00|3694.7|3687.2|3694.7|3687.7|3695.7|3687.7|3694.7|3687.2|0
1741769100000|2025-03-12 08:45:00|3694.2|3686.7|3699.2|3691.7|3700.7|3692.7|3692.7|3686.2|0
1741769400000|2025-03-12 08:50:00|3698.2|3691.2|3702.2|3694.7|3702.7|3694.7|3696.7|3690.2|0
1741769700000|2025-03-12 08:55:00|3702.7|3695.2|3704.2|3696.7|3704.7|3696.7|3699.7|3695.2|1
1741770000000|2025-03-12 09:00:00|3704.7|3696.2|3698.7|3692.7|3705.2|3696.7|3698.7|3692.2|0
1741770300000|2025-03-12 09:05:00|3698.2|3692.2|3699.7|3691.7|3699.7|3692.2|3695.7|3689.2|0
1741770600000|2025-03-12 09:10:00|3700.2|3692.2|3700.2|3691.7|3700.2|3692.7|3697.7|3691.2|0
1741770900000|2025-03-12 09:15:00|3699.7|3692.7|3702.7|3694.7|3703.2|3694.7|3699.7|3692.7|0
1741771200000|2025-03-12 09:20:00|3703.2|3695.2|3700.7|3694.7|3703.2|3695.7|3700.7|3694.2|0
1741771500000|2025-03-12 09:25:00|3701.2|3694.2|3706.2|3680.2|3706.2|3694.7|3701.2|3639.2|0
1741771800000|2025-03-12 09:30:00|3707.2|3680.7|3709.7|3701.7|3710.2|3701.7|3705.2|3647.2|0
1741772100000|2025-03-12 09:35:00|3709.2|3702.2|3712.2|3703.7|3712.7|3703.7|3708.7|3702.2|0
1741772400000|2025-03-12 09:40:00|3711.7|3704.2|3707.7|3701.7|3711.7|3704.7|3707.7|3701.7|0
1741772700000|2025-03-12 09:45:00|3707.2|3701.2|3705.7|3699.7|3707.2|3701.2|3705.7|3699.2|0
1741773000000|2025-03-12 09:50:00|3706.2|3700.7|3708.7|3700.7|3708.7|3700.7|3706.2|3700.7|0
1741773300000|2025-03-12 09:55:00|3708.2|3700.2|3706.7|3700.7|3708.2|3700.7|3706.7|3700.2|0
1741773600000|2025-03-12 10:00:00|3707.2|3701.2|3711.2|3703.7|3711.7|3703.7|3707.2|3701.2|0
1741773900000|2025-03-12 10:05:00|3710.2|3703.2|3707.7|3701.7|3710.2|3703.2|3707.7|3701.2|0
1741774200000|2025-03-12 10:10:00|3708.2|3702.2|3706.7|3700.2|3710.7|3702.7|3706.7|3700.2|0
1741774500000|2025-03-12 10:15:00|3705.7|3699.7|3702.7|3696.7|3705.7|3699.7|3702.7|3696.7|0
1741774800000|2025-03-12 10:20:00|3703.2|3697.2|3704.7|3697.7|3704.7|3697.7|3703.2|3697.2|0
1741775100000|2025-03-12 10:25:00|3705.2|3698.7|3706.2|3699.7|3706.2|3699.7|3705.2|3698.7|0
1741775400000|2025-03-12 10:30:00|3706.7|3700.2|3705.7|3699.7|3707.7|3700.7|3705.7|3699.2|0
1741775700000|2025-03-12 10:35:00|3706.2|3699.2|3705.7|3699.7|3706.2|3699.7|3705.7|3699.2|0
1741776000000|2025-03-12 10:40:00|3706.2||3706.7||3707.2||3706.2||0
1741776300000|2025-03-12 10:45:00|3707.2|3700.2|3709.7|3702.7|3709.7|3702.7|3707.2|3700.2|0
1741776600000|2025-03-12 10:50:00|3709.2|3703.7|3711.7|3704.7|3711.7|3704.7|3709.2|3703.7|0
1741776900000|2025-03-12 10:55:00|3712.2|3705.2|3713.2|3705.7|3713.7|3705.7|3712.2|3705.2|0
1741777200000|2025-03-12 11:00:00|3713.7|3706.7|3714.2|3707.7|3714.7|3707.7|3713.2|3706.7|0
1741777500000|2025-03-12 11:05:00|3714.7|3707.2|3715.7|3708.7|3716.2|3708.7|3714.7|3706.7|0
1741777800000|2025-03-12 11:10:00|3716.2|3709.2|3716.2|3709.7|3716.7|3709.7|3716.2|3709.2|0
1741778100000|2025-03-12 11:15:00|3716.7||3716.7||3717.2||3716.7||0
1741778400000|2025-03-12 11:20:00|3717.2|3710.7|3719.2|3712.7|3719.7|3712.7|3716.7|3710.7|0
1741778700000|2025-03-12 11:25:00|3719.7|3713.7|3719.7|3712.7|3720.2|3713.7|3719.2|3712.7|0
1741779000000|2025-03-12 11:30:00|3720.2|3713.2|3724.7|3718.7|3725.2|3718.7|3720.2|3713.2|0
1741779300000|2025-03-12 11:35:00||3718.2||3717.7||3718.2||3717.7|0
1741779600000|2025-03-12 11:40:00|3725.2|3717.2|3723.7|3716.7|3725.2|3717.2|3723.7|3716.7|0
1741779900000|2025-03-12 11:45:00|3722.7|3716.2|3715.7|3709.7|3722.7|3716.2|3715.7|3709.2|0
1741780200000|2025-03-12 11:50:00|3716.2|3709.2|3715.7|3708.7|3716.2|3709.2|3715.7|3708.7|0
1741780500000|2025-03-12 11:55:00|3716.2|3709.2|3716.7|3709.7|3716.7|3709.7|3715.7|3709.2|0
1741780800000|2025-03-12 12:00:00|3716.2|3657.2|3715.7|3707.7|3719.2|3708.2|3715.7|3657.2|0
1741781400000|2025-03-12 12:10:00|3716.2|3708.2|3717.7|3710.7|3718.2|3710.7|3716.2|3708.2|0
1741781700000|2025-03-12 12:15:00|3718.2|3711.2|3719.2|3712.7|3719.7|3712.7|3718.2|3711.2|0
1741782000000|2025-03-12 12:20:00|3718.2|3712.2|3714.7|3707.7|3718.2|3712.2|3713.7|3707.7|0
1741782300000|2025-03-12 12:25:00|3713.7|3706.7|3716.7|3703.7|3716.7|3706.7|3712.7|3703.7|0
1741782600000|2025-03-12 12:30:00|3717.2|3666.7|3781.2|3666.7|3790.7|3666.7|3717.2|3666.7|0
1741782900000|2025-03-12 12:35:00|3779.7|3667.2|3722.7|3715.2|3779.7|3717.2|3721.7|3667.2|0
1741783200000|2025-03-12 12:40:00|3723.2|3715.7|3720.7|3713.2|3723.7|3716.2|3719.7|3712.7|0
1741783500000|2025-03-12 12:45:00|3721.2|3714.2|3725.7|3718.2|3726.2|3718.2|3719.7|3714.2|0
1741783800000|2025-03-12 12:50:00|3726.2|3718.7|3729.2|3722.2|3729.2|3722.2|3726.2|3718.7|0
1741784100000|2025-03-12 12:55:00|3729.7|3722.7|3730.7|3723.2|3731.2|3723.2|3729.7|3722.7|0
1741784400000|2025-03-12 13:00:00|3731.2|3722.7|3729.7|3723.2|3731.7|3723.2|3729.7|3722.7|0
1741784700000|2025-03-12 13:05:00|3728.7|3722.7|3727.7|3721.7|3728.7|3723.2|3727.7|3721.7|0
1741785000000|2025-03-12 13:10:00|3727.2|3722.2|3724.7|3719.2|3727.2|3722.2|3724.7|3718.7|0
1741785300000|2025-03-12 13:15:00|3725.2|3719.7|3726.7|3720.2|3727.7|3720.2|3725.2|3719.7|0
1741785600000|2025-03-12 13:20:00|3727.2||3728.2||3728.2||3726.7||0
1741785900000|2025-03-12 13:25:00|3728.7|3720.7|3731.2|3724.2|3731.2|3724.2|3728.7|3720.7|0
1741786200000|2025-03-12 13:30:00|3729.7|3723.7|3728.7|3721.7|3731.2|3723.7|3728.7|3721.7|0
1741786500000|2025-03-12 13:35:00|3728.2|3722.2|3723.7|3716.2|3728.2|3722.2|3722.7|3715.7|0
1741786800000|2025-03-12 13:40:00|3723.2|3715.7|3721.2|3712.2|3723.7|3715.7|3717.7|3711.7|0
1741787100000|2025-03-12 13:45:00|3721.7|3713.2|3718.7|3710.7|3724.7|3716.2|3715.7|3709.2|0
1741787400000|2025-03-12 13:50:00|3719.2|3711.7|3720.2|3713.7|3729.2|3718.7|3718.7|3711.7|0
1741787700000|2025-03-12 13:55:00|3719.2|3713.2|3721.2|3712.7|3721.2|3713.7|3713.2|3705.2|0
1741788000000|2025-03-12 14:00:00|3721.7|3713.2|3719.7|3712.7|3724.2|3715.7|3718.7|3712.7|0
1741788300000|2025-03-12 14:05:00|3720.2|3712.2|3716.7|3709.7|3721.2|3712.2|3715.7|3709.7|0
1741788600000|2025-03-12 14:10:00|3717.2|3709.2|3716.7|3710.7|3718.7|3710.7|3714.7|3708.7|0
1741788900000|2025-03-12 14:15:00|3716.2|3710.2|3720.2|3711.7|3720.2|3711.7|3714.7|3708.7|0
1741789200000|2025-03-12 14:20:00|3720.7|3712.7|3710.7|3704.7|3721.7|3714.7|3710.7|3704.2|0
1741789500000|2025-03-12 14:25:00|3711.2|3705.2|3719.7|3711.7|3720.2|3711.7|3711.2|3705.2|0
1741789800000|2025-03-12 14:30:00|3719.2|3711.2|3710.7|3704.7|3719.2|3711.2|3710.7|3704.7|0
1741790100000|2025-03-12 14:35:00|3710.2|3704.2|3712.7|3705.2|3712.7|3705.2|3709.7|3703.7|0
1741790400000|2025-03-12 14:40:00|3712.2|3705.7|3706.7|3700.2|3712.2|3706.2|3706.7|3699.7|0
1741790700000|2025-03-12 14:45:00|3707.2|3699.7|3708.7|3702.2|3711.7|3704.2|3705.2|3699.7|2
1741791000000|2025-03-12 14:50:00|3709.2|3702.7|3712.7|3706.2|3713.2|3706.2|3708.7|3702.7|0
1741791300000|2025-03-12 14:55:00|3712.2|3705.7|3703.7|3697.2|3712.2|3705.7|3703.7|3696.7|0
1741791600000|2025-03-12 15:00:00|3704.2|3696.7|3698.7|3691.7|3704.2|3696.7|3696.7|3689.2|0
1741791900000|2025-03-12 15:05:00|3699.2|3692.2|3698.7|3691.7|3700.2|3692.7|3696.7|3689.7|0
1741792200000|2025-03-12 15:10:00|3699.2|3692.7|3704.7|3697.7|3705.2|3697.7|3699.2|3692.7|0
1741792500000|2025-03-12 15:15:00|3705.2|3698.7|3707.7|3701.7|3708.2|3701.7|3704.7|3698.7|0
1741792800000|2025-03-12 15:20:00|3707.2|3701.2|3710.2|3703.7|3710.2|3703.7|3705.7|3699.2|0
1741793100000|2025-03-12 15:25:00|3709.7|3704.2|3713.7|3706.7|3714.2|3707.7|3709.7|3704.2|0
1741793400000|2025-03-12 15:30:00|3714.2|3707.2|3717.7|3711.2|3719.7|3712.7|3714.2|3707.2|0
1741793700000|2025-03-12 15:35:00|3718.2|3711.7|3721.7|3715.2|3772.2|3716.2|3718.2|3653.2|0
1741794000000|2025-03-12 15:40:00|3720.7|3714.7|3721.7|3715.2|3722.2|3715.2|3720.7|3713.7|0
1741794300000|2025-03-12 15:45:00|3722.2|3716.2|3724.2|3717.2|3724.7|3717.2|3721.7|3716.2|0
1741794600000|2025-03-12 15:50:00|3724.7|3718.2|3724.7|3719.2|3726.2|3719.2|3724.7|3718.2|0
1741794900000|2025-03-12 15:55:00|3724.2|3718.7|3725.7|3719.2|3725.7|3719.2|3722.7|3716.2|0
1741795200000|2025-03-12 16:00:00|3726.2|3722.2|3725.2|3719.2|3726.2|3722.2|3724.7|3718.7|4
1741795500000|2025-03-12 16:05:00|3725.7|3718.7|3725.7|3719.2|3726.2|3719.2|3724.7|3718.7|0
1741795800000|2025-03-12 16:10:00|3726.2|3719.7|3728.2|3721.2|3729.7|3722.2|3724.7|3718.2|1
1741796400000|2025-03-12 16:20:00|3728.7|3721.7|3730.7|3723.2|3731.2|3723.2|3728.7|3721.7|0
1741796700000|2025-03-12 16:25:00|3730.2|3722.7|3728.7|3721.2|3730.2|3722.7|3727.7|3721.2|0
1741797000000|2025-03-12 16:30:00|3733.2|3716.7|3744.7|3716.2|3775.2|3717.2|3733.2|3670.2|0
1741797300000|2025-03-12 16:35:00|3744.2|3710.7|3782.7|3666.7|3782.7|3716.2|3737.7|3666.7|0
1741797600000|2025-03-12 16:40:00|3780.2|3664.7|3782.2|3701.2|3782.2|3707.7|3778.2|3656.7|0
1741798200000|2025-03-12 16:50:00|3783.2|3668.7|3781.2|3666.7|3783.2|3668.7|3779.2|3664.2|0
1741798500000|2025-03-12 16:55:00|3779.2|3664.2|3776.7|3662.2|3779.2|3664.2|3776.7|3662.2|0
1741799100000|2025-03-12 17:05:00|3779.2|3664.2|3779.2|3664.2|3779.2|3664.2|3776.7|3662.2|0
1741799400000|2025-03-12 17:10:00|3781.2|3666.7|3781.2|3666.7|3781.2|3666.7|3781.2|3666.7|0
1741800000000|2025-03-12 17:20:00|3783.2|3668.7|3785.7|3670.7|3785.7|3670.7|3783.2|3668.7|0
1741800300000|2025-03-12 17:25:00|3783.2|3668.7|3785.7|3670.7|3785.7|3670.7|3783.2|3668.7|0
1741800600000|2025-03-12 17:30:00|3787.7|3673.2|3787.7|3673.2|3787.7|3673.2|3787.7|3673.2|0
1741800900000|2025-03-12 17:35:00|3789.7|3675.2|3783.2|3668.7|3789.7|3675.2|3783.2|3668.7|0
1741801200000|2025-03-12 17:40:00|3785.2|3670.7|3780.7|3666.7|3785.2|3670.7|3780.7|3666.7|0
1741801500000|2025-03-12 17:45:00|3783.2|3664.2|3778.7|3664.2|3783.2|3664.2|3778.7|3664.2|0
1741801800000|2025-03-12 17:50:00|3776.7|3662.2|3770.2|3655.7|3778.7|3664.2|3770.2|3655.7|0
1741802100000|2025-03-12 17:55:00|3768.2|3653.7|3765.7|3651.7|3768.2|3653.7|3765.7|3651.7|0
1741802400000|2025-03-12 18:00:00|3768.2|3653.7|3770.2|3655.7|3772.2|3658.2|3768.2|3653.7|0
1741802700000|2025-03-12 18:05:00|3768.2|3653.7|3770.2|3653.7|3770.2|3653.7|3768.2|3653.7|0
1741803000000|2025-03-12 18:10:00|3772.2|3655.7|3772.2|3658.2|3772.2|3658.2|3770.2|3655.7|0
1741803300000|2025-03-12 18:15:00|3774.7|3660.2|3774.7|3660.2|3774.7|3660.2|3774.7|3660.2|0
1741803600000|2025-03-12 18:20:00|3776.7|3662.2|3774.7|3660.2|3776.7|3662.2|3774.7|3660.2|0
1741803900000|2025-03-12 18:25:00|3776.7|3662.2|3778.7|3664.2|3778.7|3664.2|3776.7|3662.2|0
1741804200000|2025-03-12 18:30:00|3781.2|3666.7|3781.2|3666.7|3781.2|3666.7|3781.2|3666.7|0
1741804800000|2025-03-12 18:40:00|3783.2|3668.7|3783.2|3668.7|3783.2|3668.7|3783.2|3668.7|0
1741805100000|2025-03-12 18:45:00|3785.7|3670.7|3785.7|3670.7|3785.7|3670.7|3785.7|3670.7|0
1741805400000|2025-03-12 18:50:00|3783.2|3668.7|3783.2|3668.7|3783.2|3668.7|3783.2|3668.7|0
1741805700000|2025-03-12 18:55:00|3781.2|3666.7|3783.2|3668.7|3783.2|3668.7|3781.2|3666.7|0
1741806000000|2025-03-12 19:00:00|3781.2|3666.7|3781.2|3666.7|3781.2|3666.7|3779.2|3664.2|0
1741806300000|2025-03-12 19:05:00|3778.7|3664.2|3780.7|3666.7|3780.7|3666.7|3778.7|3664.2|0
1741806900000|2025-03-12 19:15:00|3778.7|3664.2|3778.7|3664.2|3778.7|3664.2|3776.7|3662.2|0
1741807200000|2025-03-12 19:20:00|3776.7|3662.2|3776.7|3662.2|3776.7|3664.2|3774.7|3660.2|0
1741807500000|2025-03-12 19:25:00|3779.2|3664.2|3776.7|3664.2|3779.2|3664.2|3776.7|3664.2|0
1741807800000|2025-03-12 19:30:00|3779.2|3661.7|3776.7|3661.7|3779.2|3661.7|3776.7|3661.7|0
1741808100000|2025-03-12 19:35:00|3774.7|3659.7|3777.2|3661.7|3777.2|3663.7|3774.7|3659.7|0
1741808400000|2025-03-12 19:40:00|3774.7||3777.2||3777.2||3774.7||0
1741808700000|2025-03-12 19:45:00|3779.2|3663.7|3779.2|3665.7|3779.2|3665.7|3779.2|3663.7|0
1741809000000|2025-03-12 19:50:00|3777.2|3663.7|3779.2|3666.2|3779.2|3666.2|3774.7|3661.7|0
1741809300000|2025-03-12 19:55:00||3664.2||3664.2||3664.2||3664.2|0
1741809900000|2025-03-12 20:05:00|3776.2|3661.7|3776.2|3661.7|3776.2|3661.7|3776.2|3661.7|0
1741810200000|2025-03-12 20:10:00|3778.7|3664.2|3778.7|3661.7|3778.7|3664.2|3778.7|3661.7|0
1741811100000|2025-03-12 20:25:00|3776.2||3776.2||3776.2||3776.2||0
1741812000000|2025-03-12 20:40:00||3659.7||3659.7||3659.7||3659.7|0
1741812300000|2025-03-12 20:45:00|3774.2||3774.2||3774.2||3774.2||0
1741812900000|2025-03-12 20:55:00|3776.2|3661.7|3776.2|3661.7|3776.2|3661.7|3776.2|3661.7|0
1741849200000|2025-03-13 07:00:00|3746.2|3686.7|3772.7|3713.7|3772.7|3713.7|3744.2|3684.7|0
1741851600000|2025-03-13 07:40:00|3786.2||3786.2||3786.2||3786.2||0
1741851900000|2025-03-13 07:45:00|3781.2||3781.2||3781.2||3781.2||0
1741852200000|2025-03-13 07:50:00|3782.2||3796.7||3812.7||3782.2||0
1741852500000|2025-03-13 07:55:00|3793.2|3638.2|3753.2|3651.2|3793.2|3651.2|3715.2|3638.2|0
1741852800000|2025-03-13 08:00:00|3752.7|3651.7|3760.7|3632.7|3760.7|3651.7|3752.7|3632.7|0
1741853100000|2025-03-13 08:05:00|3751.2|3633.2|3702.2|3692.7|3751.2|3694.7|3692.7|3633.2|0
1741853400000|2025-03-13 08:10:00|3701.2|3693.2|3688.2|3680.2|3701.2|3693.7|3688.2|3680.2|0
1741853700000|2025-03-13 08:15:00|3689.2|3680.7|3684.2|3674.7|3690.7|3683.2|3679.2|3668.2|0
1741854000000|2025-03-13 08:20:00|3685.2|3675.7|3684.7|3676.7|3694.7|3686.7|3683.7|3675.7|0
1741854300000|2025-03-13 08:25:00|3686.7|3677.2|3692.7|3685.7|3693.7|3685.7|3685.7|3677.2|0
1741854600000|2025-03-13 08:30:00|3693.2|3685.2|3691.7|3684.7|3694.7|3685.2|3688.7|3681.7|0
1741854900000|2025-03-13 08:35:00|3692.2|3685.2|3691.7|3684.7|3695.7|3687.7|3691.7|3684.7|0
1741855200000|2025-03-13 08:40:00|3691.2|3684.2|3695.7|3688.7|3695.7|3688.7|3689.7|3682.2|0
1741855500000|2025-03-13 08:45:00|3696.7|3689.2|3696.7|3689.7|3699.2|3691.7|3696.2|3689.2|0
1741855800000|2025-03-13 08:50:00|3697.2|3689.2|3694.7|3687.7|3701.7|3693.7|3694.7|3687.7|0
1741856100000|2025-03-13 08:55:00|3694.2|3687.2|3702.2|3694.7|3702.7|3694.7|3692.7|3685.7|0
1741856400000|2025-03-13 09:00:00|3702.7|3695.7|3696.7|3689.7|3704.2|3696.7|3696.7|3689.7|0
1741856700000|2025-03-13 09:05:00|3697.2|3689.2|3696.7|3689.7|3697.2|3689.7|3693.7|3686.7|0
1741857000000|2025-03-13 09:10:00|3697.2|3690.7|3705.7|3698.7|3705.7|3698.7|3697.2|3690.7|0
1741857300000|2025-03-13 09:15:00|3706.2|3699.7|3708.2|3701.7|3708.7|3701.7|3705.7|3699.7|0
1741857600000|2025-03-13 09:20:00|3708.7|3702.7|3714.2|3707.2|3714.7|3707.7|3708.2|3702.7|0
1741857900000|2025-03-13 09:25:00|3713.2|3706.7|3710.7|3703.7|3714.2|3706.7|3710.7|3703.7|0
1741858200000|2025-03-13 09:30:00|3711.2|3703.2|3710.7|3703.7|3711.2|3703.7|3710.7|3703.2|0
1741858500000|2025-03-13 09:35:00|3709.7|3703.2|3712.7|3705.7|3713.2|3705.7|3709.7|3703.2|0
1741858800000|2025-03-13 09:40:00|3713.2|3706.7|3714.2|3706.7|3714.7|3707.7|3713.2|3706.2|0
1741859100000|2025-03-13 09:45:00|3714.7|3707.2|3717.2|3709.7|3717.7|3709.7|3714.7|3707.2|0
1741859400000|2025-03-13 09:50:00|3717.7|3710.2|3720.2|3712.7|3720.2|3712.7|3717.2|3710.2|0
1741859700000|2025-03-13 09:55:00|3719.7|3713.7|3723.7|3714.7|3723.7|3714.7|3719.7|3713.7|0
1741860000000|2025-03-13 10:00:00|3724.2|3715.2|3725.7|3718.7|3728.2|3720.7|3724.2|3715.2|0
1741860300000|2025-03-13 10:05:00|3724.7|3718.2|3722.2|3714.7|3724.7|3718.7|3722.2|3714.2|0
1741860600000|2025-03-13 10:10:00|3722.7|3715.2|3723.7|3716.7|3723.7|3716.7|3722.2|3715.2|0
1741860900000|2025-03-13 10:15:00|3724.2|3717.2|3725.2|3718.7|3725.2|3718.7|3723.7|3717.2|0
1741861200000|2025-03-13 10:20:00|3724.7|3718.2|3724.7|3716.7|3725.7|3718.2|3724.7|3716.7|0
1741861500000|2025-03-13 10:25:00|3725.2|3717.2|3726.2|3719.7|3726.2|3719.7|3725.2|3717.2|0
1741861800000|2025-03-13 10:30:00|3726.7|3720.7|3723.7|3717.2|3727.2|3720.7|3723.7|3717.2|0
1741862100000|2025-03-13 10:35:00|3724.2|3717.7|3725.7|3719.7|3728.2|3720.7|3723.7|3717.7|0
1741862400000|2025-03-13 10:40:00|3725.2|3719.2|3722.7|3716.7|3725.2|3719.2|3722.7|3716.7|0
1741862700000|2025-03-13 10:45:00|3721.7|3716.2|3722.2|3715.7|3722.2|3716.7|3721.7|3714.7|0
1741863000000|2025-03-13 10:50:00|3721.7|3716.2|3715.7|3709.7|3722.7|3716.7|3715.7|3709.7|0
1741863300000|2025-03-13 10:55:00|3714.7|3709.2|3709.7|3703.7|3714.7|3709.7|3707.2|3698.7|0
1741863600000|2025-03-13 11:00:00|3709.2|3703.2|3709.7|3703.7|3711.7|3704.7|3707.2|3700.7|0
1741863900000|2025-03-13 11:05:00|3708.7|3703.2|3708.7|3703.7|3710.7|3704.7|3708.7|3703.2|0
1741864200000|2025-03-13 11:10:00|3709.2|3703.2|3707.2|3701.7|3710.7|3703.2|3706.7|3701.7|0
1741864500000|2025-03-13 11:15:00|3706.7|3701.2|3702.7|3696.2|3711.7|3702.7|3702.2|3695.7|0
1741864800000|2025-03-13 11:20:00|3702.2|3695.7|3702.7|3695.7|3702.7|3696.2|3701.7|3695.2|0
1741865100000|2025-03-13 11:25:00|3701.7|3696.2|3699.2|3692.7|3701.7|3696.7|3698.2|3692.2|0
1741865400000|2025-03-13 11:30:00|3699.7|3693.2|3701.7|3694.7|3702.7|3695.7|3699.7|3693.2|0
1741865700000|2025-03-13 11:35:00|3700.7|3694.2|3693.7|3687.2|3700.7|3694.2|3693.7|3687.2|0
1741866000000|2025-03-13 11:40:00|3693.2|3686.7|3688.7|3683.2|3694.2|3688.2|3688.7|3683.2|0
1741866300000|2025-03-13 11:45:00|3689.2|3682.7|3688.7|3682.7|3690.2|3683.2|3687.7|3682.7|0
1741866600000|2025-03-13 11:50:00|3689.2|3683.2|3694.2|3688.2|3694.2|3688.2|3688.7|3683.2|0
1741866900000|2025-03-13 11:55:00|3694.7|3688.7|3691.7|3683.7|3697.2|3690.2|3684.2|3674.7|0
1741867200000|2025-03-13 12:00:00|3693.7|3627.7|3687.7|3680.7|3700.2|3682.7|3686.2|3627.7|0
1741867500000|2025-03-13 12:05:00|3688.2|3681.7|3683.7|3677.7|3690.2|3683.7|3682.7|3676.7|0
1741867800000|2025-03-13 12:10:00|3682.7|3677.2|3682.7|3676.2|3687.2|3680.2|3681.7|3674.7|0
1741868100000|2025-03-13 12:15:00|3683.2|3677.2|3682.7|3676.2|3687.7|3681.2|3682.7|3676.2|0
1741868400000|2025-03-13 12:20:00|3681.7|3675.7|3684.7|3679.2|3685.2|3679.2|3680.7|3674.7|0
1741868700000|2025-03-13 12:25:00|3684.2|3678.7|3687.2|3675.2|3687.2|3679.2|3683.7|3675.2|0
1741869000000|2025-03-13 12:30:00|3687.7|3675.7|3692.7|3685.7|3694.2|3686.7|3687.7|3675.7|0
1741869300000|2025-03-13 12:35:00|3692.2|3685.2|3689.7|3682.7|3693.2|3686.7|3689.7|3682.7|0
1741869600000|2025-03-13 12:40:00|3690.2|3683.2|3689.7|3683.7|3691.2|3685.7|3689.7|3683.2|0
1741869900000|2025-03-13 12:45:00|3689.2|3683.2|3689.7|3683.7|3689.7|3683.7|3687.7|3681.7|0
1741870200000|2025-03-13 12:50:00|3690.2|3683.2|3689.7|3683.2|3692.2|3685.7|3689.7|3683.2|0
1741870500000|2025-03-13 12:55:00|3689.2|3682.7|3691.7|3685.7|3691.7|3685.7|3687.7|3680.7|0
1741870800000|2025-03-13 13:00:00|3692.2|3686.7|3702.2|3696.2|3703.7|3696.7|3692.2|3686.7|0
1741871100000|2025-03-13 13:05:00|3701.2|3695.7|3700.2|3693.7|3701.2|3695.7|3698.2|3691.7|0
1741871400000|2025-03-13 13:10:00|3699.2|3693.2|3698.2|3691.7|3699.7|3693.7|3698.2|3691.2|0
1741871700000|2025-03-13 13:15:00|3698.7|3692.7|3699.2|3693.2|3700.2|3693.7|3698.7|3692.7|0
1741872000000|2025-03-13 13:20:00|3698.2|3692.7|3700.7|3694.7|3700.7|3694.7|3698.2|3692.2|0
1741872300000|2025-03-13 13:25:00|3700.2|3695.7|3698.7|3692.7|3704.2|3697.7|3698.7|3692.7|0
1741872600000|2025-03-13 13:30:00|3698.2|3692.2|3701.7|3695.7|3701.7|3695.7|3696.7|3689.7|0
1741872900000|2025-03-13 13:35:00|3702.2|3696.2|3699.7|3693.7|3702.7|3696.7|3699.7|3693.2|0
1741873200000|2025-03-13 13:40:00|3700.2|3694.7|3695.7|3688.2|3701.2|3694.7|3695.7|3688.2|0
1741873500000|2025-03-13 13:45:00|3694.7|3687.7|3685.7|3680.2|3694.7|3687.7|3685.7|3679.7|0
1741873800000|2025-03-13 13:50:00|3686.2|3681.2|3684.7|3679.2|3687.7|3681.2|3684.7|3678.2|0
1741874100000|2025-03-13 13:55:00|3685.2|3679.7|3680.7|3674.7|3685.7|3679.7|3678.7|3672.2|0
1741874400000|2025-03-13 14:00:00|3679.7|3674.2|3688.7|3682.7|3690.2|3682.7|3679.7|3673.2|0
1741874700000|2025-03-13 14:05:00|3689.2|3683.7|3694.7|3688.7|3696.2|3689.7|3689.2|3683.7|0
1741875000000|2025-03-13 14:10:00|3693.7|3688.2|3696.7|3690.7|3698.2|3690.7|3693.7|3688.2|0
1741875300000|2025-03-13 14:15:00|3695.7|3690.2|3697.7|3691.2|3698.2|3691.7|3694.7|3689.2|0
1741875600000|2025-03-13 14:20:00|3696.7|3691.7|3695.2|3688.7|3696.7|3691.7|3693.7|3686.7|0
1741875900000|2025-03-13 14:25:00|3695.7|3689.7|3690.7|3684.7|3698.2|3691.7|3690.7|3684.7|0
1741876200000|2025-03-13 14:30:00|3691.2|3685.2|3693.7|3687.7|3695.7|3687.7|3691.2|3685.2|0
1741876500000|2025-03-13 14:35:00|3694.2|3687.2|3689.2|3682.7|3694.2|3687.2|3688.7|3682.2|0
1741876800000|2025-03-13 14:40:00|3689.7|3683.7|3691.7|3685.7|3691.7|3685.7|3689.7|3683.7|0
1741877100000|2025-03-13 14:45:00|3691.2|3685.2|3692.7|3685.7|3694.7|3687.7|3690.7|3684.7|0
1741877400000|2025-03-13 14:50:00|3693.2|3686.2|3697.7|3690.7|3697.7|3690.7|3693.2|3686.2|0
1741877700000|2025-03-13 14:55:00|3697.2|3690.2|3698.2|3691.7|3698.2|3691.7|3695.7|3689.7|0
1741878000000|2025-03-13 15:00:00|3698.7|3692.7|3699.7|3693.7|3702.2|3695.7|3698.7|3692.7|0
1741878300000|2025-03-13 15:05:00|3700.2|3694.2|3695.7|3690.2|3701.7|3695.7|3695.7|3690.2|0
1741878600000|2025-03-13 15:10:00|3696.2|3690.7|3690.7|3685.7|3697.2|3690.7|3690.7|3684.7|0
1741878900000|2025-03-13 15:15:00|3691.2|3686.2|3695.7|3689.7|3696.2|3689.7|3690.7|3686.2|0
1741879200000|2025-03-13 15:20:00|3696.2|3690.7|3695.7|3689.7|3696.7|3690.7|3694.7|3689.2|0
1741879500000|2025-03-13 15:25:00|3696.2|3690.7|3693.7|3687.7|3697.2|3690.7|3692.7|3687.2|0
1741879800000|2025-03-13 15:30:00|3694.2|3687.2|3692.7|3686.7|3694.2|3687.7|3690.7|3685.2|0
1741880100000|2025-03-13 15:35:00|3691.7|3686.2|3685.7|3679.7|3691.7|3686.2|3685.7|3679.7|0
1741880400000|2025-03-13 15:40:00|3685.2|3679.2|3694.2|3688.7|3697.2|3689.7|3682.7|3677.2|0
1741880700000|2025-03-13 15:45:00|3693.7|3688.2|3699.2|3692.7|3700.7|3693.7|3692.7|3686.7|0
1741881000000|2025-03-13 15:50:00|3698.7|3692.2|3693.2|3687.7|3699.2|3692.7|3693.2|3687.2|0
1741881300000|2025-03-13 15:55:00|3693.7|3687.2|3691.7|3685.7|3694.2|3687.2|3691.2|3685.7|0
1741881600000|2025-03-13 16:00:00|3692.2|3686.2|3694.2|3688.7|3695.2|3688.7|3691.2|3686.2|0
1741881900000|2025-03-13 16:05:00|3694.7|3688.2|3696.2|3688.7|3696.2|3688.7|3693.2|3687.7|0
1741882200000|2025-03-13 16:10:00|3695.7|3689.2|3695.2|3689.7|3696.7|3689.7|3694.2|3689.2|0
1741882500000|2025-03-13 16:15:00|3694.2|3689.2|3693.2|3686.7|3694.2|3689.7|3691.2|3686.2|0
1741882800000|2025-03-13 16:20:00|3692.2|3686.2|3691.7|3685.7|3692.2|3686.2|3691.7|3685.7|0
1741883100000|2025-03-13 16:25:00|3692.2|3685.2|3690.7|3684.7|3692.2|3685.7|3690.7|3684.2|0
1741883400000|2025-03-13 16:30:00|3693.2|3676.7|3740.2|3648.2|3746.2|3682.2|3693.2|3635.2|0
1741883700000|2025-03-13 16:35:00|3739.7|3648.7|3711.2|3682.7|3739.7|3683.7|3703.7|3631.2|0
1741884000000|2025-03-13 16:40:00|3710.7|3676.7|3708.7|3674.7|3713.2|3683.7|3702.7|3630.2|0
1741884300000|2025-03-13 16:45:00|3708.2|3674.2|3737.7|3665.7|3743.7|3675.7|3698.7|3630.2|0
1741884600000|2025-03-13 16:50:00|3737.2|3630.7|3744.7|3632.7|3746.7|3634.7|3735.7|3630.7|0
1741884900000|2025-03-13 16:55:00|3746.7||3746.7||3746.7||3746.7||0
1741885200000|2025-03-13 17:00:00|3748.7|3634.7|3748.7|3634.7|3748.7|3634.7|3746.7|3632.7|0
1741885500000|2025-03-13 17:05:00|3750.7|3636.7|3748.7|3634.7|3750.7|3636.7|3748.7|3634.7|0
1741885800000|2025-03-13 17:10:00|3746.7|3632.2|3746.7|3632.2|3746.7|3632.2|3746.7|3632.2|0
1741886100000|2025-03-13 17:15:00|3744.7|3630.2|3740.2|3628.2|3744.7|3630.2|3740.2|3628.2|0
1741886400000|2025-03-13 17:20:00|3742.2|3630.2|3742.2|3630.2|3742.2|3630.2|3742.2|3630.2|0
1741886700000|2025-03-13 17:25:00|3744.7||3744.7||3744.7||3744.7||0
1741887000000|2025-03-13 17:30:00|3742.2|3628.2|3739.7|3625.7|3742.2|3628.2|3739.7|3625.7|0
1741887600000|2025-03-13 17:40:00|3742.2|3628.2|3738.7|3629.7|3742.2|3629.7|3738.7|3628.2|0
1741894200000|2025-03-13 19:30:00|3742.2|3628.2|3744.2|3630.2|3744.2|3630.2|3742.2|3628.2|0
1741894500000|2025-03-13 19:35:00|3742.2|3628.2|3742.2|3628.2|3742.2|3628.2|3742.2|3628.2|0
1741894800000|2025-03-13 19:40:00|3739.7|3625.7|3739.7|3628.2|3739.7|3628.2|3739.7|3625.7|0
1741895100000|2025-03-13 19:45:00|3742.2|3625.7|3742.2|3628.2|3742.2|3628.2|3742.2|3625.7|0
1741895400000|2025-03-13 19:50:00|3739.7|3625.7|3739.7|3628.2|3739.7|3628.2|3739.7|3625.7|0
1741895700000|2025-03-13 19:55:00|3742.2||3742.2||3742.2||3742.2||0
1741896300000|2025-03-13 20:05:00|3744.2|3630.2|3744.2|3630.2|3744.2|3630.2|3744.2|3630.2|0
1741896600000|2025-03-13 20:10:00|3746.2|3632.2|3746.2|3632.2|3746.2|3632.2|3746.2|3632.2|0
1741897200000|2025-03-13 20:20:00|3744.2||3744.2||3744.2||3744.2||0
1741897800000|2025-03-13 20:30:00||3630.2||3630.2||3630.2||3630.2|0
1741935600000|2025-03-14 07:00:00|3737.7|3677.7|3758.2|3646.2|3762.7|3677.7|3735.7|3646.2|0
1741938000000|2025-03-14 07:40:00|3762.2|3623.7|3762.2|3623.7|3762.2|3623.7|3762.2|3623.7|0
1741938600000|2025-03-14 07:50:00|3794.7|3587.7|3781.7|3600.2|3794.7|3600.2|3781.7|3587.7|0
1741938900000|2025-03-14 07:55:00|3761.7|3605.7|3730.2|3637.7|3761.7|3637.7|3730.2|3605.7|0
1741939200000|2025-03-14 08:00:00|3729.2|3638.2|3748.7|3629.7|3748.7|3674.7|3691.7|3629.7|0
1741939500000|2025-03-14 08:05:00|3747.2|3630.2|3697.7|3689.7|3747.2|3689.7|3689.7|3630.2|0
1741939800000|2025-03-14 08:10:00|3697.2|3689.2|3696.2|3689.2|3697.2|3689.2|3690.7|3684.2|0
1741940100000|2025-03-14 08:15:00|3695.7|3690.2|3700.7|3694.2|3703.7|3696.2|3695.7|3690.2|0
1741940400000|2025-03-14 08:20:00|3701.2|3695.2|3708.7|3702.2|3711.2|3703.2|3701.2|3695.2|0
1741940700000|2025-03-14 08:25:00|3709.2|3703.2|3714.7|3707.7|3715.2|3709.2|3709.2|3703.2|0
1741941000000|2025-03-14 08:30:00|3715.2|3708.2|3709.7|3702.7|3719.7|3712.2|3709.7|3702.7|0
1741941300000|2025-03-14 08:35:00|3709.2|3702.2|3708.7|3702.2|3711.2|3704.2|3705.7|3698.7|0
1741941600000|2025-03-14 08:40:00|3709.2|3702.7|3709.7|3702.7|3710.7|3704.2|3709.2|3702.7|0
1741941900000|2025-03-14 08:45:00|3709.2|3703.2|3712.2|3706.2|3712.2|3706.2|3708.7|3702.7|0
1741942200000|2025-03-14 08:50:00|3712.7|3705.7|3707.7|3702.2|3712.7|3705.7|3707.7|3700.7|0
1741942500000|2025-03-14 08:55:00|3707.2|3701.7|3709.7|3703.2|3709.7|3703.2|3705.7|3698.7|0
1741942800000|2025-03-14 09:00:00|3710.2|3703.7|3705.2|3699.2|3713.7|3705.2|3705.2|3699.2|0
1741943100000|2025-03-14 09:05:00|3705.7|3700.2|3710.7|3705.2|3711.7|3705.2|3705.7|3700.2|0
1741943400000|2025-03-14 09:10:00|3709.7|3704.7|3707.7|3702.2|3710.2|3704.7|3707.7|3701.7|0
1741943700000|2025-03-14 09:15:00|3708.2|3703.2|3708.7|3702.2|3709.2|3703.2|3707.7|3701.7|0
1741944000000|2025-03-14 09:20:00|3709.2|3703.2|3709.7|3703.2|3711.2|3704.2|3708.7|3702.7|0
1741944300000|2025-03-14 09:25:00|3709.2|3702.7|3706.7|3700.2|3709.2|3703.2|3705.7|3699.2|0
1741944600000|2025-03-14 09:30:00|3707.2|3699.7|3701.7|3695.7|3708.2|3699.7|3701.7|3694.2|0
1741944900000|2025-03-14 09:35:00|3702.2|3696.7|3706.7|3700.7|3706.7|3700.7|3702.2|3696.7|0
1741945200000|2025-03-14 09:40:00|3707.2|3701.2|3703.7|3698.2|3708.7|3701.7|3702.7|3695.7|0
1741945500000|2025-03-14 09:45:00|3703.2|3697.7|3701.7|3695.7|3703.2|3697.7|3700.7|3694.2|0
1741945800000|2025-03-14 09:50:00|3702.2|3696.7|3703.2|3697.7|3703.2|3697.7|3702.2|3696.7|0
1741946100000|2025-03-14 09:55:00|3702.7|3698.7|3705.7|3699.7|3705.7|3699.7|3702.7|3697.7|0
1741946400000|2025-03-14 10:00:00|3706.2|3700.2|3707.7|3702.7|3708.2|3702.7|3706.2|3700.2|0
1741946700000|2025-03-14 10:05:00|3708.2|3703.7|3718.2|3711.7|3718.7|3711.7|3708.2|3703.7|0
1741947000000|2025-03-14 10:10:00|3718.7|3712.2|3715.7|3709.2|3719.2|3712.7|3715.7|3709.2|0
1741947300000|2025-03-14 10:15:00|3714.7|3709.7|3719.2|3713.7|3719.7|3713.7|3714.7|3708.2|0
1741947600000|2025-03-14 10:20:00|3718.2|3713.2|3715.2|3708.7|3718.7|3713.7|3715.2|3708.7|0
1741947900000|2025-03-14 10:25:00|3714.2|3708.2|3714.2|3707.7|3714.2|3708.2|3714.2|3707.7|0
1741948200000|2025-03-14 10:30:00|3713.2|3707.2|3709.2|3702.2|3713.2|3707.2|3709.2|3702.2|0
1741948500000|2025-03-14 10:35:00|3708.7|3701.7|3716.7|3709.7|3717.7|3710.2|3706.2|3700.2|0
1741948800000|2025-03-14 10:40:00|3716.2|3708.7|3719.2|3713.7|3720.2|3714.7|3714.7|3707.7|0
1741949100000|2025-03-14 10:45:00|3718.7|3713.2|3722.2|3715.7|3726.2|3719.7|3718.7|3712.7|0
1741949400000|2025-03-14 10:50:00|3722.7|3716.2|3730.7|3723.7|3734.2|3728.2|3722.7|3716.2|8
1741949700000|2025-03-14 10:55:00|3730.2|3724.2|3734.2|3727.2|3734.2|3727.2|3730.2|3723.2|0
1741950000000|2025-03-14 11:00:00|3734.7|3728.2|3736.2|3728.7|3785.2|3728.7|3731.7|3669.2|0
1741950300000|2025-03-14 11:05:00|3737.2|3729.2|3789.2|3676.7|3789.2|3733.7|3737.2|3671.2|0
1741950600000|2025-03-14 11:10:00|3792.7|3673.7|3732.7|3727.2|3792.7|3728.2|3732.7|3673.7|0
1741950900000|2025-03-14 11:15:00|3733.2|3726.7|3729.7|3723.2|3734.7|3727.2|3727.7|3722.2|0
1741951200000|2025-03-14 11:20:00|3730.2|3724.2|3737.2|3728.2|3791.2|3728.2|3730.2|3673.2|0
1741951500000|2025-03-14 11:25:00|3736.7|3728.7|3736.2|3728.2|3737.2|3729.2|3732.2|3726.2|0
1741951800000|2025-03-14 11:30:00|3736.7|3729.2|3737.7|3731.2|3738.7|3731.2|3734.2|3728.2|0
1741952100000|2025-03-14 11:35:00|3737.2|3675.2|3739.2|3731.7|3791.2|3731.7|3737.2|3675.2|0
1741952400000|2025-03-14 11:40:00|3739.7|3731.2|3738.2|3731.7|3739.7|3731.7|3737.2|3731.2|0
1741952700000|2025-03-14 11:45:00|3737.7|3732.7|3747.2|3739.7|3747.2|3739.7|3737.2|3732.7|0
1741953000000|2025-03-14 11:50:00|3747.7|3740.7|3748.7|3741.7|3751.7|3743.7|3746.7|3740.7|0
1741953300000|2025-03-14 11:55:00|3748.2|3742.7|3747.7|3742.7|3751.2|3743.7|3747.7|3742.7|0
1741953600000|2025-03-14 12:00:00|3751.2|3733.2|3755.2|3747.7|3758.2|3748.7|3751.2|3689.2|0
1741953900000|2025-03-14 12:05:00|3756.2|3748.7|3759.2|3753.2|3761.2|3754.7|3754.2|3747.7|0
1741954200000|2025-03-14 12:10:00|3758.7|3752.7|3754.7|3747.7|3760.7|3752.7|3753.7|3747.7|0
1741954500000|2025-03-14 12:15:00|3755.2|3748.7|3753.2|3745.7|3756.2|3748.7|3751.7|3745.7|0
1741954800000|2025-03-14 12:20:00|3753.7|3746.7|3752.7|3746.7|3755.2|3746.7|3751.7|3746.7|0
1741955100000|2025-03-14 12:25:00|3753.2|3747.7|3752.7|3747.2|3754.7|3747.7|3752.2|3747.2|0
1741955400000|2025-03-14 12:30:00|3753.2|3747.7|3754.7|3747.7|3755.2|3747.7|3752.7|3747.2|0
1741955700000|2025-03-14 12:35:00|3754.2|3747.2|3750.2|3744.7|3754.2|3747.7|3749.7|3744.7|0
1741956000000|2025-03-14 12:40:00|3749.7|3744.2|3747.7|3740.7|3750.7|3744.2|3746.7|3740.7|0
1741956300000|2025-03-14 12:45:00|3748.2|3741.2|3749.2|3743.7|3751.7|3744.7|3748.2|3741.2|0
1741956600000|2025-03-14 12:50:00|3748.7|3743.2|3746.7|3741.2|3748.7|3743.2|3746.2|3741.2|0
1741956900000|2025-03-14 12:55:00|3746.2|3740.7|3747.2|3739.7|3748.2|3740.7|3746.2|3739.7|0
1741957200000|2025-03-14 13:00:00|3746.7|3740.2|3748.7|3741.7|3749.2|3741.7|3745.7|3740.2|0
1741957500000|2025-03-14 13:05:00|3749.2|3742.7|3749.2|3744.7|3751.7|3744.7|3748.7|3742.7|0
1741957800000|2025-03-14 13:10:00|3748.7|3744.2|3746.7|3742.7|3749.2|3744.2|3746.7|3742.7|0
1741958100000|2025-03-14 13:15:00|3746.2|3742.2|3744.2|3737.2|3746.2|3742.2|3742.2|3736.7|0
1741958400000|2025-03-14 13:20:00|3743.7|3738.2|3744.2|3738.2|3746.7|3740.2|3741.7|3738.2|2
1741958700000|2025-03-14 13:25:00|3744.7|3737.7|3742.7|3736.2|3744.7|3738.2|3741.2|3735.7|2
1741959000000|2025-03-14 13:30:00|3742.2|3735.7|3744.7|3737.7|3748.2|3739.7|3735.2|3731.2|2
1741959300000|2025-03-14 13:35:00|3745.2|3738.7|3749.2|3739.2|3751.2|3743.7|3744.7|3738.7|0
1741959600000|2025-03-14 13:40:00|3748.7|3739.7|3751.2|3744.7|3751.7|3744.7|3747.7|3739.7|0
1741959900000|2025-03-14 13:45:00|3752.2|3745.2|3753.7|3745.7|3753.7|3746.7|3750.7|3745.2|0
1741960200000|2025-03-14 13:50:00|3754.2|3746.7|3754.7|3743.7|3755.2|3746.7|3754.2|3743.2|0
1741960500000|2025-03-14 13:55:00|3754.2|3744.2|3758.2|3745.7|3758.2|3747.7|3750.2|3744.2|1
1741960800000|2025-03-14 14:00:00|3756.7|3743.2|3750.7|3744.7|3756.7|3744.7|3747.7|3736.7|0
1741961100000|2025-03-14 14:05:00|3751.2|3745.7|3757.7|3743.7|3758.2|3749.7|3750.7|3743.7|0
1741961400000|2025-03-14 14:10:00||3744.2||3742.7||3744.7||3740.7|0
1741961700000|2025-03-14 14:15:00|3757.2|3743.2|3749.2|3743.7|3757.2|3745.7|3749.2|3743.2|0
1741962000000|2025-03-14 14:20:00|3748.7|3743.2|3750.7|3743.7|3750.7|3743.7|3746.2|3740.7|0
1741962300000|2025-03-14 14:25:00|3751.2|3743.2|3749.2|3743.7|3751.2|3743.7|3748.2|3743.2|0
1741962600000|2025-03-14 14:30:00|3748.7|3743.2|3751.7|3745.7|3754.2|3746.7|3748.7|3743.2|0
1741962900000|2025-03-14 14:35:00|3751.2|3745.2|3754.7|3747.7|3754.7|3747.7|3745.7|3739.7|0
1741963200000|2025-03-14 14:40:00|3755.2|3748.7|3753.7|3746.7|3755.7|3748.7|3750.2|3745.2|0
1741963500000|2025-03-14 14:45:00|3754.2|3747.7|3756.2|3749.7|3756.7|3749.7|3753.2|3747.2|0
1741963800000|2025-03-14 14:50:00|3756.7||3755.7||3757.2||3755.7||0
1741964100000|2025-03-14 14:55:00|3755.2|3749.2|3757.2|3749.7|3757.2|3749.7|3752.7|3747.7|0
1741964400000|2025-03-14 15:00:00|3757.7|3750.2|3756.7|3750.7|3760.2|3752.7|3756.7|3750.2|0
1741964700000|2025-03-14 15:05:00|3755.7|3750.2|3756.2|3750.7|3757.7|3750.7|3755.7|3749.7|0
1741965000000|2025-03-14 15:10:00|3756.7|3750.2|3755.2|3749.7|3757.7|3750.7|3754.7|3749.7|0
1741965300000|2025-03-14 15:15:00|3755.7|3750.7|3758.2|3751.7|3758.7|3751.7|3755.7|3750.7|0
1741965600000|2025-03-14 15:20:00|3758.7|3752.7|3764.2|3756.7|3764.2|3756.7|3758.7|3752.7|0
1741965900000|2025-03-14 15:25:00|3763.7|3757.7|3763.7|3757.7|3765.2|3757.7|3763.2|3757.7|0
1741966200000|2025-03-14 15:30:00|3764.2|3757.2|3764.2|3757.7|3764.7|3757.7|3761.7|3756.2|0
1741966500000|2025-03-14 15:35:00|3764.7|3758.7|3765.7|3758.7|3765.7|3758.7|3763.2|3758.2|0
1741966800000|2025-03-14 15:40:00|3765.2|3759.7|3809.2|3759.7|3815.2|3761.7|3765.2|3759.7|0
1741967100000|2025-03-14 15:45:00|3808.7|3756.7|3763.2|3757.2|3813.2|3757.2|3762.2|3756.7|0
1741967400000|2025-03-14 15:50:00|3762.7|3756.7|3761.2|3755.2|3763.2|3756.7|3760.2|3754.7|0
1741967700000|2025-03-14 15:55:00|3760.7|3754.7|3763.2|3756.2|3763.2|3756.2|3759.2|3753.7|0
1741968000000|2025-03-14 16:00:00|3763.7|3756.7|3761.7|3756.2|3764.7|3758.2|3761.2|3756.2|0
1741968300000|2025-03-14 16:05:00|3761.2|3755.7|3758.7|3753.2|3761.2|3756.2|3758.7|3753.2|0
1741968600000|2025-03-14 16:10:00|3759.2|3753.7|3758.7|3753.7|3759.7|3753.7|3758.7|3753.2|0
1741968900000|2025-03-14 16:15:00|3758.2|3753.2|3757.7|3752.2|3758.7|3753.7|3756.7|3751.7|0
1741969200000|2025-03-14 16:20:00|3758.2|3751.7|3757.7|3752.2|3759.2|3752.2|3757.7|3751.7|0
1741969500000|2025-03-14 16:25:00|3757.2|3751.7|3756.7|3750.2|3757.2|3752.2|3755.7|3749.7|0
1741969800000|2025-03-14 16:30:00|3758.2|3746.7|3770.2|3749.2|3817.7|3749.2|3758.2|3699.2|0
1741970100000|2025-03-14 16:35:00|3770.7|3747.2|3777.7|3745.7|3781.7|3755.2|3770.7|3745.2|0
1741970400000|2025-03-14 16:40:00|3777.2|3746.2|3781.7|3755.2|3781.7|3755.2|3772.2|3745.7|0
1741970700000|2025-03-14 16:45:00|3780.7|3749.2|3781.7|3749.2|3782.2|3755.2|3774.2|3747.2|0
1741971000000|2025-03-14 16:50:00|3823.7|3706.2|3825.7|3710.2|3825.7|3710.2|3823.7|3706.2|0
1741971300000|2025-03-14 16:55:00|3827.2|3705.7|3783.7|3751.7|3827.2|3757.2|3778.2|3705.7|0
1741971600000|2025-03-14 17:00:00|3783.2|3752.2|3778.2|3755.2|3785.7|3759.2|3776.2|3749.2|0
1741971900000|2025-03-14 17:05:00|3777.7|3749.7|3785.7|3753.2|3785.7|3758.7|3776.2|3749.2|0
1741972200000|2025-03-14 17:10:00|3785.2|3754.2|3825.7|3710.2|3825.7|3758.7|3778.2|3710.2|0
1741972500000|2025-03-14 17:15:00|3827.7|3712.7|3827.7|3710.2|3827.7|3712.7|3827.7|3710.2|0
1741972800000|2025-03-14 17:20:00|3825.7|3712.7|3827.7|3712.7|3827.7|3712.7|3825.7|3712.7|0
1741973100000|2025-03-14 17:25:00|3825.7|3710.2|3825.7|3710.2|3825.7|3710.2|3825.7|3710.2|0
1741973400000|2025-03-14 17:30:00|3827.7||3825.7||3827.7||3825.7||0
1741973700000|2025-03-14 17:35:00|3823.7|3708.2|3825.7|3708.2|3825.7|3708.2|3823.7|3708.2|0
1741974000000|2025-03-14 17:40:00|3823.7||3823.7||3823.7||3823.7||0
1741974300000|2025-03-14 17:45:00|3821.7|3706.2|3821.7|3706.2|3821.7|3706.2|3821.7|3706.2|0
1741974600000|2025-03-14 17:50:00|3823.7||3823.7||3823.7||3823.7||0
1741974900000|2025-03-14 17:55:00|3821.7|3703.7|3819.2|3703.7|3821.7|3703.7|3819.2|3703.7|0
1741975200000|2025-03-14 18:00:00|3821.7|3706.2|3823.7|3708.2|3823.7|3708.2|3821.7|3706.2|0
1741975500000|2025-03-14 18:05:00|3825.7|3710.2|3825.7|3710.2|3825.7|3710.2|3825.7|3710.2|0
1741976400000|2025-03-14 18:20:00|3823.7|3708.2|3823.7|3708.2|3823.7|3708.2|3823.7|3708.2|0
1741976700000|2025-03-14 18:25:00|3825.7|3710.2|3823.7|3708.2|3825.7|3710.2|3823.7|3708.2|0
1741977000000|2025-03-14 18:30:00|3825.7|3710.2|3827.7|3712.2|3827.7|3712.2|3825.7|3710.2|0
1741977900000|2025-03-14 18:45:00|3830.2|3714.7|3830.2|3714.7|3830.2|3714.7|3830.2|3714.7|0
1741978500000|2025-03-14 18:55:00|3827.7|3712.2|3827.7|3712.2|3827.7|3712.2|3827.7|3712.2|0
1741978800000|2025-03-14 19:00:00|3830.2|3714.7|3830.2|3714.7|3830.2|3714.7|3830.2|3714.7|0
1741979400000|2025-03-14 19:10:00|3832.2|3716.7|3832.2|3716.7|3832.2|3716.7|3832.2|3716.7|0
1741979700000|2025-03-14 19:15:00|3830.2|3714.7|3830.2|3714.7|3830.2|3714.7|3830.2|3714.7|0
1741980000000|2025-03-14 19:20:00||3712.2||3714.7||3714.7||3712.2|0
1741980300000|2025-03-14 19:25:00|3827.7|3712.2|3827.7|3712.2|3827.7|3712.2|3827.7|3712.2|0
1741980900000|2025-03-14 19:35:00|3830.2|3714.7|3830.2|3714.7|3830.2|3714.7|3830.2|3714.7|0
1741981500000|2025-03-14 19:45:00|3832.2|3716.7|3832.2|3716.7|3832.2|3716.7|3832.2|3716.7|0
1741981800000|2025-03-14 19:50:00|3834.2|3718.7|3834.2|3718.7|3834.2|3718.7|3832.2|3716.7|0
1741982400000|2025-03-14 20:00:00|3832.2|3716.7|3830.2|3714.7|3832.2|3716.7|3830.2|3714.7|0
1741983000000|2025-03-14 20:10:00|3827.7|3712.2|3827.7|3712.2|3827.7|3712.2|3827.7|3712.2|0
1741984200000|2025-03-14 20:30:00|3830.2|3714.7|3830.2|3714.7|3830.2|3714.7|3830.2|3714.7|0
1741985700000|2025-03-14 20:55:00|3832.2|3716.7|3836.2|3718.7|3836.2|3718.7|3832.2|3716.7|0
1742194800000|2025-03-17 07:00:00|3794.5|3734|3819.5|3704|3819.5|3734|3790.5|3702|0
1742196600000|2025-03-17 07:30:00|3826|3687.5|3826|3687.5|3826|3687.5|3826|3687.5|0
1742197500000|2025-03-17 07:45:00|3817.5|3692.5|3817.5|3692.5|3817.5|3692.5|3817.5|3692.5|0
1742197800000|2025-03-17 07:50:00|3823.5||3847||3863||3823.5||0
1742198100000|2025-03-17 07:55:00|3834.5|3686.5|3816.5|3733|3834.5|3733|3816.5|3676.5|0
1742198400000|2025-03-17 08:00:00|3815.5|3733.5|3830|3709.5|3830|3758.5|3776|3709.5|0
1742199000000|2025-03-17 08:10:00|3829|3710.5|3771.5|3762.5|3829|3762.5|3769.5|3710.5|0
1742199300000|2025-03-17 08:15:00|3771|3761.5|3767|3759.5|3771.5|3761.5|3764.5|3758.5|0
1742199600000|2025-03-17 08:20:00|3766.5|3760.5|3774|3766.5|3774.5|3766.5|3766.5|3760.5|0
1742199900000|2025-03-17 08:25:00|3774.5|3767|3774.5|3769|3779.5|3771.5|3774|3767|0
1742200200000|2025-03-17 08:30:00|3775|3769.5|3775.5|3769.5|3777|3769.5|3772.5|3767|0
1742200500000|2025-03-17 08:35:00|3776|3770.5|3784.5|3777.5|3785.5|3777.5|3775|3770.5|0
1742200800000|2025-03-17 08:40:00|3784|3777|3791.5|3783.5|3791.5|3783.5|3782.5|3777|0
1742201100000|2025-03-17 08:45:00|3792|3783|3789.5|3782.5|3792|3783.5|3787|3782|0
1742201400000|2025-03-17 08:50:00|3789|3782|3783|3777.5|3789|3782|3782.5|3777.5|0
1742201700000|2025-03-17 08:55:00|3782.5|3777|3782.5|3777.5|3785|3777.5|3781|3776.5|0
1742202000000|2025-03-17 09:00:00|3782|3776|3778|3772.5|3782|3776.5|3777|3772|0
1742202300000|2025-03-17 09:05:00|3778.5|3772|3772|3767|3781|3772|3772|3767|0
1742202600000|2025-03-17 09:10:00|3771.5|3766.5|3770.5|3761.5|3771.5|3766.5|3766.5|3761|0
1742202900000|2025-03-17 09:15:00|3770|3762|3765.5|3760|3770.5|3762.5|3765.5|3760|0
1742203200000|2025-03-17 09:20:00|3766|3760.5|3763.5|3758|3767.5|3760.5|3763.5|3758|0
1742203500000|2025-03-17 09:25:00|3763|3758.5|3767|3759|3767.5|3759|3762.5|3756.5|0
1742203800000|2025-03-17 09:30:00|3766.5|3760|3771.5|3764|3771.5|3764|3765|3760|0
1742204100000|2025-03-17 09:35:00|3771|3765|3772.5|3765|3773|3765|3771|3765|0
1742204400000|2025-03-17 09:40:00|3773||3771||3773||3770||0
1742204700000|2025-03-17 09:45:00|3771.5|3766|3774|3769|3777|3769|3771.5|3766|0
1742205000000|2025-03-17 09:50:00|3774.5|3768.5|3771.5|3765|3774.5|3769|3770|3765|0
1742205300000|2025-03-17 09:55:00|3771|3766|3773.5|3766|3774.5|3766|3770.5|3766|0
1742205600000|2025-03-17 10:00:00|3773|3767|3777|3769|3777|3769|3772|3767|0
1742205900000|2025-03-17 10:05:00|3776.5|3769.5|3780.5|3773|3781|3773|3775.5|3769.5|0
1742206200000|2025-03-17 10:10:00|3780|3774|3780|3774|3781.5|3774|3779.5|3774|0
1742206500000|2025-03-17 10:15:00|3779.5|3773.5|3777.5|3772|3779.5|3773.5|3776|3771.5|0
1742206800000|2025-03-17 10:20:00|3778|3771.5|3777|3771|3779|3771.5|3776|3771|0
1742207100000|2025-03-17 10:25:00|3776.5|3771.5|3779|3772|3779.5|3772|3776|3771.5|0
1742207400000|2025-03-17 10:30:00|3778.5|3772.5|3781|3773|3781|3773|3778|3772.5|0
1742207700000|2025-03-17 10:35:00|3780.5|3773.5|3786.5|3779|3786.5|3779|3779.5|3773.5|0
1742208000000|2025-03-17 10:40:00|3787|3779.5|3780|3775|3787.5|3780|3780|3775|0
1742208300000|2025-03-17 10:45:00|3780.5||3780.5||3782||3780.5||0
1742208600000|2025-03-17 10:50:00|3781||3781||3783||3780||0
1742208900000|2025-03-17 10:55:00|3781.5|3775.5|3783|3778|3785.5|3778|3781.5|3775.5|0
1742209200000|2025-03-17 11:00:00|3782.5|3777.5|3785.5|3778|3785.5|3778|3782.5|3777.5|0
1742209500000|2025-03-17 11:05:00|3785|3773|3783.5|3775.5|3785.5|3775.5|3783|3720.5|0
1742209800000|2025-03-17 11:10:00|3784|3776|3783|3777.5|3786|3777.5|3783|3776|0
1742210100000|2025-03-17 11:15:00|3782.5|3777|3785.5|3777.5|3785.5|3777.5|3782|3777|0
1742210400000|2025-03-17 11:20:00|3785|3777|3782.5|3776.5|3785.5|3777.5|3781.5|3776.5|0
1742210700000|2025-03-17 11:25:00|3782|3776|3778.5|3773.5|3782|3776|3778.5|3773.5|0
1742211000000|2025-03-17 11:30:00|3779|3773|3777.5|3771.5|3779|3773|3776|3771|0
1742211300000|2025-03-17 11:35:00|3778|3772|3780.5|3773.5|3781|3773.5|3778|3772|0
1742211600000|2025-03-17 11:40:00|3781|3774|3781.5|3775.5|3782.5|3775.5|3781|3774|0
1742211900000|2025-03-17 11:45:00|3781|3775|3775.5|3770|3781|3775|3775.5|3770|0
1742212200000|2025-03-17 11:50:00|3776|3770.5|3777.5|3770|3777.5|3770.5|3774.5|3769.5|0
1742212500000|2025-03-17 11:55:00|3777|3770.5|3780.5|3773|3780.5|3773|3776.5|3770.5|0
1742212800000|2025-03-17 12:00:00|3781.5|3769.5|3781|3774.5|3784.5|3774.5|3781|3719.5|0
1742213100000|2025-03-17 12:05:00|3780.5|3773.5|3780.5|3773.5|3781|3773.5|3778.5|3773.5|0
1742213400000|2025-03-17 12:10:00|3781|3774.5|3784|3775.5|3784|3775.5|3781|3774.5|0
1742213700000|2025-03-17 12:15:00|3783.5|3776|3786|3779.5|3787.5|3779.5|3783.5|3776|0
1742214000000|2025-03-17 12:20:00|3785.5||3785.5||3786.5||3784||4
1742214300000|2025-03-17 12:25:00|3784|3779|3786.5|3774.5|3786.5|3779|3783|3774.5|0
1742214600000|2025-03-17 12:30:00|3786|3774|3783|3776.5|3786|3776.5|3781|3771.5|0
1742214900000|2025-03-17 12:35:00|3782.5|3776|3784|3776.5|3784.5|3776.5|3780|3775|0
1742215200000|2025-03-17 12:40:00|3783.5|3777.5|3785.5|3780|3788.5|3780.5|3783.5|3777.5|0
1742215500000|2025-03-17 12:45:00|3785|3780.5|3780.5|3775.5|3785|3780.5|3780.5|3775.5|0
1742215800000|2025-03-17 12:50:00|3780|3775|3781.5|3775.5|3782.5|3775.5|3779.5|3775|0
1742216100000|2025-03-17 12:55:00|3781||3781||3782||3780.5||0
1742216400000|2025-03-17 13:00:00|3780.5|3775|3780|3774.5|3780.5|3775|3779|3774|0
1742216700000|2025-03-17 13:05:00|3779.5|3774|3781.5|3774.5|3781.5|3774.5|3779.5|3774|0
1742217000000|2025-03-17 13:10:00|3782||3784||3784||3781.5||0
1742217300000|2025-03-17 13:15:00|3783.5||3785.5||3786||3783.5||1
1742217900000|2025-03-17 13:25:00|3784.5||3781||3784.5||3781||0
1742218200000|2025-03-17 13:30:00|3780|3774|3789.5|3782.5|3789.5|3782.5|3780|3774|1
1742218500000|2025-03-17 13:35:00|3790.5|3783.5|3794.5|3787.5|3798|3790.5|3790|3783.5|0
1742218800000|2025-03-17 13:40:00|3795|3787|3792.5|3785.5|3795.5|3787|3791.5|3785.5|0
1742219100000|2025-03-17 13:45:00|3793|3786.5|3789.5|3784|3795.5|3788.5|3789.5|3784|0
1742219400000|2025-03-17 13:50:00|3789|3783.5|3792.5|3786.5|3793.5|3786.5|3788.5|3782.5|20
1742219700000|2025-03-17 13:55:00|3793|3786|3792.5|3786.5|3793.5|3786.5|3790.5|3785|0
1742220000000|2025-03-17 14:00:00|3793|3786|3790.5|3784.5|3793|3786.5|3789.5|3784.5|0
1742220300000|2025-03-17 14:05:00|3790|3784|3789|3781.5|3790.5|3784|3785.5|3780.5|0
1742220600000|2025-03-17 14:10:00|3788.5|3782.5|3790.5|3783.5|3791|3783.5|3788.5|3782.5|0
1742220900000|2025-03-17 14:15:00|3791|3783|3788.5|3782.5|3791|3783.5|3787.5|3782.5|0
1742221200000|2025-03-17 14:20:00|3789|3783.5|3790.5|3785.5|3792.5|3785.5|3789|3783.5|0
1742221500000|2025-03-17 14:25:00|3791|3785|3789.5|3782.5|3791.5|3785.5|3788.5|3782.5|0
1742221800000|2025-03-17 14:30:00|3790|3783.5|3795.5|3788.5|3796|3788.5|3788.5|3783.5|0
1742222100000|2025-03-17 14:35:00|3796|3788|3796.5|3789.5|3797|3789.5|3792.5|3787|0
1742222400000|2025-03-17 14:40:00|3797|3790.5|3800|3793.5|3800|3793.5|3796.5|3790.5|0
1742222700000|2025-03-17 14:45:00|3799.5||3800||3800.5||3799||0
1742223000000|2025-03-17 14:50:00|3799.5|3793|3794|3788.5|3799.5|3793|3794|3788.5|0
1742223300000|2025-03-17 14:55:00|3793.5|3788|3793|3785.5|3793.5|3788|3791|3785.5|0
1742223600000|2025-03-17 15:00:00|3793.5|3786.5|3797|3789.5|3797|3789.5|3793|3786.5|0
1742223900000|2025-03-17 15:05:00|3796.5||3796.5||3796.5||3795||0
1742224200000|2025-03-17 15:10:00|3797|3790|3800.5|3794.5|3801|3794.5|3797|3790|0
1742224500000|2025-03-17 15:15:00|3801|3794|3800.5|3794.5|3801|3794.5|3798.5|3794|0
1742224800000|2025-03-17 15:20:00|3801|3795.5|3802.5|3795.5|3802.5|3795.5|3800.5|3795.5|0
1742225100000|2025-03-17 15:25:00|3802|3795|3799|3793.5|3802|3795|3799|3793.5|0
1742225400000|2025-03-17 15:30:00|3799.5|3793|3794|3788.5|3799.5|3793.5|3793|3788|0
1742225700000|2025-03-17 15:35:00|3794.5|3789.5|3797|3790.5|3798|3790.5|3794|3789.5|0
1742226000000|2025-03-17 15:40:00|3797.5||3797||3798||3797||0
1742226300000|2025-03-17 15:45:00|3796.5|3791.5|3800|3792.5|3800|3792.5|3796|3791.5|0
1742226600000|2025-03-17 15:50:00|3800.5||3800.5||3800.5||3800||0
1742226900000|2025-03-17 15:55:00|3800||3800||3801||3800||0
1742227200000|2025-03-17 16:00:00|3799.5|3792|3798|3791.5|3799.5|3792|3796|3791|0
1742227500000|2025-03-17 16:05:00|3798.5|3792.5|3800|3793.5|3800|3793.5|3798.5|3792.5|0
1742227800000|2025-03-17 16:10:00|3799.5||3799||3799.5||3799||0
1742228100000|2025-03-17 16:15:00|3798.5|3793|3798|3792.5|3798.5|3793.5|3798|3792|0
1742228400000|2025-03-17 16:20:00|3797|3792|3794.5|3788.5|3797|3792|3794|3788.5|0
1742228700000|2025-03-17 16:25:00|3794||3795||3795||3794||0
1742229000000|2025-03-17 16:30:00|3798.5|3787|3805.5|3785.5|3811.5|3787|3797.5|3780.5|20
1742229300000|2025-03-17 16:35:00|3806|3780|3811.5|3785.5|3855|3785.5|3806|3736|0
1742229600000|2025-03-17 16:40:00|3811|3780|3812|3778|3812.5|3785.5|3806|3778|0
1742229900000|2025-03-17 16:45:00|3811.5|3779|3805|3783|3812|3783.5|3804.5|3777.5|10
1742230200000|2025-03-17 16:50:00|3854|3737.5|3811|3777.5|3857.5|3783|3804.5|3732|0
1742230500000|2025-03-17 16:55:00|3810.5|3778.5|3807.5|3783|3848.5|3783|3805|3777|0
1742230800000|2025-03-17 17:00:00|3806.5|3777|3810.5|3777.5|3848.5|3783|3804.5|3777|0
1742231100000|2025-03-17 17:05:00|3810|3778|3806.5|3777.5|3848.5|3783|3804.5|3777.5|50
1742231400000|2025-03-17 17:10:00|3812.5|3778|3812.5|3782.5|3848.5|3787|3806.5|3778|0
1742231700000|2025-03-17 17:15:00|3812|3783.5|3855.5|3739|3855.5|3787|3808|3739|0
1742232000000|2025-03-17 17:20:00|3857.5|3741|3857.5|3741|3857.5|3741|3857.5|3741|0
1742232600000|2025-03-17 17:30:00|3859.5|3743.5|3859.5|3743.5|3859.5|3743.5|3859.5|3743.5|0
1742232900000|2025-03-17 17:35:00|3862|3745.5|3864|3747.5|3864|3747.5|3862|3745.5|0
1742233200000|2025-03-17 17:40:00|3862|3745.5|3862|3745.5|3862|3745.5|3862|3745.5|50
1742233800000|2025-03-17 17:50:00|3864|3747.5|3864|3747.5|3864|3747.5|3864|3747.5|0
1742234400000|2025-03-17 18:00:00|3867|3750|3864.5|3747.5|3867|3750|3862.5|3747.5|0
1742234700000|2025-03-17 18:05:00|3867|3750|3867|3750|3867|3750|3867|3750|0
1742235000000|2025-03-17 18:10:00|3869|3752|3869|3752|3869|3752|3869|3752|0
1742235600000|2025-03-17 18:20:00|3867|3750|3869|3752|3869|3752|3867|3750|0
1742235900000|2025-03-17 18:25:00|3871|3754.5|3869|3754.5|3871|3754.5|3869|3754.5|0
1742236200000|2025-03-17 18:30:00|3871|3752.5|3871|3754.5|3871|3754.5|3871|3752.5|0
1742236500000|2025-03-17 18:35:00|3869|3752.5|3869|3752.5|3869|3752.5|3869|3752.5|0
1742237100000|2025-03-17 18:45:00|3871|3754.5|3871|3754.5|3871|3754.5|3871|3754.5|0
1742238000000|2025-03-17 19:00:00|3869|3752.5|3869|3752.5|3869|3752.5|3869|3752.5|0
1742239800000|2025-03-17 19:30:00|3871|3754.5|3871|3754.5|3871|3754.5|3871|3754.5|0
1742241000000|2025-03-17 19:50:00|3869|3752.5|3869|3752.5|3869|3752.5|3869|3752.5|0
1742241300000|2025-03-17 19:55:00|3867|3750.5|3867|3750.5|3867|3750.5|3867|3750.5|0
1742241600000|2025-03-17 20:00:00|3865|3748.5|3865|3748.5|3865|3748.5|3865|3748.5|0
1742241900000|2025-03-17 20:05:00|3867|3750.5|3867|3750.5|3867|3750.5|3867|3750.5|0
1742243700000|2025-03-17 20:35:00|3869.5|3752.5|3869.5|3752.5|3869.5|3752.5|3869.5|3752.5|0
1742244900000|2025-03-17 20:55:00|3868.5||3855.5||3868.5||3855||0
1742281200000|2025-03-18 07:00:00|3845.5|3785.5|3869|3752.5|3871|3785.5|3843.5|3752.5|0
1742284500000|2025-03-18 07:55:00|3914.5|3736.5|3861|3785|3914.5|3785|3861|3736.5|0
1742284800000|2025-03-18 08:00:00|3860.5|3785.5|3863.5|3753.5|3874|3785.5|3860.5|3753.5|0
1742285100000|2025-03-18 08:05:00|3862.5|3754.5|3820|3812.5|3862.5|3812.5|3812|3754.5|0
1742285400000|2025-03-18 08:10:00|3821.5|3813|3826.5|3819.5|3828.5|3820.5|3821.5|3813|0
1742285700000|2025-03-18 08:15:00|3827.5|3820.5|3833|3825.5|3833|3825.5|3826.5|3819.5|0
1742286000000|2025-03-18 08:20:00|3833.5|3826.5|3838|3831.5|3840|3832.5|3833.5|3826.5|0
1742286300000|2025-03-18 08:25:00|3837.5|3831|3840.5|3833.5|3840.5|3833.5|3836.5|3829.5|0
1742286600000|2025-03-18 08:30:00|3840|3834|3851.5|3843.5|3853.5|3845.5|3840|3834|0
1742286900000|2025-03-18 08:35:00|3852|3844.5|3857|3850.5|3859.5|3851.5|3851.5|3844.5|0
1742287200000|2025-03-18 08:40:00|3856.5|3850|3850|3843.5|3857.5|3850.5|3850|3843|0
1742287500000|2025-03-18 08:45:00|3849|3843|3846|3839.5|3850|3843.5|3846|3839.5|0
1742287800000|2025-03-18 08:50:00|3845.5|3840|3850|3843.5|3851|3843.5|3845|3840|0
1742288100000|2025-03-18 08:55:00|3850.5|3844.5|3853|3845.5|3853|3845.5|3849.5|3843.5|0
1742288400000|2025-03-18 09:00:00|3853.5|3846.5|3853|3845.5|3857|3849.5|3851|3844.5|0
1742288700000|2025-03-18 09:05:00|3853.5|3846|3858.5|3845|3858.5|3851.5|3853.5|3845|0
1742289000000|2025-03-18 09:10:00|3858|3844|3854.5|3848|3858.5|3850|3854.5|3788.5|0
1742289300000|2025-03-18 09:15:00|3855|3847|3854.5|3849|3856|3849|3853.5|3847|0
1742289600000|2025-03-18 09:20:00|3855|3850|3856.5|3851|3857.5|3851|3855|3850|0
1742289900000|2025-03-18 09:25:00|3857|3851.5|3858.5|3853|3858.5|3853|3857|3851.5|0
1742290500000|2025-03-18 09:35:00|3857.5|3853.5|3858.5|3853|3858.5|3853.5|3857.5|3853|25
1742290800000|2025-03-18 09:40:00||3853.5||3856||3856||3853.5|0
1742291100000|2025-03-18 09:45:00|3864.5|3856.5|3863|3857.5|3865.5|3858.5|3862.5|3856.5|2
1742291400000|2025-03-18 09:50:00|3862.5|3857|3864|3856.5|3864|3857|3860.5|3855.5|0
1742291700000|2025-03-18 09:55:00|3863.5|3856|3862.5|3850|3863.5|3856|3859.5|3850|0
1742292000000|2025-03-18 10:00:00|3861.5|3851|3860|3854.5|3861.5|3855|3859|3851|0
1742292300000|2025-03-18 10:05:00|3859|3855|3858|3852|3859|3855|3856|3850|0
1742292600000|2025-03-18 10:10:00|3858.5|3851.5|3855|3848|3859.5|3853|3854|3848|1
1742292900000|2025-03-18 10:15:00|3854.5|3847.5|3848|3842|3854.5|3847.5|3847|3841.5|0
1742293200000|2025-03-18 10:20:00|3847.5|3843|3855.5|3848.5|3899|3848.5|3847|3790|0
1742293500000|2025-03-18 10:25:00|3856|3849.5|3853.5|3847.5|3856.5|3849.5|3853|3847.5|90
1742293800000|2025-03-18 10:30:00|3853|3847|3852|3845|3854|3847|3852|3845|0
1742294100000|2025-03-18 10:35:00|3852.5|3845.5|3853|3845.5|3853.5|3845.5|3852.5|3845.5|0
1742294400000|2025-03-18 10:40:00|3853.5|3846|3853|3846.5|3853.5|3846.5|3852|3846|0
1742294700000|2025-03-18 10:45:00|3853.5|3847.5|3854|3848.5|3855|3848.5|3853.5|3847.5|0
1742295000000|2025-03-18 10:50:00|3853.5|3848|3853.5|3846.5|3853.5|3848.5|3853|3846.5|0
1742295300000|2025-03-18 10:55:00|3854|3847.5|3899|3791|3899|3849.5|3854|3791|0
1742295600000|2025-03-18 11:00:00|3898.5|3791.5|3856.5|3849.5|3898.5|3849.5|3855.5|3791.5|0
1742295900000|2025-03-18 11:05:00|3857|3850|3857.5|3851.5|3858|3851.5|3857|3850|0
1742296200000|2025-03-18 11:10:00|3858|3852.5|3856.5|3849.5|3859|3852.5|3855.5|3849|0
1742296500000|2025-03-18 11:15:00|3856|3849|3855.5|3849.5|3856|3849.5|3855.5|3849|0
1742296800000|2025-03-18 11:20:00|3854.5|3849|3854.5|3848.5|3854.5|3849.5|3854.5|3848.5|0
1742297100000|2025-03-18 11:25:00|3853.5|3848|3852.5|3846.5|3853.5|3848.5|3852.5|3846.5|0
1742297400000|2025-03-18 11:30:00|3852|3846|3851.5|3845|3852|3846|3851.5|3845|0
1742297700000|2025-03-18 11:35:00|3851|3844.5|3849.5|3843.5|3851|3844.5|3849.5|3843.5|0
1742298000000|2025-03-18 11:40:00|3850|3843|3845.5|3839.5|3850|3843.5|3845.5|3839|0
1742298300000|2025-03-18 11:45:00|3844.5|3839|3850|3843|3850|3843|3844.5|3838.5|0
1742298600000|2025-03-18 11:50:00|3849.5|3843.5|3848.5|3842|3850|3844|3847.5|3841.5|10
1742298900000|2025-03-18 11:55:00|3849|3842.5|3849.5|3843|3849.5|3843|3848.5|3842.5|18
1742299200000|2025-03-18 12:00:00|3851.5|3839|3848|3841.5|3859.5|3842|3848|3783.5|0
1742299500000|2025-03-18 12:05:00|3847.5|3840.5|3846|3840.5|3847.5|3840.5|3846|3840.5|0
1742299800000|2025-03-18 12:10:00|3845|3839.5|3847|3841|3847.5|3841.5|3845|3839.5|0
1742300100000|2025-03-18 12:15:00|3846.5|3840.5|3845|3838.5|3846.5|3840.5|3845|3837.5|0
1742300400000|2025-03-18 12:20:00|3845.5|3839|3847|3840.5|3847.5|3841.5|3845.5|3839|0
1742300700000|2025-03-18 12:25:00|3847.5|3841.5|3851|3839|3851|3841.5|3847.5|3839|0
1742301000000|2025-03-18 12:30:00|3850.5|3839.5|3849|3843|3851.5|3843|3849|3839.5|0
1742301300000|2025-03-18 12:35:00|3848|3842.5|3847|3841|3848|3842.5|3846|3840.5|0
1742301600000|2025-03-18 12:40:00|3847.5||3847||3847.5||3847||0
1742301900000|2025-03-18 12:45:00|3847.5|3842|3848|3842|3848.5|3842|3847|3842|0
1742302200000|2025-03-18 12:50:00|3848.5|3841.5|3844.5|3838.5|3848.5|3841.5|3844|3838.5|0
1742302500000|2025-03-18 12:55:00|3844|3838|3844|3837.5|3844|3838.5|3843|3836.5|0
1742302800000|2025-03-18 13:00:00|3843.5|3837|3895.5|3783.5|3895.5|3837|3838|3783.5|320
1742303100000|2025-03-18 13:05:00|3894.5|3782.5|3836|3829.5|3894.5|3829.5|3835.5|3777.5|0
1742303400000|2025-03-18 13:10:00|3835.5|3829|3836|3824|3836|3829.5|3832|3824|0
1742303700000|2025-03-18 13:15:00|3835|3824.5|3833|3826.5|3835|3827.5|3832|3824.5|0
1742304000000|2025-03-18 13:20:00|3832.5|3827.5|3834|3828.5|3836|3828.5|3832|3827.5|0
1742304300000|2025-03-18 13:25:00|3834.5|3828|3832|3826.5|3835|3828|3832|3826|2
1742304600000|2025-03-18 13:30:00|3832.5|3826|3828|3821.5|3832.5|3826|3828|3821.5|32
1742304900000|2025-03-18 13:35:00|3827|3821|3826|3821|3828|3821.5|3824|3817.5|0
1742305200000|2025-03-18 13:40:00|3825.5|3820.5|3825|3819|3828.5|3822|3824.5|3818.5|0
1742305500000|2025-03-18 13:45:00|3825.5|3820|3825|3819|3826.5|3820|3824|3818.5|0
1742305800000|2025-03-18 13:50:00|3825.5|3818.5|3820|3814|3825.5|3819|3819|3812.5|0
1742306100000|2025-03-18 13:55:00|3819.5|3813.5|3821|3815|3821.5|3815|3819|3812.5|0
1742306400000|2025-03-18 14:00:00|3820|3814.5|3819.5|3813|3820.5|3814.5|3818|3811.5|0
1742306700000|2025-03-18 14:05:00|3820|3813.5|3821|3815|3823|3817|3819|3813|0
1742307000000|2025-03-18 14:10:00|3821.5|3815.5|3821|3814|3822|3816|3819|3813.5|1
1742307300000|2025-03-18 14:15:00|3820.5|3813.5|3821|3814.5|3822|3816|3820|3813.5|0
1742307600000|2025-03-18 14:20:00|3821.5|3815|3825|3819|3826.5|3820|3821.5|3815|0
1742307900000|2025-03-18 14:25:00|3824.5|3818.5|3828|3818|3828|3818.5|3824|3818|0
1742308200000|2025-03-18 14:30:00|3828.5|3818.5|3831|3826|3831.5|3826|3828|3818.5|0
1742308500000|2025-03-18 14:35:00|3831.5|3825.5|3834|3827|3834.5|3827|3831|3825|0
1742308800000|2025-03-18 14:40:00|3834.5|3827.5|3838.5|3814.5|3883|3830|3834|3771|0
1742309100000|2025-03-18 14:45:00|3837.5|3815|3828.5|3822.5|3837.5|3826.5|3827.5|3815|0
1742309400000|2025-03-18 14:50:00|3829|3822|3830.5|3825|3830.5|3825.5|3829|3822|0
1742309700000|2025-03-18 14:55:00|3832|3824.5|3831.5|3825|3832.5|3826.5|3831.5|3824.5|0
1742310000000|2025-03-18 15:00:00|3831|3824.5|3823.5|3817.5|3831|3824.5|3817.5|3811|0
1742310300000|2025-03-18 15:05:00|3823|3817|3824.5|3818.5|3825|3819|3821.5|3815|0
1742310600000|2025-03-18 15:10:00|3825|3819|3825.5|3819|3827|3821|3824.5|3818.5|0
1742310900000|2025-03-18 15:15:00|3825|3819.5|3823.5|3817|3825|3820|3823.5|3816.5|0
1742311200000|2025-03-18 15:20:00|3823|3817.5|3822.5|3817|3823|3818|3822.5|3815.5|0
1742311500000|2025-03-18 15:25:00|3823|3818|3825.5|3820|3827.5|3821|3823|3818|0
1742311800000|2025-03-18 15:30:00|3826|3819.5|3824.5|3817|3826|3819.5|3824|3816.5|20
1742312100000|2025-03-18 15:35:00|3825||3826.5||3826.5||3824.5||0
1742312400000|2025-03-18 15:40:00|3827|3817.5|3828|3819|3828|3819|3826.5|3817.5|0
1742312700000|2025-03-18 15:45:00|3828.5|3819.5|3827|3819|3829|3820|3827|3819|0
1742313900000|2025-03-18 16:05:00|3827.5|3820|3830.5|3821|3830.5|3821|3827.5|3820|0
1742314200000|2025-03-18 16:10:00|3831|3821.5|3835|3830|3835|3830|3831|3821|0
1742314500000|2025-03-18 16:15:00|3835.5|3831|3833.5|3828|3836|3831|3833.5|3827.5|0
1742314800000|2025-03-18 16:20:00||3827.5||3827||3827.5||3827|0
1742315100000|2025-03-18 16:25:00|3834|3827.5|3836|3829|3836.5|3829|3833.5|3827.5|0
1742315400000|2025-03-18 16:30:00|3883.5|3826|3844.5|3806.5|3883.5|3826|3841.5|3774.5|0
1742315700000|2025-03-18 16:35:00|3843.5|3807|3843|3802.5|3849.5|3810|3843|3800.5|0
1742316000000|2025-03-18 16:40:00|3889|3769.5|3887|3769.5|3889|3769.5|3887|3769.5|0
1742316600000|2025-03-18 16:50:00|3885|3767.5|3887.5|3769.5|3887.5|3769.5|3885|3767.5|0
1742317200000|2025-03-18 17:00:00|3885|3767.5|3883|3765.5|3885|3767.5|3883|3765.5|0
1742317500000|2025-03-18 17:05:00|3881|3763|3876.5|3759|3881|3763|3874.5|3756.5|0
1742317800000|2025-03-18 17:10:00|3879|3761.5|3883|3765.5|3883|3765.5|3879|3761.5|0
1742318100000|2025-03-18 17:15:00|3877|3763.5|3881|3763|3881|3763.5|3877|3758.5|0
1742318400000|2025-03-18 17:20:00|3879|3761|3881|3763|3881|3765.5|3879|3761|0
1742318700000|2025-03-18 17:25:00|3883.5|3765.5|3881|3763|3883.5|3765.5|3881|3763|0
1742319000000|2025-03-18 17:30:00|3883.5|3765.5|3883.5|3767.5|3883.5|3767.5|3883.5|3765.5|0
1742319300000|2025-03-18 17:35:00|3885.5|3769.5|3887.5|3769.5|3887.5|3769.5|3885.5|3769.5|0
1742319600000|2025-03-18 17:40:00|3885.5|3767.5|3885.5|3767.5|3885.5|3767.5|3885.5|3767.5|0
1742320500000|2025-03-18 17:55:00|3883.5|3765.5|3885.5|3767.5|3885.5|3767.5|3883.5|3765.5|0
1742320800000|2025-03-18 18:00:00|3883.5|3765|3883.5|3765|3883.5|3765|3883.5|3765|0
1742321100000|2025-03-18 18:05:00|3881||3883.5||3883.5||3881||0
1742321400000|2025-03-18 18:10:00|3881|3763|3881|3763|3881|3763|3881|3763|0
1742321700000|2025-03-18 18:15:00||3765||3765||3765||3765|0
1742322000000|2025-03-18 18:20:00|3883.5|3767|3885.5|3767|3885.5|3767|3883.5|3767|0
1742322300000|2025-03-18 18:25:00|3883||3883||3883||3883||0
1742322600000|2025-03-18 18:30:00|3885|3769.5|3885|3767|3887|3769.5|3885|3767|0
1742322900000|2025-03-18 18:35:00|3887|3769.5|3887|3769.5|3887|3769.5|3887|3769.5|0
1742323200000|2025-03-18 18:40:00|3885|3767|3885|3767|3885|3769.5|3885|3767|0
1742323500000|2025-03-18 18:45:00|3887|3770|3887|3770|3887|3770|3887|3770|0
1742323800000|2025-03-18 18:50:00|3889.5|3772|3889.5|3772|3891.5|3774.5|3889.5|3772|0
1742324100000|2025-03-18 18:55:00|3887|3770|3889.5|3770|3889.5|3770|3887|3770|0
1742324400000|2025-03-18 19:00:00|3887||3887||3887||3887||0
1742325300000|2025-03-18 19:15:00|3889.5|3772.5|3889.5|3772.5|3889.5|3772.5|3889.5|3772.5|0
1742325600000|2025-03-18 19:20:00||3770||3770||3770||3770|0
1742325900000|2025-03-18 19:25:00|3887||3889.5||3889.5||3887||0
1742326500000|2025-03-18 19:35:00|3887||3887||3887||3887||0
1742326800000|2025-03-18 19:40:00|3885|3768|3885|3768|3885|3768|3885|3768|0
1742327100000|2025-03-18 19:45:00||3766||3766||3766||3766|0
1742327400000|2025-03-18 19:50:00||3768||3768||3768||3766|0
1742328000000|2025-03-18 20:00:00|3887|3770|3889.5|3770|3889.5|3770|3887|3770|0
1742328600000|2025-03-18 20:10:00|3887||3887||3887||3887||0
1742329800000|2025-03-18 20:30:00||3768||3768||3768||3768|0
1742331000000|2025-03-18 20:50:00||3770||3770||3770||3770|0
1742331300000|2025-03-18 20:55:00||3768||3768||3768||3768|0
1742367600000|2025-03-19 07:00:00|3855.5|3795|3878|3761|3883|3795|3855.5|3761|0
1742370600000|2025-03-19 07:50:00|3937.5|3741|3911|3726|3937.5|3741|3911|3726|0
1742370900000|2025-03-19 07:55:00|3893|3731.5|3860.5|3777|3893|3777|3860.5|3731.5|0
1742371200000|2025-03-19 08:00:00|3859.5|3777.5|3833.5|3824.5|3859.5|3827.5|3833|3777.5|0
1742371500000|2025-03-19 08:05:00|3833|3825|3831.5|3824.5|3833|3826.5|3830.5|3822.5|0
1742371800000|2025-03-19 08:10:00|3830.5|3824|3821.5|3814|3830.5|3824|3821.5|3813|0
1742372100000|2025-03-19 08:15:00|3821|3813|3822.5|3816|3823.5|3816|3817.5|3810.5|0
1742372400000|2025-03-19 08:20:00|3823|3817|3823.5|3817|3824.5|3817|3823|3816.5|0
1742372700000|2025-03-19 08:25:00|3824|3816.5|3822.5|3815|3824|3816.5|3819.5|3813|0
1742373000000|2025-03-19 08:30:00|3823|3816|3830|3823|3830|3823|3823|3816|0
1742373300000|2025-03-19 08:35:00|3830.5|3824|3828.5|3822.5|3831|3824|3828.5|3822.5|0
1742373600000|2025-03-19 08:40:00|3827.5|3823|3827.5|3821|3828|3823|3826.5|3819.5|0
1742373900000|2025-03-19 08:45:00|3826.5|3820.5|3832.5|3825|3832.5|3825|3826.5|3819.5|0
1742374200000|2025-03-19 08:50:00|3832|3824.5|3831|3825|3832|3825|3829.5|3822.5|0
1742374500000|2025-03-19 08:55:00|3830.5|3826|3831.5|3824.5|3832|3826|3830.5|3824.5|0
1742374800000|2025-03-19 09:00:00|3830.5|3824|3826.5|3820|3830.5|3824|3826.5|3820|0
1742375100000|2025-03-19 09:05:00|3827|3820.5|3830.5|3823|3830.5|3823|3826.5|3820.5|0
1742375400000|2025-03-19 09:10:00|3831|3824|3826.5|3820|3832|3825|3826.5|3819.5|0
1742375700000|2025-03-19 09:15:00|3827|3819.5|3827.5|3821|3829|3823|3827|3819.5|0
1742376000000|2025-03-19 09:20:00|3826.5|3820.5|3828.5|3822|3828.5|3822|3824.5|3818.5|0
1742376300000|2025-03-19 09:25:00|3829|3823|3830.5|3825|3831|3825|3829|3823|0
1742376600000|2025-03-19 09:30:00|3831|3824.5|3833.5|3828|3835|3829|3831|3824.5|0
1742376900000|2025-03-19 09:35:00||3827.5||3827||3827.5||3826|0
1742377200000|2025-03-19 09:40:00|3834|3828|3834.5|3828|3834.5|3828|3833.5|3828|0
1742377500000|2025-03-19 09:45:00|3834|3827.5|3833.5|3827|3834.5|3828|3833.5|3827|0
1742377800000|2025-03-19 09:50:00|3834|3828|3835|3828|3835.5|3829|3833.5|3828|0
1742378100000|2025-03-19 09:55:00|3834|3827.5|3835|3828|3835|3828|3834|3827.5|0
1742378400000|2025-03-19 10:00:00|3834.5|3828.5|3835|3829|3835.5|3829|3834|3828.5|0
1742378700000|2025-03-19 10:05:00|3835.5|3829.5|3838|3831|3838|3831|3835.5|3829.5|0
1742379000000|2025-03-19 10:10:00|3838.5|3831.5|3838.5|3832|3839|3833|3838.5|3831.5|0
1742379300000|2025-03-19 10:15:00|3887.5|3831.5|3838.5|3830.5|3887.5|3832|3838.5|3775.5|0
1742379600000|2025-03-19 10:20:00|3838|3830|3835.5|3828.5|3838|3830.5|3835.5|3828.5|0
1742379900000|2025-03-19 10:25:00|3834.5|3828|3840.5|3827.5|3887|3828.5|3833.5|3778|0
1742380200000|2025-03-19 10:30:00|3840|3827|3831|3824.5|3840|3827|3830.5|3824|0
1742380500000|2025-03-19 10:35:00|3831.5|3824|3828.5|3821.5|3831.5|3824|3827.5|3821.5|0
1742380800000|2025-03-19 10:40:00||3822||3822.5||3822.5||3822|0
1742381100000|2025-03-19 10:45:00||3822||3822.5||3822.5||3822|0
1742381400000|2025-03-19 10:50:00|3827.5|3822|3824.5|3819|3827.5|3822.5|3824.5|3818.5|0
1742381700000|2025-03-19 10:55:00|3823.5|3818.5|3824|3817.5|3824|3818.5|3822.5|3816|0
1742382000000|2025-03-19 11:00:00|3823.5|3817|3824.5|3818.5|3824.5|3818.5|3822.5|3816.5|0
1742382300000|2025-03-19 11:05:00|3825|3819|3825.5|3819.5|3826|3819.5|3824.5|3819|0
1742382600000|2025-03-19 11:10:00|3826|3819|3825.5|3819.5|3826|3819.5|3825.5|3819|0
1742382900000|2025-03-19 11:15:00|3826|3819|3824.5|3818.5|3826|3819|3824.5|3818.5|0
1742383200000|2025-03-19 11:20:00|3825|3818|3825|3818.5|3825|3818.5|3824.5|3818|0
1742383500000|2025-03-19 11:25:00|3824.5|3819.5|3825.5|3819.5|3825.5|3819.5|3824.5|3819|0
1742383800000|2025-03-19 11:30:00|3824.5|3819|3822.5|3816.5|3824.5|3819.5|3822.5|3816.5|0
1742384100000|2025-03-19 11:35:00|3823|3817|3823.5|3816.5|3823.5|3817.5|3822.5|3816.5|0
1742384400000|2025-03-19 11:40:00|3822.5|3816|3821.5|3816|3822.5|3816.5|3821.5|3815.5|0
1742384700000|2025-03-19 11:45:00|3820.5|3815.5|3820.5|3814|3820.5|3815.5|3820.5|3813.5|0
1742385000000|2025-03-19 11:50:00|3820|3813.5|3854.5|3781.5|3876.5|3814|3819.5|3762|0
1742385300000|2025-03-19 11:55:00|3854|3782.5|3874.5|3759|3874.5|3813.5|3822.5|3759|0
1742385600000|2025-03-19 12:00:00|3873.5|3759.5|3817|3809.5|3874.5|3813.5|3817|3759|0
1742385900000|2025-03-19 12:05:00|3818|3810|3850.5|3800|3874.5|3810.5|3815.5|3800|0
1742386200000|2025-03-19 12:10:00|3850|3800.5|3831.5|3806.5|3864.5|3808.5|3815.5|3759|0
1742386500000|2025-03-19 12:15:00|3831|3807|3833.5|3759|3869.5|3808.5|3812.5|3759|0
1742386800000|2025-03-19 12:20:00|3833|3759.5|3812|3803.5|3862.5|3803.5|3810|3755.5|0
1742387100000|2025-03-19 12:25:00|3812.5|3796|3813|3780.5|3866.5|3803.5|3811|3750|0
1742387400000|2025-03-19 12:30:00|3812.5|3781|3813.5|3804.5|3866.5|3804.5|3812.5|3757.5|0
1742387700000|2025-03-19 12:35:00|3812.5|3804|3808|3799.5|3860.5|3804|3808|3755.5|0
1742388000000|2025-03-19 12:40:00|3809|3800|3812|3802.5|3860.5|3802.5|3808|3749.5|0
1742388300000|2025-03-19 12:45:00|3813|3803|3815|3806.5|3860.5|3806.5|3813|3749.5|0
1742388600000|2025-03-19 12:50:00|3814.5|3799|3816|3807.5|3861.5|3807.5|3814|3749.5|0
1742388900000|2025-03-19 12:55:00|3816.5|3807|3847.5|3801|3860.5|3808.5|3813.5|3751.5|0
1742389200000|2025-03-19 13:00:00|3847|3801.5|3813|3804.5|3860.5|3807.5|3813|3752.5|0
1742389500000|2025-03-19 13:05:00|3813.5|3805|3859.5|3799|3862|3806.5|3812|3752|0
1742389800000|2025-03-19 13:10:00|3859|3798|3812|3803.5|3860.5|3806|3812|3752.5|4
1742390100000|2025-03-19 13:15:00|3811.5|3796|3811|3802.5|3860.5|3802.5|3809|3750.5|0
1742390400000|2025-03-19 13:20:00|3810.5|3795|3810|3802|3856.5|3802.5|3810|3749.5|0
1742390700000|2025-03-19 13:25:00|3849.5|3801.5|3827.5|3767.5|3849.5|3802.5|3809|3749.5|0
1742391000000|2025-03-19 13:30:00|3827|3768.5|3845|3793|3849.5|3802.5|3808|3755|10
1742391300000|2025-03-19 13:35:00|3844.5|3794|3808|3799|3849.5|3799.5|3805|3749.5|0
1742391600000|2025-03-19 13:40:00|3809|3800|3834.5|3788|3849.5|3800|3802.5|3744.5|1
1742391900000|2025-03-19 13:45:00|3834|3787|3805|3796.5|3851.5|3796.5|3802.5|3741.5|0
1742392200000|2025-03-19 13:50:00|3852|3749.5|3806|3790.5|3852|3795.5|3803|3743.5|0
1742392500000|2025-03-19 13:55:00|3806.5|3791|3848.5|3742.5|3852|3799.5|3805|3742.5|3
1742392800000|2025-03-19 14:00:00|3848|3743.5|3848.5|3794|3848.5|3801.5|3807|3743.5|0
1742393100000|2025-03-19 14:05:00|3848|3793.5|3813|3774.5|3848|3804.5|3811|3745.5|0
1742393400000|2025-03-19 14:10:00|3812.5|3775|3811|3802.5|3849.5|3804.5|3811|3775|0
1742393700000|2025-03-19 14:15:00|3810.5|3800|3807|3798.5|3848.5|3801.5|3807|3791|0
1742394000000|2025-03-19 14:20:00|3806.5|3749.5|3844.5|3748.5|3849.5|3799.5|3806|3747|0
1742394300000|2025-03-19 14:25:00|3844|3749.5|3850|3747|3850|3798.5|3807|3747|0
1742394600000|2025-03-19 14:30:00|3849.5|3747.5|3849.5|3752.5|3849.5|3796|3849.5|3742.5|0
1742394900000|2025-03-19 14:35:00||3753||3755.5||3796||3753|0
1742395200000|2025-03-19 14:40:00||3756||3755.5||3795.5||3755.5|0
1742395500000|2025-03-19 14:45:00|3847.5|3756|3830.5|3775|3847.5|3796|3830.5|3755.5|0
1742395800000|2025-03-19 14:50:00|3829.5|3775.5|3812|3804.5|3847.5|3804.5|3810|3775.5|0
1742396100000|2025-03-19 14:55:00|3813|3804|3811|3802.5|3860|3805.5|3811|3748.5|0
1742396400000|2025-03-19 15:00:00|3811.5|3803|3840.5|3800|3861.5|3807.5|3811|3748.5|0
1742396700000|2025-03-19 15:05:00|3840|3800.5|3819|3773.5|3860.5|3809|3815|3750.5|14
1742397000000|2025-03-19 15:10:00|3819.5|3774|3820|3811.5|3861.5|3812.5|3819.5|3756.5|0
1742397300000|2025-03-19 15:15:00|3820.5|3811|3818.5|3809.5|3860.5|3811.5|3817.5|3760.5|0
1742397600000|2025-03-19 15:20:00|3817.5|3810|3855.5|3804|3860.5|3811.5|3817|3804|0
1742397900000|2025-03-19 15:25:00|3855|3804.5|3819|3811.5|3859.5|3814.5|3819|3804.5|0
1742398200000|2025-03-19 15:30:00|3820|3804|3822|3813.5|3861.5|3813.5|3819.5|3754.5|0
1742398500000|2025-03-19 15:35:00|3821.5|3806|3847.5|3809|3860.5|3816.5|3821|3758.5|0
1742398800000|2025-03-19 15:40:00|3846.5|3809.5|3827.5|3791.5|3860.5|3816.5|3823|3759.5|0
1742399100000|2025-03-19 15:45:00|3827|3792.5|3829|3820.5|3874.5|3820.5|3825|3759.5|0
1742399400000|2025-03-19 15:50:00|3829.5|3821|3852.5|3795.5|3880.5|3825.5|3829.5|3766.5|0
1742399700000|2025-03-19 15:55:00|3852|3796.5|3830.5|3821.5|3881.5|3822.5|3830|3766.5|0
1742400000000|2025-03-19 16:00:00|3883.5|3779.5|3835|3813.5|3883.5|3818.5|3823|3779.5|0
1742400300000|2025-03-19 16:05:00|3834.5|3807|3825|3816.5|3874.5|3817.5|3822|3774|2
1742400600000|2025-03-19 16:10:00|3825.5|3816|3846|3806|3874.5|3816.5|3822|3806|0
1742400900000|2025-03-19 16:15:00|3861.5|3768.5|3822.5|3813.5|3884|3813.5|3821|3757.5|0
1742401200000|2025-03-19 16:20:00|3821.5|3806|3854.5|3807|3861.5|3814|3821|3759.5|4
1742401500000|2025-03-19 16:25:00|3861.5|3806.5|3860.5|3766.5|3861.5|3812.5|3821|3766.5|3
1742401800000|2025-03-19 16:30:00|3832.5|3767|3823.5|3806|3860.5|3810|3819.5|3767|0
1742402100000|2025-03-19 16:35:00|3823|3807|3824.5|3807.5|3825|3807.5|3822.5|3800.5|0
1742402400000|2025-03-19 16:40:00|3824|3807|3824.5|3803.5|3873.5|3807|3823|3798.5|0
1742402700000|2025-03-19 16:45:00|3830.5|3804|3824.5|3803.5|3830.5|3804.5|3823.5|3799.5|0
1742403000000|2025-03-19 16:50:00|3861.5|3799|3832.5|3804|3878|3804|3831|3798.5|1
1742403300000|2025-03-19 16:55:00|3832|3803.5|3836.5|3804.5|3837|3804.5|3831|3798.5|0
1742403600000|2025-03-19 17:00:00|3836|3800.5|3834.5|3801|3837|3804.5|3829|3795|0
1742403900000|2025-03-19 17:05:00|3834|3801.5|3834.5|3800|3835|3802|3829|3794.5|0
1742404200000|2025-03-19 17:10:00|3834|3800.5|3827|3797.5|3835|3801|3827|3791.5|0
1742404500000|2025-03-19 17:15:00|3833|3792|3830.5|3797|3833|3798|3825|3790.5|0
1742404800000|2025-03-19 17:20:00|3830|3791|3828.5|3791.5|3831|3798|3825|3753|0
1742405100000|2025-03-19 17:25:00|3827.5|3792.5|3830.5|3796.5|3831|3797.5|3825|3790.5|0
1742405400000|2025-03-19 17:30:00|3830|3797.5|3830.5|3796|3831|3798|3825|3751.5|0
1742405700000|2025-03-19 17:35:00|3829.5|3796.5|3834.5|3795|3835|3801|3825|3792|0
1742406000000|2025-03-19 17:40:00|3834|3795.5|3876|3759|3878|3801|3829|3759|0
1742406300000|2025-03-19 17:45:00|3873.5|3757|3873.5|3755|3873.5|3757|3873.5|3755|0
1742406600000|2025-03-19 17:50:00|3875.5|3757|3875.5|3757|3875.5|3757|3875.5|3757|0
1742407200000|2025-03-19 18:00:00|3878.5|3759|3878.5|3759|3881|3761|3878|3759|0
1742407500000|2025-03-19 18:05:00|3876.5|3756.5|3876.5|3758.5|3876.5|3758.5|3874.5|3756.5|0
1742407800000|2025-03-19 18:10:00|3878.5|3761|3878.5|3761|3881|3763|3878.5|3761|0
1742408100000|2025-03-19 18:15:00|3876.5|3758.5|3876.5|3758.5|3876.5|3758.5|3876.5|3758.5|0
1742408700000|2025-03-19 18:25:00|3874.5|3756.5|3874.5|3756.5|3874.5|3756.5|3874.5|3756.5|0
1742409000000|2025-03-19 18:30:00|3876.5|3759|3876.5|3759|3878.5|3763|3874.5|3756.5|0
1742409300000|2025-03-19 18:35:00|3878.5|3761|3876.5|3758.5|3878.5|3761|3876.5|3758.5|0
1742409600000|2025-03-19 18:40:00|3874.5|3756.5|3881|3762.5|3881|3762.5|3874.5|3756.5|0
1742409900000|2025-03-19 18:45:00|3879|3760.5|3879|3760.5|3879|3760.5|3879|3760.5|0
1742410200000|2025-03-19 18:50:00|3881|3762.5|3881|3762.5|3881|3762.5|3881|3762.5|0
1742410500000|2025-03-19 18:55:00|3883|3765|3885.5|3767|3885.5|3767|3883|3765|0
1742410800000|2025-03-19 19:00:00|3883|3765|3883|3767|3885.5|3767|3883|3765|0
1742411100000|2025-03-19 19:05:00|3885.5|3769|3892|3773.5|3892|3773.5|3885.5|3769|1
1742411400000|2025-03-19 19:10:00|3894|3775.5|3885.5|3769|3894|3775.5|3885.5|3769|0
1742411700000|2025-03-19 19:15:00|3888|3771|3886|3769|3890|3771|3886|3769|0
1742412000000|2025-03-19 19:20:00|3883.5|3767|3881.5|3764.5|3883.5|3767|3881.5|3764.5|0
1742412300000|2025-03-19 19:25:00|3883.5|3762.5|3877|3758|3883.5|3762.5|3875|3758|1
1742412600000|2025-03-19 19:30:00|3879.5|3760.5|3881.5|3762.5|3881.5|3762.5|3879.5|3760.5|2
1742412900000|2025-03-19 19:35:00|3879.5|3764.5|3881.5|3764.5|3881.5|3764.5|3879.5|3764.5|0
1742413200000|2025-03-19 19:40:00|3883.5|3767|3883.5|3767|3883.5|3767|3883.5|3767|0
1742413800000|2025-03-19 19:50:00|3881.5|3764.5|3883.5|3764.5|3883.5|3764.5|3879.5|3762.5|0
1742414100000|2025-03-19 19:55:00|3881.5||3881.5||3881.5||3881.5||0
1742414400000|2025-03-19 20:00:00|3884||3884||3884||3884||0
1742415000000|2025-03-19 20:10:00|3881.5||3881.5||3881.5||3881.5||0
1742416800000|2025-03-19 20:40:00|3884||3884||3884||3884||1
1742417700000|2025-03-19 20:55:00||3767||3767||3767||3767|0
1742454000000|2025-03-20 07:00:00|3845.5|3784.5|3875.5|3757|3875.5|3786.5|3845.5|3757|0
1742455800000|2025-03-20 07:30:00|3872|3748|3872|3748|3872|3748|3872|3748|0
1742457000000|2025-03-20 07:50:00|3873.5||3910.5||3941||3873.5||0
1742457300000|2025-03-20 07:55:00|3916.5|3761|3870|3784|3923.5|3784|3870|3761|0
1742457600000|2025-03-20 08:00:00|3869|3785|3826.5|3814|3869|3815.5|3823.5|3785|0
1742457900000|2025-03-20 08:05:00|3826|3814.5|3818.5|3811|3826|3816|3818.5|3811|0
1742458200000|2025-03-20 08:10:00|3817.5|3810|3822.5|3815|3822.5|3815|3816.5|3809|0
1742458500000|2025-03-20 08:15:00|3821.5|3814.5|3820.5|3814|3824.5|3817|3820.5|3814|0
1742458800000|2025-03-20 08:20:00|3821|3813.5|3821.5|3814|3821.5|3814|3820.5|3813.5|0
1742459100000|2025-03-20 08:25:00|3821|3813.5|3817.5|3811|3821|3813.5|3816.5|3809|0
1742459400000|2025-03-20 08:30:00|3818|3811.5|3818.5|3811|3819|3812|3816.5|3809|0
1742459700000|2025-03-20 08:35:00|3819|3811.5|3818.5|3812|3821.5|3814|3818.5|3811.5|0
1742460000000|2025-03-20 08:40:00|3818|3811.5|3814.5|3807|3819|3812|3814.5|3807|0
1742460300000|2025-03-20 08:45:00|3814|3805|3806|3800|3814|3806.5|3805.5|3799.5|0
1742460600000|2025-03-20 08:50:00|3805.5|3799.5|3805|3798|3805.5|3799.5|3803.5|3796.5|0
1742460900000|2025-03-20 08:55:00|3804.5|3797.5|3802.5|3795.5|3805|3798|3801.5|3795.5|0
1742461200000|2025-03-20 09:00:00|3803|3796|3796.5|3790.5|3803|3796|3795.5|3788.5|0
1742461500000|2025-03-20 09:05:00|3797|3791|3798.5|3792|3800.5|3794|3796.5|3791|0
1742461800000|2025-03-20 09:10:00|3797.5|3791.5|3794.5|3788|3800|3793|3794.5|3787.5|0
1742462100000|2025-03-20 09:15:00|3795|3789|3789|3782|3797|3789|3788.5|3781.5|11
1742462400000|2025-03-20 09:20:00|3789.5|3783|3787.5|3781.5|3789.5|3783|3787.5|3781|0
1742462700000|2025-03-20 09:25:00|3786.5|3781|3781.5|3774.5|3786.5|3781|3780.5|3774|0
1742463000000|2025-03-20 09:30:00|3781|3774|3781|3774|3783.5|3777|3779.5|3773.5|0
1742463300000|2025-03-20 09:35:00|3781.5|3775|3784.5|3778|3785|3778|3780.5|3774.5|0
1742463600000|2025-03-20 09:40:00|3783.5|3777.5|3783.5|3777|3786.5|3780|3783|3776.5|11
1742463900000|2025-03-20 09:45:00|3782.5|3776.5|3776.5|3770.5|3782.5|3776.5|3776.5|3770|0
1742464200000|2025-03-20 09:50:00|3777|3770|3773.5|3765.5|3778|3772|3773.5|3765.5|5
1742464500000|2025-03-20 09:55:00|3772.5|3766|3774.5|3768|3775|3768.5|3770.5|3763|0
1742464800000|2025-03-20 10:00:00|3773.5|3767.5|3771.5|3764|3774.5|3768.5|3771.5|3764|0
1742465100000|2025-03-20 10:05:00|3771|3763.5|3796.5|3719.5|3796.5|3763.5|3765.5|3719.5|0
1742465400000|2025-03-20 10:10:00|3790.5|3713.5|3784|3713|3790.5|3713.5|3784|3713|0
1742465700000|2025-03-20 10:15:00|3777.5||3777.5||3777.5||3777.5||0
1742466000000|2025-03-20 10:20:00||3707||3706.5||3707||3706.5|0
1742466600000|2025-03-20 10:30:00||3713||3713||3713||3713|0
1742467500000|2025-03-20 10:45:00|3783.5|3719|3784|3719|3784|3719|3783.5|3719|0
1742467800000|2025-03-20 10:50:00|3790|3725.5|3790|3725.5|3790|3725.5|3790|3725.5|0
1742468400000|2025-03-20 11:00:00||3719.5||3718.5||3719.5||3718.5|0
1742469000000|2025-03-20 11:10:00||3725||3725||3725||3725|0
1742469600000|2025-03-20 11:20:00||3719||3718.5||3719||3718.5|0
1742470200000|2025-03-20 11:30:00|3784||3784||3784||3784||0
1742470800000|2025-03-20 11:40:00|3790|3725|3790.5|3725|3790.5|3725|3790|3725|0
1742471700000|2025-03-20 11:55:00|3814|3697.5|3814.5|3697|3814.5|3697.5|3814|3697|0
1742472000000|2025-03-20 12:00:00|3814|3697.5|3791|3720.5|3814|3720.5|3791|3697.5|0
1742472600000|2025-03-20 12:10:00|3785||3785||3785||3785||0
1742473500000|2025-03-20 12:25:00|3808|3714.5|3808|3697|3808|3716|3783|3697|0
1742473800000|2025-03-20 12:30:00|3783|3697.5|3780|3719|3783|3719|3780|3697.5|0
1742475000000|2025-03-20 12:50:00||3725||3725||3725||3725|0
1742475300000|2025-03-20 12:55:00|3786||3786.5||3786.5||3744.5||0
1742475900000|2025-03-20 13:05:00|3780.5|3719|3780.5|3719|3780.5|3719|3780.5|3719|0
1742477100000|2025-03-20 13:25:00|3805|3697.5|3776|3715.5|3805|3715.5|3776|3697.5|0
1742477400000|2025-03-20 13:30:00|3782|3718|3778|3718|3784.5|3718|3778|3718|0
1742478000000|2025-03-20 13:40:00|3784|3751|3778|3751|3784.5|3751|3778|3751|0
1742478300000|2025-03-20 13:45:00|3784||3785||3785||3784||0
1742478900000|2025-03-20 13:55:00|3803.5||3803.5||3803.5||3803.5||0
1742479200000|2025-03-20 14:00:00|3786||3792.5||3792.5||3786||0
1742480700000|2025-03-20 14:25:00|3813||3813||3813||3813||26
1742481000000|2025-03-20 14:30:00|3793|3732|3775|3731|3793|3736|3775|3731|2
1742481300000|2025-03-20 14:35:00|3775.5|3730.5|3775.5|3731.5|3778|3734|3773.5|3729|0
1742481600000|2025-03-20 14:40:00|3776|3731|3777.5|3733.5|3778.5|3734.5|3774|3730|0
1742481900000|2025-03-20 14:45:00|3778|3734|3777|3733|3779|3735|3777|3733|0
1742482200000|2025-03-20 14:50:00|3776.5|3732.5|3777|3733|3778|3734|3774.5|3730.5|0
1742482500000|2025-03-20 14:55:00|3777.5|3733.5|3780|3735.5|3780|3736|3776|3732|0
1742482800000|2025-03-20 15:00:00|3780.5|3736|3778|3734|3781|3737|3776|3731.5|0
1742483100000|2025-03-20 15:05:00|3778.5|3733.5|3780.5|3736|3780.5|3736.5|3777|3733|0
1742483400000|2025-03-20 15:10:00|3780|3735.5|3777.5|3733.5|3780|3736|3776.5|3732.5|40
1742483700000|2025-03-20 15:15:00|3777|3734|3776.5|3732.5|3778|3734|3774.5|3730.5|1
1742484000000|2025-03-20 15:20:00|3776|3732|3774|3729.5|3776.5|3732.5|3773|3729|0
1742484300000|2025-03-20 15:25:00|3773.5|3730|3774|3730|3775|3731|3771.5|3727.5|0
1742484600000|2025-03-20 15:30:00|3773.5|3729.5|3773|3729|3774.5|3730.5|3770|3725.5|0
1742484900000|2025-03-20 15:35:00|3772.5|3728.5|3774|3730|3775.5|3731|3772.5|3728|0
1742485200000|2025-03-20 15:40:00|3774.5|3730.5|3775|3731|3776.5|3732.5|3774|3729.5|0
1742485500000|2025-03-20 15:45:00|3775.5|3730.5|3778|3734|3779|3735|3774.5|3730.5|0
1742485800000|2025-03-20 15:50:00|3778.5|3734.5|3781|3737|3782|3738|3777.5|3733|0
1742486100000|2025-03-20 15:55:00|3780.5|3736.5|3778.5|3734.5|3781|3737|3777.5|3733.5|0
1742486400000|2025-03-20 16:00:00|3778|3734|3778.5|3732|3779|3753|3777|3732|0
1742486700000|2025-03-20 16:05:00|3789|3732.5|3788.5|3732.5|3789|3732.5|3788.5|3732.5|0
1742487000000|2025-03-20 16:10:00|||||||||116
1742487900000|2025-03-20 16:25:00|3789|3725.5|3776.5|3723.5|3817|3740.5|3770|3707.5|0
1742488200000|2025-03-20 16:30:00|3775.5|3717.5|3793.5|3717.5|3793.5|3717.5|3773.5|3717.5|0
1742488800000|2025-03-20 16:40:00|3817||3817||3817||3817||0
1742489100000|2025-03-20 16:45:00|3827.5|3680.5|3796.5|3716.5|3827.5|3716.5|3796.5|3680.5|0
1742489400000|2025-03-20 16:50:00|3825|3680.5|3795|3716|3826|3716|3795|3680.5|0
1742490300000|2025-03-20 17:05:00|3801||3800.5||3801.5||3800.5||0
1742490900000|2025-03-20 17:15:00|3794.5||3794.5||3794.5||3794.5||0
1742491500000|2025-03-20 17:25:00||3710||3710||3710||3710|0
1742493300000|2025-03-20 17:55:00|3788||3788||3788||3788||0
1742494500000|2025-03-20 18:15:00|3809.5||3809.5||3809.5||3809.5||0
1742540400000|2025-03-21 07:00:00|3809.5|3710|3809.5|3710|3809.5|3710|3809.5|3710|0
1742543400000|2025-03-21 07:50:00|3835.5|3606|3805.5|3678.5|3835.5|3678.5|3805.5|3606|0
1742543700000|2025-03-21 07:55:00|3805|3685.5|3777.5|3718|3805|3728.5|3777.5|3685.5|0
1742544000000|2025-03-21 08:00:00|3777|3717.5|3752|3711|3777|3717.5|3751|3704.5|0
1742544600000|2025-03-21 08:10:00|3751.5|3705|3749.5|3705|3751.5|3705|3749.5|3705|0
1742544900000|2025-03-21 08:15:00|3749|3699|3748|3692|3749|3699|3748|3692|0
1742545200000|2025-03-21 08:20:00|3747|3686|3730.5|3685|3747|3686|3730.5|3685|0
1742545500000|2025-03-21 08:25:00|3730||3729.5||3730||3729||0
1742545800000|2025-03-21 08:30:00|3784.5|3671.5|3734.5|3681.5|3784.5|3681.5|3734.5|3622.5|0
1742546100000|2025-03-21 08:35:00|3734|3687|3733.5|3687.5|3734|3687.5|3733.5|3687|0
1742546400000|2025-03-21 08:40:00|3733|3681.5|3731|3681|3733|3681.5|3731|3681|0
1742546700000|2025-03-21 08:45:00||3686.5||3687||3687||3686.5|0
1742547300000|2025-03-21 08:55:00||3693||3693.5||3693.5||3693|0
1742547600000|2025-03-21 09:00:00||3687.5||3687||3687.5||3687|0
1742547900000|2025-03-21 09:05:00|3730.5||3727||3730.5||3727||0
1742548200000|2025-03-21 09:10:00|3726.5||3726.5||3726.5||3726.5||0
1742548500000|2025-03-21 09:15:00|3768.5|3666.5|3726.5|3683.5|3768.5|3683.5|3726.5|3660.5|0
1742548800000|2025-03-21 09:20:00|3726|3660.5|3728.5|3678|3768|3683.5|3725.5|3654|0
1742550000000|2025-03-21 09:40:00|3728||3724||3728||3724||0
1742550300000|2025-03-21 09:45:00|3723.5||3723.5||3723.5||3723.5||0
1742550600000|2025-03-21 09:50:00|3723||3723||3723||3723||0
1742550900000|2025-03-21 09:55:00||3672||3671.5||3672||3671.5|0
1742551200000|2025-03-21 10:00:00|3722.5|3677.5|3720.5|3678|3722.5|3678|3720.5|3677.5|0
1742551800000|2025-03-21 10:10:00||3683.5||3684||3684||3683.5|0
1742553300000|2025-03-21 10:35:00|3767|3678|3742.5|3675.5|3767|3678|3742.5|3651|0
1742553600000|2025-03-21 10:40:00|3762|3651.5|3727.5|3685|3762|3685|3727.5|3651.5|0
1742553900000|2025-03-21 10:45:00|3771.5|3654.5|3747|3687|3771.5|3687|3747|3654.5|0
1742555400000|2025-03-21 11:10:00|3746.5||3729||3746.5||3729||0
1742556000000|2025-03-21 11:20:00|3728.5||3728||3728.5||3728||0
1742556300000|2025-03-21 11:25:00|3727.5||3745||3745||3727.5||0
1742556900000|2025-03-21 11:35:00||3692.5||3693||3693||3692.5|0
1742557500000|2025-03-21 11:45:00||3687||3687||3687||3687|0
1742557800000|2025-03-21 11:50:00|3744.5|3681|3729.5|3680.5|3744.5|3681|3729.5|3680.5|0
1742558400000|2025-03-21 12:00:00|3729||3728||3729||3728||0
1742558700000|2025-03-21 12:05:00|3727.5|3686.5|3727.5|3687|3727.5|3687|3727.5|3686.5|0
1742559000000|2025-03-21 12:10:00|3727||3727||3727||3726.5||0
1742559600000|2025-03-21 12:20:00|3726.5||3725||3726.5||3725||0
1742559900000|2025-03-21 12:25:00||3662.5||3662||3662.5||3662|0
1742560200000|2025-03-21 12:30:00||3662.5||3684.5||3684.5||3662.5|0
1742560500000|2025-03-21 12:35:00|3724.5||3724.5||3724.5||3724.5||0
1742560800000|2025-03-21 12:40:00|3724|3678.5|3719.5|3677.5|3724|3678.5|3719.5|3677.5|0
1742561700000|2025-03-21 12:55:00|3719||3719||3719||3719||0
1742562000000|2025-03-21 13:00:00|3718.5|3652.5|3716.5|3652.5|3719|3652.5|3716.5|3652.5|0
1742562300000|2025-03-21 13:05:00||3652||3675||3675||3652|0
1742562600000|2025-03-21 13:10:00|3716||3716.5||3717||3716||0
1742562900000|2025-03-21 13:15:00|3716||3715||3716||3715||0
1742563200000|2025-03-21 13:20:00|3714.5|3669|3710.5|3668.5|3714.5|3669|3710.5|3668.5|0
1742563500000|2025-03-21 13:25:00|3710|3645.5|3708.5|3669.5|3710|3669.5|3708.5|3645|0
1742563800000|2025-03-21 13:30:00|||||||||3
1742565300000|2025-03-21 13:55:00||3675.5||3676||3676||3675.5|0
1742565900000|2025-03-21 14:05:00||3670||3669.5||3670||3669.5|0
1742568600000|2025-03-21 14:50:00|3706||3693||3706||3693||0
1742568900000|2025-03-21 14:55:00|3690.5|3689|3752|3651.5|3752|3689|3690.5|3651.5|11
1742569200000|2025-03-21 15:00:00|3752.5|3651|3740|3680.5|3752.5|3680.5|3740|3651|0
1742571000000|2025-03-21 15:30:00|3746|3686|3746|3686.5|3752|3686.5|3746|3686|1
1742572200000|2025-03-21 15:50:00||3680.5||3680.5||3680.5||3680.5|0
1742572500000|2025-03-21 15:55:00||3686||3686.5||3686.5||3686|0
1742572800000|2025-03-21 16:00:00|3746.5|3686|3754.5|3693|3754.5|3693|3746|3686|0
1742573400000|2025-03-21 16:10:00||3698.5||3699||3699||3698.5|0
1742573700000|2025-03-21 16:15:00|3755|3698.5|3761|3699|3761|3699|3754.5|3698.5|0
1742574000000|2025-03-21 16:20:00|3786|3677|3761|3701|3786|3701|3761|3677|0
1742574300000|2025-03-21 16:25:00|3761.5|3700.5|3749|3719|3787|3720|3748|3676.5|0
1742574600000|2025-03-21 16:30:00|3748.5|3718|3757|3707|3760|3718|3748|3694|0
1742574900000|2025-03-21 16:35:00|3758|3706.5|3761.5|3694.5|3761.5|3706.5|3758|3694.5|0
1742575200000|2025-03-21 16:40:00|3781.5||3781.5||3781.5||3781.5||0
1742575500000|2025-03-21 16:45:00|3784.5|3667.5|3761.5|3687.5|3789|3689|3761.5|3666|0
1742575800000|2025-03-21 16:50:00|3789.5|3666.5|3789.5|3687.5|3789.5|3687.5|3761.5|3666.5|0
1742799600000|2025-03-24 07:00:00|3789.5|3687.5|3789.5|3687.5|3789.5|3687.5|3789.5|3687.5|0
1742802600000|2025-03-24 07:50:00|3831|3695|3831|3699.5|3837.5|3707.5|3831|3695|0
1742802900000|2025-03-24 07:55:00|3824.5|3706|3793.5|3723.5|3824.5|3723.5|3793.5|3706|0
1742803200000|2025-03-24 08:00:00|3792.5|3724|3798.5|3736|3798.5|3742.5|3778|3724|0
1742803500000|2025-03-24 08:05:00|3804.5|3739|3784|3757|3804.5|3757|3777|3739|0
1742803800000|2025-03-24 08:10:00|3783|3756|3819.5|3709.5|3819.5|3758|3782|3709.5|0
1742804100000|2025-03-24 08:15:00|3819|3710|3788|3758|3819|3761|3782|3710|0
1742804400000|2025-03-24 08:20:00|3787.5|3758.5|3793|3765|3794|3766|3784|3756|0
1742804700000|2025-03-24 08:25:00|3792|3764|3780.5|3770|3792|3773.5|3780.5|3764|0
1742805000000|2025-03-24 08:30:00|3779.5|3769.5|3776.5|3765|3779.5|3769.5|3776.5|3764.5|0
1742805300000|2025-03-24 08:35:00|3775.5|3764.5|3775.5|3764.5|3775.5|3764.5|3775.5|3764|0
1742805600000|2025-03-24 08:40:00|3776|3765|3770.5|3759.5|3776.5|3766.5|3770.5|3759.5|0
1742805900000|2025-03-24 08:45:00|3769.5|3760.5|3771.5|3760.5|3771.5|3760.5|3769.5|3758.5|0
1742806200000|2025-03-24 08:50:00|3771|3759.5|3769.5|3759|3771|3759.5|3769.5|3758.5|0
1742806500000|2025-03-24 08:55:00|3770|3758.5|3770|3759|3770|3759|3769.5|3758.5|0
1742806800000|2025-03-24 09:00:00|3770.5|3760.5|3769.5|3759|3771.5|3761.5|3769.5|3759|0
1742807100000|2025-03-24 09:05:00|3770|3760.5|3769.5|3758.5|3770|3760.5|3769.5|3758|0
1742807400000|2025-03-24 09:10:00|3768.5|3758|3767.5|3757.5|3768.5|3758|3767.5|3757|0
1742807700000|2025-03-24 09:15:00|3766.5|3757|3766.5|3756|3766.5|3757|3766.5|3755.5|0
1742808000000|2025-03-24 09:20:00|3765.5|3755.5|3763.5|3753.5|3765.5|3756|3763.5|3753|0
1742808300000|2025-03-24 09:25:00|3763|3753|3759.5|3749|3763|3753|3759.5|3748.5|0
1742808600000|2025-03-24 09:30:00|3758.5|3748.5|3754.5|3744|3758.5|3748.5|3754.5|3744|0
1742808900000|2025-03-24 09:35:00|3755|3744.5|3755.5|3745.5|3756|3745.5|3755|3744.5|0
1742809500000|2025-03-24 09:45:00|3756|3746.5|3758|3748.5|3758|3748.5|3756|3746.5|0
1742809800000|2025-03-24 09:50:00|3757.5||3757.5||3757.5||3757.5||0
1742810100000|2025-03-24 09:55:00||3748||3747||3748||3747|0
1742810400000|2025-03-24 10:00:00|3756.5|3746.5|3753.5|3743|3756.5|3746.5|3753.5|3742.5|0
1742811600000|2025-03-24 10:20:00|3754|3744.5|3753.5|3744.5|3754|3744.5|3753.5|3744.5|0
1742811900000|2025-03-24 10:25:00|3754|3745.5|3759.5|3749.5|3760|3749.5|3754|3745.5|0
1742812200000|2025-03-24 10:30:00|3760|3750.5|3765.5|3755.5|3765.5|3755.5|3760|3750.5|0
1742812500000|2025-03-24 10:35:00|3766|3756.5|3766.5|3756.5|3767|3756.5|3766|3756.5|0
1742812800000|2025-03-24 10:40:00||3756||3755.5||3756||3755.5|0
1742813100000|2025-03-24 10:45:00|3767|3756|3766.5|3757.5|3767|3757.5|3766.5|3756|0
1742813400000|2025-03-24 10:50:00|3767|3758|3768.5|3759.5|3769|3759.5|3767|3758|0
1742814000000|2025-03-24 11:00:00|3767.5|3759|3767.5|3756.5|3767.5|3759|3767.5|3756.5|0
1742814300000|2025-03-24 11:05:00|3767|3756|3766.5|3756.5|3767|3756.5|3766.5|3756|0
1742814600000|2025-03-24 11:10:00||3756||3756.5||3756.5||3756|0
1742815200000|2025-03-24 11:20:00|3770|3733|3770.5|3757.5|3790|3757.5|3770|3733|0
1742815500000|2025-03-24 11:25:00||3758||3758.5||3758.5||3758|0
1742815800000|2025-03-24 11:30:00|3770||3769.5||3770||3769.5||0
1742816100000|2025-03-24 11:35:00|3768.5|3758|3765.5|3755|3768.5|3758|3765.5|3754.5|0
1742816400000|2025-03-24 11:40:00|3764.5|3754.5|3764.5|3754|3764.5|3754.5|3764.5|3753.5|0
1742816700000|2025-03-24 11:45:00|3763.5|3753.5|3762.5|3752|3763.5|3754|3762.5|3752|0
1742817000000|2025-03-24 11:50:00||3752.5||3752.5||3752.5||3752.5|0
1742817300000|2025-03-24 11:55:00|3761.5|3752|3760.5|3749.5|3761.5|3752|3760.5|3749.5|0
1742817600000|2025-03-24 12:00:00|3760|3720|3758.5|3743.5|3785|3743.5|3758.5|3719.5|0
1742817900000|2025-03-24 12:05:00||3744||3745.5||3745.5||3744|0
1742818200000|2025-03-24 12:10:00|3758||3756.5||3758||3756.5||0
1742819100000|2025-03-24 12:25:00|3755.5|3745|3755.5|3744.5|3755.5|3745|3755.5|3744.5|0
1742819400000|2025-03-24 12:30:00|3754.5|3744|3752.5|3742.5|3754.5|3744|3752.5|3742|0
1742819700000|2025-03-24 12:35:00||3742||3742||3742.5||3742|0
1742820000000|2025-03-24 12:40:00|3751.5|3741.5|3750.5|3739.5|3751.5|3741.5|3750.5|3739|0
1742820600000|2025-03-24 12:50:00|3755|3712|3754.5|3739.5|3773|3739.5|3754.5|3712|0
1742820900000|2025-03-24 12:55:00|3754||3751.5||3754||3751.5||0
1742821200000|2025-03-24 13:00:00|3750|3739|3748.5|3738.5|3750|3739|3748.5|3738|0
1742822100000|2025-03-24 13:15:00|3749|3739.5|3751.5|3742.5|3752|3742.5|3749|3739.5|0
1742822400000|2025-03-24 13:20:00|3752|3743|3757.5|3747.5|3757.5|3747.5|3752|3743|0
1742822700000|2025-03-24 13:25:00|3759|3748|3758.5|3748.5|3759|3748.5|3758.5|3748|0
1742823000000|2025-03-24 13:30:00|3759|3749|3765|3755.5|3765.5|3755.5|3759|3749|0
1742823300000|2025-03-24 13:35:00|3765.5|3756.5|3765.5|3756.5|3766|3756.5|3765|3756.5|0
1742823600000|2025-03-24 13:40:00|3766|3757.5|3769.5|3757|3769.5|3757.5|3766|3757|0
1742823900000|2025-03-24 13:45:00|3770|3757.5|3770.5|3758.5|3771|3758.5|3770|3757.5|0
1742824200000|2025-03-24 13:50:00||3759||3760.5||3760.5||3759|0
1742824500000|2025-03-24 13:55:00|3771|3761|3771.5|3762.5|3772|3762.5|3771|3761|0
1742824800000|2025-03-24 14:00:00|3772|3763.5|3774|3764.5|3774.5|3764.5|3772|3763.5|0
1742825100000|2025-03-24 14:05:00|3774.5|3765|3780|3768.5|3780.5|3770.5|3774.5|3765|0
1742825400000|2025-03-24 14:10:00|3779|3768|3777.5|3766.5|3779|3768|3777.5|3766.5|0
1742826000000|2025-03-24 14:20:00|3778|3767|3779|3769.5|3779.5|3769.5|3777.5|3767|0
1742826300000|2025-03-24 14:25:00|3779.5||3779||3779.5||3779||0
1742826600000|2025-03-24 14:30:00|3777.5|3769|3775.5|3764.5|3777.5|3769.5|3775.5|3764|0
1742826900000|2025-03-24 14:35:00||3764||3764.5||3764.5||3764|0
1742827500000|2025-03-24 14:45:00|3776|3765|3775.5|3766.5|3776|3766.5|3775.5|3765|0
1742827800000|2025-03-24 14:50:00|3776|3767.5|3776.5|3767.5|3777|3767.5|3776|3767.5|0
1742828400000|2025-03-24 15:00:00|3777|3767|3776.5|3767.5|3777|3767.5|3776.5|3767|0
1742828700000|2025-03-24 15:05:00|3773|3768.5|3777.5|3768.5|3778|3768.5|3773|3768.5|3
1742829000000|2025-03-24 15:10:00|3776.5|3768|3776.5|3765.5|3776.5|3768|3776.5|3765.5|0
1742829300000|2025-03-24 15:15:00||3765||3764.5||3765||3764.5|0
1742829900000|2025-03-24 15:25:00|3776|3764|3772.5|3761.5|3776|3764|3772.5|3761.5|0
1742830200000|2025-03-24 15:30:00||3761||3761.5||3761.5||3761|0
1742830800000|2025-03-24 15:40:00|3772|3761|3770.5|3759.5|3772|3761|3770.5|3759.5|0
1742831100000|2025-03-24 15:45:00|3770|3759|3768.5|3757.5|3770|3759|3768.5|3757|0
1742831400000|2025-03-24 15:50:00||3757||3757||3757||3756.5|0
1742831700000|2025-03-24 15:55:00|3768||3767.5||3768||3767.5||0
1742833200000|2025-03-24 16:20:00||3758||3758.5||3758.5||3758|0
1742833500000|2025-03-24 16:25:00||3758||3756||3758||3755.5|0
1742833800000|2025-03-24 16:30:00|3792|3728|3786|3742|3793|3743|3774|3723|0
1742834100000|2025-03-24 16:35:00|3785.5|3737|3777|3740|3792|3741|3776|3733|0
1742834400000|2025-03-24 16:40:00|3783|3741|3793|3722.5|3793|3741|3776|3722.5|0
1742835000000|2025-03-24 16:50:00|3820||3820||3820||3820||0
1742886000000|2025-03-25 07:00:00|3820|3722.5|3820|3722.5|3820|3722.5|3820|3722.5|0
1742890200000|2025-03-25 08:10:00|3815.5|3706|3760.5|3749|3815.5|3754|3760.5|3706|0
1742890500000|2025-03-25 08:15:00|3759.5|3748|3754.5|3743|3759.5|3748.5|3754.5|3742.5|0
1742890800000|2025-03-25 08:20:00||3744||3744.5||3744.5||3744|0
1742891100000|2025-03-25 08:25:00|3753.5|3744|3753.5|3742.5|3753.5|3744|3753.5|3742|0
1742891400000|2025-03-25 08:30:00|3753|3742|3753.5|3743.5|3753.5|3743.5|3751.5|3739|0
1742891700000|2025-03-25 08:35:00|3754|3744|3759.5|3750.5|3760|3750.5|3754|3744|0
1742892000000|2025-03-25 08:40:00|3760|3751|3762.5|3752.5|3762.5|3752.5|3759.5|3751|0
1742892300000|2025-03-25 08:45:00|3763|3753|3768.5|3758.5|3769|3758.5|3763|3753|0
1742892600000|2025-03-25 08:50:00||3758||3757||3758||3757|0
1742892900000|2025-03-25 08:55:00|3767.5|3757.5|3767.5|3755.5|3767.5|3757.5|3767.5|3755.5|0
1742893200000|2025-03-25 09:00:00|3766|3755|3770|3747|3791|3755|3763.5|3723.5|0
1742893500000|2025-03-25 09:05:00|3769|3749|3761.5|3750|3769|3752.5|3761.5|3749|0
1742894700000|2025-03-25 09:25:00|3760.5|3749.5|3760.5|3749.5|3760.5|3749.5|3760.5|3748|0
1742895000000|2025-03-25 09:30:00||3750||3751||3751.5||3750|0
1742895300000|2025-03-25 09:35:00||3751.5||3751.5||3751.5||3751.5|0
1742895600000|2025-03-25 09:40:00|3761|3752|3761.5|3752.5|3761.5|3752.5|3760.5|3752|0
1742895900000|2025-03-25 09:45:00|3762|3753|3764.5|3756.5|3765|3756.5|3762|3753|0
1742896500000|2025-03-25 09:55:00|3775|3733|3769.5|3754.5|3775|3754.5|3769.5|3733|0
1742896800000|2025-03-25 10:00:00||3755||3755.5||3755.5||3755|0
1742897400000|2025-03-25 10:10:00|3769|3755|3765.5|3754.5|3769|3755|3765.5|3754|0
1742897700000|2025-03-25 10:15:00||3755||3755.5||3755.5||3755|0
1742898000000|2025-03-25 10:20:00|3766|3756|3767.5|3758.5|3767.5|3758.5|3766|3756|0
1742898300000|2025-03-25 10:25:00||3759||3759.5||3759.5||3759|0
1742898600000|2025-03-25 10:30:00|3768|3760.5|3772|3763.5|3772|3763.5|3768|3760.5|0
1742898900000|2025-03-25 10:35:00|3771.5||3771.5||3772||3771.5||0
1742899200000|2025-03-25 10:40:00|3772||3772.5||3772.5||3772||0
1742899500000|2025-03-25 10:45:00|3773|3764|3774|3765.5|3774|3765.5|3772.5|3764|0
1742899800000|2025-03-25 10:50:00|3773.5|3766|3775|3766.5|3775.5|3766.5|3773.5|3766|0
1742900100000|2025-03-25 10:55:00|3775.5||3775||3775.5||3775||0
1742900400000|2025-03-25 11:00:00|3775.5|3767.5|3779.5|3770.5|3779.5|3770.5|3775.5|3767.5|0
1742900700000|2025-03-25 11:05:00|3780|3771|3780|3771.5|3780.5|3771.5|3779.5|3771|0
1742901000000|2025-03-25 11:10:00|3780.5|3772|3784|3775.5|3784.5|3775.5|3780.5|3772|0
1742901300000|2025-03-25 11:15:00|3784.5|3776|3787|3778.5|3787.5|3778.5|3784.5|3776|0
1742901600000|2025-03-25 11:20:00|3787.5|3779.5|3788|3779.5|3788.5|3779.5|3787.5|3779.5|0
1742901900000|2025-03-25 11:25:00|3788.5|3780|3791.5|3782.5|3791.5|3782.5|3788.5|3780|0
1742902200000|2025-03-25 11:30:00|3792|3783|3794|3785.5|3794.5|3785.5|3792|3783|0
1742902500000|2025-03-25 11:35:00|3794.5|3786|3795.5|3786.5|3795.5|3786.5|3794|3786|0
1742902800000|2025-03-25 11:40:00|3796|3787|3798.5|3789.5|3798.5|3789.5|3796|3787|0
1742903100000|2025-03-25 11:45:00|3798|3790.5|3800.5|3792.5|3801|3792.5|3798|3790.5|0
1742903700000|2025-03-25 11:55:00|3801||3801.5||3802||3801||0
1742904000000|2025-03-25 12:00:00|3831|3793|3807.5|3793.5|3831|3793.5|3807.5|3771|0
1742904300000|2025-03-25 12:05:00|3808|3794|3807.5|3796.5|3808|3796.5|3807.5|3794|6
1742904900000|2025-03-25 12:15:00||3796||3795.5||3796.5||3795.5|0
1742905200000|2025-03-25 12:20:00|3806.5|3795|3804.5|3792.5|3806.5|3795|3804.5|3792.5|0
1742905500000|2025-03-25 12:25:00|3803.5|3792|3803.5|3792.5|3803.5|3792.5|3803.5|3792|0
1742905800000|2025-03-25 12:30:00|3802.5|3792|3801.5|3790|3802.5|3792|3801.5|3790|0
1742906100000|2025-03-25 12:35:00||3790.5||3790.5||3790.5||3790.5|0
1742907000000|2025-03-25 12:50:00|3800.5|3790|3798.5|3786.5|3800.5|3790|3798.5|3786.5|0
1742907300000|2025-03-25 12:55:00|3798|3786|3797.5|3784.5|3798|3786.5|3797.5|3784.5|0
1742907600000|2025-03-25 13:00:00||3785||3785||3785||3785|0
1742907900000|2025-03-25 13:05:00|3797|3784.5|3795.5|3784.5|3797|3784.5|3795.5|3784|0
1742908200000|2025-03-25 13:10:00|3794.5|3784|3793.5|3782.5|3794.5|3784|3793.5|3782|0
1742908800000|2025-03-25 13:20:00||3782||3782.5||3782.5||3782|0
1742909100000|2025-03-25 13:25:00|3792.5|3782|3790.5|3779.5|3792.5|3782|3790.5|3779|0
1742909400000|2025-03-25 13:30:00||3779||3779||3779||3778.5|0
1742910000000|2025-03-25 13:40:00|3789.5|3778.5|3787.5|3776|3789.5|3779|3787.5|3775.5|0
1742910300000|2025-03-25 13:45:00|3786.5|3775.5|3784.5|3773|3786.5|3775.5|3784.5|3773|0
1742910600000|2025-03-25 13:50:00|3783.5|3772.5|3783.5|3772.5|3783.5|3772.5|3783.5|3772|0
1742910900000|2025-03-25 13:55:00|3785|3773|3785|3772.5|3785|3774.5|3785|3772.5|0
1742911200000|2025-03-25 14:00:00|3784.5|3772|3780.5|3769.5|3784.5|3772|3780.5|3769|0
1742911500000|2025-03-25 14:05:00|3781|3770|3783|3773.5|3783|3773.5|3780.5|3770|0
1742911800000|2025-03-25 14:10:00|3782.5|3774.5|3785.5|3775.5|3785.5|3775.5|3782.5|3774.5|0
1742912100000|2025-03-25 14:15:00||3775||3775.5||3775.5||3775|0
1742912400000|2025-03-25 14:20:00|3784.5|3775|3784.5|3773.5|3784.5|3775|3784.5|3773.5|0
1742912700000|2025-03-25 14:25:00|3784|3773|3783.5|3772.5|3784|3773|3783.5|3772|0
1742913000000|2025-03-25 14:30:00||3772||3772||3772.5||3772|0
1742913300000|2025-03-25 14:35:00||3772.5||3772.5||3772.5||3772.5|0
1742913900000|2025-03-25 14:45:00|3784|3773.5|3784.5|3775.5|3784.5|3775.5|3784|3773.5|0
1742914500000|2025-03-25 14:55:00|3789|3748|3787.5|3773.5|3793|3773.5|3787.5|3748|0
1742914800000|2025-03-25 15:00:00||3774||3776.5||3776.5||3774|0
1742915100000|2025-03-25 15:05:00||3776||3776.5||3776.5||3776|0
1742915400000|2025-03-25 15:10:00|3786.5|3776|3784.5|3773.5|3786.5|3776|3784.5|3773|0
1742915700000|2025-03-25 15:15:00|3783.5|3773|3782.5|3772|3783.5|3773|3782.5|3771.5|0
1742916000000|2025-03-25 15:20:00||3771.5||3772||3772||3771.5|0
1742916600000|2025-03-25 15:30:00||3771.5||3771.5||3772||3771|0
1742916900000|2025-03-25 15:35:00||3771||3771.5||3771.5||3771|0
1742918100000|2025-03-25 15:55:00|3788|3744|3784.5|3770.5|3792|3770.5|3784.5|3744|0
1742918400000|2025-03-25 16:00:00||3771||3772.5||3772.5||3771|0
1742918700000|2025-03-25 16:05:00||3773||3773.5||3773.5||3773|0
1742919000000|2025-03-25 16:10:00||3774.5||3774.5||3774.5||3774.5|0
1742919600000|2025-03-25 16:20:00|3785|3775|3785.5|3776.5|3785.5|3776.5|3785|3775|0
1742919900000|2025-03-25 16:25:00|3786||3786.5||3786.5||3786||0
1742920200000|2025-03-25 16:30:00|3813|3775|3807|3756|3818|3775|3798|3748|0
1742920500000|2025-03-25 16:35:00|3806|3757|3807|3759|3819|3766|3799|3757|0
1742920800000|2025-03-25 16:40:00|3806|3759.5|3819|3749|3819|3766|3801|3749|0
1742921400000|2025-03-25 16:50:00|3842|3728.5|3820|3750|3842|3750|3820|3728.5|0
1742922900000|2025-03-25 17:15:00|3842||3842||3842||3842||0
1742972400000|2025-03-26 07:00:00|3842|3750|3842|3750|3842|3750|3842|3750|0
1742975100000|2025-03-26 07:45:00|3836|3750.5|3836|3750.5|3836|3750.5|3836|3750.5|0
1742975400000|2025-03-26 07:50:00|3835.5|3750|3833.5|3713|3835.5|3750|3833.5|3691.5|0
1742975700000|2025-03-26 07:55:00|3833|3719|3817.5|3750.5|3833|3750.5|3817.5|3719|0
1742976000000|2025-03-26 08:00:00|3817|3751|3810|3747|3817|3770|3804|3747|0
1742976300000|2025-03-26 08:05:00|3804|3741|3803.5|3739|3804|3741|3803.5|3732|0
1742976600000|2025-03-26 08:10:00|3798|3733|3791|3732|3798|3733|3791|3732|0
1742976900000|2025-03-26 08:15:00|3785.5|3726|3785|3725.5|3785.5|3726|3785|3725.5|0
1742977200000|2025-03-26 08:20:00||3719.5||3725.5||3725.5||3719|0
1742978100000|2025-03-26 08:35:00|3779|3719.5|3778.5|3713.5|3779|3719.5|3778.5|3713.5|0
1742978400000|2025-03-26 08:40:00|3772.5|3713|3772|3706.5|3772.5|3713|3772|3706.5|0
1742978700000|2025-03-26 08:45:00|3766.5|3700.5|3738|3724|3766.5|3724|3738|3700|0
1742979000000|2025-03-26 08:50:00|3737.5|3725|3736.5|3729.5|3737.5|3731.5|3736.5|3725|0
1742979300000|2025-03-26 08:55:00|3739|3730|3740|3730.5|3740.5|3730.5|3739|3730|0
1742979600000|2025-03-26 09:00:00|3739|3730|3736.5|3725.5|3739|3730|3736.5|3725|0
1742979900000|2025-03-26 09:05:00|3737|3725|3738.5|3729.5|3738.5|3729.5|3737|3725|0
1742980200000|2025-03-26 09:10:00||3729||3728.5||3729||3728|1
1742980500000|2025-03-26 09:15:00|3737.5|3728|3736.5|3724|3737.5|3728|3736.5|3724|0
1742980800000|2025-03-26 09:20:00|3736||3735.5||3736||3735.5||0
1742981100000|2025-03-26 09:25:00||3722.5||3725.5||3725.5||3722.5|0
1742981400000|2025-03-26 09:30:00|3736|3726|3738.5|3729.5|3738.5|3729.5|3736|3726|0
1742981700000|2025-03-26 09:35:00||3729||3729.5||3729.5||3729|0
1742982000000|2025-03-26 09:40:00|3739|3729|3738.5|3726.5|3739|3736.5|3738.5|3726|7
1742982300000|2025-03-26 09:45:00||3727.5||3728.5||3728.5||3727.5|0
1742982600000|2025-03-26 09:50:00|3739|3729.5|3739|3730.5|3739.5|3730.5|3739|3729.5|0
1742982900000|2025-03-26 09:55:00||3730||3727.5||3730.5||3727.5|0
1742983200000|2025-03-26 10:00:00||3727||3726.5||3727||3726.5|0
1742983500000|2025-03-26 10:05:00|3737.5|3726|3736.5|3724.5|3737.5|3726.5|3736.5|3724.5|0
1742983800000|2025-03-26 10:10:00|3736|3724|3734.5|3723.5|3736|3724.5|3734.5|3723|0
1742984100000|2025-03-26 10:15:00||3724||3725.5||3725.5||3724|0
1742984400000|2025-03-26 10:20:00|3735|3726.5|3734.5|3726.5|3735|3726.5|3734.5|3726|0
1742984700000|2025-03-26 10:25:00||3726||3724.5||3726.5||3724.5|0
1742985000000|2025-03-26 10:30:00||3724||3724.5||3724.5||3724|0
1742985300000|2025-03-26 10:35:00|3735|3725|3740|3731.5|3740.5|3731.5|3735|3725|0
1742985900000|2025-03-26 10:45:00|3740.5|3732|3741.5|3732.5|3742|3732.5|3740.5|3732|0
1742986200000|2025-03-26 10:50:00|3742|3733.5|3742|3733.5|3742|3733.5|3741.5|3733.5|0
1742986500000|2025-03-26 10:55:00|3743|3734|3742.5|3734.5|3743|3734.5|3742.5|3734|0
1742986800000|2025-03-26 11:00:00|3743||3743.5||3744||3743||0
1742987400000|2025-03-26 11:10:00||3734||3733.5||3734||3733|0
1742987700000|2025-03-26 11:15:00|3744|3734|3743.5|3734.5|3744|3734.5|3743.5|3734|0
1742988300000|2025-03-26 11:25:00|3751|3730|3746.5|3731|3751|3731|3746.5|3713.5|0
1742988600000|2025-03-26 11:30:00||3732||3732.5||3732.5||3732|0
1742988900000|2025-03-26 11:35:00|3745.5||3745.5||3745.5||3745.5||0
1742989200000|2025-03-26 11:40:00||3733.5||3735.5||3735.5||3733.5|0
1742989500000|2025-03-26 11:45:00||3736||3736.5||3736.5||3736|0
1742990100000|2025-03-26 11:55:00||3736||3735.5||3736||3735|0
1742990400000|2025-03-26 12:00:00|3772|3708|3746.5|3731.5|3772|3731.5|3746.5|3708|0
1742990700000|2025-03-26 12:05:00|3745.5|3732|3744.5|3732.5|3745.5|3732.5|3744.5|3732|0
1742991000000|2025-03-26 12:10:00|3743.5|3732|3742.5|3731.5|3743.5|3732|3742.5|3731.5|0
1742991600000|2025-03-26 12:20:00|3768|3707|3744.5|3732.5|3768|3732.5|3744.5|3707|0
1742991900000|2025-03-26 12:25:00||3732||3732||3732||3732|0
1742992200000|2025-03-26 12:30:00||3732.5||3732.5||3732.5||3732.5|0
1742993100000|2025-03-26 12:45:00||3733||3733.5||3733.5||3733|0
1742993700000|2025-03-26 12:55:00|3752|3708.5|3747.5|3731.5|3752|3731.5|3747.5|3708.5|0
1742994000000|2025-03-26 13:00:00|3747||3744.5||3747||3744.5||0
1742994300000|2025-03-26 13:05:00||3732||3734.5||3734.5||3732|0
1742994900000|2025-03-26 13:15:00||3734||3734||3734.5||3734|0
1742995200000|2025-03-26 13:20:00|3743.5|3734.5|3741.5|3730|3743.5|3734.5|3741.5|3729.5|0
1742995500000|2025-03-26 13:25:00||3729.5||3729.5||3730||3729|0
1742995800000|2025-03-26 13:30:00|3740.5|3729|3740.5|3728.5|3740.5|3729.5|3740.5|3728|1
1742996100000|2025-03-26 13:35:00||3729||3729.5||3729.5||3729|1
1742996400000|2025-03-26 13:40:00|3739.5|3729|3735.5|3724|3739.5|3729.5|3735.5|3723.5|0
1742996700000|2025-03-26 13:45:00|3734.5|3723.5|3728.5|3717.5|3734.5|3723.5|3728.5|3717|2
1742997000000|2025-03-26 13:50:00|3727.5|3717|3726.5|3715|3727.5|3717.5|3726.5|3714.5|0
1742997300000|2025-03-26 13:55:00|3726|3714.5|3722.5|3711|3726|3714.5|3722.5|3710.5|0
1742997600000|2025-03-26 14:00:00|3723|3712|3727.5|3718.5|3728|3718.5|3723|3712|4
1742997900000|2025-03-26 14:05:00|3728|3719.5|3730.5|3720.5|3730.5|3720.5|3727.5|3719.5|0
1742998200000|2025-03-26 14:10:00|3731|3721.5|3732.5|3724.5|3733|3724.5|3731|3721.5|0
1742998500000|2025-03-26 14:15:00|3733|3724|3732.5|3723.5|3733|3724|3732.5|3723.5|0
1742998800000|2025-03-26 14:20:00||3723||3722.5||3723||3722|0
1742999100000|2025-03-26 14:25:00||3723||3723.5||3723.5||3723|0
1742999400000|2025-03-26 14:30:00|3733|3724|3735|3726.5|3735|3726.5|3733|3724|0
1742999700000|2025-03-26 14:35:00|3735.5|3727.5|3738|3729.5|3738.5|3729.5|3735.5|3727.5|0
1743000000000|2025-03-26 14:40:00|3738.5||3738||3738.5||3738||0
1743000300000|2025-03-26 14:45:00||3729||3726.5||3729||3726|0
1743000600000|2025-03-26 14:50:00|3738.5|3727|3739.5|3730.5|3740|3730.5|3738.5|3727|0
1743000900000|2025-03-26 14:55:00|3740||3740||3740||3740||0
1743001200000|2025-03-26 15:00:00|3740.5|3731.5|3741|3732.5|3741.5|3732.5|3740|3731.5|0
1743001800000|2025-03-26 15:10:00||3732||3731.5||3732||3731.5|0
1743002100000|2025-03-26 15:15:00||3731||3730.5||3731||3730.5|0
1743002400000|2025-03-26 15:20:00||3730||3729.5||3730||3729.5|0
1743002700000|2025-03-26 15:25:00|3739.5|3729|3738.5|3727.5|3739.5|3729.5|3738.5|3727|0
1743003000000|2025-03-26 15:30:00|||||||||1
1743003300000|2025-03-26 15:35:00||3727||3727.5||3727.5||3727|0
1743003900000|2025-03-26 15:45:00|3737.5|3727|3734.5|3723.5|3737.5|3727|3734.5|3723.5|0
1743004200000|2025-03-26 15:50:00|3733.5|3723|3732.5|3721.5|3733.5|3723|3732.5|3721.5|0
1743004500000|2025-03-26 15:55:00|3731.5|3720.5|3726.5|3716|3731.5|3720.5|3726.5|3715.5|2
1743004800000|2025-03-26 16:00:00|3726|3715.5|3720.5|3710|3726|3715.5|3720.5|3709.5|0
1743005400000|2025-03-26 16:10:00|3720|3709.5|3718.5|3707|3720|3709.5|3718.5|3706.5|0
1743005700000|2025-03-26 16:15:00|3717.5|3706.5|3716.5|3705|3717.5|3707|3716.5|3704.5|0
1743006000000|2025-03-26 16:20:00||3704.5||3705||3705||3704.5|0
1743006600000|2025-03-26 16:30:00|3740|3677|3730|3686|3743|3692|3723|3673|0
1743006900000|2025-03-26 16:35:00|3729.5|3686.5|3743.5|3673|3743.5|3690|3725|3673|0
1743007800000|2025-03-26 16:50:00|3761|3648|3739.5|3669|3761|3669|3739.5|3648|0
1743008100000|2025-03-26 16:55:00|3761||3761||3761||3761||0
1743058800000|2025-03-27 07:00:00|3761|3669|3761|3669|3761|3669|3761|3669|0
1743061800000|2025-03-27 07:50:00|3725.5|3614|3725.5|3614|3725.5|3614|3725.5|3614|0
1743062100000|2025-03-27 07:55:00|3719|3620.5|3708|3638|3719|3638|3699.5|3620.5|0
1743062400000|2025-03-27 08:00:00|3706.5|3642|3696.5|3634|3730|3642|3696.5|3610|0
1743063000000|2025-03-27 08:10:00|3682|3680.5|3685.5|3627.5|3692|3680.5|3682|3627.5|0
1743063300000|2025-03-27 08:15:00|3691.5|3628|3684.5|3657|3717.5|3658|3673|3628|0
1743063600000|2025-03-27 08:20:00|3683.5|3658|3669.5|3661.5|3687|3661.5|3669.5|3657|0
1743063900000|2025-03-27 08:25:00|3668.5|3662|3668.5|3658.5|3668.5|3662|3665.5|3654|2
1743064200000|2025-03-27 08:30:00|3669|3659.5|3670.5|3660.5|3671.5|3661.5|3669|3659.5|0
1743064800000|2025-03-27 08:40:00|3671|3661.5|3671.5|3662.5|3672|3662.5|3670.5|3661.5|0
1743065100000|2025-03-27 08:45:00||3662||3662.5||3665||3661|1
1743065400000|2025-03-27 08:50:00|3670.5|3662|3670.5|3659.5|3670.5|3662.5|3670.5|3659.5|0
1743065700000|2025-03-27 08:55:00|3671|3660|3676.5|3666.5|3677|3666.5|3671|3660|0
1743066000000|2025-03-27 09:00:00|3677|3667|3676.5|3666.5|3677|3667.5|3676.5|3666.5|0
1743066600000|2025-03-27 09:10:00|3675.5|3666|3674.5|3663.5|3675.5|3666|3674.5|3663.5|0
1743066900000|2025-03-27 09:15:00|3674||3673.5||3674||3673.5||0
1743067200000|2025-03-27 09:20:00|3673|3663|3669.5|3659.5|3673|3663|3669.5|3659|0
1743067500000|2025-03-27 09:25:00|3670|3660.5|3673.5|3663.5|3673.5|3663.5|3670|3660.5|0
1743067800000|2025-03-27 09:30:00||3664||3664.5||3664.5||3664|0
1743068100000|2025-03-27 09:35:00||3664||3661.5||3664||3661.5|0
1743068400000|2025-03-27 09:40:00|3673||3672.5||3673||3672.5||0
1743069000000|2025-03-27 09:50:00|3673|3662|3672.5|3663.5|3673|3663.5|3672.5|3662|0
1743069300000|2025-03-27 09:55:00|3673|3664|3674.5|3665.5|3674.5|3665.5|3673|3664|0
1743069600000|2025-03-27 10:00:00|3675||3674.5||3675||3674.5||0
1743069900000|2025-03-27 10:05:00|3675||3674.5||3675||3674.5||0
1743070200000|2025-03-27 10:10:00|3675|3641|3682|3653|3682|3654|3674.5|3641|0
1743070500000|2025-03-27 10:15:00|3681|3654|3672.5|3660.5|3682|3660.5|3672.5|3651|0
1743070800000|2025-03-27 10:20:00|3672||3671.5||3672||3671.5||0
1743071100000|2025-03-27 10:25:00|3671|3660|3670.5|3659.5|3671|3660.5|3670.5|3659|0
1743071400000|2025-03-27 10:30:00||3659||3659.5||3659.5||3659|0
1743071700000|2025-03-27 10:35:00||3660||3661.5||3661.5||3660|0
1743072000000|2025-03-27 10:40:00|3671|3662|3671.5|3662.5|3671.5|3662.5|3671|3662|0
1743072300000|2025-03-27 10:45:00|3670.5|3662|3670.5|3660.5|3670.5|3662|3670.5|3660|0
1743072600000|2025-03-27 10:50:00|3669.5|3660|3668.5|3658|3669.5|3660.5|3668.5|3657.5|0
1743072900000|2025-03-27 10:55:00||3657.5||3658||3658||3657.5|0
1743073200000|2025-03-27 11:00:00||3657.5||3658||3658||3657.5|0
1743073800000|2025-03-27 11:10:00|3668|3657.5|3664.5|3654.5|3668|3657.5|3664.5|3654|0
1743074700000|2025-03-27 11:25:00|3670|3628|3665.5|3650.5|3670|3650.5|3665.5|3628|0
1743075000000|2025-03-27 11:30:00||3651||3655.5||3655.5||3651|0
1743075300000|2025-03-27 11:35:00|3666|3656.5|3666|3656.5|3666.5|3656.5|3666|3656.5|0
1743075900000|2025-03-27 11:45:00||3656||3656.5||3656.5||3656|0
1743076200000|2025-03-27 11:50:00|3666.5|3657|3666.5|3657.5|3667|3657.5|3666.5|3657|0
1743076500000|2025-03-27 11:55:00|3667||3666.5||3667||3666.5||0
1743076800000|2025-03-27 12:00:00|3672|3655|3670.5|3656.5|3681|3656.5|3670.5|3629.5|0
1743077100000|2025-03-27 12:05:00|3670||3668.5||3670||3668.5||0
1743078300000|2025-03-27 12:25:00||3656||3654||3656||3654|0
1743078600000|2025-03-27 12:30:00|3668|3654.5|3667.5|3656.5|3668|3656.5|3667.5|3654.5|0
1743079200000|2025-03-27 12:40:00|3667|3656|3664.5|3654|3667|3656|3664.5|3653.5|0
1743079500000|2025-03-27 12:45:00||3653.5||3652||3653.5||3651.5|0
1743079800000|2025-03-27 12:50:00||3651.5||3649.5||3652||3649|0
1743080100000|2025-03-27 12:55:00|3662|3649|3659.5|3649|3662|3649|3659.5|3648.5|0
1743080400000|2025-03-27 13:00:00|3660|3650|3660|3650.5|3660|3650.5|3659.5|3650|0
1743080700000|2025-03-27 13:05:00|3659.5||3659.5||3659.5||3659.5||0
1743081000000|2025-03-27 13:10:00|3660|3651|3660.5|3651.5|3661|3651.5|3660|3651|0
1743081300000|2025-03-27 13:15:00|3661||3660.5||3661||3660.5||0
1743081600000|2025-03-27 13:20:00||3651||3651.5||3651.5||3651|0
1743082200000|2025-03-27 13:30:00|3661|3652|3661.5|3652.5|3662|3652.5|3660.5|3652|0
1743082500000|2025-03-27 13:35:00||3652||3651.5||3652||3651.5|0
1743082800000|2025-03-27 13:40:00|3661|3651|3660.5|3650.5|3661|3651|3660.5|3650|0
1743083100000|2025-03-27 13:45:00|3661|3651|3666.5|3657.5|3666.5|3657.5|3660.5|3651|0
1743083400000|2025-03-27 13:50:00|3667|3658.5|3672.5|3663.5|3673|3663.5|3666.5|3658.5|0
1743083700000|2025-03-27 13:55:00|3673|3663|3673|3661|3673|3663.5|3673|3661|0
1743084000000|2025-03-27 14:00:00|3673.5|3660.5|3673.5|3658.5|3681|3660.5|3673|3637|0
1743084300000|2025-03-27 14:05:00|3673|3659|3672.5|3659.5|3673|3659.5|3672.5|3659|0
1743084600000|2025-03-27 14:10:00|3672|3635|3678.5|3663.5|3682|3663.5|3671.5|3635|0
1743084900000|2025-03-27 14:15:00|3678|3664|3677.5|3664.5|3678|3664.5|3677.5|3664|0
1743085200000|2025-03-27 14:20:00|3677||3675.5||3677||3675.5||0
1743085800000|2025-03-27 14:30:00|3676|3665|3676|3666.5|3676|3666.5|3675.5|3665|0
1743086100000|2025-03-27 14:35:00|3676.5|3667|3681|3671.5|3681.5|3671.5|3676.5|3667|0
1743086400000|2025-03-27 14:40:00|3681.5|3672.5|3681.5|3672.5|3682|3672.5|3681|3672.5|0
1743086700000|2025-03-27 14:45:00||3672||3672||3672.5||3672|0
1743087000000|2025-03-27 14:50:00||3672.5||3669.5||3672.5||3669.5|0
1743087300000|2025-03-27 14:55:00||3670||3670.5||3670.5||3670|0
1743087600000|2025-03-27 15:00:00|3682|3671|3681.5|3672.5|3682|3672.5|3681.5|3671|0
1743087900000|2025-03-27 15:05:00|3682||3681.5||3682||3681.5||0
1743088200000|2025-03-27 15:10:00|3682|3673|3683|3675.5|3683|3675.5|3681.5|3673|0
1743088500000|2025-03-27 15:15:00|3682.5||3683||3683||3682.5||0
1743088800000|2025-03-27 15:20:00|3682.5||3682.5||3683||3682.5||0
1743089100000|2025-03-27 15:25:00|3683|3675|3682.5|3675.5|3683|3675.5|3682.5|3675|0
1743089400000|2025-03-27 15:30:00||3675||3672.5||3675||3672|1
1743089700000|2025-03-27 15:35:00|3682|3672|3680.5|3665.5|3683|3672|3680.5|3649|0
1743090000000|2025-03-27 15:40:00||3666||3666.5||3666.5||3666|0
1743090300000|2025-03-27 15:45:00|3680||3678.5||3680||3678.5||0
1743090600000|2025-03-27 15:50:00||3667||3667.5||3667.5||3667|0
1743091200000|2025-03-27 16:00:00|3678|3667|3677.5|3667.5|3678|3667.5|3677.5|3667|0
1743092100000|2025-03-27 16:15:00|3678|3668|3677.5|3668.5|3678|3668.5|3677.5|3668|0
1743092400000|2025-03-27 16:20:00|3678|3669|3678.5|3669.5|3678.5|3669.5|3678|3669|0
1743092700000|2025-03-27 16:25:00||3669||3668.5||3669.5||3668.5|0
1743093000000|2025-03-27 16:30:00|3682|3639|3683|3648|3683|3657|3682|3636|0
1743093300000|2025-03-27 16:35:00||3648.5||3637.5||3650||3637.5|0
1743094500000|2025-03-27 16:55:00|3682.5|3609|3683|3629.5|3683|3629.5|3682.5|3609|0
1743094800000|2025-03-27 17:00:00|3682.5||3683||3683||3682.5||0
1743095400000|2025-03-27 17:10:00||3609||3609||3609||3609|0
1743145200000|2025-03-28 07:00:00|3683|3609|3683|3609|3683|3609|3683|3609|0
1743147900000|2025-03-28 07:45:00|3696.5|3610.5|3696.5|3610.5|3696.5|3610.5|3696.5|3610.5|0
1743148200000|2025-03-28 07:50:00|3696|3604.5|3696|3598|3696|3604.5|3696|3585.5|0
1743148500000|2025-03-28 07:55:00|3695.5|3592|3667.5|3615.5|3695.5|3615.5|3667.5|3590|0
1743148800000|2025-03-28 08:00:00|3667|3616|3663|3616|3679|3629.5|3663|3608|0
1743149100000|2025-03-28 08:05:00|3662.5|3617|3656.5|3647|3677|3647|3655|3617|0
1743149400000|2025-03-28 08:10:00|3660.5|3648|3666.5|3655.5|3666.5|3655.5|3659.5|3648|1
1743149700000|2025-03-28 08:15:00|3667.5|3656|3667.5|3658.5|3668.5|3658.5|3666.5|3656|0
1743150000000|2025-03-28 08:20:00|3667|3657.5|3665.5|3653.5|3667|3657.5|3665.5|3653.5|0
1743150300000|2025-03-28 08:25:00|3665|3652.5|3662.5|3651|3665|3652.5|3662.5|3651|0
1743150600000|2025-03-28 08:30:00|3662|3651.5|3658.5|3647|3662|3651.5|3658.5|3647|0
1743150900000|2025-03-28 08:35:00|3659|3648|3663.5|3653.5|3663.5|3653.5|3658.5|3648|0
1743151200000|2025-03-28 08:40:00|3664|3654|3667.5|3657.5|3667.5|3657.5|3664|3654|0
1743151800000|2025-03-28 08:50:00|3668.5|3658|3670|3660.5|3670|3660.5|3668|3658|0
1743152100000|2025-03-28 08:55:00|3670.5|3661|3670.5|3661.5|3671|3661.5|3670.5|3661|0
1743152400000|2025-03-28 09:00:00||3661||3660.5||3661||3660.5|0
1743153000000|2025-03-28 09:10:00|3671|3661|3672|3662.5|3672|3662.5|3670.5|3661|0
1743153300000|2025-03-28 09:15:00|3671.5|3636|3682|3653|3697|3657|3671.5|3636|0
1743153600000|2025-03-28 09:20:00|3683|3654|3670.5|3659.5|3683|3660.5|3670.5|3651|0
1743153900000|2025-03-28 09:25:00|3670|3659|3666.5|3656|3670|3659|3666.5|3655.5|0
1743154200000|2025-03-28 09:30:00|3666|3655.5|3665.5|3654|3666|3656|3665.5|3653.5|0
1743154500000|2025-03-28 09:35:00|3665|3655|3663.5|3652.5|3665|3655.5|3663.5|3652|0
1743154800000|2025-03-28 09:40:00|3663|3652|3662.5|3652|3663|3652|3662.5|3651.5|0
1743155100000|2025-03-28 09:45:00|3662|3651.5|3656.5|3646.5|3662|3651.5|3656.5|3646|0
1743155400000|2025-03-28 09:50:00||3646||3646||3646||3645.5|0
1743155700000|2025-03-28 09:55:00|3656|3645.5|3655.5|3644.5|3656|3645.5|3655.5|3644|0
1743156000000|2025-03-28 10:00:00||3645||3645.5||3645.5||3645|0
1743156600000|2025-03-28 10:10:00|3656|3646|3656.5|3647.5|3657|3647.5|3656|3646|0
1743156900000|2025-03-28 10:15:00|3657|3648|3658.5|3649.5|3659|3649.5|3657|3648|0
1743157200000|2025-03-28 10:20:00|3659|3650.5|3661.5|3652.5|3662|3652.5|3658.5|3650.5|0
1743157800000|2025-03-28 10:30:00|3672|3625.5|3666.5|3652.5|3672|3652.5|3666.5|3625.5|0
1743158100000|2025-03-28 10:35:00||3653||3656.5||3656.5||3653|0
1743158400000|2025-03-28 10:40:00|3667|3657|3668.5|3659.5|3669|3659.5|3667|3657|0
1743159000000|2025-03-28 10:50:00|3667.5|3659|3665.5|3655.5|3667.5|3659|3665.5|3655|0
1743159300000|2025-03-28 10:55:00|3664.5|3655|3664.5|3653.5|3664.5|3655|3664.5|3653|0
1743159600000|2025-03-28 11:00:00|3664|3653|3663.5|3652.5|3664|3653|3663.5|3652.5|0
1743159900000|2025-03-28 11:05:00|3662.5|3652|3661.5|3650.5|3662.5|3652.5|3661.5|3650|0
1743160500000|2025-03-28 11:15:00|3662|3651|3661.5|3652.5|3662|3652.5|3661.5|3651|0
1743161100000|2025-03-28 11:25:00|3662|3653|3662.5|3653.5|3663|3653.5|3662|3653|0
1743161700000|2025-03-28 11:35:00|3671|3629|3666.5|3653.5|3671|3653.5|3666.5|3629|0
1743162000000|2025-03-28 11:40:00||3654||3654.5||3654.5||3654|0
1743162300000|2025-03-28 11:45:00||3655||3655.5||3655.5||3655|0
1743162600000|2025-03-28 11:50:00|3665.5|3655|3665.5|3655.5|3665.5|3655.5|3665.5|3655|0
1743163200000|2025-03-28 12:00:00|3690|3628|3669.5|3656.5|3690|3656.5|3669.5|3628|0
1743163500000|2025-03-28 12:05:00|3669||3667.5||3669||3667.5||0
1743163800000|2025-03-28 12:10:00|3667|3656|3666.5|3656.5|3667|3656.5|3666.5|3656|0
1743164100000|2025-03-28 12:15:00||3656||3656.5||3656.5||3656|0
1743164400000|2025-03-28 12:20:00|3665.5|3656|3665.5|3655|3665.5|3656|3665.5|3655|0
1743164700000|2025-03-28 12:25:00|3664.5|3655.5|3666.5|3643.5|3685|3655.5|3664.5|3626|0
1743165000000|2025-03-28 12:30:00|3664|3644|3659.5|3647.5|3664|3647.5|3659.5|3644|0
1743165300000|2025-03-28 12:35:00|3659|3647|3656.5|3646.5|3659|3647|3656.5|3646.5|0
1743165600000|2025-03-28 12:40:00||3646||3646.5||3646.5||3646|0
1743165900000|2025-03-28 12:45:00|3657|3647|3657.5|3647.5|3657.5|3647.5|3657|3647|0
1743166200000|2025-03-28 12:50:00|3658|3648.5|3659.5|3649.5|3659.5|3649.5|3657.5|3648.5|0
1743166500000|2025-03-28 12:55:00|3660|3650.5|3660.5|3651|3661|3651.5|3659.5|3650.5|0
1743166800000|2025-03-28 13:00:00|3659.5|3651.5|3657.5|3646.5|3659.5|3651.5|3657.5|3646.5|0
1743167100000|2025-03-28 13:05:00|3658|3647.5|3670.5|3661|3671.5|3661|3658|3647.5|0
1743167400000|2025-03-28 13:10:00|3671|3660|3671|3661.5|3671|3661.5|3671|3659.5|0
1743167700000|2025-03-28 13:15:00|3671.5|3662.5|3675|3665.5|3675.5|3665.5|3671|3662.5|0
1743168000000|2025-03-28 13:20:00||3665||3665.5||3665.5||3665|0
1743168300000|2025-03-28 13:25:00|3674|3665|3671.5|3660.5|3674|3665|3671.5|3660.5|0
1743168600000|2025-03-28 13:30:00|3672|3661|3672.5|3663.5|3673|3663.5|3671.5|3661|0
1743168900000|2025-03-28 13:35:00|3673|3663|3673.5|3663.5|3673.5|3663.5|3673|3661.5|0
1743169200000|2025-03-28 13:40:00|3673|3663|3669.5|3658.5|3673|3663|3669.5|3658.5|0
1743169500000|2025-03-28 13:45:00|3669|3658|3666.5|3655|3669|3658|3666.5|3655|0
1743169800000|2025-03-28 13:50:00|3666|3654|3662.5|3651.5|3666|3654.5|3662.5|3651|0
1743170100000|2025-03-28 13:55:00|3662|3651|3659.5|3645|3662|3651|3659.5|3645|0
1743170400000|2025-03-28 14:00:00|3659|3644.5|3658.5|3646.5|3659|3646.5|3658.5|3643|0
1743170700000|2025-03-28 14:05:00|3658|3646|3653.5|3642.5|3658|3646|3653.5|3642|0
1743171000000|2025-03-28 14:10:00|3653|3642|3651.5|3640.5|3653|3642|3651.5|3640|0
1743171300000|2025-03-28 14:15:00|3651|3640|3648.5|3637.5|3651|3640|3648.5|3637|0
1743171600000|2025-03-28 14:20:00|3645|3638.5|3650.5|3641.5|3651|3641.5|3644|3638.5|1
1743172200000|2025-03-28 14:30:00|3649.5|3641|3644.5|3633|3649.5|3641|3644.5|3632.5|0
1743172500000|2025-03-28 14:35:00|3643.5|3632.5|3643.5|3633.5|3643.5|3633.5|3643.5|3632|0
1743172800000|2025-03-28 14:40:00|3644|3634|3643.5|3634.5|3644|3634.5|3643.5|3634|0
1743173100000|2025-03-28 14:45:00|3642.5|3634|3642.5|3631|3642.5|3634|3642.5|3631|0
1743173400000|2025-03-28 14:50:00||3631.5||3631.5||3631.5||3631|0
1743173700000|2025-03-28 14:55:00|3641.5|3631|3639.5|3629|3641.5|3631|3639.5|3628.5|0
1743174000000|2025-03-28 15:00:00|3638.5|3628.5|3634.5|3623.5|3638.5|3628.5|3634.5|3623|0
1743174300000|2025-03-28 15:05:00||3625.5||3627||3627||3625.5|0
1743174600000|2025-03-28 15:10:00|3635|3627.5|3642.5|3633.5|3642.5|3635.5|3635|3627.5|0
1743174900000|2025-03-28 15:15:00|3643|3633|3643.5|3634.5|3644|3634.5|3643|3632|0
1743175200000|2025-03-28 15:20:00||3634||3634.5||3634.5||3634|0
1743175500000|2025-03-28 15:25:00|3644|3635|3649|3640.5|3649|3640.5|3643.5|3635|0
1743175800000|2025-03-28 15:30:00|3649.5|3641.5|3653.5|3644.5|3654|3644.5|3649|3641.5|0
1743176400000|2025-03-28 15:40:00|3652.5|3644|3652.5|3641|3652.5|3644|3652.5|3641|0
1743176700000|2025-03-28 15:45:00|3651.5|3641.5|3649.5|3638.5|3651.5|3641.5|3649.5|3638.5|0
1743177000000|2025-03-28 15:50:00|3648.5|3638|3647.5|3637.5|3648.5|3638.5|3647.5|3637.5|0
1743177300000|2025-03-28 15:55:00|3646.5|3637|3645.5|3634.5|3646.5|3637|3645.5|3634.5|0
1743177600000|2025-03-28 16:00:00|3644.5|3634|3644.5|3634.5|3644.5|3634.5|3644.5|3634|0
1743177900000|2025-03-28 16:05:00|3645|3635|3645.5|3636.5|3646|3636.5|3644.5|3635|0
1743178500000|2025-03-28 16:15:00|3644.5|3636|3644.5|3634|3644.5|3636|3644.5|3634|0
1743178800000|2025-03-28 16:20:00|3643.5|3634.5|3642.5|3632|3643.5|3634.5|3642.5|3631.5|0
1743179100000|2025-03-28 16:25:00|3642|3631.5|3640.5|3630|3642|3632|3640.5|3629.5|0
1743179400000|2025-03-28 16:30:00|3665|3601|3656|3611|3667|3618|3649|3594|0
1743179700000|2025-03-28 16:35:00|3655.5|3612|3671|3601|3671|3618|3649.5|3601|0
1743180600000|2025-03-28 16:50:00|3694||3694||3694||3694||0
1743400800000|2025-03-31 06:00:00|3699|3606|3699|3606|3699|3606|3699|3606|0
1743403800000|2025-03-31 06:50:00|3674|3551.5|3681|3551.5|3681|3551.5|3674|3551.5|0
1743404100000|2025-03-31 06:55:00|3683|3557.5|3645|3571|3683|3571|3645|3557.5|0
1743404400000|2025-03-31 07:00:00|3638|3565|3618.5|3555.5|3638|3565|3618.5|3555|0
1743404700000|2025-03-31 07:05:00|3624.5|3561|3612|3549|3625|3561.5|3612|3549|0
1743405000000|2025-03-31 07:10:00|3609|3550|3614.5|3553|3638|3571|3591.5|3529.5|0
1743405300000|2025-03-31 07:15:00|3612|3556|3597|3570|3612|3581|3583|3551|12
1743405600000|2025-03-31 07:20:00|3599|3569|3594|3580.5|3599|3583|3594|3569|0
1743405900000|2025-03-31 07:25:00|3593|3581|3594.5|3584.5|3595|3584.5|3592.5|3581|0
1743406200000|2025-03-31 07:30:00|3593.5|3584|3583.5|3573|3593.5|3584|3583.5|3572.5|0
1743406500000|2025-03-31 07:35:00|3584.5|3574|3595|3584.5|3595.5|3585.5|3584.5|3574|0
1743406800000|2025-03-31 07:40:00|3594|3586.5|3593.5|3582.5|3594|3587|3593.5|3582.5|1
1743407100000|2025-03-31 07:45:00|3593|3581.5|3593.5|3583.5|3595|3585.5|3592.5|3581.5|0
1743407400000|2025-03-31 07:50:00|3594|3584|3597|3586.5|3597|3586.5|3593.5|3584|0
1743407700000|2025-03-31 07:55:00|3596.5|3587|3598.5|3589.5|3599|3589.5|3596.5|3587|0
1743408000000|2025-03-31 08:00:00|3599|3590|3599.5|3589|3603.5|3592.5|3599|3589|0
1743408300000|2025-03-31 08:05:00|3598.5|3588.5|3595.5|3585.5|3598.5|3588.5|3595.5|3585|0
1743408600000|2025-03-31 08:10:00|3621|3561|3598.5|3586.5|3621|3586.5|3598.5|3561|0
1743408900000|2025-03-31 08:15:00|3598||3597.5||3598||3597.5||0
1743409200000|2025-03-31 08:20:00|3597|3586|3591.5|3580.5|3597|3586|3591.5|3580.5|0
1743409500000|2025-03-31 08:25:00|3590.5|3580|3591.5|3581.5|3591.5|3581.5|3589.5|3578.5|0
1743409800000|2025-03-31 08:30:00|3592|3582.5|3590.5|3580|3593|3582.5|3590.5|3580|0
1743410100000|2025-03-31 08:35:00|3590|3580.5|3590.5|3580.5|3590.5|3580.5|3589.5|3579|0
1743410400000|2025-03-31 08:40:00||3581||3581||3581.5||3581|0
1743410700000|2025-03-31 08:45:00|3590|3580.5|3592|3582.5|3592|3582.5|3589.5|3579|0
1743411000000|2025-03-31 08:50:00|3592.5|3583|3595.5|3586.5|3595.5|3586.5|3592.5|3583|0
1743411300000|2025-03-31 08:55:00||3586||3584.5||3586||3584.5|0
1743411600000|2025-03-31 09:00:00|3595|3584|3588.5|3578.5|3595|3584|3588.5|3578|0
1743411900000|2025-03-31 09:05:00|3588|3578|3587.5|3577.5|3588|3578|3587.5|3577|0
1743412200000|2025-03-31 09:10:00|3586.5|3577|3586.5|3576|3586.5|3577.5|3586.5|3575.5|0
1743412500000|2025-03-31 09:15:00|3587|3577|3586.5|3577|3587|3577|3586.5|3577|0
1743412800000|2025-03-31 09:20:00||3576.5||3576||3576.5||3576|0
1743413100000|2025-03-31 09:25:00|3587|3577|3588.5|3578.5|3588.5|3578.5|3587|3577|0
1743413400000|2025-03-31 09:30:00|3589|3579|3590.5|3580.5|3590.5|3580.5|3588.5|3579|0
1743413700000|2025-03-31 09:35:00|3590|3580|3595|3566|3615|3580|3589.5|3558|0
1743414000000|2025-03-31 09:40:00|3596|3565|3584.5|3574.5|3596|3575.5|3584.5|3565|0
1743414300000|2025-03-31 09:45:00|3583.5|3573.5|3583.5|3573.5|3583.5|3573.5|3583.5|3573|0
1743414600000|2025-03-31 09:50:00|3583|3573|3578.5|3568|3583|3573|3578.5|3567.5|0
1743414900000|2025-03-31 09:55:00|3577.5|3567.5|3577.5|3569|3577.5|3569.5|3577.5|3566.5|0
1743415200000|2025-03-31 10:00:00|3576.5|3569.5|3571.5|3561.5|3576.5|3569.5|3571.5|3561|4
1743415500000|2025-03-31 10:05:00|3571|3561|3568.5|3558|3571|3561.5|3568.5|3557.5|0
1743415800000|2025-03-31 10:10:00|3567.5|3557.5|3564.5|3554.5|3567.5|3557.5|3564.5|3554|0
1743416100000|2025-03-31 10:15:00|3563.5|3554|3563.5|3555.5|3563.5|3555.5|3563.5|3553|0
1743416400000|2025-03-31 10:20:00|3564|3556|3564.5|3556|3564.5|3556|3563.5|3556|0
1743416700000|2025-03-31 10:25:00|3565||3565.5||3566||3565||0
1743417000000|2025-03-31 10:30:00|3565|3555.5|3563.5|3555.5|3565|3556|3563.5|3555.5|0
1743417300000|2025-03-31 10:35:00||3553||3553||3553||3552.5|1
1743417600000|2025-03-31 10:40:00|3563|3552.5|3553.5|3548.5|3563|3552.5|3553.5|3548|63
1743417900000|2025-03-31 10:45:00|3555.5|3547|3562.5|3552.5|3563|3554.5|3555.5|3547|11
1743418200000|2025-03-31 10:50:00|3561.5|3552|3560.5|3548.5|3561.5|3552.5|3560.5|3548.5|0
1743418500000|2025-03-31 10:55:00|3561|3548|3561|3548|3561|3548|3561|3548|0
1743418800000|2025-03-31 11:00:00|3565|3549|3561.5|3549.5|3585|3549.5|3561.5|3519|0
1743419100000|2025-03-31 11:05:00|3560.5|3549|3560.5|3548.5|3560.5|3549|3560.5|3548.5|0
1743419400000|2025-03-31 11:10:00||3549||3551.5||3551.5||3549|0
1743419700000|2025-03-31 11:15:00|3561|3552|3564|3554.5|3564.5|3556.5|3561|3552|0
1743420000000|2025-03-31 11:20:00||3554||3553.5||3554||3553|0
1743420300000|2025-03-31 11:25:00||3553||3552.5||3553||3552.5|0
1743420600000|2025-03-31 11:30:00||3552||3551.5||3552.5||3551.5|0
1743420900000|2025-03-31 11:35:00||3553.5||3554||3554||3553.5|0
1743421200000|2025-03-31 11:40:00|3564.5|3555|3564|3556.5|3564.5|3556.5|3564|3555|0
1743421500000|2025-03-31 11:45:00|3564.5||3564||3564.5||3564||0
1743421800000|2025-03-31 11:50:00|3564.5|3557.5|3566|3558.5|3566.5|3558.5|3564.5|3557.5|0
1743422100000|2025-03-31 11:55:00|3566.5||3566||3566.5||3566||0
1743422400000|2025-03-31 12:00:00|3566.5|3558|3566|3557.5|3566.5|3558.5|3566|3557.5|0
1743422700000|2025-03-31 12:05:00|3566.5|3558|3567.5|3559.5|3568|3559.5|3566.5|3558|0
1743423000000|2025-03-31 12:10:00||3559||3556||3559.5||3556|0
1743423300000|2025-03-31 12:15:00|3567|3555.5|3561.5|3549.5|3567|3555.5|3561.5|3549|0
1743423600000|2025-03-31 12:20:00||3550||3552.5||3552.5||3550|0
1743423900000|2025-03-31 12:25:00|3562|3553|3565.5|3557.5|3565.5|3557.5|3562|3553|0
1743424200000|2025-03-31 12:30:00||3557||3554.5||3557.5||3554|0
1743424500000|2025-03-31 12:35:00|3566|3555|3568|3559.5|3568|3559.5|3566|3555|0
1743424800000|2025-03-31 12:40:00|3567.5|3560.5|3570.5|3562.5|3570.5|3562.5|3567.5|3560.5|0
1743425100000|2025-03-31 12:45:00|3570|3563.5|3574|3565.5|3574.5|3565.5|3570|3563.5|0
1743425400000|2025-03-31 12:50:00||3565||3562.5||3565||3562.5|0
1743426000000|2025-03-31 13:00:00||3563||3564.5||3564.5||3563|0
1743426300000|2025-03-31 13:05:00|3574.5|3565|3576|3568.5|3576.5|3568.5|3574.5|3565|0
1743426600000|2025-03-31 13:10:00|3576.5|3569.5|3579.5|3571.5|3579.5|3571.5|3576.5|3569.5|0
1743426900000|2025-03-31 13:15:00|3580||3579.5||3580||3579.5||0
1743427200000|2025-03-31 13:20:00||3571||3570.5||3571||3570.5|0
1743427500000|2025-03-31 13:25:00||3570||3568.5||3570.5||3568.5|0
1743427800000|2025-03-31 13:30:00|3579|3569|3573.5|3562.5|3579|3569.5|3570.5|3562.5|3
1743428100000|2025-03-31 13:35:00||3563||3564.5||3564.5||3563|0
1743428400000|2025-03-31 13:40:00|3573|3564|3567.5|3556|3573|3564.5|3567.5|3556|0
1743428700000|2025-03-31 13:45:00|3567|3555.5|3565.5|3556.5|3567|3556.5|3564.5|3553.5|0
1743429000000|2025-03-31 13:50:00|3566|3557.5|3570.5|3561.5|3570.5|3561.5|3566|3557.5|0
1743429300000|2025-03-31 13:55:00|3571|3562.5|3577.5|3568.5|3578|3568.5|3571|3562.5|0
1743429600000|2025-03-31 14:00:00|3578|3569.5|3580.5|3572.5|3581|3572.5|3577.5|3569.5|0
1743429900000|2025-03-31 14:05:00|3581||3581||3581.5||3580.5||0
1743430200000|2025-03-31 14:10:00||3572||3568.5||3572||3568.5|0
1743430500000|2025-03-31 14:15:00|3579.5|3569|3574.5|3563.5|3579.5|3569.5|3574.5|3563|0
1743430800000|2025-03-31 14:20:00|3573.5|3563|3570.5|3559.5|3573.5|3563.5|3570.5|3559|0
1743431100000|2025-03-31 14:25:00|3569.5|3559|3568.5|3554|3569.5|3559.5|3568.5|3554|0
1743431400000|2025-03-31 14:30:00|3569|3555|3577.5|3568.5|3578|3568.5|3569|3554|0
1743432000000|2025-03-31 14:40:00|3576.5|3568|3576.5|3565.5|3576.5|3568|3576.5|3565|0
1743432600000|2025-03-31 14:50:00|3575.5|3565|3575.5|3564.5|3575.5|3565|3575.5|3564|0
1743433200000|2025-03-31 15:00:00|3576|3565|3575.5|3567.5|3576|3567.5|3575.5|3565|0
1743433500000|2025-03-31 15:05:00|3576||3576.5||3577||3575.5||0
1743433800000|2025-03-31 15:10:00|3577|3568.5|3578.5|3567.5|3578.5|3569.5|3577|3567.5|0
1743434400000|2025-03-31 15:20:00||3568||3569.5||3569.5||3568|0
1743435000000|2025-03-31 15:30:00|3606|3567|3591.5|3551.5|3612.5|3567|3584|3537.5|0
1743435300000|2025-03-31 15:35:00|3590|3552|3603.5|3560.5|3603.5|3561|3590|3547.5|0
1743435600000|2025-03-31 15:40:00|3603|3561.5|3602|3553.5|3604.5|3561.5|3596|3553.5|0
1743435900000|2025-03-31 15:45:00|3601.5|3554.5|3604|3556|3604|3561|3596|3553.5|0
1743436200000|2025-03-31 15:50:00|3635.5|3556.5|3635.5|3525.5|3635.5|3558|3635.5|3525.5|0
1743436500000|2025-03-31 15:55:00|3633.5|3523|3633.5|3523|3635.5|3525.5|3633.5|3523|0
1743437100000|2025-03-31 16:05:00|3631.5|3521|3629.5|3519|3631.5|3521|3629.5|3519|0
1743437400000|2025-03-31 16:10:00|3627|3517|3627|3517|3627|3517|3625|3515|0
1743437700000|2025-03-31 16:15:00|3629.5|3519|3631.5|3521|3631.5|3521|3629.5|3519|0
1743438300000|2025-03-31 16:25:00|3633.5|3523|3637.5|3527.5|3637.5|3527.5|3633.5|3523|0
1743438600000|2025-03-31 16:30:00|3635.5|3525.5|3635.5|3525.5|3635.5|3525.5|3635.5|3525.5|0
1743439800000|2025-03-31 16:50:00|3637.5|3527.5|3637.5|3527.5|3637.5|3527.5|3637.5|3527.5|0
1743440100000|2025-03-31 16:55:00|3635.5|3525.5|3633.5|3523|3635.5|3525.5|3633.5|3523|0
1743440400000|2025-03-31 17:00:00|3635.5|3521|3635.5|3525.5|3635.5|3525.5|3635.5|3521|0
1743440700000|2025-03-31 17:05:00|3637.5|3527.5|3640|3529.5|3640|3529.5|3637.5|3527.5|0
1743441300000|2025-03-31 17:15:00|3637.5|3527.5|3635.5|3525.5|3637.5|3527.5|3635.5|3525.5|0
1743441600000|2025-03-31 17:20:00|3633.5|3523.5|3633.5|3523.5|3633.5|3523.5|3633.5|3523.5|0
1743441900000|2025-03-31 17:25:00|3635.5|3525.5|3635.5|3523.5|3635.5|3525.5|3635.5|3523.5|0
1743442200000|2025-03-31 17:30:00||3525.5||3525.5||3525.5||3525.5|0
1743442500000|2025-03-31 17:35:00|3637.5|3527.5|3637.5|3527.5|3637.5|3527.5|3637.5|3527.5|0
1743442800000|2025-03-31 17:40:00|3635|3525.5|3635|3525.5|3635|3525.5|3635|3525.5|0
1743443100000|2025-03-31 17:45:00||3523.5||3523.5||3523.5||3523.5|0
1743443400000|2025-03-31 17:50:00|3637|3525.5|3637|3527.5|3637|3527.5|3637|3525.5|0
1743443700000|2025-03-31 17:55:00|3635|3525.5|3635|3525.5|3635|3525.5|3635|3525.5|0
1743444000000|2025-03-31 18:00:00|3637|3527.5|3639.5|3530|3639.5|3530|3637|3527.5|0
1743444300000|2025-03-31 18:05:00|3641.5|3532|3645.5|3534|3645.5|3534|3641.5|3532|0
1743444600000|2025-03-31 18:10:00|3647.5|3536|3645.5|3534|3647.5|3536|3645.5|3534|0
1743444900000|2025-03-31 18:15:00|3643.5|3536|3646|3536|3646|3536|3643.5|3536|0
1743445200000|2025-03-31 18:20:00|3648||3646||3648||3646||0
1743445500000|2025-03-31 18:25:00||3534||3536||3536||3534|0
1743445800000|2025-03-31 18:30:00|3648|3538|3648|3538|3650|3538|3648|3538|0
1743446100000|2025-03-31 18:35:00|3650||3648||3650||3648||0
1743446400000|2025-03-31 18:40:00|3650||3650||3650||3650||0
1743446700000|2025-03-31 18:45:00|3648|3536|3646|3536|3648|3536|3646|3536|0
1743447000000|2025-03-31 18:50:00|3648|3538|3650|3538|3650|3538|3648|3538|0
1743447300000|2025-03-31 18:55:00|3648|3536|3646|3536|3648|3536|3646|3536|0
1743447600000|2025-03-31 19:00:00|3648|3538|3648|3538|3648|3538|3648|3538|0
1743447900000|2025-03-31 19:05:00|3650|3540.5|3650|3540.5|3650|3540.5|3650|3540.5|0
1743448200000|2025-03-31 19:10:00|3652|3538|3652|3540.5|3652|3540.5|3652|3538|0
1743448500000|2025-03-31 19:15:00|3650||3650||3650||3650||0
1743448800000|2025-03-31 19:20:00|3652|3542.5|3652|3542.5|3652|3542.5|3652|3542.5|0
1743449100000|2025-03-31 19:25:00|3650|3540.5|3648|3536|3650|3540.5|3648|3536|0
1743449400000|2025-03-31 19:30:00|3646|3538|3652|3542.5|3652|3542.5|3646|3538|0
1743449700000|2025-03-31 19:35:00|3650|3540|3652|3540|3652|3540|3650|3540|0
1743450000000|2025-03-31 19:40:00|3654|3542.5|3654|3542.5|3656.5|3546.5|3654|3542.5|0
1743450300000|2025-03-31 19:45:00|3652|3544.5|3654|3542.5|3654|3544.5|3652|3542.5|0
1743450600000|2025-03-31 19:50:00|3656.5|3544.5|3656|3544.5|3656.5|3544.5|3652|3542.5|0
1743450900000|2025-03-31 19:55:00|3654|3542|3650|3540|3656.5|3542|3650|3540|0
1743487200000|2025-04-01 06:00:00|3619.3|3562.3|3648.3|3534.8|3648.3|3564.3|3617.3|3534.8|0
1743489600000|2025-04-01 06:40:00|3638.3|3550.8|3638.3|3550.8|3638.3|3550.8|3638.3|3550.8|0
1743490200000|2025-04-01 06:50:00|3687.8|3546.3|3665.8|3549.3|3687.8|3552.3|3665.8|3546.3|0
1743490500000|2025-04-01 06:55:00|3659.3|3555.8|3644.8|3569.3|3659.3|3581.3|3644.8|3555.8|0
1743490800000|2025-04-01 07:00:00|3643.8|3569.8|3629.8|3596.8|3664.8|3601.8|3624.3|3555.3|0
1743491100000|2025-04-01 07:05:00|3628.8|3597.8|3614.3|3601.3|3628.8|3606.8|3614.3|3597.8|0
1743491400000|2025-04-01 07:10:00|3613.8|3599.8|3606.8|3601.3|3613.8|3601.3|3606.8|3596.8|0
1743491700000|2025-04-01 07:15:00|3606.3|3600.8|3605.3|3597.3|3606.3|3600.8|3605.3|3593.8|0
1743492000000|2025-04-01 07:20:00|3604.8|3597.8|3610.8|3601.3|3610.8|3601.3|3604.8|3597.8|5
1743492300000|2025-04-01 07:25:00|3610.3|3600.8|3610.3|3599.3|3610.3|3601.3|3610.3|3598.8|0
1743492600000|2025-04-01 07:30:00|3609.8|3598.8|3601.3|3589.8|3609.8|3599.3|3601.3|3588.8|0
1743492900000|2025-04-01 07:35:00|3602.3|3590.8|3602.3|3592.3|3602.3|3592.3|3602.3|3590.8|0
1743493200000|2025-04-01 07:40:00|3603.3|3592.8|3605.3|3593.8|3605.8|3596.3|3603.3|3592.8|0
1743493500000|2025-04-01 07:45:00|3604.8|3594.3|3604.3|3594.3|3604.8|3594.3|3604.3|3593.8|0
1743493800000|2025-04-01 07:50:00||3593.8||3593.3||3593.8||3593.3|0
1743494400000|2025-04-01 08:00:00|3603.8|3592.8|3604.3|3595.3|3604.8|3595.3|3602.3|3591.8|0
1743494700000|2025-04-01 08:05:00|3604.8|3595.8|3605.3|3596.3|3605.8|3596.3|3604.8|3595.8|0
1743495000000|2025-04-01 08:10:00|3605.8|3596.8|3615.3|3606.3|3615.3|3606.3|3605.8|3596.8|0
1743495300000|2025-04-01 08:15:00|3615.8|3607.8|3620.8|3611.3|3620.8|3611.3|3615.8|3607.8|0
1743495600000|2025-04-01 08:20:00|3621.3|3611.8|3621.3|3612.3|3621.8|3612.3|3621.3|3611.8|0
1743495900000|2025-04-01 08:25:00||3611.8||3611.3||3611.8||3611.3|0
1743496500000|2025-04-01 08:35:00|3620.8|3610.8|3618.3|3607.8|3620.8|3610.8|3618.3|3607.3|0
1743496800000|2025-04-01 08:40:00|3618.8|3608.8|3620.3|3610.3|3620.3|3610.3|3618.8|3608.8|0
1743497400000|2025-04-01 08:50:00|3620.8|3610.8|3621.3|3611.3|3621.3|3611.3|3620.8|3610.8|0
1743497700000|2025-04-01 08:55:00||3611.8||3612.3||3612.3||3611.8|0
1743498000000|2025-04-01 09:00:00|3621.8|3612.8|3622.8|3614.3|3623.3|3614.3|3621.8|3612.8|0
1743498300000|2025-04-01 09:05:00||3613.8||3613.3||3613.8||3613.3|0
1743498600000|2025-04-01 09:10:00|3623.3|3613.8|3623.8|3615.3|3624.3|3615.3|3623.3|3613.8|0
1743498900000|2025-04-01 09:15:00||3614.8||3614.3||3615.3||3613.8|0
1743499200000|2025-04-01 09:20:00|3624.3|3614.8|3625.8|3616.3|3625.8|3616.3|3624.3|3614.8|0
1743499500000|2025-04-01 09:25:00|3625.3||3625.3||3625.3||3625.3||0
1743499800000|2025-04-01 09:30:00|3625.8|3616.8|3627.8|3619.3|3628.3|3619.3|3625.3|3616.8|0
1743500400000|2025-04-01 09:40:00|3628.3|3620.3|3631.3|3622.3|3631.3|3622.3|3628.3|3620.3|0
1743500700000|2025-04-01 09:45:00|3630.8||3630.8||3631.3||3630.8||0
1743501000000|2025-04-01 09:50:00||3621.8||3622.3||3622.3||3621.8|0
1743501300000|2025-04-01 09:55:00||3621.8||3620.8||3621.8||3620.8|0
1743501600000|2025-04-01 10:00:00|3629.3|3621.3|3621.3|3610.3|3629.3|3621.3|3621.3|3609.8|0
1743501900000|2025-04-01 10:05:00|3621.8|3610.8|3620.3|3608.8|3621.8|3613.3|3620.3|3608.8|0
1743502200000|2025-04-01 10:10:00|3619.8|3608.3|3616.3|3606.3|3619.8|3608.8|3616.3|3604.8|0
1743502500000|2025-04-01 10:15:00||3606.8||3607.3||3607.3||3606.8|0
1743502800000|2025-04-01 10:20:00|3616.8|3607.8|3618.3|3609.3|3618.3|3609.3|3616.8|3607.8|0
1743503100000|2025-04-01 10:25:00|3617.8|3608.8|3617.3|3606.3|3617.8|3608.8|3617.3|3605.8|0
1743503400000|2025-04-01 10:30:00|3616.8|3605.8|3612.3|3601.8|3616.8|3605.8|3612.3|3601.3|0
1743504000000|2025-04-01 10:40:00|3612.8|3602.8|3614.3|3604.3|3614.3|3604.3|3612.8|3602.8|0
1743504300000|2025-04-01 10:45:00||3604.8||3605.3||3605.3||3604.8|0
1743504600000|2025-04-01 10:50:00|3614.8|3605.8|3615.3|3606.3|3615.3|3606.3|3614.8|3605.8|0
1743505200000|2025-04-01 11:00:00|3642.8|3582.8|3613.3|3602.3|3642.8|3602.3|3613.3|3582.8|0
1743505500000|2025-04-01 11:05:00|3612.8|3601.8|3612.3|3601.3|3612.8|3601.8|3612.3|3600.8|0
1743506400000|2025-04-01 11:20:00|3611.8|3600.8|3611.3|3600.8|3611.8|3600.8|3611.3|3600.3|0
1743506700000|2025-04-01 11:25:00|3610.8|3600.3|3609.3|3599.3|3610.8|3600.3|3609.3|3598.8|0
1743507000000|2025-04-01 11:30:00|3608.8|3598.8|3607.3|3596.8|3608.8|3599.3|3607.3|3596.3|0
1743507600000|2025-04-01 11:40:00|3607.8|3597.8|3609.8|3600.3|3609.8|3600.3|3607.8|3597.8|0
1743507900000|2025-04-01 11:45:00|3610.3|3600.8|3613.3|3604.3|3613.8|3604.3|3610.3|3600.8|0
1743508200000|2025-04-01 11:50:00|3613.8||3613.3||3613.8||3613.3||0
1743508500000|2025-04-01 11:55:00|3613.8|3604.8|3618.8|3610.3|3619.3|3610.3|3613.3|3604.8|0
1743508800000|2025-04-01 12:00:00|3619.3||3619.3||3619.8||3618.8||0
1743509100000|2025-04-01 12:05:00|3619.8|3609.8|3620.3|3611.3|3620.8|3611.3|3619.8|3609.3|0
1743509400000|2025-04-01 12:10:00|3620.8|3611.8|3621.3|3613.3|3621.8|3613.3|3620.3|3611.8|0
1743509700000|2025-04-01 12:15:00|3621.8||3621.8||3622.3||3621.8||0
1743510000000|2025-04-01 12:20:00||3612.8||3613.3||3613.3||3612.8|0
1743510900000|2025-04-01 12:35:00|3622.3||3621.8||3622.3||3621.8||0
1743511200000|2025-04-01 12:40:00||3612.8||3612.3||3612.8||3611.8|0
1743511500000|2025-04-01 12:45:00||3611.8||3611.3||3612.3||3610.8|0
1743511800000|2025-04-01 12:50:00||3610.8||3610.3||3610.8||3610.3|0
1743512400000|2025-04-01 13:00:00|3620.8|3609.8|3619.3|3608.8|3620.8|3610.3|3619.3|3608.8|0
1743512700000|2025-04-01 13:05:00|3618.8|3609.3|3618.3|3607.3|3618.8|3609.3|3618.3|3606.8|0
1743513600000|2025-04-01 13:20:00||3607.8||3608.3||3608.3||3607.8|0
1743514200000|2025-04-01 13:30:00|3617.8|3607.8|3612.3|3601.3|3617.8|3608.3|3612.3|3601.3|0
1743514500000|2025-04-01 13:35:00|3611.8|3600.8|3609.3|3598.3|3611.8|3600.8|3609.3|3597.8|0
1743514800000|2025-04-01 13:40:00|3609.8|3598.8|3610.3|3601.3|3610.3|3601.3|3609.3|3598.8|0
1743515100000|2025-04-01 13:45:00||3600.8||3599.3||3601.3||3598.8|0
1743515400000|2025-04-01 13:50:00|3601.3|3598.8|3608.3|3599.3|3609.3|3599.3|3601.3|3598.8|14
1743515700000|2025-04-01 13:55:00|3608.8|3598.8|3611.8|3599.3|3611.8|3599.3|3608.8|3596.8|1
1743516000000|2025-04-01 14:00:00|3610.3|3596.8|3606.3|3596.8|3610.3|3597.3|3606.3|3594.3|0
1743516300000|2025-04-01 14:05:00|3605.3|3596.3|3605.3|3593.8|3605.3|3596.3|3605.3|3593.3|0
1743516600000|2025-04-01 14:10:00|3604.3|3593.3|3603.3|3591.8|3604.3|3593.3|3603.3|3591.3|0
1743516900000|2025-04-01 14:15:00|3602.8|3591.3|3602.3|3590.8|3602.8|3591.3|3602.3|3590.8|0
1743517200000|2025-04-01 14:20:00|3601.3|3590.3|3598.3|3589.3|3601.3|3590.8|3598.3|3586.8|0
1743517500000|2025-04-01 14:25:00|3598.8|3590.3|3599.3|3589.3|3599.8|3591.3|3598.8|3589.3|0
1743517800000|2025-04-01 14:30:00|3599.8|3589.8|3599.3|3591.3|3599.8|3591.3|3599.3|3589.8|0
1743518100000|2025-04-01 14:35:00|3599.8|3591.8|3607.3|3599.3|3607.8|3599.3|3599.8|3591.8|2
1743518400000|2025-04-01 14:40:00|3607.8|3598.8|3609.8|3601.3|3610.3|3601.3|3607.3|3598.8|0
1743518700000|2025-04-01 14:45:00|3610.3|3601.8|3611.3|3603.3|3611.8|3603.3|3610.3|3601.8|0
1743519000000|2025-04-01 14:50:00|3611.8|3603.8|3613.8|3606.3|3614.3|3606.3|3611.8|3603.8|0
1743519300000|2025-04-01 14:55:00|3614.3|3606.8|3617.3|3609.3|3617.8|3609.3|3614.3|3606.8|0
1743519600000|2025-04-01 15:00:00|3617.8|3609.8|3618.8|3610.3|3618.8|3610.3|3617.3|3609.8|0
1743519900000|2025-04-01 15:05:00|3619.3|3610.8|3622.8|3614.3|3623.3|3614.3|3619.3|3610.8|0
1743520200000|2025-04-01 15:10:00|3623.3|3614.8|3626.3|3617.3|3626.3|3617.3|3623.3|3614.8|0
1743520500000|2025-04-01 15:15:00|3625.8|3617.8|3627.3|3619.3|3627.8|3619.3|3625.8|3617.8|0
1743520800000|2025-04-01 15:20:00||3618.8||3619.3||3619.3||3618.8|0
1743521100000|2025-04-01 15:25:00||3618.8||3617.3||3619.3||3617.3|0
1743521400000|2025-04-01 15:30:00|3672.8|3576.3|3641.3|3593.8|3674.3|3599.3|3636.3|3560.3|0
1743521700000|2025-04-01 15:35:00|3640.8|3594.8|3641.8|3597.3|3653.8|3599.3|3634.8|3589.3|0
1743522000000|2025-04-01 15:40:00|3641.3|3591.3|3641.3|3590.3|3652.3|3597.3|3633.3|3587.8|0
1743522300000|2025-04-01 15:45:00|3640.8|3590.8|3643.3|3594.3|3655.3|3599.8|3635.3|3590.8|0
1743522600000|2025-04-01 15:50:00|3642.3|3594.8|3672.8|3560.8|3674.8|3596.3|3641.3|3560.8|0
1743523200000|2025-04-01 16:00:00|3674.8|3562.8|3677.3|3564.8|3677.3|3564.8|3674.8|3562.8|0
1743523800000|2025-04-01 16:10:00|3674.8|3562.8|3674.8|3562.8|3674.8|3562.8|3674.8|3562.8|0
1743524400000|2025-04-01 16:20:00|3672.8|3560.8|3672.8|3560.8|3672.8|3560.8|3672.8|3560.8|0
1743524700000|2025-04-01 16:25:00|3670.8|3558.3|3668.8|3556.3|3670.8|3558.3|3668.8|3556.3|0
1743525000000|2025-04-01 16:30:00|3666.8|3554.3|3664.8|3552.3|3666.8|3554.3|3664.8|3552.3|0
1743525300000|2025-04-01 16:35:00|3662.3|3550.3|3662.3|3550.3|3662.3|3550.3|3662.3|3550.3|0
1743525600000|2025-04-01 16:40:00|3660.3|3548.3|3660.3|3548.3|3660.3|3548.3|3660.3|3548.3|0
1743525900000|2025-04-01 16:45:00|3662.3|3550.3|3664.8|3552.3|3664.8|3552.3|3662.3|3550.3|0
1743526200000|2025-04-01 16:50:00|3666.8|3554.3|3669.3|3556.3|3669.3|3556.3|3666.8|3554.3|0
1743526800000|2025-04-01 17:00:00|3666.8||3669.3||3669.3||3666.8||0
1743527100000|2025-04-01 17:05:00|3666.8|3554.3|3666.8|3554.3|3666.8|3554.3|3664.8|3552.3|0
1743527400000|2025-04-01 17:10:00|3669.3|3556.3|3669.3|3556.3|3669.3|3556.3|3669.3|3556.3|0
1743527700000|2025-04-01 17:15:00|3666.8|3554.3|3666.8|3554.3|3666.8|3554.3|3666.8|3554.3|0
1743528000000|2025-04-01 17:20:00|3664.8|3552.3|3664.8|3552.3|3664.8|3552.3|3664.8|3552.3|0
1743528900000|2025-04-01 17:35:00|3666.8|3554.3|3666.8|3554.3|3666.8|3554.3|3666.8|3554.3|0
1743529200000|2025-04-01 17:40:00|3664.8|3551.8|3664.8|3551.8|3664.8|3551.8|3664.8|3551.8|0
1743529500000|2025-04-01 17:45:00||3553.8||3553.8||3553.8||3553.8|0
1743529800000|2025-04-01 17:50:00|3666.8||3664.8||3666.8||3664.8||0
1743530100000|2025-04-01 17:55:00|3662.8|3551.8|3662.8|3549.8|3662.8|3551.8|3662.8|3549.8|0
1743530400000|2025-04-01 18:00:00|3660.8|3547.8|3656.3|3543.3|3660.8|3547.8|3656.3|3543.3|0
1743530700000|2025-04-01 18:05:00||3545.3||3543.3||3545.3||3543.3|0
1743531000000|2025-04-01 18:10:00|3654.3|3545.3|3658.8|3545.3|3658.8|3545.3|3654.3|3545.3|0
1743531300000|2025-04-01 18:15:00|3656.8|3543.3|3654.8|3543.3|3656.8|3543.3|3654.8|3543.3|0
1743531600000|2025-04-01 18:20:00|3656.8|3541.3|3656.8|3543.3|3656.8|3543.3|3656.8|3541.3|0
1743532200000|2025-04-01 18:30:00|3658.8|3545.3|3656.8|3545.3|3658.8|3545.3|3656.8|3545.3|0
1743532500000|2025-04-01 18:35:00|3654.8|3543.3|3654.8|3543.3|3654.8|3543.3|3654.8|3543.3|0
1743532800000|2025-04-01 18:40:00|3656.8||3656.8||3656.8||3656.8||0
1743533100000|2025-04-01 18:45:00|3654.8||3654.8||3654.8||3654.8||0
1743533400000|2025-04-01 18:50:00||3541.3||3543.3||3543.3||3541.3|0
1743533700000|2025-04-01 18:55:00|3656.8|3545.3|3658.8|3545.3|3658.8|3545.3|3656.8|3545.3|0
1743534000000|2025-04-01 19:00:00||3547.8||3547.8||3547.8||3547.8|0
1743534300000|2025-04-01 19:05:00|3660.8||3658.8||3660.8||3658.8||0
1743534600000|2025-04-01 19:10:00||3545.3||3547.8||3547.8||3545.3|0
1743534900000|2025-04-01 19:15:00|3660.8||3658.8||3660.8||3658.8||0
1743535200000|2025-04-01 19:20:00|3660.8|3549.8|3660.8|3549.8|3660.8|3549.8|3660.8|3549.8|0
1743535500000|2025-04-01 19:25:00|3663.3||3663.3||3663.3||3663.3||0
1743535800000|2025-04-01 19:30:00|3660.8|3547.8|3665.3|3551.8|3665.3|3551.8|3660.8|3547.8|0
1743536100000|2025-04-01 19:35:00||3553.8||3553.8||3553.8||3551.8|0
1743537000000|2025-04-01 19:50:00|3667.3|3555.8|3669.3|3557.8|3669.3|3557.8|3667.3|3555.8|0
1743537300000|2025-04-01 19:55:00|3671.3||3669.3||3671.3||3669.3||0
1743573600000|2025-04-02 06:00:00|3650.3|3574.3|3664.3|3550.3|3664.3|3574.3|3646.3|3550.3|0
1743575700000|2025-04-02 06:35:00|3642.3|3557.8|3642.3|3557.8|3642.3|3557.8|3642.3|3557.8|0
1743576600000|2025-04-02 06:50:00|3643.8|3503.3|3671.3|3533.8|3691.3|3533.8|3643.8|3503.3|0
1743576900000|2025-04-02 06:55:00|3664.3|3534.3|3630.3|3567.8|3664.3|3567.8|3630.3|3534.3|0
1743577200000|2025-04-02 07:00:00|3629.3|3568.3|3625.8|3569.8|3633.8|3581.3|3614.8|3568.3|0
1743577500000|2025-04-02 07:05:00|3619.8||3619.3||3619.8||3619.3||0
1743577800000|2025-04-02 07:10:00|3613.3|3570.3|3612.8|3571.3|3613.3|3571.3|3612.8|3570.3|0
1743578100000|2025-04-02 07:15:00|3611.3|3571.8|3593.8|3581.3|3611.3|3581.3|3593.8|3571.8|0
1743578400000|2025-04-02 07:20:00||3581.8||3582.3||3582.3||3581.8|0
1743578700000|2025-04-02 07:25:00|3592.8|3579.3|3588.3|3576.3|3592.8|3579.3|3588.3|3575.3|0
1743579000000|2025-04-02 07:30:00|3587.8|3575.8|3585.3|3577.3|3587.8|3577.3|3584.3|3572.8|0
1743579300000|2025-04-02 07:35:00|3584.8|3576.8|3602.8|3541.3|3605.8|3576.8|3581.3|3539.3|0
1743579600000|2025-04-02 07:40:00|3603.3|3540.8|3580.3|3565.8|3603.3|3565.8|3580.3|3534.3|0
1743579900000|2025-04-02 07:45:00|3580.8|3566.8|3580.8|3571.3|3581.3|3572.3|3580.8|3566.8|0
1743580200000|2025-04-02 07:50:00|3579.8|3571.8|3579.3|3567.3|3579.8|3572.3|3579.3|3567.3|0
1743580500000|2025-04-02 07:55:00|3579.8|3567.8|3579.8|3571.3|3580.3|3571.3|3579.8|3567.8|0
1743580800000|2025-04-02 08:00:00|3578.3|3570.8|3576.3|3565.3|3578.3|3571.3|3576.3|3564.8|0
1743581100000|2025-04-02 08:05:00|3575.3|3564.8|3568.3|3560.3|3575.3|3564.8|3568.3|3556.8|0
1743581400000|2025-04-02 08:10:00|3568.8|3561.3|3571.3|3562.3|3571.3|3562.3|3568.8|3561.3|0
1743581700000|2025-04-02 08:15:00|3571.8|3563.3|3573.3|3565.3|3573.8|3565.3|3571.8|3563.3|0
1743582000000|2025-04-02 08:20:00|3573.8|3566.3|3577.3|3566.3|3577.3|3568.3|3573.8|3566.3|0
1743582300000|2025-04-02 08:25:00|3577.8|3566.8|3580.8|3572.3|3581.3|3572.3|3577.8|3566.8|0
1743582600000|2025-04-02 08:30:00|3581.3|3573.3|3584.8|3576.3|3585.3|3576.3|3581.3|3573.3|0
1743582900000|2025-04-02 08:35:00||3575.8||3575.3||3575.8||3575.3|0
1743583200000|2025-04-02 08:40:00|3585.3|3575.8|3586.8|3578.3|3587.3|3578.3|3584.8|3575.8|0
1743583500000|2025-04-02 08:45:00|3587.3|3579.3|3588.8|3579.3|3588.8|3579.8|3586.8|3579.3|0
1743583800000|2025-04-02 08:50:00|3588.3|3579.8|3588.3|3579.3|3588.8|3580.3|3588.3|3579.3|0
1743584100000|2025-04-02 08:55:00||3578.8||3578.3||3578.8||3577.8|0
1743584400000|2025-04-02 09:00:00|3587.3|3577.8|3587.3|3575.3|3587.3|3577.8|3587.3|3575.3|0
1743584700000|2025-04-02 09:05:00||3575.8||3578.3||3578.3||3575.8|0
1743585000000|2025-04-02 09:10:00|3587.8|3579.3|3588.3|3579.3|3588.3|3579.3|3587.8|3579.3|0
1743585300000|2025-04-02 09:15:00|3587.3|3578.8|3587.3|3576.3|3587.3|3579.3|3587.3|3575.8|0
1743585900000|2025-04-02 09:25:00||3576.8||3577.3||3577.3||3576.8|0
1743586200000|2025-04-02 09:30:00|3587.8|3577.8|3588.3|3580.3|3588.3|3580.3|3587.8|3577.8|0
1743586500000|2025-04-02 09:35:00|3588.8||3589.3||3589.8||3588.8||0
1743587100000|2025-04-02 09:45:00||3579.8||3580.3||3580.3||3579.8|0
1743587400000|2025-04-02 09:50:00||3579.8||3580.3||3580.3||3579.8|0
1743587700000|2025-04-02 09:55:00||3579.8||3579.3||3580.3||3579.3|1
1743588000000|2025-04-02 10:00:00|3588.3|3578.8|3581.3|3570.3|3588.3|3579.3|3581.3|3569.8|0
1743588300000|2025-04-02 10:05:00||3570.8||3571.3||3571.3||3570.8|0
1743588600000|2025-04-02 10:10:00||3570.8||3570.3||3571.3||3569.8|0
1743588900000|2025-04-02 10:15:00||3571.3||3572.3||3572.3||3571.3|0
1743589200000|2025-04-02 10:20:00||3571.8||3571.8||3572.3||3571.8|0
1743589500000|2025-04-02 10:25:00|3580.3|3572.3|3580.3|3570.3|3580.3|3572.3|3580.3|3569.3|0
1743589800000|2025-04-02 10:30:00||3569.8||3568.3||3569.8||3568.3|0
1743590100000|2025-04-02 10:35:00|3579.8|3567.8|3577.3|3566.8|3579.8|3568.3|3577.3|3566.3|0
1743590400000|2025-04-02 10:40:00|3576.8|3566.3|3576.3|3564.8|3576.8|3566.3|3576.3|3564.3|0
1743591300000|2025-04-02 10:55:00|3575.3|3564.3|3575.3|3564.8|3575.3|3564.8|3575.3|3564.3|0
1743591600000|2025-04-02 11:00:00|3600.8|3538.8|3575.3|3562.3|3600.8|3562.3|3575.3|3538.8|0
1743591900000|2025-04-02 11:05:00||3562.8||3563.3||3563.3||3562.8|0
1743592200000|2025-04-02 11:10:00||3563.8||3565.3||3565.3||3563.8|0
1743593100000|2025-04-02 11:25:00|3575.8|3564.8|3575.3|3564.3|3575.8|3565.3|3575.3|3564.3|9
1743593400000|2025-04-02 11:30:00||3563.8||3563.3||3563.8||3563.3|1
1743593700000|2025-04-02 11:35:00|3574.8|3562.8|3567.8|3556.8|3574.8|3562.8|3567.8|3556.8|0
1743594000000|2025-04-02 11:40:00|3559.3|3557.3|3566.8|3557.3|3566.8|3557.3|3559.3|3556.8|12
1743594300000|2025-04-02 11:45:00|3567.3|3558.3|3568.3|3560.3|3568.8|3560.3|3567.3|3558.3|3
1743594600000|2025-04-02 11:50:00||3559.8||3560.3||3560.3||3559.8|0
1743594900000|2025-04-02 11:55:00||3559.8||3558.3||3560.3||3558.3|0
1743595200000|2025-04-02 12:00:00||3557.8||3556.3||3557.8||3556.3|0
1743595500000|2025-04-02 12:05:00|3567.3|3555.8|3563.3|3552.3|3567.3|3555.8|3563.3|3551.8|0
1743595800000|2025-04-02 12:10:00||3551.8||3551.8||3552.3||3551.8|0
1743596100000|2025-04-02 12:15:00|3563.8|3552.8|3564.3|3554.3|3564.8|3554.3|3563.8|3552.8|0
1743596400000|2025-04-02 12:20:00||3553.8||3553.3||3553.8||3553.3|0
1743596700000|2025-04-02 12:25:00|3563.3|3552.8|3561.3|3550.3|3563.3|3552.8|3561.3|3549.8|0
1743597000000|2025-04-02 12:30:00||3549.8||3549.8||3549.8||3549.3|0
1743597600000|2025-04-02 12:40:00||3550.8||3551.3||3551.3||3550.8|0
1743597900000|2025-04-02 12:45:00||3551.8||3553.3||3553.3||3551.8|0
1743598200000|2025-04-02 12:50:00||3552.8||3549.8||3552.8||3549.3|0
1743598800000|2025-04-02 13:00:00||3549.3||3548.8||3549.3||3548.3|0
1743599100000|2025-04-02 13:05:00||3549.8||3551.3||3551.3||3549.8|0
1743599400000|2025-04-02 13:10:00|3563.8|3550.8|3560.3|3546.3|3581.8|3551.3|3560.3|3523.8|0
1743599700000|2025-04-02 13:15:00|3559.8||3558.3||3559.8||3558.3||0
1743600000000|2025-04-02 13:20:00|3557.8|3545.8|3557.3|3545.8|3557.8|3545.8|3557.3|3545.8|0
1743600300000|2025-04-02 13:25:00|3556.8|3545.3|3555.3|3543.8|3556.8|3545.3|3555.3|3543.3|0
1743600600000|2025-04-02 13:30:00|3555.8|3543.3|3561.8|3553.3|3562.3|3553.3|3555.3|3543.3|0
1743600900000|2025-04-02 13:35:00|3562.3|3554.3|3571.8|3562.3|3572.3|3563.3|3562.3|3554.3|0
1743601200000|2025-04-02 13:40:00|3572.3|3561.3|3574.8|3566.3|3575.3|3566.3|3572.3|3560.3|0
1743601500000|2025-04-02 13:45:00||3565.8||3566.3||3567.8||3563.3|1
1743601800000|2025-04-02 13:50:00|3575.3|3565.8|3577.8|3566.8|3578.3|3569.3|3575.3|3565.8|0
1743602100000|2025-04-02 13:55:00|3576.3|3566.3|3575.3|3561.8|3576.3|3566.3|3575.3|3561.8|0
1743602400000|2025-04-02 14:00:00|3575.8|3561.3|3582.3|3573.3|3582.8|3573.3|3575.3|3560.8|0
1743602700000|2025-04-02 14:05:00|3582.8|3574.3|3584.3|3573.3|3586.3|3577.3|3582.8|3572.8|0
1743603000000|2025-04-02 14:10:00|3583.3|3572.8|3581.3|3570.3|3583.3|3572.8|3581.3|3570.3|0
1743603300000|2025-04-02 14:15:00|3581.8|3570.8|3583.3|3574.3|3583.3|3574.3|3581.8|3570.8|0
1743603600000|2025-04-02 14:20:00||3573.8||3574.3||3574.3||3573.8|0
1743604200000|2025-04-02 14:30:00|3583.8|3575.3|3600.8|3565.8|3624.8|3578.3|3583.8|3544.3|0
1743604500000|2025-04-02 14:35:00|3600.3|3564.8|3602.8|3566.8|3605.8|3568.8|3599.8|3564.8|0
1743604800000|2025-04-02 14:40:00|3602.3|3565.8|3604.8|3568.8|3606.8|3570.8|3599.8|3564.8|0
1743605100000|2025-04-02 14:45:00|3605.8|3569.3|3604.8|3569.8|3607.8|3572.8|3602.8|3566.8|0
1743605400000|2025-04-02 14:50:00|3605.8|3570.3|3606.8|3570.8|3607.8|3572.8|3604.8|3569.8|0
1743605700000|2025-04-02 14:55:00|3606.3|3571.3|3601.3|3588.3|3625.8|3588.3|3601.3|3569.8|0
1743606000000|2025-04-02 15:00:00|3600.8|3587.8|3597.3|3587.3|3600.8|3587.8|3597.3|3586.8|0
1743606300000|2025-04-02 15:05:00||3587.8||3588.3||3588.3||3587.8|0
1743606600000|2025-04-02 15:10:00||3587.8||3586.3||3587.8||3586.3|0
1743606900000|2025-04-02 15:15:00||3586.8||3586.8||3586.8||3586.3|0
1743607200000|2025-04-02 15:20:00|3597.8|3588.3|3597.3|3588.3|3597.8|3588.3|3597.3|3588.3|0
1743607500000|2025-04-02 15:25:00|3597.8|3588.8|3598.3|3589.3|3598.8|3589.3|3597.8|3588.8|0
1743607800000|2025-04-02 15:30:00|3627.8|3586.8|3621.8|3575.8|3627.8|3586.8|3609.8|3559.8|0
1743608100000|2025-04-02 15:35:00|3621.3|3576.3|3632.3|3562.8|3632.8|3579.8|3614.8|3560.8|0
1743608700000|2025-04-02 15:45:00|3626.3|3556.8|3626.3|3556.3|3626.3|3556.8|3626.3|3556.3|0
1743609000000|2025-04-02 15:50:00|3646.3||3646.3||3646.3||3646.3||0
1743660000000|2025-04-03 06:00:00|3646.3|3556.3|3646.3|3556.3|3646.3|3556.3|3646.3|3556.3|0
1743662400000|2025-04-03 06:40:00|3580.3|3492.8|3580.3|3492.8|3580.3|3492.8|3580.3|3492.8|0
1743663000000|2025-04-03 06:50:00|3582.3|3484.3|3602.3|3434.8|3618.3|3484.3|3582.3|3423.8|0
1743663300000|2025-04-03 06:55:00|3604.8|3447.3|3581.8|3486.8|3642.3|3486.8|3581.8|3447.3|0
1743663600000|2025-04-03 07:00:00|3572.3|3484.8|3562.3|3481.3|3572.3|3484.8|3549.3|3475.3|0
1743663900000|2025-04-03 07:05:00|3556.3|3487.8|3558.8|3494.3|3568.3|3494.8|3556.3|3487.8|0
1743664200000|2025-04-03 07:10:00|3552.8|3488.3|3572.3|3470.3|3572.3|3488.3|3552.3|3470.3|0
1743664500000|2025-04-03 07:15:00|3572.8|3469.8|3552.8|3489.8|3572.8|3489.8|3546.8|3463.8|0
1743664800000|2025-04-03 07:20:00|3558.8|3495.3|3550.8|3538.8|3559.3|3540.8|3544.3|3495.3|0
1743665100000|2025-04-03 07:25:00|3551.8|3539.8|3567.8|3533.8|3568.8|3545.3|3550.8|3519.8|0
1743665400000|2025-04-03 07:30:00|3569.8|3534.8|3557.8|3543.8|3570.8|3543.8|3557.8|3529.8|0
1743665700000|2025-04-03 07:35:00|3556.3|3542.8|3552.3|3537.8|3556.3|3543.3|3552.3|3537.8|0
1743666000000|2025-04-03 07:40:00|3551.3|3536.8|3548.3|3534.3|3551.3|3536.8|3548.3|3533.8|0
1743666300000|2025-04-03 07:45:00|3548.8|3535.3|3549.3|3536.3|3549.3|3539.3|3548.8|3535.3|0
1743666600000|2025-04-03 07:50:00|3548.3|3535.8|3544.3|3529.8|3548.3|3536.3|3544.3|3529.3|0
1743666900000|2025-04-03 07:55:00|3544.8|3530.8|3545.3|3536.3|3545.8|3536.3|3544.8|3530.8|0
1743667200000|2025-04-03 08:00:00|3545.8|3535.8|3546.3|3536.3|3546.3|3536.3|3545.8|3531.3|0
1743667500000|2025-04-03 08:05:00|3546.8|3536.8|3547.3|3538.3|3547.8|3538.3|3546.8|3536.8|0
1743667800000|2025-04-03 08:10:00||3537.8||3538.3||3538.3||3535.3|0
1743668100000|2025-04-03 08:15:00|3547.8|3539.3|3550.3|3541.3|3550.8|3541.3|3547.8|3539.3|0
1743668400000|2025-04-03 08:20:00||3540.8||3536.3||3541.3||3536.3|0
1743668700000|2025-04-03 08:25:00||3536.8||3539.3||3539.3||3536.8|0
1743669000000|2025-04-03 08:30:00|3550.8|3539.8|3552.3|3542.8|3552.8|3543.3|3550.3|3539.8|0
1743669300000|2025-04-03 08:35:00|3552.8|3543.3|3554.8|3545.3|3555.3|3545.3|3552.8|3542.8|0
1743669600000|2025-04-03 08:40:00||3544.8||3542.3||3544.8||3541.8|0
1743669900000|2025-04-03 08:45:00|3553.3|3541.8|3550.3|3537.3|3553.3|3541.8|3550.3|3536.8|0
1743670200000|2025-04-03 08:50:00||3537.8||3538.3||3538.3||3537.8|0
1743670500000|2025-04-03 08:55:00||3537.8||3539.3||3539.3||3536.3|0
1743670800000|2025-04-03 09:00:00|3550.8|3539.8|3551.3|3540.8|3551.3|3541.3|3550.8|3539.8|0
1743671100000|2025-04-03 09:05:00|3550.8|3540.3|3548.3|3535.3|3550.8|3540.3|3548.3|3535.3|0
1743671400000|2025-04-03 09:10:00|3547.3|3534.8|3544.3|3531.3|3547.3|3534.8|3544.3|3530.8|0
1743671700000|2025-04-03 09:15:00|3543.3|3530.8|3542.3|3529.3|3543.3|3531.3|3542.3|3528.8|0
1743672900000|2025-04-03 09:35:00||3529.8||3531.3||3531.3||3529.8|0
1743673200000|2025-04-03 09:40:00||3530.8||3531.3||3531.3||3530.8|0
1743673500000|2025-04-03 09:45:00|3541.3|3530.8|3537.3|3523.8|3541.3|3530.8|3537.3|3523.3|0
1743673800000|2025-04-03 09:50:00||3524.8||3525.8||3526.3||3524.8|0
1743674100000|2025-04-03 09:55:00||3525.3||3523.8||3525.3||3523.8|0
1743674400000|2025-04-03 10:00:00|3536.8|3523.3|3535.3|3522.3|3536.8|3523.8|3535.3|3521.8|0
1743674700000|2025-04-03 10:05:00|3534.3|3521.8|3533.3|3521.3|3534.3|3521.8|3533.3|3519.3|0
1743675000000|2025-04-03 10:10:00|3532.3|3520.8|3529.3|3516.3|3532.3|3521.3|3529.3|3515.8|0
1743675300000|2025-04-03 10:15:00||3516.8||3517.3||3517.3||3516.8|0
1743675600000|2025-04-03 10:20:00||3517.8||3519.3||3519.3||3517.8|0
1743675900000|2025-04-03 10:25:00||3518.8||3515.8||3518.8||3515.8|0
1743676200000|2025-04-03 10:30:00|3528.3|3516.3|3528.3|3515.3|3528.3|3516.3|3528.3|3514.8|0
1743676500000|2025-04-03 10:35:00||3514.8||3514.8||3514.8||3514.3|0
1743676800000|2025-04-03 10:40:00|3527.3|3514.3|3526.3|3512.8|3527.3|3514.3|3526.3|3512.3|0
1743677100000|2025-04-03 10:45:00|3525.8|3512.3|3522.3|3509.3|3525.8|3512.3|3522.3|3509.3|0
1743677400000|2025-04-03 10:50:00|3521.3|3509.8|3517.3|3504.8|3521.3|3509.8|3517.3|3503.8|0
1743678000000|2025-04-03 11:00:00|3520.8|3477.8|3516.3|3501.8|3535.8|3501.8|3516.3|3477.8|0
1743678300000|2025-04-03 11:05:00||3502.8||3505.3||3505.3||3502.8|0
1743678600000|2025-04-03 11:10:00||3504.8||3505.3||3505.3||3504.8|0
1743678900000|2025-04-03 11:15:00||3505.8||3507.3||3507.3||3505.8|0
1743679800000|2025-04-03 11:30:00|3515.8|3506.8|3515.3|3503.3|3515.8|3506.8|3515.3|3502.8|0
1743680100000|2025-04-03 11:35:00||3503.8||3504.3||3504.3||3503.8|0
1743680400000|2025-04-03 11:40:00||3503.8||3504.3||3504.3||3503.8|0
1743680700000|2025-04-03 11:45:00||3503.8||3504.3||3504.3||3503.8|0
1743681000000|2025-04-03 11:50:00||3503.8||3503.3||3504.3||3502.8|0
1743681300000|2025-04-03 11:55:00||3504.3||3505.3||3505.3||3504.3|0
1743681600000|2025-04-03 12:00:00|3515.8|3505.8|3520.8|3512.3|3520.8|3512.3|3515.8|3505.8|0
1743681900000|2025-04-03 12:05:00|3521.3|3512.8|3523.3|3515.3|3523.8|3515.3|3521.3|3512.8|0
1743682200000|2025-04-03 12:10:00|3523.8|3516.3|3527.8|3520.3|3528.3|3520.3|3523.8|3516.3|0
1743682500000|2025-04-03 12:15:00|3528.3||3528.3||3528.8||3528.3||0
1743682800000|2025-04-03 12:20:00||3519.8||3518.3||3519.8||3518.3|0
1743683100000|2025-04-03 12:25:00||3517.8||3514.8||3517.8||3514.8|0
1743683400000|2025-04-03 12:30:00|3527.3|3514.3|3527.3|3513.3|3527.3|3515.3|3527.3|3513.3|0
1743683700000|2025-04-03 12:35:00|3526.8|3512.8|3526.3|3513.3|3526.8|3513.3|3526.3|3512.8|0
1743684000000|2025-04-03 12:40:00|3525.3|3512.8|3524.3|3511.3|3525.3|3513.3|3524.3|3510.8|0
1743684300000|2025-04-03 12:45:00|3523.8|3510.8|3514.3|3503.3|3523.8|3510.8|3514.3|3500.8|0
1743684600000|2025-04-03 12:50:00|3514.8|3503.8|3516.3|3508.3|3516.8|3508.3|3514.3|3503.8|0
1743684900000|2025-04-03 12:55:00|3515.3|3507.8|3515.3|3503.3|3515.3|3508.3|3515.3|3502.8|0
1743685200000|2025-04-03 13:00:00|3514.3|3502.8|3514.3|3502.3|3514.3|3503.3|3514.3|3501.8|0
1743685500000|2025-04-03 13:05:00||3502.8||3503.3||3503.3||3501.8|0
1743685800000|2025-04-03 13:10:00||3503.8||3504.3||3504.3||3503.8|0
1743686100000|2025-04-03 13:15:00|3513.3|3503.8|3513.3|3501.3|3513.3|3503.8|3513.3|3501.3|0
1743686400000|2025-04-03 13:20:00|3512.8|3500.8|3511.3|3498.3|3512.8|3500.8|3511.3|3497.8|0
1743686700000|2025-04-03 13:25:00||3498.8||3502.3||3502.3||3498.8|0
1743687000000|2025-04-03 13:30:00|3511.8|3501.8|3518.8|3510.3|3518.8|3510.3|3511.8|3501.8|0
1743687300000|2025-04-03 13:35:00|3519.3|3509.8|3517.3|3509.3|3520.3|3509.8|3517.3|3504.3|0
1743687600000|2025-04-03 13:40:00|3516.8|3508.8|3514.3|3499.3|3516.8|3509.3|3514.3|3499.3|0
1743687900000|2025-04-03 13:45:00|3512.8|3498.8|3508.3|3494.8|3512.8|3498.8|3508.3|3494.8|0
1743688200000|2025-04-03 13:50:00|3507.3|3495.3|3504.3|3491.3|3507.3|3495.3|3504.3|3490.8|0
1743688500000|2025-04-03 13:55:00|3503.8|3490.8|3503.3|3490.8|3503.8|3491.3|3503.3|3490.8|0
1743688800000|2025-04-03 14:00:00|3502.8|3489.8|3496.3|3483.8|3502.8|3489.8|3496.3|3483.3|0
1743689100000|2025-04-03 14:05:00|3495.3|3483.3|3486.8|3473.8|3495.3|3483.8|3486.8|3472.8|0
1743689400000|2025-04-03 14:10:00|3485.3|3472.8|3483.3|3464.8|3503.3|3472.8|3482.3|3456.8|0
1743689700000|2025-04-03 14:15:00||3465.8||3472.3||3474.3||3465.8|0
1743690000000|2025-04-03 14:20:00|3482.8|3471.3|3481.3|3468.8|3482.8|3471.3|3481.3|3468.3|0
1743690300000|2025-04-03 14:25:00|3481.8|3469.8|3484.3|3474.3|3484.3|3475.3|3481.8|3469.8|0
1743690600000|2025-04-03 14:30:00|3485.3|3474.8|3484.3|3471.3|3485.3|3476.3|3484.3|3471.3|0
1743690900000|2025-04-03 14:35:00|3483.3|3470.8|3482.3|3469.8|3483.3|3471.3|3482.3|3469.3|0
1743691200000|2025-04-03 14:40:00|3482.8|3470.8|3482.3|3472.3|3482.8|3473.3|3482.3|3470.8|0
1743691500000|2025-04-03 14:45:00|3481.8|3471.8|3477.3|3464.8|3481.8|3471.8|3477.3|3464.3|0
1743691800000|2025-04-03 14:50:00|3476.3|3464.3|3506.8|3456.8|3506.8|3464.3|3475.3|3456.8|0
1743692100000|2025-04-03 14:55:00|3507.3|3458.8|3475.3|3462.3|3507.3|3462.3|3475.3|3458.8|0
1743692400000|2025-04-03 15:00:00|3474.3|3461.8|3479.8|3456.8|3492.8|3462.3|3474.3|3456.8|0
1743692700000|2025-04-03 15:05:00|3478.8|3457.3|3466.3|3453.8|3479.8|3457.3|3466.3|3453.3|0
1743693000000|2025-04-03 15:10:00||3453.3||3457.3||3457.3||3453.3|0
1743693300000|2025-04-03 15:15:00||3456.8||3456.3||3456.8||3456.3|0
1743693600000|2025-04-03 15:20:00|3465.3|3455.8|3462.3|3449.8|3465.3|3456.3|3462.3|3449.3|0
1743693900000|2025-04-03 15:25:00|3461.3|3450.8|3460.3|3448.8|3461.3|3452.3|3460.3|3448.3|0
1743694200000|2025-04-03 15:30:00|3488.8|3414.8|3475.3|3430.3|3489.8|3435.8|3469.8|3411.8|0
1743694500000|2025-04-03 15:35:00|3475.8|3424.3|3491.3|3418.3|3491.3|3424.3|3475.3|3418.3|0
1743694800000|2025-04-03 15:40:00|3497.3|3395.8|3500.3|3415.8|3519.8|3415.8|3497.3|3395.8|0
1743695400000|2025-04-03 15:50:00|3519.8|3394.3|3498.8|3413.8|3519.8|3413.8|3498.8|3394.3|0
1743695700000|2025-04-03 15:55:00|3504.8||3504.8||3504.8||3504.8||0
1743696000000|2025-04-03 16:00:00||3420.3||3420.3||3420.3||3420.3|0
1743696900000|2025-04-03 16:15:00|3510.8|3426.3|3528.8|3426.3|3528.8|3426.3|3510.8|3426.3|0
1743746400000|2025-04-04 06:00:00|3528.8|3426.3|3528.8|3426.3|3528.8|3426.3|3528.8|3426.3|0
1743750000000|2025-04-04 07:00:00|3503.8|3359.3|3454.3|3390.8|3503.8|3390.8|3454.3|3359.3|0
1743750300000|2025-04-04 07:05:00|3453.8|3396.8|3450.8|3396.8|3453.8|3397.3|3450.8|3390.8|0
1743750600000|2025-04-04 07:10:00|3476.8|3397.8|3452.3|3426.8|3476.8|3430.8|3444.8|3397.8|1
1743750900000|2025-04-04 07:15:00|3451.8|3427.3|3450.3|3427.8|3451.8|3430.8|3450.3|3419.8|0
1743751200000|2025-04-04 07:20:00|3456.8|3426.8|3449.8|3428.8|3457.8|3430.8|3449.8|3408.8|0
1743751500000|2025-04-04 07:25:00|3448.3|3427.8|3479.8|3409.8|3479.8|3435.8|3447.3|3409.8|0
1743751800000|2025-04-04 07:30:00|3476.8|3410.8|3469.3|3403.3|3476.8|3430.8|3445.3|3403.3|0
1743752100000|2025-04-04 07:35:00|3466.8|3403.8|3447.3|3432.3|3466.8|3432.3|3447.3|3403.8|0
1743752400000|2025-04-04 07:40:00|3446.8|3431.8|3442.3|3430.8|3446.8|3432.3|3442.3|3429.3|0
1743752700000|2025-04-04 07:45:00|3442.8|3431.8|3444.3|3434.3|3444.8|3436.3|3442.8|3430.8|0
1743753000000|2025-04-04 07:50:00|3443.8|3433.8|3438.3|3425.3|3443.8|3434.3|3438.3|3425.3|0
1743753300000|2025-04-04 07:55:00|3437.3|3424.8|3431.3|3418.3|3437.3|3424.8|3431.3|3417.8|0
1743753600000|2025-04-04 08:00:00|3430.3|3417.8|3425.3|3413.3|3430.3|3418.3|3425.3|3411.8|0
1743753900000|2025-04-04 08:05:00|3424.3|3412.8|3422.3|3413.8|3424.3|3414.3|3421.3|3408.3|0
1743754200000|2025-04-04 08:10:00||3414.3||3411.3||3414.3||3409.3|0
1743754500000|2025-04-04 08:15:00|3421.3|3410.8|3418.8|3406.8|3421.3|3410.8|3417.3|3402.8|0
1743754800000|2025-04-04 08:20:00|3419.3|3407.8|3421.3|3408.8|3424.8|3415.3|3419.3|3407.8|0
1743755100000|2025-04-04 08:25:00|3420.3|3408.3|3416.3|3403.3|3420.3|3408.8|3416.3|3403.3|0
1743755400000|2025-04-04 08:30:00|3415.3|3403.8|3408.3|3395.3|3415.3|3404.3|3408.3|3395.3|0
1743755700000|2025-04-04 08:35:00|3407.3|3394.8|3404.3|3395.3|3407.3|3395.3|3404.3|3391.3|0
1743756000000|2025-04-04 08:40:00|3404.8|3395.8|3404.3|3395.3|3406.3|3398.3|3404.3|3391.3|0
1743756300000|2025-04-04 08:45:00|3404.8|3395.8|3407.3|3398.3|3407.3|3398.3|3404.8|3395.8|0
1743756600000|2025-04-04 08:50:00|3406.3|3397.8|3403.3|3390.3|3406.3|3397.8|3403.3|3389.8|0
1743756900000|2025-04-04 08:55:00|3402.3|3389.8|3403.8|3375.8|3439.3|3390.3|3398.3|3341.8|0
1743757200000|2025-04-04 09:00:00|3429.8|3376.3|3404.3|3378.8|3429.8|3384.8|3403.3|3362.8|0
1743757500000|2025-04-04 09:05:00|3403.8|3379.3|3410.8|3382.8|3410.8|3382.8|3396.8|3368.8|0
1743757800000|2025-04-04 09:10:00|3411.8|3381.8|3403.3|3380.8|3411.8|3384.8|3403.3|3377.8|0
1743758100000|2025-04-04 09:15:00|3403.8|3381.3|3406.3|3382.3|3406.3|3388.8|3403.8|3379.8|0
1743758400000|2025-04-04 09:20:00|3405.8|3382.8|3404.3|3378.8|3405.8|3383.8|3404.3|3377.8|0
1743758700000|2025-04-04 09:25:00|3403.8|3377.8|3400.3|3374.8|3423.8|3381.8|3400.3|3361.8|0
1743759000000|2025-04-04 09:30:00|3399.3|3375.8|3399.3|3377.8|3403.8|3378.8|3398.3|3353.8|26
1743759300000|2025-04-04 09:35:00|3399.8|3376.8|3401.3|3379.8|3401.3|3383.8|3399.3|3376.8|0
1743759600000|2025-04-04 09:40:00|3400.8|3380.8|3399.3|3372.8|3400.8|3381.8|3399.3|3372.8|0
1743759900000|2025-04-04 09:45:00|3398.8|3371.8|3394.3|3368.8|3420.8|3374.8|3394.3|3350.3|0
1743760200000|2025-04-04 09:50:00|3393.8|3367.8|3413.3|3337.3|3452.3|3370.3|3392.3|3315.8|0
1743760500000|2025-04-04 09:55:00|3412.3|3338.3|3387.3|3366.8|3412.3|3367.8|3387.3|3338.3|0
1743760800000|2025-04-04 10:00:00|3387.8|3367.3|3394.8|3363.8|3413.8|3370.8|3387.3|3347.8|0
1743761100000|2025-04-04 10:05:00|3393.8|3362.8|3362.8|3333.8|3416.8|3362.8|3362.8|3299.3|0
1743761400000|2025-04-04 10:10:00|3363.8|3334.3|3358.3|3330.8|3387.3|3340.8|3358.3|3307.3|0
1743761700000|2025-04-04 10:15:00|3357.3|3331.8|3341.8|3311.8|3389.3|3331.8|3341.8|3273.3|0
1743762000000|2025-04-04 10:20:00|3340.8|3310.8|3351.3|3274.8|3378.3|3310.8|3329.3|3228.8|0
1743762300000|2025-04-04 10:25:00|3350.8|3257.8|3336.3|3275.3|3350.8|3275.3|3328.3|3257.8|0
1743762600000|2025-04-04 10:30:00|3351.8|3247.8|3332.8|3275.3|3352.3|3287.8|3288.8|3247.8|1
1743762900000|2025-04-04 10:35:00|3338.8||3351.3||3351.3||3332.3||0
1743763200000|2025-04-04 10:40:00|3351.8|3280.8|3339.3|3275.3|3351.8|3287.8|3339.3|3275.3|0
1743763500000|2025-04-04 10:45:00|3333.8|3274.8|3330.8|3274.8|3343.8|3274.8|3330.8|3274.8|0
1743763800000|2025-04-04 10:50:00|3325.3|3258.3|3324.8|3258.3|3325.3|3275.3|3324.8|3257.3|0
1743764100000|2025-04-04 10:55:00|3330.8|3264.3|3319.3|3257.8|3331.8|3264.8|3319.3|3257.8|0
1743764400000|2025-04-04 11:00:00|3325.3|3263.3|3332.3|3263.8|3332.3|3263.8|3325.3|3257.8|0
1743764700000|2025-04-04 11:05:00|3338.3|3269.8|3326.3|3263.8|3338.8|3270.3|3326.3|3263.8|0
1743765000000|2025-04-04 11:10:00|3320.3|3257.8|3319.8|3257.3|3320.3|3257.8|3319.8|3257.3|0
1743765300000|2025-04-04 11:15:00|3325.8|3263.3|3326.3|3263.8|3326.3|3263.8|3325.8|3263.3|0
1743765600000|2025-04-04 11:20:00|3320.8|3257.8|3313.8|3250.3|3320.8|3257.8|3307.3|3250.3|0
1743765900000|2025-04-04 11:25:00|3307.8|3249.8|3294.3|3217.3|3307.8|3250.3|3294.3|3217.3|0
1743766200000|2025-04-04 11:30:00||3223.3||3217.3||3223.8||3217.3|0
1743766500000|2025-04-04 11:35:00|3300.3|3223.3|3324.8|3248.8|3327.3|3248.8|3300.3|3223.3|0
1743766800000|2025-04-04 11:40:00|3321.3|3242.8|3293.8|3258.8|3321.3|3263.8|3293.8|3242.3|0
1743767100000|2025-04-04 11:45:00|3293.3|3257.8|3325.3|3256.8|3325.3|3292.8|3292.8|3237.8|5
1743767400000|2025-04-04 11:50:00|3323.3|3255.3|3323.3|3261.8|3323.3|3267.8|3323.3|3255.3|0
1743767700000|2025-04-04 11:55:00|3322.8|3267.8|3321.8|3301.8|3323.3|3303.8|3321.8|3267.8|0
1743768000000|2025-04-04 12:00:00|3322.8|3300.8|3317.8|3292.8|3322.8|3302.8|3310.3|3282.8|4
1743768300000|2025-04-04 12:05:00|3318.8|3293.3|3318.3|3293.8|3363.8|3303.8|3318.3|3257.8|0
1743768600000|2025-04-04 12:10:00|3321.8|3294.3|3316.3|3292.8|3321.8|3306.8|3310.3|3269.8|1
1743768900000|2025-04-04 12:15:00|3317.3|3293.3|3326.8|3312.8|3334.8|3324.3|3317.3|3287.8|10
1743769200000|2025-04-04 12:20:00|3325.8|3311.3|3318.8|3305.8|3325.8|3312.3|3318.8|3304.8|0
1743769500000|2025-04-04 12:25:00|3319.8|3306.8|3328.8|3316.3|3329.8|3319.3|3319.3|3306.8|0
1743769800000|2025-04-04 12:30:00|3329.8|3316.8|3338.3|3327.3|3339.3|3327.3|3329.3|3316.3|0
1743770100000|2025-04-04 12:35:00|3339.3|3326.3|3324.3|3301.8|3366.3|3326.3|3324.3|3270.8|0
1743770400000|2025-04-04 12:40:00|3326.8|3300.8|3324.8|3305.8|3327.8|3306.8|3323.8|3278.8|0
1743770700000|2025-04-04 12:45:00|3325.8|3304.8|3334.8|3314.8|3336.8|3315.8|3324.8|3283.8|0
1743771000000|2025-04-04 12:50:00|3335.8|3315.3|3334.8|3321.3|3336.8|3324.8|3330.3|3290.3|0
1743771300000|2025-04-04 12:55:00|3333.8|3320.8|3331.8|3321.3|3333.8|3321.3|3328.3|3315.3|0
1743771600000|2025-04-04 13:00:00|3332.3|3322.3|3356.3|3343.3|3358.3|3344.8|3332.3|3322.3|0
1743771900000|2025-04-04 13:05:00|3357.3|3344.3|3354.3|3342.3|3359.3|3346.3|3354.3|3342.3|0
1743772200000|2025-04-04 13:10:00|3353.8|3341.3|3340.3|3328.3|3353.8|3341.3|3340.3|3327.3|0
1743772500000|2025-04-04 13:15:00|3339.8|3327.3|3337.3|3325.8|3339.8|3328.3|3337.3|3325.3|0
1743772800000|2025-04-04 13:20:00|3336.3|3325.3|3333.3|3321.3|3336.3|3325.3|3330.3|3318.3|0
1743773100000|2025-04-04 13:25:00|3333.8|3322.3|3330.3|3318.3|3333.8|3322.3|3328.3|3316.3|0
1743773400000|2025-04-04 13:30:00|3331.3|3319.3|3318.8|3305.8|3336.3|3324.3|3317.3|3302.3|4
1743773700000|2025-04-04 13:35:00|3316.8|3304.8|3314.8|3303.3|3316.8|3304.8|3312.8|3299.3|0
1743774000000|2025-04-04 13:40:00|3312.8|3305.3|3312.8|3302.8|3312.8|3305.3|3310.8|3297.8|0
1743774300000|2025-04-04 13:45:00|3311.3|3299.8|3319.8|3308.3|3326.8|3312.8|3311.3|3298.8|4
1743774600000|2025-04-04 13:50:00|3320.8|3308.8|3321.8|3308.3|3326.8|3314.3|3320.8|3308.3|0
1743774900000|2025-04-04 13:55:00|3320.8|3307.3|3328.8|3315.3|3333.8|3320.3|3317.8|3306.3|0
1743775200000|2025-04-04 14:00:00|3326.8|3314.3|3318.8|3306.3|3326.8|3314.3|3318.8|3305.3|0
1743775500000|2025-04-04 14:05:00|3316.8|3305.3|3302.8|3291.3|3316.8|3305.3|3302.8|3290.3|0
1743775800000|2025-04-04 14:10:00|3300.8|3290.3|3298.8|3287.3|3300.8|3290.3|3298.8|3285.3|0
1743776100000|2025-04-04 14:15:00|3296.8|3286.3|3307.3|3296.3|3308.3|3296.3|3296.8|3284.3|0
1743776400000|2025-04-04 14:20:00|3308.3|3296.8|3306.8|3294.3|3311.8|3299.3|3306.8|3294.3|0
1743776700000|2025-04-04 14:25:00|3305.8|3293.3|3299.3|3286.8|3305.8|3293.3|3299.3|3286.8|0
1743777000000|2025-04-04 14:30:00|3300.3|3287.3|3292.3|3279.3|3304.8|3293.3|3292.3|3279.3|1
1743777300000|2025-04-04 14:35:00|3291.3|3280.3|3292.3|3279.8|3292.3|3280.3|3290.3|3276.8|0
1743777600000|2025-04-04 14:40:00|3293.3|3280.8|3290.3|3277.8|3294.3|3282.3|3290.3|3277.8|0
1743777900000|2025-04-04 14:45:00|3289.3|3276.8|3300.3|3229.8|3300.8|3277.8|3278.3|3229.8|0
1743778200000|2025-04-04 14:50:00|3282.3|3231.8|3289.8|3265.8|3324.8|3270.8|3281.3|3220.3|0
1743778500000|2025-04-04 14:55:00|3288.8|3266.8|3292.8|3277.8|3295.8|3277.8|3285.3|3260.8|0
1743778800000|2025-04-04 15:00:00|3291.3|3278.8|3319.3|3299.3|3320.8|3299.3|3290.3|3278.8|0
1743779100000|2025-04-04 15:05:00|3318.3|3298.3|3308.3|3296.3|3318.3|3298.3|3306.3|3293.3|5
1743779400000|2025-04-04 15:10:00|3309.3|3297.3|3322.8|3310.3|3323.8|3311.3|3309.3|3297.3|0
1743779700000|2025-04-04 15:15:00|3323.8|3310.8|3319.8|3306.3|3324.8|3312.3|3319.8|3306.3|0
1743780000000|2025-04-04 15:20:00|3318.8|3307.3|3322.3|3309.3|3322.8|3309.3|3317.8|3307.3|0
1743780300000|2025-04-04 15:25:00|3321.8|3308.8|3336.3|3267.8|3336.3|3308.8|3317.3|3267.3|0
1743780600000|2025-04-04 15:30:00|3359.8|3267.3|3332.8|3271.3|3359.8|3289.3|3327.3|3267.3|0
1743780900000|2025-04-04 15:35:00|3326.8|3268.3|3320.3|3255.3|3326.8|3271.8|3320.3|3255.3|0
1743781200000|2025-04-04 15:40:00|3339.8|3226.3|3331.8|3268.3|3341.8|3268.3|3320.3|3226.3|0
1743781500000|2025-04-04 15:45:00|3337.8|3267.8|3331.8|3267.8|3338.8|3268.3|3331.3|3255.3|0
1743781800000|2025-04-04 15:50:00|3341.8|3234.3|3325.8|3255.3|3350.8|3268.3|3325.8|3234.3|0
1743782100000|2025-04-04 15:55:00|3331.8|3267.3|3325.8|3237.8|3331.8|3268.3|3325.8|3237.8|0
1743782400000|2025-04-04 16:00:00|3344.8|3255.3|3327.8|3244.8|3346.8|3267.8|3327.8|3226.3|0
1743782700000|2025-04-04 16:05:00|3333.8|3255.3|3346.8|3255.3|3346.8|3268.3|3327.3|3255.3|0
1743783000000|2025-04-04 16:10:00|3347.8|3226.8|3334.8|3255.3|3347.8|3267.3|3328.8|3226.8|0
1743783300000|2025-04-04 16:15:00|3328.8|3267.3|3322.3|3237.8|3328.8|3267.3|3322.3|3232.8|0
1743783600000|2025-04-04 16:20:00|3316.3|3231.8|3316.3|3231.3|3316.3|3231.8|3316.3|3231.3|0
1743784200000|2025-04-04 16:30:00|3309.8||3309.8||3309.8||3309.8||0
1743784500000|2025-04-04 16:35:00|3315.8|3225.3|3323.3|3255.3|3329.8|3255.3|3315.8|3225.3|0
1743784800000|2025-04-04 16:40:00|3317.3|3254.8|3317.3|3233.3|3317.3|3255.8|3317.3|3233.3|0
1743785100000|2025-04-04 16:45:00|3335.3||3335.3||3335.3||3335.3||0
1744005600000|2025-04-07 06:00:00|3335.3|3233.3|3335.3|3233.3|3335.3|3233.3|3335.3|3233.3|0
1744008900000|2025-04-07 06:55:00|3137.3|2983.3|3135.3|2992.3|3137.3|2992.3|3135.3|2983.3|0
1744009200000|2025-04-07 07:00:00|3141.3|3000.3|3114.3|3009.8|3142.3|3016.3|3114.3|2993.8|0
1744010400000|2025-04-07 07:20:00|3167.3|3049.8|3139.8|3069.8|3167.3|3076.3|3139.3|3049.8|0
1744010700000|2025-04-07 07:25:00|3133.8|3063.8|3115.8|3051.8|3149.3|3066.8|3115.8|3039.8|0
1744011000000|2025-04-07 07:30:00|3116.3|3051.3|3108.8|3039.8|3116.3|3051.3|3108.8|3039.8|0
1744011300000|2025-04-07 07:35:00|3114.8|3045.8|3115.3|3045.8|3115.3|3046.3|3102.8|3039.8|0
1744011600000|2025-04-07 07:40:00|3116.3|3052.3|3123.3|3057.3|3123.3|3058.8|3116.3|3052.3|0
1744011900000|2025-04-07 07:45:00|3129.3|3057.8|3140.3|3064.8|3140.3|3064.8|3125.8|3057.8|0
1744012200000|2025-04-07 07:50:00|3134.3|3058.8|3133.8|3057.3|3140.3|3064.8|3133.8|3057.3|0
1744012500000|2025-04-07 07:55:00|3139.8|3061.3|3140.3|3074.3|3140.3|3074.3|3139.8|3061.3|0
1744012800000|2025-04-07 08:00:00|3146.3|3068.3|3158.3|3093.3|3158.3|3093.3|3134.3|3067.8|0
1744013100000|2025-04-07 08:05:00|3157.8|3087.3|3152.3|3084.8|3164.8|3115.8|3139.8|3084.8|0
1744013400000|2025-04-07 08:10:00|3149.8|3085.8|3118.8|3090.8|3159.8|3104.8|3116.8|3057.3|0
1744013700000|2025-04-07 08:15:00|3117.8|3091.8|3142.8|3112.8|3144.8|3114.8|3117.8|3076.8|0
1744014000000|2025-04-07 08:20:00|3141.8|3111.8|3141.8|3118.8|3145.8|3120.8|3135.8|3091.8|0
1744014300000|2025-04-07 08:25:00|3139.8|3117.8|3159.8|3074.8|3178.8|3117.8|3131.8|3074.8|0
1744014600000|2025-04-07 08:30:00|3158.8|3075.3|3124.8|3096.8|3158.8|3105.8|3118.8|3075.3|0
1744014900000|2025-04-07 08:35:00|3125.8|3097.8|3118.8|3090.8|3138.8|3097.8|3116.8|3087.8|0
1744015200000|2025-04-07 08:40:00|3117.8|3089.8|3132.8|3114.8|3144.8|3114.8|3115.8|3087.8|0
1744015500000|2025-04-07 08:45:00|3131.8|3115.8|3140.8|3119.8|3140.8|3119.8|3131.8|3114.8|0
1744015800000|2025-04-07 08:50:00|3139.8|3118.8|3141.8|3114.8|3148.8|3127.8|3139.8|3114.8|0
1744016100000|2025-04-07 08:55:00|3140.8|3115.3|3155.8|3076.8|3173.8|3117.8|3132.8|3076.8|0
1744016400000|2025-04-07 09:00:00|3154.8|3077.3|3132.8|3105.8|3154.8|3111.8|3131.8|3077.3|0
1744016700000|2025-04-07 09:05:00|3132.3|3106.3|3128.8|3100.8|3144.8|3106.8|3122.8|3080.8|0
1744017000000|2025-04-07 09:10:00|3129.8|3101.8|3129.3|3100.8|3132.3|3110.8|3127.8|3098.8|0
1744017300000|2025-04-07 09:15:00|3129.8|3099.8|3123.8|3095.8|3145.8|3101.8|3121.8|3075.8|0
1744017600000|2025-04-07 09:20:00|3124.8|3096.8|3131.8|3100.8|3148.3|3100.8|3121.8|3079.8|0
1744017900000|2025-04-07 09:25:00|3129.8|3099.8|3132.8|3106.8|3156.8|3113.8|3126.8|3080.8|0
1744018200000|2025-04-07 09:30:00|3133.8|3105.8|3174.8|3096.8|3174.8|3121.8|3132.3|3094.8|0
1744018500000|2025-04-07 09:35:00|3172.8|3097.8|3149.3|3123.8|3172.8|3125.8|3145.3|3097.8|0
1744018800000|2025-04-07 09:40:00|3150.3|3122.8|3153.3|3128.8|3172.8|3130.8|3150.3|3110.8|0
1744019100000|2025-04-07 09:45:00|3174.8|3127.8|3165.3|3137.8|3182.8|3143.8|3152.3|3111.3|0
1744019400000|2025-04-07 09:50:00|3164.8|3136.8|3156.8|3132.8|3176.8|3142.8|3154.8|3119.8|0
1744019700000|2025-04-07 09:55:00|3161.8|3133.3|3155.8|3117.8|3161.8|3134.8|3149.8|3108.8|0
1744020000000|2025-04-07 10:00:00|3156.3|3118.8|3188.8|3141.8|3191.8|3157.3|3151.3|3115.8|4
1744020300000|2025-04-07 10:05:00|3187.8|3140.8|3203.8|3130.8|3204.3|3157.8|3172.8|3130.8|0
1744020600000|2025-04-07 10:10:00|3200.8|3136.8|3203.8|3128.8|3203.8|3161.8|3180.3|3128.8|0
1744020900000|2025-04-07 10:15:00|3201.8|3135.3|3209.8|3142.3|3212.3|3164.3|3182.3|3130.8|0
1744021200000|2025-04-07 10:20:00|3206.8|3142.8|3192.8|3167.8|3206.8|3170.8|3183.3|3142.8|0
1744021500000|2025-04-07 10:25:00|3191.8|3166.8|3182.8|3160.8|3191.8|3167.8|3182.8|3142.3|0
1744021800000|2025-04-07 10:30:00|3199.8|3159.8|3196.8|3167.8|3213.8|3169.8|3182.3|3141.8|0
1744022100000|2025-04-07 10:35:00|3196.3|3164.8|3227.3|3161.8|3227.3|3177.8|3191.8|3155.8|0
1744022400000|2025-04-07 10:40:00|3232.8|3155.8|3208.3|3192.3|3232.8|3192.3|3202.3|3147.3|0
1744022700000|2025-04-07 10:45:00|3207.8|3194.8|3195.3|3182.3|3207.8|3199.8|3195.3|3182.3|11
1744023000000|2025-04-07 10:50:00|3194.3|3183.3|3188.8|3163.8|3222.8|3183.3|3188.8|3138.8|0
1744023300000|2025-04-07 10:55:00|3188.3|3162.8|3173.8|3150.8|3188.3|3162.8|3173.3|3134.3|0
1744023600000|2025-04-07 11:00:00|3199.8|3151.8|3190.3|3167.8|3223.3|3167.8|3174.8|3109.3|6
1744023900000|2025-04-07 11:05:00|3191.3|3166.8|3198.3|3174.8|3199.3|3176.8|3190.3|3163.8|0
1744024200000|2025-04-07 11:10:00|3197.8|3173.8|3180.3|3153.8|3206.8|3174.8|3180.3|3136.3|0
1744024500000|2025-04-07 11:15:00|3182.8|3152.8|3180.8|3157.8|3182.8|3160.8|3174.8|3132.8|0
1744024800000|2025-04-07 11:20:00|3181.8|3158.3|3181.3|3156.8|3192.8|3165.8|3181.3|3144.3|0
1744025100000|2025-04-07 11:25:00|3180.3|3155.8|3180.8|3154.8|3200.8|3162.8|3178.3|3133.3|0
1744025400000|2025-04-07 11:30:00|3178.8|3152.8|3169.3|3142.8|3178.8|3153.8|3169.3|3130.8|0
1744025700000|2025-04-07 11:35:00|3168.8|3143.3|3172.3|3149.8|3174.8|3151.8|3168.3|3130.8|0
1744026000000|2025-04-07 11:40:00|3172.8|3150.3|3167.8|3139.8|3174.8|3153.8|3167.8|3124.3|0
1744026300000|2025-04-07 11:45:00|3166.8|3138.8|3157.3|3130.8|3166.8|3140.8|3157.3|3113.3|1
1744026600000|2025-04-07 11:50:00|3156.3|3131.3|3152.3|3126.8|3157.8|3132.8|3152.3|3113.8|0
1744026900000|2025-04-07 11:55:00|3153.3|3125.8|3160.8|3138.8|3160.8|3139.8|3153.3|3125.8|0
1744027200000|2025-04-07 12:00:00|3161.8|3139.8|3190.8|3123.3|3190.8|3148.8|3161.8|3123.3|0
1744027500000|2025-04-07 12:05:00|3188.8|3125.3|3163.3|3136.8|3188.8|3145.8|3163.3|3125.3|0
1744027800000|2025-04-07 12:10:00|3162.8|3135.8|3155.3|3132.8|3162.8|3136.8|3155.3|3127.8|0
1744028100000|2025-04-07 12:15:00|3156.3|3131.8|3154.3|3130.8|3175.8|3137.3|3153.3|3110.8|0
1744028400000|2025-04-07 12:20:00|3153.8|3129.8|3164.8|3142.8|3164.8|3142.8|3152.3|3125.8|0
1744028700000|2025-04-07 12:25:00|3165.8|3143.3|3185.8|3160.8|3201.8|3161.8|3165.8|3122.8|0
1744029000000|2025-04-07 12:30:00|3204.8|3161.3|3182.8|3157.8|3211.8|3163.8|3181.8|3138.8|0
1744029300000|2025-04-07 12:35:00|3180.8|3156.8|3194.8|3112.8|3222.3|3159.8|3171.3|3057.8|0
1744029600000|2025-04-07 12:40:00|3195.8|3113.3|3169.8|3144.8|3197.8|3149.8|3168.3|3113.3|0
1744029900000|2025-04-07 12:45:00|3168.8|3143.8|3186.3|3158.8|3192.8|3163.8|3165.8|3138.8|0
1744030200000|2025-04-07 12:50:00|3185.8|3159.8|3206.8|3179.8|3225.8|3181.8|3185.8|3158.8|0
1744030500000|2025-04-07 12:55:00|3204.8|3180.3|3205.3|3190.3|3232.8|3190.3|3204.3|3166.8|0
1744030800000|2025-04-07 13:00:00|3204.8|3193.8|3198.3|3184.3|3205.3|3197.8|3198.3|3183.3|10
1744031100000|2025-04-07 13:05:00|3197.8|3183.3|3193.3|3180.3|3197.8|3183.3|3193.3|3179.3|0
1744031400000|2025-04-07 13:10:00|3192.8|3180.8|3193.3|3181.3|3195.3|3181.3|3192.3|3180.8|0
1744031700000|2025-04-07 13:15:00|3192.3|3180.8|3182.3|3170.8|3192.3|3180.8|3182.3|3169.8|0
1744032000000|2025-04-07 13:20:00|3183.3|3172.8|3179.3|3166.8|3188.3|3172.8|3179.3|3166.8|0
1744032300000|2025-04-07 13:25:00|3178.8|3166.3|3167.3|3152.3|3178.8|3166.3|3167.3|3152.3|0
1744032600000|2025-04-07 13:30:00|3165.3|3153.3|3164.3|3152.3|3172.3|3157.3|3163.3|3150.3|0
1744032900000|2025-04-07 13:35:00|3165.3|3151.3|3158.3|3142.3|3166.3|3151.3|3154.3|3141.3|0
1744033200000|2025-04-07 13:40:00|3159.3|3143.3|3150.3|3136.3|3159.3|3143.3|3148.3|3135.3|0
1744033500000|2025-04-07 13:45:00|3151.3|3137.3|3188.8|3172.8|3191.8|3172.8|3151.3|3137.3|0
1744033800000|2025-04-07 13:50:00|3190.3|3174.3|3208.3|3192.8|3209.8|3192.8|3190.3|3174.3|0
1744034100000|2025-04-07 13:55:00|3209.8|3193.8|3225.3|3208.3|3225.3|3208.3|3206.8|3191.3|0
1744034400000|2025-04-07 14:00:00|3223.8|3209.8|3231.3|3215.8|3236.8|3219.8|3222.3|3206.3|12
1744034700000|2025-04-07 14:05:00|3230.8|3216.8|3233.3|3206.8|3257.8|3220.8|3229.3|3195.8|0
1744035000000|2025-04-07 14:10:00|3244.8|3207.3|3369.8|3248.3|3391.3|3263.3|3235.8|3056.8|0
1744035300000|2025-04-07 14:15:00|3375.8|3254.8|3358.8|3331.8|3433.8|3331.8|3358.8|3056.8|0
1744035600000|2025-04-07 14:20:00|3355.8|3279.3|3288.3|3225.8|3365.3|3279.3|3288.3|3224.8|10
1744035900000|2025-04-07 14:25:00|3283.8|3224.8|3280.3|3184.8|3285.3|3225.8|3269.8|3178.3|0
1744036200000|2025-04-07 14:30:00|3286.3|3178.8|3284.8|3222.3|3289.3|3222.3|3276.3|3178.3|0
1744036500000|2025-04-07 14:35:00|3278.8|3221.8|3255.3|3191.8|3279.3|3221.8|3255.3|3178.8|0
1744036800000|2025-04-07 14:40:00|3248.8|3190.8|3238.8|3178.8|3261.3|3190.8|3238.8|3150.3|0
1744037100000|2025-04-07 14:45:00|3239.3|3187.8|3243.8|3188.3|3243.8|3188.3|3239.3|3186.8|0
1744037400000|2025-04-07 14:50:00|3244.8|3193.8|3268.3|3214.3|3268.3|3214.3|3244.8|3193.8|0
1744037700000|2025-04-07 14:55:00|3295.3|3056.8|3274.3|3212.8|3295.3|3214.3|3274.3|3056.8|0
1744038000000|2025-04-07 15:00:00|3281.3|3212.3|3281.8|3240.8|3281.8|3240.8|3280.8|3212.3|0
1744038300000|2025-04-07 15:05:00|3278.8|3240.3|3241.8|3214.8|3278.8|3240.3|3241.8|3212.3|3
1744038600000|2025-04-07 15:10:00|3239.8|3213.8|3237.3|3166.8|3247.8|3223.8|3231.8|3057.8|0
1744038900000|2025-04-07 15:15:00|3231.3|3166.3|3220.8|3191.8|3258.3|3191.8|3218.8|3135.3|0
1744039200000|2025-04-07 15:20:00|3218.8|3190.8|3221.8|3173.8|3242.8|3199.8|3213.8|3158.8|0
1744039500000|2025-04-07 15:25:00|3222.3|3145.8|3216.8|3152.8|3250.8|3167.8|3206.8|3145.8|0
1744039800000|2025-04-07 15:30:00|3234.8|3150.8|3223.3|3150.8|3234.8|3172.8|3210.8|3145.8|0
1744040100000|2025-04-07 15:35:00|3229.3|3144.8|3241.3|3148.3|3241.3|3154.8|3229.3|3144.8|0
1744040400000|2025-04-07 15:40:00|3271.3|3154.3|3248.8|3166.8|3283.8|3166.8|3241.3|3124.8|0
1744040700000|2025-04-07 15:45:00|3250.8|3160.8|3241.3|3149.3|3250.8|3160.8|3241.3|3147.3|0
1744041000000|2025-04-07 15:50:00|3275.3|3124.8|3241.3|3146.8|3275.3|3153.3|3241.3|3124.8|0
1744041300000|2025-04-07 15:55:00||3152.8||3147.3||3152.8||3140.8|0
1744041600000|2025-04-07 16:00:00|3235.3|3141.3|3235.3|3140.8|3235.3|3146.8|3235.3|3140.3|0
1744041900000|2025-04-07 16:05:00|3228.8|3134.8|3228.8|3133.8|3228.8|3134.8|3228.8|3133.8|0
1744042200000|2025-04-07 16:10:00|3234.8|3139.8|3235.3|3140.3|3240.8|3145.3|3234.8|3139.8|0
1744042500000|2025-04-07 16:15:00|3228.8|3134.3|3235.3|3124.3|3235.3|3139.8|3228.8|3124.3|0
1744092000000|2025-04-08 06:00:00|3235.3|3124.3|3235.3|3124.3|3235.3|3124.3|3235.3|3124.3|0
1744094700000|2025-04-08 06:45:00|3282.3|3194.3|3282.3|3194.3|3282.3|3194.3|3282.3|3194.3|0
1744095000000|2025-04-08 06:50:00|3287.3|3149.8|3340.8|3158.3|3340.8|3158.3|3287.3|3149.8|0
1744095300000|2025-04-08 06:55:00|3359.8|3156.3|3271.8|3181.8|3359.8|3181.8|3271.8|3153.3|0
1744095600000|2025-04-08 07:00:00|3265.3|3182.3|3251.3|3211.3|3268.3|3211.3|3251.3|3182.3|0
1744095900000|2025-04-08 07:05:00|3245.8|3179.8|3228.3|3161.3|3245.8|3179.8|3212.8|3161.3|0
1744096200000|2025-04-08 07:10:00|3227.8|3161.8|3232.8|3157.3|3234.8|3189.8|3203.3|3157.3|0
1744096500000|2025-04-08 07:15:00|3238.8|3158.8|3210.8|3163.8|3239.3|3163.8|3203.8|3158.8|0
1744096800000|2025-04-08 07:20:00|3229.8|3165.8|3222.3|3200.8|3229.8|3200.8|3207.8|3165.8|0
1744097100000|2025-04-08 07:25:00|3222.8|3201.3|3239.8|3174.8|3253.3|3210.8|3222.8|3174.8|0
1744097400000|2025-04-08 07:30:00|3237.8|3180.8|3228.8|3208.8|3237.8|3209.8|3215.3|3174.8|0
1744097700000|2025-04-08 07:35:00|3227.8|3207.8|3215.3|3207.8|3227.8|3210.8|3215.3|3201.8|0
1744098000000|2025-04-08 07:40:00|3215.8|3208.3|3217.3|3208.3|3217.8|3208.3|3214.3|3207.8|6
1744098300000|2025-04-08 07:45:00|3217.8|3207.8|3211.3|3201.3|3223.3|3210.3|3211.3|3200.8|8
1744098600000|2025-04-08 07:50:00|3212.3|3200.8|3225.3|3215.8|3230.3|3215.8|3212.3|3200.8|0
1744098900000|2025-04-08 07:55:00|3224.3|3214.8|3224.3|3214.8|3229.3|3216.3|3224.3|3212.8|0
1744099200000|2025-04-08 08:00:00|3222.8|3214.3|3211.8|3201.8|3222.8|3214.3|3211.8|3201.3|0
1744099500000|2025-04-08 08:05:00|3210.3|3201.3|3217.3|3205.3|3219.3|3205.3|3207.3|3195.8|0
1744099800000|2025-04-08 08:10:00|3216.8|3204.8|3212.3|3200.3|3216.8|3204.8|3212.3|3200.3|0
1744100100000|2025-04-08 08:15:00|3211.8|3202.3|3208.3|3197.3|3211.8|3205.8|3208.3|3196.8|1
1744100400000|2025-04-08 08:20:00|3208.8|3196.8|3204.3|3193.3|3211.3|3196.8|3204.3|3192.8|0
1744100700000|2025-04-08 08:25:00|3204.8||3206.3||3206.3||3204.3||0
1744101000000|2025-04-08 08:30:00|3229.8|3187.8|3211.3|3190.8|3229.8|3191.8|3210.8|3181.8|0
1744101300000|2025-04-08 08:35:00|3211.8|3189.8|3217.8|3197.8|3217.8|3198.8|3211.8|3186.8|0
1744101600000|2025-04-08 08:40:00|3218.3|3196.8|3221.8|3202.3|3222.3|3202.8|3218.3|3196.8|0
1744101900000|2025-04-08 08:45:00|3222.3|3202.8|3224.8|3201.8|3225.3|3206.8|3222.3|3198.8|0
1744102200000|2025-04-08 08:50:00|3223.8|3200.8|3222.3|3202.8|3223.8|3202.8|3220.3|3195.8|0
1744102500000|2025-04-08 08:55:00|3222.8|3201.8|3229.3|3209.8|3229.8|3210.8|3222.8|3199.8|0
1744102800000|2025-04-08 09:00:00|3229.8|3208.8|3223.8|3204.8|3255.8|3212.8|3223.3|3190.8|0
1744103100000|2025-04-08 09:05:00|3224.3|3203.8|3230.3|3210.8|3230.3|3210.8|3224.3|3200.8|0
1744103400000|2025-04-08 09:10:00|3230.8|3211.3|3233.8|3214.8|3234.3|3214.8|3229.3|3206.8|0
1744103700000|2025-04-08 09:15:00|3232.8|3213.8|3229.3|3206.8|3252.8|3214.8|3229.3|3190.8|0
1744104000000|2025-04-08 09:20:00|3228.3|3207.3|3229.3|3209.8|3229.3|3209.8|3225.3|3203.8|0
1744104300000|2025-04-08 09:25:00|3234.8|3187.8|3222.3|3202.8|3248.8|3206.8|3222.3|3187.8|0
1744104600000|2025-04-08 09:30:00|3223.8|3203.3|3225.3|3204.8|3225.3|3206.8|3223.3|3202.8|0
1744104900000|2025-04-08 09:35:00|3225.8|3203.8|3227.3|3206.8|3227.3|3207.8|3223.3|3199.8|0
1744105200000|2025-04-08 09:40:00|3227.8|3207.3|3232.8|3213.3|3233.3|3213.8|3227.8|3206.8|0
1744105500000|2025-04-08 09:45:00|3231.8|3213.8|3224.3|3202.8|3231.8|3213.8|3224.3|3202.8|0
1744105800000|2025-04-08 09:50:00|3223.8|3201.8|3218.3|3191.8|3241.8|3204.8|3218.3|3178.8|0
1744106100000|2025-04-08 09:55:00|3217.3|3192.8|3249.8|3174.8|3249.8|3195.8|3216.3|3160.8|0
1744106400000|2025-04-08 10:00:00|3238.8|3173.8|3233.8|3184.8|3239.8|3193.8|3212.3|3173.8|0
1744106700000|2025-04-08 10:05:00|3234.8|3190.8|3227.3|3204.8|3255.8|3207.8|3227.3|3190.8|0
1744107000000|2025-04-08 10:10:00|3226.3|3198.8|3218.3|3192.8|3248.8|3204.8|3217.3|3178.3|0
1744107300000|2025-04-08 10:15:00|3217.3|3193.8|3235.8|3197.8|3239.8|3199.8|3216.3|3174.8|0
1744107600000|2025-04-08 10:20:00||3198.8||3196.8||3201.8||3178.8|0
1744107900000|2025-04-08 10:25:00|3252.8|3198.8|3228.3|3207.8|3252.8|3208.8|3228.3|3198.8|0
1744108200000|2025-04-08 10:30:00|3227.8|3206.8|3226.3|3205.8|3227.8|3207.8|3224.3|3201.8|0
1744108500000|2025-04-08 10:35:00|3226.8|3206.3|3232.3|3212.8|3232.8|3213.8|3226.8|3205.8|0
1744108800000|2025-04-08 10:40:00|3231.8|3213.3|3230.3|3207.8|3233.8|3214.8|3230.3|3207.8|0
1744109100000|2025-04-08 10:45:00|3229.8|3206.8|3232.3|3211.8|3232.8|3213.8|3227.3|3204.8|0
1744109400000|2025-04-08 10:50:00|3231.8|3210.8|3230.3|3210.8|3231.8|3211.8|3228.3|3203.8|0
1744109700000|2025-04-08 10:55:00|3230.8|3211.3|3232.3|3211.8|3232.8|3213.8|3230.8|3210.8|0
1744110000000|2025-04-08 11:00:00|3235.8|3210.8|3238.3|3217.8|3255.8|3219.8|3235.8|3210.8|0
1744110300000|2025-04-08 11:05:00|3237.3|3216.8|3236.8|3216.8|3256.8|3218.8|3235.3|3196.8|0
1744110600000|2025-04-08 11:10:00|3237.3|3215.8|3242.8|3220.8|3243.3|3222.8|3236.3|3195.8|0
1744110900000|2025-04-08 11:15:00|3241.8|3221.3|3245.3|3224.8|3250.8|3230.8|3238.3|3215.8|0
1744111200000|2025-04-08 11:20:00|3246.3|3225.3|3246.3|3224.8|3246.8|3227.8|3246.3|3223.8|0
1744111500000|2025-04-08 11:25:00|3245.8|3225.3|3242.3|3222.8|3245.8|3226.8|3242.3|3218.8|0
1744111800000|2025-04-08 11:30:00|3242.8|3221.8|3249.8|3229.8|3249.8|3230.8|3242.8|3219.8|0
1744112100000|2025-04-08 11:35:00|3250.8|3230.3|3278.3|3215.8|3282.3|3233.8|3249.3|3215.8|0
1744112400000|2025-04-08 11:40:00|3284.3|3209.8|3277.8|3214.3|3284.8|3214.3|3277.8|3207.8|0
1744112700000|2025-04-08 11:45:00|3283.8|3220.3|3291.3|3220.8|3291.3|3220.8|3283.8|3220.3|0
1744113000000|2025-04-08 11:50:00|3289.8|3221.8|3263.3|3243.8|3289.8|3246.8|3261.3|3221.8|0
1744113300000|2025-04-08 11:55:00|3262.8|3242.8|3262.3|3240.8|3286.3|3243.8|3261.3|3222.8|0
1744113600000|2025-04-08 12:00:00|3262.8|3241.3|3255.3|3234.8|3262.8|3244.8|3253.8|3229.8|1
1744113900000|2025-04-08 12:05:00|3254.8|3233.8|3262.3|3242.8|3262.3|3242.8|3254.3|3232.8|0
1744114200000|2025-04-08 12:10:00|3262.8|3243.3|3266.3|3244.8|3272.8|3247.8|3262.8|3227.8|0
1744114500000|2025-04-08 12:15:00|3266.8|3245.3|3267.3|3247.8|3267.8|3248.8|3266.3|3244.8|0
1744114800000|2025-04-08 12:20:00|3291.8|3246.8|3256.3|3237.8|3291.8|3247.8|3256.3|3221.8|0
1744115100000|2025-04-08 12:25:00|3256.8|3236.8|3291.8|3198.8|3307.8|3244.8|3256.3|3198.8|0
1744115400000|2025-04-08 12:30:00|3292.8|3199.3|3281.8|3240.8|3299.8|3251.8|3267.3|3199.3|0
1744115700000|2025-04-08 12:35:00|3282.8|3241.3|3268.3|3245.8|3292.8|3250.8|3268.3|3226.3|0
1744116000000|2025-04-08 12:40:00|3267.8|3246.3|3261.3|3240.8|3267.8|3246.8|3259.3|3236.8|0
1744116300000|2025-04-08 12:45:00|3261.8|3241.3|3265.3|3243.8|3290.8|3248.8|3261.8|3228.8|0
1744116600000|2025-04-08 12:50:00|3264.8|3242.8|3265.3|3243.8|3265.3|3245.8|3263.3|3240.8|0
1744116900000|2025-04-08 12:55:00|3264.8|3242.8|3267.3|3247.8|3267.3|3247.8|3259.3|3237.8|0
1744117200000|2025-04-08 13:00:00|3266.3|3246.8|3272.3|3251.8|3272.8|3252.8|3265.3|3243.8|0
1744117500000|2025-04-08 13:05:00|3272.8|3250.8|3313.8|3249.8|3318.8|3259.8|3272.3|3238.3|0
1744117800000|2025-04-08 13:10:00|3314.3|3249.3|3291.3|3270.8|3330.3|3270.8|3289.3|3248.3|0
1744118100000|2025-04-08 13:15:00|3314.8|3271.3|3287.3|3265.8|3314.8|3271.8|3287.3|3252.3|0
1744118400000|2025-04-08 13:20:00|3287.8|3266.3|3280.3|3272.3|3290.3|3281.8|3280.3|3253.8|2
1744118700000|2025-04-08 13:25:00|3280.8|3244.8|3286.3|3264.8|3308.8|3264.8|3280.8|3244.8|0
1744119000000|2025-04-08 13:30:00|3285.3|3265.8|3289.8|3270.3|3310.8|3270.3|3281.3|3241.3|0
1744119300000|2025-04-08 13:35:00|3288.8|3271.3|3282.3|3271.3|3289.3|3279.3|3278.3|3270.8|1
1744119600000|2025-04-08 13:40:00|3281.8|3270.8|3283.3|3272.3|3285.8|3272.3|3274.3|3266.8|0
1744119900000|2025-04-08 13:45:00|3283.8|3273.3|3278.3|3271.3|3287.3|3274.3|3278.3|3270.8|0
1744120200000|2025-04-08 13:50:00|3278.8|3270.8|3285.3|3273.3|3287.3|3273.3|3273.3|3265.8|0
1744120500000|2025-04-08 13:55:00|3284.8|3273.8|3292.3|3279.3|3293.8|3279.3|3284.3|3273.8|0
1744120800000|2025-04-08 14:00:00|3292.8|3279.8|3291.3|3280.3|3294.3|3280.3|3289.3|3279.8|0
1744121100000|2025-04-08 14:05:00|3290.8|3279.8|3291.8|3280.3|3293.3|3280.3|3287.3|3279.8|0
1744121400000|2025-04-08 14:10:00|3292.3||3292.8||3293.8||3290.3||0
1744121700000|2025-04-08 14:15:00|3293.3|3280.8|3294.8|3281.3|3295.3|3281.3|3292.3|3280.8|0
1744122000000|2025-04-08 14:20:00|3295.3|3282.3|3295.3|3284.3|3297.8|3284.3|3294.8|3282.3|0
1744122300000|2025-04-08 14:25:00|3295.8|3284.8|3296.3|3287.3|3300.8|3287.3|3295.3|3284.8|0
1744122600000|2025-04-08 14:30:00|3296.8|3286.8|3297.3|3284.3|3297.3|3286.8|3290.3|3282.3|15
1744122900000|2025-04-08 14:35:00|3297.8|3285.3|3301.8|3288.3|3302.3|3288.3|3297.3|3285.3|0
1744123200000|2025-04-08 14:40:00|3300.8|3287.8|3292.3|3285.3|3300.8|3287.8|3292.3|3285.3|0
1744123500000|2025-04-08 14:45:00|3291.3|3284.8|3292.3|3281.3|3292.3|3284.8|3287.3|3280.8|0
1744123800000|2025-04-08 14:50:00|3291.3|3280.8|3287.3|3280.3|3291.3|3280.8|3286.3|3279.8|0
1744124100000|2025-04-08 14:55:00|3286.8|3279.8|3280.3|3272.8|3286.8|3279.8|3280.3|3272.3|0
1744124400000|2025-04-08 15:00:00|3280.8|3274.3|3287.3|3274.3|3287.8|3274.3|3280.8|3274.3|0
1744124700000|2025-04-08 15:05:00|3286.8||3281.3||3287.3||3281.3||0
1744125000000|2025-04-08 15:10:00|3280.8|3273.8|3276.3|3266.3|3280.8|3273.8|3273.3|3265.8|0
1744125300000|2025-04-08 15:15:00|3276.8|3265.8|3277.3|3264.8|3277.3|3266.3|3271.3|3264.3|2
1744125600000|2025-04-08 15:20:00|3277.8|3266.3|3275.3|3266.3|3280.3|3266.3|3275.3|3266.3|0
1744125900000|2025-04-08 15:25:00|3274.8|3265.8|3272.3|3265.8|3278.8|3265.8|3272.3|3265.8|0
1744126200000|2025-04-08 15:30:00|3287.8|3231.8|3293.3|3256.8|3307.3|3256.8|3280.8|3231.8|0
1744126500000|2025-04-08 15:35:00|3291.8|3255.8|3306.3|3255.3|3308.8|3262.8|3291.8|3245.8|0
1744126800000|2025-04-08 15:40:00|3305.8|3231.8|3307.8|3256.8|3340.8|3256.8|3300.8|3231.8|0
1744127100000|2025-04-08 15:45:00|3307.3|3250.8|3299.8|3246.3|3325.3|3258.8|3298.8|3246.3|0
1744127400000|2025-04-08 15:50:00|3300.3|3228.8|3329.3|3227.3|3330.8|3228.8|3300.3|3222.3|0
1744127700000|2025-04-08 15:55:00|3327.8|3225.8|3304.3|3246.8|3337.8|3252.8|3302.8|3225.8|0
1744128000000|2025-04-08 16:00:00|3303.8|3246.3|3308.8|3252.3|3324.8|3252.3|3299.3|3246.3|0
1744128300000|2025-04-08 16:05:00|3307.8|3252.8|3327.8|3225.8|3327.8|3255.8|3297.8|3225.8|0
1744128600000|2025-04-08 16:10:00|3329.3|3227.3|3326.8|3224.3|3333.3|3231.3|3326.8|3224.3|0
1744128900000|2025-04-08 16:15:00|3325.3|3222.8|3318.8|3217.8|3325.3|3222.8|3316.8|3216.3|0
1744129200000|2025-04-08 16:20:00|3320.8|3215.8|3314.3|3210.8|3320.8|3219.3|3312.3|3209.8|0
1744129500000|2025-04-08 16:25:00|3312.3|3212.3|3319.3|3217.8|3319.3|3217.8|3312.3|3210.8|0
1744129800000|2025-04-08 16:30:00|3321.3|3219.3|3310.8|3209.3|3323.3|3219.3|3306.8|3204.3|0
1744130100000|2025-04-08 16:35:00|3312.3|3207.3|3298.3|3196.3|3312.3|3210.8|3296.8|3194.3|0
1744130400000|2025-04-08 16:40:00|3300.3|3197.8|3291.8|3190.3|3300.3|3197.8|3286.8|3185.3|0
1744130700000|2025-04-08 16:45:00|3293.3|3191.8|3299.8|3197.8|3309.3|3204.3|3291.8|3188.8|0
1744131000000|2025-04-08 16:50:00|3301.8|3199.8|3301.8|3199.8|3305.3|3202.3|3298.8|3196.3|0
1744131300000|2025-04-08 16:55:00|3303.3|3201.3|3284.3|3182.3|3305.3|3202.8|3284.3|3182.3|0
1744131600000|2025-04-08 17:00:00|3285.8|3183.8|3284.8|3181.8|3287.8|3183.8|3277.8|3174.8|0
1744131900000|2025-04-08 17:05:00|3286.3|3183.8|3270.3|3167.8|3286.3|3183.8|3270.3|3167.8|0
1744132200000|2025-04-08 17:10:00|3268.8|3166.3|3264.8|3162.3|3270.3|3167.8|3257.8|3155.8|0
1744132500000|2025-04-08 17:15:00|3263.3|3164.3|3267.3|3165.3|3275.8|3172.8|3263.3|3164.3|0
1744132800000|2025-04-08 17:20:00|3265.8|3163.8|3263.3|3159.8|3267.8|3165.3|3261.3|3158.3|0
1744133100000|2025-04-08 17:25:00|3261.8|3158.3|3253.3|3150.3|3264.8|3163.3|3253.3|3150.3|0
1744133400000|2025-04-08 17:30:00|3251.3|3148.8|3249.3|3146.8|3256.3|3154.3|3247.8|3146.3|0
1744133700000|2025-04-08 17:35:00|3247.8|3144.3|3263.8|3162.3|3265.8|3162.8|3247.8|3144.3|0
1744134000000|2025-04-08 17:40:00|3265.3|3160.8|3278.3|3175.8|3283.8|3180.8|3265.3|3160.8|0
1744134300000|2025-04-08 17:45:00|3276.3|3173.8|3264.3|3161.3|3276.3|3175.3|3262.3|3159.8|0
1744134600000|2025-04-08 17:50:00|3262.8|3159.8|3269.3|3165.8|3272.8|3170.8|3260.8|3157.8|0
1744134900000|2025-04-08 17:55:00|3267.8|3167.3|3272.3|3171.3|3272.8|3171.3|3267.8|3165.8|0
1744135200000|2025-04-08 18:00:00|3273.8|3169.8|3269.3|3166.3|3274.8|3171.3|3266.3|3164.8|0
1744135500000|2025-04-08 18:05:00|3267.8|3164.8|3260.8|3158.3|3267.8|3164.8|3258.8|3156.3|0
1744135800000|2025-04-08 18:10:00|3258.8|3159.8|3258.3|3156.3|3260.8|3159.8|3256.8|3154.8|0
1744136100000|2025-04-08 18:15:00|3260.3|3157.8|3268.8|3166.3|3268.8|3166.3|3256.8|3154.3|0
1744136400000|2025-04-08 18:20:00|3267.3|3164.8|3262.8|3160.3|3267.3|3164.8|3259.3|3156.3|0
1744136700000|2025-04-08 18:25:00|3261.3|3158.8|3250.8|3147.3|3261.3|3158.8|3250.8|3147.3|0
1744137000000|2025-04-08 18:30:00|3252.8|3149.3|3257.8|3155.3|3275.3|3172.8|3252.8|3149.3|0
1744137300000|2025-04-08 18:35:00|3256.3|3153.8|3256.3|3153.8|3257.8|3155.8|3251.3|3150.3|0
1744137600000|2025-04-08 18:40:00|3254.8|3152.3|3252.8|3150.3|3256.3|3152.3|3251.3|3148.8|0
1744137900000|2025-04-08 18:45:00|3254.8|3152.3|3258.3|3154.8|3260.3|3156.8|3254.8|3151.8|0
1744138200000|2025-04-08 18:50:00|3256.3|3153.3|3254.8|3152.8|3258.3|3156.8|3254.8|3151.8|0
1744138500000|2025-04-08 18:55:00|3253.3|3151.3|3252.8|3149.3|3253.3|3152.8|3251.3|3149.3|0
1744138800000|2025-04-08 19:00:00|3251.3|3147.8|3242.8|3140.3|3252.8|3147.8|3241.3|3140.3|1
1744139100000|2025-04-08 19:05:00|3240.3|3138.8|3232.3|3130.8|3240.3|3138.8|3232.3|3130.8|0
1744139400000|2025-04-08 19:10:00|3234.3|3132.8|3226.8|3124.3|3235.8|3132.8|3225.3|3124.3|0
1744139700000|2025-04-08 19:15:00|3228.8|3126.3|3214.8|3126.8|3228.8|3126.8|3213.3|3126.3|0
1744140000000|2025-04-08 19:20:00|3216.8||3221.8||3221.8||3215.3||0
1744140300000|2025-04-08 19:25:00|3223.8||3227.3||3228.8||3223.8||0
1744140600000|2025-04-08 19:30:00|3224.8||3219.3||3226.3||3219.3||0
1744140900000|2025-04-08 19:35:00|3217.3||3201.3||3217.3||3197.8||0
1744141200000|2025-04-08 19:40:00|3199.8|3126.3|3196.3|3126.3|3210.3|3126.3|3196.3|3126.3|0
1744141500000|2025-04-08 19:45:00|3194.3|3083.3|3186.8|3083.3|3196.3|3085.8|3183.3|3083.3|1
1744141800000|2025-04-08 19:50:00|3188.3|3084.8|3215.8|3113.8|3215.8|3113.8|3188.3|3084.8|0
1744142100000|2025-04-08 19:55:00|3213.8|3112.3|3222.3|3119.8|3228.3|3126.3|3209.8|3106.8|0
1744178400000|2025-04-09 06:00:00|3196.8|3105.8|3202.8|3110.8|3202.8|3112.3|3194.8|3099.3|0
1744181700000|2025-04-09 06:55:00|3246.3|3073.3|3218.3|3118.3|3281.3|3118.3|3218.3|3073.3|0
1744182000000|2025-04-09 07:00:00|3211.8|3121.8|3208.8|3145.8|3238.8|3153.8|3200.3|3118.3|0
1744182300000|2025-04-09 07:05:00|3208.3|3145.3|3208.3|3144.3|3208.8|3158.3|3207.3|3137.8|0
1744182600000|2025-04-09 07:10:00|3207.8|3150.3|3202.3|3157.3|3207.8|3157.3|3202.3|3150.3|0
1744182900000|2025-04-09 07:15:00|3201.8|3151.3|3196.3|3174.8|3205.8|3183.8|3196.3|3150.8|0
1744183200000|2025-04-09 07:20:00|3195.8|3173.8|3187.8|3164.8|3216.8|3173.8|3187.3|3148.8|0
1744183500000|2025-04-09 07:25:00|3188.8|3165.3|3189.8|3166.8|3193.8|3171.8|3187.8|3162.8|0
1744183800000|2025-04-09 07:30:00|3188.8|3165.8|3203.8|3180.8|3210.8|3180.8|3184.3|3144.8|0
1744184100000|2025-04-09 07:35:00|3202.8|3179.8|3208.8|3186.8|3209.8|3187.8|3198.3|3174.8|0
1744184400000|2025-04-09 07:40:00|3209.8|3187.8|3212.3|3188.8|3232.8|3199.8|3209.8|3172.8|0
1744184700000|2025-04-09 07:45:00|3211.3|3187.8|3207.8|3186.8|3211.3|3189.8|3205.3|3179.8|0
1744185000000|2025-04-09 07:50:00|3231.8|3187.8|3202.3|3180.8|3231.8|3187.8|3201.3|3164.8|0
1744185300000|2025-04-09 07:55:00|3202.8|3179.8|3205.3|3182.8|3207.8|3186.8|3202.8|3178.8|0
1744185600000|2025-04-09 08:00:00|3206.8|3181.8|3198.3|3170.8|3235.8|3190.8|3198.3|3166.8|0
1744185900000|2025-04-09 08:05:00|3197.8|3169.8|3185.3|3161.8|3197.8|3169.8|3185.3|3156.8|0
1744186200000|2025-04-09 08:10:00|3186.3|3162.8|3201.8|3152.8|3207.8|3165.8|3186.3|3146.3|0
1744186500000|2025-04-09 08:15:00|3207.8|3146.8|3201.8|3133.8|3207.8|3146.8|3201.8|3133.8|0
1744186800000|2025-04-09 08:20:00|3202.3|3133.3|3195.8|3133.3|3202.3|3133.8|3195.8|3133.3|0
1744187100000|2025-04-09 08:25:00|3201.8|3139.8|3189.8|3122.3|3202.3|3140.3|3189.8|3122.3|0
1744187400000|2025-04-09 08:30:00|3189.3|3122.8|3182.8|3122.8|3189.3|3122.8|3182.8|3122.8|0
1744187700000|2025-04-09 08:35:00|3188.8|3128.3|3195.3|3128.8|3195.3|3128.8|3188.8|3128.3|0
1744188000000|2025-04-09 08:40:00|3201.3|3134.8|3201.8|3135.3|3201.8|3135.3|3195.3|3128.8|0
1744188600000|2025-04-09 08:50:00|3195.8|3129.3|3201.8|3141.3|3201.8|3141.3|3195.3|3128.8|0
1744188900000|2025-04-09 08:55:00|3207.8|3147.3|3220.8|3154.3|3220.8|3154.3|3207.8|3147.3|0
1744189200000|2025-04-09 09:00:00|3215.3|3148.3|3214.8|3147.8|3215.3|3148.3|3214.8|3147.8|0
1744189500000|2025-04-09 09:05:00|3232.3|3153.8|3216.3|3151.8|3237.8|3154.3|3216.3|3130.3|0
1744189800000|2025-04-09 09:10:00|3222.3|3157.8|3222.8|3158.3|3222.8|3158.3|3222.3|3157.8|0
1744190700000|2025-04-09 09:25:00|3216.8|3152.3|3189.3|3166.8|3216.8|3170.8|3189.3|3145.8|0
1744191000000|2025-04-09 09:30:00|3189.8|3167.3|3190.3|3167.8|3192.3|3171.8|3189.3|3166.8|0
1744191300000|2025-04-09 09:35:00|3189.3|3168.3|3184.3|3161.8|3192.3|3171.8|3184.3|3160.8|0
1744191600000|2025-04-09 09:40:00|3183.8|3162.3|3180.8|3157.8|3226.3|3162.8|3180.8|3120.8|0
1744191900000|2025-04-09 09:45:00|3179.8|3158.8|3193.8|3144.8|3203.8|3158.8|3176.3|3139.8|0
1744192200000|2025-04-09 09:50:00|3237.3|3103.8|3185.8|3144.8|3237.3|3152.8|3185.8|3103.8|0
1744192500000|2025-04-09 09:55:00|3186.8|3145.8|3185.8|3144.8|3191.8|3149.8|3185.8|3144.8|0
1744192800000|2025-04-09 10:00:00|3186.8|3145.8|3197.8|3133.3|3198.3|3152.8|3172.3|3132.8|0
1744193100000|2025-04-09 10:05:00||3127.3||3129.3||3129.3||3126.3|0
1744193400000|2025-04-09 10:10:00||3135.8||3135.8||3135.8||3135.8|0
1744194000000|2025-04-09 10:20:00|3192.3|3129.8|3191.8|3129.3|3192.3|3129.8|3191.8|3129.3|0
1744194300000|2025-04-09 10:25:00|3197.8||3199.3||3199.3||3197.8||0
1744194600000|2025-04-09 10:30:00|3192.8|3135.3|3192.8|3129.3|3192.8|3135.8|3192.8|3129.3|0
1744194900000|2025-04-09 10:35:00|3198.8||3199.3||3199.3||3198.8||0
1744195200000|2025-04-09 10:40:00|3205.3|3135.8|3199.8|3135.8|3206.3|3135.8|3199.8|3135.8|0
1744195500000|2025-04-09 10:45:00|3197.8|3136.8|3181.8|3161.8|3197.8|3163.8|3178.3|3136.8|0
1744195800000|2025-04-09 10:50:00|3182.3|3160.8|3191.3|3170.8|3196.8|3172.8|3182.3|3152.8|0
1744196100000|2025-04-09 10:55:00|3190.3|3169.8|3201.3|3139.8|3202.3|3173.8|3190.3|3139.8|0
1744196400000|2025-04-09 11:00:00|3195.8|3137.3|3173.8|3100.8|3207.8|3137.3|3161.8|3059.3|0
1744196700000|2025-04-09 11:05:00|3167.8|3106.3|3168.8|3106.8|3181.3|3113.3|3167.3|3106.3|0
1744197000000|2025-04-09 11:10:00|3174.8|3112.8|3182.3|3119.3|3188.3|3119.3|3174.8|3112.8|0
1744197300000|2025-04-09 11:15:00|3188.3|3125.8|3158.3|3137.8|3188.3|3142.8|3157.3|3119.3|0
1744197600000|2025-04-09 11:20:00|3157.3|3136.8|3154.8|3133.8|3180.8|3137.8|3148.8|3114.8|0
1744197900000|2025-04-09 11:25:00|3153.8|3132.8|3162.8|3140.8|3165.8|3145.8|3153.8|3132.8|0
1744198200000|2025-04-09 11:30:00|3160.8|3139.8|3151.3|3129.8|3173.8|3141.8|3150.3|3110.8|0
1744198500000|2025-04-09 11:35:00|3150.3|3128.8|3157.8|3111.8|3167.8|3130.8|3143.3|3105.8|0
1744198800000|2025-04-09 11:40:00|3155.8|3113.8|3162.3|3096.8|3169.8|3125.8|3138.8|3096.8|0
1744199100000|2025-04-09 11:45:00|3168.3|3102.3|3177.8|3112.8|3199.3|3119.3|3168.3|3096.3|0
1744199400000|2025-04-09 11:50:00|3183.8|3119.3|3150.3|3128.8|3184.3|3131.8|3148.3|3109.8|0
1744199700000|2025-04-09 11:55:00|3151.3|3129.8|3146.3|3124.8|3173.8|3131.8|3145.3|3110.3|0
1744200000000|2025-04-09 12:00:00|3145.3|3125.8|3145.8|3124.8|3154.8|3128.8|3141.3|3104.3|0
1744200300000|2025-04-09 12:05:00|3146.3|3125.3|3141.3|3119.8|3147.8|3128.8|3140.3|3118.8|0
1744200600000|2025-04-09 12:10:00|3141.8|3120.3|3145.8|3125.8|3166.3|3127.8|3137.8|3102.8|0
1744200900000|2025-04-09 12:15:00|3150.8|3124.8|3139.3|3118.8|3168.8|3125.8|3139.3|3097.8|0
1744201200000|2025-04-09 12:20:00|3138.8|3119.8|3132.3|3112.8|3138.8|3119.8|3132.3|3110.8|0
1744201500000|2025-04-09 12:25:00|3131.3|3113.3|3131.3|3109.8|3174.8|3113.8|3130.3|3088.8|0
1744201800000|2025-04-09 12:30:00|3131.8|3108.8|3138.3|3118.8|3161.8|3118.8|3131.8|3097.8|0
1744202100000|2025-04-09 12:35:00|3137.8|3119.8|3137.3|3117.3|3162.8|3120.8|3136.3|3097.8|0
1744202400000|2025-04-09 12:40:00|3136.3|3117.8|3147.3|3127.8|3147.3|3127.8|3136.3|3114.8|0
1744202700000|2025-04-09 12:45:00|3147.8|3126.8|3152.3|3132.8|3153.3|3134.8|3147.8|3126.8|0
1744203000000|2025-04-09 12:50:00|3153.3|3131.8|3161.8|3141.8|3180.8|3141.8|3152.3|3115.3|0
1744203300000|2025-04-09 12:55:00|3162.8|3142.3|3167.8|3139.3|3191.8|3149.8|3162.3|3123.8|0
1744203600000|2025-04-09 13:00:00|3166.8|3139.8|3171.8|3149.8|3193.8|3151.8|3163.3|3125.8|0
1744203900000|2025-04-09 13:05:00|3169.8|3148.8|3172.3|3149.8|3202.8|3157.8|3169.8|3134.8|0
1744204200000|2025-04-09 13:10:00|3171.3|3150.8|3173.3|3152.8|3192.8|3156.8|3170.3|3131.8|0
1744204500000|2025-04-09 13:15:00|3174.3|3153.3|3179.3|3158.8|3199.8|3159.8|3174.3|3135.8|0
1744204800000|2025-04-09 13:20:00|3178.3|3157.8|3170.8|3150.8|3200.8|3157.8|3168.8|3135.8|0
1744205100000|2025-04-09 13:25:00|3176.8|3149.8|3171.3|3149.8|3176.8|3152.8|3169.3|3131.8|0
1744205400000|2025-04-09 13:30:00|3170.3|3147.8|3179.8|3154.8|3180.8|3160.8|3168.3|3146.8|1
1744205700000|2025-04-09 13:35:00|3206.8|3153.8|3206.8|3168.8|3207.3|3168.8|3194.3|3111.8|0
1744206000000|2025-04-09 13:40:00|3224.8|3169.3|3207.3|3162.8|3224.8|3176.8|3206.3|3149.8|0
1744206300000|2025-04-09 13:45:00|3206.8|3163.3|3186.8|3166.8|3206.8|3166.8|3177.3|3137.8|0
1744206600000|2025-04-09 13:50:00|3188.3|3167.3|3194.3|3173.8|3217.8|3177.8|3187.8|3145.8|0
1744206900000|2025-04-09 13:55:00|3194.8|3174.3|3223.8|3144.3|3226.8|3182.8|3194.3|3144.3|0
1744207200000|2025-04-09 14:00:00|3224.3|3144.8|3202.8|3181.8|3228.8|3187.8|3201.8|3144.8|0
1744207500000|2025-04-09 14:05:00|3201.3|3182.3|3191.3|3170.8|3216.8|3182.8|3186.8|3150.8|0
1744207800000|2025-04-09 14:10:00|3190.8|3169.8|3187.3|3168.8|3213.8|3175.8|3186.3|3148.3|0
1744208100000|2025-04-09 14:15:00|3188.3|3169.3|3195.3|3176.8|3195.8|3176.8|3188.3|3168.8|0
1744208400000|2025-04-09 14:20:00|3195.8|3175.8|3195.8|3174.8|3200.8|3180.8|3189.3|3152.8|0
1744208700000|2025-04-09 14:25:00|3196.8|3175.3|3232.8|3151.8|3232.8|3177.8|3187.3|3144.3|0
1744209000000|2025-04-09 14:30:00|3231.8|3150.8|3203.3|3182.8|3231.8|3185.8|3192.3|3149.8|0
1744209300000|2025-04-09 14:35:00|3202.8|3183.3|3189.3|3169.8|3202.8|3183.8|3189.3|3167.8|0
1744209600000|2025-04-09 14:40:00|3188.3|3168.8|3186.3|3165.8|3193.8|3169.8|3185.3|3148.8|0
1744209900000|2025-04-09 14:45:00|3185.3|3166.3|3204.8|3144.8|3204.8|3170.8|3181.3|3144.8|0
1744210200000|2025-04-09 14:50:00|3201.8|3145.8|3169.3|3149.8|3201.8|3158.8|3166.3|3142.3|0
1744210500000|2025-04-09 14:55:00|3170.3|3150.3|3165.3|3143.8|3173.8|3153.8|3164.3|3122.3|0
1744210800000|2025-04-09 15:00:00|3186.8|3125.8|3173.3|3153.8|3186.8|3153.8|3166.3|3125.8|0
1744211100000|2025-04-09 15:05:00|3172.8|3152.8|3175.3|3155.8|3178.8|3159.8|3172.8|3145.8|0
1744211400000|2025-04-09 15:10:00|3175.8|3154.8|3174.3|3154.8|3205.3|3159.8|3174.3|3138.8|1
1744211700000|2025-04-09 15:15:00|3174.8|3139.8|3177.3|3157.8|3181.3|3161.8|3174.8|3139.8|0
1744212000000|2025-04-09 15:20:00|3177.8|3158.8|3179.3|3160.8|3201.8|3161.8|3177.8|3140.8|0
1744212300000|2025-04-09 15:25:00|3201.8|3143.3|3176.3|3168.8|3201.8|3173.8|3176.3|3141.8|63
1744212600000|2025-04-09 15:30:00|3188.8|3135.8|3187.8|3153.8|3202.8|3161.8|3181.8|3135.8|1
1744212900000|2025-04-09 15:35:00|3193.8|3154.8|3180.8|3127.3|3203.8|3154.8|3180.8|3126.3|0
1744213200000|2025-04-09 15:40:00|3180.3|3109.3|3196.3|3113.8|3208.8|3113.8|3177.8|3109.3|0
1744213500000|2025-04-09 15:45:00|3196.8|3119.3|3214.3|3125.8|3214.3|3140.8|3196.8|3119.3|0
1744213800000|2025-04-09 15:50:00|3219.3|3120.3|3199.8|3135.8|3222.8|3140.3|3192.8|3118.3|0
1744214100000|2025-04-09 15:55:00|3199.3|3136.3|3192.8|3129.3|3200.3|3136.8|3190.8|3115.8|0
1744215000000|2025-04-09 16:10:00|3193.3|3123.3|3225.8|3125.8|3227.3|3127.3|3193.3|3123.3|0
1744215300000|2025-04-09 16:15:00|3224.3|3123.8|3225.8|3125.8|3225.8|3127.3|3222.3|3123.8|0
1744215600000|2025-04-09 16:20:00|3224.3|3123.8|3222.8|3122.3|3226.3|3126.8|3222.8|3122.3|0
1744215900000|2025-04-09 16:25:00|3221.3|3124.3|3223.3|3123.3|3227.8|3129.8|3221.3|3123.3|0
1744216200000|2025-04-09 16:30:00|3221.3|3121.8|3224.3|3126.3|3226.3|3127.8|3221.3|3121.8|0
1744216500000|2025-04-09 16:35:00|3226.8|3127.8|3226.8|3127.8|3228.3|3129.3|3224.8|3126.3|0
1744216800000|2025-04-09 16:40:00|3224.8|3126.3|3225.3|3126.3|3225.3|3126.3|3221.8|3122.8|0
1744217100000|2025-04-09 16:45:00|3226.8|3127.8|3230.3|3131.8|3230.3|3131.8|3225.3|3125.8|0
1744217400000|2025-04-09 16:50:00|3232.3|3133.3|3235.3|3136.8|3235.3|3136.8|3230.3|3131.8|0
1744217700000|2025-04-09 16:55:00|3238.8|3138.3|3234.8|3135.3|3238.8|3140.3|3234.8|3135.3|0
1744218000000|2025-04-09 17:00:00|3236.3|3136.8|3249.8|3149.8|3253.3|3152.8|3234.8|3136.8|0
1744218300000|2025-04-09 17:05:00|3247.8|3148.3|3236.3|3137.3|3247.8|3148.3|3236.3|3137.3|0
1744218600000|2025-04-09 17:10:00|3234.8|3135.3|3236.3|3137.8|3238.3|3138.8|3232.8|3133.3|0
1744218900000|2025-04-09 17:15:00|3238.3|3139.3|3299.3|3196.8|3299.3|3197.3|3223.8|3123.8|0
1744219200000|2025-04-09 17:20:00|3301.3|3198.8|3362.3|3261.8|3401.8|3291.3|3285.8|3184.3|0
1744219500000|2025-04-09 17:25:00|3360.8|3259.8|3354.8|3252.8|3438.8|3335.3|3349.3|3248.3|0
1744219800000|2025-04-09 17:30:00|3357.8|3256.3|3463.8|3364.3|3482.8|3369.8|3357.8|3256.3|0
1744220100000|2025-04-09 17:35:00|3466.3|3365.8|3405.8|3304.8|3477.8|3372.8|3402.8|3301.3|0
1744220400000|2025-04-09 17:40:00|3403.8|3307.8|3422.3|3321.8|3433.3|3333.3|3385.3|3284.8|0
1744220700000|2025-04-09 17:45:00|3423.8|3323.8|3418.8|3315.8|3431.3|3329.3|3416.3|3314.3|0
1744264800000|2025-04-10 06:00:00|3418.8|3315.8|3418.8|3315.8|3418.8|3315.8|3418.8|3315.8|0
1744268400000|2025-04-10 07:00:00|3534.8|3383.3|3484.3|3375.3|3534.8|3409.8|3482.3|3375.3|0
1744268700000|2025-04-10 07:05:00|3477.8|3369.3|3463.3|3370.3|3477.8|3376.8|3461.8|3364.3|0
1744269000000|2025-04-10 07:10:00|3456.8|3351.8|3445.3|3369.3|3479.3|3377.8|3438.3|3351.3|0
1744269300000|2025-04-10 07:15:00|3439.3|3363.3|3439.3|3369.3|3439.3|3369.3|3432.3|3361.3|0
1744269600000|2025-04-10 07:20:00|3445.3|3374.8|3434.3|3361.3|3453.3|3375.3|3434.3|3361.3|0
1744269900000|2025-04-10 07:25:00|3428.3|3355.3|3417.8|3351.3|3448.8|3355.3|3417.8|3328.3|0
1744270200000|2025-04-10 07:30:00|3411.8|3345.3|3400.8|3334.8|3430.3|3345.3|3394.3|3311.8|0
1744270500000|2025-04-10 07:35:00|3396.8|3338.8|3397.8|3329.3|3397.8|3344.8|3390.8|3329.3|0
1744270800000|2025-04-10 07:40:00|3391.8|3323.3|3391.3|3329.3|3398.3|3329.3|3391.3|3323.3|0
1744271100000|2025-04-10 07:45:00|3388.8|3329.8|3377.8|3346.8|3391.3|3348.8|3365.8|3329.8|0
1744271400000|2025-04-10 07:50:00|3376.8|3347.8|3384.8|3353.8|3395.8|3354.8|3376.8|3330.8|0
1744271700000|2025-04-10 07:55:00|3383.8|3354.8|3366.8|3334.8|3400.3|3354.8|3366.8|3323.3|0
1744272000000|2025-04-10 08:00:00|3367.8|3312.8|3376.3|3311.3|3409.8|3333.8|3350.8|3310.8|0
1744272300000|2025-04-10 08:05:00|3374.3|3316.8|3372.8|3342.8|3374.3|3342.8|3361.8|3316.8|0
1744272600000|2025-04-10 08:10:00|3373.8|3341.8|3365.8|3334.8|3374.8|3342.8|3362.8|3324.8|0
1744272900000|2025-04-10 08:15:00|3364.8|3333.8|3365.8|3336.8|3381.3|3341.8|3360.8|3329.3|0
1744273200000|2025-04-10 08:20:00|3366.8|3335.8|3370.8|3305.8|3383.8|3340.8|3360.8|3305.8|0
1744273500000|2025-04-10 08:25:00|3368.3|3306.8|3358.8|3329.8|3368.3|3334.8|3352.8|3306.8|0
1744273800000|2025-04-10 08:30:00|3359.8|3328.8|3369.3|3306.3|3369.3|3331.8|3351.8|3306.3|0
1744274100000|2025-04-10 08:35:00|3367.8|3306.8|3369.8|3306.3|3369.8|3323.8|3345.8|3306.3|0
1744274400000|2025-04-10 08:40:00|3366.8|3306.8|3364.8|3335.8|3367.8|3338.8|3352.8|3306.8|0
1744274700000|2025-04-10 08:45:00|3365.8|3332.8|3367.8|3341.8|3382.3|3342.8|3364.8|3332.8|0
1744275000000|2025-04-10 08:50:00|3368.8|3340.8|3363.8|3337.8|3372.8|3345.8|3362.8|3333.8|0
1744275300000|2025-04-10 08:55:00|3364.8|3338.8|3359.8|3332.8|3382.3|3341.8|3357.8|3330.8|0
1744275600000|2025-04-10 09:00:00|3360.8|3331.8|3361.8|3334.8|3363.8|3336.8|3355.8|3326.8|0
1744275900000|2025-04-10 09:05:00|3361.3|3333.8|3351.8|3325.8|3364.8|3336.8|3350.8|3323.8|0
1744276200000|2025-04-10 09:10:00|3350.8|3326.8|3354.8|3327.8|3356.8|3329.8|3346.8|3319.8|0
1744276500000|2025-04-10 09:15:00|3355.8|3328.8|3354.8|3326.8|3356.8|3329.8|3348.8|3320.8|0
1744276800000|2025-04-10 09:20:00|3353.8|3325.8|3359.8|3332.3|3367.8|3334.8|3351.8|3324.8|0
1744277100000|2025-04-10 09:25:00|3358.8|3332.8|3350.8|3322.8|3360.8|3333.8|3346.8|3319.8|0
1744277400000|2025-04-10 09:30:00|3349.8|3324.8|3358.8|3331.8|3373.8|3334.8|3348.8|3322.8|0
1744277700000|2025-04-10 09:35:00|3357.8|3332.8|3354.8|3329.8|3362.8|3336.8|3353.8|3327.8|0
1744278000000|2025-04-10 09:40:00|3353.8|3328.8|3348.8|3322.8|3376.8|3332.8|3347.8|3316.8|0
1744278300000|2025-04-10 09:45:00|3347.8|3321.8|3348.8|3322.8|3353.8|3325.8|3346.8|3318.8|0
1744278600000|2025-04-10 09:50:00|3349.8|3320.8|3357.8|3330.8|3359.8|3330.8|3346.8|3320.8|0
1744278900000|2025-04-10 09:55:00|3356.8|3331.8|3356.8|3329.8|3364.8|3337.8|3354.8|3327.8|0
1744279200000|2025-04-10 10:00:00|3357.8|3330.8|3348.8|3322.3|3357.8|3331.8|3347.8|3308.8|0
1744279500000|2025-04-10 10:05:00|3349.8|3322.8|3356.8|3330.8|3358.8|3332.8|3344.8|3318.8|0
1744279800000|2025-04-10 10:10:00|3357.8|3327.8|3365.8|3338.8|3367.8|3340.8|3356.8|3327.8|0
1744280100000|2025-04-10 10:15:00|3365.3|3336.8|3385.8|3323.3|3385.8|3340.8|3361.8|3323.3|0
1744280400000|2025-04-10 10:20:00|3380.3|3317.3|3379.8|3317.3|3380.3|3317.3|3379.8|3317.3|0
1744280700000|2025-04-10 10:25:00|3377.8|3317.8|3363.8|3339.8|3377.8|3341.8|3359.8|3317.8|0
1744281000000|2025-04-10 10:30:00|3366.8|3338.8|3370.8|3344.8|3379.8|3346.8|3364.8|3337.8|0
1744281300000|2025-04-10 10:35:00|3371.8|3343.8|3389.3|3328.8|3395.8|3346.8|3366.8|3328.8|0
1744282200000|2025-04-10 10:50:00|3372.3|3370.8|3362.3|3342.8|3387.8|3370.8|3360.3|3328.3|7
1744282500000|2025-04-10 10:55:00|3363.3|3340.8|3365.3|3345.8|3365.3|3347.8|3363.3|3340.8|0
1744282800000|2025-04-10 11:00:00|3365.8|3346.8|3362.8|3341.8|3387.8|3346.8|3362.8|3327.8|0
1744283100000|2025-04-10 11:05:00|3360.8|3340.8|3357.3|3337.8|3362.8|3343.8|3357.3|3334.8|0
1744283400000|2025-04-10 11:10:00|3356.3|3336.8|3354.3|3335.8|3377.8|3337.8|3354.3|3318.8|0
1744283700000|2025-04-10 11:15:00|3355.3|3333.8|3362.3|3341.8|3362.3|3342.8|3355.3|3332.8|0
1744284000000|2025-04-10 11:20:00|3363.3|3340.8|3365.3|3345.8|3367.3|3348.8|3362.8|3340.8|0
1744284300000|2025-04-10 11:25:00|3364.3|3343.8|3350.3|3329.8|3364.3|3346.8|3350.3|3329.8|0
1744284600000|2025-04-10 11:30:00|3351.3|3330.3|3353.3|3333.8|3356.3|3336.8|3348.3|3326.8|0
1744284900000|2025-04-10 11:35:00|3354.3|3331.8|3359.8|3317.8|3375.8|3335.8|3354.3|3317.8|0
1744285200000|2025-04-10 11:40:00|3361.8||3356.8||3361.8||3353.8||0
1744285500000|2025-04-10 11:45:00|3355.8|3311.8|3358.8|3317.8|3360.8|3317.8|3353.8|3311.3|0
1744285800000|2025-04-10 11:50:00|3360.8||3353.8||3360.8||3353.8||0
1744286100000|2025-04-10 11:55:00|3354.8||3361.8||3365.8||3354.8||0
1744286400000|2025-04-10 12:00:00|3362.8||3357.8||3363.8||3356.8||0
1744286700000|2025-04-10 12:05:00|3356.8|3311.8|3374.8|3311.8|3374.8|3311.8|3356.8|3311.8|0
1744287000000|2025-04-10 12:10:00||3317.3||3311.3||3317.8||3311.3|0
1744287600000|2025-04-10 12:20:00|3371.8|3311.8|3342.3|3323.8|3371.8|3326.8|3341.3|3311.8|0
1744287900000|2025-04-10 12:25:00|3343.3|3321.8|3378.8|3299.8|3378.8|3325.8|3341.3|3299.8|0
1744288200000|2025-04-10 12:30:00|3387.3|3299.3|3358.8|3324.8|3389.8|3330.8|3357.8|3299.3|0
1744288500000|2025-04-10 12:35:00|3359.8|3325.8|3352.8|3318.8|3370.8|3325.8|3346.8|3294.3|0
1744288800000|2025-04-10 12:40:00|3352.3|3317.8|3344.8|3310.8|3353.8|3318.8|3344.8|3293.3|0
1744289100000|2025-04-10 12:45:00|3343.8|3309.8|3343.8|3309.8|3345.8|3310.8|3339.8|3303.8|0
1744289400000|2025-04-10 12:50:00|3342.8|3308.8|3333.8|3314.8|3344.8|3315.8|3326.8|3300.8|0
1744289700000|2025-04-10 12:55:00|3334.8|3312.8|3337.8|3318.3|3337.8|3319.8|3333.8|3312.8|0
1744290000000|2025-04-10 13:00:00|3338.8|3318.8|3340.8|3320.8|3343.8|3325.8|3338.8|3317.8|0
1744290300000|2025-04-10 13:05:00|3341.8|3319.8|3340.8|3329.3|3343.8|3329.3|3340.8|3317.8|0
1744290600000|2025-04-10 13:10:00|3341.8||3341.8||3342.8||3338.8||0
1744290900000|2025-04-10 13:15:00|3342.8|3329.8|3352.8|3340.3|3353.8|3340.3|3342.8|3329.8|0
1744291200000|2025-04-10 13:20:00|3353.8|3339.3|3345.8|3338.3|3353.8|3339.3|3345.8|3338.3|0
1744291500000|2025-04-10 13:25:00|3346.8|3337.3|3340.3|3331.8|3346.8|3337.3|3339.3|3330.8|0
1744291800000|2025-04-10 13:30:00|3341.3|3330.8|3337.8|3328.8|3361.3|3330.8|3337.8|3292.8|0
1744292100000|2025-04-10 13:35:00|3338.8|3327.8|3325.8|3316.8|3339.8|3327.8|3324.8|3313.8|0
1744292400000|2025-04-10 13:40:00|3323.8|3315.8|3322.8|3310.3|3324.8|3315.8|3317.8|3308.3|0
1744292700000|2025-04-10 13:45:00|3323.8|3311.3|3331.8|3320.3|3334.8|3320.3|3323.8|3311.3|0
1744293000000|2025-04-10 13:50:00|3330.8|3321.3|3330.8|3320.3|3339.8|3325.3|3327.8|3320.3|0
1744293300000|2025-04-10 13:55:00|3329.8|3319.3|3319.8|3310.8|3331.8|3319.3|3319.8|3309.8|0
1744293600000|2025-04-10 14:00:00|3320.8|3309.8|3319.8|3308.8|3323.8|3309.8|3312.8|3303.8|0
1744293900000|2025-04-10 14:05:00|3320.8|3310.8|3320.3|3308.8|3331.8|3316.8|3318.8|3307.8|0
1744294200000|2025-04-10 14:10:00|3319.8|3307.8|3319.3|3305.8|3319.8|3307.8|3313.3|3304.8|0
1744294500000|2025-04-10 14:15:00|3320.3|3306.3|3318.3|3309.8|3325.8|3311.8|3318.3|3306.3|0
1744294800000|2025-04-10 14:20:00|3318.8|3310.3|3331.8|3319.3|3332.8|3319.3|3318.3|3310.3|0
1744295100000|2025-04-10 14:25:00|3332.8|3319.8|3328.8|3320.8|3335.8|3322.3|3328.8|3319.8|0
1744295400000|2025-04-10 14:30:00|3329.8|3321.8|3339.3|3325.8|3339.8|3325.8|3329.8|3321.8|0
1744295700000|2025-04-10 14:35:00|3338.8|3326.8|3340.3|3330.3|3343.3|3330.3|3337.3|3326.8|0
1744296000000|2025-04-10 14:40:00|3340.8|3329.3|3335.3|3327.3|3343.3|3329.3|3335.3|3327.3|0
1744296300000|2025-04-10 14:45:00|3334.8|3326.8|3332.3|3322.8|3336.3|3327.3|3330.3|3322.3|0
1744296600000|2025-04-10 14:50:00|3333.3|3322.3|3328.3|3320.3|3336.3|3322.3|3328.3|3319.8|0
1744296900000|2025-04-10 14:55:00|3329.3|3319.8|3318.3|3308.8|3329.8|3320.3|3318.3|3308.8|0
1744297200000|2025-04-10 15:00:00|3317.8|3307.8|3313.3|3304.8|3317.8|3308.8|3312.8|3304.3|0
1744297500000|2025-04-10 15:05:00|3312.8|3304.3|3322.3|3308.3|3322.3|3308.3|3311.3|3302.3|0
1744297800000|2025-04-10 15:10:00|3321.8|3309.3|3321.3|3311.3|3324.3|3311.3|3320.3|3309.3|1
1744298100000|2025-04-10 15:15:00|3321.8|3310.3|3315.3|3307.3|3321.8|3310.3|3315.3|3307.3|5
1744298400000|2025-04-10 15:20:00|3314.3|3306.3|3340.3|3270.8|3340.3|3306.3|3310.3|3270.8|0
1744298700000|2025-04-10 15:25:00|3340.8|3270.3|3297.3|3289.3|3340.8|3294.3|3297.3|3270.3|0
1744299000000|2025-04-10 15:30:00|3313.3|3281.8|3303.8|3270.8|3315.8|3281.8|3296.8|3260.3|0
1744299300000|2025-04-10 15:35:00|3304.8|3271.8|3300.8|3266.8|3342.8|3274.8|3298.8|3234.8|0
1744299600000|2025-04-10 15:40:00|3301.8|3267.8|3309.8|3251.8|3323.3|3270.8|3295.8|3237.8|0
1744299900000|2025-04-10 15:45:00|3308.8|3251.3|3321.3|3219.8|3328.8|3251.3|3308.8|3217.8|0
1744300200000|2025-04-10 15:50:00|3320.8|3217.8|3322.8|3218.3|3322.8|3218.8|3308.8|3206.3|0
1744300500000|2025-04-10 15:55:00|3324.3|3220.3|3313.8|3210.3|3324.3|3222.8|3310.3|3207.3|0
1744300800000|2025-04-10 16:00:00|3315.8|3211.8|3301.8|3198.3|3319.8|3216.8|3301.8|3198.3|0
1744301100000|2025-04-10 16:05:00|3299.8|3196.3|3308.8|3204.3|3310.3|3207.3|3296.3|3194.3|0
1744301400000|2025-04-10 16:10:00|3307.3|3202.3|3303.3|3200.8|3313.3|3209.8|3303.3|3200.3|0
1744301700000|2025-04-10 16:15:00|3302.8|3198.8|3296.3|3193.3|3304.3|3200.3|3291.3|3188.3|0
1744302000000|2025-04-10 16:20:00|3294.8|3191.3|3287.8|3184.3|3294.8|3191.3|3275.8|3172.8|0
1744302300000|2025-04-10 16:25:00|3286.3|3182.3|3284.3|3180.8|3288.8|3184.8|3274.3|3171.3|0
1744302600000|2025-04-10 16:30:00|3285.8|3178.8|3311.8|3209.3|3311.8|3209.3|3285.8|3178.8|0
1744302900000|2025-04-10 16:35:00|3313.3|3211.3|3314.3|3211.3|3316.8|3213.8|3305.8|3202.8|0
1744303200000|2025-04-10 16:40:00|3312.8|3209.3|3316.3|3212.8|3317.8|3213.3|3308.8|3205.8|0
1744303500000|2025-04-10 16:45:00|3317.8|3211.3|3326.3|3222.8|3329.3|3225.8|3304.3|3201.8|0
1744303800000|2025-04-10 16:50:00|3324.8|3221.3|3317.3|3213.8|3330.3|3226.3|3315.8|3212.3|0
1744304100000|2025-04-10 16:55:00|3318.8|3215.8|3322.8|3218.3|3324.3|3221.8|3315.3|3212.3|0
1744304400000|2025-04-10 17:00:00|3324.8|3220.3|3333.8|3227.8|3339.3|3234.3|3317.8|3214.3|0
1744304700000|2025-04-10 17:05:00|3331.8|3225.8|3317.8|3212.8|3331.8|3225.8|3317.8|3212.8|0
1744305000000|2025-04-10 17:10:00|3316.3|3210.8|3304.3|3199.8|3316.3|3210.8|3302.3|3198.8|0
1744305300000|2025-04-10 17:15:00|3302.8|3197.8|3308.3|3204.8|3308.3|3206.8|3302.8|3197.8|0
1744305600000|2025-04-10 17:20:00|3309.8|3206.8|3308.8|3204.8|3309.8|3206.8|3296.8|3194.8|0
1744305900000|2025-04-10 17:25:00|3311.3|3206.8|3324.3|3220.8|3324.3|3220.8|3311.3|3206.8|0
1744306200000|2025-04-10 17:30:00|3322.8|3219.3|3320.8|3217.3|3326.8|3222.3|3318.8|3215.8|0
1744306500000|2025-04-10 17:35:00|3322.3|3218.8|3319.8|3215.8|3329.8|3225.3|3319.8|3215.8|0
1744306800000|2025-04-10 17:40:00|3318.3|3217.3|3335.3|3231.3|3335.3|3231.3|3318.3|3214.8|0
1744307100000|2025-04-10 17:45:00|3333.3|3233.3|3336.3|3230.8|3345.3|3241.8|3332.8|3230.8|0
1744307400000|2025-04-10 17:50:00|3338.3|3232.3|3338.3|3234.3|3339.3|3236.8|3327.3|3222.8|0
1744307700000|2025-04-10 17:55:00|3339.8|3235.8|3342.3|3238.3|3344.8|3241.8|3338.3|3233.8|0
1744308000000|2025-04-10 18:00:00|3340.8|3239.8|3361.8|3258.3|3363.3|3258.3|3340.8|3239.8|0
1744308300000|2025-04-10 18:05:00|3360.3|3256.8|3339.3|3235.3|3361.8|3256.8|3339.3|3235.3|0
1744308600000|2025-04-10 18:10:00|3340.8|3233.8|3334.3|3230.3|3340.8|3238.3|3332.8|3230.3|0
1744308900000|2025-04-10 18:15:00|3332.8|3228.8|3340.8|3238.3|3344.3|3241.3|3332.8|3228.8|0
1744309200000|2025-04-10 18:20:00|3342.8|3239.8|3356.3|3252.8|3361.3|3259.3|3342.8|3239.8|0
1744309500000|2025-04-10 18:25:00|3354.8|3251.3|3361.8|3257.8|3363.8|3260.8|3353.3|3249.3|0
1744309800000|2025-04-10 18:30:00|3358.8|3255.8|3357.3|3253.3|3367.8|3262.3|3356.8|3253.3|0
1744310100000|2025-04-10 18:35:00|3354.8|3251.3|3357.8|3252.8|3361.8|3257.8|3354.8|3249.8|0
1744310400000|2025-04-10 18:40:00|3359.3|3254.8|3365.3|3260.8|3365.3|3261.3|3357.3|3252.3|0
1744310700000|2025-04-10 18:45:00|3363.8|3262.8|3357.8|3254.3|3363.8|3262.8|3352.8|3247.3|0
1744311000000|2025-04-10 18:50:00|3359.8|3255.8|3351.8|3249.3|3361.8|3258.8|3351.8|3249.3|0
1744311300000|2025-04-10 18:55:00|3349.8|3247.3|3358.8|3253.3|3361.3|3256.8|3348.3|3245.3|0
1744311600000|2025-04-10 19:00:00|3357.3|3249.8|3366.3|3264.3|3367.8|3265.8|3353.8|3249.3|0
1744311900000|2025-04-10 19:05:00|3367.8|3262.3|3352.8|3249.8|3367.8|3262.3|3352.8|3249.8|0
1744312200000|2025-04-10 19:10:00|3354.3|3248.3|3353.3|3248.8|3355.3|3251.8|3347.8|3246.3|0
1744312500000|2025-04-10 19:15:00|3350.3|3247.3|3359.3|3254.8|3359.8|3256.8|3350.3|3247.3|0
1744312800000|2025-04-10 19:20:00|3361.3|3256.8|3356.3|3251.3|3364.8|3262.3|3356.3|3251.3|0
1744313100000|2025-04-10 19:25:00|3357.8|3252.8|3346.8|3242.8|3361.8|3259.8|3346.8|3242.8|0
1744313400000|2025-04-10 19:30:00|3349.3|3244.3|3350.8|3247.3|3357.3|3254.3|3346.8|3244.3|0
1744313700000|2025-04-10 19:35:00|3352.8|3248.8|3344.3|3240.8|3352.8|3248.8|3344.3|3240.8|0
1744314000000|2025-04-10 19:40:00|3345.8|3242.3|3331.8|3227.3|3345.8|3242.3|3331.8|3227.3|0
1744314300000|2025-04-10 19:45:00|3333.8|3228.8|3341.8|3238.3|3342.8|3239.3|3330.3|3226.8|0
1744314600000|2025-04-10 19:50:00|3345.3|3241.8|3359.3|3255.3|3359.3|3255.8|3345.3|3241.8|0
1744314900000|2025-04-10 19:55:00|3357.8|3253.8|3362.3|3257.3|3364.3|3263.3|3351.3|3247.8|0
1744351200000|2025-04-11 06:00:00|3374.3|3284.8|3381.3|3278.3|3384.3|3289.3|3372.8|3275.3|0
1744353900000|2025-04-11 06:45:00|3370.3|3292.8|3370.3|3292.8|3376.8|3298.8|3370.3|3292.8|0
1744354200000|2025-04-11 06:50:00|3445.8|3238.8|3395.3|3271.8|3478.3|3271.8|3386.3|3238.8|0
1744354500000|2025-04-11 06:55:00|3390.8|3277.8|3359.8|3298.8|3390.8|3298.8|3359.8|3277.8|0
1744354800000|2025-04-11 07:00:00|3358.8|3299.3|3363.8|3302.8|3364.3|3309.3|3358.8|3299.3|0
1744355100000|2025-04-11 07:05:00|3358.3|3303.8|3335.8|3313.8|3358.3|3318.8|3332.8|3296.8|0
1744355400000|2025-04-11 07:10:00|3334.8|3312.8|3332.8|3319.3|3342.8|3325.3|3325.8|3311.8|0
1744355700000|2025-04-11 07:15:00|3333.8|3319.8|3330.3|3322.3|3340.8|3327.3|3330.3|3319.8|0
1744356000000|2025-04-11 07:20:00|3329.8|3321.3|3335.8|3324.3|3337.8|3324.3|3327.3|3319.3|0
1744356300000|2025-04-11 07:25:00|3336.8|3323.3|3322.3|3311.8|3337.8|3323.3|3317.8|3308.8|0
1744356600000|2025-04-11 07:30:00|3321.8||3323.3||3325.3||3319.3||0
1744356900000|2025-04-11 07:35:00|3324.3|3313.3|3320.3|3313.3|3328.8|3316.3|3320.3|3313.3|0
1744357200000|2025-04-11 07:40:00|3319.3|3312.8|3320.3|3311.8|3323.8|3312.8|3318.3|3310.8|0
1744357500000|2025-04-11 07:45:00|3319.8|3310.8|3308.3|3300.8|3319.8|3311.3|3307.3|3299.8|0
1744357800000|2025-04-11 07:50:00|3307.3|3299.8|3310.3|3300.3|3311.3|3300.3|3306.3|3299.3|0
1744358100000|2025-04-11 07:55:00|3309.8|3299.3|3304.3|3292.8|3309.8|3299.3|3301.8|3292.8|0
1744358400000|2025-04-11 08:00:00|3303.8|3292.3|3298.3|3279.8|3303.8|3292.3|3289.3|3276.3|0
1744358700000|2025-04-11 08:05:00|3299.3|3280.3|3304.3|3291.3|3306.3|3291.3|3299.3|3280.3|0
1744359000000|2025-04-11 08:10:00|3303.8||3300.3||3304.3||3299.3||0
1744359300000|2025-04-11 08:15:00|3300.8|3290.8|3288.3|3281.3|3301.3|3290.8|3288.3|3281.3|0
1744359600000|2025-04-11 08:20:00|3287.8|3280.8|3283.3|3276.3|3287.8|3280.8|3282.3|3275.3|0
1744359900000|2025-04-11 08:25:00|3283.8||3285.3||3289.3||3283.8||0
1744360200000|2025-04-11 08:30:00|3284.8|3275.3|3272.8|3265.3|3285.8|3275.8|3272.8|3265.3|0
1744360500000|2025-04-11 08:35:00|3273.3|3264.8|3269.3|3256.3|3316.3|3265.8|3268.8|3209.8|0
1744360800000|2025-04-11 08:40:00|3268.8|3255.8|3263.3|3250.8|3268.8|3256.3|3252.8|3249.8|3
1744361100000|2025-04-11 08:45:00|3262.3|3252.3|3258.3|3252.3|3264.8|3252.3|3258.3|3251.8|0
1744361400000|2025-04-11 08:50:00|3258.8|3251.8|3255.3|3229.8|3271.8|3252.3|3252.3|3219.8|0
1744361700000|2025-04-11 08:55:00|3254.3|3229.3|3259.3|3248.8|3261.3|3248.8|3250.8|3219.3|0
1744362000000|2025-04-11 09:00:00|3258.3|3247.8|3254.3|3244.3|3261.3|3248.3|3251.3|3243.8|0
1744362300000|2025-04-11 09:05:00|3254.8|3243.8|3274.8|3199.3|3274.8|3244.3|3244.8|3199.3|0
1744362600000|2025-04-11 09:10:00|3268.3|3205.3|3264.3|3211.8|3268.3|3211.8|3255.3|3205.3|0
1744362900000|2025-04-11 09:15:00|3270.3|3212.3|3263.8|3212.3|3270.8|3212.3|3263.8|3212.3|0
1744363200000|2025-04-11 09:20:00|3269.8|3218.3|3270.3|3218.8|3270.3|3218.8|3269.8|3218.3|0
1744363500000|2025-04-11 09:25:00|3294.3|3201.8|3254.3|3242.3|3294.3|3242.3|3253.3|3201.8|0
1744363800000|2025-04-11 09:30:00|3253.3||3253.3||3254.3||3251.3||0
1744364100000|2025-04-11 09:35:00|3253.8|3243.3|3251.8|3243.3|3256.8|3244.3|3250.3|3243.3|0
1744364400000|2025-04-11 09:40:00|3252.8|3242.8|3257.3|3245.3|3257.8|3245.3|3248.3|3242.3|0
1744364700000|2025-04-11 09:45:00|3257.8|3245.8|3259.3|3250.3|3262.3|3250.3|3257.8|3245.8|0
1744365000000|2025-04-11 09:50:00|3258.8|3249.8|3268.8|3256.3|3269.3|3256.3|3256.3|3249.8|0
1744365300000|2025-04-11 09:55:00|3269.3|3256.8|3284.3|3272.3|3285.3|3272.3|3269.3|3256.8|0
1744365600000|2025-04-11 10:00:00|3283.3|3271.3|3280.3|3269.3|3283.3|3271.3|3277.3|3269.3|0
1744365900000|2025-04-11 10:05:00|3279.8|3268.3|3274.3|3264.3|3279.8|3268.3|3271.8|3264.3|0
1744366200000|2025-04-11 10:10:00|3273.8|3263.8|3272.3|3261.3|3273.8|3263.8|3268.3|3260.8|0
1744366500000|2025-04-11 10:15:00|3272.8||3273.3||3273.3||3269.3||0
1744366800000|2025-04-11 10:20:00|3273.8|3261.8|3277.3|3268.3|3279.3|3268.3|3273.8|3261.8|0
1744367100000|2025-04-11 10:25:00|3277.8|3268.8|3279.3|3270.3|3281.8|3270.3|3277.3|3268.8|0
1744367400000|2025-04-11 10:30:00|3278.8|3269.8|3285.8|3274.3|3286.3|3274.3|3277.3|3269.8|0
1744367700000|2025-04-11 10:35:00|3286.3|3275.3|3290.8|3279.3|3291.8|3279.3|3285.8|3275.3|0
1744368000000|2025-04-11 10:40:00|3289.3|3278.3|3285.3|3278.3|3289.3|3278.3|3285.3|3278.3|0
1744368300000|2025-04-11 10:45:00|3284.3|3277.8|3284.3|3277.3|3286.8|3277.8|3284.3|3276.8|0
1744368600000|2025-04-11 10:50:00|3283.3|3276.8|3286.3|3274.3|3286.3|3276.8|3278.3|3270.3|0
1744368900000|2025-04-11 10:55:00|3286.8|3274.8|3283.3|3276.3|3288.3|3276.3|3283.3|3274.8|0
1744369200000|2025-04-11 11:00:00|3289.8|3266.8|3275.3|3265.3|3301.8|3267.8|3273.8|3258.8|0
1744369500000|2025-04-11 11:05:00|3276.3|3265.8|3281.8|3270.3|3281.8|3270.3|3274.3|3265.8|0
1744369800000|2025-04-11 11:10:00|3281.3|3270.8|3279.3|3271.3|3282.8|3271.3|3279.3|3270.8|0
1744370100000|2025-04-11 11:15:00|3278.8|3270.8|3269.3|3261.3|3278.8|3271.3|3269.3|3261.3|0
1744370400000|2025-04-11 11:20:00|3268.3|3261.8|3267.3|3257.3|3268.3|3261.8|3264.3|3256.8|0
1744370700000|2025-04-11 11:25:00|3266.8|3256.8|3259.3|3251.8|3268.3|3256.8|3259.3|3251.8|0
1744371000000|2025-04-11 11:30:00|3259.8|3251.3|3260.3|3251.3|3260.8|3252.3|3258.3|3250.8|0
1744371300000|2025-04-11 11:35:00|3259.8||3260.3||3261.3||3259.3||0
1744371600000|2025-04-11 11:40:00|3260.8|3252.3|3263.3|3253.3|3264.8|3253.3|3260.8|3252.3|0
1744371900000|2025-04-11 11:45:00|3262.3|3252.8|3254.3|3246.8|3262.3|3252.8|3254.3|3246.8|0
1744372200000|2025-04-11 11:50:00|3253.3|3246.3|3255.3|3243.8|3255.8|3246.3|3251.3|3242.8|0
1744372500000|2025-04-11 11:55:00|3255.8|3244.8|3263.3|3254.3|3265.8|3254.3|3255.8|3244.8|0
1744372800000|2025-04-11 12:00:00|3264.3|3254.8|3266.8|3255.3|3266.8|3255.3|3264.3|3254.8|0
1744373100000|2025-04-11 12:05:00|3267.8|3256.3|3267.8|3256.3|3267.8|3256.3|3264.3|3256.3|0
1744373400000|2025-04-11 12:10:00|3268.8|3257.3|3268.3|3258.3|3270.3|3258.3|3267.3|3257.3|0
1744373700000|2025-04-11 12:15:00|3268.8|3258.8|3265.3|3258.3|3271.8|3259.3|3265.3|3258.3|0
1744374000000|2025-04-11 12:20:00|3265.8|3258.8|3269.3|3260.3|3272.8|3260.3|3265.8|3258.8|0
1744374300000|2025-04-11 12:25:00|3269.8||3272.8||3272.8||3269.3||0
1744374600000|2025-04-11 12:30:00|3273.8|3262.8|3280.3|3268.3|3280.3|3268.3|3273.8|3262.8|0
1744374900000|2025-04-11 12:35:00|3280.8|3269.3|3282.3|3272.3|3284.8|3272.3|3280.8|3269.3|0
1744375200000|2025-04-11 12:40:00|3281.3|3271.8|3281.3|3272.3|3283.3|3272.3|3279.3|3271.8|0
1744375500000|2025-04-11 12:45:00|3282.3|3271.8|3277.3|3267.3|3282.3|3271.8|3275.3|3267.3|0
1744375800000|2025-04-11 12:50:00|3277.8||3278.3||3278.3||3276.3||0
1744376100000|2025-04-11 12:55:00|3277.3|3266.8|3273.3|3265.3|3277.3|3267.3|3272.3|3265.3|0
1744376400000|2025-04-11 13:00:00|3274.3||3276.3||3276.8||3272.3||0
1744376700000|2025-04-11 13:05:00|3275.8|3264.8|3263.8|3256.8|3275.8|3264.8|3263.8|3256.3|0
1744377000000|2025-04-11 13:10:00|3262.3|3256.3|3260.3|3250.8|3262.3|3256.3|3258.3|3250.3|0
1744377300000|2025-04-11 13:15:00|3260.8||3261.3||3261.8||3260.3||0
1744377600000|2025-04-11 13:20:00|3261.8||3259.3||3261.8||3258.3||0
1744377900000|2025-04-11 13:25:00|3258.3|3250.3|3256.3|3247.8|3262.8|3250.3|3254.3|3247.3|0
1744378200000|2025-04-11 13:30:00|3256.8|3248.8|3256.3|3243.8|3259.8|3249.8|3249.3|3240.8|2
1744378500000|2025-04-11 13:35:00|3256.8|3245.8|3274.8|3263.8|3277.3|3263.8|3256.3|3245.8|0
1744378800000|2025-04-11 13:40:00|3273.8|3262.3|3278.8|3268.3|3281.8|3268.3|3261.3|3253.3|0
1744379100000|2025-04-11 13:45:00|3277.8|3268.8|3286.8|3277.3|3289.8|3277.3|3276.8|3268.8|0
1744379400000|2025-04-11 13:50:00|3285.8|3276.3|3290.8|3279.3|3291.3|3279.3|3280.8|3272.3|0
1744379700000|2025-04-11 13:55:00|3289.8|3278.3|3285.8|3274.3|3290.3|3278.3|3284.3|3274.3|0
1744380000000|2025-04-11 14:00:00|3284.3|3273.8|3277.3|3267.8|3284.3|3273.8|3274.3|3267.3|0
1744380300000|2025-04-11 14:05:00|3277.8|3268.8|3290.3|3278.3|3293.3|3279.3|3277.3|3268.8|0
1744380600000|2025-04-11 14:10:00|3289.8|3277.3|3284.3|3271.3|3291.3|3277.3|3275.8|3267.3|0
1744380900000|2025-04-11 14:15:00|3285.3|3271.8|3274.3|3266.3|3288.8|3276.3|3274.3|3266.3|0
1744381200000|2025-04-11 14:20:00|3273.3|3265.8|3265.3|3252.3|3273.3|3265.8|3257.3|3248.8|0
1744381500000|2025-04-11 14:25:00|3264.8|3252.8|3266.3|3258.3|3270.3|3258.3|3264.3|3252.8|0
1744381800000|2025-04-11 14:30:00|3265.3|3257.8|3274.3|3264.3|3276.3|3264.3|3265.3|3257.8|0
1744382100000|2025-04-11 14:35:00|3274.8|3265.3|3278.3|3268.3|3279.8|3268.3|3274.8|3265.3|0
1744382400000|2025-04-11 14:40:00|3277.8|3267.8|3283.8|3271.3|3283.8|3271.3|3273.3|3265.8|0
1744382700000|2025-04-11 14:45:00|3284.3|3272.3|3283.8|3276.3|3288.8|3276.3|3283.3|3272.3|0
1744383000000|2025-04-11 14:50:00|3283.3|3275.3|3279.3|3270.3|3283.3|3275.3|3277.3|3270.3|0
1744383300000|2025-04-11 14:55:00|3278.8|3269.8|3275.3|3268.3|3280.3|3269.8|3275.3|3268.3|0
1744383600000|2025-04-11 15:00:00|3274.3|3267.8|3278.8|3270.3|3340.8|3272.3|3274.3|3241.8|0
1744383900000|2025-04-11 15:05:00|3278.3|3269.3|3275.3|3267.3|3278.8|3269.3|3275.3|3267.3|0
1744384200000|2025-04-11 15:10:00|3274.8|3266.3|3274.3|3266.3|3277.3|3266.3|3273.8|3266.3|2
1744384500000|2025-04-11 15:15:00|3273.8|3265.8|3275.3|3265.3|3278.3|3266.3|3272.3|3264.8|0
1744384800000|2025-04-11 15:20:00|3275.8|3265.8|3274.3|3267.3|3279.3|3267.3|3274.3|3265.8|0
1744385100000|2025-04-11 15:25:00|3274.8|3267.8|3280.3|3269.3|3281.3|3269.3|3274.8|3267.8|0
1744385400000|2025-04-11 15:30:00|3287.8|3267.8|3294.8|3252.3|3321.3|3267.8|3285.8|3219.3|0
1744385700000|2025-04-11 15:35:00|3294.3|3253.3|3310.3|3261.3|3311.3|3266.8|3289.8|3246.8|0
1744386000000|2025-04-11 15:40:00|3309.8|3261.8|3309.3|3262.3|3321.3|3267.8|3300.8|3257.8|0
1744386300000|2025-04-11 15:45:00|3322.3|3262.8|3313.3|3265.3|3322.3|3272.8|3307.8|3260.8|0
1744386600000|2025-04-11 15:50:00|3339.3|3237.3|3336.3|3233.8|3339.3|3237.3|3332.8|3232.3|0
1744386900000|2025-04-11 15:55:00|3334.8|3232.3|3342.8|3240.8|3342.8|3260.3|3321.3|3232.3|0
1744387200000|2025-04-11 16:00:00|3341.3|3239.3|3342.8|3240.8|3342.8|3269.8|3316.3|3231.3|0
1744387500000|2025-04-11 16:05:00|3344.8|3242.3|3350.3|3247.8|3351.8|3250.8|3344.8|3242.3|0
1744387800000|2025-04-11 16:10:00|3352.8|3249.3|3353.3|3250.3|3356.3|3255.3|3352.8|3249.3|0
1744388100000|2025-04-11 16:15:00|3351.8|3251.8|3357.3|3254.8|3357.3|3254.8|3351.8|3249.8|0
1744388400000|2025-04-11 16:20:00|3359.3|3256.8|3350.3|3249.8|3359.3|3256.8|3350.3|3248.3|0
1744388700000|2025-04-11 16:25:00|3352.3|3248.3|3348.8|3246.3|3352.3|3249.8|3343.8|3243.3|0
1744389000000|2025-04-11 16:30:00|3350.3|3247.8|3358.8|3257.3|3360.8|3259.3|3350.3|3247.8|0
1744389300000|2025-04-11 16:35:00|3360.8|3259.3|3364.3|3262.3|3368.8|3265.8|3360.8|3259.3|0
1744389600000|2025-04-11 16:40:00|3362.8|3263.8|3370.3|3266.8|3370.3|3267.3|3362.8|3263.8|0
1744389900000|2025-04-11 16:45:00|3368.3|3265.3|3370.3|3267.3|3370.3|3267.3|3365.3|3263.8|0
1744390200000|2025-04-11 16:50:00|3368.8|3265.3|3368.8|3265.3|3370.8|3268.8|3367.3|3265.3|0
1744390500000|2025-04-11 16:55:00|3367.3|3263.8|3365.8|3263.3|3368.8|3268.8|3365.8|3262.3|0
1744390800000|2025-04-11 17:00:00|3364.3|3261.8|3367.8|3265.3|3369.3|3267.3|3360.3|3258.3|0
1744391100000|2025-04-11 17:05:00|3366.3|3263.8|3365.3|3263.3|3369.8|3267.3|3363.3|3260.3|0
1744391400000|2025-04-11 17:10:00|3363.8|3261.8|3361.8|3258.8|3365.3|3261.8|3359.8|3258.3|0
1744391700000|2025-04-11 17:15:00|3363.3|3260.8|3356.8|3255.3|3363.3|3260.8|3355.3|3252.3|0
1744392000000|2025-04-11 17:20:00|3358.3|3253.8|3358.8|3255.3|3362.3|3258.8|3357.3|3253.8|0
1744392300000|2025-04-11 17:25:00|3356.3|3253.8|3354.8|3252.3|3358.3|3255.3|3354.8|3252.3|0
1744392600000|2025-04-11 17:30:00|3356.3|3253.8|3354.8|3252.3|3358.3|3257.3|3353.3|3250.8|0
1744392900000|2025-04-11 17:35:00|3356.8|3254.3|3367.8|3263.8|3367.8|3263.8|3354.8|3252.3|0
1744393200000|2025-04-11 17:40:00|3369.8|3265.8|3376.8|3274.3|3378.3|3276.3|3366.8|3265.8|0
1744393500000|2025-04-11 17:45:00|3374.3|3272.8|3375.8|3272.3|3375.8|3272.8|3372.8|3267.3|0
1744393800000|2025-04-11 17:50:00|3373.8|3273.8|3380.8|3277.8|3380.8|3279.8|3373.8|3272.3|0
1744394100000|2025-04-11 17:55:00|3378.8|3276.3|3379.8|3279.3|3381.3|3279.8|3377.3|3274.8|0
1744394400000|2025-04-11 18:00:00|3381.8|3277.3|3379.3|3277.3|3381.8|3277.3|3375.3|3272.3|0
1744394700000|2025-04-11 18:05:00|3377.3|3275.8|3376.8|3275.8|3377.3|3275.8|3375.3|3272.3|0
1744395000000|2025-04-11 18:10:00|3375.3|3273.8|3375.3|3273.3|3375.3|3273.8|3371.8|3269.8|0
1744395300000|2025-04-11 18:15:00|3373.8|3271.3|3368.8|3265.3|3373.8|3271.3|3365.8|3265.3|0
1744395600000|2025-04-11 18:20:00|3370.3|3267.3|3371.8|3269.8|3373.8|3270.3|3368.8|3265.3|0
1744395900000|2025-04-11 18:25:00|3370.3|3268.3|3372.3|3269.3|3372.3|3269.3|3367.3|3266.3|0
1744396200000|2025-04-11 18:30:00|3373.8|3270.8|3372.3|3269.3|3373.8|3270.8|3372.3|3269.3|0
1744396500000|2025-04-11 18:35:00|3370.3|3271.3|3375.8|3272.3|3377.3|3275.8|3370.3|3271.3|0
1744396800000|2025-04-11 18:40:00|3377.3|3273.8|3377.3|3275.3|3378.8|3277.3|3377.3|3273.8|0
1744397100000|2025-04-11 18:45:00|3378.8|3277.3|3378.8|3277.3|3380.8|3278.8|3378.8|3277.3|0
1744397400000|2025-04-11 18:50:00|3377.3|3275.3|3377.3|3275.3|3377.3|3275.3|3368.8|3267.8|0
1744397700000|2025-04-11 18:55:00|3375.8|3273.3|3372.3|3267.8|3375.8|3273.3|3372.3|3267.8|0
1744398000000|2025-04-11 19:00:00|3373.8|3269.8|3379.3|3276.3|3379.3|3276.3|3373.8|3269.8|0
1744398300000|2025-04-11 19:05:00|3377.8|3274.8|3384.3|3281.3|3384.3|3281.3|3375.8|3273.3|0
1744398600000|2025-04-11 19:10:00|3382.3|3279.8|3385.3|3283.3|3385.3|3283.3|3381.8|3279.8|0
1744398900000|2025-04-11 19:15:00|3383.8|3281.8|3384.8|3283.3|3384.8|3283.3|3380.3|3278.3|0
1744399200000|2025-04-11 19:20:00|3386.8|3281.3|3388.3|3285.3|3388.3|3286.8|3386.8|3281.3|0
1744399500000|2025-04-11 19:25:00|3386.3|3283.3|3384.8|3281.8|3388.3|3286.8|3384.8|3281.8|0
1744399800000|2025-04-11 19:30:00|3383.3|3280.3|3381.8|3278.8|3383.3|3280.3|3379.8|3277.3|0
1744400100000|2025-04-11 19:35:00|3379.8|3277.3|3380.3|3277.3|3380.3|3278.8|3378.3|3275.3|0
1744400400000|2025-04-11 19:40:00|3381.8|3278.8|3380.3|3278.8|3381.8|3278.8|3378.8|3277.3|0
1744400700000|2025-04-11 19:45:00|3378.8|3277.3|3379.8|3278.8|3380.3|3278.8|3377.3|3275.3|0
1744401000000|2025-04-11 19:50:00|3382.3|3280.3|3381.8|3277.8|3382.3|3280.8|3379.8|3277.8|0
1744401300000|2025-04-11 19:55:00|3379.8|3279.3|3378.3|3276.3|3381.8|3279.3|3378.3|3274.8|0
1744610400000|2025-04-14 06:00:00|3376.8|3304.3|3394.3|3290.8|3394.3|3304.3|3370.8|3287.8|0
1744613100000|2025-04-14 06:45:00|3393.8|3302.8|3393.8|3302.8|3393.8|3302.8|3393.8|3302.8|0
1744613400000|2025-04-14 06:50:00|3440.8|3295.3|3409.8|3285.3|3495.3|3295.3|3409.8|3272.8|0
1744613700000|2025-04-14 06:55:00|3398.3|3291.8|3385.3|3318.8|3398.3|3324.8|3385.3|3291.8|0
1744614000000|2025-04-14 07:00:00|3378.8|3312.8|3353.8|3327.8|3378.8|3334.8|3353.8|3310.3|0
1744614300000|2025-04-14 07:05:00|3351.3|3328.3|3339.3|3330.8|3351.3|3336.8|3337.3|3326.8|0
1744614600000|2025-04-14 07:10:00|3338.8|3329.8|3338.3|3328.8|3341.3|3330.8|3336.3|3327.8|0
1744614900000|2025-04-14 07:15:00|3339.3|3330.3|3338.3|3330.3|3343.3|3330.3|3336.3|3330.3|0
1744615200000|2025-04-14 07:20:00|3337.8|3329.8|3342.3|3329.3|3342.3|3329.8|3336.3|3328.3|0
1744615500000|2025-04-14 07:25:00|3341.8|3330.3|3348.3|3336.3|3349.3|3336.3|3341.3|3330.3|0
1744615800000|2025-04-14 07:30:00|3348.8|3336.8|3344.3|3336.8|3351.8|3339.3|3344.3|3336.8|0
1744616100000|2025-04-14 07:35:00|3343.8|3336.3|3349.8|3337.3|3350.8|3337.3|3338.3|3330.8|0
1744616400000|2025-04-14 07:40:00|3350.8|3337.8|3351.8|3340.3|3352.3|3340.3|3349.3|3337.8|0
1744616700000|2025-04-14 07:45:00|3352.3|3341.3|3350.3|3342.3|3354.8|3342.3|3350.3|3341.3|0
1744617000000|2025-04-14 07:50:00|3350.8||3351.3||3352.8||3350.3||0
1744617300000|2025-04-14 07:55:00|3350.8|3341.8|3346.3|3338.3|3350.8|3341.8|3345.3|3338.3|0
1744617600000|2025-04-14 08:00:00|3346.8|3339.3|3356.3|3343.3|3356.8|3343.3|3346.8|3339.3|0
1744617900000|2025-04-14 08:05:00|3356.8|3344.3|3354.3|3347.3|3359.8|3347.3|3354.3|3344.3|0
1744618200000|2025-04-14 08:10:00|3353.3|3346.8|3354.3|3341.3|3354.3|3346.8|3348.3|3341.3|0
1744618500000|2025-04-14 08:15:00|3354.8|3341.8|3353.3|3344.3|3357.3|3344.3|3353.3|3341.8|0
1744618800000|2025-04-14 08:20:00|3353.8||3355.8||3355.8||3353.3||0
1744619100000|2025-04-14 08:25:00|3355.3||3356.3||3356.8||3354.3||0
1744619400000|2025-04-14 08:30:00|3356.8|3344.8|3359.3|3347.3|3359.8|3347.3|3356.8|3344.8|0
1744619700000|2025-04-14 08:35:00|3359.8|3347.8|3360.3|3350.3|3362.3|3350.3|3359.8|3347.8|0
1744620000000|2025-04-14 08:40:00|3359.8||3358.3||3359.8||3358.3||0
1744620300000|2025-04-14 08:45:00|3358.8||3361.8||3361.8||3358.8||0
1744620600000|2025-04-14 08:50:00|3360.8|3349.8|3357.8|3349.3|3360.8|3350.3|3356.3|3349.3|0
1744620900000|2025-04-14 08:55:00|3357.3|3348.8|3355.3|3348.3|3358.3|3349.3|3355.3|3348.3|0
1744621200000|2025-04-14 09:00:00|3355.8|3349.3|3362.8|3350.3|3363.3|3350.3|3355.8|3349.3|0
1744621500000|2025-04-14 09:05:00|3363.3|3350.8|3365.8|3354.3|3367.3|3354.3|3363.3|3350.8|0
1744621800000|2025-04-14 09:10:00|3364.8||3363.3||3365.3||3363.3||0
1744622100000|2025-04-14 09:15:00|3363.8||3362.3||3365.8||3362.3||0
1744622400000|2025-04-14 09:20:00|3362.8|3353.8|3357.3|3350.3|3363.3|3353.8|3357.3|3349.8|0
1744622700000|2025-04-14 09:25:00|3356.8|3349.8|3356.3|3348.3|3356.8|3349.8|3355.3|3348.3|0
1744623000000|2025-04-14 09:30:00|3356.8||3357.3||3357.3||3356.8||0
1744623300000|2025-04-14 09:35:00|3356.8|3347.8|3350.3|3342.8|3356.8|3347.8|3350.3|3342.8|0
1744623600000|2025-04-14 09:40:00|3349.8|3342.3|3349.3|3341.8|3349.8|3342.3|3348.3|3341.3|0
1744623900000|2025-04-14 09:45:00|3348.8|3341.3|3346.3|3340.3|3348.8|3341.3|3346.3|3339.8|0
1744624200000|2025-04-14 09:50:00|3346.8||3350.3||3350.3||3346.8||0
1744624500000|2025-04-14 09:55:00|3350.8||3351.3||3351.3||3350.8||0
1744624800000|2025-04-14 10:00:00|3351.8|3341.3|3356.3|3344.3|3357.3|3344.3|3351.3|3341.3|0
1744625100000|2025-04-14 10:05:00|3355.8||3354.3||3355.8||3354.3||0
1744625400000|2025-04-14 10:10:00|3354.8||3354.3||3354.8||3354.3||0
1744625700000|2025-04-14 10:15:00|3353.8||3353.3||3353.8||3353.3||0
1744626000000|2025-04-14 10:20:00|3352.8|3343.8|3350.3|3343.3|3352.8|3343.8|3350.3|3343.3|0
1744626300000|2025-04-14 10:25:00|3350.8|3342.8|3349.3|3342.8|3351.3|3342.8|3349.3|3342.8|0
1744626600000|2025-04-14 10:30:00|3349.8|3343.3|3352.3|3343.3|3352.3|3343.3|3349.8|3343.3|0
1744626900000|2025-04-14 10:35:00|3352.8||3354.3||3354.3||3352.3||0
1744627200000|2025-04-14 10:40:00|3354.8||3353.3||3355.3||3353.3||0
1744627500000|2025-04-14 10:45:00|3353.8||3355.8||3355.8||3353.8||0
1744627800000|2025-04-14 10:50:00|3355.3||3354.3||3355.8||3354.3||0
1744628100000|2025-04-14 10:55:00|3354.8||3354.8||3355.8||3354.3||0
1744628400000|2025-04-14 11:00:00|3372.8|3341.8|3357.3|3344.8|3372.8|3344.8|3356.8|3322.8|0
1744628700000|2025-04-14 11:05:00|3356.8||3355.3||3357.3||3355.3||0
1744629000000|2025-04-14 11:10:00|3354.8||3355.3||3355.8||3353.3||0
1744629300000|2025-04-14 11:15:00|3354.8||3352.3||3354.8||3352.3||0
1744629600000|2025-04-14 11:20:00|3351.8|3343.8|3351.3|3344.3|3351.8|3344.3|3351.3|3343.8|0
1744629900000|2025-04-14 11:25:00|3351.8|3345.3|3355.3|3345.3|3358.8|3345.3|3351.8|3345.3|0
1744630200000|2025-04-14 11:30:00|3354.8||3353.3||3354.8||3353.3||0
1744630500000|2025-04-14 11:35:00|3352.8|3344.8|3351.3|3345.3|3352.8|3345.3|3351.3|3344.8|0
1744630800000|2025-04-14 11:40:00||3344.8||3344.3||3345.3||3344.3|0
1744631100000|2025-04-14 11:45:00|3351.8|3343.8|3350.3|3344.3|3352.3|3344.3|3350.3|3343.8|0
1744631400000|2025-04-14 11:50:00|3349.8|3343.8|3348.3|3341.3|3349.8|3344.3|3348.3|3341.3|0
1744631700000|2025-04-14 11:55:00|3347.8|3340.8|3345.3|3339.3|3347.8|3340.8|3345.3|3338.8|0
1744632000000|2025-04-14 12:00:00|3344.8|3338.8|3343.3|3335.3|3344.8|3338.8|3341.3|3334.8|0
1744632300000|2025-04-14 12:05:00|3343.8||3345.8||3345.8||3343.8||0
1744632600000|2025-04-14 12:10:00|3345.3||3346.3||3346.8||3345.3||0
1744632900000|2025-04-14 12:15:00|3346.8||3348.3||3348.3||3346.8||0
1744633200000|2025-04-14 12:20:00|3348.8|3336.3|3355.3|3343.3|3355.3|3343.3|3348.8|3336.3|0
1744633500000|2025-04-14 12:25:00|3354.8||3355.3||3355.3||3354.3||0
1744633800000|2025-04-14 12:30:00|3354.8||3355.3||3355.3||3353.3||0
1744634100000|2025-04-14 12:35:00|3355.8|3344.3|3362.8|3350.3|3362.8|3350.3|3355.8|3344.3|0
1744634400000|2025-04-14 12:40:00|3363.3||3359.3||3363.3||3359.3||0
1744634700000|2025-04-14 12:45:00|3359.8||3361.3||3361.3||3359.8||0
1744635000000|2025-04-14 12:50:00|3361.8||3363.3||3363.3||3361.3||0
1744635300000|2025-04-14 12:55:00|3362.8|3351.3|3364.3|3352.3|3364.8|3352.3|3362.8|3351.3|0
1744635600000|2025-04-14 13:00:00|3363.8||3364.3||3364.3||3360.3||0
1744635900000|2025-04-14 13:05:00|3364.8|3352.8|3364.3|3353.3|3366.3|3353.3|3364.3|3352.8|0
1744636200000|2025-04-14 13:10:00|3364.8|3355.3|3364.8|3355.8|3365.3|3355.8|3364.8|3355.3|0
1744636500000|2025-04-14 13:15:00|3365.3||3366.8||3367.3||3365.3||0
1744636800000|2025-04-14 13:20:00|3367.3||3365.3||3367.3||3365.3||0
1744637100000|2025-04-14 13:25:00|3365.8||3367.3||3367.8||3365.8||0
1744637400000|2025-04-14 13:30:00|3366.8|3356.3|3364.3|3356.3|3368.3|3356.3|3361.3|3356.3|0
1744637700000|2025-04-14 13:35:00|3364.8|3355.8|3362.3|3355.8|3366.3|3356.3|3360.3|3355.8|0
1744638000000|2025-04-14 13:40:00|3361.8|3351.8|3358.3|3347.3|3361.8|3351.8|3354.3|3347.3|0
1744638300000|2025-04-14 13:45:00|3358.8|3348.3|3361.3|3348.3|3364.3|3351.3|3352.3|3345.3|0
1744638600000|2025-04-14 13:50:00|3361.8|3349.3|3361.3|3350.3|3363.3|3350.3|3360.3|3349.3|0
1744638900000|2025-04-14 13:55:00|3360.8|3349.8|3356.8|3349.3|3360.8|3350.3|3356.3|3349.3|0
1744639200000|2025-04-14 14:00:00|3357.8|3349.8|3370.3|3358.3|3371.3|3358.3|3356.3|3349.8|0
1744639500000|2025-04-14 14:05:00|3371.3|3359.3|3366.3|3359.3|3372.3|3359.3|3366.3|3359.3|0
1744639800000|2025-04-14 14:10:00|3365.3|3358.8|3364.3|3353.3|3365.3|3358.8|3361.3|3353.3|0
1744640100000|2025-04-14 14:15:00|3364.8|3354.3|3368.3|3355.3|3368.3|3355.3|3360.3|3354.3|0
1744640400000|2025-04-14 14:20:00|3367.8|3355.8|3368.8|3356.3|3368.8|3356.3|3365.3|3355.8|0
1744640700000|2025-04-14 14:25:00|3368.3|3357.3|3371.8|3359.3|3371.8|3359.3|3368.3|3357.3|0
1744641000000|2025-04-14 14:30:00|3370.8||3370.3||3370.8||3369.3||0
1744641300000|2025-04-14 14:35:00|3370.8|3359.8|3373.3|3362.3|3374.8|3362.3|3370.8|3359.8|0
1744641600000|2025-04-14 14:40:00|3372.8|3363.3|3374.8|3363.3|3375.3|3363.3|3370.3|3363.3|0
1744641900000|2025-04-14 14:45:00|3375.3|3362.8|3383.3|3370.3|3386.8|3370.3|3374.8|3358.8|0
1744642200000|2025-04-14 14:50:00|3384.3|3370.8|3385.8|3373.3|3386.3|3373.3|3384.3|3370.8|0
1744642500000|2025-04-14 14:55:00|3384.8|3372.8|3379.3|3372.3|3384.8|3373.3|3379.3|3372.3|0
1744642800000|2025-04-14 15:00:00|3379.8|3371.8|3376.3|3369.3|3380.3|3372.3|3376.3|3369.3|0
1744643100000|2025-04-14 15:05:00|3375.3|3368.8|3374.3|3365.3|3375.3|3369.3|3372.3|3364.8|0
1744643400000|2025-04-14 15:10:00|3376.8||3375.3||3376.8||3375.3||1
1744643700000|2025-04-14 15:15:00|3375.8||3376.3||3376.3||3374.3||0
1744644000000|2025-04-14 15:20:00|3376.8||3372.3||3376.8||3372.3||0
1744644300000|2025-04-14 15:25:00|3371.8|3364.8|3364.3|3357.8|3371.8|3365.3|3364.3|3357.8|0
1744644600000|2025-04-14 15:30:00|3388.3|3330.8|3385.8|3348.8|3396.8|3348.8|3367.8|3330.8|0
1744644900000|2025-04-14 15:35:00|3384.8|3349.8|3383.8|3334.8|3393.8|3350.8|3374.8|3330.3|0
1744645200000|2025-04-14 15:40:00|3384.3|3335.3|3409.8|3304.8|3409.8|3338.3|3384.3|3302.8|0
1744645500000|2025-04-14 15:45:00|3408.3|3302.8|3399.3|3294.3|3408.3|3302.8|3399.3|3294.3|0
1744645800000|2025-04-14 15:50:00|3397.8|3292.8|3400.3|3294.3|3400.8|3296.3|3397.3|3292.3|0
1744646100000|2025-04-14 15:55:00|3402.3|3296.3|3398.8|3294.3|3405.3|3301.3|3398.8|3294.3|0
1744646400000|2025-04-14 16:00:00|3397.3|3292.8|3374.8|3313.8|3404.3|3320.3|3372.8|3289.3|0
1744646700000|2025-04-14 16:05:00|3374.3|3314.3|3376.8|3312.3|3391.8|3322.3|3371.8|3300.8|0
1744647000000|2025-04-14 16:10:00|3376.3|3313.3|3370.3|3314.8|3387.3|3319.8|3364.3|3296.3|0
1744647300000|2025-04-14 16:15:00|3371.3|3315.8|3404.8|3301.8|3409.3|3320.3|3370.3|3297.3|0
1744647600000|2025-04-14 16:20:00||3300.3||3300.8||3304.3||3299.3|0
1744647900000|2025-04-14 16:25:00||3299.3||3295.8||3299.3||3295.8|0
1744648200000|2025-04-14 16:30:00||3297.8||3304.8||3304.8||3294.8|0
1744648500000|2025-04-14 16:35:00||3302.8||3301.3||3302.8||3301.3|0
1744648800000|2025-04-14 16:40:00||3302.8||3304.3||3304.3||3301.3|0
1744649100000|2025-04-14 16:45:00||3306.3||3305.3||3306.8||3304.8|0
1744649400000|2025-04-14 16:50:00||3303.3||3301.3||3303.3||3298.3|0
1744649700000|2025-04-14 16:55:00||3302.8||3299.3||3302.8||3297.8|0
1744650000000|2025-04-14 17:00:00||3301.3||3301.8||3312.3||3301.3|0
1744650300000|2025-04-14 17:05:00||3303.8||3301.8||3303.8||3301.8|0
1744650600000|2025-04-14 17:10:00||3303.3||3301.8||3303.3||3300.3|0
1744650900000|2025-04-14 17:15:00||3300.3||3305.3||3305.3||3300.3|0
1744651200000|2025-04-14 17:20:00||3306.8||3308.3||3308.3||3306.8|0
1744651500000|2025-04-14 17:25:00||3306.3||3303.3||3308.3||3301.8|0
1744651800000|2025-04-14 17:30:00||3301.8||3305.3||3305.3||3300.3|0
1744652100000|2025-04-14 17:35:00||3303.8||3303.8||3303.8||3303.8|0
1744652400000|2025-04-14 17:40:00||3305.3||3305.3||3308.3||3305.3|0
1744652700000|2025-04-14 17:45:00||3303.8||3306.8||3306.8||3303.8|0
1744653000000|2025-04-14 17:50:00||3308.3||3310.3||3310.3||3308.3|0
1744653300000|2025-04-14 17:55:00||3308.3||3308.3||3308.3||3306.3|0
1744653600000|2025-04-14 18:00:00||3309.8||3309.8||3309.8||3309.8|0
1744653900000|2025-04-14 18:05:00||3307.8||3311.3||3311.3||3307.8|0
1744654200000|2025-04-14 18:10:00||3309.8||3309.8||3309.8||3309.8|0
1744654500000|2025-04-14 18:15:00||3311.8||3311.8||3311.8||3311.8|0
1744654800000|2025-04-14 18:20:00||3313.3||3314.8||3314.8||3313.3|0
1744655400000|2025-04-14 18:30:00||3316.3||3316.8||3316.8||3314.8|0
1744655700000|2025-04-14 18:35:00||3318.8||3317.8||3319.3||3317.3|0
1744656300000|2025-04-14 18:45:00||3319.8||3317.8||3319.8||3316.3|0
1744656600000|2025-04-14 18:50:00||3319.3||3319.3||3319.3||3319.3|0
1744656900000|2025-04-14 18:55:00||3321.3||3319.8||3321.3||3319.8|0
1744657200000|2025-04-14 19:00:00||3321.3||3321.8||3323.3||3321.3|0
1744657500000|2025-04-14 19:05:00||3323.3||3325.3||3325.3||3323.3|0
1744657800000|2025-04-14 19:10:00||3326.8||3326.8||3326.8||3326.8|0
1744658100000|2025-04-14 19:15:00||3325.3||3323.8||3325.3||3323.8|0
1744658400000|2025-04-14 19:20:00||3325.8||3325.3||3325.8||3323.8|0
1744658700000|2025-04-14 19:25:00||3323.8||3323.8||3323.8||3322.3|0
1744659000000|2025-04-14 19:30:00||3322.3||3322.3||3322.3||3320.8|0
1744659300000|2025-04-14 19:35:00||3320.8||3322.3||3322.3||3320.8|0
1744659600000|2025-04-14 19:40:00||3323.8||3321.8||3323.8||3321.8|0
1744659900000|2025-04-14 19:45:00||3323.8||3321.8||3323.8||3321.8|0
1744660200000|2025-04-14 19:50:00||3320.3||3322.8||3322.8||3317.3|0
1744660500000|2025-04-14 19:55:00|3405.3|3321.3|3405.3|3317.8|3405.3|3321.3|3405.3|3314.8|0
1744696800000|2025-04-15 06:00:00|3401.3|3329.3|3422.3|3317.3|3424.3|3332.8|3401.3|3314.3|0
1744699200000|2025-04-15 06:40:00|3417.3|3334.3|3417.3|3334.3|3417.3|3334.3|3417.3|3334.3|0
1744699800000|2025-04-15 06:50:00|3419.3|3328.3|3431.8|3315.3|3497.3|3328.3|3419.3|3306.3|0
1744700100000|2025-04-15 06:55:00|3425.3|3321.8|3402.3|3356.8|3425.3|3356.8|3402.3|3321.8|0
1744700400000|2025-04-15 07:00:00|3401.8|3357.3|3388.8|3376.3|3414.8|3376.3|3387.3|3348.3|0
1744700700000|2025-04-15 07:05:00|3388.3|3376.8|3388.3|3378.3|3390.3|3378.3|3385.3|3376.8|0
1744701000000|2025-04-15 07:10:00|3387.8|3377.8|3387.8|3378.3|3388.3|3378.3|3384.3|3377.8|0
1744701300000|2025-04-15 07:15:00|3386.8|3373.8|3388.3|3381.8|3388.3|3382.8|3386.3|3371.8|0
1744701600000|2025-04-15 07:20:00|3415.8|3382.3|3395.3|3387.8|3415.8|3387.8|3394.8|3382.3|0
1744701900000|2025-04-15 07:25:00|3396.3||3396.3||3397.3||3395.3||0
1744702200000|2025-04-15 07:30:00|3396.8||3397.3||3398.8||3393.8||2
1744702500000|2025-04-15 07:35:00|3396.8||3401.3||3402.8||3396.3||0
1744702800000|2025-04-15 07:40:00|3400.8|3389.3|3405.8|3392.3|3405.8|3392.3|3399.3|3389.3|0
1744703100000|2025-04-15 07:45:00|3404.8|3392.8|3404.3|3394.3|3407.8|3394.3|3404.3|3392.8|0
1744703400000|2025-04-15 07:50:00|3403.8|3383.8|3402.3|3388.3|3420.8|3388.3|3400.3|3381.8|0
1744703700000|2025-04-15 07:55:00|3402.8|3388.8|3409.3|3395.3|3409.3|3395.3|3402.3|3388.8|0
1744704000000|2025-04-15 08:00:00|3409.8|3396.3|3399.8|3394.3|3411.3|3397.3|3399.3|3393.8|0
1744704300000|2025-04-15 08:05:00|3400.3|3394.8|3406.8|3395.3|3408.8|3395.3|3400.3|3394.8|0
1744704600000|2025-04-15 08:10:00|3406.3|3395.8|3414.3|3400.3|3414.8|3400.3|3406.3|3395.8|0
1744704900000|2025-04-15 08:15:00|3414.8|3401.3|3411.8|3403.3|3417.3|3403.3|3411.8|3401.3|0
1744705200000|2025-04-15 08:20:00|3411.3|3409.8|3411.3|3405.8|3414.8|3409.8|3411.3|3405.8|4
1744705500000|2025-04-15 08:25:00|3410.8|3406.3|3408.8|3401.3|3410.8|3406.3|3407.3|3401.3|0
1744705800000|2025-04-15 08:30:00|3410.8||3412.3||3414.8||3410.8||0
1744706100000|2025-04-15 08:35:00|3411.8|3401.8|3416.8|3403.3|3416.8|3403.3|3411.3|3401.8|0
1744706400000|2025-04-15 08:40:00|3417.3|3404.3|3421.3|3407.3|3421.3|3407.3|3416.8|3404.3|0
1744706700000|2025-04-15 08:45:00|3420.8||3420.3||3421.8||3418.3||0
1744707000000|2025-04-15 08:50:00|3420.8|3407.8|3422.3|3409.3|3423.3|3409.3|3420.3|3407.8|0
1744707300000|2025-04-15 08:55:00|3421.8|3409.8|3427.8|3412.3|3427.8|3412.3|3421.8|3409.8|0
1744707600000|2025-04-15 09:00:00|3426.8||3421.8||3426.8||3419.8||0
1744707900000|2025-04-15 09:05:00|3422.3||3420.3||3422.8||3419.8||0
1744708200000|2025-04-15 09:10:00|3420.8|3411.8|3416.3|3411.3|3421.3|3412.3|3416.3|3411.3|0
1744708500000|2025-04-15 09:15:00|3416.8|3410.8|3417.8|3411.3|3419.8|3411.3|3416.8|3410.8|0
1744708800000|2025-04-15 09:20:00|3417.3|3410.8|3414.3|3408.3|3417.3|3410.8|3414.3|3408.3|0
1744709100000|2025-04-15 09:25:00|3414.8|3407.8|3415.3|3408.3|3415.3|3408.3|3413.3|3407.8|0
1744709400000|2025-04-15 09:30:00|3415.8||3418.8||3421.8||3415.8||0
1744709700000|2025-04-15 09:35:00|3418.3||3414.3||3418.3||3414.3||0
1744710000000|2025-04-15 09:40:00|3413.8|3407.8|3412.3|3406.3|3413.8|3408.3|3411.3|3406.3|0
1744710300000|2025-04-15 09:45:00|3412.8||3413.3||3413.8||3412.3||0
1744710600000|2025-04-15 09:50:00|3412.8||3412.3||3414.3||3411.3||0
1744710900000|2025-04-15 09:55:00|3412.8||3414.3||3414.8||3412.8||0
1744711200000|2025-04-15 10:00:00|3413.8||3418.3||3418.3||3412.3||0
1744711500000|2025-04-15 10:05:00|3417.8||3419.3||3419.8||3416.3||0
1744711800000|2025-04-15 10:10:00|3418.8||3417.3||3418.8||3417.3||0
1744712100000|2025-04-15 10:15:00|3416.3||3413.3||3416.3||3413.3||0
1744712400000|2025-04-15 10:20:00|3413.8||3418.3||3418.8||3413.8||0
1744712700000|2025-04-15 10:25:00|3418.8||3418.3||3419.3||3418.3||0
1744713000000|2025-04-15 10:30:00|3417.8|3405.8|3411.3|3406.3|3417.8|3406.3|3411.3|3405.8|0
1744713300000|2025-04-15 10:35:00|3411.8|3405.8|3409.3|3404.3|3411.8|3405.8|3409.3|3403.8|0
1744713600000|2025-04-15 10:40:00|3409.8|3403.8|3406.3|3400.3|3409.8|3403.8|3406.3|3400.3|0
1744713900000|2025-04-15 10:45:00|3405.3|3399.8|3406.3|3399.3|3407.3|3400.3|3404.3|3398.8|0
1744714200000|2025-04-15 10:50:00|3406.8||3407.3||3407.8||3406.3||0
1744714500000|2025-04-15 10:55:00|3406.8||3406.3||3406.8||3406.3||0
1744714800000|2025-04-15 11:00:00|3431.8|3370.8|3407.3|3388.8|3431.8|3388.8|3406.3|3370.8|0
1744715100000|2025-04-15 11:05:00|3406.3|3387.8|3406.3|3385.8|3406.8|3387.8|3405.3|3384.8|0
1744715400000|2025-04-15 11:10:00|3405.8|3384.8|3404.3|3384.8|3405.8|3385.8|3404.3|3383.8|0
1744715700000|2025-04-15 11:15:00|3403.3|3383.8|3402.3|3381.8|3403.3|3385.8|3402.3|3381.8|0
1744716000000|2025-04-15 11:20:00|3401.3|3380.8|3402.3|3389.3|3402.8|3389.3|3401.3|3380.8|0
1744716300000|2025-04-15 11:25:00|3402.8|3389.8|3405.3|3393.3|3406.3|3393.3|3402.3|3389.8|0
1744716600000|2025-04-15 11:30:00|3405.8||3405.3||3405.8||3405.3||0
1744716900000|2025-04-15 11:35:00|3404.8||3400.3||3404.8||3400.3||0
1744717200000|2025-04-15 11:40:00|3400.8|3392.8|3398.3|3392.3|3401.3|3392.8|3398.3|3392.3|0
1744717500000|2025-04-15 11:45:00|3397.8|3391.8|3396.3|3390.3|3397.8|3391.8|3396.3|3389.8|0
1744717800000|2025-04-15 11:50:00|3395.8|3389.8|3396.3|3387.3|3396.3|3389.8|3393.3|3386.8|0
1744718100000|2025-04-15 11:55:00|3396.8||3394.3||3396.8||3394.3||0
1744718400000|2025-04-15 12:00:00|3394.8||3394.8||3394.8||3394.3||0
1744718700000|2025-04-15 12:05:00|3395.3||3395.3||3395.3||3394.3||0
1744719000000|2025-04-15 12:10:00|3394.8|3386.8|3393.3|3386.8|3394.8|3386.8|3393.3|3386.8|0
1744719300000|2025-04-15 12:15:00|3392.8|3386.3|3388.3|3381.8|3392.8|3386.3|3388.3|3381.8|0
1744719600000|2025-04-15 12:20:00|3387.3|3381.3|3389.3|3380.8|3389.3|3381.8|3387.3|3380.3|0
1744719900000|2025-04-15 12:25:00|3388.8|3380.3|3388.8|3377.8|3388.8|3380.3|3385.3|3377.8|0
1744720200000|2025-04-15 12:30:00|3389.3|3378.3|3391.3|3378.3|3391.3|3378.3|3387.3|3378.3|0
1744720500000|2025-04-15 12:35:00|3391.8|3378.8|3396.3|3384.3|3396.8|3384.3|3391.3|3378.8|0
1744720800000|2025-04-15 12:40:00|3396.8|3384.8|3397.3|3385.3|3397.8|3385.3|3396.8|3384.8|0
1744721100000|2025-04-15 12:45:00|3397.8|3385.8|3399.8|3388.3|3400.3|3388.3|3397.8|3385.8|0
1744721400000|2025-04-15 12:50:00|3400.3|3388.8|3403.8|3391.3|3403.8|3391.3|3399.8|3388.8|0
1744721700000|2025-04-15 12:55:00|3404.3|3392.3|3404.8|3392.3|3405.3|3392.3|3403.8|3392.3|0
1744722000000|2025-04-15 13:00:00|3405.3|3392.8|3407.3|3395.3|3407.8|3395.3|3404.8|3392.8|0
1744722300000|2025-04-15 13:05:00|3407.8||3407.8||3408.3||3407.8||0
1744722600000|2025-04-15 13:10:00|3408.3|3395.8|3409.8|3397.3|3410.3|3397.3|3407.8|3395.8|0
1744722900000|2025-04-15 13:15:00|3410.3|3398.3|3410.8|3399.3|3411.3|3399.3|3410.3|3398.3|0
1744723200000|2025-04-15 13:20:00|3411.3||3410.8||3411.3||3410.8||0
1744723500000|2025-04-15 13:25:00|3409.8||3409.3||3409.8||3408.3||0
1744723800000|2025-04-15 13:30:00|3409.8|3400.3|3412.8|3400.3|3413.3|3400.3|3409.8|3400.3|0
1744724100000|2025-04-15 13:35:00|3411.8|3401.3|3416.8|3404.3|3417.3|3404.3|3411.3|3401.3|0
1744724400000|2025-04-15 13:40:00|3417.3|3404.8|3419.3|3407.3|3420.3|3407.3|3416.8|3404.8|0
1744724700000|2025-04-15 13:45:00|3418.8|3408.3|3421.8|3409.3|3422.3|3409.3|3418.8|3408.3|0
1744725000000|2025-04-15 13:50:00|3422.3|3409.8|3425.8|3413.3|3425.8|3413.3|3421.8|3409.8|0
1744725300000|2025-04-15 13:55:00|3426.3|3413.8|3426.8|3414.3|3427.3|3414.3|3425.8|3413.8|0
1744725600000|2025-04-15 14:00:00|3425.8||3426.8||3427.3||3425.3||0
1744725900000|2025-04-15 14:05:00|3425.8||3425.3||3426.8||3425.3||0
1744726200000|2025-04-15 14:10:00|3424.8|3414.8|3427.3|3418.3|3431.8|3418.3|3424.3|3414.8|0
1744726500000|2025-04-15 14:15:00|3427.8|3417.8|3412.3|3403.8|3429.8|3417.8|3410.3|3402.8|0
1744726800000|2025-04-15 14:20:00|3411.8|3402.8|3415.3|3407.3|3421.3|3407.3|3409.3|3401.8|0
1744727100000|2025-04-15 14:25:00|3415.8||3419.3||3419.3||3414.3||0
1744727400000|2025-04-15 14:30:00|3419.8|3407.8|3423.3|3410.3|3423.3|3410.3|3419.8|3407.8|0
1744727700000|2025-04-15 14:35:00|3422.8||3418.3||3422.8||3418.3||0
1744728000000|2025-04-15 14:40:00|3417.8||3422.3||3422.3||3417.3||0
1744728300000|2025-04-15 14:45:00|3422.8|3408.3|3418.8|3407.3|3422.8|3408.3|3416.8|3406.3|0
1744728600000|2025-04-15 14:50:00|3419.3|3408.3|3423.3|3411.3|3423.3|3411.3|3418.8|3408.3|0
1744728900000|2025-04-15 14:55:00|3423.8|3412.3|3424.3|3413.3|3425.8|3413.3|3423.8|3412.3|0
1744729200000|2025-04-15 15:00:00|3424.8||3425.3||3425.3||3424.8||0
1744729500000|2025-04-15 15:05:00|3425.8||3424.3||3425.8||3424.3||0
1744729800000|2025-04-15 15:10:00|3423.3||3424.3||3424.8||3423.3||1
1744730100000|2025-04-15 15:15:00|3424.8||3425.3||3425.8||3424.3||0
1744730700000|2025-04-15 15:25:00|3424.8|3412.8|3420.3|3413.3|3424.8|3413.3|3416.3|3412.8|72
1744731000000|2025-04-15 15:30:00|3424.8|3407.8|3440.8|3398.8|3447.8|3411.8|3423.8|3387.8|4
1744731300000|2025-04-15 15:35:00|3439.8|3399.3|3433.3|3397.8|3439.8|3406.8|3430.8|3387.8|0
1744731600000|2025-04-15 15:40:00|3432.8||3448.8||3448.8||3431.8||0
1744732200000|2025-04-15 15:50:00|3470.3|3363.8|3433.8|3397.8|3470.3|3405.8|3431.8|3363.8|0
1744732500000|2025-04-15 15:55:00|3434.3|3398.3|3438.8|3395.8|3449.8|3403.8|3431.8|3387.8|0
1744732800000|2025-04-15 16:00:00|3438.3||3434.8||3451.8||3432.8||0
1744733100000|2025-04-15 16:05:00|3440.8||3434.3||3451.8||3433.3||0
1744733400000|2025-04-15 16:10:00|3439.8|3387.3|3473.8|3367.3|3473.8|3389.8|3433.8|3365.8|0
1744733700000|2025-04-15 16:15:00|3475.3|3368.8|3473.8|3367.3|3475.3|3368.8|3473.8|3367.3|0
1744734000000|2025-04-15 16:20:00|3475.3|3368.8|3483.8|3376.8|3483.8|3376.8|3475.3|3368.8|0
1744734300000|2025-04-15 16:25:00|3482.3|3375.3|3480.8|3373.8|3482.3|3375.3|3480.8|3373.8|0
1744734600000|2025-04-15 16:30:00|3482.3|3375.3|3482.3|3375.3|3482.3|3376.8|3480.8|3373.8|0
1744734900000|2025-04-15 16:35:00|3480.8|3373.8|3480.8|3375.3|3480.8|3375.3|3480.8|3373.8|0
1744735200000|2025-04-15 16:40:00|3478.8|3373.8|3482.3|3375.3|3482.3|3375.3|3478.8|3373.8|0
1744735500000|2025-04-15 16:45:00|3483.8|3376.8|3482.3|3375.3|3483.8|3376.8|3482.3|3375.3|0
1744735800000|2025-04-15 16:50:00|3480.8|3373.8|3477.3|3370.3|3480.8|3373.8|3477.3|3370.3|0
1744736100000|2025-04-15 16:55:00|3475.8|3368.8|3473.8|3367.3|3475.8|3370.3|3473.8|3367.3|0
1744736400000|2025-04-15 17:00:00|3475.8|3368.8|3477.3|3370.8|3477.3|3370.8|3475.8|3367.3|0
1744736700000|2025-04-15 17:05:00|3475.8|3369.3|3475.8|3369.3|3475.8|3369.3|3475.8|3369.3|0
1744737000000|2025-04-15 17:10:00|3477.3|3370.8|3477.3|3369.3|3477.3|3370.8|3475.8|3369.3|0
1744737300000|2025-04-15 17:15:00|3475.8|3367.3|3473.8|3365.8|3475.8|3367.3|3472.3|3365.8|0
1744737600000|2025-04-15 17:20:00|3471.8|3367.3|3471.8|3364.3|3471.8|3367.3|3471.8|3364.3|0
1744737900000|2025-04-15 17:25:00|3469.8||3469.8||3471.3||3469.8||0
1744738200000|2025-04-15 17:30:00|3471.3|3365.8|3471.3|3364.3|3471.3|3365.8|3471.3|3364.3|0
1744738500000|2025-04-15 17:35:00|3469.8|3362.3|3472.8|3365.8|3472.8|3365.8|3469.8|3362.3|0
1744738800000|2025-04-15 17:40:00|3474.8|3367.3|3476.3|3368.8|3476.3|3368.8|3474.8|3367.3|0
1744739100000|2025-04-15 17:45:00|3474.3|3367.3|3475.8|3368.8|3475.8|3368.8|3474.3|3367.3|0
1744739400000|2025-04-15 17:50:00|3474.3|3367.3|3469.3|3363.3|3474.3|3367.3|3469.3|3363.3|0
1744739700000|2025-04-15 17:55:00|3470.8|3364.8|3472.8|3367.3|3472.8|3367.3|3470.8|3364.8|0
1744740000000|2025-04-15 18:00:00|3470.8|3365.3|3470.8|3363.8|3470.8|3365.3|3470.8|3363.8|0
1744740300000|2025-04-15 18:05:00|3468.8|3365.3|3470.3|3363.8|3470.3|3365.3|3468.8|3363.8|0
1744740600000|2025-04-15 18:10:00|3472.3|3365.3|3467.3|3362.3|3472.3|3365.3|3467.3|3362.3|0
1744740900000|2025-04-15 18:15:00|3468.8|3360.8|3467.3|3362.3|3468.8|3362.3|3467.3|3360.8|0
1744741200000|2025-04-15 18:20:00|3468.8|3360.8|3468.8|3362.3|3468.8|3362.3|3468.8|3360.8|0
1744741500000|2025-04-15 18:25:00|3467.3|3363.8|3467.3|3362.3|3470.3|3363.8|3467.3|3362.3|0
1744741800000|2025-04-15 18:30:00|3468.8|3363.8|3470.3|3365.3|3470.3|3365.3|3468.8|3363.8|0
1744742100000|2025-04-15 18:35:00|3472.3|3363.8|3470.3|3363.8|3472.3|3363.8|3470.3|3363.8|0
1744742400000|2025-04-15 18:40:00|3472.3|3365.3|3475.3|3368.8|3475.3|3368.8|3472.3|3365.3|0
1744742700000|2025-04-15 18:45:00|3476.8|3370.3|3475.3|3368.8|3476.8|3370.3|3475.3|3368.8|0
1744743000000|2025-04-15 18:50:00|3476.8|3370.3|3476.8|3370.3|3476.8|3370.3|3476.8|3370.3|0
1744743300000|2025-04-15 18:55:00|3474.8||3474.3||3474.8||3474.3||0
1744743600000|2025-04-15 19:00:00||3368.8||3368.8||3368.8||3368.8|0
1744744200000|2025-04-15 19:10:00||3367.3||3370.3||3370.3||3367.3|0
1744744500000|2025-04-15 19:15:00||3372.3||3373.8||3373.8||3372.3|0
1744744800000|2025-04-15 19:20:00||3371.8||3370.3||3371.8||3370.3|0
1744745100000|2025-04-15 19:25:00||3368.8||3370.8||3370.8||3367.3|0
1744745400000|2025-04-15 19:30:00||3372.3||3370.8||3372.3||3370.8|0
1744745700000|2025-04-15 19:35:00||3372.3||3370.8||3372.3||3370.8|0
1744746000000|2025-04-15 19:40:00||3369.3||3370.8||3370.8||3369.3|0
1744746300000|2025-04-15 19:45:00|3474.8|3369.3|3476.3|3369.3|3476.3|3369.3|3474.8|3367.3|0
1744746600000|2025-04-15 19:50:00|3477.8|3370.8|3476.3|3370.8|3477.8|3370.8|3476.3|3369.3|0
1744746900000|2025-04-15 19:55:00|3474.8|3369.3|3474.8|3369.3|3476.3|3369.3|3474.8|3367.3|0
1744783200000|2025-04-16 06:00:00|3400.8|3345.8|3432.3|3324.3|3433.3|3352.3|3400.8|3321.3|0
1744785300000|2025-04-16 06:35:00|3451.3|3362.3|3451.3|3362.3|3451.3|3362.3|3451.3|3362.3|0
1744786200000|2025-04-16 06:50:00|3454.8|3342.3|3473.3|3338.8|3473.3|3342.3|3454.8|3288.3|0
1744786500000|2025-04-16 06:55:00|3466.8|3345.3|3436.8|3371.3|3466.8|3371.3|3436.8|3345.3|0
1744786800000|2025-04-16 07:00:00|3432.3|3378.3|3425.8|3371.8|3432.3|3378.3|3425.8|3371.8|0
1744787100000|2025-04-16 07:05:00|3444.8|3365.8|3420.8|3367.3|3449.8|3367.3|3420.8|3345.3|0
1744787400000|2025-04-16 07:10:00|3426.8|3373.8|3400.3|3391.8|3427.3|3391.8|3400.3|3373.8|0
1744787700000|2025-04-16 07:15:00|3399.8|3390.8|3395.3|3384.8|3399.8|3390.8|3393.3|3384.3|0
1744788000000|2025-04-16 07:20:00|3394.8|3384.3|3391.3|3383.3|3394.8|3384.3|3391.3|3382.8|0
1744788300000|2025-04-16 07:25:00|3390.3|3382.8|3389.3|3381.3|3390.3|3383.3|3389.3|3380.8|0
1744788600000|2025-04-16 07:30:00|3389.8||3391.3||3392.3||3389.8||0
1744788900000|2025-04-16 07:35:00|3390.8|3382.3|3396.3|3385.3|3396.3|3385.3|3389.3|3382.3|0
1744789200000|2025-04-16 07:40:00|3395.8|3385.8|3398.3|3386.3|3398.3|3386.3|3395.3|3385.8|0
1744789500000|2025-04-16 07:45:00|3398.8|3386.8|3396.3|3387.3|3398.8|3387.3|3396.3|3386.8|0
1744789800000|2025-04-16 07:50:00|3395.8|3386.8|3387.3|3379.3|3395.8|3386.8|3387.3|3378.8|0
1744790100000|2025-04-16 07:55:00|3386.3|3378.8|3385.3|3377.8|3386.3|3378.8|3385.3|3377.3|0
1744790400000|2025-04-16 08:00:00|3384.3|3377.3|3382.3|3373.3|3384.3|3377.3|3381.3|3372.8|0
1744790700000|2025-04-16 08:05:00|3381.8|3372.8|3379.3|3371.3|3381.8|3373.3|3379.3|3370.8|0
1744791000000|2025-04-16 08:10:00|3379.8|3370.8|3379.3|3370.8|3380.8|3370.8|3379.3|3370.3|0
1744791300000|2025-04-16 08:15:00|3379.8||3379.3||3379.8||3379.3||0
1744791600000|2025-04-16 08:20:00|3379.8|3372.3|3383.3|3372.3|3383.8|3372.3|3379.3|3372.3|0
1744791900000|2025-04-16 08:25:00|3383.8|3373.3|3435.8|3368.3|3441.8|3390.3|3383.8|3368.3|0
1744792200000|2025-04-16 08:30:00|3441.8|3373.8|3405.3|3394.8|3443.8|3394.8|3404.3|3373.8|0
1744792500000|2025-04-16 08:35:00|3404.8|3393.8|3402.3|3392.3|3404.8|3394.3|3400.3|3391.8|0
1744792800000|2025-04-16 08:40:00|3402.8|3393.3|3416.3|3407.3|3421.3|3408.3|3402.8|3393.3|0
1744793100000|2025-04-16 08:45:00|3415.8|3406.3|3410.8|3401.3|3415.8|3406.3|3410.3|3401.3|0
1744793400000|2025-04-16 08:50:00|3411.3|3400.3|3404.3|3395.8|3412.8|3400.3|3404.3|3395.3|0
1744793700000|2025-04-16 08:55:00|3403.8|3395.3|3401.3|3393.8|3403.8|3395.8|3401.3|3393.3|0
1744794000000|2025-04-16 09:00:00|3400.3|3393.3|3399.3|3391.8|3400.3|3393.3|3399.3|3391.3|0
1744794300000|2025-04-16 09:05:00|3398.3|3391.3|3399.3|3389.8|3399.8|3391.3|3397.3|3389.3|0
1744794600000|2025-04-16 09:10:00|3398.8||3399.3||3399.3||3398.3||0
1744794900000|2025-04-16 09:15:00|3399.8||3401.3||3401.8||3399.3||0
1744795200000|2025-04-16 09:20:00|3401.8|3391.3|3403.3|3392.3|3403.3|3392.3|3401.8|3391.3|0
1744795500000|2025-04-16 09:25:00|3403.8|3393.3|3403.3|3394.3|3405.3|3394.3|3403.3|3393.3|0
1744795800000|2025-04-16 09:30:00|3402.8|3393.8|3397.3|3389.8|3402.8|3393.8|3397.3|3389.8|0
1744796100000|2025-04-16 09:35:00|3397.8||3400.3||3400.8||3397.3||0
1744796400000|2025-04-16 09:40:00|3399.8||3398.3||3399.8||3398.3||0
1744796700000|2025-04-16 09:45:00|3397.8||3397.8||3397.8||3397.3||0
1744797000000|2025-04-16 09:50:00|3398.3|3391.3|3402.3|3391.3|3402.8|3391.3|3398.3|3391.3|0
1744797300000|2025-04-16 09:55:00|3401.8||3399.3||3401.8||3399.3||0
1744797600000|2025-04-16 10:00:00|3399.8||3402.3||3402.3||3399.8||0
1744797900000|2025-04-16 10:05:00|3402.8||3402.3||3402.8||3402.3||0
1744798200000|2025-04-16 10:10:00|3401.8||3401.3||3401.8||3401.3||0
1744798500000|2025-04-16 10:15:00|3401.8|3392.8|3407.3|3394.8|3407.3|3394.8|3401.8|3392.8|0
1744798800000|2025-04-16 10:20:00|3406.8||3404.3||3406.8||3404.3||0
1744799400000|2025-04-16 10:30:00|3404.8||3404.3||3404.8||3404.3||0
1744799700000|2025-04-16 10:35:00|3403.8|3394.3|3401.3|3394.3|3403.8|3394.3|3401.3|3393.8|0
1744800000000|2025-04-16 10:40:00||3393.8||3393.8||3394.3||3393.8|0
1744800300000|2025-04-16 10:45:00|3401.8|3394.3|3401.3|3393.8|3401.8|3394.3|3401.3|3393.3|0
1744800600000|2025-04-16 10:50:00|3401.8||3403.3||3403.3||3401.8||0
1744800900000|2025-04-16 10:55:00|3402.8||3402.3||3402.8||3402.3||0
1744801200000|2025-04-16 11:00:00|3419.8|3388.8|3402.3|3390.3|3419.8|3390.3|3402.3|3381.8|0
1744801500000|2025-04-16 11:05:00|3402.8|3390.8|3404.8|3394.3|3405.3|3394.3|3402.3|3390.8|0
1744801800000|2025-04-16 11:10:00|3403.8||3403.3||3403.8||3403.3||0
1744802700000|2025-04-16 11:25:00|3403.8|3395.3|3406.3|3395.3|3406.8|3395.3|3403.8|3395.3|0
1744803000000|2025-04-16 11:30:00|3406.8|3395.8|3407.8|3397.3|3408.3|3397.3|3406.3|3395.8|0
1744803300000|2025-04-16 11:35:00|3406.8||3406.3||3406.8||3406.3||0
1744803900000|2025-04-16 11:45:00|3406.8||3406.8||3406.8||3406.8||0
1744804200000|2025-04-16 11:50:00|3406.3||3406.3||3406.3||3406.3||0
1744804500000|2025-04-16 11:55:00|3406.8||3406.8||3406.8||3406.3||0
1744804800000|2025-04-16 12:00:00|3407.3|3398.3|3410.8|3400.3|3411.3|3400.3|3406.8|3398.3|0
1744805100000|2025-04-16 12:05:00|3411.3|3401.3|3413.8|3402.3|3413.8|3402.3|3410.8|3401.3|0
1744805400000|2025-04-16 12:10:00|3413.3||3411.3||3413.3||3411.3||0
1744805700000|2025-04-16 12:15:00|3410.8||3410.3||3410.8||3410.3||0
1744806000000|2025-04-16 12:20:00|3409.8|3401.8|3409.3|3402.3|3409.8|3402.3|3409.3|3401.8|0
1744806300000|2025-04-16 12:25:00|3409.8|3401.8|3412.3|3400.8|3412.3|3401.8|3409.3|3400.8|0
1744806600000|2025-04-16 12:30:00|3412.8|3401.3|3413.3|3402.3|3413.3|3402.3|3412.3|3401.3|0
1744806900000|2025-04-16 12:35:00|3412.8|3401.8|3409.3|3401.3|3412.8|3401.8|3409.3|3401.3|0
1744807200000|2025-04-16 12:40:00|3408.8|3400.8|3405.3|3398.3|3408.8|3400.8|3405.3|3397.8|0
1744807500000|2025-04-16 12:45:00||3397.8||3397.3||3398.3||3397.3|0
1744807800000|2025-04-16 12:50:00|3404.3|3396.8|3409.3|3397.3|3409.3|3397.3|3404.3|3396.3|0
1744808100000|2025-04-16 12:55:00|3409.8|3397.8|3411.3|3400.3|3411.8|3400.3|3409.3|3397.8|0
1744808400000|2025-04-16 13:00:00|3410.8|3399.8|3407.3|3399.3|3410.8|3399.8|3407.3|3399.3|0
1744808700000|2025-04-16 13:05:00|3426.3|3374.8|3409.3|3396.3|3432.3|3396.3|3409.3|3374.8|0
1744809000000|2025-04-16 13:10:00|3408.8|3395.8|3407.8|3395.8|3408.8|3395.8|3398.8|3395.8|5
1744809300000|2025-04-16 13:15:00|3407.3|3396.3|3404.3|3396.3|3407.3|3396.3|3404.3|3396.3|0
1744809600000|2025-04-16 13:20:00|3403.8|3395.8|3401.3|3394.3|3403.8|3395.8|3401.3|3393.8|0
1744809900000|2025-04-16 13:25:00|3401.8||3404.3||3404.3||3401.8||0
1744810200000|2025-04-16 13:30:00|3404.8|3394.8|3408.3|3397.3|3408.3|3397.3|3404.8|3394.8|0
1744810500000|2025-04-16 13:35:00|3408.8|3397.8|3412.8|3402.3|3413.3|3402.3|3408.3|3397.8|0
1744810800000|2025-04-16 13:40:00|3411.8||3411.3||3413.8||3411.3||0
1744811100000|2025-04-16 13:45:00|3410.8|3401.8|3407.3|3398.3|3410.8|3401.8|3406.3|3398.3|0
1744811400000|2025-04-16 13:50:00|3407.8|3397.8|3403.3|3395.3|3408.3|3397.8|3403.3|3394.8|0
1744811700000|2025-04-16 13:55:00|3403.8||3405.3||3406.3||3403.3||0
1744812000000|2025-04-16 14:00:00|3404.8||3405.8||3405.8||3403.3||0
1744812300000|2025-04-16 14:05:00|3405.3|3395.8|3411.3|3401.3|3413.3|3401.3|3405.3|3395.8|0
1744812600000|2025-04-16 14:10:00|3410.8|3400.8|3408.3|3400.3|3410.8|3401.3|3408.3|3399.8|0
1744812900000|2025-04-16 14:15:00|3407.8|3399.8|3404.3|3396.3|3407.8|3399.8|3404.3|3396.3|0
1744813200000|2025-04-16 14:20:00|3404.8||3407.3||3407.8||3404.8||0
1744813500000|2025-04-16 14:25:00|3407.8|3396.8|3406.3|3397.3|3408.8|3397.3|3406.3|3396.8|0
1744814100000|2025-04-16 14:35:00|3406.8||3406.8||3406.8||3406.3||0
1744814400000|2025-04-16 14:40:00|3407.3|3397.8|3410.8|3399.3|3410.8|3399.3|3407.3|3397.8|0
1744814700000|2025-04-16 14:45:00|3410.3||3410.3||3410.3||3410.3||0
1744815000000|2025-04-16 14:50:00|3413.8|3393.8|3414.3|3400.3|3417.8|3400.3|3412.8|3392.8|0
1744815300000|2025-04-16 14:55:00|3413.8|3401.3|3414.3|3403.3|3414.3|3403.3|3413.3|3401.3|0
1744815600000|2025-04-16 15:00:00|3414.8|3403.8|3416.3|3405.3|3416.8|3405.3|3414.8|3403.8|0
1744815900000|2025-04-16 15:05:00|3416.8|3406.3|3419.3|3408.3|3419.8|3408.3|3416.8|3406.3|0
1744816200000|2025-04-16 15:10:00|3419.8||3419.3||3419.8||3419.3||1
1744816500000|2025-04-16 15:15:00|3418.8||3417.3||3418.8||3417.3||0
1744816800000|2025-04-16 15:20:00|3417.8|3409.3|3423.3|3412.3|3423.3|3412.3|3417.8|3409.3|0
1744817100000|2025-04-16 15:25:00|3423.8|3413.3|3429.8|3418.3|3430.3|3418.3|3423.8|3413.3|0
1744817400000|2025-04-16 15:30:00|3453.8|3416.8|3446.8|3408.8|3454.8|3416.8|3438.8|3391.8|0
1744817700000|2025-04-16 15:35:00|3446.3|3407.8|3455.3|3390.8|3455.3|3408.8|3440.8|3390.8|0
1744818000000|2025-04-16 15:40:00|3482.8||3482.8||3482.8||3482.8||0
1744818900000|2025-04-16 15:55:00|3486.8|3361.8|3455.3|3390.8|3486.8|3390.8|3455.3|3361.8|0
1744819500000|2025-04-16 16:05:00||3390.3||3390.8||3390.8||3384.3|0
1744820100000|2025-04-16 16:15:00|3486.8||3486.8||3486.8||3486.8||0
1744869600000|2025-04-17 06:00:00|3486.8|3390.8|3486.8|3390.8|3486.8|3390.8|3486.8|3390.8|0
1744871700000|2025-04-17 06:35:00|3473.3|3397.8|3473.3|3397.8|3473.3|3397.8|3473.3|3397.8|0
1744872600000|2025-04-17 06:50:00|3510.8|3345.3|3488.3|3368.3|3510.8|3368.3|3488.3|3345.3|0
1744872900000|2025-04-17 06:55:00|3481.8|3374.8|3444.8|3406.8|3481.8|3406.8|3444.8|3367.3|0
1744873200000|2025-04-17 07:00:00|3443.8|3407.3|3428.8|3418.3|3454.8|3418.3|3428.8|3406.8|0
1744873500000|2025-04-17 07:05:00|3427.8|3417.3|3414.8|3406.3|3427.8|3417.3|3414.8|3406.3|0
1744873800000|2025-04-17 07:10:00|3415.8|3405.3|3416.3|3407.3|3418.8|3407.3|3415.8|3405.3|0
1744874100000|2025-04-17 07:15:00|3415.8|3406.8|3422.8|3412.8|3425.8|3412.8|3415.3|3405.3|0
1744874400000|2025-04-17 07:20:00|3421.8|3412.3|3420.8|3409.3|3421.8|3412.3|3417.3|3407.8|0
1744874700000|2025-04-17 07:25:00|3421.3|3410.3|3423.3|3412.3|3423.8|3412.3|3421.3|3410.3|0
1744875000000|2025-04-17 07:30:00|3422.8|3411.8|3418.3|3409.3|3422.8|3412.3|3418.3|3409.3|0
1744875300000|2025-04-17 07:35:00|3417.3|3408.8|3403.3|3394.3|3417.3|3408.8|3403.3|3394.3|0
1744875600000|2025-04-17 07:40:00|3402.3|3393.8|3426.3|3367.8|3426.3|3393.8|3400.3|3367.8|0
1744875900000|2025-04-17 07:45:00|3423.8|3370.8|3402.3|3392.3|3423.8|3392.3|3399.8|3370.8|0
1744876200000|2025-04-17 07:50:00|3401.8|3391.8|3396.8|3388.3|3401.8|3392.3|3396.3|3387.8|0
1744876500000|2025-04-17 07:55:00|3397.3|3387.8|3394.3|3385.3|3397.3|3388.3|3394.3|3385.3|0
1744876800000|2025-04-17 08:00:00|3393.3|3384.3|3392.3|3383.3|3394.8|3384.3|3392.3|3383.3|0
1744877100000|2025-04-17 08:05:00|3392.8|3384.3|3395.3|3384.3|3395.3|3384.3|3392.8|3384.3|0
1744877400000|2025-04-17 08:10:00|3394.8||3394.3||3394.8||3394.3||0
1744878000000|2025-04-17 08:20:00|3393.8|3383.8|3393.3|3382.8|3393.8|3384.3|3391.3|3382.3|0
1744878300000|2025-04-17 08:25:00|3393.8|3383.8|3395.8|3385.3|3395.8|3385.3|3393.3|3383.8|0
1744878600000|2025-04-17 08:30:00|3396.3|3386.3|3398.3|3388.3|3398.8|3388.3|3396.3|3386.3|0
1744878900000|2025-04-17 08:35:00|3397.8|3389.3|3401.8|3391.3|3401.8|3391.3|3397.3|3389.3|0
1744879200000|2025-04-17 08:40:00|3401.3||3402.3||3402.8||3401.3||0
1744879500000|2025-04-17 08:45:00|3401.8|3390.8|3398.3|3390.3|3401.8|3390.8|3398.3|3390.3|0
1744879800000|2025-04-17 08:50:00|3398.8||3400.3||3400.3||3398.8||0
1744880100000|2025-04-17 08:55:00|3399.8||3399.3||3399.8||3399.3||0
1744880700000|2025-04-17 09:05:00|3404.8|3387.8|3399.3|3388.3|3405.8|3388.3|3399.3|3385.8|0
1744881000000|2025-04-17 09:10:00|3398.8|3387.8|3397.8|3388.3|3398.8|3388.3|3396.3|3387.8|0
1744881300000|2025-04-17 09:15:00|3397.3||3398.8||3398.8||3397.3||0
1744881600000|2025-04-17 09:20:00|3399.3|3389.3|3401.3|3391.3|3401.8|3391.3|3399.3|3389.3|0
1744881900000|2025-04-17 09:25:00|3401.8||3401.8||3401.8||3401.3||0
1744882200000|2025-04-17 09:30:00|3402.3|3392.3|3402.3|3392.3|3402.8|3392.3|3402.3|3392.3|0
1744882500000|2025-04-17 09:35:00|3401.8||3401.3||3401.8||3401.3||0
1744882800000|2025-04-17 09:40:00|3401.8||3401.8||3401.8||3401.8||0
1744883100000|2025-04-17 09:45:00|3401.3||3402.8||3403.3||3401.3||0
1744883700000|2025-04-17 09:55:00|3403.3|3392.8|3404.8|3395.3|3405.3|3395.3|3402.8|3392.8|0
1744884000000|2025-04-17 10:00:00|3403.3|3394.8|3402.3|3394.3|3403.3|3395.3|3402.3|3393.8|0
1744884600000|2025-04-17 10:10:00|3401.3|3393.8|3398.3|3389.3|3401.3|3393.8|3398.3|3389.3|0
1744884900000|2025-04-17 10:15:00|3397.3|3388.8|3392.3|3384.3|3397.3|3388.8|3392.3|3383.8|0
1744885200000|2025-04-17 10:20:00||3383.8||3383.8||3384.3||3383.3|0
1744885500000|2025-04-17 10:25:00|3391.3|3383.3|3391.3|3383.3|3391.3|3383.8|3391.3|3382.8|0
1744885800000|2025-04-17 10:30:00|3391.8|3384.3|3394.3|3384.3|3394.8|3384.3|3391.8|3384.3|0
1744886100000|2025-04-17 10:35:00|3393.8||3393.3||3393.8||3393.3||0
1744886400000|2025-04-17 10:40:00|3392.3|3383.8|3386.3|3376.8|3392.3|3383.8|3386.3|3376.8|0
1744886700000|2025-04-17 10:45:00|3385.8|3377.3|3387.8|3376.8|3387.8|3377.3|3385.3|3376.3|0
1744887000000|2025-04-17 10:50:00|3387.3|3378.3|3389.3|3379.3|3389.8|3379.3|3387.3|3378.3|0
1744887300000|2025-04-17 10:55:00|3388.8|3378.8|3385.3|3376.8|3388.8|3378.8|3385.3|3376.3|0
1744887600000|2025-04-17 11:00:00|3413.8|3372.8|3395.8|3364.8|3413.8|3377.3|3389.3|3345.8|0
1744887900000|2025-04-17 11:05:00|3395.3|3365.8|3384.3|3374.3|3395.3|3374.3|3384.3|3365.8|0
1744888200000|2025-04-17 11:10:00|3383.8|3373.8|3381.3|3372.8|3383.8|3373.8|3381.3|3372.3|0
1744888500000|2025-04-17 11:15:00|3381.8||3383.3||3383.8||3381.8||0
1744889100000|2025-04-17 11:25:00|3382.8||3382.3||3382.8||3382.3||0
1744889700000|2025-04-17 11:35:00|3381.8|3372.3|3381.3|3371.8|3381.8|3372.3|3381.3|3371.8|0
1744890000000|2025-04-17 11:40:00|3380.8|3371.3|3380.3|3370.8|3380.8|3371.8|3380.3|3370.8|0
1744890300000|2025-04-17 11:45:00|3380.8|3371.3|3382.3|3372.3|3382.8|3372.3|3380.8|3371.3|0
1744892100000|2025-04-17 12:15:00|3424.8|3331.8|3386.3|3376.3|3424.8|3376.3|3386.3|3331.8|0
1744892400000|2025-04-17 12:20:00|3386.8|3377.3|3388.8|3378.3|3389.3|3378.3|3386.3|3377.3|0
1744892700000|2025-04-17 12:25:00|3389.3|3378.8|3392.8|3379.3|3392.8|3379.3|3388.8|3378.8|0
1744893000000|2025-04-17 12:30:00|3393.3|3379.8|3393.8|3384.3|3394.3|3384.3|3392.8|3379.8|0
1744893300000|2025-04-17 12:35:00|3394.3|3385.3|3395.3|3385.3|3395.8|3385.3|3394.3|3385.3|0
1744893900000|2025-04-17 12:45:00|3394.8||3394.3||3394.8||3394.3||0
1744894200000|2025-04-17 12:50:00|3394.8||3395.8||3396.3||3394.8||0
1744894500000|2025-04-17 12:55:00|3396.3||3394.3||3396.3||3394.3||0
1744894800000|2025-04-17 13:00:00|3393.8|3384.8|3393.3|3385.3|3393.8|3385.3|3393.3|3384.8|0
1744895100000|2025-04-17 13:05:00|3392.3|3384.8|3392.3|3384.3|3392.3|3385.3|3392.3|3383.8|0
1744895400000|2025-04-17 13:10:00|3392.8|3384.8|3396.8|3386.3|3397.3|3386.3|3392.8|3384.8|0
1744896000000|2025-04-17 13:20:00|3397.3|3387.3|3400.3|3390.3|3400.8|3390.3|3397.3|3387.3|0
1744896300000|2025-04-17 13:25:00|3417.8|3386.8|3400.3|3388.3|3417.8|3388.3|3400.3|3384.8|0
1744896600000|2025-04-17 13:30:00|3399.8|3387.8|3391.3|3381.3|3399.8|3387.8|3390.3|3380.8|0
1744896900000|2025-04-17 13:35:00|3390.8|3380.8|3384.3|3375.8|3390.8|3381.3|3384.3|3375.3|0
1744897200000|2025-04-17 13:40:00|3383.3|3375.3|3389.3|3380.3|3390.8|3380.3|3382.3|3372.3|0
1744897500000|2025-04-17 13:45:00|3388.3|3379.8|3391.8|3381.3|3391.8|3381.3|3387.3|3378.3|0
1744897800000|2025-04-17 13:50:00|3392.3|3382.3|3395.3|3385.3|3395.8|3385.3|3392.3|3382.3|0
1744898100000|2025-04-17 13:55:00|3394.8|3384.8|3393.3|3383.3|3394.8|3384.8|3391.3|3383.3|0
1744898400000|2025-04-17 14:00:00|3393.8|3384.3|3395.3|3386.3|3397.3|3386.3|3393.8|3384.3|0
1744898700000|2025-04-17 14:05:00|3395.8|3385.8|3394.8|3384.3|3396.8|3385.8|3393.3|3384.3|0
1744899000000|2025-04-17 14:10:00|3395.8|3384.8|3399.3|3390.3|3400.8|3390.3|3395.8|3384.8|0
1744899900000|2025-04-17 14:25:00|3398.3|3389.8|3394.3|3385.3|3398.3|3390.3|3394.3|3385.3|0
1744900200000|2025-04-17 14:30:00|3393.3|3384.8|3390.3|3382.3|3393.3|3385.3|3390.3|3381.8|0
1744900500000|2025-04-17 14:35:00|3389.3|3381.8|3388.3|3379.8|3389.3|3381.8|3388.3|3379.3|0
1744900800000|2025-04-17 14:40:00|3388.8|3381.3|3392.3|3382.3|3392.8|3382.3|3388.8|3381.3|0
1744901100000|2025-04-17 14:45:00|3392.8|3383.3|3395.3|3384.3|3395.3|3384.3|3392.8|3383.3|0
1744901400000|2025-04-17 14:50:00|3394.8||3392.8||3394.8||3392.3||0
1744901700000|2025-04-17 14:55:00|3393.3|3383.8|3390.3|3381.8|3393.3|3383.8|3390.3|3381.8|0
1744902000000|2025-04-17 15:00:00||3382.3||3381.3||3382.3||3381.3|0
1744902300000|2025-04-17 15:05:00|3390.8|3382.3|3398.3|3388.3|3399.3|3388.3|3390.8|3382.3|0
1744902600000|2025-04-17 15:10:00|3397.8|3387.8|3397.8|3388.3|3397.8|3388.3|3396.3|3387.8|0
1744902900000|2025-04-17 15:15:00|3397.3|3389.3|3399.3|3389.3|3399.8|3389.3|3397.3|3389.3|0
1744903200000|2025-04-17 15:20:00|3398.8||3398.3||3398.8||3398.3||0
1744903500000|2025-04-17 15:25:00|3397.8|3388.8|3400.8|3377.8|3400.8|3388.8|3395.3|3377.8|0
1744903800000|2025-04-17 15:30:00|3400.3|3376.8|3405.8|3371.8|3415.8|3377.8|3399.8|3361.8|0
1744904100000|2025-04-17 15:35:00|3422.8|3371.3|3421.8|3374.8|3449.3|3377.8|3421.8|3343.3|0
1744904400000|2025-04-17 15:40:00|3421.3|3357.8|3420.3|3362.3|3421.3|3374.8|3420.3|3357.8|0
1744904700000|2025-04-17 15:45:00|3420.8|3362.8|3446.3|3339.8|3447.8|3368.3|3420.8|3339.8|0
1744905000000|2025-04-17 15:50:00|3451.3|3342.3|3420.3|3367.3|3451.3|3370.3|3420.3|3342.3|0
1744905300000|2025-04-17 15:55:00|3439.3|3361.3|3444.8|3340.8|3448.3|3370.3|3439.3|3340.8|0
1744905600000|2025-04-17 16:00:00|3446.8|3342.3|3447.8|3342.3|3451.3|3345.8|3446.3|3340.8|0
1744905900000|2025-04-17 16:05:00|3449.3|3344.3|3456.8|3349.8|3458.3|3351.8|3447.8|3342.3|0
1744906200000|2025-04-17 16:10:00|3454.8|3348.3|3457.3|3350.3|3457.8|3352.3|3447.8|3342.3|0
1744906500000|2025-04-17 16:15:00|3455.8|3347.3|3463.8|3358.3|3463.8|3358.3|3454.3|3347.3|0
1744906800000|2025-04-17 16:20:00|3462.3|3356.8|3462.3|3354.8|3463.8|3358.3|3460.3|3354.8|0
1744907100000|2025-04-17 16:25:00|3463.8|3358.3|3463.8|3357.8|3465.3|3358.3|3463.8|3356.3|0
1744907400000|2025-04-17 16:30:00|3462.3|3356.3|3465.3|3359.3|3465.3|3359.3|3462.3|3356.3|0
1744907700000|2025-04-17 16:35:00|3467.3|3361.3|3458.8|3354.3|3467.3|3361.3|3458.8|3354.3|0
1744908000000|2025-04-17 16:40:00|3460.3|3352.3|3457.3|3351.3|3461.3|3355.3|3455.3|3349.8|0
1744908300000|2025-04-17 16:45:00|3459.3|3352.8|3461.3|3355.8|3462.8|3355.8|3459.3|3352.8|0
1744908600000|2025-04-17 16:50:00|3462.8|3357.8|3465.8|3358.8|3465.8|3360.8|3462.3|3355.8|0
1744908900000|2025-04-17 16:55:00|3463.8|3360.3|3465.3|3360.3|3467.3|3362.3|3463.8|3360.3|0
1744909200000|2025-04-17 17:00:00|3467.3|3358.3|3463.8|3358.3|3467.3|3361.8|3463.8|3358.3|0
1744909500000|2025-04-17 17:05:00|3466.3|3360.8|3466.3|3360.8|3466.3|3360.8|3464.8|3359.3|0
1744909800000|2025-04-17 17:10:00|3464.8|3359.3|3463.3|3357.8|3464.8|3359.3|3463.3|3357.8|0
1744910100000|2025-04-17 17:15:00|3461.3|3355.8|3461.8|3355.8|3463.3|3357.3|3461.3|3355.8|0
1744910400000|2025-04-17 17:20:00|3460.3|3353.8|3458.8|3353.8|3460.3|3353.8|3458.8|3353.8|0
1744910700000|2025-04-17 17:25:00|3460.3|3355.3|3458.8|3353.8|3462.3|3355.3|3458.8|3353.8|0
1744911000000|2025-04-17 17:30:00|3460.8|3355.3|3462.8|3357.3|3462.8|3357.3|3459.3|3355.3|0
1744911300000|2025-04-17 17:35:00|3461.3|3355.3|3462.8|3357.3|3462.8|3357.3|3461.3|3355.3|0
1744911600000|2025-04-17 17:40:00|3461.3|3355.3|3459.8|3353.8|3461.3|3355.8|3459.8|3353.8|0
1744911900000|2025-04-17 17:45:00|3461.3|3355.3|3461.3|3354.3|3464.8|3359.8|3461.3|3354.3|0
1744912200000|2025-04-17 17:50:00|3463.3|3356.3|3464.8|3357.3|3464.8|3359.3|3463.3|3356.3|0
1744912500000|2025-04-17 17:55:00|3466.3|3358.8|3463.3|3357.3|3466.3|3360.3|3463.3|3357.3|0
1744912800000|2025-04-17 18:00:00|3464.8|3358.8|3464.8|3358.8|3464.8|3358.8|3464.8|3358.8|0
1744913100000|2025-04-17 18:05:00|3466.3|3360.8|3466.3|3358.8|3466.3|3360.8|3464.3|3358.8|0
1744913400000|2025-04-17 18:10:00|3464.3|3360.3|3464.3|3358.8|3464.3|3360.3|3464.3|3358.8|0
1744913700000|2025-04-17 18:15:00||3357.3||3358.8||3358.8||3357.3|0
1744914000000|2025-04-17 18:20:00|3466.3|3360.3|3467.8|3361.8|3467.8|3361.8|3466.3|3360.3|0
1744914300000|2025-04-17 18:25:00|3466.3|3359.8|3466.3|3359.8|3466.3|3359.8|3466.3|3359.8|0
1744914600000|2025-04-17 18:30:00|3467.8|3361.8|3465.8|3359.8|3467.8|3361.8|3465.8|3359.8|0
1744914900000|2025-04-17 18:35:00|3467.8|3361.3|3467.8|3361.3|3467.8|3361.3|3467.8|3361.3|0
1744915200000|2025-04-17 18:40:00||3362.8||3360.8||3362.8||3360.8|0
1744915500000|2025-04-17 18:45:00|3465.8|3362.8|3463.8|3358.3|3468.8|3362.8|3461.8|3355.3|0
1744915800000|2025-04-17 18:50:00|3462.3|3356.8|3462.8|3356.8|3464.3|3358.3|3460.8|3355.3|0
1744916100000|2025-04-17 18:55:00|3460.8|3354.8|3460.8|3354.8|3462.8|3356.8|3460.8|3354.8|0
1744916400000|2025-04-17 19:00:00|3459.3|3353.3|3457.8|3351.8|3459.3|3353.3|3457.8|3351.8|0
1744916700000|2025-04-17 19:05:00|3456.3||3457.8||3457.8||3456.3||0
1744917000000|2025-04-17 19:10:00|3456.3|3349.8|3454.3|3347.8|3456.3|3349.8|3454.3|3347.8|0
1744917300000|2025-04-17 19:15:00|3452.8|3345.8|3452.8|3347.8|3452.8|3347.8|3452.8|3345.8|0
1744917600000|2025-04-17 19:20:00|3454.3|3345.8|3454.3|3347.3|3454.3|3347.3|3451.3|3345.8|0
1744917900000|2025-04-17 19:25:00|3452.8|3345.8|3451.3|3345.8|3454.3|3345.8|3451.3|3345.8|0
1744918200000|2025-04-17 19:30:00|3452.8|3347.3|3452.8|3347.3|3452.8|3347.3|3452.8|3347.3|0
1744918500000|2025-04-17 19:35:00|3454.3|3348.8|3452.8|3346.8|3454.3|3348.8|3452.8|3346.8|0
1744918800000|2025-04-17 19:40:00|3451.3|3344.8|3452.8|3346.8|3452.8|3346.8|3451.3|3344.8|0
1744919100000|2025-04-17 19:45:00|3451.3|3344.8|3451.3|3344.8|3451.3|3344.8|3451.3|3344.8|0
1744919400000|2025-04-17 19:50:00|3449.8|3343.3|3451.3|3345.3|3451.3|3345.3|3448.3|3341.3|0
1744919700000|2025-04-17 19:55:00|3449.8|3346.8|3448.3|3343.3|3449.8|3346.8|3446.8|3341.8|0
1745301600000|2025-04-22 06:00:00|3412.3|3324.8|3427.8|3321.3|3427.8|3324.8|3407.8|3316.3|0
1745304900000|2025-04-22 06:55:00|3411.3|3340.3|3398.8|3352.8|3411.3|3352.8|3398.8|3340.3|0
1745305200000|2025-04-22 07:00:00|3398.3|3353.3|3396.8|3358.8|3398.3|3359.8|3396.8|3353.3|0
1745305500000|2025-04-22 07:05:00|3390.8|3359.3|3384.3|3355.3|3390.8|3359.8|3384.3|3354.3|0
1745305800000|2025-04-22 07:10:00|3378.3|3354.3|3360.3|3346.8|3378.3|3354.3|3360.3|3345.8|0
1745306100000|2025-04-22 07:15:00|3359.8|3345.8|3359.3|3346.3|3359.8|3346.3|3359.3|3345.8|0
1745306400000|2025-04-22 07:20:00|3359.8||3360.3||3360.3||3359.8||0
1745306700000|2025-04-22 07:25:00|3361.3|3346.8|3362.8|3347.3|3363.3|3347.3|3361.3|3346.8|0
1745307000000|2025-04-22 07:30:00|3361.3|3347.8|3359.3|3348.3|3361.3|3348.3|3359.3|3347.8|0
1745307300000|2025-04-22 07:35:00|3358.8|3348.8|3355.3|3345.3|3360.8|3350.3|3355.3|3345.3|0
1745307600000|2025-04-22 07:40:00|3355.8|3345.8|3357.3|3347.3|3357.3|3347.3|3355.8|3345.8|0
1745307900000|2025-04-22 07:45:00|3357.8|3348.3|3351.3|3342.8|3358.8|3348.3|3351.3|3342.3|0
1745308200000|2025-04-22 07:50:00|3351.8|3342.3|3351.3|3342.8|3352.8|3342.8|3351.3|3342.3|0
1745308500000|2025-04-22 07:55:00|3351.8||3352.3||3352.8||3351.8||0
1745308800000|2025-04-22 08:00:00|3352.8|3344.3|3358.3|3347.3|3358.3|3347.3|3352.3|3344.3|0
1745309100000|2025-04-22 08:05:00|3358.8|3348.3|3356.3|3347.3|3360.8|3350.3|3356.3|3346.8|0
1745309400000|2025-04-22 08:10:00|3356.8||3357.3||3358.3||3356.8||0
1745309700000|2025-04-22 08:15:00|3356.8|3347.8|3358.8|3348.3|3358.8|3348.3|3356.3|3347.8|0
1745310000000|2025-04-22 08:20:00|3358.3|3348.8|3362.8|3352.3|3362.8|3352.3|3358.3|3348.8|0
1745310300000|2025-04-22 08:25:00|3363.3|3352.8|3364.3|3353.3|3364.3|3353.3|3362.8|3352.8|0
1745310600000|2025-04-22 08:30:00|3364.8|3353.8|3367.3|3357.3|3367.8|3357.3|3364.8|3353.8|0
1745310900000|2025-04-22 08:35:00|3368.3|3358.3|3368.8|3358.3|3369.3|3358.3|3367.8|3358.3|0
1745311200000|2025-04-22 08:40:00|3369.3|3358.8|3370.8|3360.3|3371.3|3360.3|3368.8|3358.8|0
1745311800000|2025-04-22 08:50:00|3371.3|3360.8|3374.3|3364.3|3374.8|3364.3|3371.3|3360.8|0
1745312100000|2025-04-22 08:55:00|3373.8||3373.3||3373.8||3373.3||0
1745312400000|2025-04-22 09:00:00|3374.3||3373.3||3374.3||3373.3||0
1745312700000|2025-04-22 09:05:00||3363.8||3364.3||3364.3||3363.8|0
1745313600000|2025-04-22 09:20:00|3372.3|3363.8|3372.3|3363.3|3372.3|3363.8|3372.3|3362.8|0
1745313900000|2025-04-22 09:25:00|3372.8|3363.8|3374.8|3365.3|3375.3|3365.3|3372.3|3363.8|0
1745314200000|2025-04-22 09:30:00|3375.3||3375.3||3375.8||3375.3||0
1745315700000|2025-04-22 09:55:00|3375.8||3375.3||3375.8||3375.3||0
1745316000000|2025-04-22 10:00:00|3375.8|3365.8|3378.8|3368.3|3379.3|3368.3|3375.3|3365.8|0
1745316300000|2025-04-22 10:05:00|3379.3||3378.8||3379.3||3378.8||0
1745316900000|2025-04-22 10:15:00|3377.8|3367.8|3371.3|3362.3|3377.8|3367.8|3371.3|3361.8|0
1745317200000|2025-04-22 10:20:00|3371.8||3371.3||3371.8||3371.3||0
1745317500000|2025-04-22 10:25:00|3370.3|3361.8|3366.3|3358.3|3370.3|3361.8|3366.3|3357.8|0
1745318400000|2025-04-22 10:40:00|3366.8||3367.3||3367.3||3366.8||0
1745318700000|2025-04-22 10:45:00|3366.8|3357.8|3365.3|3356.8|3366.8|3357.8|3365.3|3356.8|0
1745319000000|2025-04-22 10:50:00|3364.8|3356.3|3363.3|3355.8|3364.8|3356.8|3363.3|3355.3|0
1745319300000|2025-04-22 10:55:00|3362.3|3355.3|3361.3|3352.3|3362.3|3355.8|3360.3|3351.8|0
1745319600000|2025-04-22 11:00:00|3379.8|3330.8|3361.3|3349.3|3379.8|3349.3|3361.3|3330.8|0
1745319900000|2025-04-22 11:05:00|3360.8|3348.8|3356.3|3347.8|3360.8|3349.3|3356.3|3347.3|0
1745320200000|2025-04-22 11:10:00|3356.8||3359.3||3359.3||3356.8||0
1745320500000|2025-04-22 11:15:00|3358.8||3358.3||3358.8||3358.3||0
1745320800000|2025-04-22 11:20:00|3358.8||3359.3||3359.3||3358.3||0
1745321100000|2025-04-22 11:25:00|3359.8|3348.8|3359.3|3349.3|3359.8|3349.3|3359.3|3348.8|0
1745321400000|2025-04-22 11:30:00|3359.8|3349.8|3361.3|3351.3|3361.8|3351.3|3359.8|3349.8|0
1745322000000|2025-04-22 11:40:00|3367.8|3347.8|3363.3|3350.3|3367.8|3350.3|3363.3|3347.8|0
1745322600000|2025-04-22 11:50:00|3362.8||3361.3||3362.8||3361.3||0
1745323200000|2025-04-22 12:00:00|3361.8|3350.8|3363.8|3353.3|3363.8|3353.3|3361.3|3350.8|0
1745323500000|2025-04-22 12:05:00|3363.3|3353.8|3365.8|3356.3|3366.3|3356.3|3363.3|3353.8|0
1745323800000|2025-04-22 12:10:00|3366.3|3356.8|3369.3|3358.3|3369.3|3358.3|3366.3|3356.8|0
1745324100000|2025-04-22 12:15:00|3368.8|3359.3|3370.3|3360.3|3370.8|3360.3|3368.8|3359.3|0
1745324700000|2025-04-22 12:25:00|3373.8|3355.8|3372.3|3359.3|3375.8|3359.3|3372.3|3354.8|0
1745325000000|2025-04-22 12:30:00|3371.8||3369.3||3371.8||3369.3||0
1745325300000|2025-04-22 12:35:00|3368.8||3368.3||3368.8||3368.3||0
1745325600000|2025-04-22 12:40:00|3368.8|3359.8|3370.3|3360.3|3370.3|3360.3|3368.8|3359.8|0
1745325900000|2025-04-22 12:45:00|3370.8||3370.3||3370.8||3370.3||0
1745326200000|2025-04-22 12:50:00|3370.8||3370.3||3370.8||3370.3||0
1745327100000|2025-04-22 13:05:00|3370.8||3370.3||3370.8||3370.3||0
1745327700000|2025-04-22 13:15:00|3372.8|3354.8|3370.3|3359.3|3373.8|3359.3|3370.3|3354.8|0
1745328000000|2025-04-22 13:20:00|3370.8|3359.8|3372.8|3362.3|3372.8|3362.3|3370.8|3359.8|0
1745328300000|2025-04-22 13:25:00|3372.3||3372.3||3372.3||3372.3||0
1745328600000|2025-04-22 13:30:00|3372.8|3362.8|3375.8|3365.3|3375.8|3365.3|3372.3|3362.8|1
1745328900000|2025-04-22 13:35:00|3375.3|3366.3|3379.8|3369.3|3379.8|3369.3|3375.3|3366.3|0
1745329200000|2025-04-22 13:40:00|3379.3|3370.3|3388.3|3374.3|3402.3|3374.3|3379.3|3346.8|0
1745329500000|2025-04-22 13:45:00|3387.3|3375.3|3384.3|3375.3|3387.3|3375.3|3384.3|3375.3|0
1745329800000|2025-04-22 13:50:00|3383.8|3374.8|3382.3|3373.8|3383.8|3374.8|3382.3|3373.3|0
1745330100000|2025-04-22 13:55:00|3381.3|3373.3|3382.3|3371.3|3382.3|3373.3|3381.3|3371.3|0
1745330400000|2025-04-22 14:00:00|3382.8|3370.8|3384.3|3373.3|3384.3|3373.3|3382.8|3370.8|0
1745330700000|2025-04-22 14:05:00|3384.8|3373.8|3385.8|3375.3|3385.8|3375.3|3384.8|3373.8|0
1745331000000|2025-04-22 14:10:00|3386.3|3375.8|3386.3|3376.3|3386.8|3376.3|3386.3|3375.8|0
1745331600000|2025-04-22 14:20:00|3391.3|3356.8|3388.3|3356.8|3391.3|3356.8|3388.3|3356.8|0
1745331900000|2025-04-22 14:25:00|3387.8|3357.8|3386.3|3372.8|3387.8|3372.8|3386.3|3357.8|0
1745332200000|2025-04-22 14:30:00|3385.8||3383.3||3385.8||3383.3||0
1745332500000|2025-04-22 14:35:00|3383.8|3374.3|3386.8|3376.3|3386.8|3376.3|3383.3|3374.3|0
1745332800000|2025-04-22 14:40:00|3387.3|3376.8|3390.8|3379.3|3390.8|3379.3|3387.3|3376.8|0
1745333100000|2025-04-22 14:45:00|3391.3|3379.8|3392.8|3382.3|3393.3|3382.3|3391.3|3379.8|0
1745333400000|2025-04-22 14:50:00|3391.8|3381.8|3390.3|3382.3|3391.8|3382.3|3390.3|3381.8|0
1745333700000|2025-04-22 14:55:00|3390.8|3382.8|3393.8|3383.3|3394.3|3383.3|3390.8|3382.8|0
1745334000000|2025-04-22 15:00:00|3394.3|3383.8|3397.8|3387.3|3398.3|3387.3|3394.3|3383.8|0
1745334300000|2025-04-22 15:05:00|3398.3|3387.8|3400.3|3389.3|3400.3|3389.3|3398.3|3387.8|0
1745334600000|2025-04-22 15:10:00|3400.8|3389.8|3401.3|3391.3|3401.8|3391.3|3400.8|3389.8|0
1745335200000|2025-04-22 15:20:00|3402.8|3385.8|3401.3|3388.3|3404.8|3388.3|3401.3|3385.8|0
1745335800000|2025-04-22 15:30:00|3404.8|3367.8|3414.8|3382.8|3421.8|3382.8|3403.8|3364.8|0
1745336100000|2025-04-22 15:35:00|3413.8|3383.3|3428.3|3368.3|3428.3|3384.8|3408.8|3363.8|0
1745337000000|2025-04-22 15:50:00|3440.8|3346.3|3424.8|3365.8|3444.3|3365.8|3424.8|3346.3|0
1745337300000|2025-04-22 15:55:00|3430.8|3372.3|3437.8|3378.3|3437.8|3378.3|3430.8|3372.3|0
1745337600000|2025-04-22 16:00:00|3443.8||3444.3||3444.3||3443.8||0
1745337900000|2025-04-22 16:05:00|3437.8||3437.8||3437.8||3437.8||0
1745338200000|2025-04-22 16:10:00|3459.3||3459.3||3459.3||3459.3||0
1745388000000|2025-04-23 06:00:00|3459.3|3378.3|3459.3|3378.3|3459.3|3378.3|3459.3|3378.3|0
1745390700000|2025-04-23 06:45:00|3549.3|3456.8|3539.3|3456.8|3549.3|3456.8|3539.3|3456.8|0
1745391000000|2025-04-23 06:50:00||3448.8||3374.8||3448.8||3368.8|0
1745391300000|2025-04-23 06:55:00|3538.8|3368.8|3529.8|3446.8|3538.8|3447.3|3529.8|3368.3|0
1745391600000|2025-04-23 07:00:00|3536.8|3449.8|3503.3|3464.8|3544.8|3464.8|3503.3|3449.8|0
1745392200000|2025-04-23 07:10:00|3500.3|3464.3|3490.8|3477.3|3500.3|3491.8|3486.8|3462.3|27
1745392500000|2025-04-23 07:15:00|3488.8|3476.3|3487.8|3475.3|3489.8|3477.3|3482.8|3474.3|0
1745392800000|2025-04-23 07:20:00|3488.8|3476.3|3487.3|3476.3|3489.8|3477.3|3485.3|3476.3|0
1745393100000|2025-04-23 07:25:00|3487.8|3476.8|3488.8|3477.3|3489.8|3477.3|3487.3|3476.8|0
1745393400000|2025-04-23 07:30:00|3489.8||3488.3||3490.8||3488.3||0
1745393700000|2025-04-23 07:35:00|3488.8|3477.8|3494.8|3482.3|3495.8|3482.3|3488.8|3477.8|0
1745394000000|2025-04-23 07:40:00|3495.8|3483.3|3492.3|3481.3|3496.3|3484.3|3490.3|3481.3|0
1745394300000|2025-04-23 07:45:00|3491.3|3480.8|3490.3|3479.3|3491.3|3480.8|3488.3|3479.3|0
1745394600000|2025-04-23 07:50:00|3490.8|3479.8|3491.3|3480.3|3491.8|3480.3|3490.8|3479.8|0
1745394900000|2025-04-23 07:55:00|3491.8||3491.3||3491.8||3491.3||0
1745395200000|2025-04-23 08:00:00|3491.8|3481.3|3494.3|3482.3|3494.3|3482.3|3491.3|3481.3|0
1745395500000|2025-04-23 08:05:00|3494.8|3482.8|3495.8|3484.3|3495.8|3484.3|3494.3|3482.8|0
1745395800000|2025-04-23 08:10:00|3496.3|3484.8|3496.8|3485.3|3497.3|3485.3|3496.3|3484.8|0
1745396100000|2025-04-23 08:15:00|3497.3|3485.8|3501.8|3490.3|3502.3|3490.3|3497.3|3485.8|0
1745396700000|2025-04-23 08:25:00|3500.3||3500.3||3500.8||3500.3||0
1745397000000|2025-04-23 08:30:00|3500.8|3491.3|3504.8|3493.3|3505.3|3493.3|3500.3|3491.3|0
1745397300000|2025-04-23 08:35:00|3505.3|3494.3|3506.3|3494.3|3506.3|3494.3|3504.8|3494.3|0
1745397600000|2025-04-23 08:40:00|3506.8|3495.3|3512.8|3501.3|3513.3|3501.3|3506.8|3495.3|0
1745397900000|2025-04-23 08:45:00|3513.3|3501.8|3515.3|3503.3|3515.3|3503.3|3512.8|3501.8|0
1745398200000|2025-04-23 08:50:00|3514.8|3503.8|3515.3|3504.3|3515.8|3504.3|3514.8|3503.8|0
1745398500000|2025-04-23 08:55:00|3514.3||3513.3||3514.3||3513.3||0
1745398800000|2025-04-23 09:00:00|3513.8||3513.3||3514.3||3513.3||0
1745399100000|2025-04-23 09:05:00|3513.8||3514.3||3514.3||3513.8||0
1745399700000|2025-04-23 09:15:00|3514.8||3513.3||3515.3||3513.3||0
1745400000000|2025-04-23 09:20:00|3511.3||3510.8||3511.3||3510.8||0
1745400300000|2025-04-23 09:25:00|3511.3||3510.8||3511.3||3510.8||0
1745400600000|2025-04-23 09:30:00||3503.8||3501.3||3504.3||3501.3|0
1745400900000|2025-04-23 09:35:00|3509.8|3500.8|3509.3|3498.3|3509.8|3500.8|3506.3|3497.8|0
1745401200000|2025-04-23 09:40:00|3509.8||3509.3||3510.8||3509.3||0
1745401500000|2025-04-23 09:45:00|3508.3||3509.3||3509.3||3508.3||0
1745401800000|2025-04-23 09:50:00|3508.8||3508.3||3508.8||3508.3||0
1745402100000|2025-04-23 09:55:00|3508.8|3498.8|3510.8|3499.3|3511.3|3499.3|3508.3|3498.8|0
1745402400000|2025-04-23 10:00:00|3509.3|3498.8|3506.3|3496.3|3509.3|3498.8|3504.3|3496.3|0
1745402700000|2025-04-23 10:05:00|3506.8||3507.3||3507.3||3506.8||0
1745403000000|2025-04-23 10:10:00|3507.8||3507.3||3507.8||3507.3||0
1745403600000|2025-04-23 10:20:00|3507.8||3507.3||3507.8||3507.3||0
1745403900000|2025-04-23 10:25:00|3506.3||3506.3||3506.3||3506.3||0
1745404200000|2025-04-23 10:30:00|3505.8||3505.3||3505.8||3505.3||0
1745405100000|2025-04-23 10:45:00|3505.8|3497.3|3509.8|3498.3|3509.8|3498.3|3505.8|3497.3|0
1745405400000|2025-04-23 10:50:00|3509.3||3509.3||3509.8||3509.3||0
1745405700000|2025-04-23 10:55:00|3508.3||3508.3||3508.3||3508.3||0
1745406000000|2025-04-23 11:00:00|3511.3|3477.8|3507.3|3495.3|3511.3|3495.3|3507.3|3477.8|0
1745406300000|2025-04-23 11:05:00|3507.8|3495.8|3507.3|3496.3|3507.8|3496.3|3502.8|3495.8|2
1745406600000|2025-04-23 11:10:00|3507.8|3497.3|3508.3|3497.3|3508.8|3497.3|3507.8|3497.3|0
1745407200000|2025-04-23 11:20:00|3508.8||3508.3||3508.8||3508.3||0
1745407500000|2025-04-23 11:25:00|3507.8|3496.8|3505.3|3497.3|3507.8|3497.3|3505.3|3496.8|0
1745407800000|2025-04-23 11:30:00|3504.3|3496.8|3501.3|3492.8|3504.3|3496.8|3501.3|3492.3|0
1745408100000|2025-04-23 11:35:00|3501.8||3503.3||3503.3||3501.8||0
1745408400000|2025-04-23 11:40:00|3503.8||3504.3||3504.8||3503.3||0
1745408700000|2025-04-23 11:45:00|3504.8||3504.3||3504.8||3504.3||0
1745409000000|2025-04-23 11:50:00||3494.8||3495.3||3495.3||3494.8|0
1745409600000|2025-04-23 12:00:00|3504.8||3503.3||3504.8||3503.3||0
1745409900000|2025-04-23 12:05:00|3502.3|3494.8|3501.8|3492.8|3502.3|3495.3|3501.3|3492.8|0
1745410200000|2025-04-23 12:10:00|3501.3||3503.3||3503.8||3501.3||0
1745410500000|2025-04-23 12:15:00|3502.8||3503.3||3503.3||3502.3||0
1745410800000|2025-04-23 12:20:00|3503.8||3501.3||3503.8||3501.3||0
1745411100000|2025-04-23 12:25:00|3501.8||3502.3||3502.8||3501.8||0
1745411400000|2025-04-23 12:30:00|3502.8|3493.8|3505.3|3494.3|3505.8|3494.3|3502.8|3493.8|0
1745411700000|2025-04-23 12:35:00|3505.8|3494.8|3507.3|3495.3|3507.8|3495.3|3505.8|3494.8|0
1745412000000|2025-04-23 12:40:00|3507.8|3496.3|3508.3|3496.3|3508.3|3496.3|3507.3|3496.3|0
1745412300000|2025-04-23 12:45:00|3508.8|3497.3|3508.3|3497.3|3508.8|3497.3|3508.3|3497.3|0
1745412900000|2025-04-23 12:55:00|3511.8|3494.8|3510.3|3497.3|3512.8|3497.3|3510.3|3493.8|0
1745413200000|2025-04-23 13:00:00|3509.8||3508.3||3509.8||3508.3||0
1745413500000|2025-04-23 13:05:00|3507.8|3496.8|3504.3|3496.3|3507.8|3496.8|3504.3|3496.3|0
1745413800000|2025-04-23 13:10:00|3504.8||3505.3||3505.3||3504.8||0
1745414100000|2025-04-23 13:15:00|3505.8||3506.3||3506.8||3505.8||0
1745414400000|2025-04-23 13:20:00|3506.8|3497.3|3508.8|3497.3|3508.8|3497.3|3506.3|3497.3|0
1745414700000|2025-04-23 13:25:00|3509.3||3509.3||3509.3||3509.3||0
1745415000000|2025-04-23 13:30:00|3509.8|3498.3|3516.3|3503.3|3516.8|3503.3|3509.8|3498.3|0
1745415300000|2025-04-23 13:35:00|3515.8|3503.8|3551.3|3506.3|3573.8|3506.3|3512.3|3454.8|0
1745415600000|2025-04-23 13:40:00|3550.8|3502.3|3575.3|3473.3|3575.3|3506.8|3544.3|3473.3|0
1745415900000|2025-04-23 13:45:00|3574.8|3473.8|3538.8|3528.3|3574.8|3528.3|3531.3|3473.8|0
1745416200000|2025-04-23 13:50:00|3537.8|3527.3|3527.8|3511.3|3537.8|3527.3|3525.3|3502.8|0
1745416500000|2025-04-23 13:55:00|3528.8|3511.8|3539.8|3519.3|3539.8|3519.3|3528.3|3511.8|1
1745416800000|2025-04-23 14:00:00|3541.8|3519.8|3540.8|3524.8|3543.8|3524.8|3537.8|3519.8|0
1745417100000|2025-04-23 14:05:00|3541.8|3525.3|3540.8|3528.3|3541.8|3528.3|3540.8|3525.3|0
1745417400000|2025-04-23 14:10:00|3539.8|3530.3|3539.3|3532.3|3543.8|3532.3|3538.3|3529.8|0
1745417700000|2025-04-23 14:15:00|3538.8|3531.8|3531.3|3519.3|3538.8|3531.8|3527.3|3518.3|1
1745418000000|2025-04-23 14:20:00|3530.8||3531.3||3531.3||3522.8||25
1745418300000|2025-04-23 14:25:00|3532.3|3520.3|3539.3|3527.8|3540.8|3527.8|3532.3|3520.3|0
1745418900000|2025-04-23 14:35:00|3539.8||3540.8||3541.3||3539.3||0
1745419200000|2025-04-23 14:40:00|3539.3||3539.3||3539.8||3537.3||0
1745419500000|2025-04-23 14:45:00|3538.3||3538.3||3538.3||3538.3||0
1745419800000|2025-04-23 14:50:00|3537.8||3538.3||3538.3||3536.3||0
1745420100000|2025-04-23 14:55:00|3538.8||3540.8||3540.8||3538.8||0
1745420400000|2025-04-23 15:00:00|3539.3|3525.8|3531.3|3520.3|3539.8|3525.8|3530.3|3517.3|0
1745420700000|2025-04-23 15:05:00|3532.3||3532.3||3532.3||3532.3||0
1745421000000|2025-04-23 15:10:00|3531.3||3532.3||3532.3||3531.3||0
1745421300000|2025-04-23 15:15:00|3531.3||3530.3||3531.3||3530.3||0
1745421600000|2025-04-23 15:20:00|3529.3|3519.3|3520.8|3509.8|3529.3|3519.3|3519.8|3508.8|1
1745421900000|2025-04-23 15:25:00|3520.3|3514.8|3519.3|3508.3|3520.3|3514.8|3517.8|3507.8|3
1745422200000|2025-04-23 15:30:00|3542.3|3479.3|3542.8|3479.3|3542.8|3479.3|3525.8|3474.3|0
1745422500000|2025-04-23 15:35:00||3485.3||3485.3||3485.3||3485.3|0
1745422800000|2025-04-23 15:40:00||3479.3||3479.3||3479.3||3479.3|0
1745423400000|2025-04-23 15:50:00|3574.3|3444.8|3542.8|3479.3|3574.3|3479.3|3525.8|3444.8|0
1745424300000|2025-04-23 16:05:00|3574.3||3574.3||3574.3||3574.3||0
1745474400000|2025-04-24 06:00:00|3574.3|3479.3|3574.3|3479.3|3574.3|3479.3|3574.3|3479.3|0
1745477700000|2025-04-24 06:55:00|3550.3|3453.3|3525.8|3495.8|3550.3|3495.8|3525.8|3453.3|0
1745478000000|2025-04-24 07:00:00|3525.3|3496.3|3512.8|3501.3|3527.3|3506.3|3512.8|3496.3|0
1745478300000|2025-04-24 07:05:00|3512.3|3498.3|3505.8|3492.3|3513.3|3499.3|3505.8|3491.3|0
1745478600000|2025-04-24 07:10:00|3509.3|3492.8|3507.8|3497.3|3509.3|3497.3|3506.8|3492.3|0
1745478900000|2025-04-24 07:15:00|3507.3|3496.8|3507.8|3497.3|3508.3|3497.3|3504.8|3496.3|0
1745479200000|2025-04-24 07:20:00|3506.8|3496.8|3503.3|3494.3|3506.8|3497.3|3503.3|3493.8|0
1745479500000|2025-04-24 07:25:00|3502.8|3493.8|3499.8|3490.3|3502.8|3494.3|3498.8|3489.8|0
1745479800000|2025-04-24 07:30:00|3500.3|3491.3|3498.3|3489.3|3502.8|3491.3|3498.3|3489.3|0
1745480100000|2025-04-24 07:35:00|3497.3|3489.8|3494.8|3487.3|3499.3|3489.8|3494.8|3486.8|0
1745480400000|2025-04-24 07:40:00||3486.8||3485.8||3487.3||3485.3|0
1745480700000|2025-04-24 07:45:00|3493.8|3485.3|3493.8|3484.8|3496.8|3485.3|3492.3|3484.3|0
1745481000000|2025-04-24 07:50:00|3493.3|3484.3|3491.8|3484.3|3493.3|3484.3|3491.8|3483.8|0
1745481600000|2025-04-24 08:00:00|3492.8||3495.8||3497.3||3492.8||0
1745481900000|2025-04-24 08:05:00|3494.8|3483.8|3493.3|3484.3|3494.8|3484.3|3492.3|3483.8|0
1745482200000|2025-04-24 08:10:00|3493.8||3495.3||3495.3||3493.3||0
1745482500000|2025-04-24 08:15:00|3494.8|3484.8|3498.8|3487.3|3498.8|3487.3|3494.8|3484.8|0
1745482800000|2025-04-24 08:20:00|3499.3|3487.8|3503.3|3493.3|3503.3|3493.3|3499.3|3487.8|0
1745483100000|2025-04-24 08:25:00|3502.8|3492.8|3500.8|3491.3|3502.8|3492.8|3500.8|3491.3|0
1745483400000|2025-04-24 08:30:00|3501.3||3502.3||3502.3||3501.3||0
1745483700000|2025-04-24 08:35:00|3501.8|3492.8|3503.3|3492.8|3503.8|3492.8|3501.8|3492.8|0
1745484300000|2025-04-24 08:45:00|3503.8||3504.8||3504.8||3503.8||0
1745484600000|2025-04-24 08:50:00|3505.3|3493.8|3504.8|3494.3|3505.3|3494.3|3504.8|3493.8|0
1745484900000|2025-04-24 08:55:00|3505.8|3494.8|3506.8|3496.3|3507.3|3496.3|3505.8|3494.8|0
1745485200000|2025-04-24 09:00:00|3507.3||3506.8||3507.3||3506.8||0
1745485500000|2025-04-24 09:05:00|3507.3|3497.3|3506.8|3497.3|3507.3|3497.3|3506.8|3497.3|0
1745486400000|2025-04-24 09:20:00|3507.3|3497.8|3508.8|3498.3|3509.3|3498.3|3507.3|3497.8|0
1745486700000|2025-04-24 09:25:00|3509.3|3499.3|3513.3|3502.8|3513.3|3502.8|3509.3|3499.3|0
1745487000000|2025-04-24 09:30:00|3513.8|3503.8|3515.3|3504.8|3515.3|3504.8|3513.8|3503.8|0
1745487300000|2025-04-24 09:35:00|3515.8||3515.8||3516.3||3515.8||0
1745487600000|2025-04-24 09:40:00|3516.3|3505.8|3517.8|3507.3|3518.3|3507.3|3515.8|3505.8|0
1745487900000|2025-04-24 09:45:00|3518.3|3508.3|3520.3|3509.3|3520.8|3509.3|3518.3|3508.3|0
1745488200000|2025-04-24 09:50:00|3519.8||3516.8||3519.8||3516.8||0
1745488500000|2025-04-24 09:55:00||3508.8||3508.3||3508.8||3508.3|0
1745488800000|2025-04-24 10:00:00|3517.3||3518.3||3518.8||3517.3||0
1745489100000|2025-04-24 10:05:00|3518.8|3508.8|3519.3|3509.3|3519.8|3509.3|3518.3|3508.8|0
1745489700000|2025-04-24 10:15:00|3519.8|3510.3|3521.8|3511.3|3522.3|3511.3|3519.8|3510.3|0
1745491200000|2025-04-24 10:40:00|3522.3|3511.8|3523.3|3512.3|3523.3|3512.3|3522.3|3511.8|0
1745491500000|2025-04-24 10:45:00|3523.8|3512.8|3525.3|3514.8|3525.8|3514.8|3523.3|3512.8|0
1745491800000|2025-04-24 10:50:00|3525.8|3515.8|3527.8|3518.3|3528.3|3518.3|3525.3|3515.8|0
1745492100000|2025-04-24 10:55:00|3528.3|3519.3|3529.8|3519.3|3530.3|3519.3|3528.3|3519.3|0
1745492400000|2025-04-24 11:00:00|3547.8|3501.8|3529.8|3517.3|3547.8|3517.3|3529.8|3501.8|0
1745493000000|2025-04-24 11:10:00|3530.3|3517.8|3530.3|3519.8|3530.8|3519.8|3529.8|3517.8|0
1745493600000|2025-04-24 11:20:00|3529.8||3529.3||3529.8||3529.3||0
1745493900000|2025-04-24 11:25:00|3529.8||3530.3||3530.8||3529.8||0
1745494500000|2025-04-24 11:35:00|3531.8|3520.8|3533.3|3523.8|3538.3|3524.8|3531.8|3520.8|5
1745494800000|2025-04-24 11:40:00|3532.3|3523.3|3528.3|3518.8|3532.3|3523.3|3528.3|3518.8|0
1745495400000|2025-04-24 11:50:00|3528.8||3528.3||3528.8||3528.3||0
1745495700000|2025-04-24 11:55:00|3528.8||3528.3||3528.8||3528.3||0
1745496000000|2025-04-24 12:00:00|3528.8|3519.8|3530.3|3520.8|3530.8|3520.8|3528.3|3519.8|0
1745496300000|2025-04-24 12:05:00|3529.8|3520.3|3528.3|3520.8|3529.8|3520.8|3528.3|3520.3|0
1745496600000|2025-04-24 12:10:00|3528.8||3530.8||3530.8||3528.3||0
1745496900000|2025-04-24 12:15:00|3531.3||3532.3||3532.8||3531.3||0
1745497200000|2025-04-24 12:20:00|3532.8|3522.3|3531.8|3522.3|3533.3|3522.8|3531.8|3522.3|0
1745497500000|2025-04-24 12:25:00|3530.3|3522.8|3530.3|3517.8|3530.3|3522.8|3529.3|3517.8|0
1745497800000|2025-04-24 12:30:00|3529.8|3518.3|3529.3|3518.3|3529.8|3518.3|3529.3|3518.3|0
1745498100000|2025-04-24 12:35:00|3529.8|3518.8|3532.3|3522.3|3532.3|3522.3|3529.8|3518.8|0
1745498400000|2025-04-24 12:40:00|3531.8||3533.3||3533.3||3531.8||0
1745498700000|2025-04-24 12:45:00|3533.8|3522.8|3534.3|3523.3|3534.3|3523.3|3533.8|3522.8|0
1745499000000|2025-04-24 12:50:00|3534.8|3523.8|3535.3|3525.3|3535.3|3525.3|3534.3|3523.8|0
1745499600000|2025-04-24 13:00:00|3534.3|3524.8|3533.3|3524.8|3534.3|3524.8|3533.3|3524.8|0
1745499900000|2025-04-24 13:05:00|3532.3|3525.3|3532.3|3525.3|3532.3|3525.3|3532.3|3525.3|0
1745500200000|2025-04-24 13:10:00|3532.8||3533.3||3533.3||3532.3||0
1745500500000|2025-04-24 13:15:00|3533.8|3525.8|3536.3|3526.3|3536.3|3526.3|3533.8|3525.8|0
1745500800000|2025-04-24 13:20:00|3537.3|3527.3|3539.8|3529.3|3540.3|3529.3|3537.3|3527.3|0
1745501400000|2025-04-24 13:30:00|3538.8|3528.8|3535.3|3526.3|3538.8|3528.8|3535.3|3526.3|0
1745501700000|2025-04-24 13:35:00|3534.8|3525.8|3534.8|3526.3|3534.8|3526.3|3534.3|3525.8|0
1745502000000|2025-04-24 13:40:00|3535.3|3526.8|3538.8|3529.3|3539.3|3529.3|3535.3|3526.8|0
1745502300000|2025-04-24 13:45:00|3539.3|3530.3|3542.3|3531.3|3542.8|3531.3|3538.8|3530.3|0
1745502600000|2025-04-24 13:50:00|3542.8|3532.3|3542.8|3532.3|3543.3|3532.3|3542.8|3532.3|0
1745502900000|2025-04-24 13:55:00|3543.3|3533.3|3545.8|3534.3|3545.8|3534.3|3543.3|3533.3|0
1745503200000|2025-04-24 14:00:00|3546.3|3534.8|3548.3|3537.3|3548.3|3537.3|3546.3|3534.8|0
1745503500000|2025-04-24 14:05:00|3547.8|3537.8|3550.3|3540.3|3550.8|3540.3|3547.8|3537.8|0
1745503800000|2025-04-24 14:10:00|3549.8||3549.3||3549.8||3549.3||0
1745504100000|2025-04-24 14:15:00|3547.8|3539.8|3546.8|3538.3|3547.8|3540.3|3546.8|3538.3|0
1745504400000|2025-04-24 14:20:00|3547.3||3548.3||3548.8||3547.3||0
1745504700000|2025-04-24 14:25:00|3548.8||3549.3||3549.8||3548.8||0
1745505000000|2025-04-24 14:30:00|3549.8|3539.8|3551.8|3542.8|3552.3|3542.8|3549.8|3539.8|0
1745505300000|2025-04-24 14:35:00|3552.3|3543.8|3553.3|3543.8|3554.8|3543.8|3552.3|3543.8|0
1745505600000|2025-04-24 14:40:00|3552.8|3543.3|3550.3|3541.8|3552.8|3543.8|3550.3|3541.3|0
1745505900000|2025-04-24 14:45:00|3550.8||3552.3||3552.3||3550.3||0
1745506200000|2025-04-24 14:50:00|3552.8|3542.8|3553.3|3543.8|3554.3|3543.8|3552.8|3542.8|0
1745506800000|2025-04-24 15:00:00|3553.8|3544.8|3558.3|3547.3|3558.3|3547.3|3553.8|3544.8|0
1745507100000|2025-04-24 15:05:00|3558.8|3548.3|3559.3|3548.3|3559.8|3548.3|3558.3|3548.3|0
1745507400000|2025-04-24 15:10:00|3559.8|3549.3|3560.3|3550.3|3560.8|3550.3|3559.8|3549.3|0
1745507700000|2025-04-24 15:15:00|3560.8|3550.8|3563.3|3553.3|3563.8|3553.3|3560.8|3550.8|0
1745508000000|2025-04-24 15:20:00|3563.8||3563.3||3563.8||3563.3||0
1745508600000|2025-04-24 15:30:00|3567.8|3548.8|3568.8|3549.8|3568.8|3549.8|3564.8|3544.8|0
1745508900000|2025-04-24 15:35:00|3569.3|3548.8|3571.3|3547.8|3586.3|3548.8|3569.3|3532.8|0
1745509200000|2025-04-24 15:40:00|3588.3|3539.8|3572.3|3528.8|3631.8|3549.3|3571.8|3486.3|0
1745509500000|2025-04-24 15:45:00|3582.3|3529.3|3586.8|3528.8|3589.3|3545.3|3569.8|3526.8|0
1745509800000|2025-04-24 15:50:00|3610.3|3503.8|3589.8|3523.8|3610.3|3523.8|3589.8|3503.8|0
1745510700000|2025-04-24 16:05:00|3610.3||3610.3||3610.3||3610.3||0
1745560800000|2025-04-25 06:00:00|3610.3|3523.8|3610.3|3523.8|3610.3|3523.8|3610.3|3523.8|0
1745562900000|2025-04-25 06:35:00|3593.3|3511.3|3593.3|3511.3|3593.3|3511.3|3593.3|3511.3|0
1745563800000|2025-04-25 06:50:00|3616.8|3482.8|3610.8|3501.8|3622.8|3501.8|3604.3|3416.8|0
1745564100000|2025-04-25 06:55:00|3604.3|3495.8|3566.8|3544.8|3604.3|3544.8|3566.8|3494.8|0
1745564400000|2025-04-25 07:00:00|3569.8|3545.3|3578.8|3556.8|3599.8|3564.8|3569.8|3543.3|0
1745564700000|2025-04-25 07:05:00|3577.8|3556.3|3572.8|3560.3|3578.8|3560.3|3568.8|3552.3|0
1745565000000|2025-04-25 07:10:00|3573.8|3560.8|3561.3|3551.3|3575.8|3563.3|3561.3|3551.3|0
1745565300000|2025-04-25 07:15:00|3562.3|3552.3|3560.3|3551.3|3565.3|3553.3|3560.3|3550.8|0
1745565600000|2025-04-25 07:20:00|3559.3|3550.8|3561.3|3553.3|3561.8|3553.3|3559.3|3550.3|0
1745565900000|2025-04-25 07:25:00|3560.8|3552.8|3559.3|3549.8|3560.8|3552.8|3558.3|3549.3|0
1745566200000|2025-04-25 07:30:00|3558.8|3549.3|3556.3|3547.8|3558.8|3549.3|3556.3|3547.3|0
1745566500000|2025-04-25 07:35:00|3556.8||3557.3||3557.3||3556.8||0
1745566800000|2025-04-25 07:40:00|3556.8|3547.3|3554.3|3545.8|3556.8|3547.8|3554.3|3545.8|0
1745567100000|2025-04-25 07:45:00|3554.8|3547.3|3559.3|3547.3|3559.3|3547.3|3554.8|3547.3|0
1745567700000|2025-04-25 07:55:00|3559.8|3548.3|3561.3|3549.3|3561.3|3549.3|3559.8|3548.3|0
1745568000000|2025-04-25 08:00:00|3561.8|3550.3|3563.3|3552.3|3564.3|3552.3|3561.8|3550.3|0
1745568300000|2025-04-25 08:05:00|3563.8|3552.8|3566.3|3554.3|3566.3|3554.3|3563.8|3552.8|0
1745568600000|2025-04-25 08:10:00|3565.8|3553.8|3562.3|3554.3|3565.8|3554.3|3562.3|3553.8|0
1745568900000|2025-04-25 08:15:00|3562.8||3566.3||3566.8||3562.8||0
1745569200000|2025-04-25 08:20:00|3566.8|3554.8|3566.3|3555.3|3566.8|3555.3|3566.3|3554.8|0
1745569500000|2025-04-25 08:25:00|3566.8||3566.3||3566.8||3566.3||0
1745569800000|2025-04-25 08:30:00|3565.8|3554.8|3562.3|3554.3|3565.8|3554.8|3562.3|3554.3|0
1745570100000|2025-04-25 08:35:00|3561.8|3553.8|3561.3|3553.3|3561.8|3553.8|3561.3|3552.8|0
1745570400000|2025-04-25 08:40:00|3561.8||3564.3||3564.3||3561.3||0
1745570700000|2025-04-25 08:45:00|3564.8|3554.3|3567.8|3556.3|3568.3|3556.3|3564.8|3554.3|0
1745571300000|2025-04-25 08:55:00|3566.8||3566.3||3566.8||3566.3||0
1745571900000|2025-04-25 09:05:00|3566.8|3557.3|3568.3|3557.3|3568.8|3557.3|3566.8|3557.3|0
1745572200000|2025-04-25 09:10:00|3568.8||3568.8||3569.3||3568.8||0
1745572800000|2025-04-25 09:20:00|3569.3|3558.3|3570.3|3559.3|3570.8|3559.3|3568.8|3558.3|0
1745573100000|2025-04-25 09:25:00|3570.8|3560.3|3573.8|3563.3|3574.3|3563.3|3570.8|3560.3|0
1745573700000|2025-04-25 09:35:00|3572.8||3571.3||3572.8||3571.3||0
1745574000000|2025-04-25 09:40:00||3562.8||3563.3||3563.3||3562.8|0
1745574300000|2025-04-25 09:45:00|3571.8||3574.3||3574.3||3571.3||0
1745574600000|2025-04-25 09:50:00|3574.8|3564.3|3576.8|3565.3|3577.3|3565.3|3574.8|3564.3|0
1745574900000|2025-04-25 09:55:00|3577.3|3566.3|3577.8|3566.3|3577.8|3566.3|3574.8|3566.3|1
1745575200000|2025-04-25 10:00:00|3577.3||3577.3||3577.3||3577.3||0
1745575500000|2025-04-25 10:05:00|3577.8|3566.8|3578.8|3567.3|3579.3|3567.3|3577.8|3566.8|0
1745575800000|2025-04-25 10:10:00|3579.3|3568.3|3579.8|3568.3|3579.8|3568.3|3579.3|3568.3|0
1745576100000|2025-04-25 10:15:00|3579.3|3569.3|3586.3|3568.8|3604.8|3573.8|3579.3|3567.3|0
1745576400000|2025-04-25 10:20:00|3585.8|3567.8|3585.3|3568.8|3585.8|3569.8|3580.3|3564.8|0
1745576700000|2025-04-25 10:25:00|3584.8|3567.8|3582.8|3566.8|3585.3|3568.8|3582.3|3565.8|0
1745577000000|2025-04-25 10:30:00|3583.3|3565.8|3578.3|3561.8|3584.3|3567.8|3576.8|3560.8|0
1745577300000|2025-04-25 10:35:00|3577.3|3560.8|3570.8|3554.8|3577.3|3561.8|3570.3|3554.3|0
1745577600000|2025-04-25 10:40:00|3571.3|3554.3|3569.8|3552.8|3573.3|3556.8|3569.3|3552.8|0
1745577900000|2025-04-25 10:45:00|3570.3|3553.8|3565.8|3548.8|3570.3|3553.8|3565.8|3548.8|0
1745578200000|2025-04-25 10:50:00|3566.3|3549.8|3565.3|3548.8|3567.3|3550.8|3564.8|3548.3|0
1745578500000|2025-04-25 10:55:00|3564.8|3549.8|3568.8|3550.8|3569.8|3551.8|3564.8|3547.8|0
1745578800000|2025-04-25 11:00:00|3569.8|3551.8|3571.3|3552.8|3573.3|3554.8|3568.3|3546.8|0
1745579100000|2025-04-25 11:05:00|3569.8|3553.3|3576.3|3559.8|3576.3|3559.8|3569.8|3552.8|0
1745579400000|2025-04-25 11:10:00|3575.8|3558.8|3577.3|3558.8|3578.3|3561.8|3574.3|3558.8|0
1745579700000|2025-04-25 11:15:00|3576.3|3559.3|3578.3|3561.8|3579.3|3562.8|3576.3|3558.8|0
1745580000000|2025-04-25 11:20:00|3579.3|3560.8|3580.3|3562.8|3580.3|3563.8|3577.8|3560.8|0
1745580300000|2025-04-25 11:25:00|3579.8|3563.8|3580.3|3562.8|3580.3|3563.8|3579.3|3562.8|0
1745580600000|2025-04-25 11:30:00|3579.8|3563.8|3578.3|3561.8|3580.3|3563.8|3578.3|3561.8|0
1745580900000|2025-04-25 11:35:00|3577.8|3562.8|3578.3|3561.8|3580.3|3562.8|3576.8|3560.8|0
1745581200000|2025-04-25 11:40:00|3579.3|3562.8|3575.8|3559.8|3580.3|3563.8|3575.8|3559.8|0
1745581500000|2025-04-25 11:45:00|3576.3|3560.8|3576.3|3559.8|3577.3|3560.8|3575.8|3559.8|0
1745581800000|2025-04-25 11:50:00|3575.8|3560.8|3577.3|3559.8|3578.3|3561.8|3575.8|3559.8|0
1745582100000|2025-04-25 11:55:00|3578.3|3560.8|3578.3|3558.8|3579.3|3562.8|3576.8|3558.3|0
1745582400000|2025-04-25 12:00:00|3577.3|3559.3|3577.3|3559.8|3582.8|3560.8|3576.8|3558.8|0
1745582700000|2025-04-25 12:05:00|3576.8|3558.8|3580.3|3560.3|3580.3|3560.8|3576.8|3558.3|0
1745583000000|2025-04-25 12:10:00|3579.8|3560.8|3581.3|3562.3|3581.3|3562.8|3578.8|3560.3|0
1745583300000|2025-04-25 12:15:00|3580.8|3562.8|3582.3|3564.3|3583.3|3564.8|3579.8|3561.8|0
1745583600000|2025-04-25 12:20:00|3583.3|3563.8|3579.3|3560.3|3584.3|3565.3|3577.3|3543.3|0
1745583900000|2025-04-25 12:25:00|3580.3|3520.8|3611.3|3520.8|3611.3|3520.8|3579.3|3520.8|0
1745584200000|2025-04-25 12:30:00|3581.8|3521.8|3583.3|3566.8|3583.3|3566.8|3580.8|3521.8|0
1745584500000|2025-04-25 12:35:00|3584.3|3567.8|3586.3|3569.3|3588.3|3571.8|3583.3|3566.8|0
1745584800000|2025-04-25 12:40:00|3587.3|3569.8|3583.3|3570.8|3587.3|3570.8|3583.3|3568.8|0
1745585100000|2025-04-25 12:45:00|3584.3||3582.3||3584.3||3579.8||0
1745585400000|2025-04-25 12:50:00|3580.8||3581.3||3582.3||3579.3||0
1745585700000|2025-04-25 12:55:00|3580.8||3578.3||3581.3||3578.3||0
1745586000000|2025-04-25 13:00:00|3579.3||3579.3||3580.3||3575.8||0
1745586300000|2025-04-25 13:05:00|3578.8||3579.8||3587.8||3578.3||0
1745586600000|2025-04-25 13:10:00|3580.3||3576.3||3580.3||3576.3||0
1745586900000|2025-04-25 13:15:00|3577.3||3580.8||3582.3||3576.8||0
1745587200000|2025-04-25 13:20:00|3582.3||3581.3||3584.3||3581.3||0
1745587500000|2025-04-25 13:25:00|3582.3||3587.8||3588.8||3580.3||0
1745587800000|2025-04-25 13:30:00|3588.8|3556.8|3574.3|3556.8|3589.8|3556.8|3571.8|3544.8|1
1745588100000|2025-04-25 13:35:00|3573.8|3557.3|3573.3|3555.8|3576.3|3558.8|3572.3|3555.8|0
1745588400000|2025-04-25 13:40:00|3574.3|3553.8|3565.8|3549.8|3574.3|3553.8|3565.8|3549.8|0
1745588700000|2025-04-25 13:45:00|3567.3|3548.8|3566.8|3549.8|3568.3|3549.8|3564.8|3547.8|0
1745589000000|2025-04-25 13:50:00|3567.3|3546.8|3565.3|3547.8|3568.3|3547.8|3563.3|3546.8|0
1745589300000|2025-04-25 13:55:00|3566.3|3546.8|3629.3|3484.8|3629.8|3546.8|3563.8|3484.3|0
1745589600000|2025-04-25 14:00:00|3627.8|3485.8|3567.3|3550.8|3629.8|3553.8|3567.3|3485.8|0
1745589900000|2025-04-25 14:05:00|3568.3|3551.8|3570.8|3554.8|3573.3|3555.8|3566.8|3490.3|0
1745590200000|2025-04-25 14:10:00|3572.3|3555.8|3572.3|3555.8|3573.3|3556.8|3570.3|3554.3|0
1745590500000|2025-04-25 14:15:00|3571.8|3554.8|3570.3|3553.8|3572.3|3555.8|3569.8|3553.8|0
1745590800000|2025-04-25 14:20:00|3571.3|3554.8|3567.3|3549.8|3571.3|3554.8|3562.3|3546.8|0
1745591100000|2025-04-25 14:25:00|3566.8|3550.8|3566.3|3549.8|3569.3|3552.8|3563.3|3546.8|0
1745591400000|2025-04-25 14:30:00|3565.8|3548.8|3562.3|3546.8|3566.3|3550.8|3562.3|3546.8|0
1745591700000|2025-04-25 14:35:00|3563.3|3548.8|3565.3|3548.8|3566.3|3549.8|3562.3|3546.8|0
1745592000000|2025-04-25 14:40:00|3564.3|3547.8|3568.3|3551.8|3568.3|3551.8|3564.3|3547.8|0
1745592300000|2025-04-25 14:45:00|3567.8|3550.8|3569.3|3551.8|3569.3|3552.8|3566.3|3549.8|0
1745592600000|2025-04-25 14:50:00|3568.8|3552.8|3568.8|3551.8|3570.3|3553.8|3567.8|3550.8|0
1745592900000|2025-04-25 14:55:00|3567.3|3550.8|3566.3|3549.8|3568.3|3551.8|3563.8|3547.8|0
1745593200000|2025-04-25 15:00:00|3565.8|3550.8|3566.3|3549.8|3567.3|3550.8|3565.3|3548.8|0
1745593500000|2025-04-25 15:05:00|3567.3|3550.8|3567.3|3549.8|3568.3|3551.8|3565.3|3549.8|0
1745593800000|2025-04-25 15:10:00|3568.3|3550.8|3567.8|3550.8|3570.3|3550.8|3567.3|3550.8|0
1745594100000|2025-04-25 15:15:00|3568.3|3551.8|3568.3|3549.8|3569.3|3552.8|3565.8|3549.8|0
1745594400000|2025-04-25 15:20:00|3567.3|3550.3|3571.3|3553.8|3572.3|3555.8|3567.3|3549.8|0
1745594700000|2025-04-25 15:25:00|3572.3|3554.3|3568.3|3551.8|3572.3|3555.8|3567.3|3551.8|0
1745595000000|2025-04-25 15:30:00|3567.8|3551.3|3569.8|3550.3|3570.3|3553.8|3567.3|3548.3|0
1745595300000|2025-04-25 15:35:00|3574.3|3546.8|3576.3|3550.8|3576.8|3551.3|3568.8|3546.8|0
1745595600000|2025-04-25 15:40:00|3577.8|3551.8|3576.8|3546.3|3586.3|3553.8|3575.8|3535.8|0
1745595900000|2025-04-25 15:45:00|3582.3|3549.8|3579.3|3547.8|3637.3|3552.3|3576.3|3488.3|0
1745596200000|2025-04-25 15:50:00|3637.3|3536.3|3581.8|3531.3|3637.3|3553.3|3580.8|3488.3|0
1745596500000|2025-04-25 15:55:00|3588.3|3531.8|3584.8|3552.3|3588.3|3553.8|3581.8|3530.8|0
1745596800000|2025-04-25 16:00:00|3588.3|3539.8|3637.3|3488.3|3637.3|3552.8|3584.8|3488.3|0
1745820000000|2025-04-28 06:00:00|3637.5|3488.5|3637.5|3488.5|3637.5|3488.5|3637.5|3488.5|0
1745822100000|2025-04-28 06:35:00|3604|3529|3604|3529|3604|3529|3604|3529|0
1745822700000|2025-04-28 06:45:00|3610||3610||3610||3610||0
1745823000000|2025-04-28 06:50:00|3615.5|3523|3618.5|3517.5|3619|3523|3615.5|3516|0
1745823300000|2025-04-28 06:55:00|3612|3523.5|3599.5|3556.5|3612|3557|3578.5|3521.5|0
1745823600000|2025-04-28 07:00:00|3599|3551.5|3585|3568|3599|3568|3582|3551.5|0
1745823900000|2025-04-28 07:05:00|3586|3568.5|3586|3572|3588|3572|3585.5|3568.5|0
1745824200000|2025-04-28 07:10:00||3573||3573.5||3573.5||3573|0
1745824500000|2025-04-28 07:15:00|3587|3574|3587.5|3576.5|3588|3576.5|3587|3574|0
1745825100000|2025-04-28 07:25:00|3588||3587.5||3588||3587.5||0
1745825400000|2025-04-28 07:30:00|3587|3576|3583.5|3575|3587|3576|3583.5|3575|0
1745825700000|2025-04-28 07:35:00|3582|3575.5|3581|3573|3582|3575.5|3581|3572.5|0
1745826300000|2025-04-28 07:45:00||3572.5||3572||3572.5||3572|0
1745826600000|2025-04-28 07:50:00|3580|3571.5|3579|3571|3580|3572|3578|3570.5|0
1745826900000|2025-04-28 07:55:00|3579.5|3570.5|3577.5|3570.5|3580|3570.5|3577.5|3570.5|0
1745827200000|2025-04-28 08:00:00||3571||3570||3571||3570|0
1745827500000|2025-04-28 08:05:00|3576.5|3569|3574|3566|3576.5|3569|3574|3566|0
1745828100000|2025-04-28 08:15:00|3573|3565.5|3573|3566|3573.5|3566|3573|3565.5|0
1745828400000|2025-04-28 08:20:00|3573.5||3574||3574||3573||0
1745828700000|2025-04-28 08:25:00|3574.5||3575.5||3575.5||3574.5||0
1745829000000|2025-04-28 08:30:00|3576||3577.5||3577.5||3575.5||0
1745829300000|2025-04-28 08:35:00|3578|3567.5|3580.5|3568.5|3580.5|3568.5|3578|3567.5|0
1745829600000|2025-04-28 08:40:00|3580|3569.5|3582|3570.5|3582.5|3570.5|3580|3569.5|0
1745829900000|2025-04-28 08:45:00|3582.5|3571|3583.5|3571.5|3583.5|3571.5|3582.5|3571|0
1745830200000|2025-04-28 08:50:00|3583||3582.5||3583||3582.5||0
1745830500000|2025-04-28 08:55:00|3583|3572|3585.5|3574.5|3585.5|3574.5|3583|3572|0
1745830800000|2025-04-28 09:00:00|3586|3575.5|3588|3577.5|3588.5|3577.5|3586|3575.5|0
1745831100000|2025-04-28 09:05:00|3588.5||3588||3588.5||3588||0
1745831700000|2025-04-28 09:15:00|3588.5||3588||3588.5||3588||0
1745832000000|2025-04-28 09:20:00|3588.5||3588||3588.5||3588||0
1745832300000|2025-04-28 09:25:00|3588.5|3578.5|3592|3581.5|3592.5|3581.5|3588|3578.5|0
1745832600000|2025-04-28 09:30:00|3592.5|3582.5|3593|3587.5|3593.5|3591|3592.5|3582.5|3
1745832900000|2025-04-28 09:35:00|3593.5|3587|3593.5|3586.5|3593.5|3590.5|3593.5|3586|5
1745833200000|2025-04-28 09:40:00|3594||3594.5||3594.5||3594||0
1745833500000|2025-04-28 09:45:00|3595||3597||3597||3595||0
1745833800000|2025-04-28 09:50:00|3597.5||3597.5||3598||3597.5||0
1745834100000|2025-04-28 09:55:00|3597||3596.5||3597||3596.5||0
1745834400000|2025-04-28 10:00:00|3596|3586|3593.5|3585|3596|3586|3593.5|3584.5|0
1745835000000|2025-04-28 10:10:00|3597|3581|3596.5|3581.5|3598|3581.5|3596.5|3578|0
1745835300000|2025-04-28 10:15:00|3596|3582|3595.5|3582.5|3596|3582.5|3595.5|3582|0
1745835600000|2025-04-28 10:20:00|3595||3593.5||3595||3593.5||0
1745835900000|2025-04-28 10:25:00|3593||3591.5||3593||3591.5||0
1745836500000|2025-04-28 10:35:00|3610|3578|3593|3579|3610|3579|3593|3576|0
1745837100000|2025-04-28 10:45:00||3580||3581.5||3581.5||3580|0
1745837400000|2025-04-28 10:50:00|3592||3591.5||3592||3591.5||0
1745837700000|2025-04-28 10:55:00|3591|3581|3589.5|3580.5|3591|3581|3589.5|3580.5|0
1745838000000|2025-04-28 11:00:00|3605|3574|3589.5|3575.5|3605|3575.5|3589.5|3562|0
1745838300000|2025-04-28 11:05:00|3589||3587.5||3589||3587.5||0
1745839500000|2025-04-28 11:25:00|3588|3576|3590.5|3579.5|3591|3579.5|3588|3576|0
1745840100000|2025-04-28 11:35:00|3591||3591||3591||3590.5||0
1745840400000|2025-04-28 11:40:00|3591.5|3580.5|3591.5|3580.5|3591.5|3580.5|3591.5|3580.5|0
1745841600000|2025-04-28 12:00:00|3592|3581.5|3592.5|3581.5|3593|3581.5|3592|3581.5|0
1745842200000|2025-04-28 12:10:00|3592||3591.5||3592||3591.5||0
1745842500000|2025-04-28 12:15:00|3592||3591.5||3592||3591.5||0
1745842800000|2025-04-28 12:20:00|3591||3590.5||3591||3590.5||0
1745843400000|2025-04-28 12:30:00|3591||3591.5||3591.5||3591||0
1745844300000|2025-04-28 12:45:00|3592|3583|3594|3584|3594|3584|3592|3583|0
1745844600000|2025-04-28 12:50:00|3593.5||3594.5||3595||3593.5||0
1745845500000|2025-04-28 13:05:00|3595||3595.5||3595.5||3594.5||0
1745845800000|2025-04-28 13:10:00|3596|3585.5|3598|3587|3598|3587|3596|3585.5|0
1745846100000|2025-04-28 13:15:00|3597.5||3597.5||3598||3597.5||0
1745846400000|2025-04-28 13:20:00|3598|3588|3598.5|3588|3599|3588|3598|3588|0
1745847000000|2025-04-28 13:30:00|3598|3587.5|3595.5|3586|3598|3588|3595.5|3586|0
1745847600000|2025-04-28 13:40:00|3596||3596.5||3596.5||3596||0
1745847900000|2025-04-28 13:45:00|3597|3586.5|3595.5|3588|3598.5|3588|3595.5|3586.5|0
1745848200000|2025-04-28 13:50:00|3595|3587.5|3593.5|3586|3595|3587.5|3593.5|3586|0
1745848500000|2025-04-28 13:55:00|3594||3593.5||3594||3593.5||0
1745848800000|2025-04-28 14:00:00|3592.5|3585.5|3586.5|3578.5|3592.5|3585.5|3586.5|3578.5|0
1745849100000|2025-04-28 14:05:00|3587.5|3579.5|3591.5|3579.5|3591.5|3579.5|3587.5|3579.5|0
1745849400000|2025-04-28 14:10:00|3591||3587||3591||3587||0
1745849700000|2025-04-28 14:15:00|3586|3579|3586|3578.5|3586|3579.5|3586|3578.5|0
1745850000000|2025-04-28 14:20:00|3585.5|3578|3584|3575.5|3585.5|3578|3584|3575|0
1745850300000|2025-04-28 14:25:00||3575||3572||3575.5||3572|0
1745850600000|2025-04-28 14:30:00|3584.5|3572.5|3578.5|3571.5|3585|3572.5|3578.5|3571|0
1745850900000|2025-04-28 14:35:00|3579||3582.5||3583||3579||0
1745851200000|2025-04-28 14:40:00|3582||3582||3582||3581.5||0
1745851500000|2025-04-28 14:45:00|3582.5|3572|3583.5|3572.5|3583.5|3572.5|3582.5|3572|0
1745851800000|2025-04-28 14:50:00|3583|3572|3580|3572.5|3583|3572.5|3580|3572|0
1745852100000|2025-04-28 14:55:00||3572||3572||3572.5||3572|0
1745852400000|2025-04-28 15:00:00|3579|3571.5|3577.5|3569.5|3579|3571.5|3577.5|3569.5|0
1745852700000|2025-04-28 15:05:00|3576.5|3569|3572.5|3565|3576.5|3569|3572.5|3564.5|0
1745853000000|2025-04-28 15:10:00|||||||||1
1745853300000|2025-04-28 15:15:00|3572|3564.5|3569.5|3562|3572|3564.5|3569.5|3561.5|0
1745853600000|2025-04-28 15:20:00|3569|3561.5|3567.5|3560.5|3569|3561.5|3567.5|3560|0
1745853900000|2025-04-28 15:25:00|3566.5|3560|3566.5|3559|3566.5|3560.5|3566.5|3559|0
1745854200000|2025-04-28 15:30:00|3569|3551.5|3572.5|3549.5|3586|3552|3569|3548|0
1745854500000|2025-04-28 15:35:00|3580.5||3574||3619.5||3570.5||0
1745854800000|2025-04-28 15:40:00|3579||3575.5||3591||3573.5||0
1745855100000|2025-04-28 15:45:00|3595.5||3577||3595.5||3573.5||0
1745855400000|2025-04-28 15:50:00|3620||3579||3622||3575||0
1745855700000|2025-04-28 15:55:00|3592||3577||3595||3576.5||0
1745856000000|2025-04-28 16:00:00|3596|3509|3620.5|3509|3620.5|3509|3574.5|3509|0
1745856300000|2025-04-28 16:05:00|3618.5||3618.5||3618.5||3618.5||0
1745856600000|2025-04-28 16:10:00||3507||3507||3507||3507|0
1745856900000|2025-04-28 16:15:00|3620.5|3509|3620.5|3511|3620.5|3511|3620.5|3509|0
1745857200000|2025-04-28 16:20:00||3509||3509||3509||3509|0
1745857500000|2025-04-28 16:25:00|3618.5|3507|3618.5|3507|3618.5|3507|3618.5|3507|0
1745857800000|2025-04-28 16:30:00|3620.5|3509|3620.5|3509|3620.5|3509|3620.5|3509|0
1745858100000|2025-04-28 16:35:00||3511||3509||3511||3509|0
1745858400000|2025-04-28 16:40:00|3622.5|3511|3622.5|3511|3622.5|3511|3622.5|3511|0
1745858700000|2025-04-28 16:45:00|3620.5||3622.5||3622.5||3620.5||0
1745859000000|2025-04-28 16:50:00|3620.5|3509|3620.5|3509|3620.5|3509|3620.5|3509|0
1745859300000|2025-04-28 16:55:00|3618.5|3507|3618.5|3507|3618.5|3507|3616.5|3507|0
1745859600000|2025-04-28 17:00:00||3509||3507||3509||3507|0
1745859900000|2025-04-28 17:05:00|3620.5|3509|3618.5|3509|3620.5|3509|3618.5|3509|0
1745860200000|2025-04-28 17:10:00||3507||3507||3507||3507|0
1745860500000|2025-04-28 17:15:00|3616.5||3618.5||3618.5||3616.5||0
1745861100000|2025-04-28 17:25:00|3616.5|3504.5|3614.5|3504.5|3616.5|3504.5|3614.5|3504.5|0
1745861700000|2025-04-28 17:35:00|3616.5|3507|3616.5|3507|3616.5|3507|3616.5|3507|0
1745862000000|2025-04-28 17:40:00|3618.5||3618.5||3618.5||3618.5||0
1745862300000|2025-04-28 17:45:00|3620.5|3509|3620.5|3509|3620.5|3509|3620.5|3509|0
1745862600000|2025-04-28 17:50:00||3511||3511||3511||3511|0
1745862900000|2025-04-28 17:55:00|3623|3513|3623|3513|3623|3513|3623|3513|0
1745864400000|2025-04-28 18:20:00|3625|3515.5|3625|3515.5|3625|3515.5|3625|3515.5|0
1745864700000|2025-04-28 18:25:00|3627||3627||3627||3627||0
1745865000000|2025-04-28 18:30:00|3625||3625||3625||3625||0
1745865300000|2025-04-28 18:35:00||3513.5||3515.5||3515.5||3513.5|0
1745865600000|2025-04-28 18:40:00|3627||3627||3627||3627||0
1745866800000|2025-04-28 19:00:00|3625||3627||3627||3625||0
1745867100000|2025-04-28 19:05:00|3629|3517.5|3629|3517.5|3629|3517.5|3629|3517.5|0
1745867400000|2025-04-28 19:10:00|3627||3627||3627||3627||0
1745867700000|2025-04-28 19:15:00|3629|3519.5|3629|3519.5|3629|3519.5|3629|3519.5|0
1745868000000|2025-04-28 19:20:00|3631||3631||3631||3631||0
1745868300000|2025-04-28 19:25:00|3629||3629||3629||3629||0
1745868600000|2025-04-28 19:30:00|3631||3631||3631||3631||0
1745868900000|2025-04-28 19:35:00|3629|3517.5|3629|3519.5|3629|3519.5|3629|3517.5|0
1745869800000|2025-04-28 19:50:00|3631|3521.5|3631|3521.5|3631|3521.5|3631|3521.5|0
1745870100000|2025-04-28 19:55:00|3633|3519.5|3631|3519.5|3633|3519.5|3631|3519.5|0
1745906400000|2025-04-29 06:00:00|3601.4|3544.4|3625.9|3515.4|3625.9|3544.4|3599.4|3515.4|0
1745909700000|2025-04-29 06:55:00|3612.9|3524.4|3583.9|3561.4|3620.9|3561.4|3583.4|3524.4|0
1745910000000|2025-04-29 07:00:00|3584.9|3563.9|3587.4|3570.4|3650.9|3570.4|3581.9|3545.9|0
1745910300000|2025-04-29 07:05:00|3586.9|3571.4|3594.4|3581.9|3594.4|3581.9|3586.4|3571.4|0
1745910600000|2025-04-29 07:10:00|3593.4|3582.4|3598.9|3586.9|3599.9|3586.9|3593.4|3582.4|0
1745910900000|2025-04-29 07:15:00|3598.4|3585.9|3595.9|3585.9|3598.4|3585.9|3595.9|3585.9|0
1745911200000|2025-04-29 07:20:00|3595.4||3594.9||3595.4||3594.9||0
1745911800000|2025-04-29 07:30:00|3594.4|3585.4|3590.9|3581.9|3594.4|3585.9|3590.9|3581.9|0
1745912100000|2025-04-29 07:35:00|3590.4|3580.9|3588.9|3580.9|3590.4|3580.9|3588.9|3580.9|0
1745912400000|2025-04-29 07:40:00|3589.4|3579.9|3589.9|3579.9|3590.4|3579.9|3588.9|3579.9|0
1745912700000|2025-04-29 07:45:00|3590.4|3580.4|3591.9|3580.9|3592.4|3580.9|3589.9|3580.4|0
1745913000000|2025-04-29 07:50:00|3592.4|3582.4|3593.9|3582.4|3593.9|3582.4|3592.4|3582.4|0
1745913300000|2025-04-29 07:55:00|3593.4||3592.9||3593.4||3592.9||0
1745913600000|2025-04-29 08:00:00|3592.4||3589.9||3592.4||3589.9||0
1745913900000|2025-04-29 08:05:00|3590.4||3589.9||3590.4||3589.9||0
1745914200000|2025-04-29 08:10:00|3590.4|3581.9|3588.4|3578.9|3590.9|3581.9|3587.4|3578.9|0
1745914500000|2025-04-29 08:15:00|3588.9|3579.4|3591.9|3580.9|3592.4|3580.9|3588.9|3579.4|0
1745914800000|2025-04-29 08:20:00|3592.4||3591.9||3592.4||3591.9||0
1745915100000|2025-04-29 08:25:00|3592.4|3581.4|3597.9|3585.9|3597.9|3585.9|3591.9|3581.4|0
1745915400000|2025-04-29 08:30:00|3598.9|3586.9|3598.9|3586.9|3598.9|3586.9|3598.9|3586.9|0
1745915700000|2025-04-29 08:35:00|3598.4||3597.9||3598.4||3597.9||0
1745916300000|2025-04-29 08:45:00|3598.4|3587.9|3600.9|3590.4|3601.4|3590.4|3598.4|3587.9|0
1745916600000|2025-04-29 08:50:00|3601.4||3600.9||3601.4||3600.9||0
1745917800000|2025-04-29 09:10:00|3601.4|3590.9|3601.4|3591.4|3601.9|3591.4|3601.4|3590.9|0
1745918100000|2025-04-29 09:15:00|3600.9|3590.9|3597.4|3589.4|3600.9|3590.9|3597.4|3589.4|0
1745918400000|2025-04-29 09:20:00|3596.4|3588.9|3591.4|3584.4|3596.4|3588.9|3591.4|3583.9|0
1745918700000|2025-04-29 09:25:00|3591.9||3593.9||3594.4||3591.9||0
1745919000000|2025-04-29 09:30:00|3594.4||3595.4||3595.4||3593.9||0
1745919300000|2025-04-29 09:35:00|3595.9|3585.9|3598.4|3587.4|3598.4|3587.4|3595.9|3585.9|0
1745919900000|2025-04-29 09:45:00|3597.9||3597.4||3597.9||3597.4||0
1745920500000|2025-04-29 09:55:00|3596.9||3596.4||3596.9||3596.4||0
1745920800000|2025-04-29 10:00:00|3595.9||3595.4||3595.9||3595.4||0
1745921700000|2025-04-29 10:15:00|3597.9|3583.9|3596.4|3584.4|3597.9|3584.4|3596.4|3582.9|0
1745922000000|2025-04-29 10:20:00|3596.9|3584.9|3598.9|3587.9|3598.9|3587.9|3596.9|3584.9|0
1745922300000|2025-04-29 10:25:00|3598.4||3598.4||3598.4||3598.4||0
1745922600000|2025-04-29 10:30:00|3597.9|3587.4|3592.4|3584.4|3597.9|3587.4|3592.4|3584.4|0
1745923200000|2025-04-29 10:40:00|3591.9|3583.9|3591.4|3584.4|3591.9|3584.4|3591.4|3583.9|0
1745923500000|2025-04-29 10:45:00|3590.4|3583.9|3586.9|3578.9|3590.4|3583.9|3586.9|3578.4|0
1745924100000|2025-04-29 10:55:00|3587.4||3586.9||3587.4||3586.9||0
1745924400000|2025-04-29 11:00:00|3590.4|3574.4|3586.4|3573.9|3592.4|3574.4|3586.4|3558.4|0
1745924700000|2025-04-29 11:05:00|3585.9||3585.4||3585.9||3585.4||0
1745925600000|2025-04-29 11:20:00|3584.9||3584.4||3584.9||3584.4||0
1745925900000|2025-04-29 11:25:00|3583.9||3583.4||3583.9||3583.4||0
1745926200000|2025-04-29 11:30:00|3583.9|3574.9|3589.9|3577.9|3589.9|3577.9|3583.9|3574.9|0
1745926500000|2025-04-29 11:35:00|3590.4|3578.4|3589.9|3578.9|3590.4|3578.9|3589.9|3578.4|0
1745926800000|2025-04-29 11:40:00|3590.4|3579.4|3590.9|3579.9|3591.4|3579.9|3590.4|3579.4|0
1745927100000|2025-04-29 11:45:00|3591.4||3591.4||3591.4||3591.4||0
1745927400000|2025-04-29 11:50:00|3590.9||3591.9||3591.9||3590.9||0
1745927700000|2025-04-29 11:55:00|3592.4|3580.9|3593.9|3581.9|3594.4|3581.9|3592.4|3580.9|0
1745928000000|2025-04-29 12:00:00|3594.4|3582.9|3594.9|3582.9|3595.4|3582.9|3593.9|3582.9|0
1745928300000|2025-04-29 12:05:00|3595.4|3583.4|3595.9|3583.9|3596.4|3583.9|3594.9|3583.4|0
1745928600000|2025-04-29 12:10:00|3596.4|3584.9|3596.4|3584.9|3596.9|3584.9|3596.4|3584.9|0
1745928900000|2025-04-29 12:15:00|3595.9||3594.9||3595.9||3594.9||0
1745929500000|2025-04-29 12:25:00|3594.4|3584.4|3590.4|3578.9|3594.4|3584.4|3590.4|3578.9|0
1745929800000|2025-04-29 12:30:00|3589.4|3578.4|3586.4|3578.9|3589.4|3578.9|3586.4|3578.4|0
1745930100000|2025-04-29 12:35:00||3578.4||3578.9||3578.9||3578.4|0
1745930400000|2025-04-29 12:40:00|3586.9||3587.4||3587.4||3586.9||0
1745930700000|2025-04-29 12:45:00|3587.9||3589.4||3589.4||3587.9||0
1745931000000|2025-04-29 12:50:00|3588.9||3588.4||3588.9||3588.4||0
1745931300000|2025-04-29 12:55:00|3587.9|3578.4|3587.9|3576.4|3587.9|3578.4|3587.4|3576.4|0
1745931600000|2025-04-29 13:00:00|3588.4|3575.9|3575.9|3566.9|3588.4|3575.9|3575.9|3566.9|0
1745931900000|2025-04-29 13:05:00|3576.4|3567.4|3575.9|3566.9|3576.4|3567.4|3575.9|3566.4|0
1745932200000|2025-04-29 13:10:00|3576.4||3576.4||3576.4||3575.9||0
1745932500000|2025-04-29 13:15:00|3575.9||3576.9||3576.9||3575.9||0
1745932800000|2025-04-29 13:20:00|3577.4||3577.9||3577.9||3577.4||0
1745933100000|2025-04-29 13:25:00|3578.4||3577.9||3578.4||3577.9||0
1745933400000|2025-04-29 13:30:00|3578.4|3567.4|3578.4|3567.9|3579.4|3567.9|3577.9|3567.4|0
1745933700000|2025-04-29 13:35:00|3577.9||3578.4||3578.4||3577.4||0
1745934000000|2025-04-29 13:40:00|3578.9|3568.4|3581.4|3570.9|3581.9|3570.9|3578.9|3568.4|0
1745934300000|2025-04-29 13:45:00|3581.9||3582.4||3582.4||3581.9||0
1745934600000|2025-04-29 13:50:00|3582.9|3572.4|3586.4|3574.9|3587.4|3574.9|3582.9|3572.4|0
1745934900000|2025-04-29 13:55:00|3586.9|3575.4|3588.4|3575.9|3588.4|3576.9|3586.9|3575.4|0
1745935200000|2025-04-29 14:00:00|3587.4|3575.4|3585.9|3574.4|3587.4|3575.4|3584.9|3573.9|0
1745935500000|2025-04-29 14:05:00|3586.4|3575.9|3590.9|3581.4|3591.4|3581.4|3586.4|3575.9|0
1745935800000|2025-04-29 14:10:00|3591.4||3591.4||3591.9||3590.9||0
1745936100000|2025-04-29 14:15:00|3591.9||3590.4||3592.9||3590.4||0
1745936400000|2025-04-29 14:20:00|3588.9|3580.9|3586.4|3578.4|3588.9|3580.9|3586.4|3577.9|0
1745936700000|2025-04-29 14:25:00|3585.9|3577.9|3582.4|3574.4|3585.9|3577.9|3582.4|3574.4|0
1745937000000|2025-04-29 14:30:00||3573.9||3574.4||3574.4||3573.9|0
1745937300000|2025-04-29 14:35:00|3582.9||3584.4||3584.4||3582.4||0
1745937600000|2025-04-29 14:40:00|3584.9|3575.4|3586.9|3576.4|3586.9|3576.4|3584.4|3575.4|0
1745937900000|2025-04-29 14:45:00|3587.4|3576.9|3588.4|3577.4|3588.9|3577.4|3587.4|3576.9|0
1745938200000|2025-04-29 14:50:00|3588.9||3588.4||3588.9||3588.4||0
1745938500000|2025-04-29 14:55:00|3588.9|3578.9|3588.9|3578.9|3589.4|3578.9|3588.4|3578.9|0
1745939700000|2025-04-29 15:15:00|3588.4||3587.9||3588.4||3587.9||0
1745940000000|2025-04-29 15:20:00|3587.4||3586.9||3587.4||3586.9||0
1745940300000|2025-04-29 15:25:00|3587.4||3586.9||3587.4||3586.9||0
1745940600000|2025-04-29 15:30:00|3593.4|3574.9|3589.4|3571.9|3593.4|3575.9|3589.4|3570.4|0
1745940900000|2025-04-29 15:35:00|3592.4|3570.9|3592.4|3572.4|3592.4|3573.4|3589.4|3568.9|0
1745941200000|2025-04-29 15:40:00|3593.9|3571.4|3594.9|3570.4|3607.9|3573.4|3593.4|3570.4|0
1745941500000|2025-04-29 15:45:00|3595.4|3570.9|3596.9|3571.9|3596.9|3571.9|3595.4|3570.4|0
1745941800000|2025-04-29 15:50:00|3595.9||3595.4||3595.9||3595.4||0
1745942100000|2025-04-29 15:55:00||3570.4||3570.4||3570.4||3570.4|0
1745942400000|2025-04-29 16:00:00|3639.4|3570.9|3598.9|3571.4|3643.4|3571.4|3595.9|3570.9|0
1745942700000|2025-04-29 16:05:00|3599.4|3532.4|3643.4|3532.4|3643.4|3532.4|3599.4|3532.4|0
1745943300000|2025-04-29 16:15:00||3530.4||3530.4||3530.4||3530.4|0
1745943600000|2025-04-29 16:20:00|3641.4|3532.4|3643.4|3532.4|3643.4|3532.4|3641.4|3532.4|0
1745943900000|2025-04-29 16:25:00||3530.4||3530.4||3530.4||3530.4|0
1745944200000|2025-04-29 16:30:00||3532.4||3532.4||3532.4||3532.4|0
1745944500000|2025-04-29 16:35:00|3641.4|3530.4|3641.4|3530.4|3641.4|3530.4|3641.4|3530.4|0
1745944800000|2025-04-29 16:40:00|3643.4|3532.4|3643.4|3532.4|3643.4|3532.4|3643.4|3532.4|0
1745945100000|2025-04-29 16:45:00|3641.4|3530.4|3637.4|3524.4|3641.4|3530.4|3637.4|3524.4|0
1745945400000|2025-04-29 16:50:00|3639.4|3526.4|3639.4|3526.4|3639.4|3526.4|3639.4|3526.4|0
1745945700000|2025-04-29 16:55:00|3637.4||3637.4||3637.4||3637.4||0
1745946000000|2025-04-29 17:00:00|3639.4|3528.4|3639.4|3528.4|3639.4|3528.4|3639.4|3528.4|0
1745946300000|2025-04-29 17:05:00|3641.4||3641.4||3641.4||3641.4||0
1745946900000|2025-04-29 17:15:00|3643.4|3530.4|3643.4|3532.4|3643.4|3532.4|3643.4|3530.4|0
1745948100000|2025-04-29 17:35:00|3645.9||3645.9||3645.9||3645.9||0
1745948400000|2025-04-29 17:40:00||3534.9||3534.9||3534.9||3534.9|0
1745948700000|2025-04-29 17:45:00|3647.9|3536.9|3647.9|3536.9|3647.9|3536.9|3647.9|3536.9|0
1745949000000|2025-04-29 17:50:00|3649.9|3538.9|3647.9|3536.9|3649.9|3538.9|3647.9|3536.9|0
1745950800000|2025-04-29 18:20:00|3645.9|3534.9|3645.9|3534.9|3645.9|3534.9|3645.9|3534.9|0
1745951100000|2025-04-29 18:25:00|3647.9|3536.9|3647.9|3536.9|3647.9|3536.9|3647.9|3536.9|0
1745951700000|2025-04-29 18:35:00|3649.9|3538.9|3649.9|3538.9|3649.9|3538.9|3649.9|3538.9|0
1745953500000|2025-04-29 19:05:00|3652.4|3540.9|3650.4|3538.9|3652.4|3540.9|3650.4|3538.9|0
1745954400000|2025-04-29 19:20:00|3652.4|3540.9|3652.4|3540.9|3652.4|3540.9|3652.4|3540.9|0
1745955600000|2025-04-29 19:40:00|3650.4||3650.4||3650.4||3650.4||0
1745955900000|2025-04-29 19:45:00|3652.4||3652.4||3652.4||3652.4||0
1745956200000|2025-04-29 19:50:00|3654.4|3542.9|3654.4|3542.9|3654.4|3542.9|3654.4|3542.9|0
1745956500000|2025-04-29 19:55:00|3652.4|3540.9|3652.4|3540.9|3652.4|3540.9|3652.4|3540.9|0
1745992800000|2025-04-30 06:00:00|3621.1|3564.1|3644.6|3533.6|3644.6|3564.1|3619.1|3533.6|0
1745995800000|2025-04-30 06:50:00|3669.1|3541.1|3646.6|3545.6|3675.6|3545.6|3646.6|3534.1|0
1745996100000|2025-04-30 06:55:00|3640.1|3539.6|3615.1|3589.6|3646.6|3589.6|3615.1|3539.6|0
1745996400000|2025-04-30 07:00:00|3615.6|3567.1|3616.1|3600.1|3621.6|3600.1|3609.1|3567.1|0
1745996700000|2025-04-30 07:05:00|3617.1|3599.6|3619.6|3607.6|3624.1|3607.6|3616.1|3593.6|0
1745997000000|2025-04-30 07:10:00|3619.1|3608.1|3622.1|3610.1|3622.6|3610.1|3617.1|3608.1|0
1745997300000|2025-04-30 07:15:00|3621.6|3609.6|3618.1|3610.1|3621.6|3610.1|3618.1|3609.6|0
1745997600000|2025-04-30 07:20:00|3618.6||3622.1||3622.6||3618.1||0
1745997900000|2025-04-30 07:25:00|3621.6|3609.6|3618.1|3608.6|3621.6|3610.1|3618.1|3608.1|0
1745998200000|2025-04-30 07:30:00|3617.6|3608.1|3615.1|3606.1|3617.6|3608.1|3615.1|3605.6|0
1745998500000|2025-04-30 07:35:00|3614.1|3605.6|3610.1|3601.1|3614.1|3605.6|3610.1|3601.1|0
1745998800000|2025-04-30 07:40:00|3609.1|3601.6|3609.1|3600.6|3609.1|3601.6|3609.1|3600.1|0
1745999100000|2025-04-30 07:45:00|3609.6|3601.1|3616.6|3604.6|3616.6|3604.6|3609.6|3601.1|0
1745999700000|2025-04-30 07:55:00|3617.1||3620.6||3620.6||3617.1||0
1746000000000|2025-04-30 08:00:00|3620.1|3604.1|3611.6|3603.6|3620.1|3604.6|3611.6|3603.1|0
1746000300000|2025-04-30 08:05:00|3612.1|3604.1|3615.1|3604.6|3615.1|3604.6|3611.6|3604.1|0
1746000900000|2025-04-30 08:15:00|3614.6||3614.1||3614.6||3614.1||0
1746001200000|2025-04-30 08:20:00|3613.6||3613.1||3613.6||3613.1||0
1746001500000|2025-04-30 08:25:00|3612.1|3604.1|3611.1|3602.6|3612.1|3604.1|3611.1|3602.6|0
1746001800000|2025-04-30 08:30:00|3610.1|3602.1|3610.6|3587.6|3611.6|3602.1|3608.1|3583.1|0
1746002100000|2025-04-30 08:35:00|3610.1|3587.1|3608.6|3595.6|3611.1|3595.6|3608.6|3572.1|0
1746002400000|2025-04-30 08:40:00|3609.1|3596.1|3615.6|3597.6|3617.1|3601.6|3608.6|3578.6|0
1746002700000|2025-04-30 08:45:00|3617.6|3598.6|3613.1|3602.6|3618.1|3602.6|3613.1|3593.6|0
1746003300000|2025-04-30 08:55:00|3612.6|3602.1|3609.6|3601.1|3612.6|3602.1|3609.6|3601.1|0
1746003600000|2025-04-30 09:00:00|3610.1|3601.6|3608.6|3600.6|3610.1|3601.6|3608.6|3600.1|0
1746004200000|2025-04-30 09:10:00|3609.1||3609.1||3609.1||3609.1||0
1746004500000|2025-04-30 09:15:00|3609.6||3610.6||3610.6||3609.6||0
1746004800000|2025-04-30 09:20:00|3611.1|3601.6|3612.1|3601.6|3612.1|3601.6|3611.1|3601.6|0
1746005100000|2025-04-30 09:25:00|3612.6||3614.6||3614.6||3612.1||0
1746005700000|2025-04-30 09:35:00|3619.1|3597.1|3615.6|3604.6|3619.1|3604.6|3615.6|3597.1|0
1746006000000|2025-04-30 09:40:00|3615.1||3615.1||3615.1||3615.1||0
1746006300000|2025-04-30 09:45:00|3614.1||3614.1||3614.1||3614.1||0
1746006600000|2025-04-30 09:50:00|3614.6|3605.6|3614.1|3605.6|3614.6|3605.6|3614.1|3605.6|0
1746007200000|2025-04-30 10:00:00|3614.6||3614.6||3615.1||3614.6||0
1746007500000|2025-04-30 10:05:00|3615.1||3614.6||3615.1||3614.6||0
1746008100000|2025-04-30 10:15:00|3615.1||3615.6||3616.1||3615.1||0
1746008400000|2025-04-30 10:20:00|3616.1|3606.6|3616.6|3606.6|3617.1|3606.6|3616.1|3606.6|0
1746008700000|2025-04-30 10:25:00|3617.1|3607.6|3621.6|3608.6|3622.1|3608.6|3617.1|3607.6|0
1746009000000|2025-04-30 10:30:00|3620.6|3609.1|3622.1|3612.6|3622.6|3612.6|3620.1|3609.1|0
1746009300000|2025-04-30 10:35:00|3622.6|3613.6|3626.1|3616.1|3626.6|3616.1|3622.6|3613.6|0
1746009600000|2025-04-30 10:40:00|3626.6||3627.1||3627.6||3626.6||0
1746010200000|2025-04-30 10:50:00||3616.6||3617.1||3617.1||3616.6|0
1746010500000|2025-04-30 10:55:00|3627.6||3627.6||3628.1||3627.6||0
1746010800000|2025-04-30 11:00:00|3628.1|3615.6|3630.1|3619.1|3645.6|3619.1|3628.1|3596.6|0
1746011700000|2025-04-30 11:15:00|3630.6|3619.6|3630.6|3620.1|3631.1|3620.1|3630.6|3619.6|0
1746012900000|2025-04-30 11:35:00|3631.1||3630.6||3631.1||3630.6||0
1746013500000|2025-04-30 11:45:00|3629.6|3619.6|3628.1|3620.1|3629.6|3620.1|3628.1|3619.6|0
1746013800000|2025-04-30 11:50:00||3619.6||3619.1||3620.1||3619.1|0
1746014100000|2025-04-30 11:55:00||3618.6||3615.6||3619.1||3615.6|0
1746014400000|2025-04-30 12:00:00|3627.6|3615.1|3624.1|3613.6|3627.6|3615.1|3624.1|3613.1|0
1746014700000|2025-04-30 12:05:00|3623.6|3613.1|3621.1|3613.1|3623.6|3613.6|3621.1|3612.6|0
1746015000000|2025-04-30 12:10:00|3620.1|3612.6|3620.1|3608.1|3620.1|3612.6|3620.1|3608.1|0
1746015300000|2025-04-30 12:15:00|3619.6|3607.6|3617.1|3607.1|3619.6|3607.6|3617.1|3606.6|0
1746015600000|2025-04-30 12:20:00|3616.6|3606.6|3614.1|3605.6|3616.6|3606.6|3614.1|3605.1|0
1746015900000|2025-04-30 12:25:00|3614.6|3605.1|3617.1|3605.6|3617.1|3605.6|3614.6|3605.1|0
1746016200000|2025-04-30 12:30:00|3617.6|3605.1|3608.6|3598.6|3619.1|3605.1|3607.1|3598.1|0
1746016500000|2025-04-30 12:35:00|3609.1|3599.1|3606.6|3591.6|3610.6|3599.6|3606.6|3590.1|0
1746016800000|2025-04-30 12:40:00|3607.1|3591.1|3597.6|3589.1|3607.1|3591.1|3597.6|3588.6|0
1746017100000|2025-04-30 12:45:00|3596.1|3588.6|3589.6|3580.1|3596.1|3588.6|3589.1|3579.6|0
1746017400000|2025-04-30 12:50:00|3590.1|3579.6|3591.1|3580.1|3591.1|3580.1|3588.1|3579.6|0
1746017700000|2025-04-30 12:55:00|3591.6|3580.6|3589.6|3581.6|3593.1|3581.6|3589.6|3580.6|0
1746018000000|2025-04-30 13:00:00|3588.1|3581.1|3587.1|3578.6|3588.1|3581.1|3587.1|3578.1|0
1746018300000|2025-04-30 13:05:00|3586.1|3578.1|3583.6|3575.6|3586.1|3578.1|3583.6|3575.1|0
1746018600000|2025-04-30 13:10:00|3584.1|3575.1|3581.6|3572.6|3584.1|3575.1|3581.6|3572.1|0
1746018900000|2025-04-30 13:15:00|3582.1|3573.1|3584.6|3574.6|3584.6|3574.6|3582.1|3573.1|0
1746019200000|2025-04-30 13:20:00|3585.1|3575.6|3585.6|3575.6|3585.6|3575.6|3584.6|3575.6|0
1746019500000|2025-04-30 13:25:00|3586.1||3587.1||3587.6||3586.1||0
1746019800000|2025-04-30 13:30:00|3587.6|3577.1|3587.6|3577.6|3588.6|3577.6|3587.1|3577.1|0
1746020100000|2025-04-30 13:35:00|3587.1|3577.1|3584.1|3575.6|3588.1|3577.1|3584.1|3575.6|0
1746020400000|2025-04-30 13:40:00|3583.1|3575.1|3577.1|3567.1|3583.1|3575.1|3575.1|3566.6|0
1746020700000|2025-04-30 13:45:00|3577.6|3568.6|3583.1|3573.1|3583.1|3573.1|3577.6|3568.6|0
1746021000000|2025-04-30 13:50:00|3582.6|3572.6|3578.1|3569.1|3582.6|3573.1|3578.1|3569.1|0
1746021300000|2025-04-30 13:55:00|3577.6|3568.6|3574.6|3561.6|3577.6|3568.6|3573.6|3561.6|0
1746021600000|2025-04-30 14:00:00|3575.1|3562.1|3574.1|3567.1|3576.6|3567.1|3573.6|3562.1|0
1746021900000|2025-04-30 14:05:00|3576.6|3567.6|3580.1|3569.1|3580.1|3569.1|3576.1|3567.6|1
1746022200000|2025-04-30 14:10:00|3580.6|3570.6|3583.1|3573.1|3583.1|3573.1|3580.6|3570.6|0
1746022500000|2025-04-30 14:15:00|3583.6|3573.6|3584.1|3575.1|3584.1|3575.1|3583.6|3573.6|0
1746022800000|2025-04-30 14:20:00|3584.6||3586.6||3586.6||3584.6||0
1746023100000|2025-04-30 14:25:00|3586.1|3575.6|3591.6|3580.6|3592.1|3580.6|3586.1|3575.6|0
1746023400000|2025-04-30 14:30:00|3592.1|3582.1|3591.6|3582.1|3592.1|3582.1|3591.6|3582.1|0
1746023700000|2025-04-30 14:35:00|3590.6|3581.6|3589.1|3582.1|3590.6|3582.1|3589.1|3581.6|0
1746024000000|2025-04-30 14:40:00|3589.6||3592.1||3592.6||3589.1||0
1746024300000|2025-04-30 14:45:00|3592.6|3583.6|3595.1|3583.6|3595.6|3583.6|3592.1|3583.6|0
1746024600000|2025-04-30 14:50:00|3594.6||3595.1||3595.6||3593.1||0
1746024900000|2025-04-30 14:55:00|3595.6|3584.6|3597.1|3586.1|3597.6|3586.1|3595.6|3584.6|0
1746025200000|2025-04-30 15:00:00|3597.6|3588.1|3600.6|3588.6|3601.1|3588.6|3597.1|3588.1|0
1746025500000|2025-04-30 15:05:00|3601.1||3601.6||3602.1||3600.6||0
1746025800000|2025-04-30 15:10:00|3602.1|3589.6|3601.6|3593.1|3602.1|3593.1|3601.6|3589.6|0
1746026100000|2025-04-30 15:15:00|3604.1|3593.6|3605.1|3594.1|3605.1|3594.1|3603.6|3593.6|2
1746026400000|2025-04-30 15:20:00|3605.6|3594.6|3608.6|3598.1|3609.1|3598.1|3605.1|3594.6|0
1746026700000|2025-04-30 15:25:00|3609.1||3609.1||3609.6||3608.6||0
1746027000000|2025-04-30 15:30:00|3617.6|3592.1|3620.6|3590.1|3638.1|3593.1|3615.6|3570.6|0
1746027300000|2025-04-30 15:35:00|3626.1|3590.6|3619.6|3588.6|3626.1|3593.1|3619.6|3573.6|0
1746027600000|2025-04-30 15:40:00|3622.1|3580.1|3623.6|3577.6|3679.6|3589.6|3622.1|3532.1|0
1746027900000|2025-04-30 15:45:00|3622.6|3578.1|3627.6|3574.1|3641.1|3590.6|3622.1|3564.1|0
1746028200000|2025-04-30 15:50:00|3626.1|3530.1|3624.6|3577.1|3679.6|3590.1|3622.1|3530.1|0
1746028500000|2025-04-30 15:55:00|3623.6|3585.6|3624.1|3578.1|3639.1|3592.1|3622.1|3569.6|0
1746028800000|2025-04-30 16:00:00|3624.6|3587.6|3679.6|3530.1|3679.6|3592.1|3624.1|3530.1|0
1746165600000|2025-05-02 06:00:00|3680.1|3530.6|3680.1|3530.6|3680.1|3530.6|3680.1|3530.6|0
1746168600000|2025-05-02 06:50:00|3707.1|3573.6|3707.1|3576.1|3707.1|3576.1|3707.1|3573.6|0
1746168900000|2025-05-02 06:55:00|3700.6|3582.1|3671.6|3609.1|3700.6|3609.1|3671.6|3582.1|0
1746169200000|2025-05-02 07:00:00|3671.1|3609.6|3682.1|3623.1|3682.1|3630.6|3656.6|3609.6|0
1746169500000|2025-05-02 07:05:00|3676.1|3629.6|3688.1|3630.1|3688.1|3638.6|3670.1|3629.6|0
1746169800000|2025-05-02 07:10:00|3677.1|3630.6|3663.6|3652.6|3677.1|3655.6|3662.6|3630.6|0
1746170100000|2025-05-02 07:15:00|3664.1|3653.6|3664.1|3653.6|3664.6|3653.6|3663.1|3653.6|0
1746170400000|2025-05-02 07:20:00|3664.6|3654.1|3664.6|3654.6|3666.1|3654.6|3664.6|3654.1|0
1746170700000|2025-05-02 07:25:00|3664.1||3663.6||3664.1||3663.6||0
1746171000000|2025-05-02 07:30:00|3664.1|3655.1|3666.6|3655.6|3667.1|3655.6|3663.6|3655.1|0
1746171300000|2025-05-02 07:35:00|3667.1||3667.6||3668.1||3667.1||0
1746171600000|2025-05-02 07:40:00|3667.1||3668.6||3669.1||3665.6||0
1746171900000|2025-05-02 07:45:00|3669.1|3656.1|3670.6|3659.6|3671.1|3659.6|3669.1|3656.1|0
1746172200000|2025-05-02 07:50:00|3671.1|3660.1|3670.6|3660.6|3671.1|3660.6|3670.6|3660.1|0
1746172500000|2025-05-02 07:55:00|3671.1||3669.6||3671.1||3669.6||0
1746172800000|2025-05-02 08:00:00|3669.1|3660.1|3670.1|3658.6|3671.6|3660.6|3667.6|3655.6|0
1746173100000|2025-05-02 08:05:00|3669.1|3655.1|3671.1|3657.6|3672.6|3657.6|3668.6|3652.6|0
1746173400000|2025-05-02 08:10:00|3670.1|3658.1|3669.6|3659.6|3670.1|3659.6|3669.6|3658.1|0
1746173700000|2025-05-02 08:15:00|3670.1|3660.1|3671.6|3660.6|3671.6|3660.6|3670.1|3660.1|0
1746174000000|2025-05-02 08:20:00|3672.1||3670.1||3672.6||3670.1||0
1746174300000|2025-05-02 08:25:00|3670.6||3671.1||3671.1||3670.6||0
1746174600000|2025-05-02 08:30:00|3671.6|3662.1|3673.1|3663.1|3673.6|3663.1|3671.1|3662.1|0
1746175200000|2025-05-02 08:40:00|3671.1||3670.6||3671.1||3670.6||0
1746175500000|2025-05-02 08:45:00|3671.1||3670.6||3671.1||3670.6||0
1746175800000|2025-05-02 08:50:00|3668.1|3662.6|3666.6|3660.6|3668.1|3663.1|3666.6|3660.6|0
1746176100000|2025-05-02 08:55:00|3666.1|3660.1|3662.6|3656.6|3666.1|3660.1|3662.6|3656.1|0
1746176400000|2025-05-02 09:00:00|3661.6|3656.1|3661.6|3654.6|3661.6|3656.6|3661.6|3654.6|0
1746176700000|2025-05-02 09:05:00|3662.1|3655.1|3663.6|3655.1|3664.1|3655.1|3662.1|3655.1|0
1746177000000|2025-05-02 09:10:00|3664.1||3663.6||3665.1||3663.6||0
1746177300000|2025-05-02 09:15:00|3664.1||3666.6||3666.6||3664.1||0
1746177600000|2025-05-02 09:20:00|3666.1||3666.6||3666.6||3665.6||0
1746177900000|2025-05-02 09:25:00|3667.1|3656.1|3667.6|3656.1|3667.6|3656.1|3667.1|3656.1|0
1746178200000|2025-05-02 09:30:00|3667.1||3666.6||3667.1||3666.6||0
1746178800000|2025-05-02 09:40:00||3656.6||3657.1||3657.1||3656.6|0
1746179100000|2025-05-02 09:45:00|3664.6|3657.6|3669.6|3658.1|3670.1|3658.1|3662.6|3657.6|15
1746179400000|2025-05-02 09:50:00|3670.1|3659.6|3674.6|3662.1|3674.6|3662.1|3670.1|3659.6|0
1746179700000|2025-05-02 09:55:00|3675.1|3663.6|3678.1|3665.1|3678.1|3665.1|3675.1|3663.6|0
1746180000000|2025-05-02 10:00:00|3678.6||3675.6||3678.6||3675.6||0
1746180300000|2025-05-02 10:05:00|3674.6||3674.6||3675.1||3674.6||0
1746180600000|2025-05-02 10:10:00|3675.1||3676.1||3676.1||3674.6||0
1746180900000|2025-05-02 10:15:00|3675.6||3677.6||3677.6||3675.6||0
1746181200000|2025-05-02 10:20:00|3677.1||3677.1||3677.1||3677.1||0
1746181500000|2025-05-02 10:25:00|3677.6||3677.6||3677.6||3677.6||0
1746181800000|2025-05-02 10:30:00|3678.1|3666.1|3680.1|3667.6|3680.1|3667.6|3678.1|3666.1|0
1746182100000|2025-05-02 10:35:00|3679.6||3679.6||3679.6||3679.6||0
1746182400000|2025-05-02 10:40:00|3677.6||3677.6||3677.6||3677.6||0
1746182700000|2025-05-02 10:45:00|3680.1|3668.6|3681.6|3668.6|3681.6|3668.6|3680.1|3668.6|1
1746183000000|2025-05-02 10:50:00|3682.1||3681.6||3682.1||3681.6||0
1746183300000|2025-05-02 10:55:00|3682.1|3669.1|3683.1|3670.6|3683.6|3670.6|3681.6|3669.1|0
1746183600000|2025-05-02 11:00:00|3701.1|3669.1|3685.6|3671.6|3701.1|3671.6|3685.6|3652.1|0
1746183900000|2025-05-02 11:05:00||3672.1||3672.6||3672.6||3672.1|0
1746184200000|2025-05-02 11:10:00|3685.1||3684.6||3685.1||3684.6||0
1746184800000|2025-05-02 11:20:00|3686.6|3671.1|3686.1|3672.6|3686.6|3672.6|3686.1|3670.6|0
1746185100000|2025-05-02 11:25:00|3685.1||3683.6||3685.1||3683.6||0
1746185400000|2025-05-02 11:30:00|3684.1||3684.1||3684.1||3684.1||0
1746185700000|2025-05-02 11:35:00|3683.6||3683.6||3684.1||3683.6||0
1746186000000|2025-05-02 11:40:00|3684.1||3685.1||3685.1||3683.6||0
1746186300000|2025-05-02 11:45:00|3685.6|3673.1|3686.6|3673.6|3686.6|3673.6|3685.6|3673.1|0
1746186600000|2025-05-02 11:50:00|3686.1|3674.6|3687.6|3675.6|3688.1|3675.6|3686.1|3674.6|0
1746186900000|2025-05-02 11:55:00|3687.1||3686.6||3687.1||3686.6||0
1746187200000|2025-05-02 12:00:00|3686.1||3685.6||3686.1||3685.6||0
1746187500000|2025-05-02 12:05:00|3686.1||3689.1||3689.1||3686.1||0
1746187800000|2025-05-02 12:10:00|3688.6||3687.6||3688.6||3687.6||0
1746188100000|2025-05-02 12:15:00|3686.6||3685.6||3686.6||3685.6||0
1746188700000|2025-05-02 12:25:00|3690.6|3670.1|3687.6|3670.1|3690.6|3670.1|3687.1|3668.6|0
1746189000000|2025-05-02 12:30:00|3688.1|3670.6|3691.6|3679.1|3694.1|3679.1|3688.1|3670.6|0
1746189300000|2025-05-02 12:35:00|3692.1|3680.1|3696.1|3683.6|3696.6|3683.6|3692.1|3680.1|0
1746189600000|2025-05-02 12:40:00|3696.6||3697.6||3698.1||3696.6||0
1746189900000|2025-05-02 12:45:00|3698.1|3684.1|3705.1|3692.6|3705.6|3692.6|3697.6|3684.1|0
1746190200000|2025-05-02 12:50:00|3704.1||3700.6||3704.1||3699.6||0
1746190500000|2025-05-02 12:55:00|3701.1||3703.6||3703.6||3700.6||0
1746191100000|2025-05-02 13:05:00|3703.1||3701.6||3703.1||3701.6||0
1746191400000|2025-05-02 13:10:00|3702.1||3702.6||3702.6||3702.1||0
1746192300000|2025-05-02 13:25:00|3703.1||3704.1||3704.1||3703.1||0
1746192600000|2025-05-02 13:30:00|3704.6||3703.6||3705.6||3703.6||1
1746192900000|2025-05-02 13:35:00|3702.6|3692.1|3698.6|3691.6|3702.6|3692.6|3698.1|3691.6|0
1746193200000|2025-05-02 13:40:00|3698.1|3691.1|3698.1|3690.6|3698.6|3691.6|3698.1|3690.6|0
1746193500000|2025-05-02 13:45:00|3696.6|3690.1|3695.6|3687.6|3696.6|3690.1|3695.6|3687.1|0
1746193800000|2025-05-02 13:50:00|3694.1|3685.6|3692.6|3684.6|3694.1|3685.6|3692.6|3684.6|0
1746194100000|2025-05-02 13:55:00|3693.6||3697.1||3697.1||3693.1||0
1746194400000|2025-05-02 14:00:00|3697.6||3696.6||3698.1||3696.6||0
1746194700000|2025-05-02 14:05:00|3697.1|3685.6|3698.6|3686.6|3698.6|3686.6|3696.6|3685.6|0
1746195000000|2025-05-02 14:10:00|3701.1|3687.1|3700.1|3688.6|3701.6|3688.6|3699.6|3687.1|1
1746195300000|2025-05-02 14:15:00|3700.6|3689.6|3702.6|3689.6|3702.6|3689.6|3700.6|3689.6|0
1746195600000|2025-05-02 14:20:00|3703.1|3690.1|3704.6|3691.6|3704.6|3691.6|3702.6|3690.1|0
1746195900000|2025-05-02 14:25:00|3705.1|3692.1|3706.1|3693.6|3706.6|3693.6|3705.1|3692.1|0
1746197400000|2025-05-02 14:50:00|3705.1||3704.6||3705.1||3704.6||0
1746197700000|2025-05-02 14:55:00|3705.1|3694.1|3706.1|3694.6|3706.6|3694.6|3705.1|3694.1|0
1746198000000|2025-05-02 15:00:00|3706.6|3695.1|3707.6|3695.6|3708.1|3695.6|3706.6|3695.1|0
1746198300000|2025-05-02 15:05:00|3707.1||3706.6||3707.1||3706.6||0
1746198600000|2025-05-02 15:10:00|3706.1|3697.6|3705.6|3698.1|3706.1|3698.1|3705.6|3697.6|1
1746199200000|2025-05-02 15:20:00|3706.1|3700.6|3706.6|3701.1|3707.1|3701.1|3705.6|3700.6|1
1746199500000|2025-05-02 15:25:00||3700.6||3700.6||3701.1||3700.1|0
1746199800000|2025-05-02 15:30:00|3710.1|3692.6|3720.6|3679.6|3733.6|3692.6|3710.1|3664.1|0
1746200100000|2025-05-02 15:35:00|3718.6|3680.6|3721.1|3689.6|3726.1|3694.6|3717.1|3675.6|0
1746200400000|2025-05-02 15:40:00|3766.6|3690.1|3726.1|3686.1|3766.6|3694.6|3723.6|3652.1|0
1746200700000|2025-05-02 15:45:00|3725.1|3687.1|3734.6|3684.1|3746.1|3692.6|3724.1|3674.6|0
1746201000000|2025-05-02 15:50:00|3766.6|3685.1|3731.6|3686.6|3768.6|3689.1|3726.6|3652.1|0
1746201300000|2025-05-02 15:55:00|3731.1|3687.1|3728.1|3685.6|3743.1|3687.6|3725.6|3668.1|0
1746201600000|2025-05-02 16:00:00|3727.6|3686.1|3771.1|3656.6|3771.1|3692.6|3726.6|3654.6|0
1746201900000|2025-05-02 16:05:00|3773.1|3658.6|3771.1|3656.6|3773.1|3658.6|3771.1|3656.6|0
1746202200000|2025-05-02 16:10:00|3768.6|3654.6|3771.1|3656.6|3771.1|3656.6|3768.6|3654.6|0
1746202500000|2025-05-02 16:15:00|3773.1||3773.1||3773.1||3773.1||0
1746202800000|2025-05-02 16:20:00||3658.6||3656.6||3658.6||3656.6|0
1746203100000|2025-05-02 16:25:00|3771.1||3771.1||3771.1||3771.1||0
1746203400000|2025-05-02 16:30:00|3768.6|3654.6|3768.6|3654.6|3768.6|3654.6|3768.6|3654.6|0
1746203700000|2025-05-02 16:35:00|3771.1|3656.6|3773.1|3656.6|3773.1|3656.6|3771.1|3656.6|0
1746204000000|2025-05-02 16:40:00|3771.1|3658.6|3773.1|3658.6|3773.1|3658.6|3771.1|3656.6|0
1746204600000|2025-05-02 16:50:00|3771.1|3656.6|3771.1|3656.6|3771.1|3656.6|3771.1|3656.6|0
1746205200000|2025-05-02 17:00:00|3773.1|3658.6|3773.1|3658.6|3773.1|3658.6|3773.1|3658.6|0
1746205500000|2025-05-02 17:05:00|3771.1|3656.6|3771.1|3656.6|3771.1|3656.6|3771.1|3656.6|0
1746205800000|2025-05-02 17:10:00|3769.1||3769.1||3769.1||3769.1||0
1746206100000|2025-05-02 17:15:00||3654.6||3654.6||3654.6||3654.6|0
1746206400000|2025-05-02 17:20:00|3771.1|3656.6|3769.1|3654.6|3771.1|3656.6|3769.1|3654.6|0
1746207000000|2025-05-02 17:30:00|3771.1|3656.6|3771.1|3656.6|3771.1|3656.6|3771.1|3656.6|0
1746207900000|2025-05-02 17:45:00|3773.1|3658.6|3773.1|3658.6|3773.1|3658.6|3773.1|3658.6|0
1746208200000|2025-05-02 17:50:00|3771.1|3656.6|3771.1|3656.6|3771.1|3656.6|3771.1|3656.6|0
1746208800000|2025-05-02 18:00:00|3773.1|3658.6|3773.1|3658.6|3773.1|3658.6|3773.1|3658.6|0
1746209400000|2025-05-02 18:10:00|3775.6|3660.6|3775.6|3660.6|3775.6|3660.6|3775.6|3660.6|0
1746210900000|2025-05-02 18:35:00|3777.6|3662.6|3777.6|3662.6|3777.6|3662.6|3777.6|3662.6|0
1746211200000|2025-05-02 18:40:00|3775.6|3660.6|3775.6|3660.6|3775.6|3660.6|3775.6|3660.6|0
1746211500000|2025-05-02 18:45:00|3773.1|3658.6|3773.1|3658.6|3773.1|3658.6|3773.1|3658.6|0
1746211800000|2025-05-02 18:50:00|3771.1|3656.6|3773.1|3658.6|3773.1|3658.6|3771.1|3656.6|0
1746212400000|2025-05-02 19:00:00|3771.1|3656.6|3771.1|3656.6|3771.1|3656.6|3771.1|3656.6|0
1746213300000|2025-05-02 19:15:00|3773.1|3658.6|3773.1|3658.6|3773.1|3658.6|3773.1|3658.6|0
1746213600000|2025-05-02 19:20:00|3771.1|3660.6|3770.6|3660.6|3771.1|3660.6|3770.6|3660.6|0
1746214200000|2025-05-02 19:30:00||3658.6||3658.6||3658.6||3658.6|0
1746215100000|2025-05-02 19:45:00||3656.6||3656.6||3656.6||3656.6|0
1746215400000|2025-05-02 19:50:00||3658.6||3658.6||3658.6||3658.6|0
1746215700000|2025-05-02 19:55:00|3771.1|3656.6|3771.1|3658.6|3771.1|3658.6|3771.1|3656.6|0
1746424800000|2025-05-05 06:00:00|3731|3672|3762.5|3650|3762.5|3676|3731|3647.5|0
1746428100000|2025-05-05 06:55:00|3762|3650.5|3736|3667.5|3762|3673|3736|3643.5|0
1746428400000|2025-05-05 07:00:00|3735|3668|3711.5|3690.5|3735|3690.5|3711.5|3668|0
1746428700000|2025-05-05 07:05:00|3712.5|3691|3713.5|3697.5|3713.5|3697.5|3712.5|3691|0
1746429000000|2025-05-05 07:10:00|3714.5|3698.5|3715.5|3698.5|3715.5|3698.5|3714|3698.5|0
1746429600000|2025-05-05 07:20:00|3716.5|3699|3719|3703.5|3719.5|3703.5|3716|3699|0
1746430200000|2025-05-05 07:30:00|3718.5||3718||3718.5||3718||0
1746430800000|2025-05-05 07:40:00|3721|3698.5|3721|3699|3721.5|3699|3721|3697.5|0
1746431100000|2025-05-05 07:45:00|3720.5|3699.5|3719|3701|3720.5|3701|3719|3699.5|0
1746431400000|2025-05-05 07:50:00||3701.5||3702||3702||3701.5|0
1746432000000|2025-05-05 08:00:00|3719.5|3702.5|3722|3707|3722.5|3707|3719.5|3702.5|0
1746432300000|2025-05-05 08:05:00||3708||3708.5||3708.5||3708|0
1746432600000|2025-05-05 08:10:00|3722.5|3709|3724.5|3711.5|3725|3711.5|3722.5|3709|0
1746432900000|2025-05-05 08:15:00|3725|3712.5|3726|3712.5|3726|3712.5|3724.5|3712.5|0
1746433200000|2025-05-05 08:20:00|3726.5|3713.5|3728|3714.5|3728|3714.5|3726|3713.5|0
1746433500000|2025-05-05 08:25:00|3728.5||3728||3728.5||3728||0
1746433800000|2025-05-05 08:30:00|3727||3728||3728||3726.5||0
1746434100000|2025-05-05 08:35:00|3727||3726.5||3727||3726.5||0
1746434400000|2025-05-05 08:40:00|3727||3727||3727.5||3727||0
1746435000000|2025-05-05 08:50:00|3726||3723.5||3726||3723.5||0
1746435300000|2025-05-05 08:55:00|3723||3721.5||3723||3721.5||0
1746435600000|2025-05-05 09:00:00|3721||3720.5||3721||3720.5||0
1746435900000|2025-05-05 09:05:00|3719.5|3714|3718.5|3712.5|3719.5|3714|3718.5|3712|0
1746436200000|2025-05-05 09:10:00|3719||3719.5||3719.5||3718.5||0
1746436500000|2025-05-05 09:15:00|3720||3720.5||3721||3719.5||0
1746436800000|2025-05-05 09:20:00|3721||3721.5||3721.5||3721||0
1746437100000|2025-05-05 09:25:00|3721||3720.5||3721||3720.5||0
1746437400000|2025-05-05 09:30:00|3721||3722.5||3723||3721||0
1746437700000|2025-05-05 09:35:00|3722||3720.5||3722||3720.5||0
1746438000000|2025-05-05 09:40:00|3721||3721||3721||3721||0
1746438300000|2025-05-05 09:45:00|3721.5||3721.5||3721.5||3721.5||0
1746438600000|2025-05-05 09:50:00|3722||3722.5||3723||3722||0
1746438900000|2025-05-05 09:55:00|3722||3722||3722||3721.5||0
1746439200000|2025-05-05 10:00:00|3722.5||3723.5||3723.5||3722.5||0
1746439500000|2025-05-05 10:05:00|3723||3722.5||3723||3722.5||0
1746439800000|2025-05-05 10:10:00|3723||3723||3723||3723||0
1746440100000|2025-05-05 10:15:00|3722.5||3722.5||3722.5||3722.5||0
1746440400000|2025-05-05 10:20:00|3722||3721.5||3722||3721.5||0
1746441000000|2025-05-05 10:30:00|3721||3720.5||3721||3720.5||0
1746441900000|2025-05-05 10:45:00|3720||3719.5||3720||3719.5||0
1746442200000|2025-05-05 10:50:00|3720||3722.5||3722.5||3720||0
1746442500000|2025-05-05 10:55:00|3723||3723.5||3723.5||3723||0
1746442800000|2025-05-05 11:00:00|3740|3708|3723.5|3709.5|3740|3709.5|3723.5|3704|0
1746443400000|2025-05-05 11:10:00|3724|3710|3724.5|3710.5|3724.5|3710.5|3724|3710|0
1746444000000|2025-05-05 11:20:00|3724||3721.5||3724||3721.5||0
1746444600000|2025-05-05 11:30:00|3721||3719.5||3721||3719.5||0
1746445500000|2025-05-05 11:45:00|3720||3720.5||3720.5||3720||0
1746445800000|2025-05-05 11:50:00|3721||3722.5||3723||3721||0
1746446400000|2025-05-05 12:00:00|3727|3711|3728.5|3717.5|3731|3717.5|3727|3711|0
1746446700000|2025-05-05 12:05:00|3728||3730||3730||3727.5||0
1746447000000|2025-05-05 12:10:00|3730.5|3718.5|3731|3718.5|3731.5|3718.5|3730.5|3718.5|0
1746448200000|2025-05-05 12:30:00|3730||3729.5||3730||3729.5||0
1746448800000|2025-05-05 12:40:00|3730||3730.5||3730.5||3730||0
1746449100000|2025-05-05 12:45:00|3730||3730||3730.5||3730||0
1746450000000|2025-05-05 13:00:00|3730.5||3731||3731||3730.5||0
1746450300000|2025-05-05 13:05:00|3730||3728.5||3730||3728.5||0
1746450600000|2025-05-05 13:10:00|3728|3718|3724.5|3717.5|3728|3718|3724.5|3717.5|0
1746450900000|2025-05-05 13:15:00||3717||3717.5||3717.5||3717|0
1746451500000|2025-05-05 13:25:00|3730|3710|3724.5|3711.5|3730|3711.5|3724.5|3710|0
1746451800000|2025-05-05 13:30:00|3724|3711|3715.5|3708.5|3724|3711|3715.5|3708|0
1746452100000|2025-05-05 13:35:00|3716||3717.5||3717.5||3716||0
1746452400000|2025-05-05 13:40:00|3717|3708|3719.5|3708|3719.5|3708.5|3715.5|3708|0
1746452700000|2025-05-05 13:45:00|3719|3707.5|3715.5|3707|3719|3707.5|3715.5|3706.5|0
1746453000000|2025-05-05 13:50:00|3715|3706.5|3712.5|3705.5|3715|3707|3712.5|3705|0
1746453300000|2025-05-05 13:55:00|3713||3719||3719||3712.5||0
1746453600000|2025-05-05 14:00:00|3720.5|3707|3720.5|3707|3723.5|3707|3720.5|3707|0
1746453900000|2025-05-05 14:05:00|3720||3716.5||3720||3716.5||0
1746454200000|2025-05-05 14:10:00|3717||3720.5||3721||3717||0
1746454500000|2025-05-05 14:15:00|3721|3708.5|3721.5|3708.5|3721.5|3708.5|3721|3708.5|0
1746454800000|2025-05-05 14:20:00|3722|3709|3719.5|3709.5|3722|3709.5|3719.5|3709|0
1746455400000|2025-05-05 14:30:00|3720||3720.5||3720.5||3719.5||0
1746455700000|2025-05-05 14:35:00|3721||3721.5||3721.5||3720.5||0
1746456300000|2025-05-05 14:45:00|3722||3722.5||3722.5||3721.5||0
1746456600000|2025-05-05 14:50:00|3723|3710.5|3723.5|3710.5|3723.5|3710.5|3723|3710.5|0
1746456900000|2025-05-05 14:55:00|3724|3711|3725|3712.5|3725|3712.5|3723.5|3711|0
1746457200000|2025-05-05 15:00:00|3724.5|3713.5|3726.5|3714.5|3727|3714.5|3724.5|3713.5|0
1746458400000|2025-05-05 15:20:00||3718.5||3720.5||3724||3718.5|3
1746458700000|2025-05-05 15:25:00|3726|3720|3730|3709.5|3730|3720|3724.5|3709.5|0
1746459000000|2025-05-05 15:30:00|3731|3710|3734.5|3703|3737|3710.5|3731|3699.5|0
1746459300000|2025-05-05 15:35:00|3737|3703.5|3739.5|3702|3740.5|3708.5|3733|3700|0
1746459600000|2025-05-05 15:40:00|3739|3703|3735|3704|3751.5|3709.5|3733.5|3692|0
1746459900000|2025-05-05 15:45:00|3741|3704.5|3742|3706|3743|3711.5|3735.5|3693.5|0
1746460200000|2025-05-05 15:50:00|3781|3706.5|3783|3668|3783|3707.5|3781|3666|0
1746460500000|2025-05-05 15:55:00|3775|3673.5|3741|3706|3775|3712|3737|3673.5|0
1746460800000|2025-05-05 16:00:00|3740.5|3706.5|3786|3671|3786|3715|3738|3671|0
1746461700000|2025-05-05 16:15:00|3788|3673|3788|3673|3788|3673|3788|3673|0
1746464100000|2025-05-05 16:55:00|3786|3671|3786|3671|3786|3671|3786|3671|0
1746464400000|2025-05-05 17:00:00|3784|3668.5|3784|3668.5|3784|3668.5|3784|3668.5|0
1746465300000|2025-05-05 17:15:00|3782|3666.5|3782|3666.5|3782|3666.5|3782|3666.5|0
1746466200000|2025-05-05 17:30:00|3784|3668.5|3784|3668.5|3784|3668.5|3784|3668.5|0
1746466800000|2025-05-05 17:40:00|3786|3671|3786|3671|3786|3671|3786|3671|0
1746468300000|2025-05-05 18:05:00|3788|3673|3788|3673|3788|3673|3788|3673|0
1746468600000|2025-05-05 18:10:00||3675||3675||3675||3675|0
1746468900000|2025-05-05 18:15:00|3790.5||3790.5||3790.5||3790.5||0
1746469500000|2025-05-05 18:25:00|3788.5||3788.5||3788.5||3788.5||0
1746469800000|2025-05-05 18:30:00|3790.5||3790.5||3790.5||3790.5||0
1746471000000|2025-05-05 18:50:00|3788.5|3673|3788.5|3673|3788.5|3673|3788.5|3673|0
1746471600000|2025-05-05 19:00:00|3786.5|3671|3784|3671|3786.5|3671|3784|3671|0
1746471900000|2025-05-05 19:05:00||3673||3673||3673||3673|0
1746472200000|2025-05-05 19:10:00||3671||3671||3671||3671|0
1746473700000|2025-05-05 19:35:00||3673||3673||3673||3673|0
1746474000000|2025-05-05 19:40:00||3671||3671||3671||3671|0
1746474300000|2025-05-05 19:45:00|3780.5|3684.5|3784|3668.5|3784|3717.5|3780|3668.5|0
1746474600000|2025-05-05 19:50:00||3666.5||3666.5||3666.5||3666.5|0
1746474900000|2025-05-05 19:55:00|3784.5|3664.5|3784.5|3664.5|3784.5|3666.5|3784.5|3664.5|0
1746511200000|2025-05-06 06:00:00|3742.8|3682.8|3775.3|3657.8|3775.3|3684.8|3742.8|3657.8|0
1746514200000|2025-05-06 06:50:00|3780.3|3602.8|3780.3|3661.8|3780.3|3661.8|3780.3|3602.8|0
1746514500000|2025-05-06 06:55:00|3773.8|3668.8|3730.8|3701.3|3773.8|3701.3|3726.8|3668.8|0
1746514800000|2025-05-06 07:00:00|3731.8|3702.3|3722.3|3708.3|3735.3|3708.3|3722.3|3698.8|0
1746515100000|2025-05-06 07:05:00|3721.3|3707.3|3711.8|3703.8|3721.3|3708.3|3711.8|3703.3|0
1746515400000|2025-05-06 07:10:00|3712.8|3703.3|3710.3|3701.8|3712.8|3703.3|3709.8|3701.3|0
1746515700000|2025-05-06 07:15:00|3710.8||3711.8||3712.8||3710.8||0
1746516000000|2025-05-06 07:20:00|3711.3|3700.8|3707.8|3699.8|3711.3|3701.3|3707.8|3699.8|0
1746516300000|2025-05-06 07:25:00|3706.8|3700.3|3703.8|3695.3|3706.8|3700.3|3703.8|3694.8|0
1746516600000|2025-05-06 07:30:00|3704.3||3705.8||3706.3||3704.3||0
1746516900000|2025-05-06 07:35:00|3705.3|3687.3|3705.8|3689.8|3708.3|3689.8|3704.8|3684.3|0
1746517200000|2025-05-06 07:40:00|3705.3|3690.3|3704.8|3693.8|3705.3|3693.8|3704.8|3690.3|0
1746517500000|2025-05-06 07:45:00|3705.3|3694.8|3707.8|3695.8|3708.3|3695.8|3705.3|3694.8|0
1746518100000|2025-05-06 07:55:00|3707.3|3695.3|3703.8|3695.3|3707.3|3695.8|3703.8|3695.3|0
1746518400000|2025-05-06 08:00:00|3702.8|3694.8|3695.8|3687.8|3702.8|3694.8|3695.8|3687.3|0
1746518700000|2025-05-06 08:05:00|3696.3|3687.3|3694.8|3685.8|3696.3|3687.8|3694.8|3685.3|0
1746519000000|2025-05-06 08:10:00|3694.3|3685.3|3688.8|3679.8|3694.3|3685.3|3688.8|3679.8|0
1746519300000|2025-05-06 08:15:00|3688.3|3680.3|3684.8|3676.3|3688.3|3680.3|3684.8|3676.3|0
1746519600000|2025-05-06 08:20:00|3684.3|3675.8|3681.8|3673.8|3684.3|3675.8|3681.8|3673.3|0
1746519900000|2025-05-06 08:25:00|3682.3||3683.8||3685.8||3681.8||0
1746520200000|2025-05-06 08:30:00|3683.3|3673.3|3679.8|3670.8|3683.3|3673.3|3678.8|3670.3|0
1746520500000|2025-05-06 08:35:00|3680.3||3681.8||3682.3||3679.8||0
1746520800000|2025-05-06 08:40:00|3681.3|3670.3|3680.8|3670.8|3681.3|3670.8|3679.8|3670.3|0
1746521100000|2025-05-06 08:45:00|3687.3|3663.3|3680.8|3669.8|3688.3|3669.8|3680.8|3663.3|0
1746521400000|2025-05-06 08:50:00|3680.3||3679.8||3680.3||3679.8||0
1746521700000|2025-05-06 08:55:00|3679.3||3678.8||3679.3||3678.8||0
1746522000000|2025-05-06 09:00:00|3678.3|3669.3|3660.3|3656.3|3678.3|3669.3|3660.3|3655.8|0
1746522300000|2025-05-06 09:05:00|3663.3|3655.8|3659.8|3651.8|3664.8|3655.8|3659.8|3651.3|0
1746522600000|2025-05-06 09:10:00|3658.8|3651.3|3655.8|3645.3|3658.8|3651.8|3653.8|3644.8|0
1746522900000|2025-05-06 09:15:00|3656.3|3644.8|3650.8|3642.3|3656.3|3644.8|3650.8|3642.3|0
1746523200000|2025-05-06 09:20:00|3650.3|3642.8|3644.8|3636.3|3650.3|3642.8|3644.8|3636.3|0
1746523500000|2025-05-06 09:25:00|3644.3|3635.3|3644.8|3634.3|3644.8|3635.3|3641.8|3632.3|0
1746523800000|2025-05-06 09:30:00|3645.3|3635.3|3647.8|3636.8|3648.3|3636.8|3645.3|3635.3|0
1746524100000|2025-05-06 09:35:00|3648.3|3637.3|3649.8|3637.8|3649.8|3637.8|3648.3|3637.3|0
1746524400000|2025-05-06 09:40:00|3649.3||3649.8||3649.8||3648.8||0
1746524700000|2025-05-06 09:45:00|3650.3|3639.3|3652.8|3639.3|3652.8|3639.3|3649.8|3639.3|0
1746525000000|2025-05-06 09:50:00|3653.3|3640.3|3660.3|3647.3|3660.3|3647.3|3653.3|3640.3|0
1746525300000|2025-05-06 09:55:00|3660.8|3648.3|3664.8|3653.8|3664.8|3653.8|3660.8|3648.3|0
1746525600000|2025-05-06 10:00:00|3664.3||3664.3||3664.8||3664.3||0
1746525900000|2025-05-06 10:05:00|3663.3||3662.8||3663.3||3662.8||0
1746526200000|2025-05-06 10:10:00|3662.3|3653.3|3662.8|3653.3|3662.8|3653.3|3660.8|3652.8|0
1746526500000|2025-05-06 10:15:00|3663.3|3655.3|3667.8|3657.3|3668.3|3657.3|3663.3|3655.3|0
1746526800000|2025-05-06 10:20:00|3668.3||3668.3||3668.3||3667.8||0
1746527100000|2025-05-06 10:25:00|3667.8||3667.8||3668.3||3667.8||0
1746527400000|2025-05-06 10:30:00|3668.3|3657.8|3669.8|3659.3|3669.8|3659.3|3667.8|3657.8|0
1746527700000|2025-05-06 10:35:00|3670.3|3659.8|3676.3|3660.8|3676.3|3661.3|3669.8|3658.8|0
1746528000000|2025-05-06 10:40:00|3675.3|3659.8|3674.8|3661.8|3676.3|3661.8|3674.8|3658.8|0
1746528300000|2025-05-06 10:45:00||3662.3||3663.8||3663.8||3662.3|0
1746528600000|2025-05-06 10:50:00|3675.3||3675.8||3675.8||3675.3||0
1746528900000|2025-05-06 10:55:00|3675.3||3674.8||3675.3||3674.8||0
1746529200000|2025-05-06 11:00:00|3681.3|3641.3|3674.8|3663.8|3683.3|3663.8|3674.8|3641.3|0
1746529500000|2025-05-06 11:05:00|3675.3||3675.3||3675.8||3675.3||0
1746529800000|2025-05-06 11:10:00|3675.8||3676.8||3677.3||3675.3||0
1746530100000|2025-05-06 11:15:00||3664.3||3664.8||3664.8||3664.3|0
1746530400000|2025-05-06 11:20:00|3676.3|3663.8|3673.3|3662.3|3676.3|3663.8|3670.3|3661.8|0
1746530700000|2025-05-06 11:25:00|3672.3||3671.8||3672.3||3671.8||0
1746531000000|2025-05-06 11:30:00|3672.3||3672.3||3672.8||3672.3||0
1746531300000|2025-05-06 11:35:00|3672.8||3674.8||3675.3||3672.8||0
1746531900000|2025-05-06 11:45:00|3675.3||3674.8||3675.3||3674.8||0
1746532200000|2025-05-06 11:50:00|3674.3||3671.8||3674.3||3671.8||0
1746532500000|2025-05-06 11:55:00|3672.3|3663.3|3675.8|3664.8|3676.3|3664.8|3672.3|3663.3|0
1746532800000|2025-05-06 12:00:00|3676.3||3675.8||3676.3||3675.8||0
1746533100000|2025-05-06 12:05:00|3676.3|3665.8|3677.8|3665.8|3677.8|3665.8|3676.3|3665.8|0
1746533400000|2025-05-06 12:10:00|3678.3|3667.3|3678.8|3667.3|3679.3|3667.3|3678.3|3667.3|0
1746533700000|2025-05-06 12:15:00|3679.3|3668.3|3679.8|3668.3|3680.3|3668.3|3679.3|3668.3|0
1746534300000|2025-05-06 12:25:00|3680.3||3680.3||3680.3||3680.3||0
1746534600000|2025-05-06 12:30:00|3679.8||3677.8||3679.8||3677.8||0
1746534900000|2025-05-06 12:35:00|3678.3||3679.8||3680.3||3678.3||0
1746535200000|2025-05-06 12:40:00|3680.3|3668.8|3682.8|3671.8|3682.8|3671.8|3679.8|3668.8|0
1746535500000|2025-05-06 12:45:00|3683.3|3672.3|3684.8|3673.3|3685.3|3673.3|3683.3|3672.3|0
1746536100000|2025-05-06 12:55:00||3673.8||3674.3||3674.3||3673.8|0
1746536400000|2025-05-06 13:00:00|3685.3||3687.3||3687.8||3685.3||0
1746536700000|2025-05-06 13:05:00|3686.8||3686.3||3686.8||3686.3||2
1746537000000|2025-05-06 13:10:00|3685.8||3685.3||3685.8||3685.3||0
1746537300000|2025-05-06 13:15:00|3684.3|3673.8|3681.8|3674.3|3684.3|3674.3|3681.8|3673.8|0
1746537600000|2025-05-06 13:20:00||3673.8||3674.3||3674.3||3673.8|0
1746537900000|2025-05-06 13:25:00|3681.3|3673.8|3679.8|3673.3|3681.3|3673.8|3679.8|3672.8|0
1746538200000|2025-05-06 13:30:00|3679.3|3672.8|3681.3|3670.8|3681.3|3672.8|3677.8|3670.3|0
1746538500000|2025-05-06 13:35:00|3680.8||3681.8||3682.8||3680.8||0
1746538800000|2025-05-06 13:40:00|3681.3||3680.8||3681.3||3680.8||0
1746539100000|2025-05-06 13:45:00|3680.3|3670.3|3672.8|3665.3|3680.3|3670.8|3672.8|3665.3|0
1746539400000|2025-05-06 13:50:00|3672.3|3665.8|3667.8|3659.8|3672.3|3665.8|3666.8|3659.3|0
1746539700000|2025-05-06 13:55:00|3668.3||3670.8||3671.8||3668.3||0
1746540000000|2025-05-06 14:00:00|3670.3||3670.8||3671.3||3667.8||0
1746540300000|2025-05-06 14:05:00|3671.3||3671.3||3671.8||3670.8||0
1746540600000|2025-05-06 14:10:00|3671.8||3671.8||3671.8||3671.8||0
1746540900000|2025-05-06 14:15:00|3672.3|3660.3|3682.8|3670.3|3684.3|3670.3|3672.3|3660.3|0
1746541200000|2025-05-06 14:20:00|3683.3|3672.3|3684.8|3672.3|3685.3|3672.3|3683.3|3672.3|0
1746541500000|2025-05-06 14:25:00|3684.3||3683.8||3684.3||3683.8||0
1746541800000|2025-05-06 14:30:00|3682.8||3680.8||3682.8||3680.8||2
1746542100000|2025-05-06 14:35:00|3680.3|3671.8|3678.3|3672.3|3680.3|3672.3|3677.8|3671.8|0
1746542400000|2025-05-06 14:40:00|3678.8|3671.8|3677.8|3671.3|3678.8|3671.8|3677.8|3670.8|0
1746542700000|2025-05-06 14:45:00|3678.3||3678.8||3679.8||3677.8||0
1746543000000|2025-05-06 14:50:00|3678.3|3670.8|3678.8|3670.3|3678.8|3670.8|3677.8|3670.3|0
1746543600000|2025-05-06 15:00:00|3679.3||3681.8||3681.8||3679.3||0
1746543900000|2025-05-06 15:05:00|3682.3|3670.8|3683.8|3671.3|3683.8|3671.3|3681.8|3670.8|0
1746544200000|2025-05-06 15:10:00|3683.3||3682.8||3683.3||3682.8||0
1746544500000|2025-05-06 15:15:00|3682.3||3681.8||3682.3||3681.8||0
1746544800000|2025-05-06 15:20:00|3682.3||3682.8||3683.3||3682.3||0
1746545100000|2025-05-06 15:25:00|3683.3||3683.8||3683.8||3683.3||0
1746545400000|2025-05-06 15:30:00|3685.8|3670.8|3690.3|3668.3|3690.3|3671.8|3685.8|3667.3|0
1746545700000|2025-05-06 15:35:00|3691.3|3666.3|3693.3|3652.3|3693.3|3666.3|3685.8|3646.3|0
1746546000000|2025-05-06 15:40:00|3691.8|3652.8|3687.3|3648.8|3697.3|3664.3|3687.3|3644.3|0
1746546300000|2025-05-06 15:45:00||3656.3||3649.3||3660.3||3641.3|0
1746546600000|2025-05-06 15:50:00|3687.8|3603.8|3687.3|3658.3|3754.3|3660.3|3687.3|3603.8|0
1746546900000|2025-05-06 15:55:00|3686.3|3647.8|3685.3|3657.3|3691.3|3658.8|3685.3|3642.3|0
1746547200000|2025-05-06 16:00:00|3687.3|3646.3|3687.3|3651.3|3687.3|3660.3|3687.3|3642.8|0
1746547500000|2025-05-06 16:05:00|3687.8|3651.8|3754.3|3603.8|3754.3|3660.3|3687.8|3603.8|0
1746597600000|2025-05-07 06:00:00|3754.5|3604|3754.5|3604|3754.5|3604|3754.5|3604|0
1746600600000|2025-05-07 06:50:00|3739|3531|3732.5|3581.5|3739|3587|3732.5|3524|0
1746600900000|2025-05-07 06:55:00|3738.5|3592|3697.5|3669.5|3738.5|3669.5|3697.5|3592|0
1746601200000|2025-05-07 07:00:00|3697|3665|3684|3667|3706|3668|3677|3638.5|0
1746601500000|2025-05-07 07:05:00|3683|3666|3672|3660.5|3683|3666|3671|3660|0
1746601800000|2025-05-07 07:10:00|3673||3676||3676||3673||0
1746602100000|2025-05-07 07:15:00|3674|3660|3676.5|3636|3690.5|3660|3668|3620|0
1746602400000|2025-05-07 07:20:00|3680|3636.5|3669|3654|3698|3654|3666.5|3620|0
1746602700000|2025-05-07 07:25:00|3669.5|3655|3668|3657|3670.5|3657|3668|3655|0
1746603000000|2025-05-07 07:30:00|3667|3656.5|3663|3655|3667|3657|3663|3654.5|0
1746603300000|2025-05-07 07:35:00|3663.5||3664||3665.5||3663.5||0
1746603600000|2025-05-07 07:40:00|3663.5|3654.5|3660|3652.5|3663.5|3654.5|3660|3652.5|0
1746603900000|2025-05-07 07:45:00|3660.5|3653.5|3670.5|3656.5|3670.5|3656.5|3660.5|3653.5|0
1746604200000|2025-05-07 07:50:00|3671|3657.5|3675.5|3661.5|3676|3661.5|3671|3657.5|0
1746604500000|2025-05-07 07:55:00|3674.5||3672||3674.5||3671||0
1746604800000|2025-05-07 08:00:00|3672.5||3673||3673||3672||0
1746605100000|2025-05-07 08:05:00|3673.5|3662|3674|3663.5|3676|3663.5|3673.5|3662|0
1746605400000|2025-05-07 08:10:00|3673.5||3674||3674||3673||0
1746605700000|2025-05-07 08:15:00|3674.5|3665.5|3677.5|3666.5|3678|3666.5|3674.5|3665.5|0
1746606000000|2025-05-07 08:20:00|3676||3675||3676||3675||0
1746606300000|2025-05-07 08:25:00|3675.5||3676||3676.5||3675.5||0
1746606600000|2025-05-07 08:30:00|3676.5|3667.5|3679|3667.5|3679.5|3667.5|3676|3667.5|0
1746606900000|2025-05-07 08:35:00|3678.5||3677||3678.5||3677||0
1746607200000|2025-05-07 08:40:00|3676.5|3667|3672|3664.5|3676.5|3667|3672|3664.5|0
1746607500000|2025-05-07 08:45:00|3671|3665|3668|3660|3671|3665|3668|3660|0
1746607800000|2025-05-07 08:50:00|3667|3659.5|3668|3658.5|3668.5|3659.5|3666|3658.5|0
1746608100000|2025-05-07 08:55:00|3668.5|3659|3671|3659.5|3671|3659.5|3668.5|3659|0
1746608400000|2025-05-07 09:00:00|3671.5|3660|3673.5|3660.5|3673.5|3660.5|3671|3660|0
1746608700000|2025-05-07 09:05:00|3674||3674||3674||3674||0
1746609000000|2025-05-07 09:10:00|3673.5|3661|3672|3661.5|3673.5|3661.5|3672|3661|0
1746609600000|2025-05-07 09:20:00|3671.5||3669||3671.5||3669||0
1746609900000|2025-05-07 09:25:00|3669.5||3670||3670||3669.5||0
1746610200000|2025-05-07 09:30:00|3669.5||3669||3669.5||3669||0
1746610500000|2025-05-07 09:35:00|3669.5|3661|3670.5|3661.5|3670.5|3661.5|3669.5|3661|0
1746610800000|2025-05-07 09:40:00|3670||3670||3670||3670||0
1746611100000|2025-05-07 09:45:00|3669.5||3669||3669.5||3669||0
1746611700000|2025-05-07 09:55:00|3669.5||3670||3670||3669||0
1746612000000|2025-05-07 10:00:00|3670.5||3669||3670.5||3669||0
1746612300000|2025-05-07 10:05:00|3668.5|3661|3668|3661.5|3668.5|3661.5|3668|3661|0
1746612600000|2025-05-07 10:10:00|3668.5||3669||3669||3668||0
1746612900000|2025-05-07 10:15:00|3669.5||3669.5||3669.5||3669.5||0
1746613200000|2025-05-07 10:20:00|3669||3669||3669||3669||0
1746613500000|2025-05-07 10:25:00|3669.5||3670.5||3670.5||3669||0
1746613800000|2025-05-07 10:30:00|3671|3662|3677|3665.5|3677.5|3665.5|3671|3662|0
1746614100000|2025-05-07 10:35:00|3677.5|3666|3679|3666.5|3679|3666.5|3677.5|3666|0
1746614400000|2025-05-07 10:40:00|3679.5||3679.5||3680||3679.5||0
1746614700000|2025-05-07 10:45:00|3680|3667.5|3682.5|3669|3683|3669|3679.5|3667.5|0
1746615300000|2025-05-07 10:55:00|3681.5||3681||3681.5||3681||0
1746615600000|2025-05-07 11:00:00|3700.5|3667.5|3685|3671|3700.5|3671|3685|3650|0
1746615900000|2025-05-07 11:05:00|3684.5|3671.5|3684.5|3672.5|3684.5|3672.5|3684|3671.5|0
1746616200000|2025-05-07 11:10:00|3685|3673.5|3687.5|3675|3687.5|3675|3685|3673.5|0
1746616500000|2025-05-07 11:15:00|3688||3688||3688.5||3688||0
1746617100000|2025-05-07 11:25:00|3687.5||3686||3687.5||3686||0
1746617400000|2025-05-07 11:30:00|3686.5||3687||3687||3686.5||0
1746617700000|2025-05-07 11:35:00|3686||3686||3686||3686||0
1746618000000|2025-05-07 11:40:00|3685.5||3683||3685.5||3683||0
1746618300000|2025-05-07 11:45:00|3683.5||3683||3683.5||3683||0
1746618600000|2025-05-07 11:50:00|3683.5||3684||3684||3683.5||0
1746618900000|2025-05-07 11:55:00|3684.5||3685||3685||3684.5||0
1746619200000|2025-05-07 12:00:00|3685.5||3686||3686||3685||0
1746619800000|2025-05-07 12:10:00|3685.5||3685||3685.5||3685||0
1746620100000|2025-05-07 12:15:00|3685.5||3685||3685.5||3685||0
1746620400000|2025-05-07 12:20:00|3685.5||3685||3685.5||3685||0
1746621000000|2025-05-07 12:30:00|3685.5||3686||3686.5||3685.5||0
1746621300000|2025-05-07 12:35:00|3685|3674.5|3682|3675|3685|3675|3682|3674.5|0
1746621600000|2025-05-07 12:40:00|3681.5|3674.5|3680|3673|3681.5|3674.5|3680|3673|0
1746621900000|2025-05-07 12:45:00|3679.5|3673.5|3674|3661|3679.5|3673.5|3674|3659|0
1746622200000|2025-05-07 12:50:00|3673.5||3673||3673.5||3673||0
1746622500000|2025-05-07 12:55:00|3672.5||3672||3672.5||3672||0
1746622800000|2025-05-07 13:00:00|3673.5|3657|3671|3660|3675.5|3660|3670|3656|0
1746623100000|2025-05-07 13:05:00|3670.5||3667||3670.5||3667||0
1746623400000|2025-05-07 13:10:00|3667.5||3668||3668||3667||0
1746623700000|2025-05-07 13:15:00|3668.5||3669||3669.5||3668.5||0
1746624000000|2025-05-07 13:20:00|3668.5|3653|3671|3657.5|3674.5|3657.5|3667|3653|0
1746624300000|2025-05-07 13:25:00|3670.5||3669||3670.5||3669||0
1746624600000|2025-05-07 13:30:00|3668.5||3669||3669||3668||0
1746624900000|2025-05-07 13:35:00|3668.5||3665||3668.5||3665||0
1746625200000|2025-05-07 13:40:00|3665.5|3660|3671.5|3660|3671.5|3660|3665.5|3660|0
1746625500000|2025-05-07 13:45:00|3672|3659.5|3667|3659.5|3673|3659.5|3667|3659|0
1746625800000|2025-05-07 13:50:00|3666.5|3659|3666|3658.5|3666.5|3659.5|3666|3658|0
1746626100000|2025-05-07 13:55:00|3666.5|3659|3675|3663|3675.5|3663|3666|3659|0
1746626400000|2025-05-07 14:00:00|3674.5||3672||3674.5||3671||0
1746626700000|2025-05-07 14:05:00|3672.5||3672||3673||3672||0
1746627000000|2025-05-07 14:10:00|3671.5|3662.5|3673|3663|3673|3663|3670|3662.5|0
1746627300000|2025-05-07 14:15:00|3672.5||3672||3672.5||3672||0
1746627600000|2025-05-07 14:20:00|3672.5||3673||3673.5||3672||0
1746628200000|2025-05-07 14:30:00|3673.5||3673||3673.5||3673||0
1746628500000|2025-05-07 14:35:00|3673.5||3674||3674.5||3673.5||0
1746629100000|2025-05-07 14:45:00|3673.5|3662.5|3670|3662|3673.5|3662.5|3670|3662|0
1746629400000|2025-05-07 14:50:00|3669.5|3661.5|3664|3656.5|3669.5|3662|3664|3656|0
1746629700000|2025-05-07 14:55:00|3664.5||3666||3666||3664.5||0
1746630000000|2025-05-07 15:00:00|3665.5||3666||3666||3664||0
1746630300000|2025-05-07 15:05:00|3666.5||3668||3668.5||3666||0
1746630600000|2025-05-07 15:10:00|3668.5||3669||3669.5||3668||0
1746631500000|2025-05-07 15:25:00|3668.5||3667||3668.5||3667||0
1746631800000|2025-05-07 15:30:00|3669.5|3651|3670|3649|3686.5|3654|3669.5|3630.5|0
1746632100000|2025-05-07 15:35:00|3671|3645|3669.5|3643.5|3671|3648|3667|3641.5|0
1746632400000|2025-05-07 15:40:00|3670|3643|3671|3645|3672.5|3650.5|3670|3643|0
1746632700000|2025-05-07 15:45:00|3671.5|3645.5|3667|3644.5|3673|3651|3667|3640.5|0
1746633000000|2025-05-07 15:50:00|3667.5|3640|3669.5|3645.5|3670.5|3647|3666.5|3629.5|0
1746633300000|2025-05-07 15:55:00|3669|3635|3670|3647.5|3670.5|3649.5|3668|3629.5|0
1746633600000|2025-05-07 16:00:00|3669.5|3638.5|3671|3636.5|3677|3649|3669.5|3632|0
1746633900000|2025-05-07 16:05:00|3671.5|3637|3671|3647.5|3677|3649.5|3671|3631|0
1746634200000|2025-05-07 16:10:00|3671.5|3638|3737.5|3587.5|3737.5|3651|3671|3587.5|0
1746684000000|2025-05-08 06:00:00|3738.5|3588.5|3738.5|3588.5|3738.5|3588.5|3738.5|3588.5|0
1746687300000|2025-05-08 06:55:00|3727.5|3626|3687.5|3665.5|3733.5|3675.5|3687.5|3626|0
1746687600000|2025-05-08 07:00:00|3688.5|3666|3680|3671|3696|3673|3673.5|3647|0
1746687900000|2025-05-08 07:05:00|3680.5|3672|3683.5|3675|3688|3675|3680.5|3672|0
1746688200000|2025-05-08 07:10:00|3683|3674|3689.5|3677|3690|3677|3679|3671|0
1746688500000|2025-05-08 07:15:00|3688.5||3687||3688.5||3685||0
1746688800000|2025-05-08 07:20:00|3687.5|3677.5|3693.5|3680|3694|3680|3687.5|3677.5|0
1746689100000|2025-05-08 07:25:00|3692.5|3679.5|3685|3675|3692.5|3679.5|3683|3675|0
1746689400000|2025-05-08 07:30:00|3685.5|3674|3686|3674|3687|3674|3682|3674|0
1746689700000|2025-05-08 07:35:00|3685.5|3674.5|3691.5|3678|3691.5|3678|3685|3674.5|0
1746690000000|2025-05-08 07:40:00|3691|3679.5|3695|3683|3695.5|3683|3691|3679.5|0
1746690300000|2025-05-08 07:45:00|3694.5||3692||3694.5||3692||0
1746690600000|2025-05-08 07:50:00|3691.5|3682.5|3691.5|3683|3691.5|3683|3690|3682.5|0
1746690900000|2025-05-08 07:55:00|3692||3694||3694.5||3692||0
1746691200000|2025-05-08 08:00:00|3694.5|3683.5|3697.5|3686|3698|3686|3693|3683.5|0
1746691500000|2025-05-08 08:05:00|3696.5|3687|3698|3687|3698.5|3687|3696|3687|0
1746691800000|2025-05-08 08:10:00|3697.5||3695||3697.5||3695||0
1746692100000|2025-05-08 08:15:00|3694.5||3699||3699||3694||0
1746692400000|2025-05-08 08:20:00|3699.5||3696||3699.5||3696||0
1746692700000|2025-05-08 08:25:00|3696.5||3698||3698.5||3696.5||0
1746693000000|2025-05-08 08:30:00|3698.5|3687.5|3703.5|3690|3703.5|3690|3698.5|3687.5|0
1746693300000|2025-05-08 08:35:00|3703|3690.5|3706|3693.5|3706|3693.5|3703|3690.5|0
1746693600000|2025-05-08 08:40:00|3705.5||3702||3706||3702||0
1746693900000|2025-05-08 08:45:00|3702.5||3702||3703||3702||0
1746694200000|2025-05-08 08:50:00|3701.5|3693|3700|3693|3701.5|3693|3700|3692.5|0
1746694500000|2025-05-08 08:55:00|3700.5||3701||3701||3700.5||0
1746694800000|2025-05-08 09:00:00|3701.5||3702.5||3702.5||3701||0
1746695100000|2025-05-08 09:05:00|3703||3703||3703.5||3703||0
1746695400000|2025-05-08 09:10:00|3703.5|3693.5|3705.5|3694|3705.5|3694|3703.5|3693.5|0
1746695700000|2025-05-08 09:15:00|3706|3694.5|3710|3698|3710.5|3698|3706|3694.5|0
1746696300000|2025-05-08 09:25:00|3709||3707||3709||3707||0
1746696600000|2025-05-08 09:30:00|3706.5|3697.5|3704|3696.5|3706.5|3698|3704|3696.5|0
1746696900000|2025-05-08 09:35:00||3696||3696.5||3696.5||3696|0
1746697200000|2025-05-08 09:40:00|3704.5||3707.5||3707.5||3704.5||0
1746697500000|2025-05-08 09:45:00|3708||3709||3709||3708||0
1746697800000|2025-05-08 09:50:00|3709.5||3709||3711||3709||0
1746698100000|2025-05-08 09:55:00|3709.5|3697|3710.5|3697.5|3710.5|3697.5|3709.5|3697|0
1746698400000|2025-05-08 10:00:00|3711||3709.5||3711||3709.5||0
1746698700000|2025-05-08 10:05:00|3709||3708.5||3709||3708.5||0
1746699300000|2025-05-08 10:15:00|3708||3707.5||3708||3707.5||0
1746699600000|2025-05-08 10:20:00|3706.5||3706||3706.5||3706||0
1746699900000|2025-05-08 10:25:00|3705.5||3704||3705.5||3704||0
1746700200000|2025-05-08 10:30:00|3703.5|3697|3700|3693|3703.5|3697.5|3700|3693|0
1746700500000|2025-05-08 10:35:00|3699.5|3692.5|3698|3692|3699.5|3693|3698|3691.5|0
1746700800000|2025-05-08 10:40:00|3697.5|3691.5|3697|3690|3697.5|3691.5|3697|3690|0
1746701400000|2025-05-08 10:50:00|3697.5||3698||3698||3697.5||0
1746701700000|2025-05-08 10:55:00|3698.5||3701||3701.5||3698.5||0
1746702000000|2025-05-08 11:00:00|3744.5|3644.5|3703|3688.5|3744.5|3688.5|3701|3644.5|0
1746702300000|2025-05-08 11:05:00|3703.5|3691|3702|3691|3704|3691|3702|3691|0
1746702600000|2025-05-08 11:10:00|3702.5||3703.5||3703.5||3702.5||0
1746703200000|2025-05-08 11:20:00|3704||3704||3704.5||3704||0
1746703500000|2025-05-08 11:25:00|3704.5|3692.5|3705.5|3693.5|3706|3693.5|3704.5|3692.5|1
1746703800000|2025-05-08 11:30:00|3705||3704.5||3705||3704.5||0
1746704100000|2025-05-08 11:35:00|3705||3705.5||3705.5||3705||0
1746704700000|2025-05-08 11:45:00|3706|3694|3707.5|3694.5|3707.5|3694.5|3706|3694|0
1746705000000|2025-05-08 11:50:00|3708.5|3695.5|3708.5|3697|3709|3697|3708.5|3695.5|0
1746705300000|2025-05-08 11:55:00|3709||3709||3709||3708.5||0
1746705600000|2025-05-08 12:00:00|3709.5||3710.5||3710.5||3709.5||0
1746705900000|2025-05-08 12:05:00|3711|3700|3711|3700|3711.5|3700|3711|3700|0
1746706200000|2025-05-08 12:10:00|3710.5||3710||3710.5||3710||0
1746706500000|2025-05-08 12:15:00|3709.5||3709||3709.5||3709||0
1746707100000|2025-05-08 12:25:00|3709.5|3699.5|3709.5|3697.5|3709.5|3699.5|3708|3697.5|0
1746707400000|2025-05-08 12:30:00|3709|3697|3704|3697|3709|3697|3704|3697|0
1746707700000|2025-05-08 12:35:00|3703.5|3696.5|3689|3681.5|3703.5|3696.5|3689|3680.5|0
1746708000000|2025-05-08 12:40:00|3688.5|3680.5|3693.5|3681.5|3694|3681.5|3687|3678.5|0
1746708300000|2025-05-08 12:45:00|3694|3682.5|3695.5|3684|3696|3684|3694|3682.5|0
1746708600000|2025-05-08 12:50:00|3696|3685.5|3697|3686.5|3700|3686.5|3696|3685.5|0
1746708900000|2025-05-08 12:55:00|3696.5||3696||3696.5||3696||0
1746709200000|2025-05-08 13:00:00|3695.5||3695||3695.5||3695||0
1746710400000|2025-05-08 13:20:00|3694.5||3693||3694.5||3693||0
1746710700000|2025-05-08 13:25:00|3692.5|3686|3691|3684|3692.5|3686.5|3691|3684|0
1746711000000|2025-05-08 13:30:00|3690.5|3683.5|3686|3678.5|3690.5|3683.5|3685|3678|0
1746711300000|2025-05-08 13:35:00|3686.5||3685||3687||3685||0
1746711600000|2025-05-08 13:40:00|3685.5|3678|3685|3677.5|3686.5|3678.5|3684|3677|0
1746712200000|2025-05-08 13:50:00|3685.5|3677|3684.5|3677.5|3686|3677.5|3684|3677|0
1746712500000|2025-05-08 13:55:00|3685|3678|3690.5|3678.5|3690.5|3678.5|3685|3678|0
1746712800000|2025-05-08 14:00:00|3689.5||3689.5||3690||3689||0
1746713100000|2025-05-08 14:05:00|3688.5||3686||3688.5||3686||0
1746713400000|2025-05-08 14:10:00|3686.5||3689.5||3689.5||3686||0
1746713700000|2025-05-08 14:15:00|3690|3680.5|3694.5|3681.5|3694.5|3681.5|3690|3680.5|0
1746714000000|2025-05-08 14:20:00|3695|3684|3696|3685.5|3698.5|3685.5|3695|3684|0
1746714300000|2025-05-08 14:25:00|3696.5|3686|3698.5|3686.5|3698.5|3686.5|3696.5|3686|0
1746714600000|2025-05-08 14:30:00|3698|3687.5|3700|3687.5|3700.5|3687.5|3698|3687.5|0
1746714900000|2025-05-08 14:35:00|3699.5||3696||3699.5||3696||0
1746715200000|2025-05-08 14:40:00|3695.5||3695||3695.5||3695||0
1746715500000|2025-05-08 14:45:00|3695.5|3687|3697.5|3675.5|3697.5|3687.5|3694|3659|0
1746715800000|2025-05-08 14:50:00|3698|3671|3687|3679.5|3702|3680.5|3687|3667.5|0
1746716100000|2025-05-08 14:55:00|3686.5|3679|3689|3678|3690|3679|3685|3677.5|0
1746716400000|2025-05-08 15:00:00|3688.5||3689||3689||3688||0
1746716700000|2025-05-08 15:05:00|3689.5|3679|3693|3679|3693.5|3679|3689.5|3679|0
1746717000000|2025-05-08 15:10:00|3693.5||3694||3694.5||3693||0
1746717600000|2025-05-08 15:20:00|3694.5|3679.5|3700|3685.5|3700.5|3685.5|3694.5|3679.5|0
1746717900000|2025-05-08 15:25:00|3700.5|3686.5|3702.5|3690.5|3703|3690.5|3700|3686.5|0
1746718200000|2025-05-08 15:30:00|3703|3688.5|3704|3688|3711|3688.5|3700|3682|0
1746718500000|2025-05-08 15:35:00|3724.5|3683|3713|3686.5|3724.5|3689|3709|3665.5|0
1746718800000|2025-05-08 15:40:00|3720|3689.5|3732|3684|3737|3698|3712.5|3679|0
1746719100000|2025-05-08 15:45:00|3731.5|3684.5|3720.5|3696|3736|3700.5|3718.5|3679|0
1746719400000|2025-05-08 15:50:00|3778.5|3621.5|3734|3677|3778.5|3697|3718|3621.5|0
1746720300000|2025-05-08 16:05:00|3743.5||3743.5||3743.5||3743.5||0
1746770400000|2025-05-09 06:00:00|3744|3677.5|3744|3677.5|3744|3677.5|3744|3677.5|0
1746772800000|2025-05-09 06:40:00|3751|3674|3751|3674|3751|3674|3751|3674|0
1746773400000|2025-05-09 06:50:00|3818.5|3667.5|3762.5|3655.5|3818.5|3667.5|3762.5|3633.5|0
1746773700000|2025-05-09 06:55:00|3756|3656|3723|3696|3756|3715.5|3723|3656|0
1746774000000|2025-05-09 07:00:00|3721.5|3696.5|3729|3713.5|3729.5|3713.5|3721.5|3686|0
1746774300000|2025-05-09 07:05:00|3730|3714|3731.5|3721.5|3734.5|3721.5|3730|3714|0
1746774600000|2025-05-09 07:10:00|3732.5|3720.5|3728.5|3720|3732.5|3720.5|3728.5|3719.5|0
1746774900000|2025-05-09 07:15:00|3729|3719.5|3723.5|3714.5|3729.5|3719.5|3723.5|3714.5|0
1746775200000|2025-05-09 07:20:00|3723||3722.5||3723||3722.5||0
1746775500000|2025-05-09 07:25:00|3722|3713.5|3722.5|3712.5|3722.5|3713.5|3720.5|3712.5|0
1746775800000|2025-05-09 07:30:00|3723||3722.5||3723||3722.5||0
1746776100000|2025-05-09 07:35:00|3723|3713|3727.5|3716|3727.5|3716|3723|3713|0
1746776400000|2025-05-09 07:40:00|3728|3717|3732|3719|3732|3719|3727.5|3717|0
1746776700000|2025-05-09 07:45:00|3731.5||3730.5||3732||3730.5||0
1746777000000|2025-05-09 07:50:00|3730|3718.5|3725.5|3718.5|3730|3718.5|3725.5|3718.5|0
1746777300000|2025-05-09 07:55:00|3724.5|3718|3722.5|3714.5|3724.5|3718|3722.5|3714.5|0
1746777600000|2025-05-09 08:00:00|3722|3715|3720.5|3713|3722|3715|3720.5|3713|0
1746777900000|2025-05-09 08:05:00||3713.5||3713.5||3713.5||3713.5|0
1746778200000|2025-05-09 08:10:00|3720|3713|3719.5|3711.5|3720|3713|3719.5|3711.5|0
1746778500000|2025-05-09 08:15:00|3719|3711|3717.5|3709.5|3719|3711|3717.5|3709|0
1746778800000|2025-05-09 08:20:00|3718||3719||3719||3718||0
1746779100000|2025-05-09 08:25:00|3718.5||3720.5||3721||3718.5||0
1746779400000|2025-05-09 08:30:00|3721||3721.5||3721.5||3720.5||0
1746780900000|2025-05-09 08:55:00|3720.5||3718.5||3720.5||3718.5||0
1746781200000|2025-05-09 09:00:00|3719||3721||3721||3718.5||0
1746781500000|2025-05-09 09:05:00|3721.5||3721.5||3721.5||3721.5||0
1746781800000|2025-05-09 09:10:00|3721||3719.5||3721||3719.5||0
1746782100000|2025-05-09 09:15:00|3720|3710|3722.5|3710.5|3723|3710.5|3719.5|3710|0
1746782400000|2025-05-09 09:20:00|3723|3711.5|3722.5|3711.5|3723|3711.5|3722.5|3711.5|0
1746782700000|2025-05-09 09:25:00|3722||3719.5||3722||3719.5||0
1746783000000|2025-05-09 09:30:00|3720||3720||3720||3719.5||0
1746783300000|2025-05-09 09:35:00|3720.5||3721.5||3722||3720.5||0
1746783600000|2025-05-09 09:40:00|3722||3722.5||3723||3721.5||0
1746783900000|2025-05-09 09:45:00|3723|3712.5|3725.5|3712.5|3725.5|3712.5|3723|3712.5|0
1746784200000|2025-05-09 09:50:00|3726|3713|3722.5|3714.5|3726|3714.5|3722.5|3713|0
1746784500000|2025-05-09 09:55:00|3723||3724||3724||3722.5||0
1746784800000|2025-05-09 10:00:00|3724.5||3724.5||3724.5||3724.5||0
1746785100000|2025-05-09 10:05:00|3725||3726.5||3726.5||3724.5||0
1746785400000|2025-05-09 10:10:00|3727||3727||3727||3726.5||0
1746785700000|2025-05-09 10:15:00|3727.5|3715|3729|3717|3729|3717|3727.5|3715|0
1746786000000|2025-05-09 10:20:00|3728.5||3728.5||3728.5||3728.5||0
1746786300000|2025-05-09 10:25:00|3729||3729.5||3729.5||3728.5||3
1746786600000|2025-05-09 10:30:00|3730||3730.5||3730.5||3730||0
1746787200000|2025-05-09 10:40:00|3729.5|3718|3729.5|3718|3729.5|3718|3729.5|3718|0
1746787500000|2025-05-09 10:45:00|3729||3728.5||3729||3728.5||0
1746788100000|2025-05-09 10:55:00|3730|3713.5|3732|3711|3733|3714.5|3730|3710|0
1746788400000|2025-05-09 11:00:00|3734|3710|3728.5|3715|3735|3715|3728.5|3707|0
1746788700000|2025-05-09 11:05:00|3728|3716|3727.5|3716|3728|3716|3727.5|3716|0
1746789000000|2025-05-09 11:10:00|3728|3716.5|3728.5|3717|3728.5|3717|3727.5|3716.5|0
1746789300000|2025-05-09 11:15:00|3729||3728.5||3729||3728.5||0
1746789600000|2025-05-09 11:20:00|3728||3727.5||3728||3727.5||0
1746789900000|2025-05-09 11:25:00|3725.5|3715.5|3722.5|3711.5|3729.5|3715.5|3718.5|3711|0
1746790200000|2025-05-09 11:30:00|3723|3712.5|3723.5|3712.5|3724|3712.5|3723|3712.5|0
1746790500000|2025-05-09 11:35:00|3722.5||3722.5||3722.5||3722.5||0
1746790800000|2025-05-09 11:40:00|3723||3724||3724.5||3723||0
1746791100000|2025-05-09 11:45:00|3724.5|3714|3729.5|3716.5|3729.5|3716.5|3724.5|3714|0
1746791400000|2025-05-09 11:50:00|3728.5||3728.5||3728.5||3728.5||0
1746791700000|2025-05-09 11:55:00|3727.5||3727.5||3727.5||3727.5||0
1746792000000|2025-05-09 12:00:00|3726.5||3726.5||3726.5||3726.5||0
1746792300000|2025-05-09 12:05:00|3727||3726.5||3727||3726.5||0
1746792900000|2025-05-09 12:15:00|3727||3728.5||3728.5||3727||0
1746793200000|2025-05-09 12:20:00|3729|3717|3728.5|3717.5|3729|3717.5|3728.5|3717|0
1746793500000|2025-05-09 12:25:00|3729||3729||3729||3728.5||0
1746793800000|2025-05-09 12:30:00|3728.5||3730.5||3731||3728.5||0
1746794100000|2025-05-09 12:35:00|3731|3720.5|3735|3722.5|3735|3722.5|3731|3720.5|0
1746794400000|2025-05-09 12:40:00|3735.5|3723|3737|3724.5|3737.5|3724.5|3735|3723|0
1746795000000|2025-05-09 12:50:00|3737.5||3737.5||3738||3737||0
1746795600000|2025-05-09 13:00:00|3738|3725|3739.5|3727|3740|3727|3738|3725|1
1746796500000|2025-05-09 13:15:00|3740||3739.5||3740||3739.5||0
1746796800000|2025-05-09 13:20:00|3740||3740||3740||3740||0
1746797100000|2025-05-09 13:25:00|3739.5|3703|3744|3724|3744|3725|3739.5|3703|0
1746797400000|2025-05-09 13:30:00|3745|3725|3740.5|3728.5|3745|3728.5|3740.5|3723|0
1746797700000|2025-05-09 13:35:00|3740||3737||3740||3737||0
1746798000000|2025-05-09 13:40:00|3736.5|3728|3734.5|3728|3736.5|3728|3734.5|3727.5|0
1746798300000|2025-05-09 13:45:00|3735||3737.5||3738||3735||0
1746798900000|2025-05-09 13:55:00|3738||3738.5||3738.5||3738||0
1746799200000|2025-05-09 14:00:00|3739||3738.5||3739.5||3738.5||0
1746799500000|2025-05-09 14:05:00|3738||3738.5||3739||3737.5||0
1746800100000|2025-05-09 14:15:00|3739||3735.5||3739||3735.5||0
1746800400000|2025-05-09 14:20:00|3735|3727.5|3732.5|3725|3735|3728|3732.5|3724.5|0
1746800700000|2025-05-09 14:25:00|3732|3724.5|3728.5|3721|3732|3725|3728.5|3720.5|0
1746801300000|2025-05-09 14:35:00|3727.5|3720.5|3723.5|3716.5|3727.5|3720.5|3723.5|3716|0
1746801600000|2025-05-09 14:40:00|3724.5||3727.5||3728||3724.5||0
1746801900000|2025-05-09 14:45:00|3728|3717|3730.5|3717.5|3730.5|3717.5|3727.5|3717|0
1746802200000|2025-05-09 14:50:00|3731|3718|3729.5|3719.5|3731.5|3719.5|3729.5|3718|0
1746802500000|2025-05-09 14:55:00|3730|3720.5|3732.5|3720.5|3732.5|3720.5|3730|3720.5|0
1746802800000|2025-05-09 15:00:00|3733||3733.5||3733.5||3733||0
1746803100000|2025-05-09 15:05:00|3732.5||3732.5||3732.5||3732.5||0
1746803400000|2025-05-09 15:10:00|3731.5||3728.5||3731.5||3728.5||0
1746803700000|2025-05-09 15:15:00|3728|3721|3727.5|3721.5|3728|3721.5|3727.5|3721|0
1746804000000|2025-05-09 15:20:00|3727|3719|3724.5|3717.5|3727|3719.5|3724.5|3717|2
1746804300000|2025-05-09 15:25:00|3725|3717|3725|3717.5|3725|3717.5|3724.5|3717|0
1746804600000|2025-05-09 15:30:00|3727.5|3712|3734.5|3709.5|3748|3712|3727|3709.5|0
1746804900000|2025-05-09 15:35:00|3735.5|3710.5|3735|3711|3735.5|3711|3734|3710.5|0
1746805200000|2025-05-09 15:40:00|3734.5||3735||3735||3734.5||0
1746805500000|2025-05-09 15:45:00|3734.5||3735||3735||3734.5||0
1746805800000|2025-05-09 15:50:00|3735.5|3711.5|3737|3712|3743|3712|3735.5|3711.5|0
1746806100000|2025-05-09 15:55:00|3736.5||3737||3737||3736||0
1746806400000|2025-05-09 16:00:00|3742.5|3695.5|3781.5|3666|3783.5|3711.5|3736.5|3666|0
1746806700000|2025-05-09 16:05:00|3779.5|3664|3779.5|3664|3779.5|3664|3779.5|3664|0
1746807300000|2025-05-09 16:15:00|3781.5|3666|3781.5|3666|3781.5|3666|3781.5|3666|0
1746808200000|2025-05-09 16:30:00|3779.5|3664|3779.5|3664|3779.5|3664|3779.5|3664|0
1746808800000|2025-05-09 16:40:00|3777.5||3777.5||3777.5||3777.5||0
1746809100000|2025-05-09 16:45:00||3662||3662||3664||3662|0
1746810300000|2025-05-09 17:05:00||3664||3664||3664||3664|0
1746810600000|2025-05-09 17:10:00|3779.5||3779.5||3779.5||3779.5||0
1746811200000|2025-05-09 17:20:00|3777.5|3662|3781.5|3666|3781.5|3666|3777.5|3662|0
1746812400000|2025-05-09 17:40:00|3783.5|3668|3783.5|3668|3783.5|3668|3783.5|3668|0
1746813300000|2025-05-09 17:55:00|3785.5|3670.5|3785.5|3670.5|3785.5|3670.5|3785.5|3670.5|0
1746813900000|2025-05-09 18:05:00|3783.5|3668|3783.5|3668|3783.5|3668|3783.5|3668|0
1746817200000|2025-05-09 19:00:00|3785.5|3670.5|3785.5|3670.5|3785.5|3670.5|3785.5|3670.5|0
1746818400000|2025-05-09 19:20:00|3783.5||3783.5||3783.5||3783.5||0
1746818700000|2025-05-09 19:25:00||3668||3668||3668||3668|0
1746819000000|2025-05-09 19:30:00|3781.5|3666|3781.5|3666|3781.5|3666|3781.5|3666|0
1746819300000|2025-05-09 19:35:00|3783.5|3668|3781.5|3666|3783.5|3668|3781.5|3666|0
1746820200000|2025-05-09 19:50:00|3783.5|3668|3783.5|3668|3783.5|3668|3783.5|3668|0
1747029600000|2025-05-12 06:00:00|3800.3|3721.3|3822.8|3707.3|3822.8|3723.3|3800.3|3704.8|0
1747032900000|2025-05-12 06:55:00|3799.8|3695.8|3763.3|3712.3|3800.8|3712.3|3763.3|3689.8|0
1747033200000|2025-05-12 07:00:00|3764.3|3712.8|3784.8|3765.8|3807.3|3765.8|3764.3|3712.8|0
1747033500000|2025-05-12 07:05:00|3783.8|3766.3|3794.8|3778.3|3794.8|3778.3|3779.8|3766.3|0
1747033800000|2025-05-12 07:10:00|3795.8|3779.3|3808.3|3787.3|3808.3|3788.8|3795.8|3779.3|0
1747034100000|2025-05-12 07:15:00|3807.3|3786.8|3795.3|3776.3|3807.3|3787.3|3793.3|3776.3|0
1747034400000|2025-05-12 07:20:00|3796.3|3775.8|3797.3|3784.8|3799.3|3784.8|3793.8|3775.8|0
1747034700000|2025-05-12 07:25:00|3798.3|3785.8|3798.8|3787.8|3833.3|3787.8|3797.8|3749.8|0
1747035000000|2025-05-12 07:30:00|3798.3||3796.8||3799.8||3796.8||0
1747035300000|2025-05-12 07:35:00|3795.8|3787.3|3794.8|3785.3|3795.8|3787.3|3794.8|3784.8|0
1747035600000|2025-05-12 07:40:00|3793.8|3784.8|3790.8|3780.8|3793.8|3784.8|3789.8|3780.3|0
1747035900000|2025-05-12 07:45:00|3790.3|3780.3|3780.8|3765.8|3793.8|3780.3|3780.8|3746.3|0
1747036200000|2025-05-12 07:50:00|3780.3|3765.3|3768.8|3759.8|3780.3|3765.3|3768.8|3759.3|0
1747036500000|2025-05-12 07:55:00|3767.8|3759.3|3765.8|3754.8|3767.8|3759.3|3763.8|3753.8|0
1747036800000|2025-05-12 08:00:00|3765.3|3753.8|3762.8|3751.8|3765.3|3754.3|3760.8|3751.3|0
1747037100000|2025-05-12 08:05:00|3762.3|3751.3|3757.8|3748.8|3762.3|3751.3|3757.8|3748.3|0
1747037400000|2025-05-12 08:10:00|3758.3|3749.3|3760.8|3749.8|3761.8|3749.8|3757.8|3749.3|0
1747037700000|2025-05-12 08:15:00|3761.3|3750.8|3762.8|3752.8|3765.3|3752.8|3760.8|3750.8|0
1747038000000|2025-05-12 08:20:00|3763.3||3762.8||3763.3||3762.8||0
1747038600000|2025-05-12 08:30:00|3763.3|3753.3|3767.8|3754.8|3767.8|3754.8|3763.3|3753.3|0
1747038900000|2025-05-12 08:35:00|3768.8|3755.3|3771.3|3758.8|3771.8|3758.8|3768.8|3755.3|0
1747039200000|2025-05-12 08:40:00|3771.8|3759.3|3774.8|3762.8|3775.3|3762.8|3771.8|3759.3|0
1747039800000|2025-05-12 08:50:00|3775.3|3763.3|3776.3|3764.8|3776.8|3764.8|3774.8|3763.3|0
1747040400000|2025-05-12 09:00:00|3775.3|3765.3|3777.8|3765.8|3777.8|3765.8|3774.8|3765.3|0
1747040700000|2025-05-12 09:05:00|3778.3||3777.8||3778.3||3777.8||0
1747041000000|2025-05-12 09:10:00|3777.3|3757.8|3783.8|3751.8|3793.3|3757.8|3775.8|3745.3|0
1747041300000|2025-05-12 09:15:00|3788.3|3728.8|3778.8|3766.8|3806.8|3766.8|3778.8|3728.8|0
1747041600000|2025-05-12 09:20:00|3779.3|3767.8|3782.3|3770.8|3782.8|3770.8|3779.3|3767.8|0
1747041900000|2025-05-12 09:25:00|3782.8|3771.3|3786.8|3774.8|3787.3|3774.8|3782.8|3771.3|8
1747042200000|2025-05-12 09:30:00|3787.3|3775.8|3789.8|3777.8|3790.3|3777.8|3786.8|3775.8|2
1747042500000|2025-05-12 09:35:00|3788.8||3787.8||3788.8||3787.8||0
1747042800000|2025-05-12 09:40:00|3788.3|3778.3|3790.8|3778.8|3791.3|3778.8|3788.3|3778.3|0
1747043100000|2025-05-12 09:45:00|3790.3||3789.8||3790.3||3789.8||0
1747043700000|2025-05-12 09:55:00|3789.3|3778.3|3787.8|3778.8|3789.3|3778.8|3787.8|3778.3|0
1747044000000|2025-05-12 10:00:00|3786.8|3778.3|3780.8|3771.8|3786.8|3778.8|3780.8|3771.3|0
1747044300000|2025-05-12 10:05:00|3779.8|3771.3|3779.8|3770.8|3779.8|3771.3|3779.8|3770.3|0
1747044600000|2025-05-12 10:10:00|3779.3|3770.3|3778.8|3769.8|3779.3|3770.3|3778.8|3769.8|0
1747044900000|2025-05-12 10:15:00|3777.8|3769.3|3776.8|3768.3|3777.8|3769.3|3776.8|3768.3|10
1747045200000|2025-05-12 10:20:00|3775.8|3767.8|3770.8|3762.8|3775.8|3767.8|3770.8|3762.3|0
1747045500000|2025-05-12 10:25:00|3771.3||3771.8||3771.8||3770.8||0
1747045800000|2025-05-12 10:30:00|3772.3||3772.8||3772.8||3772.3||0
1747046400000|2025-05-12 10:40:00|3772.3||3770.8||3772.8||3770.8||0
1747046700000|2025-05-12 10:45:00|3769.3|3762.3|3769.8|3759.3|3769.8|3762.8|3767.3|3758.8|0
1747047000000|2025-05-12 10:50:00|3770.3|3759.8|3772.8|3760.3|3772.8|3760.3|3770.3|3759.8|0
1747047300000|2025-05-12 10:55:00|3772.3||3771.8||3772.3||3771.8||0
1747047600000|2025-05-12 11:00:00|3789.3|3756.3|3774.3|3761.3|3789.3|3761.3|3772.3|3740.3|0
1747047900000|2025-05-12 11:05:00|3773.8|3761.8|3773.3|3762.3|3773.8|3762.3|3773.3|3761.8|0
1747048200000|2025-05-12 11:10:00|3772.8|3761.8|3765.8|3758.3|3772.8|3761.8|3765.8|3757.8|0
1747048500000|2025-05-12 11:15:00|3766.3||3766.8||3767.8||3766.3||0
1747048800000|2025-05-12 11:20:00|3767.3||3767.8||3767.8||3766.8||0
1747049100000|2025-05-12 11:25:00|3768.3||3768.8||3769.3||3768.3||0
1747049400000|2025-05-12 11:30:00|3768.3|3757.8|3762.8|3755.8|3768.3|3757.8|3762.8|3755.3|28
1747049700000|2025-05-12 11:35:00|3763.3|3756.8|3773.3|3761.8|3773.3|3761.8|3763.3|3756.8|3
1747050000000|2025-05-12 11:40:00|3773.8|3762.3|3773.3|3762.8|3773.8|3762.8|3773.3|3762.3|0
1747050300000|2025-05-12 11:45:00|3772.8|3760.8|3769.8|3760.8|3772.8|3760.8|3769.8|3760.8|0
1747050600000|2025-05-12 11:50:00|3770.3|3760.3|3768.8|3760.8|3770.3|3760.8|3768.8|3760.3|0
1747050900000|2025-05-12 11:55:00|3769.3||3769.8||3770.3||3769.3||0
1747051200000|2025-05-12 12:00:00|3770.3|3762.8|3774.3|3762.8|3774.3|3762.8|3770.3|3762.8|0
1747051500000|2025-05-12 12:05:00|3774.8|3763.8|3775.3|3763.8|3775.3|3763.8|3774.3|3763.8|0
1747051800000|2025-05-12 12:10:00|3775.8|3765.3|3780.3|3768.8|3780.8|3768.8|3775.8|3765.3|0
1747052100000|2025-05-12 12:15:00|3780.8|3769.3|3781.3|3770.8|3781.8|3770.8|3780.3|3769.3|0
1747052400000|2025-05-12 12:20:00|3781.8|3771.3|3782.3|3771.8|3782.8|3771.8|3781.8|3771.3|0
1747053000000|2025-05-12 12:30:00|3782.8|3772.3|3783.8|3772.8|3784.3|3772.8|3782.8|3772.3|0
1747053300000|2025-05-12 12:35:00|3784.3||3782.8||3784.3||3782.8||0
1747053600000|2025-05-12 12:40:00|3782.3||3780.8||3782.3||3780.8||0
1747053900000|2025-05-12 12:45:00|3780.3|3772.3|3775.8|3767.8|3780.3|3772.3|3775.8|3767.3|0
1747054200000|2025-05-12 12:50:00|3774.8|3767.3|3775.3|3767.8|3775.3|3767.8|3774.8|3767.3|0
1747054500000|2025-05-12 12:55:00|3775.8|3767.3|3775.8|3766.3|3775.8|3767.3|3775.8|3766.3|0
1747054800000|2025-05-12 13:00:00|3775.3|3765.8|3773.8|3765.8|3775.3|3766.3|3773.8|3765.8|0
1747055100000|2025-05-12 13:05:00|3772.8|3765.3|3769.8|3761.8|3772.8|3765.3|3769.8|3761.3|0
1747055400000|2025-05-12 13:10:00|3770.3||3771.8||3772.3||3770.3||0
1747055700000|2025-05-12 13:15:00|3771.3|3761.3|3767.8|3760.3|3771.3|3761.3|3767.8|3759.8|0
1747056000000|2025-05-12 13:20:00|3768.3|3759.8|3768.8|3759.3|3769.8|3759.8|3766.8|3758.8|0
1747056300000|2025-05-12 13:25:00|3768.3|3758.8|3765.8|3758.3|3768.3|3759.3|3765.8|3757.8|0
1747056600000|2025-05-12 13:30:00|3766.3|3757.8|3762.3|3752.3|3766.3|3757.8|3760.8|3751.3|0
1747056900000|2025-05-12 13:35:00|3761.8|3751.3|3760.8|3750.3|3762.3|3751.8|3757.8|3749.8|0
1747057200000|2025-05-12 13:40:00|3760.3|3749.8|3757.8|3749.8|3760.3|3749.8|3757.8|3749.3|0
1747057500000|2025-05-12 13:45:00|3756.8|3749.3|3754.8|3747.8|3756.8|3749.8|3754.8|3747.3|0
1747057800000|2025-05-12 13:50:00|3755.3|3748.3|3760.8|3748.8|3761.3|3748.8|3755.3|3748.3|0
1747058100000|2025-05-12 13:55:00|3760.3|3744.3|3757.8|3746.3|3783.8|3746.3|3757.8|3708.8|0
1747058400000|2025-05-12 14:00:00|3758.3|3747.3|3763.8|3752.3|3764.3|3752.3|3757.8|3747.3|0
1747058700000|2025-05-12 14:05:00|3764.3|3752.8|3768.3|3756.8|3768.8|3756.8|3764.3|3752.8|0
1747059000000|2025-05-12 14:10:00|3767.3||3765.8||3767.3||3764.8||0
1747059300000|2025-05-12 14:15:00|3766.3|3756.3|3764.8|3755.8|3767.3|3756.3|3764.8|3755.8|0
1747059600000|2025-05-12 14:20:00|3764.3|3755.3|3762.3|3751.3|3764.3|3755.3|3758.3|3749.3|0
1747059900000|2025-05-12 14:25:00|3761.3|3750.8|3754.8|3746.3|3761.3|3750.8|3754.8|3746.3|0
1747060200000|2025-05-12 14:30:00|3753.8|3745.8|3745.8|3734.8|3753.8|3745.8|3740.8|3730.8|0
1747060500000|2025-05-12 14:35:00|3745.3|3735.3|3748.8|3735.8|3748.8|3735.8|3744.8|3735.3|0
1747060800000|2025-05-12 14:40:00|3749.3|3736.3|3755.3|3743.8|3755.8|3743.8|3748.8|3736.3|0
1747061100000|2025-05-12 14:45:00|3755.8|3744.3|3759.8|3747.3|3759.8|3747.3|3755.8|3744.3|0
1747061400000|2025-05-12 14:50:00|3760.3|3747.8|3764.8|3752.3|3764.8|3752.3|3759.8|3747.8|0
1747061700000|2025-05-12 14:55:00|3765.3|3753.8|3765.8|3754.8|3767.3|3754.8|3765.3|3753.8|0
1747062000000|2025-05-12 15:00:00|3765.3||3764.8||3765.3||3764.8||0
1747062600000|2025-05-12 15:10:00|3765.3|3755.3|3772.3|3760.8|3772.8|3760.8|3765.3|3755.3|0
1747063200000|2025-05-12 15:20:00|3771.8||3771.3||3771.8||3771.3||0
1747063500000|2025-05-12 15:25:00|3771.8|3761.3|3773.8|3761.8|3774.3|3761.8|3771.8|3761.3|0
1747063800000|2025-05-12 15:30:00|3778.3|3756.3|3783.3|3758.3|3783.8|3758.3|3778.3|3756.3|0
1747064100000|2025-05-12 15:35:00|3788.3|3759.3|3788.3|3757.8|3788.3|3759.3|3784.3|3756.3|0
1747064400000|2025-05-12 15:40:00|3786.8|3756.3|3786.3|3755.8|3786.8|3757.3|3786.3|3738.3|0
1747064700000|2025-05-12 15:45:00|3784.3|3755.3|3783.8|3753.3|3784.3|3755.8|3783.8|3738.3|0
1747065000000|2025-05-12 15:50:00|3784.3|3709.3|3842.3|3688.8|3842.3|3709.3|3784.3|3688.8|0
1747065300000|2025-05-12 15:55:00|3812.3|3712.3|3777.8|3737.8|3812.3|3737.8|3777.8|3712.3|0
1747065600000|2025-05-12 16:00:00|3778.3||3787.8||3795.3||3777.8||0
1747065900000|2025-05-12 16:05:00|3791.8|3755.3|3794.8|3749.3|3794.8|3755.3|3791.8|3749.3|0
1747066200000|2025-05-12 16:10:00|3812.3|3743.3|3812.3|3743.3|3812.3|3755.3|3812.3|3743.3|0
1747116000000|2025-05-13 06:00:00|3812.6|3743.6|3812.6|3743.6|3812.6|3743.6|3812.6|3743.6|0
1747119300000|2025-05-13 06:55:00|3827.6|3750.1|3827.6|3784.1|3834.1|3784.1|3816.1|3750.1|0
1747119600000|2025-05-13 07:00:00|3827.1|3779.6|3789.1|3778.6|3827.1|3779.6|3789.1|3777.6|0
1747119900000|2025-05-13 07:05:00|3788.6|3777.6|3794.6|3781.1|3797.1|3781.1|3786.1|3775.6|0
1747120200000|2025-05-13 07:10:00|3795.6|3781.6|3800.1|3788.1|3800.6|3788.1|3795.6|3781.6|0
1747120500000|2025-05-13 07:15:00|3799.6||3798.6||3799.6||3797.6||0
1747120800000|2025-05-13 07:20:00|3798.1|3784.1|3790.1|3781.1|3798.1|3784.1|3790.1|3781.1|2
1747121100000|2025-05-13 07:25:00|3789.1|3780.1|3789.1|3779.6|3789.1|3780.6|3788.1|3779.1|0
1747121400000|2025-05-13 07:30:00|3789.6||3789.1||3789.6||3789.1||0
1747121700000|2025-05-13 07:35:00|3789.6||3788.1||3790.1||3788.1||0
1747122000000|2025-05-13 07:40:00|3788.6||3790.1||3790.1||3788.6||0
1747122300000|2025-05-13 07:45:00|3789.6||3789.1||3789.6||3789.1||0
1747122900000|2025-05-13 07:55:00|3789.6||3789.1||3789.6||3789.1||0
1747123200000|2025-05-13 08:00:00|3789.6|3780.6|3790.1|3780.6|3791.1|3780.6|3789.6|3780.6|0
1747123500000|2025-05-13 08:05:00|3789.6|3780.1|3784.1|3775.6|3789.6|3780.6|3784.1|3775.1|0
1747123800000|2025-05-13 08:10:00|3783.1|3775.1|3782.1|3774.1|3783.1|3775.6|3782.1|3773.6|0
1747124100000|2025-05-13 08:15:00|3782.6||3785.1||3785.1||3782.6||0
1747124400000|2025-05-13 08:20:00|3785.6|3774.6|3790.1|3778.1|3790.1|3778.1|3785.6|3774.6|0
1747124700000|2025-05-13 08:25:00|3789.6||3788.6||3789.6||3788.6||0
1747125000000|2025-05-13 08:30:00|3789.1||3790.1||3790.1||3789.1||0
1747125300000|2025-05-13 08:35:00|3790.6|3779.6|3791.1|3779.6|3791.6|3779.6|3790.6|3779.6|0
1747125600000|2025-05-13 08:40:00|3790.6||3788.6||3790.6||3788.6||0
1747125900000|2025-05-13 08:45:00|3788.1|3779.1|3787.6|3778.1|3788.1|3779.6|3787.6|3778.1|0
1747126500000|2025-05-13 08:55:00|3787.1|3777.6|3789.1|3777.1|3789.1|3777.6|3786.6|3777.1|0
1747126800000|2025-05-13 09:00:00|3788.6|3776.6|3788.6|3777.1|3788.6|3777.1|3787.6|3776.6|0
1747127100000|2025-05-13 09:05:00|3789.1|3777.6|3791.1|3780.1|3791.6|3780.1|3789.1|3777.6|0
1747127700000|2025-05-13 09:15:00|3791.6|3781.1|3792.1|3781.1|3792.1|3781.1|3791.6|3781.1|0
1747128000000|2025-05-13 09:20:00|3792.6|3782.1|3793.1|3782.1|3793.1|3782.1|3792.6|3782.1|0
1747128300000|2025-05-13 09:25:00|3793.6|3782.6|3793.1|3783.1|3793.6|3783.1|3793.1|3782.6|0
1747128900000|2025-05-13 09:35:00|3792.6||3792.1||3792.6||3792.1||0
1747129200000|2025-05-13 09:40:00|3791.6||3791.1||3791.6||3791.1||0
1747129500000|2025-05-13 09:45:00||3782.6||3782.1||3782.6||3781.6|0
1747129800000|2025-05-13 09:50:00|3790.1|3781.6|3789.1|3781.1|3790.1|3782.1|3789.1|3781.1|0
1747130100000|2025-05-13 09:55:00|3789.6||3792.6||3792.6||3789.6||0
1747130400000|2025-05-13 10:00:00|3793.1|3782.1|3793.1|3782.1|3793.1|3782.1|3793.1|3782.1|0
1747130700000|2025-05-13 10:05:00|3792.6||3791.1||3792.6||3791.1||0
1747131300000|2025-05-13 10:15:00|3793.1|3778.1|3792.6|3778.6|3793.1|3778.6|3792.6|3777.1|0
1747131600000|2025-05-13 10:20:00||3779.1||3779.6||3779.6||3779.1|0
1747131900000|2025-05-13 10:25:00|3792.1||3791.6||3792.1||3791.6||0
1747132200000|2025-05-13 10:30:00|3792.1|3780.1|3791.6|3780.6|3792.1|3780.6|3791.6|3780.1|0
1747133400000|2025-05-13 10:50:00|3791.1||3790.6||3791.1||3790.6||0
1747133700000|2025-05-13 10:55:00|3789.6|3780.1|3789.1|3780.6|3789.6|3780.6|3789.1|3780.1|0
1747134000000|2025-05-13 11:00:00|3793.6|3774.6|3789.6|3777.1|3794.6|3777.1|3789.6|3755.6|0
1747134300000|2025-05-13 11:05:00||3777.6||3778.1||3778.1||3777.6|0
1747134900000|2025-05-13 11:15:00|3790.6|3778.6|3790.6|3779.6|3790.6|3779.6|3790.6|3778.6|0
1747135200000|2025-05-13 11:20:00|3791.6|3780.1|3791.6|3780.6|3791.6|3780.6|3791.6|3780.1|0
1747135800000|2025-05-13 11:30:00|3792.6|3781.6|3793.1|3782.6|3793.6|3782.6|3792.1|3781.6|0
1747136700000|2025-05-13 11:45:00|3792.1|3782.1|3791.6|3782.1|3792.1|3782.1|3791.6|3782.1|0
1747137000000|2025-05-13 11:50:00|3790.6|3781.6|3789.1|3779.6|3790.6|3781.6|3789.1|3779.6|0
1747137600000|2025-05-13 12:00:00|3788.6|3779.1|3786.1|3778.1|3788.6|3779.6|3786.1|3778.1|0
1747137900000|2025-05-13 12:05:00|3786.6||3788.1||3788.1||3786.6||0
1747138200000|2025-05-13 12:10:00|3788.6||3790.1||3790.1||3788.6||0
1747139100000|2025-05-13 12:25:00|3790.6||3792.1||3792.1||3790.6||0
1747139400000|2025-05-13 12:30:00|3792.6|3778.6|3795.1|3784.1|3795.6|3784.1|3792.6|3778.6|0
1747139700000|2025-05-13 12:35:00|3795.6|3784.6|3797.1|3786.6|3797.6|3786.6|3795.1|3784.6|0
1747140300000|2025-05-13 12:45:00|3796.6|3786.1|3794.1|3785.6|3796.6|3786.1|3794.1|3785.6|0
1747140600000|2025-05-13 12:50:00||3785.1||3785.6||3785.6||3785.1|0
1747140900000|2025-05-13 12:55:00|3793.6|3785.1|3790.1|3781.1|3793.6|3785.1|3790.1|3781.1|0
1747141200000|2025-05-13 13:00:00|3790.6||3790.1||3790.6||3790.1||0
1747141800000|2025-05-13 13:10:00|3790.6||3790.1||3790.6||3790.1||0
1747142400000|2025-05-13 13:20:00|3789.6||3789.1||3789.6||3789.1||0
1747142700000|2025-05-13 13:25:00||3780.6||3780.1||3780.6||3780.1|0
1747143000000|2025-05-13 13:30:00|3788.1|3779.6|3785.1|3776.6|3788.1|3780.1|3785.1|3776.1|0
1747143600000|2025-05-13 13:40:00|3785.6||3785.6||3785.6||3785.1||0
1747143900000|2025-05-13 13:45:00|3786.1||3785.1||3787.1||3785.1||0
1747144200000|2025-05-13 13:50:00|3785.6|3777.1|3788.1|3777.6|3788.6|3777.6|3785.6|3777.1|0
1747144500000|2025-05-13 13:55:00|3788.6|3778.6|3794.1|3783.6|3794.1|3783.6|3788.6|3778.6|0
1747145100000|2025-05-13 14:05:00|3793.6|3783.1|3791.6|3783.6|3793.6|3783.6|3791.6|3783.1|0
1747145400000|2025-05-13 14:10:00|3792.1|3784.6|3794.6|3784.6|3794.6|3784.6|3791.6|3784.6|0
1747145700000|2025-05-13 14:15:00|3795.1|3785.6|3795.1|3786.6|3797.6|3786.6|3795.1|3785.6|0
1747146000000|2025-05-13 14:20:00|3794.6|3786.1|3793.1|3784.6|3794.6|3786.1|3793.1|3784.6|0
1747146300000|2025-05-13 14:25:00|3792.6|3784.1|3790.6|3782.6|3792.6|3784.1|3790.6|3782.6|0
1747146600000|2025-05-13 14:30:00|3790.1|3782.1|3790.6|3782.1|3791.1|3782.1|3790.1|3781.6|14
1747146900000|2025-05-13 14:35:00|3791.1||3791.6||3791.6||3790.6||0
1747147500000|2025-05-13 14:45:00|3792.1|3782.6|3792.1|3783.1|3793.6|3783.1|3792.1|3782.6|0
1747147800000|2025-05-13 14:50:00|3792.6||3794.1||3794.1||3792.6||0
1747148100000|2025-05-13 14:55:00|3794.6|3784.6|3796.1|3784.6|3796.6|3784.6|3794.6|3784.6|0
1747148400000|2025-05-13 15:00:00|3796.6|3785.1|3797.1|3785.6|3797.6|3785.6|3796.6|3785.1|0
1747149000000|2025-05-13 15:10:00|3797.6|3786.1|3798.6|3787.6|3799.1|3787.6|3797.6|3786.1|0
1747149600000|2025-05-13 15:20:00||3792.1||3794.1||3795.1||3792.1|1
1747149900000|2025-05-13 15:25:00|3799.1|3794.6|3798.6|3794.6|3799.1|3794.6|3798.6|3794.6|0
1747150200000|2025-05-13 15:30:00|3803.6|3784.1|3807.1|3785.6|3819.6|3787.6|3803.6|3762.6|0
1747150500000|2025-05-13 15:35:00|3809.6|3782.6|3809.6|3784.1|3811.6|3784.1|3808.6|3782.6|0
1747150800000|2025-05-13 15:40:00|3809.1||3807.1||3809.6||3807.1||0
1747151100000|2025-05-13 15:45:00|3809.1|3769.1|3809.1|3779.1|3815.1|3783.1|3807.1|3769.1|50
1747151400000|2025-05-13 15:50:00|3808.6|3780.1|3852.6|3735.1|3854.6|3780.1|3807.1|3735.1|0
1747151700000|2025-05-13 15:55:00|3842.6|3740.6|3805.1|3780.6|3842.6|3780.6|3805.1|3740.6|0
1747152000000|2025-05-13 16:00:00|3804.6|3779.1|3803.6|3779.1|3805.1|3779.1|3803.1|3779.1|0
1747152300000|2025-05-13 16:05:00|3815.6|3763.6|3809.6|3771.6|3815.6|3778.6|3803.1|3759.6|0
1747152600000|2025-05-13 16:10:00|3809.1|3772.1|3852.6|3735.1|3852.6|3779.1|3803.1|3735.1|0
1747152900000|2025-05-13 16:15:00|3850.6|3733.1|3850.6|3733.1|3850.6|3733.1|3850.6|3733.1|0
1747153500000|2025-05-13 16:25:00|3852.6|3735.1|3852.6|3735.1|3852.6|3735.1|3852.6|3735.1|0
1747154100000|2025-05-13 16:35:00|3854.6|3737.1|3854.6|3737.1|3854.6|3737.1|3854.6|3737.1|0
1747157400000|2025-05-13 17:30:00|3856.6|3739.1|3856.6|3739.1|3856.6|3739.1|3856.6|3739.1|0
1747158600000|2025-05-13 17:50:00|3854.6||3854.6||3854.6||3854.6||0
1747158900000|2025-05-13 17:55:00||3737.1||3737.1||3737.1||3737.1|0
1747159200000|2025-05-13 18:00:00|3852.6|3735.1|3852.6|3735.1|3852.6|3735.1|3852.6|3735.1|0
1747159500000|2025-05-13 18:05:00|3854.6|3737.1|3854.6|3737.1|3854.6|3737.1|3854.6|3737.1|0
1747159800000|2025-05-13 18:10:00|3852.6||3854.6||3854.6||3852.6||0
1747160700000|2025-05-13 18:25:00|3852.6|3735.1|3852.6|3735.1|3852.6|3735.1|3852.6|3735.1|0
1747162500000|2025-05-13 18:55:00|3854.6|3737.1|3854.6|3737.1|3854.6|3737.1|3854.6|3737.1|0
1747165500000|2025-05-13 19:45:00|3852.6|3735.1|3852.6|3735.1|3852.6|3735.1|3852.6|3735.1|0
1747165800000|2025-05-13 19:50:00|3850.6|3737.1|3852.6|3734.6|3852.6|3737.1|3850.6|3732.6|0
1747166100000|2025-05-13 19:55:00|3850.6|3732.6|3848.1|3730.1|3850.6|3732.6|3848.1|3730.1|0
1747202400000|2025-05-14 06:00:00|3824.6|3762.1|3850.1|3732.6|3850.1|3762.1|3822.1|3732.6|0
1747205400000|2025-05-14 06:50:00|3855.1|3703.6|3855.1|3710.6|3855.1|3710.6|3855.1|3703.6|0
1747205700000|2025-05-14 06:55:00|3848.6|3716.6|3808.6|3781.1|3855.1|3781.1|3803.1|3709.1|0
1747206000000|2025-05-14 07:00:00|3807.6|3777.6|3809.6|3792.6|3827.6|3792.6|3806.1|3764.1|0
1747206300000|2025-05-14 07:05:00|3810.6|3794.6|3810.6|3798.1|3813.6|3798.1|3810.6|3794.6|0
1747206600000|2025-05-14 07:10:00|3810.1||3809.6||3810.1||3809.6||0
1747206900000|2025-05-14 07:15:00|3812.1|3794.6|3809.1|3793.6|3812.1|3794.6|3808.6|3784.6|0
1747207200000|2025-05-14 07:20:00|3808.6|3794.6|3803.1|3795.1|3808.6|3795.1|3803.1|3794.6|0
1747207500000|2025-05-14 07:25:00|3803.6|3794.6|3800.1|3791.6|3803.6|3794.6|3800.1|3791.1|0
1747207800000|2025-05-14 07:30:00|3800.6||3801.1||3801.1||3800.1||0
1747208100000|2025-05-14 07:35:00|3801.6|3791.1|3795.1|3786.6|3802.1|3791.1|3795.1|3786.6|0
1747208400000|2025-05-14 07:40:00|3794.1|3787.1|3794.1|3786.1|3794.6|3787.1|3794.1|3785.6|0
1747208700000|2025-05-14 07:45:00|3794.6|3785.6|3792.1|3784.6|3794.6|3785.6|3792.1|3784.1|0
1747209000000|2025-05-14 07:50:00|3792.6||3796.1||3796.1||3792.6||0
1747209300000|2025-05-14 07:55:00|3795.6||3795.1||3795.6||3795.1||0
1747209600000|2025-05-14 08:00:00|3794.6|3784.1|3792.1|3783.6|3794.6|3784.1|3792.1|3783.1|0
1747209900000|2025-05-14 08:05:00|3791.1|3783.1|3785.1|3777.1|3791.1|3783.6|3785.1|3776.6|0
1747210200000|2025-05-14 08:10:00|3785.6|3776.6|3785.6|3777.1|3785.6|3777.1|3785.6|3776.6|0
1747210500000|2025-05-14 08:15:00|3785.1||3785.1||3785.6||3785.1||0
1747210800000|2025-05-14 08:20:00|3785.6||3787.1||3787.1||3785.6||0
1747211100000|2025-05-14 08:25:00|3787.6||3788.1||3788.1||3787.1||0
1747211400000|2025-05-14 08:30:00|3788.6||3789.1||3789.1||3788.1||0
1747211700000|2025-05-14 08:35:00|3789.6|3778.1|3790.1|3778.1|3790.6|3778.1|3789.6|3778.1|0
1747212000000|2025-05-14 08:40:00|3790.6||3791.1||3791.1||3790.6||0
1747212300000|2025-05-14 08:45:00|3790.6||3788.1||3790.6||3788.1||0
1747212900000|2025-05-14 08:55:00|3787.6||3786.1||3787.6||3786.1||0
1747213200000|2025-05-14 09:00:00|3785.1|3777.6|3782.1|3773.6|3785.1|3777.6|3782.1|3773.6|0
1747213500000|2025-05-14 09:05:00|3781.6|3773.1|3778.1|3769.6|3781.6|3773.6|3778.1|3769.6|0
1747213800000|2025-05-14 09:10:00|3777.6|3770.1|3774.6|3766.1|3777.6|3770.1|3774.1|3765.6|0
1747214100000|2025-05-14 09:15:00|3775.1||3778.1||3778.6||3775.1||0
1747214400000|2025-05-14 09:20:00|3778.6|3766.6|3780.1|3767.1|3780.1|3767.1|3778.6|3766.6|0
1747214700000|2025-05-14 09:25:00|3784.1|3767.6|3783.1|3772.1|3785.1|3772.1|3783.1|3767.6|0
1747215600000|2025-05-14 09:40:00|3784.6|3767.6|3785.1|3770.1|3785.6|3770.1|3784.6|3767.6|0
1747215900000|2025-05-14 09:45:00||3770.6||3772.1||3772.1||3770.6|0
1747216200000|2025-05-14 09:50:00|3784.6||3784.1||3784.6||3784.1||0
1747216800000|2025-05-14 10:00:00|3783.6||3783.1||3783.6||3783.1||0
1747217100000|2025-05-14 10:05:00|3782.6||3782.1||3782.6||3782.1||0
1747217700000|2025-05-14 10:15:00|3781.6||3781.1||3781.6||3781.1||0
1747218000000|2025-05-14 10:20:00|3781.6||3781.6||3781.6||3781.1||0
1747218300000|2025-05-14 10:25:00|3781.1||3783.1||3783.6||3781.1||0
1747218600000|2025-05-14 10:30:00|3783.6||3784.1||3784.1||3783.6||0
1747218900000|2025-05-14 10:35:00|3784.6|3772.6|3785.1|3773.1|3785.1|3773.1|3784.6|3772.6|0
1747219500000|2025-05-14 10:45:00|3785.6|3774.1|3785.6|3774.1|3786.1|3774.1|3785.6|3774.1|0
1747219800000|2025-05-14 10:50:00|3786.1||3786.6||3786.6||3785.6||0
1747220100000|2025-05-14 10:55:00|3787.1|3774.6|3788.1|3776.1|3788.6|3776.1|3786.6|3774.6|0
1747220400000|2025-05-14 11:00:00|3806.6|3775.6|3793.1|3778.1|3806.6|3778.1|3792.6|3757.6|0
1747220700000|2025-05-14 11:05:00|3792.6||3792.1||3792.6||3792.1||0
1747221000000|2025-05-14 11:10:00||3778.6||3779.1||3779.1||3778.6|0
1747221300000|2025-05-14 11:15:00|3792.6|3779.6|3793.1|3781.1|3793.1|3781.1|3792.1|3779.6|0
1747221600000|2025-05-14 11:20:00|3793.6||3793.1||3793.6||3793.1||0
1747222200000|2025-05-14 11:30:00|3793.6|3782.1|3793.6|3782.1|3794.1|3782.1|3793.1|3782.1|0
1747222500000|2025-05-14 11:35:00|3794.1||3794.1||3794.1||3794.1||0
1747222800000|2025-05-14 11:40:00|3793.6||3793.6||3794.1||3793.6||0
1747224000000|2025-05-14 12:00:00|3792.6|3781.6|3790.1|3782.1|3792.6|3782.1|3790.1|3781.6|0
1747224300000|2025-05-14 12:05:00|3790.6||3793.6||3793.6||3790.6||0
1747224600000|2025-05-14 12:10:00|3794.1||3794.1||3794.6||3794.1||0
1747224900000|2025-05-14 12:15:00|3794.6|3782.6|3794.6|3783.1|3795.1|3783.1|3794.1|3782.6|0
1747225200000|2025-05-14 12:20:00|3795.1||3795.1||3795.6||3794.6||0
1747225800000|2025-05-14 12:30:00|3795.6|3783.6|3796.1|3784.1|3796.1|3784.1|3795.6|3783.6|0
1747226100000|2025-05-14 12:35:00|3795.6||3796.1||3796.1||3795.6||0
1747226400000|2025-05-14 12:40:00|3796.6|3784.6|3798.1|3786.1|3798.6|3786.1|3796.1|3784.6|0
1747227000000|2025-05-14 12:50:00|3797.6||3797.1||3797.6||3797.1||0
1747227600000|2025-05-14 13:00:00|3796.6|3785.6|3794.1|3785.1|3796.6|3785.6|3794.1|3784.6|0
1747227900000|2025-05-14 13:05:00|3793.6|3784.6|3793.1|3784.1|3793.6|3785.1|3793.1|3784.1|0
1747228500000|2025-05-14 13:15:00|3795.6|3779.1|3795.6|3779.1|3795.6|3779.1|3795.6|3779.1|0
1747228800000|2025-05-14 13:20:00|3795.1|3779.6|3792.1|3779.6|3795.1|3779.6|3792.1|3779.6|0
1747229100000|2025-05-14 13:25:00|3791.6||3790.1||3791.6||3790.1||0
1747229400000|2025-05-14 13:30:00|3789.6|3779.1|3784.1|3774.6|3789.6|3779.6|3784.1|3774.1|0
1747229700000|2025-05-14 13:35:00|3783.1|3774.1|3783.1|3774.6|3783.1|3774.6|3783.1|3774.1|0
1747230000000|2025-05-14 13:40:00|3782.6|3774.1|3780.1|3770.6|3782.6|3774.1|3780.1|3770.6|0
1747230300000|2025-05-14 13:45:00|3779.6|3771.1|3775.1|3766.6|3779.6|3771.1|3775.1|3766.1|0
1747230600000|2025-05-14 13:50:00|3774.1|3766.1|3774.1|3765.6|3774.1|3766.6|3774.1|3765.1|0
1747230900000|2025-05-14 13:55:00|3774.6||3776.1||3776.1||3774.6||0
1747231200000|2025-05-14 14:00:00|3776.6||3776.6||3776.6||3776.1||0
1747231500000|2025-05-14 14:05:00|3777.1||3777.1||3777.6||3777.1||0
1747231800000|2025-05-14 14:10:00|3776.6|3765.1|3774.1|3764.1|3776.6|3765.1|3774.1|3763.6|0
1747232100000|2025-05-14 14:15:00|3773.6|3763.6|3770.1|3761.1|3773.6|3763.6|3770.1|3761.1|0
1747232400000|2025-05-14 14:20:00|3769.1|3760.6|3767.1|3758.1|3769.1|3761.1|3767.1|3757.6|0
1747232700000|2025-05-14 14:25:00|3767.6||3767.1||3767.6||3767.1||0
1747233000000|2025-05-14 14:30:00|3767.6||3768.6||3768.6||3767.1||0
1747233300000|2025-05-14 14:35:00|3769.1||3769.1||3769.6||3769.1||0
1747234800000|2025-05-14 15:00:00|3768.6|3757.6|3761.1|3752.6|3768.6|3758.1|3761.1|3752.1|0
1747235100000|2025-05-14 15:05:00||3752.1||3752.1||3752.1||3751.6|0
1747235400000|2025-05-14 15:10:00|3760.1|3751.6|3760.1|3751.1|3760.1|3751.6|3760.1|3750.6|0
1747235700000|2025-05-14 15:15:00|3764.1|3747.6|3762.1|3747.1|3764.1|3747.6|3762.1|3746.6|0
1747236000000|2025-05-14 15:20:00||3747.6||3750.1||3750.1||3747.6|0
1747236300000|2025-05-14 15:25:00|3762.6|3750.6|3763.1|3751.1|3763.1|3751.1|3762.1|3750.6|0
1747236600000|2025-05-14 15:30:00|3766.6|3749.6|3769.1|3750.6|3769.1|3751.6|3764.6|3748.1|0
1747236900000|2025-05-14 15:35:00|3774.1|3749.1|3772.1|3746.1|3784.6|3749.1|3769.6|3728.6|0
1747237200000|2025-05-14 15:40:00|3779.6|3749.6|3770.1|3737.1|3788.1|3749.6|3770.1|3729.6|0
1747237500000|2025-05-14 15:45:00|3778.1|3737.6|3786.1|3747.6|3786.1|3748.1|3769.1|3732.1|0
1747237800000|2025-05-14 15:50:00|3836.6|3683.1|3769.1|3745.6|3836.6|3746.6|3769.1|3683.1|0
1747238100000|2025-05-14 15:55:00|3775.1|3735.1|3770.1|3737.1|3784.6|3746.6|3768.6|3731.1|0
1747238400000|2025-05-14 16:00:00|3776.6|3743.6|3778.1|3750.1|3784.1|3750.1|3769.1|3729.6|0
1747238700000|2025-05-14 16:05:00|3773.6|3732.1|3836.6|3683.1|3836.6|3750.1|3770.6|3683.1|0
1747288800000|2025-05-15 06:00:00|3836.6|3683.1|3836.6|3683.1|3836.6|3683.1|3836.6|3683.1|0
1747292100000|2025-05-15 06:55:00|3776.1|3689.6|3769.1|3726.6|3776.1|3726.6|3744.6|3683.6|0
1747292400000|2025-05-15 07:00:00|3768.1|3727.6|3763.1|3751.1|3772.6|3751.1|3753.1|3717.6|0
1747292700000|2025-05-15 07:05:00|3762.6||3762.1||3762.6||3761.1||0
1747293000000|2025-05-15 07:10:00|3761.6|3750.1|3755.1|3746.1|3761.6|3750.1|3755.1|3746.1|0
1747293300000|2025-05-15 07:15:00|3754.1|3745.1|3751.1|3742.6|3754.1|3745.6|3751.1|3742.1|0
1747293600000|2025-05-15 07:20:00|3751.6|3743.6|3760.1|3748.1|3760.1|3748.1|3751.1|3743.6|0
1747294200000|2025-05-15 07:30:00|3760.6|3748.6|3763.1|3751.1|3763.1|3751.1|3760.6|3748.6|0
1747294500000|2025-05-15 07:35:00|3764.1|3751.6|3765.1|3754.1|3766.6|3754.1|3763.6|3751.6|0
1747294800000|2025-05-15 07:40:00|3764.6|3753.6|3763.1|3753.1|3764.6|3753.6|3763.1|3753.1|0
1747295100000|2025-05-15 07:45:00|3762.6||3762.1||3762.6||3762.1||0
1747295400000|2025-05-15 07:50:00|3762.6|3752.6|3761.1|3751.6|3762.6|3752.6|3761.1|3751.6|0
1747295700000|2025-05-15 07:55:00|3760.6|3752.1|3758.1|3749.1|3760.6|3752.1|3758.1|3748.6|0
1747296000000|2025-05-15 08:00:00|3758.6|3748.6|3759.6|3749.1|3759.6|3749.1|3758.6|3748.6|0
1747296300000|2025-05-15 08:05:00|3759.1||3760.1||3760.1||3759.1||0
1747296600000|2025-05-15 08:10:00|3760.6||3761.1||3761.1||3760.1||0
1747296900000|2025-05-15 08:15:00|3761.6|3749.6|3762.1|3751.1|3762.1|3751.1|3761.6|3749.6|0
1747297500000|2025-05-15 08:25:00|3765.6|3748.6|3764.1|3751.1|3766.6|3751.1|3764.1|3748.6|0
1747298100000|2025-05-15 08:35:00|3763.6||3761.1||3763.6||3761.1||0
1747298400000|2025-05-15 08:40:00|3760.6|3750.6|3760.1|3750.1|3760.6|3751.1|3760.1|3750.1|0
1747299000000|2025-05-15 08:50:00|3763.6|3746.6|3762.1|3747.1|3763.6|3747.1|3762.1|3745.6|0
1747299300000|2025-05-15 08:55:00|3761.6||3761.1||3761.6||3761.1||0
1747299600000|2025-05-15 09:00:00|3760.6||3758.1||3760.6||3758.1||0
1747299900000|2025-05-15 09:05:00|3757.6||3759.1||3759.1||3757.1||0
1747300200000|2025-05-15 09:10:00|3759.6|3748.1|3759.1|3748.1|3759.6|3748.1|3759.1|3748.1|0
1747300800000|2025-05-15 09:20:00|3759.6|3748.6|3761.1|3750.1|3761.1|3750.1|3759.6|3748.6|0
1747301100000|2025-05-15 09:25:00|3761.6|3751.1|3765.6|3753.1|3765.6|3753.1|3761.6|3751.1|0
1747301400000|2025-05-15 09:30:00|3765.1|3753.6|3765.1|3754.1|3765.6|3754.1|3765.1|3753.6|0
1747301700000|2025-05-15 09:35:00|3765.6||3765.1||3765.6||3765.1||0
1747302300000|2025-05-15 09:45:00|3766.6|3750.1|3766.1|3750.6|3766.6|3750.6|3766.1|3750.1|0
1747302600000|2025-05-15 09:50:00||3751.6||3752.1||3752.1||3751.6|0
1747302900000|2025-05-15 09:55:00||3752.6||3754.1||3754.1||3752.6|0
1747304100000|2025-05-15 10:15:00|3766.6|3755.1|3767.6|3756.1|3767.6|3756.1|3766.1|3755.1|0
1747304400000|2025-05-15 10:20:00|3767.1|3756.6|3768.1|3757.1|3768.6|3757.1|3767.1|3756.6|0
1747304700000|2025-05-15 10:25:00|3768.6|3758.1|3771.6|3760.1|3772.1|3760.1|3768.1|3758.1|0
1747305000000|2025-05-15 10:30:00|3772.1|3761.1|3773.1|3762.1|3773.6|3762.1|3771.6|3761.1|0
1747305300000|2025-05-15 10:35:00|3773.6|3763.1|3773.6|3763.1|3774.1|3763.1|3773.6|3763.1|0
1747305900000|2025-05-15 10:45:00|3777.6|3760.6|3776.1|3761.1|3777.6|3761.1|3776.1|3756.6|0
1747306200000|2025-05-15 10:50:00|3775.6||3775.1||3775.6||3775.1||0
1747306800000|2025-05-15 11:00:00|3792.6|3760.6|3778.1|3763.1|3792.6|3763.1|3778.1|3743.6|0
1747307100000|2025-05-15 11:05:00||3763.6||3764.1||3764.1||3763.6|0
1747307400000|2025-05-15 11:10:00||3764.6||3765.1||3765.1||3764.6|0
1747308000000|2025-05-15 11:20:00||3765.6||3767.1||3767.1||3765.6|0
1747308300000|2025-05-15 11:25:00|3778.6||3778.6||3778.6||3778.6||0
1747308600000|2025-05-15 11:30:00|3779.1|3767.6|3780.1|3769.1|3780.6|3769.1|3779.1|3767.6|0
1747308900000|2025-05-15 11:35:00|3780.6||3780.6||3781.1||3780.6||0
1747309200000|2025-05-15 11:40:00|3781.1|3769.6|3781.1|3770.1|3781.6|3770.1|3781.1|3769.6|0
1747310400000|2025-05-15 12:00:00|3783.6|3766.6|3782.1|3766.6|3783.6|3766.6|3782.1|3766.1|0
1747310700000|2025-05-15 12:05:00|3781.6||3780.1||3781.6||3780.1||0
1747311000000|2025-05-15 12:10:00|3779.6||3779.1||3779.6||3779.1||0
1747311300000|2025-05-15 12:15:00|3778.6||3777.1||3778.6||3777.1||0
1747311600000|2025-05-15 12:20:00|3776.6||3778.1||3778.1||3776.1||0
1747311900000|2025-05-15 12:25:00|3778.6||3779.6||3779.6||3778.1||0
1747312200000|2025-05-15 12:30:00|3780.1|3766.1|3779.1|3767.1|3781.1|3767.1|3779.1|3765.1|0
1747312800000|2025-05-15 12:40:00|3779.6|3767.6|3781.1|3769.1|3781.1|3769.1|3779.6|3767.6|0
1747313400000|2025-05-15 12:50:00|3780.6||3779.1||3780.6||3779.1||0
1747314000000|2025-05-15 13:00:00|3778.6|3768.6|3776.1|3767.1|3778.6|3768.6|3776.1|3767.1|0
1747314600000|2025-05-15 13:10:00|3778.6|3761.6|3778.1|3762.1|3778.6|3762.1|3778.1|3761.6|0
1747314900000|2025-05-15 13:15:00|3777.6|3762.6|3777.1|3764.1|3777.6|3764.1|3777.1|3762.6|0
1747315200000|2025-05-15 13:20:00|3777.6|3764.6|3778.1|3766.1|3778.1|3766.1|3777.1|3764.6|0
1747315500000|2025-05-15 13:25:00|3778.6|3766.6|3779.6|3769.1|3780.1|3769.1|3778.6|3766.6|0
1747315800000|2025-05-15 13:30:00|3780.1|3770.1|3780.6|3770.1|3781.1|3770.1|3780.1|3770.1|0
1747316100000|2025-05-15 13:35:00|3780.1|3769.6|3777.1|3767.1|3780.1|3769.6|3777.1|3767.1|0
1747316400000|2025-05-15 13:40:00|3776.6|3766.6|3777.6|3766.1|3777.6|3766.6|3775.1|3765.6|0
1747316700000|2025-05-15 13:45:00|3777.1|3765.6|3775.1|3766.1|3777.1|3766.1|3775.1|3765.6|0
1747317000000|2025-05-15 13:50:00|3775.6|3766.6|3779.6|3768.1|3779.6|3768.1|3775.1|3766.6|0
1747317300000|2025-05-15 13:55:00|3780.1|3768.6|3781.6|3770.1|3781.6|3770.1|3780.1|3768.6|0
1747317600000|2025-05-15 14:00:00|3782.1|3771.1|3785.6|3774.1|3786.1|3774.1|3782.1|3771.1|0
1747317900000|2025-05-15 14:05:00|3785.1||3784.6||3785.1||3784.6||0
1747318200000|2025-05-15 14:10:00|3784.1|3773.6|3782.1|3773.1|3784.1|3773.6|3782.1|3772.6|0
1747318500000|2025-05-15 14:15:00|3782.6||3784.6||3785.1||3782.6||0
1747318800000|2025-05-15 14:20:00|3785.1|3773.6|3788.6|3777.1|3788.6|3777.1|3785.1|3773.6|0
1747319100000|2025-05-15 14:25:00|3788.1||3788.6||3789.1||3788.1||0
1747319400000|2025-05-15 14:30:00|3787.6||3786.1||3787.6||3786.1||0
1747320000000|2025-05-15 14:40:00|3786.6||3788.6||3789.1||3786.1||0
1747320300000|2025-05-15 14:45:00|3789.1|3777.6|3790.1|3779.1|3790.6|3779.1|3788.6|3777.6|0
1747320600000|2025-05-15 14:50:00|3790.6|3779.6|3791.1|3780.1|3791.6|3780.1|3790.6|3779.6|0
1747320900000|2025-05-15 14:55:00|3791.6||3791.1||3791.6||3791.1||0
1747321200000|2025-05-15 15:00:00|3791.6||3791.1||3791.6||3791.1||0
1747321500000|2025-05-15 15:05:00|3791.6||3791.6||3792.1||3791.6||0
1747321800000|2025-05-15 15:10:00|3792.1|3781.1|3794.1|3784.1|3794.6|3784.1|3792.1|3781.1|1
1747322100000|2025-05-15 15:15:00|3794.6|3785.1|3797.6|3786.1|3798.1|3786.1|3794.1|3785.1|0
1747322400000|2025-05-15 15:20:00|3798.1|3787.1|3798.1|3787.1|3798.6|3787.1|3797.6|3787.1|0
1747322700000|2025-05-15 15:25:00|3798.6|3790.6|3799.6|3793.6|3799.6|3793.6|3798.1|3790.6|25
1747323000000|2025-05-15 15:30:00|3803.1|3786.6|3808.1|3784.1|3827.6|3786.6|3801.6|3784.1|0
1747323300000|2025-05-15 15:35:00|3802.6||3805.6||3853.1||3802.6||0
1747323600000|2025-05-15 15:40:00|3825.6||3809.6||3832.6||3805.6||0
1747324500000|2025-05-15 15:55:00|3857.6|3738.1|3857.6|3738.1|3857.6|3738.1|3857.6|3738.1|0
1747324800000|2025-05-15 16:00:00|3855.6|3737.6|3818.1|3770.6|3855.6|3776.6|3814.6|3737.6|0
1747325100000|2025-05-15 16:05:00|3817.6|3771.1|3818.6|3772.6|3835.6|3778.6|3816.6|3770.6|0
1747325400000|2025-05-15 16:10:00|3817.6|3773.1|3858.1|3741.1|3858.1|3778.6|3817.1|3741.1|0
1747326000000|2025-05-15 16:20:00|3856.1|3738.6|3856.1|3738.6|3856.1|3738.6|3856.1|3738.6|0
1747326600000|2025-05-15 16:30:00||3740.6||3741.1||3741.1||3740.6|0
1747327200000|2025-05-15 16:40:00|3858.1||3858.1||3858.1||3858.1||0
1747329600000|2025-05-15 17:20:00|3860.1||3860.1||3860.1||3860.1||0
1747330200000|2025-05-15 17:30:00|3858.1||3858.1||3858.1||3858.1||0
1747331700000|2025-05-15 17:55:00|3856.1||3856.1||3856.1||3856.1||0
1747332900000|2025-05-15 18:15:00|3854.1||3854.1||3854.1||3854.1||0
1747333500000|2025-05-15 18:25:00|3856.1||3856.1||3856.1||3856.1||0
1747333800000|2025-05-15 18:30:00|3858.1||3858.1||3858.1||3858.1||0
1747334700000|2025-05-15 18:45:00|3856.1||3856.1||3856.1||3856.1||0
1747335600000|2025-05-15 19:00:00|3858.1||3858.1||3858.1||3858.1||0
1747336500000|2025-05-15 19:15:00|3860.1||3860.1||3860.1||3860.1||0
1747336800000|2025-05-15 19:20:00|3858.1||3858.1||3858.1||3858.1||0
1747337100000|2025-05-15 19:25:00|3856.1||3856.1||3856.1||3856.1||0
1747337700000|2025-05-15 19:35:00|3858.1||3858.1||3858.1||3858.1||0
1747375200000|2025-05-16 06:00:00|3831|3771|3865.5|3748|3865.5|3771|3831|3743.5|0
1747378500000|2025-05-16 06:55:00|3861.5|3779.5|3828.5|3779.5|3867.5|3803.5|3828.5|3778.5|0
1747378800000|2025-05-16 07:00:00|3828|3780.5|3826.5|3809|3885.5|3809|3817|3768|0
1747379100000|2025-05-16 07:05:00|3827.5|3810|3831.5|3814|3832|3817|3827.5|3810|0
1747379400000|2025-05-16 07:10:00|3831|3813|3834.5|3820|3835.5|3820|3829|3811.5|0
1747379700000|2025-05-16 07:15:00|3835.5|3821|3839|3827.5|3839.5|3827.5|3835|3821|0
1747380000000|2025-05-16 07:20:00|3839.5|3828|3839|3828.5|3839.5|3828.5|3839|3828|0
1747380600000|2025-05-16 07:30:00|3839.5|3829|3840|3830.5|3840.5|3830.5|3839.5|3829|0
1747380900000|2025-05-16 07:35:00|3839|3830|3838.5|3827.5|3839|3830|3838.5|3827|0
1747381200000|2025-05-16 07:40:00|3837.5|3827|3837.5|3826|3837.5|3827.5|3837.5|3826|0
1747381500000|2025-05-16 07:45:00|3839|3822|3838.5|3824.5|3841|3824.5|3838.5|3821.5|0
1747381800000|2025-05-16 07:50:00|3837.5||3837.5||3837.5||3837.5||0
1747382100000|2025-05-16 07:55:00||3825||3826.5||3826.5||3825|0
1747382400000|2025-05-16 08:00:00||3828.5||3828.5||3829||3828.5|0
1747382700000|2025-05-16 08:05:00|3838|3829|3838.5|3833.5|3839|3833.5|3838|3829|0
1747383000000|2025-05-16 08:10:00|3839.5|3831.5|3839.5|3831.5|3839.5|3836|3839.5|3831|13
1747383300000|2025-05-16 08:15:00||3831||3830||3831||3829.5|0
1747383900000|2025-05-16 08:25:00|3844|3826|3842.5|3827.5|3844|3827.5|3842.5|3826|0
1747384200000|2025-05-16 08:30:00|3841.5||3841.5||3841.5||3841.5||0
1747384500000|2025-05-16 08:35:00||3828||3828.5||3828.5||3828|0
1747384800000|2025-05-16 08:40:00||3829||3829.5||3829.5||3829|0
1747385700000|2025-05-16 08:55:00|3841|3829|3836.5|3825.5|3841|3829|3836.5|3825.5|0
1747386000000|2025-05-16 09:00:00|3836|3826|3834.5|3823|3836|3826|3834.5|3823|0
1747386300000|2025-05-16 09:05:00|3834|3822.5|3832.5|3822|3834|3823|3832.5|3821.5|0
1747386600000|2025-05-16 09:10:00|||||||||1
1747387200000|2025-05-16 09:20:00|3833|3823|3836|3825.5|3836|3825.5|3833|3823|0
1747387500000|2025-05-16 09:25:00|3835.5|3826.5|3836.5|3826.5|3837|3826.5|3835.5|3826.5|0
1747387800000|2025-05-16 09:30:00|3837|3827.5|3838|3828.5|3838|3828.5|3836.5|3827.5|0
1747388100000|2025-05-16 09:35:00|3838.5||3838.5||3839||3838.5||0
1747389000000|2025-05-16 09:50:00|3842.5|3826|3841|3826.5|3842.5|3826.5|3841|3826|0
1747389300000|2025-05-16 09:55:00||3827||3828.5||3828.5||3827|0
1747389600000|2025-05-16 10:00:00|3840||3839.5||3840||3839.5||0
1747389900000|2025-05-16 10:05:00|3839|3828|3838.5|3827.5|3839|3828|3838.5|3827.5|0
1747390500000|2025-05-16 10:15:00|3838|3827|3837|3825|3838|3827|3837|3825|0
1747390800000|2025-05-16 10:20:00|3836|3824.5|3834.5|3824.5|3836|3825|3834.5|3824|0
1747391100000|2025-05-16 10:25:00||3824||3823.5||3824.5||3823.5|0
1747391400000|2025-05-16 10:30:00|3833|3823|3833|3822.5|3833|3823.5|3833|3822.5|0
1747391700000|2025-05-16 10:35:00|3832.5|3822|3832|3822|3832.5|3822.5|3832|3822|0
1747392000000|2025-05-16 10:40:00||3822.5||3822.5||3822.5||3822|0
1747392300000|2025-05-16 10:45:00||3822||3821.5||3822||3821.5|0
1747392600000|2025-05-16 10:50:00|3831.5|3821|3831|3821|3831.5|3821.5|3831|3820.5|0
1747393200000|2025-05-16 11:00:00|3850|3798|3842.5|3796.5|3851|3818|3838|3788.5|0
1747393500000|2025-05-16 11:05:00|3840.5|3797|3833.5|3818.5|3840.5|3818.5|3833.5|3797|0
1747394100000|2025-05-16 11:15:00|3836.5|3818|3832.5|3818|3836.5|3818|3832.5|3816.5|0
1747394400000|2025-05-16 11:20:00|3831.5||3831||3831.5||3831||0
1747394700000|2025-05-16 11:25:00||3817.5||3817.5||3817.5||3817.5|0
1747395000000|2025-05-16 11:30:00|3830|3817|3825|3813|3830|3817|3825|3813|0
1747395300000|2025-05-16 11:35:00|3824|3812.5|3823.5|3813|3824|3813|3823.5|3812.5|0
1747395900000|2025-05-16 11:45:00||3812.5||3813||3813||3812.5|0
1747397100000|2025-05-16 12:05:00|3825.5|3808|3823|3808.5|3825.5|3808.5|3823|3808|0
1747397400000|2025-05-16 12:10:00|3822.5||3821||3822.5||3821||0
1747397700000|2025-05-16 12:15:00|3820||3819||3820||3819||0
1747398300000|2025-05-16 12:25:00||3808||3806||3808||3806|0
1747398600000|2025-05-16 12:30:00|3818|3806.5|3817|3806|3818|3806.5|3817|3806|0
1747398900000|2025-05-16 12:35:00|3816.5|3806.5|3815|3804.5|3816.5|3806.5|3815|3804|0
1747399200000|2025-05-16 12:40:00|3815.5|3805|3816|3806.5|3816.5|3806.5|3815.5|3805|0
1747399800000|2025-05-16 12:50:00|3815.5|3806|3814|3804|3815.5|3806.5|3814|3804|0
1747400100000|2025-05-16 12:55:00|3813.5|3803.5|3813|3802|3813.5|3804|3813|3801.5|0
1747400400000|2025-05-16 13:00:00|3812|3801.5|3811.5|3800.5|3812|3801.5|3811.5|3800|0
1747401000000|2025-05-16 13:10:00||3801||3801.5||3801.5||3801|0
1747401600000|2025-05-16 13:20:00||3801||3800.5||3801||3800.5|0
1747401900000|2025-05-16 13:25:00|3811|3800|3809|3798.5|3811|3800|3809|3798|0
1747402200000|2025-05-16 13:30:00|3807.5|3798|3807.5|3795.5|3807.5|3798|3807.5|3795.5|0
1747402500000|2025-05-16 13:35:00|3807|3796|3802.5|3791.5|3807|3796|3802.5|3791|0
1747402800000|2025-05-16 13:40:00||3791||3791.5||3791.5||3791|0
1747403100000|2025-05-16 13:45:00|3803|3792.5|3803.5|3794.5|3803.5|3794.5|3802.5|3792.5|0
1747403400000|2025-05-16 13:50:00|3804|3795.5|3807.5|3798.5|3807.5|3798.5|3804|3795.5|0
1747403700000|2025-05-16 13:55:00|3808|3799|3816.5|3803.5|3816.5|3803.5|3808|3799|0
1747404000000|2025-05-16 14:00:00|3815|3803|3816|3806.5|3816.5|3806.5|3815|3799|0
1747404300000|2025-05-16 14:05:00|3815|3806|3814.5|3803.5|3815|3806|3814.5|3803|0
1747404600000|2025-05-16 14:10:00|3815|3804|3816|3807.5|3816|3807.5|3814.5|3804|0
1747404900000|2025-05-16 14:15:00|3816.5||3816.5||3817||3816.5||0
1747405500000|2025-05-16 14:25:00|3821.5|3805|3819.5|3806.5|3821.5|3806.5|3819.5|3805|0
1747405800000|2025-05-16 14:30:00|3819|3806|3817.5|3806.5|3819|3806.5|3817.5|3806|0
1747406100000|2025-05-16 14:35:00|3816.5|3806|3815.5|3804.5|3816.5|3806|3815.5|3804|0
1747406400000|2025-05-16 14:40:00|3815|3804|3813.5|3803|3815|3804|3813.5|3802.5|0
1747406700000|2025-05-16 14:45:00|3813|3802.5|3812.5|3802|3813|3803|3812.5|3801.5|0
1747407300000|2025-05-16 14:55:00|3815|3797.5|3814.5|3799.5|3815|3799.5|3814.5|3797.5|0
1747407600000|2025-05-16 15:00:00||3800.5||3801.5||3801.5||3800.5|0
1747407900000|2025-05-16 15:05:00||3802||3802.5||3802.5||3802|0
1747408200000|2025-05-16 15:10:00||3803||3803.5||3803.5||3803|0
1747408500000|2025-05-16 15:15:00||3804||3805.5||3805.5||3804|0
1747408800000|2025-05-16 15:20:00|3815||3815.5||3816||3815||0
1747409100000|2025-05-16 15:25:00|3816|3806|3818.5|3808.5|3818.5|3808.5|3816|3806|0
1747409400000|2025-05-16 15:30:00|3824.5|3807|3830|3807|3848.5|3808|3824.5|3783|0
1747409700000|2025-05-16 15:35:00|3834.5|3804.5|3834|3798.5|3853.5|3808.5|3829|3783|0
1747410000000|2025-05-16 15:40:00|3845.5|3796.5|3836.5|3802.5|3855|3808|3833|3783|0
1747410300000|2025-05-16 15:45:00|3848|3787|3853.5|3800.5|3857|3806|3833.5|3784|0
1747410600000|2025-05-16 15:50:00|3901|3745|3900.5|3744|3901|3807.5|3900.5|3744|0
1747410900000|2025-05-16 15:55:00|3964||3964||3964||3964||0
1747634400000|2025-05-19 06:00:00|3831|3771|3831|3771|3831|3771|3831|3771|0
1747637700000|2025-05-19 06:55:00|3964|3750.5|3809|3783.5|3964|3783.5|3809|3744.5|0
1747638000000|2025-05-19 07:00:00|3846|3780|3811|3800|3846|3800|3805|3763|0
1747638300000|2025-05-19 07:05:00|3810|3799|3810|3798.5|3810|3799|3810|3798|0
1747638600000|2025-05-19 07:10:00|3809.5|3798|3809|3796.5|3809.5|3798|3809|3796|0
1747638900000|2025-05-19 07:15:00|3808||3808||3808||3808||0
1747639200000|2025-05-19 07:20:00|3807.5|3796|3807|3795.5|3807.5|3796.5|3807|3795|0
1747639500000|2025-05-19 07:25:00|3806|3795|3803.5|3792|3806|3795|3803.5|3792|0
1747639800000|2025-05-19 07:30:00|3804|3793|3803.5|3794|3804|3794|3803.5|3793|0
1747640100000|2025-05-19 07:35:00|3804||3803||3804||3800.5||0
1747640400000|2025-05-19 07:40:00|3803.5||3803.5||3804||3803.5||0
1747640700000|2025-05-19 07:45:00||3793.5||3794||3794||3793.5|0
1747641600000|2025-05-19 08:00:00|3802.5|3793.5|3802.5|3790|3802.5|3793.5|3802.5|3790|0
1747641900000|2025-05-19 08:05:00|3802|3789|3799.5|3789.5|3802|3789.5|3799.5|3789|0
1747642800000|2025-05-19 08:20:00|3798.5|3789|3798.5|3787.5|3798.5|3789|3798.5|3787|0
1747643400000|2025-05-19 08:30:00|3797.5|3787|3796.5|3786|3797.5|3787|3796.5|3785.5|0
1747644000000|2025-05-19 08:40:00|3795.5|3785.5|3795.5|3785.5|3795.5|3785.5|3795.5|3785|0
1747644300000|2025-05-19 08:45:00||3785||3785.5||3785.5||3785|0
1747644900000|2025-05-19 08:55:00|3798.5|3783|3798|3783.5|3798.5|3783.5|3798|3783|0
1747645200000|2025-05-19 09:00:00|3797|3783|3792.5|3781|3797|3783|3792.5|3780.5|0
1747646700000|2025-05-19 09:25:00|3793|3782|3793|3783.5|3793|3783.5|3793|3782|0
1747647000000|2025-05-19 09:30:00|3793.5|3784.5|3795.5|3785.5|3795.5|3785.5|3793.5|3784.5|0
1747647900000|2025-05-19 09:45:00|3797.5|3781.5|3797|3783|3797.5|3783|3797|3781.5|0
1747649400000|2025-05-19 10:10:00||3784||3784.5||3784.5||3784|0
1747649700000|2025-05-19 10:15:00||3785||3786.5||3786.5||3785|0
1747650000000|2025-05-19 10:20:00|3797.5|3787|3798|3788.5|3798|3788.5|3797.5|3787|0
1747650300000|2025-05-19 10:25:00|3797.5|3789.5|3798.5|3789.5|3799|3789.5|3797.5|3789.5|0
1747650900000|2025-05-19 10:35:00|3799||3799||3799||3798.5||0
1747651200000|2025-05-19 10:40:00|3798.5||3798.5||3798.5||3798.5||0
1747651500000|2025-05-19 10:45:00|3799||3798.5||3799||3798.5||0
1747651800000|2025-05-19 10:50:00|3799|3791.5|3800.5|3791.5|3801|3791.5|3799|3791.5|0
1747652400000|2025-05-19 11:00:00|3826|3789|3805|3791.5|3826|3791.5|3805|3767|0
1747652700000|2025-05-19 11:05:00|3804||3803||3804||3803||0
1747653000000|2025-05-19 11:10:00|3802.5|3791|3801|3790.5|3802.5|3791|3801|3790.5|0
1747653300000|2025-05-19 11:15:00||3790||3790.5||3790.5||3790|0
1747653600000|2025-05-19 11:20:00||3791||3791.5||3791.5||3791|0
1747653900000|2025-05-19 11:25:00||3792||3792.5||3792.5||3792|0
1747655100000|2025-05-19 11:45:00|3806.5|3790.5|3806|3792.5|3807.5|3792.5|3806|3790.5|0
1747655700000|2025-05-19 11:55:00||3794||3794||3794||3794|0
1747656600000|2025-05-19 12:10:00||3795||3797.5||3797.5||3795|0
1747657500000|2025-05-19 12:25:00|3809.5|3794.5|3808|3796|3810.5|3796|3808|3794.5|0
1747657800000|2025-05-19 12:30:00|3807.5|3795.5|3807|3796|3807.5|3796|3807|3795.5|0
1747658400000|2025-05-19 12:40:00||3796.5||3797||3797||3796.5|0
1747659300000|2025-05-19 12:55:00||3796.5||3797||3797||3796.5|0
1747659600000|2025-05-19 13:00:00||3796.5||3797||3797||3796.5|0
1747659900000|2025-05-19 13:05:00||3796.5||3796||3796.5||3796|0
1747660200000|2025-05-19 13:10:00|3806.5|3795.5|3804|3793.5|3806.5|3795.5|3804|3793|0
1747660500000|2025-05-19 13:15:00||3794||3794.5||3794.5||3794|0
1747661700000|2025-05-19 13:35:00|3804.5|3795|3805.5|3797.5|3805.5|3797.5|3804.5|3795|0
1747662000000|2025-05-19 13:40:00|3806|3798|3809|3799.5|3809|3799.5|3806|3798|0
1747662300000|2025-05-19 13:45:00|3809.5|3800|3809.5|3801|3809.5|3801|3809.5|3800|0
1747662600000|2025-05-19 13:50:00|3809||3810||3810||3809||0
1747662900000|2025-05-19 13:55:00|3810.5||3810.5||3811||3810.5||0
1747663200000|2025-05-19 14:00:00||3801.5||3802||3802||3801.5|0
1747663500000|2025-05-19 14:05:00|3811|3802.5|3810.5|3803|3811|3803|3810.5|3802.5|0
1747664100000|2025-05-19 14:15:00|3811||3812||3812||3811||0
1747664400000|2025-05-19 14:20:00|3811.5|3804.5|3814|3805.5|3814.5|3805.5|3811.5|3804.5|0
1747664700000|2025-05-19 14:25:00|3814.5||3814||3814.5||3814||0
1747665000000|2025-05-19 14:30:00||3805||3805.5||3805.5||3805|0
1747665600000|2025-05-19 14:40:00|3814.5||3814.5||3815||3814||0
1747666200000|2025-05-19 14:50:00|3815|3806.5|3815.5|3807.5|3815.5|3807.5|3815|3806.5|0
1747666500000|2025-05-19 14:55:00|3815|3808.5|3817.5|3810.5|3818|3810.5|3815|3808.5|0
1747666800000|2025-05-19 15:00:00|3818||3819||3819||3818||0
1747667100000|2025-05-19 15:05:00|3819.5|3811|3820|3811.5|3820.5|3811.5|3819|3811|0
1747667400000|2025-05-19 15:10:00|3820.5|3813|3821.5|3814|3822|3814|3820.5|3813|0
1747667700000|2025-05-19 15:15:00|3822||3823||3823||3821.5||0
1747668000000|2025-05-19 15:20:00|3822.5||3822.5||3823||3822.5||0
1747668300000|2025-05-19 15:25:00|3823||3823||3823.5||3822.5||0
1747668600000|2025-05-19 15:30:00|3829.5|3813.5|3833|3811|3833|3814|3829.5|3808.5|0
1747668900000|2025-05-19 15:35:00|3835|3809.5|3839|3815|3858|3815.5|3835|3790.5|0
1747669200000|2025-05-19 15:40:00|3841|3805|3841|3817.5|3841|3817.5|3841|3805|0
1747669500000|2025-05-19 15:45:00|3840|3807|3839.5|3816|3840|3817.5|3839.5|3804.5|0
1747669800000|2025-05-19 15:50:00||3766.5||3815.5||3815.5||3766.5|0
1747670100000|2025-05-19 15:55:00||3766.5||3813||3815.5||3766.5|0
1747670400000|2025-05-19 16:00:00||3766.5||3815.5||3815.5||3766.5|0
1747670700000|2025-05-19 16:05:00|3859.5|3766.5|3859.5|3766|3859.5|3815.5|3859.5|3766|0
1747671000000|2025-05-19 16:10:00||3768.5||3768.5||3768.5||3768.5|0
1747671900000|2025-05-19 16:25:00||3770.5||3770.5||3770.5||3770.5|0
1747673400000|2025-05-19 16:50:00||3772.5||3772.5||3772.5||3772.5|0
1747674000000|2025-05-19 17:00:00||3774.5||3774.5||3774.5||3774.5|0
1747674300000|2025-05-19 17:05:00||3776.5||3776.5||3776.5||3776.5|0
1747675200000|2025-05-19 17:20:00||3779||3779||3779||3779|0
1747676700000|2025-05-19 17:45:00||3776.5||3776.5||3776.5||3776.5|0
1747677600000|2025-05-19 18:00:00||3774.5||3774.5||3774.5||3774.5|0
1747678500000|2025-05-19 18:15:00||3772.5||3772.5||3772.5||3772.5|0
1747679100000|2025-05-19 18:25:00||3774.5||3774.5||3774.5||3774.5|0
1747679700000|2025-05-19 18:35:00||3777||3777||3777||3777|0
1747680900000|2025-05-19 18:55:00|3825|3777.5|3895.5|3797|3895.5|3797|3825|3777.5|1
1747682700000|2025-05-19 19:25:00|3893.5||3893.5||3893.5||3893.5||0
1747683000000|2025-05-19 19:30:00|3895.5||3895.5||3895.5||3895.5||0
1747683900000|2025-05-19 19:45:00|3897||3897.5||3897.5||3897||0
1747684500000|2025-05-19 19:55:00|3900|3781.5|3903|3781.5|3903|3781.5|3900|3781.5|0
1747720800000|2025-05-20 06:00:00|3847.7|3796.7|3888.2|3769.7|3888.2|3796.7|3847.7|3767.7|0
1747724100000|2025-05-20 06:55:00|3889.2|3787.2|3836.7|3815.2|3889.2|3815.2|3833.2|3787.2|0
1747724400000|2025-05-20 07:00:00|3858.7|3815.7|3828.2|3820.2|3858.7|3824.2|3827.2|3797.2|0
1747724700000|2025-05-20 07:05:00|3829.2|3820.7|3831.2|3821.2|3831.2|3821.2|3827.2|3820.7|0
1747725000000|2025-05-20 07:10:00|3830.7|3822.2|3833.2|3824.2|3833.2|3824.2|3828.2|3822.2|0
1747725300000|2025-05-20 07:15:00|3832.7|3825.2|3832.2|3825.7|3836.2|3825.7|3831.2|3825.2|0
1747725600000|2025-05-20 07:20:00|3831.7|3825.2|3832.7|3825.7|3833.7|3825.7|3831.2|3825.2|0
1747725900000|2025-05-20 07:25:00|3833.2||3832.7||3834.2||3832.2||0
1747726200000|2025-05-20 07:30:00|3833.2|3825.2|3831.2|3824.2|3833.7|3825.2|3828.7|3823.7|0
1747726500000|2025-05-20 07:35:00|3831.7|3824.7|3830.2|3825.2|3833.2|3825.2|3830.2|3824.7|0
1747726800000|2025-05-20 07:40:00|3829.2|3824.7|3825.7|3820.2|3829.2|3825.2|3825.7|3820.2|0
1747727100000|2025-05-20 07:45:00|3826.2|3819.2|3822.2|3816.7|3826.2|3819.7|3821.7|3816.2|0
1747727400000|2025-05-20 07:50:00|3821.2|3816.2|3823.7|3816.7|3823.7|3816.7|3820.7|3816.2|0
1747727700000|2025-05-20 07:55:00|3823.2|3817.7|3825.7|3817.7|3826.2|3817.7|3823.2|3817.7|0
1747728000000|2025-05-20 08:00:00|3826.2|3818.7|3827.7|3818.7|3828.2|3818.7|3826.2|3818.7|0
1747728600000|2025-05-20 08:10:00|3828.2|3819.7|3828.2|3819.7|3828.2|3819.7|3827.7|3819.7|0
1747728900000|2025-05-20 08:15:00|3827.7|3820.7|3833.2|3824.7|3833.7|3824.7|3827.7|3820.7|0
1747729200000|2025-05-20 08:20:00|3833.7|3825.7|3836.7|3827.7|3836.7|3827.7|3833.2|3825.7|0
1747729800000|2025-05-20 08:30:00||3828.2||3828.2||3828.2||3828.2|0
1747730100000|2025-05-20 08:35:00||3828.7||3828.7||3828.7||3828.7|0
1747730400000|2025-05-20 08:40:00|3837.7||3837.7||3837.7||3837.7||0
1747730700000|2025-05-20 08:45:00|3838.7|3829.2|3838.7|3829.7|3838.7|3829.7|3838.7|3829.2|0
1747731300000|2025-05-20 08:55:00||3830.2||3830.7||3830.7||3830.2|0
1747732500000|2025-05-20 09:15:00||3831.2||3831.7||3831.7||3831.2|0
1747732800000|2025-05-20 09:20:00||3832.2||3832.2||3832.2||3831.7|0
1747733100000|2025-05-20 09:25:00||3829.7||3828.7||3829.7||3828.7|2
1747733700000|2025-05-20 09:35:00|3839.2|3829.2|3839.2|3830.2|3839.7|3830.2|3839.2|3829.2|0
1747734900000|2025-05-20 09:55:00|3839.7||3840.7||3840.7||3839.7||0
1747735200000|2025-05-20 10:00:00|3840.2|3831.2|3841.7|3832.7|3842.2|3832.7|3840.2|3831.2|0
1747735500000|2025-05-20 10:05:00|3842.2|3833.2|3842.7|3834.2|3842.7|3834.2|3842.2|3833.2|0
1747735800000|2025-05-20 10:10:00|3843.2|3834.7|3843.2|3835.2|3843.7|3835.2|3842.7|3834.7|0
1747736100000|2025-05-20 10:15:00|3843.7|3836.2|3848.2|3839.2|3848.2|3839.2|3843.7|3836.2|0
1747736400000|2025-05-20 10:20:00|3848.7|3840.2|3849.7|3840.2|3849.7|3840.2|3848.7|3840.2|0
1747736700000|2025-05-20 10:25:00|3850.2|3841.2|3851.7|3842.7|3851.7|3842.7|3850.2|3841.2|0
1747737000000|2025-05-20 10:30:00|3852.2|3843.2|3853.7|3845.2|3854.2|3845.2|3852.2|3843.2|0
1747737600000|2025-05-20 10:40:00||3844.7||3845.2||3845.2||3844.7|0
1747737900000|2025-05-20 10:45:00|3854.2||3854.7||3855.2||3854.2||0
1747738200000|2025-05-20 10:50:00|3855.2||3855.2||3855.7||3855.2||0
1747738800000|2025-05-20 11:00:00|3879.2|3825.2|3858.7|3847.2|3879.2|3847.2|3858.7|3825.2|0
1747739100000|2025-05-20 11:05:00|3858.2|3846.7|3854.7|3844.2|3858.2|3846.7|3854.7|3843.7|0
1747739400000|2025-05-20 11:10:00||3843.7||3843.7||3844.2||3843.2|0
1747740300000|2025-05-20 11:25:00||3844.7||3844.7||3844.7||3844.7|0
1747740600000|2025-05-20 11:30:00|3855.2|3845.2|3855.2|3846.2|3855.2|3846.2|3854.7|3845.2|0
1747740900000|2025-05-20 11:35:00|3855.7||3856.7||3856.7||3855.7||0
1747741200000|2025-05-20 11:40:00|3857.2|3847.2|3858.2|3848.7|3858.2|3848.7|3856.7|3847.2|0
1747741500000|2025-05-20 11:45:00|3857.7|3849.2|3860.2|3851.7|3860.2|3851.7|3857.7|3849.2|0
1747741800000|2025-05-20 11:50:00|3860.7|3852.2|3861.7|3852.7|3862.2|3852.7|3860.7|3852.2|0
1747742100000|2025-05-20 11:55:00|3862.2||3862.7||3862.7||3862.2||0
1747742400000|2025-05-20 12:00:00|3862.2|3853.2|3862.7|3855.2|3863.2|3855.2|3862.2|3853.2|0
1747742700000|2025-05-20 12:05:00||3854.7||3854.2||3854.7||3853.7|0
1747743000000|2025-05-20 12:10:00||3853.7||3854.2||3854.2||3853.7|0
1747743600000|2025-05-20 12:20:00||3853.7||3852.2||3854.2||3852.2|0
1747743900000|2025-05-20 12:25:00|3862.2|3851.7|3861.7|3850.7|3862.2|3851.7|3861.7|3850.7|0
1747744200000|2025-05-20 12:30:00||3850.2||3850.7||3850.7||3850.2|0
1747744500000|2025-05-20 12:35:00|3861.2|3850.2|3859.7|3848.7|3861.2|3850.2|3859.7|3848.2|0
1747744800000|2025-05-20 12:40:00|3859.2|3848.2|3858.7|3847.2|3859.2|3848.7|3858.7|3847.2|0
1747745100000|2025-05-20 12:45:00||3847.7||3847.7||3847.7||3847.7|0
1747745700000|2025-05-20 12:55:00||3848.2||3848.7||3848.7||3848.2|0
1747746900000|2025-05-20 13:15:00||3848.2||3848.2||3848.7||3848.2|0
1747747200000|2025-05-20 13:20:00||3848.7||3848.7||3848.7||3848.2|0
1747747500000|2025-05-20 13:25:00||3848.2||3848.2||3848.2||3848.2|0
1747747800000|2025-05-20 13:30:00|3857.7|3848.7|3855.7|3845.7|3857.7|3848.7|3855.7|3845.2|0
1747748100000|2025-05-20 13:35:00|3855.2|3845.2|3854.7|3844.7|3855.2|3845.7|3854.7|3844.7|0
1747748700000|2025-05-20 13:45:00|3854.2|3844.2|3852.7|3842.2|3854.2|3844.2|3852.7|3841.7|0
1747749000000|2025-05-20 13:50:00||3841.7||3842.2||3842.2||3841.7|0
1747749300000|2025-05-20 13:55:00|3852.2|3841.7|3850.7|3840.7|3852.2|3842.2|3850.7|3840.2|0
1747749600000|2025-05-20 14:00:00||3840.2||3840.2||3840.2||3839.7|0
1747749900000|2025-05-20 14:05:00|3849.7|3839.7|3849.7|3839.2|3849.7|3840.2|3849.7|3838.7|0
1747750200000|2025-05-20 14:10:00|3849.2|3838.7|3848.7|3838.2|3849.2|3838.7|3848.7|3837.7|0
1747750500000|2025-05-20 14:15:00|3848.2|3837.7|3846.7|3836.7|3848.2|3838.2|3846.7|3836.2|0
1747750800000|2025-05-20 14:20:00|3845.7|3836.2|3845.7|3835.7|3845.7|3836.2|3845.7|3835.7|0
1747751100000|2025-05-20 14:25:00||3835.2||3838.2||3838.2||3835.2|0
1747751400000|2025-05-20 14:30:00||3837.7||3839.7||3842.7||3837.7|1
1747751700000|2025-05-20 14:35:00|3846.2|3839.2|3846.7|3839.7|3846.7|3839.7|3846.2|3839.2|0
1747752000000|2025-05-20 14:40:00|3847.7||3847.7||3847.7||3847.7||0
1747752600000|2025-05-20 14:50:00||3839.2||3837.2||3839.7||3837.2|0
1747752900000|2025-05-20 14:55:00|3846.7|3837.7|3846.7|3835.7|3846.7|3837.7|3846.7|3835.2|0
1747753200000|2025-05-20 15:00:00|3846.2|3835.2|3845.7|3835.2|3846.2|3835.2|3845.7|3834.7|0
1747754100000|2025-05-20 15:15:00|3846.2|3835.7|3846.2|3837.2|3846.2|3837.2|3846.2|3835.7|0
1747754400000|2025-05-20 15:20:00|3846.7||3846.7||3846.7||3846.7||0
1747755000000|2025-05-20 15:30:00|3851.2|3834.7|3852.7|3832.7|3857.7|3836.7|3850.2|3832.7|0
1747755300000|2025-05-20 15:35:00|3854.7|3828.7|3859.7|3835.7|3859.7|3835.7|3852.7|3826.7|0
1747755600000|2025-05-20 15:40:00|3859.2|3831.7|3916.2|3759.7|3916.2|3839.2|3856.2|3759.7|0
1747755900000|2025-05-20 15:45:00|3878.7|3787.2|3877.7|3832.7|3881.7|3836.7|3858.7|3787.2|0
1747756200000|2025-05-20 15:50:00|3866.2|3759.7|3916.2|3759.7|3916.2|3759.7|3866.2|3759.7|0
1747756800000|2025-05-20 16:00:00|3910.7|3786.2|3888.7|3808.2|3910.7|3808.2|3888.7|3786.2|0
1747758000000|2025-05-20 16:20:00|3910.7||3910.7||3910.7||3910.7||0
1747807200000|2025-05-21 06:00:00|3910.7|3808.2|3910.7|3808.2|3910.7|3808.2|3910.7|3808.2|0
1747810500000|2025-05-21 06:55:00|3867.2|3773.7|3859.2|3789.7|3867.2|3789.7|3859.2|3767.7|0
1747810800000|2025-05-21 07:00:00|3857.7|3790.2|3840.2|3830.7|3865.2|3830.7|3835.2|3746.7|0
1747811100000|2025-05-21 07:05:00|3839.2|3831.7|3843.2|3833.7|3843.2|3833.7|3839.2|3831.7|0
1747811400000|2025-05-21 07:10:00|3842.7|3834.7|3843.7|3835.2|3844.2|3835.2|3842.7|3834.7|0
1747812000000|2025-05-21 07:20:00|3844.2||3843.7||3844.2||3843.7||0
1747812300000|2025-05-21 07:25:00|3844.2|3836.2|3844.7|3836.2|3845.2|3836.2|3843.7|3836.2|0
1747812600000|2025-05-21 07:30:00|3845.2||3844.7||3845.2||3844.7||0
1747812900000|2025-05-21 07:35:00|3845.2|3837.2|3848.2|3838.7|3848.2|3838.7|3845.2|3837.2|0
1747813200000|2025-05-21 07:40:00|3849.2|3840.2|3852.7|3842.7|3852.7|3842.7|3848.7|3840.2|0
1747813500000|2025-05-21 07:45:00|3853.2|3843.2|3855.2|3845.2|3855.2|3845.2|3852.7|3843.2|0
1747813800000|2025-05-21 07:50:00|3854.7|3847.7|3856.2|3847.7|3856.7|3847.7|3854.7|3847.7|0
1747814100000|2025-05-21 07:55:00|3856.7||3856.7||3857.2||3856.2||0
1747814400000|2025-05-21 08:00:00||3847.2||3847.2||3847.2||3846.7|0
1747814700000|2025-05-21 08:05:00|3855.7|3846.7|3849.7|3838.7|3855.7|3846.7|3849.7|3838.7|0
1747815000000|2025-05-21 08:10:00|3849.2|3838.2|3848.7|3837.7|3849.2|3838.2|3848.7|3837.2|0
1747815300000|2025-05-21 08:15:00|3847.7|3837.2|3844.7|3833.7|3847.7|3837.2|3844.7|3833.2|0
1747816200000|2025-05-21 08:30:00|3844.2|3833.2|3842.7|3831.7|3844.2|3833.2|3842.7|3831.7|0
1747816500000|2025-05-21 08:35:00|3841.7|3831.2|3840.7|3829.7|3841.7|3831.7|3840.7|3829.2|0
1747818300000|2025-05-21 09:05:00||3830.2||3830.7||3830.7||3830.2|0
1747818600000|2025-05-21 09:10:00||3831.2||3831.7||3831.7||3831.2|0
1747818900000|2025-05-21 09:15:00|3841.2|3832.2|3840.7|3832.7|3841.2|3832.7|3840.7|3832.2|0
1747819800000|2025-05-21 09:30:00|3844.7|3828.7|3843.2|3830.2|3844.7|3830.2|3843.2|3828.7|0
1747820400000|2025-05-21 09:40:00|3842.2||3841.7||3842.2||3841.7||0
1747820700000|2025-05-21 09:45:00|3841.2|3829.7|3838.7|3828.7|3841.2|3829.7|3838.7|3828.2|0
1747821000000|2025-05-21 09:50:00||3828.2||3828.7||3828.7||3828.2|0
1747821600000|2025-05-21 10:00:00||3828.2||3828.2||3828.2||3827.7|0
1747821900000|2025-05-21 10:05:00||3827.7||3827.7||3828.2||3827.2|0
1747822500000|2025-05-21 10:15:00|3837.7|3827.2|3834.7|3823.2|3837.7|3827.2|3834.7|3823.2|0
1747822800000|2025-05-21 10:20:00|3833.7|3823.7|3831.2|3820.2|3833.7|3823.7|3831.2|3819.7|0
1747823400000|2025-05-21 10:30:00||3820.7||3822.2||3822.2||3820.7|0
1747823700000|2025-05-21 10:35:00|3831.7||3831.2||3831.7||3831.2||0
1747824000000|2025-05-21 10:40:00|3831.7|3822.7|3832.7|3824.2|3832.7|3824.2|3831.7|3822.7|0
1747824300000|2025-05-21 10:45:00|3833.2||3833.7||3833.7||3832.7||0
1747824600000|2025-05-21 10:50:00|3834.2|3825.7|3836.7|3828.2|3837.2|3828.2|3834.2|3825.7|0
1747824900000|2025-05-21 10:55:00|3837.2|3829.2|3839.2|3829.7|3839.2|3829.7|3837.2|3829.2|0
1747825200000|2025-05-21 11:00:00|3846.2|3807.2|3846.2|3832.2|3861.2|3832.2|3846.2|3807.2|0
1747825800000|2025-05-21 11:10:00||3833.2||3835.2||3835.2||3833.2|0
1747826700000|2025-05-21 11:25:00||3835.7||3837.2||3837.2||3835.7|0
1747827600000|2025-05-21 11:40:00|3846.7||3847.7||3847.7||3846.7||0
1747827900000|2025-05-21 11:45:00|3847.2|3838.7|3847.7|3839.7|3847.7|3839.7|3847.2|3838.7|0
1747828200000|2025-05-21 11:50:00|3848.2||3848.7||3848.7||3848.2||0
1747828500000|2025-05-21 11:55:00|3849.2||3848.7||3849.2||3848.7||0
1747829100000|2025-05-21 12:05:00||3839.2||3839.7||3839.7||3839.2|0
1747829400000|2025-05-21 12:10:00||3839.2||3838.7||3839.2||3838.7|0
1747829700000|2025-05-21 12:15:00||3838.2||3838.7||3838.7||3838.2|0
1747830600000|2025-05-21 12:30:00|3847.7|3838.2|3846.7|3836.2|3847.7|3838.2|3846.7|3835.7|0
1747831200000|2025-05-21 12:40:00|3846.2|3835.7|3844.7|3833.7|3846.2|3835.7|3844.7|3833.7|0
1747831500000|2025-05-21 12:45:00||3834.2||3834.7||3834.7||3834.2|0
1747831800000|2025-05-21 12:50:00||3835.2||3835.7||3835.7||3835.2|0
1747832100000|2025-05-21 12:55:00|3845.2|3837.2|3846.2|3837.2|3846.2|3837.2|3844.7|3837.2|0
1747832400000|2025-05-21 13:00:00|3846.7|3838.7|3847.2|3839.7|3847.2|3839.7|3846.7|3838.7|0
1747832700000|2025-05-21 13:05:00|3847.7|3840.7|3848.7|3840.7|3849.2|3840.7|3847.7|3840.7|0
1747833300000|2025-05-21 13:15:00|3849.2||3849.2||3849.7||3848.7||0
1747833600000|2025-05-21 13:20:00|3849.7|3842.2|3850.7|3842.2|3850.7|3842.2|3849.7|3842.2|0
1747833900000|2025-05-21 13:25:00|3850.2||3851.2||3851.7||3850.2||0
1747834200000|2025-05-21 13:30:00|3851.7|3842.7|3852.2|3843.2|3852.7|3843.2|3851.2|3842.7|0
1747834500000|2025-05-21 13:35:00|3852.7|3844.7|3853.2|3845.7|3853.7|3845.7|3852.2|3844.7|0
1747834800000|2025-05-21 13:40:00|3853.7||3853.2||3853.7||3853.2||0
1747835100000|2025-05-21 13:45:00|3853.7|3846.2|3854.2|3846.7|3854.7|3846.7|3853.7|3846.2|0
1747835400000|2025-05-21 13:50:00||3846.2||3846.7||3846.7||3846.2|0
1747835700000|2025-05-21 13:55:00||3846.2||3846.2||3846.7||3846.2|0
1747836000000|2025-05-21 14:00:00|3854.7|3846.7|3859.7|3851.2|3860.2|3851.2|3854.7|3846.7|0
1747836300000|2025-05-21 14:05:00|3860.2|3852.2|3863.7|3854.7|3864.2|3854.7|3860.2|3852.2|0
1747836600000|2025-05-21 14:10:00||3854.2||3853.7||3854.2||3852.7|0
1747837500000|2025-05-21 14:25:00||3853.2||3852.7||3853.2||3852.2|0
1747837800000|2025-05-21 14:30:00|3862.7|3852.2|3858.7|3846.7|3862.7|3852.2|3858.7|3846.7|0
1747838100000|2025-05-21 14:35:00||3847.2||3848.2||3848.2||3847.2|0
1747838400000|2025-05-21 14:40:00||3847.7||3847.7||3847.7||3847.7|0
1747838700000|2025-05-21 14:45:00|3857.7|3847.2|3856.7|3845.2|3857.7|3847.7|3856.7|3845.2|0
1747839000000|2025-05-21 14:50:00|3856.2|3845.7|3855.7|3844.2|3856.2|3845.7|3855.7|3844.2|0
1747839300000|2025-05-21 14:55:00||3844.7||3845.7||3845.7||3844.7|0
1747839900000|2025-05-21 15:05:00|3856.2|3846.2|3860.2|3850.7|3860.2|3850.7|3856.2|3846.2|0
1747840200000|2025-05-21 15:10:00|3857.7|3851.2|3861.7|3853.7|3861.7|3853.7|3857.7|3851.2|19
1747840500000|2025-05-21 15:15:00|3862.2|3854.2|3859.7|3854.2|3862.2|3855.2|3858.7|3853.7|18
1747840800000|2025-05-21 15:20:00|3860.2|3853.7|3862.7|3855.2|3862.7|3855.2|3859.7|3853.7|17
1747841100000|2025-05-21 15:25:00||3854.7||3855.2||3855.2||3854.7|13
1747841400000|2025-05-21 15:30:00|3869.7|3851.2|3871.2|3848.7|3872.7|3851.2|3869.2|3844.2|5
1747841700000|2025-05-21 15:35:00|3872.7|3845.2|3870.7|3848.2|3872.7|3848.2|3868.7|3797.2|0
1747842000000|2025-05-21 15:40:00|3872.7|3799.2|3872.7|3847.7|3872.7|3847.7|3872.7|3799.2|0
1747842300000|2025-05-21 15:45:00||3799.2||3847.7||3848.2||3799.2|0
1747842600000|2025-05-21 15:50:00||3799.2||3801.7||3850.2||3799.2|0
1747842900000|2025-05-21 15:55:00||3845.7||3847.7||3850.2||3799.2|0
1747843200000|2025-05-21 16:00:00|3871.7|3799.2|3871.2|3845.7|3871.7|3847.7|3871.2|3797.2|0
1747843500000|2025-05-21 16:05:00|3915.7|3797.2|3917.7|3798.7|3917.7|3845.7|3915.7|3796.7|0
1747845000000|2025-05-21 16:30:00|3920.2|3801.2|3920.2|3801.2|3920.2|3801.2|3920.2|3801.2|0
1747845300000|2025-05-21 16:35:00||3798.7||3798.7||3798.7||3798.7|0
1747845900000|2025-05-21 16:45:00|3917.7||3920.2||3920.2||3917.7||0
1747846200000|2025-05-21 16:50:00||3801.2||3801.2||3801.2||3801.2|0
1747846500000|2025-05-21 16:55:00|3917.7|3798.7|3917.7|3798.7|3917.7|3798.7|3917.7|3798.7|0
1747846800000|2025-05-21 17:00:00|3915.7|3796.7|3915.7|3796.7|3915.7|3796.7|3915.7|3796.7|0
1747847100000|2025-05-21 17:05:00|3913.7|3794.7|3913.7|3794.7|3913.7|3794.7|3913.7|3794.7|0
1747847400000|2025-05-21 17:10:00|3911.7|3792.7|3913.7|3792.7|3913.7|3792.7|3911.7|3792.7|0
1747847700000|2025-05-21 17:15:00|3911.7|3790.7|3899.2|3780.2|3911.7|3790.7|3899.2|3777.7|0
1747848000000|2025-05-21 17:20:00|3896.7|3777.7|3890.7|3771.7|3896.7|3777.7|3890.7|3771.7|0
1747848300000|2025-05-21 17:25:00|3888.7|3769.7|3884.2|3765.2|3888.7|3769.7|3884.2|3765.2|0
1747848600000|2025-05-21 17:30:00|3882.2|3763.2|3893.2|3773.7|3893.2|3773.7|3880.2|3761.2|0
1747848900000|2025-05-21 17:35:00|3891.2|3771.7|3897.2|3777.7|3897.2|3777.7|3891.2|3771.7|0
1747849200000|2025-05-21 17:40:00|3895.2|3775.7|3895.2|3775.7|3897.2|3777.7|3895.2|3775.7|0
1747849500000|2025-05-21 17:45:00|3893.2|3773.2|3897.7|3777.7|3897.7|3777.7|3893.2|3773.2|0
1747849800000|2025-05-21 17:50:00|3895.7|3775.2|3895.7|3775.2|3897.7|3777.7|3893.2|3773.2|0
1747850100000|2025-05-21 17:55:00|3893.2|3773.2|3893.2|3773.2|3893.2|3773.2|3893.2|3773.2|0
1747850400000|2025-05-21 18:00:00|3891.2|3775.2|3889.2|3771.2|3891.2|3775.2|3889.2|3771.2|0
1747850700000|2025-05-21 18:05:00|3891.2|3773.2|3895.7|3775.2|3895.7|3775.2|3891.2|3773.2|0
1747851000000|2025-05-21 18:10:00|3893.2|3773.2|3891.2|3771.2|3893.2|3773.2|3889.2|3771.2|0
1747851300000|2025-05-21 18:15:00|3893.2|3773.2|3893.2|3773.2|3893.2|3773.2|3893.2|3773.2|0
1747851600000|2025-05-21 18:20:00|3891.2|3771.2|3889.2|3771.2|3891.2|3771.2|3889.2|3768.7|0
1747851900000|2025-05-21 18:25:00|3891.2|3773.2|3893.2|3773.2|3893.2|3773.2|3891.2|3773.2|0
1747852200000|2025-05-21 18:30:00||3775.2||3775.2||3775.2||3775.2|0
1747852500000|2025-05-21 18:35:00|3895.7|3777.2|3893.2|3775.2|3897.7|3777.2|3893.2|3775.2|0
1747852800000|2025-05-21 18:40:00|3895.7||3895.7||3895.7||3895.7||0
1747853100000|2025-05-21 18:45:00|3893.2|3773.2|3891.2|3771.2|3893.2|3773.2|3891.2|3771.2|0
1747853400000|2025-05-21 18:50:00|3889.2||3889.2||3889.2||3889.2||0
1747853700000|2025-05-21 18:55:00||3768.7||3768.7||3768.7||3768.7|0
1747854000000|2025-05-21 19:00:00|3887.2||3889.2||3889.2||3887.2||0
1747854300000|2025-05-21 19:05:00|3887.2|3766.7|3885.2|3764.7|3887.2|3766.7|3885.2|3764.7|0
1747854600000|2025-05-21 19:10:00|3882.7|3762.7|3884.7|3766.7|3884.7|3766.7|3882.7|3762.7|0
1747854900000|2025-05-21 19:15:00||3764.7||3764.7||3764.7||3764.7|0
1747855200000|2025-05-21 19:20:00|3882.7|3762.7|3882.7|3762.7|3882.7|3762.7|3882.7|3762.7|0
1747855500000|2025-05-21 19:25:00|3880.7|3760.2|3882.7|3762.2|3882.7|3762.2|3880.7|3760.2|0
1747855800000|2025-05-21 19:30:00|3884.7|3764.2|3887.2|3768.7|3887.2|3768.7|3884.7|3764.2|0
1747856100000|2025-05-21 19:35:00|3889.2|3766.7|3889.2|3770.7|3889.2|3770.7|3889.2|3766.7|0
1747856400000|2025-05-21 19:40:00|3891.2||3889.2||3891.2||3889.2||0
1747856700000|2025-05-21 19:45:00||3768.7||3770.7||3770.7||3768.7|0
1747857000000|2025-05-21 19:50:00|3891.2|3768.7|3889.2|3768.7|3891.2|3768.7|3889.2|3768.7|0
1747857300000|2025-05-21 19:55:00|3887.2||3887.2||3887.2||3887.2||0
1747893600000|2025-05-22 06:00:00|3865.7|3804.7|3893.2|3773.7|3895.2|3804.7|3865.7|3773.7|0
1747897200000|2025-05-22 07:00:00|3910.7|3750.2|3838.2|3824.2|3910.7|3824.2|3838.2|3744.7|0
1747897500000|2025-05-22 07:05:00|3837.2|3823.2|3833.7|3821.2|3837.2|3824.2|3833.7|3821.2|0
1747897800000|2025-05-22 07:10:00|3833.2|3819.7|3830.7|3818.7|3833.2|3819.7|3830.7|3818.2|0
1747898100000|2025-05-22 07:15:00|3830.2|3818.2|3827.7|3815.7|3830.2|3818.2|3827.7|3815.2|0
1747898700000|2025-05-22 07:25:00|3827.2|3815.2|3823.7|3811.2|3827.2|3815.2|3823.7|3810.7|0
1747899000000|2025-05-22 07:30:00|3822.7|3810.7|3819.7|3807.7|3822.7|3810.7|3819.7|3807.2|0
1747899300000|2025-05-22 07:35:00|3819.2|3807.2|3818.7|3805.2|3819.2|3807.7|3818.7|3805.2|0
1747899600000|2025-05-22 07:40:00|3817.7|3804.7|3811.7|3798.7|3817.7|3804.7|3811.7|3798.2|0
1747899900000|2025-05-22 07:45:00|3810.7|3798.2|3810.7|3797.7|3810.7|3798.2|3810.7|3797.7|0
1747900200000|2025-05-22 07:50:00|3809.7|3797.2|3815.2|3788.7|3829.7|3797.2|3808.7|3783.2|0
1747900500000|2025-05-22 07:55:00|3815.7|3785.2|3853.7|3734.2|3878.7|3792.7|3806.7|3627.2|0
1747900800000|2025-05-22 08:00:00|3853.2|3734.7|3805.7|3795.7|3853.2|3795.7|3805.7|3734.7|0
1747901100000|2025-05-22 08:05:00||3795.2||3793.7||3795.2||3793.7|0
1747901400000|2025-05-22 08:10:00|3805.2|3793.2|3804.7|3791.7|3805.2|3793.2|3804.7|3791.7|0
1747901700000|2025-05-22 08:15:00||3792.2||3794.7||3794.7||3792.2|0
1747902600000|2025-05-22 08:30:00|3805.2|3795.2|3805.7|3797.7|3805.7|3797.7|3805.2|3795.2|0
1747902900000|2025-05-22 08:35:00|3806.2|3798.2|3808.7|3800.7|3808.7|3800.7|3806.2|3798.2|0
1747903200000|2025-05-22 08:40:00|3808.2|3801.2|3808.2|3801.7|3808.7|3801.7|3808.2|3801.2|0
1747903500000|2025-05-22 08:45:00||3801.2||3796.7||3801.7||3796.7|0
1747903800000|2025-05-22 08:50:00||3796.2||3795.7||3796.2||3795.7|0
1747904100000|2025-05-22 08:55:00||3795.2||3795.7||3795.7||3795.2|0
1747904400000|2025-05-22 09:00:00|3807.7|3795.2|3807.2|3793.7|3807.7|3795.7|3807.2|3793.2|0
1747904700000|2025-05-22 09:05:00|3806.2|3793.2|3802.7|3790.2|3806.2|3793.7|3802.7|3789.7|0
1747905000000|2025-05-22 09:10:00|3801.7|3789.7|3800.7|3787.7|3801.7|3789.7|3800.7|3787.2|0
1747905300000|2025-05-22 09:15:00||3787.2||3788.7||3788.7||3787.2|0
1747905600000|2025-05-22 09:20:00||3789.2||3789.7||3789.7||3789.2|0
1747905900000|2025-05-22 09:25:00||3790.2||3792.2||3792.2||3790.2|0
1747906200000|2025-05-22 09:30:00|3801.2|3794.7|3801.7|3794.7|3801.7|3794.7|3801.2|3794.7|0
1747906500000|2025-05-22 09:35:00|3802.2||3802.2||3802.2||3802.2||0
1747906800000|2025-05-22 09:40:00|3801.7|3794.2|3801.7|3794.2|3801.7|3794.7|3801.7|3794.2|0
1747907100000|2025-05-22 09:45:00||3794.7||3792.2||3794.7||3791.7|0
1747907400000|2025-05-22 09:50:00||3793.2||3792.2||3793.2||3791.7|0
1747907700000|2025-05-22 09:55:00||3791.7||3791.2||3792.2||3790.7|0
1747908000000|2025-05-22 10:00:00|3801.2|3790.7|3800.7|3787.7|3801.2|3790.7|3800.7|3787.7|0
1747908300000|2025-05-22 10:05:00|3799.2|3787.2|3798.2|3784.7|3799.2|3787.2|3798.2|3784.2|0
1747908600000|2025-05-22 10:10:00||3785.7||3787.7||3787.7||3785.7|0
1747908900000|2025-05-22 10:15:00||3788.2||3788.7||3788.7||3788.2|0
1747909200000|2025-05-22 10:20:00||3789.2||3790.2||3790.2||3789.2|0
1747909500000|2025-05-22 10:25:00|3798.7|3790.7|3799.7|3791.2|3800.2|3791.2|3798.2|3790.7|0
1747909800000|2025-05-22 10:30:00||3790.7||3790.2||3790.7||3789.7|0
1747910100000|2025-05-22 10:35:00||3789.7||3787.7||3789.7||3787.7|0
1747910700000|2025-05-22 10:45:00||3787.2||3787.2||3787.2||3787.2|0
1747911000000|2025-05-22 10:50:00||3787.7||3787.7||3787.7||3787.2|0
1747911600000|2025-05-22 11:00:00|3818.2|3763.7|3804.7|3794.2|3818.2|3794.2|3801.2|3763.7|0
1747911900000|2025-05-22 11:05:00||3795.2||3797.7||3797.7||3795.2|0
1747912200000|2025-05-22 11:10:00|3805.7|3798.2|3806.2|3796.2|3806.7|3798.7|3805.2|3795.7|0
1747912500000|2025-05-22 11:15:00|3806.7|3795.7|3807.2|3799.7|3807.7|3799.7|3806.7|3795.2|0
1747912800000|2025-05-22 11:20:00|3807.7|3800.2|3808.7|3799.7|3809.2|3801.2|3807.7|3799.7|0
1747913100000|2025-05-22 11:25:00||3799.2||3798.7||3799.2||3798.7|0
1747913400000|2025-05-22 11:30:00||3798.2||3797.2||3798.7||3797.2|0
1747913700000|2025-05-22 11:35:00|3807.7|3796.7|3805.7|3793.7|3807.7|3796.7|3805.7|3793.7|0
1747914000000|2025-05-22 11:40:00||3794.2||3795.2||3795.2||3794.2|0
1747914300000|2025-05-22 11:45:00||3794.7||3794.7||3795.2||3794.7|0
1747914600000|2025-05-22 11:50:00||3794.2||3792.7||3794.2||3792.7|0
1747914900000|2025-05-22 11:55:00|3804.7|3793.2|3801.7|3789.2|3804.7|3793.7|3801.7|3789.2|0
1747915200000|2025-05-22 12:00:00|3800.7|3788.7|3799.7|3787.2|3800.7|3789.2|3799.7|3786.7|0
1747915800000|2025-05-22 12:10:00|3799.2|3786.7|3796.7|3783.7|3799.2|3786.7|3796.7|3783.7|0
1747916100000|2025-05-22 12:15:00|3796.2|3784.2|3793.7|3781.2|3796.2|3784.2|3793.7|3780.7|0
1747916700000|2025-05-22 12:25:00|3795.2|3778.7|3794.7|3778.7|3795.2|3780.7|3794.7|3778.7|0
1747917000000|2025-05-22 12:30:00||3779.2||3785.7||3785.7||3779.2|0
1747917300000|2025-05-22 12:35:00|3795.2|3786.2|3796.2|3789.7|3796.7|3789.7|3794.7|3786.2|0
1747917600000|2025-05-22 12:40:00|3796.7||3797.7||3798.2||3796.2||0
1747917900000|2025-05-22 12:45:00|3798.2|3790.2|3802.7|3795.2|3802.7|3795.2|3798.2|3790.2|0
1747918200000|2025-05-22 12:50:00|3802.2||3803.2||3803.7||3802.2||0
1747918500000|2025-05-22 12:55:00|3803.7|3796.2|3805.7|3797.7|3805.7|3797.7|3803.7|3796.2|0
1747918800000|2025-05-22 13:00:00|3806.2|3799.2|3809.2|3801.2|3809.2|3801.2|3805.7|3799.2|0
1747919100000|2025-05-22 13:05:00|3808.7|3801.7|3809.7|3802.2|3810.2|3802.2|3808.7|3801.7|0
1747919400000|2025-05-22 13:10:00||3801.7||3802.2||3802.2||3801.2|0
1747919700000|2025-05-22 13:15:00||3802.7||3799.2||3803.2||3799.2|0
1747920000000|2025-05-22 13:20:00||3798.7||3797.7||3798.7||3797.7|0
1747920300000|2025-05-22 13:25:00||3798.2||3797.2||3798.7||3797.2|0
1747920600000|2025-05-22 13:30:00|3809.2|3797.7|3805.7|3792.7|3809.2|3798.2|3805.7|3792.7|1
1747920900000|2025-05-22 13:35:00||3792.2||3795.2||3795.2||3792.2|0
1747921200000|2025-05-22 13:40:00|3806.2|3796.2|3806.7|3794.2|3806.7|3798.7|3805.7|3794.2|0
1747921500000|2025-05-22 13:45:00||3793.7||3795.7||3796.7||3793.7|0
1747921800000|2025-05-22 13:50:00|3807.2|3795.2|3808.7|3801.2|3809.2|3801.2|3807.2|3794.7|0
1747922100000|2025-05-22 13:55:00|3809.2|3803.7|3811.7|3799.7|3811.7|3803.7|3809.2|3799.7|0
1747922400000|2025-05-22 14:00:00|3812.2|3800.2|3815.7|3807.7|3816.2|3807.7|3812.2|3800.2|0
1747922700000|2025-05-22 14:05:00|3816.2|3809.2|3821.2|3813.2|3821.7|3813.2|3816.2|3809.2|0
1747923000000|2025-05-22 14:10:00|3821.7|3814.7|3823.7|3815.7|3824.2|3815.7|3821.2|3814.7|0
1747923300000|2025-05-22 14:15:00|3824.2|3816.2|3824.2|3814.2|3824.7|3817.2|3824.2|3812.7|0
1747923600000|2025-05-22 14:20:00|3822.7|3813.7|3822.7|3809.2|3822.7|3813.7|3822.7|3809.2|0
1747923900000|2025-05-22 14:25:00|3822.2|3808.7|3821.7|3808.7|3822.2|3809.2|3821.7|3808.2|0
1747924200000|2025-05-22 14:30:00||3809.2||3809.7||3810.7||3809.2|0
1747924500000|2025-05-22 14:35:00||3809.2||3809.7||3809.7||3809.2|0
1747924800000|2025-05-22 14:40:00||3809.2||3810.7||3810.7||3809.2|0
1747925100000|2025-05-22 14:45:00||3811.2||3810.7||3811.7||3810.2|0
1747925400000|2025-05-22 14:50:00||3811.2||3811.7||3811.7||3811.2|0
1747925700000|2025-05-22 14:55:00||3811.2||3813.7||3813.7||3811.2|0
1747926300000|2025-05-22 15:05:00|3822.2|3814.2|3824.2|3816.7|3824.2|3816.7|3822.2|3814.2|0
1747926900000|2025-05-22 15:15:00||3816.2||3814.7||3816.7||3814.7|0
1747927200000|2025-05-22 15:20:00|3824.7|3815.7|3824.7|3817.7|3825.2|3817.7|3824.7|3815.7|0
1747927500000|2025-05-22 15:25:00|3825.2|3817.2|3825.2|3815.7|3825.7|3817.2|3825.2|3815.7|0
1747927800000|2025-05-22 15:30:00|3829.2|3811.7|3829.7|3811.7|3830.2|3812.2|3829.2|3810.7|0
1747928100000|2025-05-22 15:35:00|3831.7|3808.2|3831.7|3807.7|3831.7|3808.2|3831.7|3807.7|0
1747928400000|2025-05-22 15:40:00|3833.2||3833.2||3833.2||3833.2||0
1747928700000|2025-05-22 15:45:00|3832.7||3832.2||3832.7||3832.2||0
1747929000000|2025-05-22 15:50:00|3833.2||3833.2||3833.2||3833.2||0
1747929300000|2025-05-22 15:55:00|3877.7|3760.7|3877.7|3760.7|3877.7|3760.7|3877.7|3760.7|0
1747932900000|2025-05-22 16:55:00||3758.7||3758.7||3758.7||3758.7|0
1747934100000|2025-05-22 17:15:00|3879.7|3760.7|3879.7|3762.7|3879.7|3762.7|3879.7|3760.7|0
1747934400000|2025-05-22 17:20:00|3881.7|3765.2|3881.7|3765.2|3881.7|3765.2|3881.7|3765.2|0
1747934700000|2025-05-22 17:25:00|3884.2|3767.2|3884.2|3767.2|3884.2|3767.2|3884.2|3767.2|0
1747935000000|2025-05-22 17:30:00|3886.2|3765.2|3886.2|3767.2|3886.2|3767.2|3886.2|3765.2|0
1747935900000|2025-05-22 17:45:00||3769.2||3767.2||3769.2||3767.2|0
1747936500000|2025-05-22 17:55:00|3888.2|3769.2|3886.2|3769.2|3888.2|3769.2|3886.2|3769.2|0
1747937400000|2025-05-22 18:10:00|3888.2||3888.2||3888.2||3888.2||0
1747938900000|2025-05-22 18:35:00|3886.2||3886.2||3886.2||3886.2||0
1747939800000|2025-05-22 18:50:00|3888.2||3888.2||3888.2||3888.2||0
1747940100000|2025-05-22 18:55:00||3771.2||3771.2||3771.2||3771.2|0
1747940700000|2025-05-22 19:05:00|3890.2||3890.2||3890.2||3890.2||0
1747942200000|2025-05-22 19:30:00|3888.2|3769.2|3888.2|3769.2|3888.2|3769.2|3888.2|3769.2|0
1747942800000|2025-05-22 19:40:00|3886.2|3767.2|3886.2|3767.2|3886.2|3767.2|3886.2|3767.2|0
1747943100000|2025-05-22 19:45:00|3884.2|3765.2|3886.2|3767.2|3886.2|3767.2|3884.2|3765.2|0
1747943400000|2025-05-22 19:50:00|3884.2|3769.2|3884.2|3767.2|3884.2|3769.2|3884.2|3767.2|0
1747943700000|2025-05-22 19:55:00|3882.2|3765.2|3882.2|3762.7|3882.2|3765.2|3882.2|3762.7|0
1747980000000|2025-05-23 06:00:00|3849.2|3788.7|3879.7|3761.2|3879.7|3788.7|3849.2|3761.2|0
1747982700000|2025-05-23 06:45:00|3869.7|3774.2|3869.7|3774.2|3869.7|3774.2|3869.7|3774.2|0
1747983000000|2025-05-23 06:50:00|3873.2|3759.7|3883.2|3762.7|3890.2|3767.2|3873.2|3737.2|0
1747983300000|2025-05-23 06:55:00|3876.7|3769.2|3834.2|3810.2|3876.7|3810.2|3834.2|3769.2|0
1747983600000|2025-05-23 07:00:00|3833.7|3786.2|3836.2|3826.7|3869.2|3826.7|3832.7|3786.2|0
1747983900000|2025-05-23 07:05:00|3836.7|3827.7|3840.7|3831.7|3841.2|3831.7|3836.7|3827.7|0
1747984200000|2025-05-23 07:10:00|3841.2|3832.7|3841.7|3830.7|3842.2|3832.7|3840.7|3830.7|0
1747984500000|2025-05-23 07:15:00||3830.2||3831.7||3831.7||3830.2|0
1747984800000|2025-05-23 07:20:00|3842.2|3832.2|3842.7|3833.7|3843.2|3833.7|3842.2|3832.2|0
1747985100000|2025-05-23 07:25:00|3843.2|3834.2|3845.7|3836.7|3846.2|3836.7|3843.2|3834.2|0
1747985400000|2025-05-23 07:30:00|3846.2|3837.7|3846.2|3837.7|3846.2|3837.7|3845.7|3837.7|0
1747985700000|2025-05-23 07:35:00|3847.2|3838.7|3847.7|3838.7|3848.2|3838.7|3846.7|3838.7|0
1747986000000|2025-05-23 07:40:00||3838.2||3836.7||3838.2||3836.7|0
1747986300000|2025-05-23 07:45:00||3836.2||3835.7||3836.7||3835.2|0
1747986600000|2025-05-23 07:50:00|3847.2|3835.2|3846.7|3834.7|3847.2|3835.2|3846.7|3834.2|0
1747986900000|2025-05-23 07:55:00||3834.2||3833.7||3834.7||3833.7|0
1747987200000|2025-05-23 08:00:00|3845.7||3845.7||3845.7||3845.7||0
1747988100000|2025-05-23 08:15:00|3844.7|3833.2|3841.7|3828.7|3844.7|3833.2|3841.7|3828.7|0
1747988400000|2025-05-23 08:20:00||3829.2||3829.7||3829.7||3829.2|0
1747988700000|2025-05-23 08:25:00||3830.2||3832.7||3832.7||3830.2|0
1747989000000|2025-05-23 08:30:00|3842.2|3833.2|3842.7|3833.7|3842.7|3833.7|3842.2|3833.2|0
1747989300000|2025-05-23 08:35:00|3847.2|3830.7|3847.7|3832.2|3849.2|3832.2|3847.2|3830.7|0
1747989600000|2025-05-23 08:40:00|3847.2|3833.2|3845.7|3833.7|3847.2|3833.7|3845.7|3833.2|0
1747989900000|2025-05-23 08:45:00|3845.2|3833.2|3843.7|3832.2|3845.2|3833.7|3843.7|3831.7|0
1747990200000|2025-05-23 08:50:00||3831.7||3831.2||3831.7||3830.7|0
1747991100000|2025-05-23 09:05:00|3842.7|3830.7|3842.7|3830.7|3842.7|3830.7|3842.7|3830.2|0
1747991700000|2025-05-23 09:15:00||3830.2||3830.2||3830.7||3829.7|0
1747992000000|2025-05-23 09:20:00|3841.7|3829.7|3836.7|3824.7|3841.7|3829.7|3836.7|3824.2|0
1747992300000|2025-05-23 09:25:00|3835.7|3824.2|3835.7|3823.2|3835.7|3824.7|3835.7|3822.7|0
1747992600000|2025-05-23 09:30:00|3838.2|3820.7|3838.7|3824.7|3841.2|3824.7|3838.2|3820.7|0
1747992900000|2025-05-23 09:35:00||3825.2||3826.7||3826.7||3825.2|0
1747993500000|2025-05-23 09:45:00||3827.2||3828.7||3828.7||3827.2|0
1747993800000|2025-05-23 09:50:00|3839.2|3829.2|3839.7|3830.7|3839.7|3830.7|3839.2|3829.2|0
1747994100000|2025-05-23 09:55:00|3840.2|3831.2|3843.7|3835.7|3844.2|3835.7|3840.2|3831.2|0
1747994400000|2025-05-23 10:00:00|3840.7|3835.2|3840.2|3835.2|3840.7|3835.2|3840.2|3835.2|0
1747994700000|2025-05-23 10:05:00|3839.7|3834.7|3838.7|3833.7|3839.7|3834.7|3836.2|3833.2|1
1747995000000|2025-05-23 10:10:00|3838.2|3833.2|3838.2|3832.7|3838.7|3833.7|3838.2|3832.7|0
1747995300000|2025-05-23 10:15:00|3838.7|3832.2|3838.2|3832.2|3838.7|3832.7|3838.2|3832.2|0
1747995600000|2025-05-23 10:20:00|3838.7|3831.7|3839.2|3831.7|3839.2|3831.7|3838.7|3831.7|0
1747995900000|2025-05-23 10:25:00|3839.7||3840.2||3840.7||3839.7||0
1747996800000|2025-05-23 10:40:00|3847.2|3829.2|3847.7|3832.7|3849.2|3832.7|3846.7|3829.2|0
1747997400000|2025-05-23 10:50:00|3847.2||3846.7||3847.2||3846.7||0
1747998000000|2025-05-23 11:00:00|3868.2|3813.2|3848.2|3834.7|3868.2|3834.7|3848.2|3813.2|0
1747998300000|2025-05-23 11:05:00|3847.7|3834.2|3845.7|3833.2|3847.7|3834.2|3845.7|3832.7|0
1747998600000|2025-05-23 11:10:00|3844.7|3832.7|3844.7|3832.7|3844.7|3833.2|3844.7|3832.7|0
1747998900000|2025-05-23 11:15:00|3844.2|3832.2|3836.7|3823.7|3844.2|3832.2|3836.7|3823.7|0
1747999200000|2025-05-23 11:20:00|3836.2|3823.2|3834.7|3821.2|3836.2|3823.7|3834.7|3820.7|0
1747999800000|2025-05-23 11:30:00|3839.2|3815.2|3836.7|3821.7|3839.2|3821.7|3836.7|3815.2|0
1748000100000|2025-05-23 11:35:00|3836.2|3822.2|3835.7|3822.7|3836.2|3822.7|3835.7|3822.2|0
1748000400000|2025-05-23 11:40:00|3834.7|3823.2|3821.7|3757.7|3834.7|3823.7|3814.7|3751.7|0
1748000700000|2025-05-23 11:45:00|3822.2|3751.7|3778.7|3766.7|3822.2|3779.2|3775.7|3745.2|0
1748001000000|2025-05-23 11:50:00|3779.7|3767.7|3814.2|3709.7|3814.2|3771.7|3763.2|3696.7|0
1748001300000|2025-05-23 11:55:00|3820.2|3735.7|3755.2|3741.2|3820.7|3757.2|3755.2|3715.7|0
1748001600000|2025-05-23 12:00:00|3754.2|3740.2|3752.2|3742.7|3758.2|3747.2|3750.2|3731.7|0
1748001900000|2025-05-23 12:05:00|3758.2|3738.7|3743.7|3728.2|3819.2|3739.7|3743.7|3673.7|0
1748002200000|2025-05-23 12:10:00|3743.2|3727.2|3753.7|3676.2|3753.7|3727.7|3730.7|3676.2|0
1748002500000|2025-05-23 12:15:00|3752.7|3677.7|3727.7|3713.7|3761.2|3715.7|3727.7|3666.2|1
1748002800000|2025-05-23 12:20:00|3726.7|3712.7|3720.7|3712.2|3726.7|3714.2|3715.7|3701.2|0
1748003100000|2025-05-23 12:25:00|3724.7|3714.2|3738.7|3723.2|3738.7|3723.2|3724.7|3714.2|1
1748003400000|2025-05-23 12:30:00|3739.7|3723.7|3741.2|3727.2|3750.7|3736.7|3738.7|3723.7|0
1748003700000|2025-05-23 12:35:00|3742.2|3728.2|3741.2|3728.7|3742.2|3731.2|3741.2|3728.2|0
1748004000000|2025-05-23 12:40:00|3742.2|3728.2|3743.2|3731.7|3743.2|3733.7|3742.2|3727.2|0
1748004300000|2025-05-23 12:45:00|3741.7|3731.2|3734.7|3723.2|3741.7|3731.7|3734.7|3720.2|0
1748004600000|2025-05-23 12:50:00|3728.7|3722.2|3734.7|3724.7|3734.7|3724.7|3724.2|3719.2|4
1748004900000|2025-05-23 12:55:00|3735.7|3723.7|3736.7|3727.7|3736.7|3727.7|3735.7|3722.2|0
1748005200000|2025-05-23 13:00:00|3735.7|3727.2|3731.7|3719.7|3735.7|3727.2|3731.7|3717.7|0
1748005500000|2025-05-23 13:05:00|3730.7|3719.2|3725.7|3713.7|3730.7|3719.2|3725.7|3711.7|0
1748005800000|2025-05-23 13:10:00|3725.2|3713.2|3723.7|3710.7|3725.2|3713.2|3723.7|3710.2|0
1748006100000|2025-05-23 13:15:00|3724.2|3711.2|3727.7|3714.2|3727.7|3716.7|3723.7|3710.7|0
1748006400000|2025-05-23 13:20:00|3728.2|3714.7|3731.7|3717.7|3731.7|3721.2|3728.2|3714.7|0
1748006700000|2025-05-23 13:25:00|3732.2|3718.7|3740.2|3730.7|3740.2|3730.7|3732.2|3718.7|0
1748007000000|2025-05-23 13:30:00|3741.2|3731.7|3752.7|3743.7|3753.7|3743.7|3741.2|3731.7|0
1748007300000|2025-05-23 13:35:00|3753.7|3744.2|3754.7|3743.2|3755.7|3744.7|3752.7|3742.7|0
1748007600000|2025-05-23 13:40:00||3742.7||3745.7||3745.7||3742.7|0
1748007900000|2025-05-23 13:45:00|3755.7|3746.7|3746.2|3736.7|3755.7|3746.7|3746.2|3734.7|0
1748008200000|2025-05-23 13:50:00|3746.7|3737.7|3746.2|3738.7|3746.7|3739.7|3746.2|3736.7|0
1748008500000|2025-05-23 13:55:00|3746.7|3739.7|3752.7|3740.2|3752.7|3742.7|3746.7|3739.7|1
1748008800000|2025-05-23 14:00:00|3753.7|3740.7|3756.2|3748.2|3756.7|3748.2|3753.7|3740.7|0
1748009100000|2025-05-23 14:05:00|3756.7|3749.7|3765.2|3745.7|3766.2|3750.7|3756.2|3745.7|0
1748009400000|2025-05-23 14:10:00|3764.2|3746.2|3758.7|3747.7|3764.2|3748.7|3756.7|3741.7|0
1748009700000|2025-05-23 14:15:00|3758.2|3747.2|3751.7|3738.7|3758.2|3747.7|3751.7|3738.7|0
1748010000000|2025-05-23 14:20:00|3750.7|3739.2|3752.7|3743.7|3752.7|3743.7|3749.7|3737.7|0
1748010300000|2025-05-23 14:25:00|3753.2|3743.2|3751.7|3739.2|3753.2|3743.7|3751.7|3738.7|0
1748010600000|2025-05-23 14:30:00|3752.2|3739.7|3754.7|3745.7|3754.7|3745.7|3752.2|3739.7|0
1748010900000|2025-05-23 14:35:00|3755.2|3746.2|3754.7|3746.7|3755.2|3746.7|3754.7|3746.2|0
1748011200000|2025-05-23 14:40:00|3755.2|3747.2|3756.7|3745.7|3756.7|3747.7|3755.2|3745.7|0
1748011500000|2025-05-23 14:45:00||3746.2||3747.7||3747.7||3746.2|0
1748011800000|2025-05-23 14:50:00|3756.2|3747.2|3755.7|3744.2|3756.2|3747.2|3755.7|3744.2|0
1748012100000|2025-05-23 14:55:00||3744.7||3744.7||3744.7||3744.7|0
1748012400000|2025-05-23 15:00:00|3754.7|3744.2|3754.7|3744.7|3754.7|3744.7|3754.7|3742.7|0
1748012700000|2025-05-23 15:05:00|3754.2|3744.2|3753.7|3742.2|3754.2|3744.2|3753.7|3741.7|0
1748013000000|2025-05-23 15:10:00||3741.7||3742.2||3742.2||3741.7|0
1748013300000|2025-05-23 15:15:00||3742.7||3743.2||3743.2||3742.7|0
1748013600000|2025-05-23 15:20:00||3744.2||3744.7||3744.7||3744.2|0
1748013900000|2025-05-23 15:25:00||3744.2||3743.2||3744.2||3742.7|0
1748014200000|2025-05-23 15:30:00|3757.2|3739.7|3762.2|3737.7|3779.2|3744.2|3757.2|3737.7|0
1748014500000|2025-05-23 15:35:00|3773.7|3738.7|3777.2|3729.2|3829.2|3738.7|3760.7|3671.2|0
1748014800000|2025-05-23 15:40:00|3776.7|3717.2|3769.7|3729.2|3779.7|3738.2|3765.2|3717.2|0
1748015100000|2025-05-23 15:45:00|3779.7|3717.2|3773.2|3727.7|3779.7|3729.7|3767.2|3710.7|0
1748015400000|2025-05-23 15:50:00|3799.7|3720.7|3830.2|3671.7|3830.2|3720.7|3799.7|3671.7|0
1748016000000|2025-05-23 16:00:00|3785.2|3683.2|3769.2|3723.2|3785.2|3727.7|3769.2|3683.2|0
1748016300000|2025-05-23 16:05:00|3769.7|3717.2|3770.2|3723.7|3774.2|3724.7|3768.7|3717.2|0
1748016600000|2025-05-23 16:10:00||3717.2||3722.7||3723.7||3717.2|0
1748016900000|2025-05-23 16:15:00|3768.2|3717.2|3765.7|3719.2|3768.2|3722.7|3765.7|3717.2|0
1748017200000|2025-05-23 16:20:00|3771.7|3719.7|3826.2|3667.7|3826.2|3721.2|3771.2|3666.7|0
1748029800000|2025-05-23 19:50:00||3669.7||3669.7||3669.7||3669.7|0
1748239200000|2025-05-26 06:00:00|3849.2|3788.7|3849.2|3788.7|3849.2|3788.7|3849.2|3788.7|0
1748242500000|2025-05-26 06:55:00|3846.7|3756.7|3858.7|3762.7|3858.7|3762.7|3846.7|3756.7|0
1748242800000|2025-05-26 07:00:00|3850.7|3780.2|3846.2|3786.2|3861.2|3792.7|3840.2|3780.2|0
1748243100000|2025-05-26 07:05:00|3846.7|3787.7|3846.7|3799.7|3846.7|3799.7|3846.7|3787.7|0
1748243400000|2025-05-26 07:10:00|3844.7|3800.2|3828.2|3800.7|3898.2|3800.7|3828.2|3800.2|0
1748243700000|2025-05-26 07:15:00|3834.2|3799.7|3827.2|3800.7|3836.2|3800.7|3822.2|3799.7|0
1748244000000|2025-05-26 07:20:00|3828.2|3799.7|3808.7|3795.7|3828.2|3800.7|3808.7|3794.7|0
1748244300000|2025-05-26 07:25:00|3807.7|3794.7|3806.7|3793.7|3807.7|3795.7|3806.7|3793.2|0
1748244600000|2025-05-26 07:30:00|3807.7|3794.2|3807.7|3797.7|3807.7|3797.7|3807.7|3794.2|1
1748244900000|2025-05-26 07:35:00|3808.7|3798.2|3811.7|3801.7|3811.7|3801.7|3808.7|3798.2|0
1748245200000|2025-05-26 07:40:00||3802.2||3800.7||3802.7||3800.2|0
1748245500000|2025-05-26 07:45:00||3801.7||3802.7||3802.7||3801.7|0
1748245800000|2025-05-26 07:50:00|3812.7|3803.2|3812.7|3803.7|3812.7|3803.7|3812.7|3803.2|0
1748246400000|2025-05-26 08:00:00|3813.7|3804.2|3815.2|3806.7|3815.7|3806.7|3813.7|3804.2|0
1748246700000|2025-05-26 08:05:00|3815.7||3815.7||3816.2||3815.2||0
1748247000000|2025-05-26 08:10:00|3816.2|3807.7|3816.2|3807.7|3816.7|3807.7|3815.7|3807.7|0
1748247300000|2025-05-26 08:15:00|3816.7|3808.7|3814.7|3808.7|3817.2|3808.7|3814.2|3807.7|0
1748247600000|2025-05-26 08:20:00||3809.2||3805.2||3809.2||3803.2|11
1748247900000|2025-05-26 08:25:00|3813.7|3802.2|3813.7|3801.7|3813.7|3802.2|3813.7|3801.7|1
1748248500000|2025-05-26 08:35:00||3802.2||3802.7||3802.7||3802.2|0
1748248800000|2025-05-26 08:40:00|3814.2|3803.2|3815.2|3805.7|3815.2|3805.7|3814.2|3803.2|0
1748249100000|2025-05-26 08:45:00|3814.7|3806.7|3815.2|3806.7|3815.2|3806.7|3814.7|3806.7|0
1748249400000|2025-05-26 08:50:00|3815.7|3806.2|3814.7|3802.7|3815.7|3806.2|3814.7|3802.7|0
1748249700000|2025-05-26 08:55:00|3814.2|3802.2|3810.7|3798.7|3814.2|3802.2|3810.7|3798.7|0
1748250300000|2025-05-26 09:05:00||3799.2||3801.7||3801.7||3799.2|0
1748250600000|2025-05-26 09:10:00|3811.2||3811.2||3811.2||3811.2||0
1748250900000|2025-05-26 09:15:00|3811.7|3802.2|3813.7|3804.7|3813.7|3804.7|3811.7|3802.2|0
1748251500000|2025-05-26 09:25:00|3818.7|3793.2|3817.2|3803.7|3819.7|3803.7|3817.2|3793.2|0
1748251800000|2025-05-26 09:30:00|3816.2|3803.2|3814.7|3802.7|3816.2|3803.2|3814.7|3802.7|0
1748252100000|2025-05-26 09:35:00|3814.2|3801.7|3813.7|3800.7|3814.2|3801.7|3813.7|3800.7|0
1748253300000|2025-05-26 09:55:00|3817.2|3790.2|3817.2|3801.7|3817.7|3801.7|3817.2|3790.2|0
1748253600000|2025-05-26 10:00:00|3816.2||3815.7||3816.2||3815.7||0
1748253900000|2025-05-26 10:05:00||3802.2||3802.7||3802.7||3802.2|0
1748255400000|2025-05-26 10:30:00|3815.2|3802.2|3813.7|3801.7|3815.2|3802.2|3813.7|3801.7|0
1748255700000|2025-05-26 10:35:00|3813.2|3801.2|3811.7|3799.7|3813.2|3801.2|3811.7|3799.2|0
1748256000000|2025-05-26 10:40:00||3799.2||3799.7||3799.7||3799.2|0
1748257200000|2025-05-26 11:00:00|3836.2|3775.2|3813.7|3798.7|3836.2|3798.7|3813.7|3775.2|0
1748257500000|2025-05-26 11:05:00|3813.2||3812.7||3813.2||3812.7||0
1748257800000|2025-05-26 11:10:00||3799.2||3799.7||3799.7||3799.2|0
1748260800000|2025-05-26 12:00:00|3812.2|3799.2|3809.7|3797.2|3812.2|3799.2|3809.7|3797.2|0
1748261100000|2025-05-26 12:05:00|3808.7|3796.7|3808.7|3796.7|3808.7|3796.7|3808.7|3796.2|0
1748261400000|2025-05-26 12:10:00|3808.2|3796.2|3807.7|3795.7|3808.2|3796.2|3807.7|3795.2|0
1748261700000|2025-05-26 12:15:00||3795.2||3795.7||3795.7||3795.2|0
1748262300000|2025-05-26 12:25:00||3795.2||3795.2||3795.2||3795.2|0
1748262600000|2025-05-26 12:30:00||3794.7||3795.2||3795.2||3794.7|0
1748262900000|2025-05-26 12:35:00|3807.2|3794.7|3805.7|3793.7|3807.2|3794.7|3805.7|3793.7|0
1748263200000|2025-05-26 12:40:00||3793.2||3793.7||3793.7||3793.2|0
1748263500000|2025-05-26 12:45:00||3793.2||3793.2||3793.2||3793.2|0
1748263800000|2025-05-26 12:50:00||3793.7||3793.7||3793.7||3793.7|0
1748264100000|2025-05-26 12:55:00|3805.2|3793.2|3803.7|3791.2|3805.2|3793.2|3803.7|3790.7|0
1748264700000|2025-05-26 13:05:00|3802.7|3790.7|3802.7|3790.7|3802.7|3790.7|3802.7|3790.2|0
1748265000000|2025-05-26 13:10:00||3790.2||3790.2||3790.7||3790.2|0
1748265300000|2025-05-26 13:15:00|3801.7|3789.7|3801.7|3789.2|3801.7|3790.2|3801.7|3789.2|0
1748265600000|2025-05-26 13:20:00||3788.7||3789.2||3789.2||3788.7|0
1748265900000|2025-05-26 13:25:00|3801.2|3788.7|3800.7|3788.7|3801.2|3788.7|3800.7|3788.2|0
1748266200000|2025-05-26 13:30:00||3789.2||3791.7||3791.7||3789.2|0
1748266800000|2025-05-26 13:40:00|3801.2|3792.2|3801.2|3792.7|3801.2|3792.7|3801.2|3792.2|0
1748267100000|2025-05-26 13:45:00|3800.7|3771.2|3810.2|3784.2|3811.2|3785.2|3800.7|3771.2|0
1748267400000|2025-05-26 13:50:00|3811.2|3785.2|3803.7|3789.7|3811.2|3789.7|3803.7|3782.2|0
1748268300000|2025-05-26 14:05:00|3803.2||3802.7||3803.2||3802.7||0
1748268600000|2025-05-26 14:10:00||3790.2||3791.7||3791.7||3790.2|0
1748269800000|2025-05-26 14:30:00||3792.2||3792.7||3792.7||3792.2|0
1748270400000|2025-05-26 14:40:00|3803.2|3793.2|3803.2|3794.7|3803.2|3794.7|3802.7|3793.2|0
1748270700000|2025-05-26 14:45:00|3803.7||3803.7||3803.7||3803.7||0
1748271000000|2025-05-26 14:50:00||3794.2||3794.7||3794.7||3794.2|0
1748271600000|2025-05-26 15:00:00|3808.2|3770.2|3804.7|3789.7|3810.2|3789.7|3804.7|3770.2|0
1748271900000|2025-05-26 15:05:00|3804.2||3803.7||3804.2||3803.7||0
1748272200000|2025-05-26 15:10:00||3790.2||3790.7||3790.7||3790.2|1
1748272500000|2025-05-26 15:15:00||3796.2||3791.7||3796.2||3791.7|2
1748272800000|2025-05-26 15:20:00||3791.2||3791.7||3791.7||3791.2|0
1748273100000|2025-05-26 15:25:00|3830.2|3763.2|3830.2|3764.2|3830.2|3764.2|3830.2|3763.2|0
1748273400000|2025-05-26 15:30:00|3829.2|3764.7|3833.7|3761.7|3833.7|3778.7|3816.7|3761.7|0
1748273700000|2025-05-26 15:35:00||3768.2||3768.2||3768.2||3768.2|0
1748274000000|2025-05-26 15:40:00|3839.7||3840.2||3840.2||3839.7||0
1748325600000|2025-05-27 06:00:00|3840.2|3768.2|3840.2|3768.2|3840.2|3768.2|3840.2|3768.2|0
1748328900000|2025-05-27 06:55:00|3845.2|3766.2|3827.2|3788.2|3845.2|3788.2|3827.2|3766.2|0
1748329200000|2025-05-27 07:00:00|3826.7|3787.7|3828.2|3792.7|3856.2|3792.7|3824.7|3787.7|0
1748329500000|2025-05-27 07:05:00|3822.2|3797.7|3813.7|3801.7|3822.2|3802.7|3813.7|3797.7|0
1748329800000|2025-05-27 07:10:00|3813.2|3800.7|3811.7|3800.7|3813.2|3801.2|3811.7|3798.7|0
1748330400000|2025-05-27 07:20:00||3801.2||3801.7||3801.7||3801.2|0
1748330700000|2025-05-27 07:25:00|3812.2|3802.2|3813.7|3805.2|3814.2|3805.2|3812.2|3802.2|0
1748331000000|2025-05-27 07:30:00|3814.2|3806.2|3819.7|3810.2|3819.7|3810.2|3814.2|3806.2|0
1748331300000|2025-05-27 07:35:00|3820.7|3813.7|3821.7|3813.2|3821.7|3816.7|3820.7|3812.7|0
1748331600000|2025-05-27 07:40:00|3822.2|3814.2|3823.2|3814.7|3823.7|3814.7|3822.2|3814.2|0
1748331900000|2025-05-27 07:45:00|3823.7|3814.2|3824.7|3817.2|3825.2|3817.2|3823.7|3814.2|12
1748332200000|2025-05-27 07:50:00|3825.2||3825.7||3826.2||3825.2||0
1748332500000|2025-05-27 07:55:00||3816.7||3817.2||3817.2||3816.7|0
1748332800000|2025-05-27 08:00:00||3816.7||3814.7||3816.7||3814.7|0
1748333100000|2025-05-27 08:05:00||3814.2||3815.7||3815.7||3814.2|0
1748333400000|2025-05-27 08:10:00||3816.2||3816.7||3816.7||3816.2|0
1748334000000|2025-05-27 08:20:00|3826.2|3817.2|3826.2|3818.2|3826.2|3818.2|3825.7|3817.2|0
1748334300000|2025-05-27 08:25:00|3826.7|3819.2|3830.7|3823.2|3830.7|3823.2|3826.2|3819.2|0
1748334600000|2025-05-27 08:30:00|3831.2|3824.7|3833.7|3826.2|3834.2|3826.2|3831.2|3824.7|0
1748334900000|2025-05-27 08:35:00||3825.7||3822.2||3825.7||3822.2|0
1748335200000|2025-05-27 08:40:00|3833.2|3821.7|3832.7|3820.2|3833.2|3821.7|3832.7|3819.7|0
1748335800000|2025-05-27 08:50:00||3821.2||3823.2||3823.2||3821.2|0
1748336100000|2025-05-27 08:55:00||3823.7||3824.2||3824.2||3823.7|0
1748336400000|2025-05-27 09:00:00|3833.2|3826.7|3837.2|3828.2|3837.7|3828.2|3832.7|3826.7|0
1748336700000|2025-05-27 09:05:00|3837.7|3829.2|3837.7|3829.7|3838.2|3829.7|3837.2|3829.2|0
1748337000000|2025-05-27 09:10:00|3838.2|3830.2|3840.7|3832.2|3841.2|3832.2|3838.2|3830.2|0
1748337600000|2025-05-27 09:20:00||3831.7||3831.7||3832.2||3831.7|0
1748337900000|2025-05-27 09:25:00|3841.2|3832.2|3841.7|3832.2|3841.7|3832.2|3841.2|3832.2|0
1748338200000|2025-05-27 09:30:00|3842.2|3833.2|3848.2|3840.7|3848.7|3840.7|3842.2|3833.2|0
1748338500000|2025-05-27 09:35:00|3848.7||3849.2||3849.7||3848.7||0
1748338800000|2025-05-27 09:40:00|3849.7|3840.2|3849.2|3837.7|3849.7|3840.2|3849.2|3837.7|5
1748339100000|2025-05-27 09:45:00||3837.2||3837.2||3837.2||3836.7|0
1748339400000|2025-05-27 09:50:00||3836.7||3837.2||3837.2||3836.7|0
1748340000000|2025-05-27 10:00:00|3847.7|3836.7|3847.7|3835.2|3847.7|3836.7|3847.7|3834.7|0
1748340600000|2025-05-27 10:10:00||3835.7||3837.2||3837.2||3835.7|0
1748341500000|2025-05-27 10:25:00||3838.2||3840.2||3840.2||3838.2|0
1748341800000|2025-05-27 10:30:00|3848.2|3841.2|3850.7|3843.2|3851.2|3843.2|3848.2|3841.2|0
1748342100000|2025-05-27 10:35:00|3851.2|3842.7|3851.2|3843.2|3851.7|3843.2|3851.2|3842.7|0
1748342400000|2025-05-27 10:40:00|3851.7|3842.7|3851.7|3843.2|3851.7|3843.2|3851.7|3842.7|0
1748342700000|2025-05-27 10:45:00|3851.2||3852.2||3852.2||3851.2||0
1748343000000|2025-05-27 10:50:00|3851.7||3851.7||3852.2||3851.7||0
1748343600000|2025-05-27 11:00:00|3858.2|3823.2|3856.7|3843.2|3872.2|3843.2|3856.7|3823.2|0
1748343900000|2025-05-27 11:05:00|3856.2|3842.7|3853.7|3841.2|3856.2|3842.7|3853.7|3840.7|0
1748344200000|2025-05-27 11:10:00|3852.7|3840.7|3851.7|3838.7|3852.7|3841.2|3851.7|3838.2|0
1748344800000|2025-05-27 11:20:00||3839.2||3839.7||3839.7||3839.2|0
1748345400000|2025-05-27 11:30:00||3841.2||3841.2||3841.2||3841.2|0
1748346300000|2025-05-27 11:45:00|||||||||2
1748346600000|2025-05-27 11:50:00||3840.7||3839.7||3840.7||3839.7|0
1748347200000|2025-05-27 12:00:00|3851.2|3839.2|3849.7|3837.7|3851.2|3839.2|3849.7|3837.2|0
1748348100000|2025-05-27 12:15:00|3848.7|3837.2|3848.7|3835.7|3848.7|3837.2|3848.7|3835.7|0
1748348400000|2025-05-27 12:20:00|3849.2|3836.2|3848.7|3841.2|3849.2|3841.2|3848.7|3836.2|0
1748348700000|2025-05-27 12:25:00||3840.7||3835.7||3840.7||3835.7|0
1748349000000|2025-05-27 12:30:00||3836.2||3838.2||3838.2||3836.2|0
1748349300000|2025-05-27 12:35:00|3849.2||3849.7||3849.7||3849.2||0
1748349600000|2025-05-27 12:40:00||3837.7||3837.2||3837.7||3837.2|0
1748349900000|2025-05-27 12:45:00||3836.7||3836.7||3836.7||3836.2|0
1748350500000|2025-05-27 12:55:00|3849.2|3836.2|3848.7|3834.7|3849.2|3836.7|3848.7|3834.7|0
1748350800000|2025-05-27 13:00:00||3834.2||3836.2||3836.2||3834.2|0
1748351100000|2025-05-27 13:05:00||3837.7||3838.7||3838.7||3837.7|0
1748351700000|2025-05-27 13:15:00||3839.2||3840.7||3840.7||3839.2|0
1748352000000|2025-05-27 13:20:00|3849.2|3841.7|3849.7|3841.7|3850.2|3841.7|3849.2|3841.7|0
1748352300000|2025-05-27 13:25:00||3841.2||3837.7||3841.2||3837.7|0
1748352600000|2025-05-27 13:30:00|3848.7|3837.2|3836.7|3831.2|3852.2|3837.2|3836.7|3812.2|0
1748352900000|2025-05-27 13:35:00|3839.2|3831.7|3842.7|3834.2|3843.2|3834.2|3838.7|3831.7|2
1748353200000|2025-05-27 13:40:00|3843.2|3835.2|3843.7|3836.2|3844.2|3836.2|3843.2|3835.2|0
1748353500000|2025-05-27 13:45:00|3844.2||3843.7||3844.2||3843.7||0
1748353800000|2025-05-27 13:50:00|3844.2|3836.7|3845.7|3838.2|3846.2|3838.2|3843.7|3836.7|0
1748354100000|2025-05-27 13:55:00||3837.7||3833.2||3837.7||3833.2|0
1748354400000|2025-05-27 14:00:00|3846.2|3834.2|3847.7|3840.7|3848.2|3840.7|3846.2|3834.2|0
1748354700000|2025-05-27 14:05:00|3848.2||3848.7||3849.2||3847.7||0
1748355000000|2025-05-27 14:10:00|3849.2|3841.2|3852.2|3843.7|3852.7|3843.7|3849.2|3841.2|0
1748355300000|2025-05-27 14:15:00|3852.7|3844.2|3853.2|3847.2|3855.2|3847.2|3852.7|3844.2|0
1748355600000|2025-05-27 14:20:00|3851.2|3847.7|3858.2|3850.7|3858.2|3850.7|3851.2|3847.7|1
1748355900000|2025-05-27 14:25:00|3857.7|3850.2|3857.7|3845.7|3858.2|3850.2|3857.7|3845.7|0
1748356200000|2025-05-27 14:30:00|3858.2|3846.7|3858.2|3847.2|3858.7|3847.2|3858.2|3845.7|0
1748356500000|2025-05-27 14:35:00||3846.7||3845.7||3846.7||3845.7|0
1748356800000|2025-05-27 14:40:00|3856.7|3845.2|3855.7|3843.7|3856.7|3845.2|3855.7|3843.7|0
1748357100000|2025-05-27 14:45:00||3844.7||3845.7||3845.7||3844.7|0
1748358000000|2025-05-27 15:00:00||3845.2||3845.7||3845.7||3845.2|0
1748358300000|2025-05-27 15:05:00||3845.2||3844.7||3845.2||3844.7|0
1748358600000|2025-05-27 15:10:00||3845.2||3845.7||3845.7||3845.2|0
1748358900000|2025-05-27 15:15:00||3846.2||3847.2||3847.2||3846.2|0
1748359200000|2025-05-27 15:20:00||3847.7||3847.2||3848.2||3847.2|0
1748359500000|2025-05-27 15:25:00|3856.2|3846.7|3855.7|3845.7|3856.2|3846.7|3855.7|3845.7|6
1748359800000|2025-05-27 15:30:00|3859.2|3842.7|3858.2|3836.7|3860.7|3842.7|3857.2|3836.7|4
1748360100000|2025-05-27 15:35:00|3861.7|3834.7|3859.2|3834.7|3907.2|3834.7|3857.7|3834.7|0
1748360400000|2025-05-27 15:40:00|3872.2||3859.2||3873.2||3858.2||0
1748360700000|2025-05-27 15:45:00|3871.2||3858.2||3878.2||3858.2||0
1748361000000|2025-05-27 15:50:00|3907.2|3836.2|3858.7|3836.2|3907.2|3836.2|3858.2|3836.2|0
1748361300000|2025-05-27 15:55:00|3907.2|3834.7|3858.7|3834.7|3907.2|3834.7|3858.7|3834.7|0
1748361600000|2025-05-27 16:00:00|3907.2|3836.2|3860.7|3836.2|3909.2|3836.2|3858.2|3836.2|0
1748361900000|2025-05-27 16:05:00|3909.2||3861.2||3909.2||3860.7||0
1748362200000|2025-05-27 16:10:00|3861.7||3862.7||3911.7||3861.7||0
1748362500000|2025-05-27 16:15:00|3911.7||3862.7||3911.7||3862.7||0
1748362800000|2025-05-27 16:20:00|3911.7||3864.7||3913.7||3862.2||0
1748363100000|2025-05-27 16:25:00|3913.7||3864.7||3913.7||3864.7||0
1748363400000|2025-05-27 16:30:00|3913.7||3864.7||3913.7||3864.7||0
1748363700000|2025-05-27 16:35:00|3913.7||3866.7||3915.7||3864.2||0
1748364000000|2025-05-27 16:40:00|3915.7||3866.7||3915.7||3866.7||0
1748364300000|2025-05-27 16:45:00|3915.7||3864.7||3915.7||3864.2||0
1748364600000|2025-05-27 16:50:00|3913.2||3913.2||3913.2||3864.7||0
1748364900000|2025-05-27 16:55:00|3868.7|3794.2|3913.7|3794.2|3913.7|3794.2|3864.7|3794.2|0
1748412000000|2025-05-28 06:00:00|3876.7|3815.7|3902.7|3783.2|3904.7|3815.7|3876.7|3783.2|0
1748414700000|2025-05-28 06:45:00|3894.7|3793.2|3894.7|3793.2|3894.7|3793.2|3894.7|3793.2|0
1748415000000|2025-05-28 06:50:00|3909.2|3745.7|3911.7|3769.2|3926.2|3769.2|3903.2|3726.2|0
1748415300000|2025-05-28 06:55:00|3905.2|3763.2|3856.2|3825.7|3905.2|3825.7|3856.2|3761.7|0
1748415600000|2025-05-28 07:00:00|3855.7|3822.2|3850.7|3837.2|3874.2|3837.2|3850.7|3822.2|0
1748415900000|2025-05-28 07:05:00|3851.7|3838.2|3851.7|3843.2|3851.7|3843.2|3851.7|3838.2|0
1748416200000|2025-05-28 07:10:00|3853.7|3842.7|3853.2|3844.7|3853.7|3844.7|3853.2|3842.2|0
1748416500000|2025-05-28 07:15:00||3844.2||3844.7||3844.7||3843.7|0
1748416800000|2025-05-28 07:20:00|3853.7|3845.2|3857.2|3847.2|3857.7|3847.2|3853.7|3845.2|0
1748417100000|2025-05-28 07:25:00|3857.7|3848.2|3857.2|3846.2|3857.7|3850.2|3857.2|3846.2|2
1748417400000|2025-05-28 07:30:00||3845.7||3844.7||3845.7||3844.7|0
1748417700000|2025-05-28 07:35:00||3845.2||3847.2||3847.2||3845.2|0
1748418000000|2025-05-28 07:40:00||3846.7||3847.2||3847.2||3846.7|0
1748418300000|2025-05-28 07:45:00|3857.7|3848.2|3857.7|3849.2|3857.7|3849.2|3852.2|3848.2|2
1748418600000|2025-05-28 07:50:00|3857.2|3849.7|3857.2|3848.7|3857.2|3850.2|3857.2|3848.7|0
1748418900000|2025-05-28 07:55:00|3857.7|3845.7|3859.2|3849.7|3859.7|3849.7|3857.7|3845.2|0
1748419200000|2025-05-28 08:00:00||3850.2||3849.2||3850.7||3849.2|0
1748419500000|2025-05-28 08:05:00||3849.7||3847.7||3849.7||3847.7|0
1748419800000|2025-05-28 08:10:00||3848.2||3848.2||3848.2||3848.2|0
1748420700000|2025-05-28 08:25:00|3858.7|3847.7|3858.2|3845.2|3858.7|3847.7|3858.2|3845.2|0
1748421000000|2025-05-28 08:30:00|3856.2|3844.7|3856.2|3844.7|3856.2|3844.7|3856.2|3844.7|0
1748421600000|2025-05-28 08:40:00||3845.2||3845.7||3845.7||3845.2|0
1748421900000|2025-05-28 08:45:00|3855.7|3846.2|3854.2|3842.2|3855.7|3846.7|3854.2|3842.2|0
1748422200000|2025-05-28 08:50:00|3853.2|3841.7|3848.7|3836.2|3853.2|3841.7|3848.7|3836.2|0
1748422500000|2025-05-28 08:55:00||3836.7||3836.7||3836.7||3836.2|0
1748422800000|2025-05-28 09:00:00|3847.7|3836.2|3844.7|3832.7|3847.7|3836.2|3844.7|3832.2|0
1748423100000|2025-05-28 09:05:00||3833.2||3833.7||3833.7||3833.2|0
1748423400000|2025-05-28 09:10:00||3834.2||3836.2||3836.2||3834.2|0
1748423700000|2025-05-28 09:15:00||3835.7||3833.7||3836.2||3833.2|0
1748424000000|2025-05-28 09:20:00||3833.2||3833.7||3833.7||3833.2|0
1748424300000|2025-05-28 09:25:00||3833.2||3832.7||3833.2||3832.7|0
1748424600000|2025-05-28 09:30:00|3844.2|3832.2|3843.7|3832.2|3844.2|3832.2|3843.7|3831.7|0
1748424900000|2025-05-28 09:35:00|3844.2|3833.2|3844.7|3835.2|3845.2|3835.2|3844.2|3833.2|0
1748425200000|2025-05-28 09:40:00|3845.2|3836.7|3846.7|3838.7|3846.7|3838.7|3845.2|3836.7|0
1748425500000|2025-05-28 09:45:00|3847.2|3840.2|3848.7|3840.2|3848.7|3840.2|3847.2|3840.2|0
1748425800000|2025-05-28 09:50:00|3849.2|3841.7|3850.7|3841.7|3850.7|3841.7|3849.2|3841.7|0
1748426100000|2025-05-28 09:55:00|3851.2|3842.2|3850.7|3842.7|3851.2|3842.7|3850.7|3842.2|0
1748426400000|2025-05-28 10:00:00||3842.2||3841.7||3842.2||3841.7|0
1748426700000|2025-05-28 10:05:00||3841.2||3841.7||3841.7||3841.2|0
1748427000000|2025-05-28 10:10:00||3841.2||3841.2||3841.2||3840.7|0
1748427300000|2025-05-28 10:15:00||3840.7||3839.7||3840.7||3839.7|0
1748427600000|2025-05-28 10:20:00||3840.2||3840.2||3840.2||3840.2|0
1748427900000|2025-05-28 10:25:00||3840.7||3841.2||3841.2||3840.7|0
1748428200000|2025-05-28 10:30:00|3851.2|3841.7|3851.7|3843.2|3851.7|3843.2|3851.2|3841.7|0
1748428500000|2025-05-28 10:35:00|3852.2||3852.7||3853.2||3852.2||0
1748429400000|2025-05-28 10:50:00||3843.7||3843.7||3843.7||3843.7|0
1748429700000|2025-05-28 10:55:00|3853.2||3852.7||3853.2||3852.7||0
1748430000000|2025-05-28 11:00:00|3860.2|3843.2|3855.7|3843.7|3865.2|3843.7|3855.7|3843.2|0
1748430300000|2025-05-28 11:05:00|3854.7|3843.2|3853.7|3843.7|3854.7|3843.7|3853.7|3843.2|0
1748430600000|2025-05-28 11:10:00||3843.2||3843.2||3843.7||3843.2|0
1748430900000|2025-05-28 11:15:00|3853.2|3843.7|3851.7|3840.7|3853.2|3843.7|3851.7|3840.2|1
1748431200000|2025-05-28 11:20:00||3840.2||3840.2||3840.7||3840.2|0
1748431500000|2025-05-28 11:25:00||3840.7||3840.7||3840.7||3840.7|0
1748432100000|2025-05-28 11:35:00|3856.2|3815.2|3851.7|3837.7|3856.2|3837.7|3851.7|3815.2|0
1748432400000|2025-05-28 11:40:00|3851.2||3850.7||3851.2||3850.7||0
1748433000000|2025-05-28 11:50:00|3848.7||3843.7||3848.7||3843.7||0
1748433300000|2025-05-28 11:55:00|3846.2||3846.7||3846.7||3845.7||1
1748433600000|2025-05-28 12:00:00|3846.2||3846.2||3846.2||3846.2||0
1748434200000|2025-05-28 12:10:00|3853.2|3814.2|3851.2|3835.7|3853.2|3835.7|3851.2|3814.2|0
1748434500000|2025-05-28 12:15:00|3850.2||3848.7||3850.2||3848.7||0
1748435400000|2025-05-28 12:30:00||3836.2||3836.7||3836.7||3836.2|0
1748436000000|2025-05-28 12:40:00||3837.2||3837.7||3837.7||3837.2|0
1748436300000|2025-05-28 12:45:00|3848.2|3837.2|3847.7|3836.2|3848.2|3837.2|3847.7|3836.2|0
1748436600000|2025-05-28 12:50:00|3847.2|3836.7|3841.7|3829.7|3847.2|3836.7|3841.7|3829.7|0
1748436900000|2025-05-28 12:55:00|3841.2|3828.7|3840.7|3828.7|3841.2|3828.7|3840.7|3828.7|0
1748437200000|2025-05-28 13:00:00|3839.7|3827.7|3839.7|3828.2|3839.7|3828.2|3839.7|3827.7|0
1748437500000|2025-05-28 13:05:00||3829.2||3829.7||3829.7||3829.2|0
1748437800000|2025-05-28 13:10:00|3840.2|3830.2|3845.7|3836.7|3846.2|3836.7|3840.2|3830.2|0
1748438400000|2025-05-28 13:20:00|3846.2|3837.2|3846.7|3837.7|3846.7|3837.7|3845.7|3837.2|0
1748439000000|2025-05-28 13:30:00||3837.2||3836.7||3837.2||3836.2|0
1748439300000|2025-05-28 13:35:00|3847.2|3837.2|3848.2|3838.7|3848.2|3838.7|3847.2|3837.2|0
1748439600000|2025-05-28 13:40:00|3848.7|3839.2|3848.7|3838.7|3849.2|3839.7|3848.7|3838.2|0
1748439900000|2025-05-28 13:45:00||3838.2||3836.7||3838.2||3836.2|0
1748440200000|2025-05-28 13:50:00|3847.7|3836.2|3847.7|3835.7|3847.7|3836.2|3847.7|3835.7|0
1748440500000|2025-05-28 13:55:00|3847.2|3835.2|3845.7|3832.2|3847.2|3835.7|3845.7|3832.2|0
1748440800000|2025-05-28 14:00:00|3846.2|3831.7|3846.7|3834.7|3846.7|3834.7|3846.2|3831.7|0
1748441700000|2025-05-28 14:15:00|3846.2|3834.2|3844.7|3832.7|3846.2|3834.2|3844.7|3832.7|0
1748442000000|2025-05-28 14:20:00|3844.2|3831.2|3843.7|3831.7|3844.2|3831.7|3843.7|3831.2|0
1748442300000|2025-05-28 14:25:00|3842.7|3831.2|3841.7|3829.7|3842.7|3831.7|3841.7|3829.2|0
1748442600000|2025-05-28 14:30:00|3841.2|3829.2|3838.7|3827.2|3841.2|3829.2|3838.7|3826.7|0
1748442900000|2025-05-28 14:35:00|3838.2|3826.7|3835.7|3823.7|3838.2|3827.2|3835.7|3823.2|0
1748443500000|2025-05-28 14:45:00|3834.7|3823.2|3832.7|3821.7|3834.7|3823.2|3832.7|3821.2|0
1748443800000|2025-05-28 14:50:00||3821.2||3821.2||3821.2||3820.7|0
1748444700000|2025-05-28 15:05:00||3822.2||3823.2||3823.2||3822.2|0
1748445300000|2025-05-28 15:15:00|3838.2|3821.7|3837.7|3822.2|3838.2|3822.2|3837.7|3821.7|0
1748445600000|2025-05-28 15:20:00||3822.7||3823.2||3823.2||3822.7|0
1748445900000|2025-05-28 15:25:00|3837.2||3835.7||3837.2||3835.7||0
1748446200000|2025-05-28 15:30:00|3835.2|3818.7|3833.7|3814.7|3837.7|3820.2|3833.2|3814.7|0
1748446500000|2025-05-28 15:35:00|3838.7|3810.7|3831.7|3799.2|3856.2|3811.2|3831.7|3783.2|0
1748446800000|2025-05-28 15:40:00|3854.2|3782.2|3837.7|3802.7|3854.2|3805.2|3833.7|3780.2|0
1748447100000|2025-05-28 15:45:00|3852.2|3789.7|3851.2|3798.7|3853.7|3803.2|3804.7|3781.2|4
1748447400000|2025-05-28 15:50:00|3904.7|3750.2|3838.7|3798.2|3904.7|3807.2|3838.7|3741.7|0
1748447700000|2025-05-28 15:55:00|3850.7|3798.7|3839.7|3798.2|3859.7|3809.7|3836.7|3781.7|0
1748448000000|2025-05-28 16:00:00|3854.7|3780.7|3853.2|3785.2|3860.7|3806.2|3837.7|3780.7|0
1748448300000|2025-05-28 16:05:00|3852.7||3847.7||3860.7||3841.7||0
1748448600000|2025-05-28 16:10:00|3860.7|3784.7|3861.2|3786.7|3861.2|3786.7|3842.7|3784.7|0
1748450100000|2025-05-28 16:35:00|3881.2||3881.2||3881.2||3881.2||0
1748498400000|2025-05-29 06:00:00|3881.2|3786.7|3881.2|3786.7|3881.2|3786.7|3881.2|3786.7|0
1748502000000|2025-05-29 07:00:00|3909.7|3832.7|3898.2|3849.2|3909.7|3853.7|3890.2|3832.7|0
1748502300000|2025-05-29 07:05:00|3896.7|3850.2|3880.2|3870.7|3896.7|3870.7|3880.2|3850.2|0
1748502600000|2025-05-29 07:10:00|3878.2|3870.2|3876.7|3863.7|3878.2|3870.2|3876.7|3863.7|0
1748502900000|2025-05-29 07:15:00|3876.2|3862.7|3873.7|3860.7|3876.2|3862.7|3873.7|3860.2|0
1748503200000|2025-05-29 07:20:00||3861.2||3863.7||3863.7||3861.2|0
1748503500000|2025-05-29 07:25:00||3864.2||3863.7||3864.7||3863.2|0
1748504100000|2025-05-29 07:35:00|3874.2|3864.2|3876.7|3867.7|3876.7|3867.7|3874.2|3864.2|0
1748504400000|2025-05-29 07:40:00||3867.2||3866.2||3867.7||3866.2|0
1748504700000|2025-05-29 07:45:00||3866.7||3866.7||3866.7||3866.2|0
1748505300000|2025-05-29 07:55:00|3877.2|3867.2|3878.2|3868.7|3878.2|3868.7|3877.2|3867.2|0
1748505600000|2025-05-29 08:00:00||3868.2||3865.7||3868.2||3865.7|0
1748505900000|2025-05-29 08:05:00|3876.7|3865.2|3873.7|3861.2|3876.7|3865.7|3873.7|3861.2|0
1748506200000|2025-05-29 08:10:00|3873.2|3860.7|3871.7|3860.2|3873.2|3860.7|3871.7|3859.7|0
1748506500000|2025-05-29 08:15:00||3859.7||3859.7||3859.7||3859.2|0
1748506800000|2025-05-29 08:20:00|3871.2|3859.2|3867.7|3855.7|3871.2|3859.7|3867.7|3855.7|0
1748507100000|2025-05-29 08:25:00|3866.7|3854.7|3858.7|3846.7|3866.7|3855.2|3858.7|3846.7|0
1748507400000|2025-05-29 08:30:00|3858.2|3846.2|3855.7|3844.2|3858.2|3846.7|3855.7|3843.7|0
1748507700000|2025-05-29 08:35:00|3856.2|3845.2|3856.2|3846.7|3856.2|3846.7|3855.7|3845.2|0
1748508000000|2025-05-29 08:40:00|3856.7|3847.7|3859.7|3850.7|3860.2|3850.7|3856.7|3847.7|0
1748508300000|2025-05-29 08:45:00|3860.2|3851.7|3860.7|3851.7|3861.2|3851.7|3860.2|3851.7|0
1748508600000|2025-05-29 08:50:00|3861.2|3852.7|3861.7|3852.7|3862.2|3852.7|3860.7|3852.7|0
1748508900000|2025-05-29 08:55:00|3862.2|3853.7|3862.7|3853.7|3863.2|3853.7|3862.2|3853.7|0
1748509800000|2025-05-29 09:10:00|3863.2|3854.2|3863.7|3855.7|3864.2|3855.7|3863.2|3854.2|0
1748510100000|2025-05-29 09:15:00||3855.2||3853.7||3855.2||3853.2|0
1748510700000|2025-05-29 09:25:00|3870.2|3850.2|3867.7|3851.2|3870.2|3851.2|3867.7|3838.2|0
1748511000000|2025-05-29 09:30:00|3867.2|3852.2|3864.7|3852.2|3867.2|3854.7|3864.7|3851.7|0
1748512800000|2025-05-29 10:00:00|3863.7|3851.7|3863.7|3851.7|3863.7|3851.7|3863.7|3851.7|0
1748513100000|2025-05-29 10:05:00||3851.2||3851.2||3851.2||3851.2|0
1748513700000|2025-05-29 10:15:00|3862.7|3850.2|3862.7|3850.7|3862.7|3850.7|3862.7|3850.2|0
1748514000000|2025-05-29 10:20:00||3850.2||3850.7||3850.7||3850.2|0
1748514300000|2025-05-29 10:25:00||3850.2||3850.7||3850.7||3850.2|0
1748514900000|2025-05-29 10:35:00|3865.2|3835.2|3863.7|3848.7|3867.2|3848.7|3863.7|3835.2|0
1748515200000|2025-05-29 10:40:00||3849.2||3849.7||3849.7||3849.2|0
1748515500000|2025-05-29 10:45:00|3863.2||3862.7||3863.2||3862.7||0
1748516100000|2025-05-29 10:55:00|3862.2||3861.7||3862.2||3861.7||0
1748516400000|2025-05-29 11:00:00|3872.2|3827.2|3865.7|3850.7|3874.2|3850.7|3865.7|3827.2|0
1748516700000|2025-05-29 11:05:00||3851.2||3853.7||3853.7||3851.2|0
1748517600000|2025-05-29 11:20:00|3864.7|3853.2|3864.7|3852.7|3864.7|3853.7|3864.7|3852.2|0
1748517900000|2025-05-29 11:25:00|3863.7|3852.2|3861.7|3849.7|3863.7|3852.2|3861.7|3849.7|0
1748518200000|2025-05-29 11:30:00|3860.7|3849.2|3858.7|3847.2|3860.7|3849.2|3858.7|3846.7|0
1748519100000|2025-05-29 11:45:00||3846.7||3846.2||3846.7||3846.2|0
1748519400000|2025-05-29 11:50:00|3857.7|3845.7|3854.7|3843.2|3857.7|3845.7|3854.7|3842.7|0
1748519700000|2025-05-29 11:55:00||3842.7||3843.2||3843.2||3842.7|0
1748520000000|2025-05-29 12:00:00|3854.2|3842.7|3852.7|3840.2|3854.2|3842.7|3852.7|3839.7|0
1748520300000|2025-05-29 12:05:00|3851.7|3839.7|3848.7|3838.7|3851.7|3840.7|3848.7|3836.2|0
1748520600000|2025-05-29 12:10:00||3839.2||3838.7||3839.7||3838.7|0
1748521200000|2025-05-29 12:20:00||3838.2||3837.7||3838.2||3837.7|0
1748521500000|2025-05-29 12:25:00||3837.2||3836.2||3837.2||3836.2|0
1748521800000|2025-05-29 12:30:00||3836.7||3838.7||3838.7||3836.7|0
1748522100000|2025-05-29 12:35:00|3847.7|3839.2|3846.7|3834.7|3847.7|3839.7|3846.7|3834.7|0
1748522400000|2025-05-29 12:40:00|3845.7|3834.2|3844.7|3833.2|3845.7|3834.7|3844.7|3832.7|0
1748523000000|2025-05-29 12:50:00||3834.2||3834.7||3834.7||3834.2|0
1748523300000|2025-05-29 12:55:00||3834.2||3834.2||3834.2||3834.2|0
1748523600000|2025-05-29 13:00:00||3833.7||3833.2||3833.7||3833.2|0
1748524500000|2025-05-29 13:15:00||3834.2||3834.7||3834.7||3834.2|0
1748525100000|2025-05-29 13:25:00||3834.2||3832.7||3834.2||3832.2|0
1748525400000|2025-05-29 13:30:00|3844.2|3832.2|3836.7|3825.2|3844.2|3832.2|3836.7|3824.7|0
1748526600000|2025-05-29 13:50:00||3826.2||3827.7||3827.7||3826.2|0
1748526900000|2025-05-29 13:55:00|3837.2|3828.2|3836.7|3824.2|3837.7|3828.7|3836.7|3824.2|0
1748527200000|2025-05-29 14:00:00||3824.7||3827.2||3827.7||3824.7|0
1748527500000|2025-05-29 14:05:00|3835.7|3826.7|3828.7|3816.2|3835.7|3826.7|3828.7|3815.7|0
1748527800000|2025-05-29 14:10:00|3828.2|3815.7|3827.7|3816.2|3828.2|3816.2|3827.7|3815.7|0
1748528100000|2025-05-29 14:15:00|3826.7|3815.7|3823.7|3811.7|3826.7|3815.7|3823.7|3811.7|0
1748528400000|2025-05-29 14:20:00||3812.2||3811.7||3812.2||3811.2|0
1748528700000|2025-05-29 14:25:00||3812.2||3813.7||3813.7||3812.2|0
1748529000000|2025-05-29 14:30:00||3813.2||3812.2||3813.2||3812.2|0
1748529300000|2025-05-29 14:35:00||3812.7||3813.7||3813.7||3812.7|0
1748529900000|2025-05-29 14:45:00|3824.2|3814.2|3824.7|3815.7|3824.7|3815.7|3823.7|3814.2|0
1748530200000|2025-05-29 14:50:00|3825.2|3816.7|3827.7|3818.7|3827.7|3818.7|3825.2|3816.7|0
1748530500000|2025-05-29 14:55:00|3828.2|3819.2|3828.7|3819.7|3828.7|3819.7|3827.7|3819.2|0
1748530800000|2025-05-29 15:00:00|3829.2|3820.2|3829.7|3821.7|3830.2|3821.7|3828.7|3820.2|0
1748531100000|2025-05-29 15:05:00|3830.2||3829.7||3830.2||3829.7||0
1748531400000|2025-05-29 15:10:00|3830.2|3822.2|3831.7|3821.7|3831.7|3822.7|3829.7|3821.7|0
1748531700000|2025-05-29 15:15:00||3821.2||3821.7||3821.7||3821.2|0
1748532000000|2025-05-29 15:20:00||3821.2||3820.7||3821.7||3820.7|0
1748532300000|2025-05-29 15:25:00|3836.7|3819.2|3836.7|3819.2|3836.7|3819.2|3836.2|3819.2|0
1748532600000|2025-05-29 15:30:00|3836.2|3819.7|3842.7|3813.7|3849.7|3820.2|3834.2|3812.7|0
1748532900000|2025-05-29 15:35:00|3843.2|3808.2|3847.7|3799.7|3849.7|3813.7|3839.7|3796.2|0
1748533200000|2025-05-29 15:40:00|3847.2|3798.7|3839.2|3797.7|3849.7|3803.7|3836.7|3797.7|0
1748533500000|2025-05-29 15:45:00|3837.7|3798.2|3836.2|3798.2|3837.7|3799.2|3836.2|3798.2|0
1748533800000|2025-05-29 15:50:00|3839.2||3839.2||3839.2||3839.2||0
1748534100000|2025-05-29 15:55:00|3837.7||3827.7||3837.7||3827.7||0
1748534400000|2025-05-29 16:00:00|3826.2|3783.7|3827.7|3784.2|3827.7|3789.7|3824.7|3783.7|0
1748534700000|2025-05-29 16:05:00|3830.7|3788.7|3830.7|3791.7|3830.7|3791.7|3830.7|3784.2|0
1748535000000|2025-05-29 16:10:00|3833.2|3790.7|3833.2|3792.7|3833.2|3794.7|3833.2|3790.2|0
1748535300000|2025-05-29 16:15:00||3793.2||3795.7||3796.7||3790.7|0
1748535600000|2025-05-29 16:20:00|3851.2|3796.2|3843.2|3796.2|3851.2|3796.7|3837.2|3796.2|0
1748535900000|2025-05-29 16:25:00|3842.7||3875.7||3875.7||3837.2||0
1748536200000|2025-05-29 16:30:00|3877.7||3877.7||3877.7||3877.7||0
1748584800000|2025-05-30 06:00:00|3858.7|3797.7|3888.7|3771.7|3888.7|3799.7|3858.7|3769.7|0
1748588100000|2025-05-30 06:55:00|3860.7|3770.7|3835.7|3796.2|3860.7|3796.2|3835.2|3770.7|0
1748588400000|2025-05-30 07:00:00|3835.2|3796.7|3827.7|3814.2|3848.2|3814.2|3827.7|3796.2|0
1748588700000|2025-05-30 07:05:00|3828.7|3815.2|3829.7|3817.2|3830.7|3819.7|3828.7|3815.2|0
1748589000000|2025-05-30 07:10:00|3829.2|3816.7|3826.7|3814.2|3829.2|3816.7|3826.7|3813.2|0
1748589300000|2025-05-30 07:15:00||3815.2||3815.7||3815.7||3815.2|0
1748589600000|2025-05-30 07:20:00|3827.7|3816.2|3828.7|3818.7|3828.7|3818.7|3827.7|3816.2|0
1748589900000|2025-05-30 07:25:00|3829.2|3819.7|3830.7|3821.7|3830.7|3821.7|3829.2|3819.7|0
1748590200000|2025-05-30 07:30:00|3831.7|3822.2|3833.7|3824.2|3833.7|3824.2|3831.7|3822.2|0
1748590500000|2025-05-30 07:35:00|3834.7||3834.2||3834.7||3834.2||0
1748590800000|2025-05-30 07:40:00|3834.7|3826.7|3839.7|3829.2|3839.7|3829.2|3834.7|3826.7|0
1748591100000|2025-05-30 07:45:00|3840.2|3830.2|3845.7|3836.2|3846.2|3836.2|3840.2|3830.2|0
1748591400000|2025-05-30 07:50:00||3835.7||3834.7||3835.7||3834.7|0
1748591700000|2025-05-30 07:55:00||3834.2||3833.7||3834.2||3833.7|0
1748592000000|2025-05-30 08:00:00|3846.2|3834.2|3850.2|3839.7|3850.7|3839.7|3846.2|3834.2|0
1748592300000|2025-05-30 08:05:00||3840.2||3840.7||3840.7||3840.2|0
1748592600000|2025-05-30 08:10:00|3856.7|3839.7|3856.7|3843.2|3858.7|3843.2|3856.2|3839.7|0
1748593200000|2025-05-30 08:20:00|3856.2|3844.2|3855.7|3844.7|3856.2|3846.2|3855.7|3844.2|0
1748593500000|2025-05-30 08:25:00|3854.7|3844.2|3854.7|3844.2|3854.7|3844.7|3854.7|3843.7|0
1748594100000|2025-05-30 08:35:00|3853.7|3843.7|3850.7|3839.7|3853.7|3843.7|3850.7|3839.2|0
1748594700000|2025-05-30 08:45:00||3840.2||3840.7||3840.7||3840.2|0
1748595000000|2025-05-30 08:50:00||3840.2||3839.7||3840.2||3839.7|0
1748595300000|2025-05-30 08:55:00||3839.2||3839.2||3839.2||3839.2|0
1748595600000|2025-05-30 09:00:00||3839.7||3841.2||3841.2||3838.7|0
1748595900000|2025-05-30 09:05:00||3840.7||3838.7||3840.7||3838.7|0
1748596200000|2025-05-30 09:10:00|3849.7|3838.2|3849.7|3838.2|3849.7|3838.7|3849.7|3838.2|0
1748596500000|2025-05-30 09:15:00||3838.7||3838.2||3838.7||3837.7|0
1748597100000|2025-05-30 09:25:00||3838.7||3839.2||3839.2||3838.7|0
1748597400000|2025-05-30 09:30:00||3838.7||3839.2||3839.2||3838.7|0
1748598900000|2025-05-30 09:55:00||3838.7||3838.2||3839.2||3838.2|0
1748599200000|2025-05-30 10:00:00||3837.7||3840.2||3840.2||3836.7|0
1748599500000|2025-05-30 10:05:00||3839.7||3839.7||3839.7||3839.7|0
1748599800000|2025-05-30 10:10:00|3848.7|3839.2|3848.7|3836.2|3848.7|3839.2|3848.7|3836.2|0
1748600100000|2025-05-30 10:15:00||3836.7||3837.7||3837.7||3836.7|0
1748600400000|2025-05-30 10:20:00||3838.2||3838.7||3838.7||3838.2|0
1748601000000|2025-05-30 10:30:00||3839.2||3838.7||3839.7||3838.2|0
1748601300000|2025-05-30 10:35:00||3838.2||3837.7||3838.2||3837.7|0
1748601600000|2025-05-30 10:40:00||3837.2||3837.2||3837.7||3837.2|0
1748601900000|2025-05-30 10:45:00||3836.7||3836.7||3836.7||3836.2|0
1748602200000|2025-05-30 10:50:00|3847.7|3836.2|3847.7|3836.2|3847.7|3836.2|3847.7|3835.7|0
1748602500000|2025-05-30 10:55:00||3835.7||3836.2||3836.2||3835.7|0
1748602800000|2025-05-30 11:00:00|3850.2|3816.2|3849.7|3835.2|3871.2|3835.2|3849.7|3816.2|0
1748603100000|2025-05-30 11:05:00||3835.7||3838.7||3838.7||3835.7|0
1748603400000|2025-05-30 11:10:00||3839.2||3839.7||3839.7||3839.2|0
1748603700000|2025-05-30 11:15:00||3839.2||3839.7||3839.7||3839.2|0
1748604300000|2025-05-30 11:25:00||3839.2||3838.2||3839.2||3838.2|0
1748604600000|2025-05-30 11:30:00|3849.2|3838.7|3848.7|3835.7|3849.2|3838.7|3848.7|3835.7|0
1748604900000|2025-05-30 11:35:00|3848.2|3835.2|3846.7|3834.7|3848.2|3835.7|3846.7|3834.7|0
1748605200000|2025-05-30 11:40:00|3846.2|3834.2|3845.7|3833.2|3846.2|3834.2|3845.7|3833.2|0
1748605500000|2025-05-30 11:45:00||3833.7||3833.7||3833.7||3833.7|0
1748605800000|2025-05-30 11:50:00||3833.2||3833.2||3833.2||3832.7|0
1748606100000|2025-05-30 11:55:00|3845.2|3832.7|3844.7|3831.7|3845.2|3832.7|3844.7|3831.7|0
1748606400000|2025-05-30 12:00:00||3832.2||3837.2||3837.2||3832.2|0
1748606700000|2025-05-30 12:05:00|3841.7|3836.7|3839.7|3825.2|3841.7|3836.7|3839.7|3823.2|0
1748607000000|2025-05-30 12:10:00|3839.2|3824.7|3831.7|3821.2|3839.2|3824.7|3831.7|3818.7|0
1748607300000|2025-05-30 12:15:00||3820.7||3821.2||3821.2||3820.2|0
1748607600000|2025-05-30 12:20:00|3830.7|3820.7|3829.7|3816.7|3830.7|3821.2|3829.7|3816.2|0
1748607900000|2025-05-30 12:25:00||3817.2||3815.7||3817.7||3815.7|0
1748608200000|2025-05-30 12:30:00|3830.2|3817.2|3835.7|3827.2|3835.7|3827.2|3830.2|3815.7|0
1748608800000|2025-05-30 12:40:00|3836.7|3827.7|3836.7|3828.2|3836.7|3828.2|3836.7|3827.7|0
1748609700000|2025-05-30 12:55:00||3827.7||3827.2||3827.7||3826.7|0
1748610000000|2025-05-30 13:00:00||3827.7||3828.2||3828.2||3827.7|0
1748610300000|2025-05-30 13:05:00||3827.7||3827.2||3827.7||3827.2|0
1748610600000|2025-05-30 13:10:00||3827.7||3828.2||3828.2||3827.7|0
1748610900000|2025-05-30 13:15:00|3837.7|3828.7|3839.7|3833.2|3840.2|3833.2|3837.7|3828.7|0
1748611200000|2025-05-30 13:20:00||3832.7||3830.7||3832.7||3830.7|0
1748611500000|2025-05-30 13:25:00||3830.2||3828.2||3830.2||3827.7|0
1748611800000|2025-05-30 13:30:00|3839.2|3827.7|3832.7|3819.7|3839.2|3828.2|3832.7|3819.2|0
1748612100000|2025-05-30 13:35:00|3831.7|3819.2|3828.7|3815.7|3831.7|3819.2|3828.7|3815.7|0
1748612400000|2025-05-30 13:40:00|3831.2|3816.2|3833.2|3809.2|3834.2|3816.2|3831.2|3794.2|0
1748612700000|2025-05-30 13:45:00|3834.2|3808.2|3832.2|3818.7|3839.2|3818.7|3832.2|3808.2|0
1748613000000|2025-05-30 13:50:00|3831.7|3818.2|3828.7|3816.2|3831.7|3818.2|3828.7|3815.7|0
1748613300000|2025-05-30 13:55:00||3815.7||3815.2||3815.7||3815.2|0
1748613600000|2025-05-30 14:00:00|3829.2|3816.2|3829.7|3821.7|3829.7|3821.7|3829.2|3816.2|0
1748613900000|2025-05-30 14:05:00|3830.2|3822.2|3831.7|3823.7|3832.2|3823.7|3830.2|3822.2|0
1748614200000|2025-05-30 14:10:00|3832.2|3823.2|3832.7|3824.7|3832.7|3824.7|3832.2|3823.2|0
1748614800000|2025-05-30 14:20:00||3824.2||3823.7||3824.2||3823.7|0
1748615100000|2025-05-30 14:25:00||3823.2||3822.7||3823.2||3822.7|0
1748615700000|2025-05-30 14:35:00||3823.2||3823.7||3823.7||3823.2|0
1748616000000|2025-05-30 14:40:00|3831.7|3823.2|3831.7|3818.7|3831.7|3823.2|3831.7|3818.7|0
1748616300000|2025-05-30 14:45:00|3830.7|3818.2|3830.7|3817.7|3830.7|3818.2|3830.7|3817.7|0
1748616600000|2025-05-30 14:50:00|3829.7|3817.2|3827.7|3815.2|3829.7|3817.2|3827.7|3814.7|0
1748616900000|2025-05-30 14:55:00|3827.2|3814.7|3824.7|3812.2|3827.2|3814.7|3824.7|3811.7|0
1748617500000|2025-05-30 15:05:00||3813.2||3816.7||3816.7||3813.2|0
1748617800000|2025-05-30 15:10:00|3825.2|3817.2|3829.7|3821.7|3829.7|3821.7|3825.2|3817.2|1
1748618100000|2025-05-30 15:15:00|3829.2|3821.2|3828.7|3816.7|3829.2|3821.2|3828.7|3816.2|0
1748618400000|2025-05-30 15:20:00||3816.2||3815.7||3816.7||3815.7|0
1748618700000|2025-05-30 15:25:00||3816.7||3818.7||3818.7||3816.7|0
1748619000000|2025-05-30 15:30:00|3843.2|3808.2|3832.2|3812.7|3846.7|3817.7|3828.2|3788.2|0
1748619300000|2025-05-30 15:35:00|3831.2|3805.2|3831.2|3808.2|3832.2|3809.7|3831.2|3801.2|0
1748619600000|2025-05-30 15:40:00|3829.7|3801.2|3827.7|3803.7|3829.7|3808.2|3827.7|3780.2|0
1748619900000|2025-05-30 15:45:00|3828.7|3784.2|3830.7|3808.2|3830.7|3808.2|3828.7|3778.7|0
1748620200000|2025-05-30 15:50:00|3832.2|3759.2|3832.7|3810.2|3879.2|3810.2|3832.2|3759.2|0
1748620500000|2025-05-30 15:55:00|3833.7|3761.2|3832.7|3810.2|3833.7|3812.2|3832.7|3761.2|0
1748620800000|2025-05-30 16:00:00|3879.2|3761.2|3877.2|3758.7|3879.2|3810.2|3877.2|3758.7|0
1748621100000|2025-05-30 16:05:00|3879.2|3760.7|3879.2|3760.7|3879.2|3760.7|3879.2|3760.7|0
1748621700000|2025-05-30 16:15:00|3877.2|3758.2|3872.7|3756.2|3877.2|3758.2|3872.7|3756.2|0
1748622000000|2025-05-30 16:20:00|3875.2|3754.2|3872.7|3754.2|3875.2|3754.2|3872.7|3754.2|0
1748622300000|2025-05-30 16:25:00|3870.7|3752.2|3864.7|3746.7|3870.7|3752.2|3862.7|3742.7|0
1748622600000|2025-05-30 16:30:00|3862.7|3744.7|3860.7|3742.7|3864.7|3744.7|3858.7|3740.7|0
1748622900000|2025-05-30 16:35:00|3862.7|3745.2|3864.7|3747.2|3864.7|3747.2|3860.7|3745.2|0
1748623200000|2025-05-30 16:40:00|3866.7|3749.2|3862.7|3745.2|3866.7|3749.2|3862.7|3745.2|0
1748623800000|2025-05-30 16:50:00|3860.7|3742.7|3860.7|3742.7|3860.7|3742.7|3860.7|3742.7|0
1748624100000|2025-05-30 16:55:00|3862.7|3745.2|3862.7|3745.2|3862.7|3745.2|3862.7|3745.2|0
1748624400000|2025-05-30 17:00:00|3864.7|3747.2|3866.7|3749.2|3866.7|3749.2|3864.7|3747.2|0
1748624700000|2025-05-30 17:05:00|3869.2|3751.2|3869.2|3751.2|3869.2|3751.2|3869.2|3751.2|0
1748625000000|2025-05-30 17:10:00||3749.2||3749.2||3749.2||3749.2|0
1748625300000|2025-05-30 17:15:00|3867.2||3867.2||3867.2||3867.2||0
1748625600000|2025-05-30 17:20:00|3864.7|3747.2|3867.2|3749.2|3867.2|3749.2|3864.7|3747.2|0
1748625900000|2025-05-30 17:25:00||3747.2||3749.2||3749.2||3747.2|0
1748626500000|2025-05-30 17:35:00|3869.2||3867.2||3869.2||3867.2||0
1748627100000|2025-05-30 17:45:00|3865.2|3747.2|3867.7|3749.2|3867.7|3749.2|3865.2|3747.2|0
1748627400000|2025-05-30 17:50:00|3869.7|3751.2|3869.7|3751.2|3869.7|3751.2|3869.7|3751.2|0
1748627700000|2025-05-30 17:55:00|3867.7|3749.2|3867.7|3749.2|3867.7|3749.2|3867.7|3749.2|0
1748628000000|2025-05-30 18:00:00|3869.7|3751.2|3869.7|3751.2|3869.7|3751.2|3869.7|3751.2|0
1748628300000|2025-05-30 18:05:00|3871.7|3753.2|3871.7|3753.2|3871.7|3753.2|3871.7|3753.2|0
1748628600000|2025-05-30 18:10:00|3873.7|3755.2|3873.7|3755.2|3873.7|3755.2|3873.7|3755.2|0
1748628900000|2025-05-30 18:15:00|3876.2|3759.2|3878.7|3759.2|3878.7|3759.2|3874.2|3754.7|0
1748629200000|2025-05-30 18:20:00|3876.2|3757.2|3876.2|3759.2|3876.2|3759.2|3876.2|3757.2|0
1748629800000|2025-05-30 18:30:00||3757.2||3757.2||3757.2||3757.2|0
1748630100000|2025-05-30 18:35:00||3759.2||3759.2||3759.2||3759.2|0
1748631000000|2025-05-30 18:50:00|3878.7||3878.7||3878.7||3878.7||0
1748631600000|2025-05-30 19:00:00|3880.7|3761.2|3880.7|3763.2|3880.7|3763.2|3880.7|3761.2|0
1748632200000|2025-05-30 19:10:00||3761.2||3761.2||3761.2||3761.2|0
1748632500000|2025-05-30 19:15:00||3763.2||3763.2||3763.2||3763.2|0
1748633100000|2025-05-30 19:25:00|3882.7||3882.7||3882.7||3882.7||0
1748633400000|2025-05-30 19:30:00|3880.7||3880.7||3880.7||3880.7||0
1748633700000|2025-05-30 19:35:00|3882.7|3765.2|3882.7|3765.2|3882.7|3765.2|3882.7|3765.2|0
1748634000000|2025-05-30 19:40:00|3880.7|3763.2|3882.7|3763.2|3882.7|3763.2|3880.7|3763.2|0
1748634300000|2025-05-30 19:45:00||3765.2||3765.2||3765.2||3765.2|0
1748634600000|2025-05-30 19:50:00|3884.7||3882.7||3884.7||3882.7||0
1748634900000|2025-05-30 19:55:00|3884.7|3767.2|3882.7|3765.2|3886.7|3767.2|3882.7|3765.2|0
1748844000000|2025-06-02 06:00:00|3837.7|3776.7|3863.2|3744.7|3865.2|3776.7|3837.7|3744.7|0
1748847600000|2025-06-02 07:00:00|3866.2|3710.7|3866.2|3710.7|3866.2|3710.7|3866.2|3710.7|0
1748847900000|2025-06-02 07:05:00|3881.2|3726.2|3881.2|3726.2|3881.2|3726.2|3881.2|3726.2|0
1748848200000|2025-06-02 07:10:00|3844.7|3727.2|3809.2|3792.2|3881.2|3793.2|3809.2|3727.2|0
1748848500000|2025-06-02 07:15:00|3809.7|3791.7|3809.2|3792.2|3881.2|3795.7|3809.2|3726.2|0
1748848800000|2025-06-02 07:20:00|3807.2|3791.7|3801.2|3783.7|3807.7|3792.2|3801.2|3783.7|0
1748849100000|2025-06-02 07:25:00|3800.7|3784.2|3784.2|3767.7|3800.7|3784.7|3781.2|3757.2|0
1748849400000|2025-06-02 07:30:00|3783.2|3766.2|3792.7|3779.7|3793.7|3781.7|3783.2|3765.7|0
1748849700000|2025-06-02 07:35:00|3792.2|3778.7|3790.7|3779.2|3792.2|3780.2|3790.7|3778.7|0
1748850000000|2025-06-02 07:40:00|3790.2|3778.7|3784.7|3775.2|3790.2|3779.2|3784.7|3773.2|0
1748850300000|2025-06-02 07:45:00|3785.2|3776.2|3789.7|3780.2|3789.7|3780.2|3785.2|3776.2|0
1748850600000|2025-06-02 07:50:00|3790.2|3779.7|3789.7|3777.2|3790.2|3779.7|3789.7|3777.2|0
1748850900000|2025-06-02 07:55:00|3788.7|3776.7|3788.7|3778.2|3788.7|3778.2|3788.7|3776.2|0
1748851200000|2025-06-02 08:00:00|3789.2|3778.7|3792.7|3784.2|3792.7|3784.2|3789.2|3778.7|0
1748851500000|2025-06-02 08:05:00|3793.7|3785.2|3798.2|3788.2|3798.7|3788.2|3793.2|3785.2|0
1748851800000|2025-06-02 08:10:00|3798.7|3787.7|3799.2|3790.7|3799.2|3790.7|3798.7|3787.7|0
1748852100000|2025-06-02 08:15:00|3799.7|3790.2|3799.2|3788.2|3799.7|3790.2|3799.2|3788.2|0
1748852400000|2025-06-02 08:20:00||3787.7||3789.2||3789.2||3787.7|0
1748852700000|2025-06-02 08:25:00|3799.7|3790.2|3802.7|3794.2|3802.7|3794.2|3799.7|3790.2|0
1748853000000|2025-06-02 08:30:00|3803.7|3795.2|3806.7|3797.7|3807.2|3797.7|3803.7|3795.2|0
1748853300000|2025-06-02 08:35:00||3797.2||3797.7||3797.7||3797.2|0
1748853600000|2025-06-02 08:40:00||3797.2||3796.7||3797.2||3795.2|0
1748853900000|2025-06-02 08:45:00||3796.2||3795.7||3796.2||3795.7|0
1748854200000|2025-06-02 08:50:00|3806.2|3795.2|3804.7|3793.2|3806.2|3795.7|3804.7|3792.7|0
1748854500000|2025-06-02 08:55:00||3794.2||3795.7||3795.7||3794.2|0
1748854800000|2025-06-02 09:00:00|3803.7|3795.2|3803.7|3791.7|3803.7|3795.2|3803.7|3791.2|0
1748855100000|2025-06-02 09:05:00||3792.2||3793.7||3794.7||3792.2|0
1748855400000|2025-06-02 09:10:00|3802.7|3793.2|3800.7|3789.2|3802.7|3793.2|3800.7|3788.7|0
1748855700000|2025-06-02 09:15:00||3788.7||3788.7||3789.2||3788.7|0
1748856000000|2025-06-02 09:20:00||3789.2||3789.2||3789.2||3789.2|0
1748856300000|2025-06-02 09:25:00|3799.7|3788.7|3798.7|3786.7|3799.7|3788.7|3798.7|3786.7|0
1748856600000|2025-06-02 09:30:00||3787.2||3789.7||3789.7||3787.2|0
1748857200000|2025-06-02 09:40:00|3797.7|3789.2|3794.7|3782.2|3797.7|3789.2|3794.7|3782.2|0
1748857500000|2025-06-02 09:45:00|3793.7|3781.7|3791.7|3780.7|3793.7|3781.7|3791.7|3779.2|0
1748858100000|2025-06-02 09:55:00||3781.2||3783.2||3783.2||3781.2|0
1748858400000|2025-06-02 10:00:00|3793.7|3782.7|3801.7|3774.2|3818.2|3782.7|3793.7|3765.2|0
1748858700000|2025-06-02 10:05:00|3797.2|3769.7|3794.7|3781.7|3803.2|3781.7|3794.7|3750.7|0
1748859000000|2025-06-02 10:10:00||3782.2||3783.2||3783.2||3782.2|0
1748859300000|2025-06-02 10:15:00||3782.7||3783.2||3783.2||3782.7|0
1748859600000|2025-06-02 10:20:00|3793.7|3782.7|3788.7|3777.7|3793.7|3782.7|3788.7|3777.2|0
1748859900000|2025-06-02 10:25:00||3778.2||3778.7||3778.7||3778.2|0
1748860200000|2025-06-02 10:30:00||3778.2||3777.7||3778.2||3777.7|0
1748860500000|2025-06-02 10:35:00||3778.2||3779.7||3779.7||3778.2|0
1748860800000|2025-06-02 10:40:00||3780.2||3780.7||3780.7||3780.2|0
1748861100000|2025-06-02 10:45:00|3789.2|3780.2|3789.2|3781.7|3789.2|3781.7|3789.2|3780.2|0
1748861400000|2025-06-02 10:50:00|3788.7||3790.7||3790.7||3788.7||0
1748862000000|2025-06-02 11:00:00|3798.2|3755.2|3796.2|3782.2|3804.2|3782.2|3795.2|3755.2|0
1748862300000|2025-06-02 11:05:00||3783.2||3785.2||3785.2||3783.2|0
1748862600000|2025-06-02 11:10:00|3795.2|3785.7|3796.2|3786.2|3796.2|3786.2|3795.2|3784.2|0
1748862900000|2025-06-02 11:15:00|3797.2|3787.2|3796.7|3788.2|3797.2|3788.2|3796.7|3787.2|0
1748863800000|2025-06-02 11:30:00|3797.2|3789.2|3798.7|3790.7|3799.2|3790.7|3796.7|3789.2|0
1748864100000|2025-06-02 11:35:00|3799.2||3799.7||3800.2||3798.7||0
1748864400000|2025-06-02 11:40:00||3790.2||3789.7||3790.2||3789.7|0
1748864700000|2025-06-02 11:45:00||3790.2||3788.2||3790.2||3787.7|0
1748865000000|2025-06-02 11:50:00||3787.7||3788.2||3788.2||3787.7|0
1748865300000|2025-06-02 11:55:00|3798.7|3787.7|3798.7|3786.7|3798.7|3788.2|3798.7|3786.7|0
1748865600000|2025-06-02 12:00:00||3787.2||3787.2||3787.2||3787.2|0
1748865900000|2025-06-02 12:05:00|3797.7|3786.7|3797.7|3786.2|3797.7|3786.7|3797.7|3785.7|0
1748866500000|2025-06-02 12:15:00|3797.2|3785.7|3794.7|3783.2|3797.2|3785.7|3794.7|3782.7|0
1748866800000|2025-06-02 12:20:00|3793.7|3782.7|3791.7|3780.2|3793.7|3782.7|3791.7|3780.2|0
1748867100000|2025-06-02 12:25:00|3791.2|3779.2|3790.7|3779.7|3791.2|3779.7|3790.7|3779.2|0
1748867400000|2025-06-02 12:30:00||3779.2||3779.2||3779.7||3779.2|0
1748867700000|2025-06-02 12:35:00|3789.7|3779.7|3787.7|3776.7|3789.7|3779.7|3787.7|3776.2|0
1748868000000|2025-06-02 12:40:00|3788.2|3777.2|3788.7|3781.7|3788.7|3781.7|3788.2|3777.2|0
1748868300000|2025-06-02 12:45:00|3789.2|3782.7|3789.7|3779.7|3789.7|3782.7|3788.7|3779.2|0
1748868600000|2025-06-02 12:50:00|3788.7|3779.2|3787.7|3776.7|3788.7|3779.2|3787.7|3776.2|0
1748868900000|2025-06-02 12:55:00||3777.2||3777.7||3777.7||3777.2|0
1748869200000|2025-06-02 13:00:00|3788.2|3778.2|3788.7|3780.7|3788.7|3780.7|3788.2|3778.2|0
1748869500000|2025-06-02 13:05:00||3780.2||3781.2||3781.2||3779.7|0
1748869800000|2025-06-02 13:10:00|3789.2||3790.7||3790.7||3789.2||0
1748870400000|2025-06-02 13:20:00|3791.2||3791.7||3791.7||3791.2||0
1748870700000|2025-06-02 13:25:00|3791.2|3780.7|3787.7|3775.2|3791.2|3780.7|3787.7|3775.2|0
1748871000000|2025-06-02 13:30:00|3785.2|3775.7|3785.2|3776.2|3785.7|3776.2|3785.2|3771.2|0
1748871300000|2025-06-02 13:35:00|3785.7|3776.7|3790.7|3783.2|3790.7|3783.2|3785.2|3776.7|0
1748871600000|2025-06-02 13:40:00|3789.7|3782.7|3786.7|3776.2|3789.7|3782.7|3786.7|3774.7|0
1748871900000|2025-06-02 13:45:00|3786.2|3775.7|3782.7|3770.2|3786.2|3775.7|3782.7|3768.7|0
1748872200000|2025-06-02 13:50:00|3782.2|3769.7|3778.2|3764.7|3799.2|3769.7|3777.2|3735.2|0
1748872500000|2025-06-02 13:55:00|3776.2|3765.2|3775.7|3763.2|3776.2|3769.7|3775.7|3763.2|0
1748872800000|2025-06-02 14:00:00|3773.7|3761.7|3768.7|3758.7|3773.7|3761.7|3767.7|3755.7|0
1748873100000|2025-06-02 14:05:00|3769.7|3759.2|3772.7|3763.2|3773.2|3763.2|3769.7|3759.2|0
1748873400000|2025-06-02 14:10:00|3773.2|3765.2|3772.7|3765.2|3773.7|3765.2|3769.2|3765.2|2
1748873700000|2025-06-02 14:15:00|3773.2|3765.7|3775.7|3766.2|3775.7|3766.2|3772.7|3765.7|0
1748874000000|2025-06-02 14:20:00|3776.2|3767.2|3787.2|3777.7|3787.7|3777.7|3776.2|3767.2|1
1748874300000|2025-06-02 14:25:00|3787.7|3780.2|3789.2|3780.2|3789.7|3780.2|3787.7|3780.2|0
1748874600000|2025-06-02 14:30:00|3789.7|3781.2|3791.7|3783.2|3792.2|3783.2|3789.7|3781.2|0
1748874900000|2025-06-02 14:35:00|3792.2|3783.7|3794.7|3783.2|3797.7|3787.7|3792.2|3783.2|0
1748875200000|2025-06-02 14:40:00|3794.2|3782.7|3792.7|3781.7|3794.2|3782.7|3792.7|3781.7|0
1748875500000|2025-06-02 14:45:00||3782.2||3783.2||3783.2||3781.7|0
1748876100000|2025-06-02 14:55:00|3793.2|3784.2|3792.7|3785.2|3793.2|3785.2|3792.7|3784.2|0
1748876400000|2025-06-02 15:00:00|3793.2|3785.7|3796.2|3787.2|3796.2|3787.2|3792.7|3785.7|0
1748876700000|2025-06-02 15:05:00||3786.7||3787.2||3787.2||3786.7|0
1748877000000|2025-06-02 15:10:00|||||||||1
1748877300000|2025-06-02 15:15:00||3786.7||3786.2||3786.7||3786.2|0
1748877900000|2025-06-02 15:25:00|3796.7||3796.2||3796.7||3796.2||0
1748878200000|2025-06-02 15:30:00|3800.7|3784.7|3800.2|3780.7|3801.7|3784.7|3797.7|3780.7|0
1748878500000|2025-06-02 15:35:00|3801.7|3776.2|3803.2|3777.2|3803.7|3782.2|3801.7|3728.7|0
1748878800000|2025-06-02 15:40:00|3805.2|3728.7|3805.2|3778.2|3805.2|3780.7|3805.2|3728.7|0
1748879100000|2025-06-02 15:45:00|3806.7|3728.7|3847.7|3730.2|3847.7|3778.2|3806.7|3728.7|0
1748879400000|2025-06-02 15:50:00|3849.7|3732.2|3849.7|3732.2|3849.7|3732.2|3849.7|3732.2|0
1748879700000|2025-06-02 15:55:00|3847.7|3730.2|3847.7|3730.2|3847.7|3730.2|3847.7|3730.2|0
1748880000000|2025-06-02 16:00:00|3849.7||3847.7||3849.7||3847.7||0
1748880600000|2025-06-02 16:10:00|3849.7|3732.2|3849.7|3732.2|3849.7|3732.2|3849.7|3732.2|0
1748881500000|2025-06-02 16:25:00|3847.7|3730.2|3847.7|3730.2|3847.7|3730.2|3847.7|3730.2|0
1748882100000|2025-06-02 16:35:00|3849.7|3732.2|3849.7|3732.2|3849.7|3732.2|3849.7|3732.2|0
1748883000000|2025-06-02 16:50:00|3851.7|3734.7|3851.7|3734.7|3851.7|3734.7|3851.7|3734.7|0
1748883600000|2025-06-02 17:00:00|3854.2||3854.2||3854.2||3854.2||0
1748883900000|2025-06-02 17:05:00||3736.7||3736.7||3736.7||3736.7|0
1748884800000|2025-06-02 17:20:00|3852.2|3734.7|3854.2|3736.7|3854.2|3736.7|3852.2|3734.7|0
1748885100000|2025-06-02 17:25:00|3852.2|3734.7|3852.2|3734.7|3852.2|3734.7|3852.2|3734.7|0
1748885400000|2025-06-02 17:30:00|3854.2|3736.7|3854.2|3736.7|3854.2|3736.7|3854.2|3736.7|0
1748885700000|2025-06-02 17:35:00|3852.2|3734.7|3852.2|3734.7|3852.2|3734.7|3852.2|3734.7|0
1748886900000|2025-06-02 17:55:00|3854.2|3736.7|3854.2|3736.7|3854.2|3736.7|3854.2|3736.7|0
1748887200000|2025-06-02 18:00:00||3738.7||3736.7||3738.7||3736.7|0
1748887500000|2025-06-02 18:05:00|3856.7|3738.7|3854.7|3736.7|3856.7|3738.7|3854.7|3736.7|0
1748887800000|2025-06-02 18:10:00|3856.7|3738.7|3858.7|3742.7|3858.7|3742.7|3856.7|3738.7|0
1748888100000|2025-06-02 18:15:00|3860.7|3745.2|3860.7|3745.2|3860.7|3745.2|3860.7|3745.2|0
1748888400000|2025-06-02 18:20:00|3863.2|3747.2|3863.2|3747.2|3865.2|3747.2|3863.2|3747.2|0
1748888700000|2025-06-02 18:25:00|3865.2|3745.2|3867.2|3749.7|3867.2|3749.7|3865.2|3745.2|0
1748889000000|2025-06-02 18:30:00|3865.2|3751.7|3865.2|3752.2|3865.2|3752.2|3865.2|3751.7|0
1748889600000|2025-06-02 18:40:00|3867.2||3867.2||3867.2||3867.2||0
1748892000000|2025-06-02 19:20:00|3869.7||3869.7||3869.7||3869.7||0
1748892300000|2025-06-02 19:25:00|3867.2||3867.2||3867.2||3867.2||0
1748893500000|2025-06-02 19:45:00|3865.2||3865.2||3865.2||3865.2||0
1748894100000|2025-06-02 19:55:00|3867.2||3867.2||3867.2||3867.2||0
1748930400000|2025-06-03 06:00:00|3829.2|3769.2|3861.2|3743.7|3861.2|3769.2|3829.2|3741.2|0
1748933700000|2025-06-03 06:55:00|3913.7|3764.2|3860.2|3790.7|3913.7|3790.7|3860.2|3764.2|0
1748934000000|2025-06-03 07:00:00|3895.2|3800.7|3820.7|3809.7|3895.2|3809.7|3820.7|3739.7|0
1748934300000|2025-06-03 07:05:00|3822.2|3810.2|3821.7|3810.7|3822.2|3810.7|3821.7|3810.2|0
1748934600000|2025-06-03 07:10:00||3811.2||3811.7||3811.7||3811.2|0
1748934900000|2025-06-03 07:15:00|3820.7|3812.2|3813.7|3800.7|3820.7|3812.7|3813.7|3800.7|0
1748935200000|2025-06-03 07:20:00|3813.2|3799.2|3800.7|3791.2|3813.2|3799.7|3800.7|3788.2|0
1748935500000|2025-06-03 07:25:00|3799.7|3790.7|3799.7|3790.2|3799.7|3790.7|3797.7|3785.2|0
1748935800000|2025-06-03 07:30:00|3800.2|3792.7|3809.7|3801.2|3810.2|3801.2|3800.2|3792.7|0
1748936100000|2025-06-03 07:35:00||3800.7||3801.2||3801.2||3800.7|0
1748936400000|2025-06-03 07:40:00|3810.2|3799.7|3807.7|3796.2|3810.2|3799.7|3807.7|3795.7|0
1748936700000|2025-06-03 07:45:00||3795.7||3796.2||3796.2||3795.7|0
1748937000000|2025-06-03 07:50:00|3806.7|3795.7|3806.7|3795.2|3806.7|3796.2|3806.7|3794.7|0
1748937600000|2025-06-03 08:00:00|3805.7|3794.7|3805.7|3795.7|3805.7|3795.7|3804.7|3793.2|0
1748938200000|2025-06-03 08:10:00|3804.7|3795.2|3803.7|3792.7|3804.7|3795.2|3803.7|3791.2|0
1748938500000|2025-06-03 08:15:00|3804.2|3793.2|3807.7|3797.7|3807.7|3797.7|3804.2|3793.2|0
1748938800000|2025-06-03 08:20:00||3798.2||3798.7||3798.7||3798.2|0
1748939400000|2025-06-03 08:30:00|3812.2|3795.2|3811.7|3798.7|3815.2|3798.7|3811.7|3795.2|0
1748939700000|2025-06-03 08:35:00|3812.2|3799.2|3811.7|3802.7|3812.2|3802.7|3811.7|3799.2|0
1748940000000|2025-06-03 08:40:00||3802.2||3801.7||3802.2||3800.7|0
1748940600000|2025-06-03 08:50:00||3802.2||3802.7||3802.7||3802.2|0
1748940900000|2025-06-03 08:55:00|3812.2|3803.2|3813.2|3804.7|3813.7|3804.7|3811.7|3803.2|0
1748941200000|2025-06-03 09:00:00|3813.7|3805.7|3818.2|3809.7|3818.7|3809.7|3813.7|3805.7|0
1748941500000|2025-06-03 09:05:00|3818.7||3818.7||3819.2||3818.2||0
1748941800000|2025-06-03 09:10:00|3819.2|3810.7|3823.7|3814.7|3824.2|3814.7|3818.7|3810.7|0
1748942400000|2025-06-03 09:20:00||3814.2||3812.7||3814.2||3812.7|0
1748942700000|2025-06-03 09:25:00|3822.7|3812.2|3821.7|3809.2|3822.7|3812.7|3821.7|3809.2|0
1748943000000|2025-06-03 09:30:00|3821.2|3808.7|3818.7|3806.7|3821.2|3808.7|3818.7|3806.7|0
1748943300000|2025-06-03 09:35:00|3819.2|3807.2|3819.7|3810.7|3819.7|3810.7|3819.2|3807.2|0
1748943600000|2025-06-03 09:40:00|3820.2|3811.7|3819.7|3811.7|3820.2|3811.7|3819.7|3811.7|0
1748943900000|2025-06-03 09:45:00|3820.2|3812.7|3821.2|3812.7|3821.2|3812.7|3819.7|3812.7|0
1748944200000|2025-06-03 09:50:00|3821.7|3814.7|3821.7|3814.7|3822.2|3815.2|3821.7|3814.7|0
1748944500000|2025-06-03 09:55:00|3819.2|3812.2|3818.2|3812.7|3819.2|3812.7|3816.2|3812.2|1
1748944800000|2025-06-03 10:00:00|3818.7||3821.7||3821.7||3818.2||0
1748945400000|2025-06-03 10:10:00||3812.2||3810.7||3812.2||3810.7|0
1748946000000|2025-06-03 10:20:00|3826.2|3806.2|3821.7|3806.7|3826.2|3806.7|3821.7|3806.2|0
1748946300000|2025-06-03 10:25:00||3807.2||3810.7||3810.7||3807.2|0
1748946600000|2025-06-03 10:30:00||3811.2||3811.7||3811.7||3811.2|0
1748947200000|2025-06-03 10:40:00|3827.2|3808.2|3824.7|3809.7|3827.2|3809.7|3824.7|3808.2|0
1748947500000|2025-06-03 10:45:00|3824.2|3809.2|3819.7|3808.2|3824.2|3809.2|3819.7|3807.7|0
1748948400000|2025-06-03 11:00:00|3845.2|3809.2|3821.7|3807.7|3845.2|3809.2|3821.7|3789.7|0
1748949000000|2025-06-03 11:10:00|3821.2||3819.2||3821.2||3819.2||0
1748949300000|2025-06-03 11:15:00|3818.7|3807.2|3816.7|3804.7|3818.7|3807.2|3816.7|3804.7|0
1748949600000|2025-06-03 11:20:00|3815.7|3804.2|3815.7|3804.2|3815.7|3804.2|3815.7|3803.7|0
1748950500000|2025-06-03 11:35:00||3805.2||3805.7||3805.7||3805.2|0
1748950800000|2025-06-03 11:40:00|3816.2|3806.2|3815.7|3807.7|3816.2|3807.7|3815.7|3806.2|0
1748951400000|2025-06-03 11:50:00||3807.2||3805.7||3807.2||3805.7|0
1748952000000|2025-06-03 12:00:00|3819.7|3801.2|3818.2|3804.7|3819.7|3804.7|3818.2|3801.2|0
1748952300000|2025-06-03 12:05:00|3817.2||3816.7||3817.2||3816.7||0
1748953200000|2025-06-03 12:20:00|3816.2|3804.2|3814.7|3803.7|3816.2|3804.2|3814.7|3803.2|0
1748954100000|2025-06-03 12:35:00||3804.2||3805.7||3805.7||3804.2|0
1748954700000|2025-06-03 12:45:00||3805.2||3805.7||3805.7||3805.2|0
1748955600000|2025-06-03 13:00:00|3815.2||3815.2||3815.2||3815.2||0
1748955900000|2025-06-03 13:05:00|3815.7|3806.2|3816.7|3807.7|3816.7|3807.7|3815.7|3806.2|0
1748956200000|2025-06-03 13:10:00|||||||||2
1748956500000|2025-06-03 13:15:00||3807.2||3807.7||3807.7||3807.2|0
1748957100000|2025-06-03 13:25:00||3807.2||3806.7||3807.2||3806.7|0
1748957400000|2025-06-03 13:30:00||3806.2||3806.7||3806.7||3805.2|0
1748957700000|2025-06-03 13:35:00|3817.2|3807.2|3818.2|3809.7|3818.2|3809.7|3816.7|3807.2|0
1748958000000|2025-06-03 13:40:00|3818.7|3810.2|3821.7|3813.7|3822.2|3813.7|3818.7|3810.2|0
1748958300000|2025-06-03 13:45:00|3822.2|3814.2|3824.2|3815.7|3824.7|3815.7|3822.2|3814.2|0
1748958900000|2025-06-03 13:55:00||3815.2||3810.7||3815.2||3810.7|0
1748959200000|2025-06-03 14:00:00|3824.7|3812.7|3825.2|3815.7|3825.7|3815.7|3824.7|3812.7|0
1748959500000|2025-06-03 14:05:00|3824.2|3815.2|3823.7|3812.2|3824.2|3815.2|3823.7|3811.7|0
1748959800000|2025-06-03 14:10:00||3813.2||3813.7||3813.7||3813.2|0
1748960100000|2025-06-03 14:15:00|3824.2|3814.2|3824.2|3815.7|3824.7|3815.7|3823.7|3814.2|0
1748960400000|2025-06-03 14:20:00|3824.7||3825.2||3825.2||3824.2||0
1748960700000|2025-06-03 14:25:00|3825.7|3816.2|3827.2|3818.7|3827.2|3818.7|3825.7|3816.2|0
1748961000000|2025-06-03 14:30:00|3826.7|3818.2|3826.7|3817.7|3826.7|3818.2|3826.7|3817.2|0
1748961300000|2025-06-03 14:35:00|3827.2|3818.2|3827.2|3818.7|3827.7|3818.7|3827.2|3818.2|0
1748961600000|2025-06-03 14:40:00|3827.7|3819.2|3829.2|3820.7|3829.2|3820.7|3827.2|3819.2|0
1748961900000|2025-06-03 14:45:00|3828.7|3821.7|3830.2|3821.7|3830.2|3821.7|3828.7|3821.7|0
1748962200000|2025-06-03 14:50:00|3829.7||3829.7||3829.7||3829.7||0
1748962800000|2025-06-03 15:00:00|3836.7|3817.2|3836.2|3823.7|3836.7|3823.7|3836.2|3817.2|0
1748963100000|2025-06-03 15:05:00||3824.2||3825.7||3825.7||3824.2|0
1748963400000|2025-06-03 15:10:00|3836.7|3826.2|3836.2|3828.7|3836.7|3828.7|3836.2|3826.2|0
1748963700000|2025-06-03 15:15:00||3828.2||3827.7||3828.7||3827.7|0
1748964000000|2025-06-03 15:20:00|3836.7|3828.2|3838.7|3830.7|3839.2|3830.7|3836.2|3828.2|0
1748964600000|2025-06-03 15:30:00|3845.7|3827.2|3849.7|3843.2|3849.7|3843.2|3844.7|3827.2|0
1748964900000|2025-06-03 15:35:00|3859.7|3844.2|3850.2|3828.2|3859.7|3845.2|3850.2|3826.2|2
1748965200000|2025-06-03 15:40:00|3896.7||3850.7||3896.7||3850.2||0
1748965500000|2025-06-03 15:45:00|3896.7||3852.2||3896.7||3850.7||0
1748965800000|2025-06-03 15:50:00|3851.2||3850.7||3896.7||3850.7||0
1748966100000|2025-06-03 15:55:00|3874.2||3850.7||3874.2||3850.7||0
1748966400000|2025-06-03 16:00:00|3861.7||3851.2||3870.2||3850.7||0
1748966700000|2025-06-03 16:05:00|3867.2||3850.7||3867.2||3850.7||0
1748967000000|2025-06-03 16:10:00|3872.2||3850.7||3872.2||3850.7||0
1748967300000|2025-06-03 16:15:00|3863.7|3801.7|3862.7|3818.2|3866.2|3819.2|3858.7|3801.7|0
1748967600000|2025-06-03 16:20:00|3862.2|3814.2|3897.2|3779.7|3897.2|3818.2|3860.2|3779.7|0
1748968200000|2025-06-03 16:30:00|3899.2||3899.2||3899.2||3899.2||0
1748969400000|2025-06-03 16:50:00||3781.7||3781.7||3781.7||3781.7|0
1748971800000|2025-06-03 17:30:00|3901.7||3901.7||3901.7||3901.7||0
1748972100000|2025-06-03 17:35:00||3783.7||3783.7||3783.7||3783.7|0
1748973000000|2025-06-03 17:50:00||3781.7||3781.7||3781.7||3781.7|0
1748973600000|2025-06-03 18:00:00|3899.2|3779.7|3899.2|3779.7|3899.2|3779.7|3897.2|3779.7|0
1748973900000|2025-06-03 18:05:00||3781.7||3781.7||3781.7||3781.7|0
1748974200000|2025-06-03 18:10:00|3897.2|3779.7|3897.2|3779.7|3897.2|3779.7|3897.2|3779.7|0
1748974500000|2025-06-03 18:15:00|3899.2||3899.2||3899.2||3899.2||0
1748974800000|2025-06-03 18:20:00||3781.7||3781.7||3781.7||3781.7|0
1748976000000|2025-06-03 18:40:00|3901.7|3783.7|3901.7|3783.7|3901.7|3783.7|3901.7|3783.7|0
1748977800000|2025-06-03 19:10:00||3781.7||3781.7||3781.7||3781.7|0
1748978100000|2025-06-03 19:15:00||3783.7||3783.7||3783.7||3783.7|0
1748979300000|2025-06-03 19:35:00|3903.7||3903.7||3903.7||3903.7||0
1748979600000|2025-06-03 19:40:00|3901.7||3901.7||3901.7||3901.7||0
1748979900000|2025-06-03 19:45:00|3899.2|3781.7|3899.2|3781.7|3899.2|3781.7|3899.2|3781.7|0
1748980200000|2025-06-03 19:50:00|3901.7|3783.7|3901.7|3783.7|3901.7|3783.7|3901.7|3783.7|0
1749016800000|2025-06-04 06:00:00|3885.1|3831.6|3917.6|3842.6|3917.6|3842.6|3885.1|3831.6|0
1749020100000|2025-06-04 06:55:00|3948.1|3858.1|3874.1|3850.6|3948.1|3858.1|3874.1|3842.6|0
1749020400000|2025-06-04 07:00:00|3873.6|3851.6|3871.6|3862.6|3878.1|3863.6|3868.6|3851.6|0
1749020700000|2025-06-04 07:05:00|3872.6|3863.1|3876.1|3863.6|3878.1|3870.6|3872.6|3862.6|0
1749021000000|2025-06-04 07:10:00|3875.6|3862.6|3868.1|3860.6|3875.6|3862.6|3868.1|3855.6|0
1749021300000|2025-06-04 07:15:00|3869.1|3860.1|3871.1|3862.6|3871.1|3865.1|3869.1|3860.1|0
1749021600000|2025-06-04 07:20:00|3872.1|3862.1|3873.1|3862.1|3873.1|3866.6|3872.1|3861.6|0
1749021900000|2025-06-04 07:25:00||3861.6||3864.1||3865.1||3861.6|0
1749022200000|2025-06-04 07:30:00||3864.6||3863.1||3866.1||3862.1|0
1749022500000|2025-06-04 07:35:00|3872.1|3863.6|3871.1|3859.1|3872.1|3865.1|3871.1|3859.1|0
1749022800000|2025-06-04 07:40:00|3870.1|3858.6|3869.1|3857.1|3870.1|3860.6|3869.1|3856.6|2
1749023100000|2025-06-04 07:45:00||3857.6||3858.1||3858.1||3856.6|0
1749023400000|2025-06-04 07:50:00|3869.6|3858.6|3871.1|3862.1|3871.1|3862.1|3869.6|3858.6|0
1749023700000|2025-06-04 07:55:00|3871.6|3864.1|3876.1|3866.6|3876.1|3866.6|3871.6|3864.1|0
1749024000000|2025-06-04 08:00:00|3877.1|3868.1|3881.6|3873.6|3882.1|3873.6|3877.1|3868.1|0
1749024300000|2025-06-04 08:05:00|3882.1|3874.6|3882.1|3874.6|3882.6|3874.6|3882.1|3874.6|0
1749024600000|2025-06-04 08:10:00||3874.1||3873.1||3874.1||3872.6|0
1749024900000|2025-06-04 08:15:00|3882.6||3882.6||3883.1||3882.6||0
1749025200000|2025-06-04 08:20:00|3883.1||3882.6||3883.1||3882.6||0
1749025500000|2025-06-04 08:25:00|3883.1|3875.1|3884.1|3875.1|3884.6|3875.1|3883.1|3875.1|0
1749025800000|2025-06-04 08:30:00|3884.6|3874.6|3884.6|3877.1|3885.1|3877.1|3884.6|3874.6|0
1749026100000|2025-06-04 08:35:00|3885.1|3878.1|3886.6|3878.1|3886.6|3878.1|3884.6|3878.1|0
1749026400000|2025-06-04 08:40:00|3887.1||3887.6||3887.6||3886.6||0
1749026700000|2025-06-04 08:45:00|3888.1|3879.6|3891.6|3882.1|3891.6|3882.1|3888.1|3879.6|0
1749027000000|2025-06-04 08:50:00|3892.1|3883.6|3892.1|3883.6|3892.6|3883.6|3892.1|3883.6|0
1749027300000|2025-06-04 08:55:00||3883.1||3880.6||3883.1||3880.1|0
1749027600000|2025-06-04 09:00:00||3881.1||3881.6||3881.6||3881.1|0
1749027900000|2025-06-04 09:05:00||3881.1||3880.6||3881.6||3880.6|4
1749028200000|2025-06-04 09:10:00||3881.1||3882.6||3882.6||3881.1|0
1749028500000|2025-06-04 09:15:00|3892.6|3883.6|3893.1|3884.6|3893.1|3884.6|3892.1|3883.6|0
1749028800000|2025-06-04 09:20:00|3892.6||3893.1||3893.1||3892.6||0
1749029100000|2025-06-04 09:25:00|3893.6|3886.6|3894.1|3887.1|3894.6|3890.1|3893.1|3886.6|1
1749029400000|2025-06-04 09:30:00|3894.6||3895.6||3896.1||3894.6||0
1749030000000|2025-06-04 09:40:00|3896.1||3895.6||3896.1||3895.6||4
1749030300000|2025-06-04 09:45:00|3894.6|3886.6|3893.1|3881.1|3894.6|3887.1|3893.1|3881.1|0
1749030600000|2025-06-04 09:50:00|3892.6|3880.6|3892.1|3881.6|3892.6|3881.6|3892.1|3880.1|0
1749030900000|2025-06-04 09:55:00|3891.1|3881.1|3887.1|3875.1|3891.1|3881.1|3887.1|3874.6|0
1749031200000|2025-06-04 10:00:00||3875.6||3876.6||3876.6||3875.6|0
1749031500000|2025-06-04 10:05:00||3877.1||3878.6||3878.6||3877.1|2
1749031800000|2025-06-04 10:10:00||3878.1||3876.6||3878.1||3876.1|0
1749032100000|2025-06-04 10:15:00||3876.1||3877.6||3877.6||3876.1|0
1749032400000|2025-06-04 10:20:00||3877.1||3878.6||3878.6||3877.1|0
1749032700000|2025-06-04 10:25:00|3887.6||3888.1||3888.1||3887.6||0
1749033000000|2025-06-04 10:30:00||3878.1||3878.1||3878.6||3878.1|0
1749033300000|2025-06-04 10:35:00||3877.6||3877.6||3877.6||3877.1|0
1749033600000|2025-06-04 10:40:00||3877.1||3876.6||3877.6||3876.6|0
1749033900000|2025-06-04 10:45:00|3887.6|3876.1|3887.1|3876.1|3887.6|3876.1|3887.1|3875.6|0
1749034500000|2025-06-04 10:55:00||3876.6||3877.6||3877.6||3876.6|0
1749034800000|2025-06-04 11:00:00|3907.6|3852.6|3891.6|3879.6|3907.6|3879.6|3891.6|3852.6|0
1749035100000|2025-06-04 11:05:00|3890.6|3879.1|3889.6|3878.1|3890.6|3879.1|3889.6|3878.1|1
1749035400000|2025-06-04 11:10:00|3888.6|3877.6|3888.1|3876.6|3888.6|3877.6|3888.1|3876.6|0
1749036000000|2025-06-04 11:20:00|3885.6||3881.1||3885.6||3881.1||0
1749036300000|2025-06-04 11:25:00|3884.1||3883.6||3884.1||3883.6||1
1749036600000|2025-06-04 11:30:00|3884.1||3885.6||3886.1||3884.1||0
1749036900000|2025-06-04 11:35:00|3886.1|3877.6|3891.1|3880.6|3891.1|3880.6|3886.1|3877.6|0
1749037200000|2025-06-04 11:40:00|3891.6|3881.6|3892.6|3883.1|3893.1|3883.1|3891.6|3881.6|0
1749037500000|2025-06-04 11:45:00|3893.1|3883.6|3893.6|3884.6|3894.1|3884.6|3893.1|3883.6|0
1749038100000|2025-06-04 11:55:00|3897.6|3880.1|3895.1|3882.1|3897.6|3882.1|3895.1|3880.1|0
1749038400000|2025-06-04 12:00:00|3894.1||3894.1||3894.1||3894.1||0
1749038700000|2025-06-04 12:05:00||3882.6||3884.6||3884.6||3882.6|0
1749039000000|2025-06-04 12:10:00|3894.6|3884.1|3894.6|3882.6|3894.6|3884.1|3894.6|3882.6|0
1749039300000|2025-06-04 12:15:00|3895.1|3882.1|3891.6|3878.1|3895.1|3882.1|3891.6|3877.6|0
1749039600000|2025-06-04 12:20:00|3890.6|3877.6|3885.1|3873.6|3890.6|3878.1|3885.1|3873.1|0
1749039900000|2025-06-04 12:25:00||3874.6||3874.6||3874.6||3874.6|0
1749040200000|2025-06-04 12:30:00|3885.6|3877.1|3887.1|3878.1|3887.1|3878.1|3885.6|3877.1|0
1749040500000|2025-06-04 12:35:00|3887.6|3879.1|3886.6|3881.1|3887.6|3881.1|3886.6|3879.1|0
1749040800000|2025-06-04 12:40:00|3886.1|3880.6|3885.6|3878.1|3886.1|3880.6|3885.6|3878.1|0
1749041400000|2025-06-04 12:50:00||3877.6||3876.6||3877.6||3875.1|0
1749041700000|2025-06-04 12:55:00|3886.1||3887.1||3887.1||3885.6||0
1749042000000|2025-06-04 13:00:00|3887.6|3877.6|3887.1|3877.6|3887.6|3880.1|3887.1|3877.6|0
1749042300000|2025-06-04 13:05:00||3878.1||3875.1||3878.1||3875.1|0
1749042600000|2025-06-04 13:10:00|3886.6|3874.6|3884.1|3873.6|3886.6|3874.6|3884.1|3873.6|0
1749042900000|2025-06-04 13:15:00|3883.1|3873.1|3882.1|3871.6|3883.1|3873.1|3882.1|3871.1|0
1749043200000|2025-06-04 13:20:00|3881.6|3871.1|3880.1|3869.1|3881.6|3871.6|3880.1|3868.6|2
1749043500000|2025-06-04 13:25:00|3879.1|3868.6|3876.1|3865.1|3879.1|3868.6|3876.1|3864.6|0
1749043800000|2025-06-04 13:30:00||3865.6||3866.1||3866.1||3865.6|0
1749044100000|2025-06-04 13:35:00|3876.6|3866.6|3882.1|3873.1|3882.6|3873.1|3876.6|3866.6|0
1749044400000|2025-06-04 13:40:00|3881.6|3872.6|3881.1|3866.1|3881.6|3873.1|3881.1|3866.1|0
1749044700000|2025-06-04 13:45:00|3881.6|3866.6|3883.6|3875.1|3883.6|3875.1|3881.6|3866.6|0
1749045000000|2025-06-04 13:50:00|3883.1|3874.6|3884.1|3875.1|3884.1|3875.1|3883.1|3874.6|0
1749045300000|2025-06-04 13:55:00|3885.6|3874.6|3886.1|3873.1|3886.1|3874.6|3885.6|3873.1|0
1749045600000|2025-06-04 14:00:00|3885.6|3871.1|3883.1|3872.1|3885.6|3876.1|3883.1|3867.1|0
1749045900000|2025-06-04 14:05:00|3882.1|3871.6|3876.1|3865.1|3882.1|3871.6|3876.1|3864.6|0
1749046200000|2025-06-04 14:10:00|3876.6|3866.1|3881.1|3870.6|3881.1|3870.6|3876.6|3866.1|0
1749046500000|2025-06-04 14:15:00|3881.6|3871.6|3883.1|3874.6|3883.6|3874.6|3881.1|3871.6|0
1749046800000|2025-06-04 14:20:00|3883.6|3875.6|3886.1|3877.6|3886.1|3877.6|3883.1|3875.6|0
1749047100000|2025-06-04 14:25:00|3886.6|3878.1|3886.1|3878.6|3886.6|3878.6|3886.1|3878.1|0
1749047400000|2025-06-04 14:30:00|3886.6||3888.1||3888.6||3886.6||0
1749047700000|2025-06-04 14:35:00|3888.6|3879.6|3889.1|3881.1|3889.6|3882.1|3888.6|3879.6|0
1749048300000|2025-06-04 14:45:00|3889.6|3881.6|3891.1|3883.1|3891.6|3883.1|3889.6|3881.6|0
1749048600000|2025-06-04 14:50:00||3882.6||3881.1||3882.6||3881.1|0
1749048900000|2025-06-04 14:55:00|3891.6|3881.6|3892.6|3883.1|3892.6|3883.1|3891.1|3881.6|0
1749049200000|2025-06-04 15:00:00|3892.1|3883.6|3894.6|3885.6|3895.1|3885.6|3892.1|3883.6|0
1749049500000|2025-06-04 15:05:00|3895.1|3887.6|3898.6|3889.6|3899.1|3889.6|3895.1|3887.6|0
1749049800000|2025-06-04 15:10:00|3899.1|3890.6|3900.6|3892.6|3901.1|3892.6|3899.1|3890.6|0
1749050100000|2025-06-04 15:15:00|3901.1||3901.1||3901.6||3901.1||0
1749050700000|2025-06-04 15:25:00||3893.1||3889.6||3893.1||3889.6|2
1749051000000|2025-06-04 15:30:00|3917.6|3862.6|3921.1|3874.6|3932.1|3885.6|3906.6|3855.6|0
1749051300000|2025-06-04 15:35:00|3920.6|3875.1|3915.6|3879.1|3930.6|3880.1|3914.1|3861.1|0
1749051600000|2025-06-04 15:40:00|3915.1|3873.1|3957.6|3842.6|3959.6|3880.1|3913.6|3842.6|0
1749051900000|2025-06-04 15:45:00|3959.6||3959.6||3959.6||3959.6||0
1749052200000|2025-06-04 15:50:00|3962.1||3962.1||3962.1||3962.1||0
1749052500000|2025-06-04 15:55:00|3959.6||3959.6||3959.6||3959.6||0
1749053400000|2025-06-04 16:10:00|3957.6||3955.6||3957.6||3955.6||0
1749053700000|2025-06-04 16:15:00|3957.6||3957.6||3957.6||3957.6||0
1749055500000|2025-06-04 16:45:00|3959.6||3959.6||3959.6||3959.6||0
1749057000000|2025-06-04 17:10:00|3962.1||3962.1||3962.1||3962.1||0
1749057600000|2025-06-04 17:20:00|3959.6||3959.6||3959.6||3959.6||0
1749058500000|2025-06-04 17:35:00|3962.1||3962.1||3962.1||3962.1||0
1749061800000|2025-06-04 18:30:00|3959.6||3959.6||3959.6||3959.6||0
1749065100000|2025-06-04 19:25:00|3962.1||3962.1||3962.1||3962.1||0
1749066000000|2025-06-04 19:40:00|3959.6||3959.6||3959.6||3959.6||0
1749066600000|2025-06-04 19:50:00|3957.6||3959.6||3959.6||3957.6||0
1749066900000|2025-06-04 19:55:00|3957.6||3957.6||3957.6||3957.6||0
1749103200000|2025-06-05 06:00:00|3928|3865.5|3954|3844|3956|3865.5|3928|3844|0
1749106500000|2025-06-05 06:55:00|3942|3843.5|3914.5|3877.5|3943|3877.5|3914.5|3843.5|0
1749106800000|2025-06-05 07:00:00|3913.5|3856.5|3911.5|3900.5|3979.5|3900.5|3904.5|3856.5|0
1749107100000|2025-06-05 07:05:00||3899.5||3899.5||3899.5||3899.5|0
1749107700000|2025-06-05 07:15:00||3898.5||3899.5||3899.5||3898.5|0
1749108000000|2025-06-05 07:20:00|3912.5|3900|3914.5|3904.5|3914.5|3904.5|3912|3900|0
1749108300000|2025-06-05 07:25:00|3915.5|3905.5|3917|3907.5|3917.5|3907.5|3915|3905.5|0
1749108600000|2025-06-05 07:30:00|3917.5|3908.5|3918|3908.5|3918.5|3908.5|3917.5|3908.5|0
1749108900000|2025-06-05 07:35:00|3918.5|3909|3919|3909.5|3919.5|3909.5|3918.5|3909|0
1749109200000|2025-06-05 07:40:00|3919.5|3910.5|3923.5|3914.5|3924|3914.5|3919.5|3910.5|0
1749109500000|2025-06-05 07:45:00|3924|3914|3923.5|3914.5|3924|3914.5|3923.5|3914|0
1749109800000|2025-06-05 07:50:00||3914||3913.5||3914.5||3913.5|0
1749110400000|2025-06-05 08:00:00||3914||3914.5||3914.5||3914|0
1749111300000|2025-06-05 08:15:00|3924||3924||3924||3924||0
1749111600000|2025-06-05 08:20:00|3923.5|3915.5|3929|3920.5|3929.5|3920.5|3923.5|3915.5|0
1749111900000|2025-06-05 08:25:00|3929.5|3921.5|3936.5|3926.5|3936.5|3926.5|3929.5|3921.5|0
1749112200000|2025-06-05 08:30:00|3936||3936||3936.5||3936||0
1749112500000|2025-06-05 08:35:00||3926||3925.5||3926.5||3925.5|0
1749113400000|2025-06-05 08:50:00|3940|3923|3939.5|3923|3940|3923|3939.5|3922.5|0
1749113700000|2025-06-05 08:55:00|3939||3936.5||3939||3936.5||0
1749114000000|2025-06-05 09:00:00|3936|3922.5|3934.5|3923|3936|3923|3934.5|3922.5|0
1749114300000|2025-06-05 09:05:00||3923.5||3924||3924||3923.5|0
1749114900000|2025-06-05 09:15:00|3935|3925.5|3936.5|3926.5|3936.5|3926.5|3935|3925.5|0
1749116400000|2025-06-05 09:40:00|3941|3924|3939.5|3924.5|3941|3924.5|3939.5|3923.5|0
1749116700000|2025-06-05 09:45:00|3939||3938.5||3939||3938.5||0
1749117600000|2025-06-05 10:00:00|3941|3924|3941|3924|3941.5|3924|3941|3924|0
1749117900000|2025-06-05 10:05:00|3940|3923.5|3939.5|3924|3940|3924|3939.5|3922.5|0
1749118200000|2025-06-05 10:10:00||3925||3926||3926||3925|0
1749119700000|2025-06-05 10:35:00||3926.5||3927||3927||3926.5|0
1749120000000|2025-06-05 10:40:00|3939||3938.5||3939||3938.5||0
1749120300000|2025-06-05 10:45:00|3938|3926.5|3937.5|3927|3938|3927|3937.5|3926.5|0
1749120600000|2025-06-05 10:50:00||3926.5||3927||3927||3926.5|0
1749120900000|2025-06-05 10:55:00|3936.5|3926.5|3935.5|3925|3936.5|3926.5|3935.5|3924.5|0
1749121200000|2025-06-05 11:00:00|3937|3899|3935.5|3921|3953|3921|3935.5|3899|0
1749121500000|2025-06-05 11:05:00|3935||3933.5||3935||3933.5||0
1749121800000|2025-06-05 11:10:00|3933|3920.5|3931.5|3920.5|3933|3920.5|3931.5|3920.5|0
1749122100000|2025-06-05 11:15:00||3920||3920||3920||3920|0
1749122700000|2025-06-05 11:25:00||3919.5||3919.5||3919.5||3919.5|0
1749123000000|2025-06-05 11:30:00||3920||3920||3920||3920|0
1749124800000|2025-06-05 12:00:00|3930.5|3919.5|3930.5|3920|3930.5|3920|3930.5|3919.5|0
1749125100000|2025-06-05 12:05:00|3931|3920.5|3933.5|3923|3933.5|3923|3931|3920.5|0
1749125400000|2025-06-05 12:10:00|3934|3924|3939.5|3925|3939.5|3925|3934|3924|0
1749125700000|2025-06-05 12:15:00|3939|3926|3939|3927.5|3939|3927.5|3939|3926|0
1749126300000|2025-06-05 12:25:00|3939.5||3940.5||3940.5||3939.5||0
1749126600000|2025-06-05 12:30:00|3941|3927|3938.5|3926|3941|3927|3938.5|3925.5|0
1749126900000|2025-06-05 12:35:00|3938||3937.5||3938||3937.5||0
1749127200000|2025-06-05 12:40:00|3936.5|3925.5|3934.5|3923|3936.5|3925.5|3934.5|3923|0
1749127500000|2025-06-05 12:45:00|3935.5|3922.5|3948|3933.5|3949|3933.5|3935.5|3922.5|0
1749127800000|2025-06-05 12:50:00|3947.5|3932.5|3944.5|3933.5|3947.5|3935.5|3944.5|3931.5|0
1749128100000|2025-06-05 12:55:00||3933||3932.5||3933||3932.5|0
1749128700000|2025-06-05 13:05:00|3943.5|3932|3943.5|3932.5|3943.5|3932.5|3943.5|3932|0
1749129000000|2025-06-05 13:10:00|3943|3932|3932.5|3921.5|3943|3932|3932.5|3921|0
1749129300000|2025-06-05 13:15:00|3930.5|3921|3927.5|3916.5|3930.5|3921|3927.5|3916|0
1749129600000|2025-06-05 13:20:00|3926.5|3916|3922.5|3911|3926.5|3916|3922.5|3910.5|0
1749129900000|2025-06-05 13:25:00|3923|3911.5|3923.5|3914.5|3923.5|3914.5|3923|3911.5|0
1749130200000|2025-06-05 13:30:00|3922.5|3914|3919.5|3908.5|3922.5|3914|3919.5|3908|0
1749130500000|2025-06-05 13:35:00|3920|3909|3920.5|3910.5|3921|3911|3919.5|3909|0
1749130800000|2025-06-05 13:40:00|3919.5|3910|3921.5|3911.5|3922.5|3913|3919.5|3909|0
1749131100000|2025-06-05 13:45:00|3920.5|3911|3917.5|3908|3920.5|3911|3916.5|3905.5|0
1749131400000|2025-06-05 13:50:00|3918|3907.5|3914.5|3905|3919|3907.5|3914.5|3904.5|0
1749131700000|2025-06-05 13:55:00|3913.5|3904.5|3913.5|3903.5|3913.5|3904.5|3913.5|3903|0
1749132000000|2025-06-05 14:00:00|3914|3905|3916|3906|3916|3906|3914|3905|0
1749132300000|2025-06-05 14:05:00|3916.5|3907.5|3918.5|3909|3919.5|3909|3916.5|3907.5|0
1749132600000|2025-06-05 14:10:00|3917.5|3908.5|3915.5|3905|3917.5|3909|3915.5|3905|0
1749132900000|2025-06-05 14:15:00|3914.5|3904.5|3914.5|3905|3914.5|3905|3914.5|3904.5|0
1749133200000|2025-06-05 14:20:00|3915|3905.5|3918.5|3910.5|3919|3910.5|3915|3905.5|0
1749133500000|2025-06-05 14:25:00|3919|3911|3921.5|3912|3921.5|3912|3919|3911|0
1749133800000|2025-06-05 14:30:00|3922||3922.5||3922.5||3922||0
1749134100000|2025-06-05 14:35:00|3923|3911.5|3928|3919.5|3928.5|3919.5|3923|3910.5|3
1749134400000|2025-06-05 14:40:00|3928.5|3920.5|3933.5|3923|3937|3927.5|3928.5|3920.5|0
1749134700000|2025-06-05 14:45:00|3932.5|3922.5|3933.5|3923|3936|3925.5|3931.5|3921.5|0
1749135000000|2025-06-05 14:50:00|3932.5|3922.5|3932.5|3923|3932.5|3923|3932.5|3922.5|0
1749135900000|2025-06-05 15:05:00|3931.5|3922.5|3931.5|3921.5|3931.5|3923|3931.5|3921.5|0
1749136200000|2025-06-05 15:10:00|3930.5|3921|3928.5|3918.5|3930.5|3921|3928.5|3918|0
1749137100000|2025-06-05 15:25:00|3929|3919|3928.5|3919.5|3929|3919.5|3928.5|3919|0
1749137400000|2025-06-05 15:30:00|3955|3891.5|3950.5|3903|3965|3910|3943|3891|0
1749137700000|2025-06-05 15:35:00|3950|3904|3958|3890|3960|3909|3941|3890|0
1749138300000|2025-06-05 15:45:00|3976.5|3846.5|3955.5|3887.5|4006|3887.5|3955.5|3846.5|0
1749138600000|2025-06-05 15:50:00|3976|3846.5|4006|3846.5|4006|3889|3956.5|3846.5|0
1749140400000|2025-06-05 16:20:00||3843.5||3843.5||3843.5||3843.5|0
1749189600000|2025-06-06 06:00:00|3928|3865.5|3928|3865.5|3928|3865.5|3928|3865.5|0
1749192900000|2025-06-06 06:55:00|3991|3843.5|3935.5|3906.5|3991|3906.5|3935.5|3843.5|0
1749193200000|2025-06-06 07:00:00|3935|3907|3918.5|3906|3956.5|3912|3918.5|3906|0
1749193500000|2025-06-06 07:05:00|3917.5|3905|3909.5|3897.5|3917.5|3905|3909.5|3897.5|0
1749193800000|2025-06-06 07:10:00|3910.5|3898.5|3911.5|3901|3911.5|3901|3910.5|3898.5|0
1749194100000|2025-06-06 07:15:00|3912.5|3902|3914.5|3905|3914.5|3905|3912.5|3902|0
1749194400000|2025-06-06 07:20:00|3915.5|3908.5|3916.5|3906.5|3916.5|3908.5|3915.5|3906.5|0
1749194700000|2025-06-06 07:25:00|3915.5|3907|3913.5|3903.5|3915.5|3907|3913.5|3903|0
1749195000000|2025-06-06 07:30:00|3912.5|3903|3911.5|3901|3912.5|3903|3911.5|3901|0
1749195600000|2025-06-06 07:40:00|3912|3903.5|3912.5|3903.5|3912.5|3903.5|3911.5|3903.5|0
1749195900000|2025-06-06 07:45:00|3913|3903|3912.5|3903|3913|3903|3912.5|3903|0
1749196200000|2025-06-06 07:50:00|3912|3902.5|3910.5|3899.5|3912|3903|3910.5|3899.5|0
1749196800000|2025-06-06 08:00:00|3909.5|3898.5|3905.5|3895|3909.5|3898.5|3905.5|3894.5|0
1749197100000|2025-06-06 08:05:00|3906|3896.5|3906.5|3898|3907|3898|3906|3896.5|0
1749197400000|2025-06-06 08:10:00|3907||3906.5||3907||3906.5||0
1749197700000|2025-06-06 08:15:00|3907|3898.5|3908.5|3899|3908.5|3899|3906.5|3898.5|0
1749198000000|2025-06-06 08:20:00||3899.5||3900||3900||3899.5|0
1749198300000|2025-06-06 08:25:00|3909|3900.5|3909.5|3901|3909.5|3901|3909|3900.5|0
1749198600000|2025-06-06 08:30:00|3910|3902.5|3910.5|3902.5|3911|3902.5|3910|3902.5|0
1749198900000|2025-06-06 08:35:00|3911||3911.5||3911.5||3911||0
1749199200000|2025-06-06 08:40:00|3912|3903|3915.5|3907.5|3915.5|3907.5|3912|3903|0
1749199500000|2025-06-06 08:45:00||3907||3906.5||3907||3906.5|0
1749199800000|2025-06-06 08:50:00||3906||3906.5||3906.5||3906|0
1749200100000|2025-06-06 08:55:00|3916|3907|3917.5|3909.5|3917.5|3909.5|3916|3907|0
1749200400000|2025-06-06 09:00:00|3918.5|3912.5|3919.5|3911.5|3920|3912.5|3918.5|3911|0
1749200700000|2025-06-06 09:05:00||3911||3908.5||3911||3908.5|0
1749201600000|2025-06-06 09:20:00||3909.5||3910||3910||3909.5|0
1749203700000|2025-06-06 09:55:00||3909.5||3909.5||3909.5||3909.5|0
1749204000000|2025-06-06 10:00:00|3918.5|3910|3918.5|3909.5|3918.5|3910|3918.5|3909|0
1749204900000|2025-06-06 10:15:00||3909||3908.5||3909||3908|0
1749205800000|2025-06-06 10:30:00||3909||3910.5||3910.5||3909|0
1749206100000|2025-06-06 10:35:00|3919|3911.5|3918.5|3911.5|3919|3911.5|3918.5|3911.5|0
1749206400000|2025-06-06 10:40:00|3919|3898|3922.5|3912|3994|3912|3918.5|3844|0
1749206700000|2025-06-06 10:45:00|3922|3911.5|3921.5|3910|3922|3912|3921.5|3910|0
1749207000000|2025-06-06 10:50:00|3921|3909.5|3919.5|3909.5|3921|3909.5|3919.5|3909.5|0
1749207600000|2025-06-06 11:00:00|3922|3882|3919.5|3908.5|3940|3908.5|3919.5|3882|0
1749208200000|2025-06-06 11:10:00|3920|3917.5|3919.5|3909.5|3920|3917.5|3919.5|3909.5|3
1749208500000|2025-06-06 11:15:00|3920|3917.5|3919.5|3910.5|3920|3917.5|3919.5|3910.5|7
1749208800000|2025-06-06 11:20:00|3920||3920||3920||3920||0
1749209100000|2025-06-06 11:25:00|3920.5||3920||3920.5||3920||0
1749209400000|2025-06-06 11:30:00|3920.5|3918|3920|3911.5|3920.5|3918|3920|3911.5|6
1749209700000|2025-06-06 11:35:00|3920.5||3920||3920.5||3920||4
1749210300000|2025-06-06 11:45:00||3911||3910.5||3911||3910.5|2
1749210600000|2025-06-06 11:50:00|3920.5|3910|3920|3911.5|3920.5|3918|3920|3910|3
1749210900000|2025-06-06 11:55:00||3911||3910.5||3911||3910|0
1749211200000|2025-06-06 12:00:00|3920.5||3920||3920.5||3920||2
1749212100000|2025-06-06 12:15:00|3920.5||3920||3920.5||3920||0
1749212400000|2025-06-06 12:20:00|3919|3910|3918.5|3909.5|3919|3910.5|3918.5|3909|0
1749212700000|2025-06-06 12:25:00|3919|3910|3924|3910.5|3924|3910.5|3919|3910|0
1749213000000|2025-06-06 12:30:00|3924.5|3912|3931.5|3920|3934|3920|3924.5|3912|0
1749213300000|2025-06-06 12:35:00|3931|3919|3928.5|3919|3931|3919|3928.5|3919|0
1749213600000|2025-06-06 12:40:00|||||||||2
1749213900000|2025-06-06 12:45:00|3928|3918|3927.5|3917|3928|3918.5|3927.5|3917|0
1749214800000|2025-06-06 13:00:00|3926.5||3926.5||3926.5||3926.5||0
1749215100000|2025-06-06 13:05:00|3927||3926.5||3927||3926.5||0
1749215700000|2025-06-06 13:15:00|3927||3928||3928||3927||3
1749216000000|2025-06-06 13:20:00|3928.5|3918.5|3929.5|3919.5|3929.5|3919.5|3928.5|3918.5|0
1749216600000|2025-06-06 13:30:00|3930||3930.5||3930.5||3930||0
1749216900000|2025-06-06 13:35:00|3930||3929.5||3930||3929.5||0
1749217200000|2025-06-06 13:40:00|3930||3930.5||3931||3929.5||0
1749217500000|2025-06-06 13:45:00|3931||3930.5||3931||3930.5||0
1749217800000|2025-06-06 13:50:00|3930|3919|3926.5|3917|3930|3919|3926.5|3917|0
1749218100000|2025-06-06 13:55:00|3926|3916|3925.5|3915|3926|3916.5|3924.5|3915|0
1749218400000|2025-06-06 14:00:00|3926|3914|3923.5|3914.5|3926|3914.5|3923.5|3914|0
1749218700000|2025-06-06 14:05:00|3924||3924||3924||3923.5||0
1749219000000|2025-06-06 14:10:00|3923.5|3914|3921.5|3912|3923.5|3914|3921.5|3912|5
1749219900000|2025-06-06 14:25:00|3920.5|3910.5|3918.5|3909.5|3920.5|3910.5|3918.5|3909|0
1749220500000|2025-06-06 14:35:00|3919||3919.5||3919.5||3919||0
1749220800000|2025-06-06 14:40:00|3920|3910.5|3920.5|3910.5|3921|3910.5|3920|3910.5|0
1749222600000|2025-06-06 15:10:00|3921|3911|3921.5|3911.5|3922|3911.5|3920.5|3911|0
1749222900000|2025-06-06 15:15:00|3921|3911|3917.5|3908.5|3921|3911|3917.5|3908.5|0
1749223200000|2025-06-06 15:20:00|3916.5|3908|3916.5|3907.5|3916.5|3908|3916.5|3907|0
1749223800000|2025-06-06 15:30:00|3921|3904|3923|3904|3949.5|3905|3921|3899.5|0
1749224100000|2025-06-06 15:35:00|3948|3875.5|3937|3888.5|3996.5|3903|3926.5|3866.5|0
1749224400000|2025-06-06 15:40:00|3955.5|3867.5|3941|3890|3957.5|3896|3931|3866.5|0
1749224700000|2025-06-06 15:45:00|3955.5|3874.5|3942.5|3890.5|3959.5|3891.5|3932.5|3869.5|0
1749225000000|2025-06-06 15:50:00|3996.5|3844|3996.5|3844|3996.5|3844|3996.5|3844|0
1749448800000|2025-06-09 06:00:00|3996.5|3844|3996.5|3844|3996.5|3844|3996.5|3844|0
1749451800000|2025-06-09 06:50:00|3994.5|3843.5|3988|3844|3994.5|3844|3988|3843.5|0
1749452100000|2025-06-09 06:55:00|3981.5|3859.5|3927.5|3889|3981.5|3893.5|3924.5|3859.5|0
1749452400000|2025-06-09 07:00:00|3926.5|3888.5|3913.5|3902|3934|3902|3909.5|3868|0
1749452700000|2025-06-09 07:05:00|3914.5|3904|3903|3892|3915.5|3904|3903|3892|0
1749453000000|2025-06-09 07:10:00|3902.5|3891|3900.5|3891|3902.5|3892|3900.5|3890|0
1749453300000|2025-06-09 07:15:00|3901.5|3892.5|3898|3887|3904.5|3893.5|3898|3887|0
1749453600000|2025-06-09 07:20:00|3896.5|3886.5|3905.5|3894.5|3905.5|3894.5|3896.5|3886|0
1749454200000|2025-06-09 07:30:00||3895||3895.5||3895.5||3895|0
1749454500000|2025-06-09 07:35:00|3906.5||3906.5||3906.5||3906.5||0
1749454800000|2025-06-09 07:40:00|3907.5|3896|3907.5|3897.5|3907.5|3897.5|3907.5|3896|0
1749455700000|2025-06-09 07:55:00|3906.5|3897|3906.5|3896.5|3906.5|3897.5|3906.5|3896.5|0
1749456000000|2025-06-09 08:00:00|3906|3896|3904.5|3895.5|3906|3896|3904.5|3895|0
1749456300000|2025-06-09 08:05:00|3905|3895|3904.5|3895.5|3905|3895.5|3904.5|3895|0
1749457200000|2025-06-09 08:20:00|3911|3891|3906.5|3892.5|3911|3892.5|3906.5|3886|0
1749457500000|2025-06-09 08:25:00||3893||3895.5||3895.5||3893|0
1749458100000|2025-06-09 08:35:00|3907|3896|3906.5|3896.5|3907|3896.5|3906.5|3896|0
1749458700000|2025-06-09 08:45:00|3907|3897.5|3908.5|3898.5|3908.5|3898.5|3907|3897.5|0
1749459000000|2025-06-09 08:50:00|3909|3899.5|3909|3899.5|3909.5|3899.5|3908.5|3899.5|0
1749459300000|2025-06-09 08:55:00|3909.5|3900.5|3911|3901.5|3911.5|3901.5|3909.5|3900.5|0
1749459900000|2025-06-09 09:05:00|3909.5|3901|3907.5|3897.5|3909.5|3901|3907.5|3897.5|0
1749460800000|2025-06-09 09:20:00|3907|3897|3906.5|3896.5|3907|3897|3906.5|3896.5|0
1749461100000|2025-06-09 09:25:00|3906|3896|3905.5|3896.5|3906|3896.5|3905.5|3896|0
1749461700000|2025-06-09 09:35:00|3904.5|3896|3903.5|3894.5|3904.5|3896|3903.5|3894.5|0
1749462000000|2025-06-09 09:40:00||3894||3894||3894||3894|0
1749462300000|2025-06-09 09:45:00|3903|3894.5|3902.5|3893|3903|3894.5|3902.5|3893|0
1749462600000|2025-06-09 09:50:00||3893.5||3893.5||3893.5||3893.5|0
1749462900000|2025-06-09 09:55:00|3901.5|3893|3901.5|3891.5|3901.5|3893.5|3901.5|3891.5|0
1749463200000|2025-06-09 10:00:00|3901|3891|3900.5|3891.5|3901|3891.5|3900.5|3891|0
1749463500000|2025-06-09 10:05:00||3891||3890.5||3891.5||3890.5|0
1749463800000|2025-06-09 10:10:00|3900|3891|3899.5|3890.5|3900|3891|3899.5|3890|0
1749464700000|2025-06-09 10:25:00|3907|3887|3901.5|3887.5|3907|3887.5|3901.5|3865|0
1749465000000|2025-06-09 10:30:00||3888||3889.5||3889.5||3888|0
1749465300000|2025-06-09 10:35:00||3890||3891.5||3891.5||3890|0
1749465600000|2025-06-09 10:40:00|3902|3892|3902.5|3892.5|3902.5|3892.5|3902|3892|0
1749465900000|2025-06-09 10:45:00|3902|3892|3901.5|3891.5|3902|3892|3901.5|3891.5|0
1749466500000|2025-06-09 10:55:00|3901|3891|3900.5|3891.5|3901|3891.5|3900.5|3891|0
1749466800000|2025-06-09 11:00:00|3923|3887|3901.5|3888.5|3923|3888.5|3901.5|3868|0
1749467700000|2025-06-09 11:15:00|3902|3891.5|3902.5|3892.5|3902.5|3892.5|3902|3891.5|0
1749468000000|2025-06-09 11:20:00|3903||3902.5||3903||3902.5||4
1749468300000|2025-06-09 11:25:00|3901.5|3892|3901.5|3892.5|3901.5|3892.5|3901.5|3892|3
1749468600000|2025-06-09 11:30:00|3900.5|3892|3900.5|3891.5|3900.5|3892.5|3900.5|3891.5|0
1749468900000|2025-06-09 11:35:00|3901||3901.5||3901.5||3901||0
1749469500000|2025-06-09 11:45:00|3901|3891|3897.5|3888.5|3901|3891|3897.5|3888|0
1749469800000|2025-06-09 11:50:00|||||||||2
1749470100000|2025-06-09 11:55:00|3896.5|3888|3894.5|3884.5|3896.5|3888|3894.5|3884.5|0
1749470400000|2025-06-09 12:00:00|3894|3884|3893.5|3884.5|3894|3884.5|3893.5|3884|0
1749470700000|2025-06-09 12:05:00||3884||3884.5||3884.5||3884|0
1749471300000|2025-06-09 12:15:00|3893|3884|3892.5|3883|3893|3884|3892.5|3882.5|0
1749471900000|2025-06-09 12:25:00|3893||3893.5||3893.5||3893||0
1749472200000|2025-06-09 12:30:00|3894|3884|3894.5|3884.5|3895|3884.5|3894|3884|0
1749472500000|2025-06-09 12:35:00|3895|3885.5|3895.5|3885.5|3895.5|3885.5|3895|3885.5|0
1749473100000|2025-06-09 12:45:00|3895|3885|3894.5|3885.5|3895|3885.5|3894.5|3885|0
1749474000000|2025-06-09 13:00:00|3895||3895.5||3895.5||3895||0
1749474300000|2025-06-09 13:05:00|3896||3896.5||3896.5||3895.5||0
1749475200000|2025-06-09 13:20:00|3897|3886|3897|3887.5|3897|3887.5|3897|3886|0
1749475500000|2025-06-09 13:25:00|3896.5||3898.5||3898.5||3896.5||0
1749475800000|2025-06-09 13:30:00|3899|3888|3904|3894.5|3904.5|3894.5|3899|3888|0
1749476100000|2025-06-09 13:35:00|3904.5||3904||3904.5||3904||0
1749476400000|2025-06-09 13:40:00||3894||3893.5||3894.5||3893.5|0
1749476700000|2025-06-09 13:45:00|3904.5|3894|3904|3894.5|3904.5|3894.5|3904|3894|0
1749477300000|2025-06-09 13:55:00||3894||3891||3894||3891|0
1749477600000|2025-06-09 14:00:00|3904.5|3892|3903.5|3893.5|3906.5|3893.5|3903.5|3892|0
1749477900000|2025-06-09 14:05:00|3902.5|3893|3902.5|3892.5|3902.5|3893.5|3902.5|3892.5|0
1749478500000|2025-06-09 14:15:00|3903|3893|3902.5|3893.5|3903|3893.5|3902.5|3893|0
1749478800000|2025-06-09 14:20:00|3903|3894.5|3904|3894.5|3904|3894.5|3903|3894.5|0
1749479100000|2025-06-09 14:25:00|3904.5||3904.5||3905||3904.5||0
1749479400000|2025-06-09 14:30:00|3905|3895|3907.5|3898.5|3908|3898.5|3904.5|3895|0
1749479700000|2025-06-09 14:35:00|3908||3908.5||3908.5||3907.5||0
1749480000000|2025-06-09 14:40:00|3908||3908||3908||3908||0
1749480300000|2025-06-09 14:45:00||3898||3898||3898||3897.5|0
1749480900000|2025-06-09 14:55:00||3902||3899.5||3902||3899.5|0
1749481200000|2025-06-09 15:00:00||3900||3899||3901||3898.5|1
1749481800000|2025-06-09 15:10:00|3908.5||3908.5||3908.5||3908.5||0
1749482100000|2025-06-09 15:15:00|3909|3900|3909.5|3900.5|3910|3900.5|3909|3900|0
1749482400000|2025-06-09 15:20:00|3910||3909.5||3910||3909.5||0
1749482700000|2025-06-09 15:25:00|3920|3894|3920|3894|3920|3894|3920|3894|0
1749483000000|2025-06-09 15:30:00|3923|3893.5|3923|3893.5|3923|3893.5|3922|3892.5|0
1749483300000|2025-06-09 15:35:00|3922.5|3892.5|3923|3886.5|3923|3893.5|3922|3875|0
1749483600000|2025-06-09 15:40:00|3924|3887|3982.5|3844|3982.5|3890.5|3923.5|3844|0
1749484200000|2025-06-09 15:50:00|3949|3861|3952|3860.5|3952|3884|3929.5|3860.5|0
1749484800000|2025-06-09 16:00:00|3974||3974||3974||3974||0
1749535200000|2025-06-10 06:00:00|3974.4|3860.9|3974.4|3860.9|3974.4|3860.9|3974.4|3860.9|0
1749538500000|2025-06-10 06:55:00|3950.4|3852.9|3914.9|3875.4|3950.4|3875.9|3914.9|3845.9|0
1749538800000|2025-06-10 07:00:00|3910.4|3874.9|3900.9|3887.4|3931.9|3887.4|3900.9|3874.9|0
1749539100000|2025-06-10 07:05:00|3899.9|3889.4|3899.9|3888.9|3901.9|3891.9|3899.9|3888.9|0
1749539400000|2025-06-10 07:10:00||3888.4||3889.9||3889.9||3888.4|0
1749539700000|2025-06-10 07:15:00|3900.4|3890.9|3900.9|3892.4|3901.4|3892.4|3899.9|3890.9|0
1749540000000|2025-06-10 07:20:00|3901.4|3892.9|3902.9|3893.4|3902.9|3893.4|3901.4|3892.9|0
1749540300000|2025-06-10 07:25:00|3901.9|3892.9|3898.9|3887.4|3901.9|3892.9|3898.9|3887.4|0
1749540600000|2025-06-10 07:30:00||3887.9||3889.4||3889.4||3887.9|0
1749540900000|2025-06-10 07:35:00||3888.9||3889.4||3889.4||3888.9|0
1749541200000|2025-06-10 07:40:00|3897.9|3888.9|3893.9|3882.4|3897.9|3888.9|3893.9|3882.4|0
1749541500000|2025-06-10 07:45:00|3893.4|3881.9|3890.9|3881.4|3893.4|3881.9|3888.9|3877.9|0
1749541800000|2025-06-10 07:50:00||3880.9||3881.4||3881.4||3880.9|0
1749542400000|2025-06-10 08:00:00|3891.9|3882.4|3891.9|3882.9|3891.9|3883.4|3891.9|3882.4|0
1749542700000|2025-06-10 08:05:00||3882.4||3881.4||3882.4||3881.4|0
1749543000000|2025-06-10 08:10:00|3890.9|3880.4|3874.9|3863.9|3890.9|3880.4|3874.9|3863.9|0
1749543300000|2025-06-10 08:15:00|3875.9|3864.9|3877.9|3867.9|3877.9|3867.9|3875.9|3864.9|0
1749543900000|2025-06-10 08:25:00||3867.4||3867.9||3867.9||3867.4|0
1749544200000|2025-06-10 08:30:00|3878.9|3868.4|3881.9|3872.4|3881.9|3872.4|3878.9|3868.4|0
1749544500000|2025-06-10 08:35:00||3871.9||3871.9||3872.4||3871.4|0
1749545100000|2025-06-10 08:45:00||3871.4||3871.9||3871.9||3871.4|0
1749545400000|2025-06-10 08:50:00|3881.4|3871.4|3877.9|3867.9|3881.4|3871.9|3877.9|3867.4|0
1749545700000|2025-06-10 08:55:00|3876.9|3867.4|3876.9|3868.9|3876.9|3868.9|3876.9|3866.9|0
1749546000000|2025-06-10 09:00:00|3877.4|3869.4|3877.9|3869.9|3877.9|3869.9|3877.4|3869.4|0
1749546300000|2025-06-10 09:05:00|3878.4|3870.4|3879.9|3871.4|3879.9|3871.4|3878.4|3870.4|0
1749546600000|2025-06-10 09:10:00|3880.4|3872.4|3882.9|3873.9|3882.9|3873.9|3879.9|3872.4|0
1749546900000|2025-06-10 09:15:00|3883.4||3882.9||3883.4||3882.9||0
1749547200000|2025-06-10 09:20:00|3883.4|3874.4|3884.9|3875.9|3884.9|3875.9|3883.4|3874.4|0
1749547500000|2025-06-10 09:25:00|3885.4|3876.4|3886.9|3877.4|3886.9|3877.4|3885.4|3876.4|0
1749548100000|2025-06-10 09:35:00|3887.4||3887.4||3887.4||3887.4||0
1749548400000|2025-06-10 09:40:00|3887.9|3878.4|3889.4|3879.9|3889.4|3879.9|3887.9|3878.4|0
1749548700000|2025-06-10 09:45:00|3888.9|3880.4|3888.9|3880.9|3889.4|3880.9|3888.9|3880.4|0
1749549600000|2025-06-10 10:00:00|3889.4|3881.4|3892.9|3884.9|3893.4|3884.9|3889.4|3881.4|0
1749550200000|2025-06-10 10:10:00||3883.9||3883.9||3883.9||3883.9|0
1749550500000|2025-06-10 10:15:00||3883.4||3883.4||3883.4||3882.9|0
1749550800000|2025-06-10 10:20:00||3882.9||3882.4||3883.4||3882.4|0
1749551100000|2025-06-10 10:25:00||3881.9||3881.9||3882.4||3881.9|0
1749551400000|2025-06-10 10:30:00||3882.4||3882.4||3882.4||3882.4|0
1749552000000|2025-06-10 10:40:00|3893.4|3882.9|3893.4|3884.9|3893.9|3884.9|3893.4|3882.9|0
1749552300000|2025-06-10 10:45:00|3893.9|3885.4|3893.4|3884.9|3893.9|3885.9|3893.4|3884.4|0
1749552600000|2025-06-10 10:50:00|3893.9|3885.4|3894.4|3885.9|3894.4|3885.9|3893.4|3885.4|0
1749552900000|2025-06-10 10:55:00|3894.9|3884.9|3900.9|3887.9|3902.4|3887.9|3894.4|3884.9|0
1749553200000|2025-06-10 11:00:00|3920.4|3863.4|3903.4|3892.9|3920.4|3892.9|3902.4|3863.4|0
1749553500000|2025-06-10 11:05:00|3902.4|3892.4|3900.9|3889.9|3902.4|3892.4|3900.9|3889.9|0
1749554700000|2025-06-10 11:25:00|3899.9||3899.9||3899.9||3899.9||0
1749555300000|2025-06-10 11:35:00|3904.4|3888.9|3903.4|3887.9|3905.4|3890.4|3903.4|3886.9|0
1749555600000|2025-06-10 11:40:00|3903.9|3889.4|3903.4|3890.4|3903.9|3890.4|3903.4|3887.9|0
1749555900000|2025-06-10 11:45:00|3901.9||3901.9||3901.9||3901.9||0
1749556200000|2025-06-10 11:50:00||3890.9||3891.4||3891.4||3890.9|0
1749556500000|2025-06-10 11:55:00||3891.9||3892.4||3892.4||3891.9|0
1749556800000|2025-06-10 12:00:00|3902.4|3893.4|3903.4|3894.9|3903.4|3894.9|3902.4|3893.4|0
1749557100000|2025-06-10 12:05:00|3903.9||3903.4||3903.9||3903.4||0
1749557400000|2025-06-10 12:10:00||3894.4||3892.4||3894.4||3891.9|0
1749557700000|2025-06-10 12:15:00|3901.9|3891.9|3901.9|3892.4|3901.9|3892.4|3901.9|3891.9|0
1749558000000|2025-06-10 12:20:00|3900.9|3891.9|3900.9|3890.4|3900.9|3892.4|3900.9|3890.4|0
1749558300000|2025-06-10 12:25:00|3899.9|3889.9|3898.9|3888.4|3899.9|3889.9|3898.9|3887.9|0
1749559200000|2025-06-10 12:40:00|3897.9|3887.9|3897.9|3887.9|3897.9|3887.9|3897.9|3887.4|0
1749560100000|2025-06-10 12:55:00||3888.4||3889.4||3889.4||3888.4|0
1749560400000|2025-06-10 13:00:00|3898.4||3899.4||3899.4||3898.4||0
1749560700000|2025-06-10 13:05:00|3899.9|3890.4|3900.9|3891.9|3901.4|3891.9|3899.9|3890.4|0
1749561000000|2025-06-10 13:10:00|3901.4||3901.9||3901.9||3900.9||0
1749561300000|2025-06-10 13:15:00|3902.4|3892.4|3903.4|3893.4|3903.9|3893.4|3902.4|3892.4|0
1749561900000|2025-06-10 13:25:00||3892.9||3892.9||3892.9||3892.4|0
1749562200000|2025-06-10 13:30:00||3892.4||3892.9||3892.9||3892.4|0
1749562500000|2025-06-10 13:35:00||3892.4||3892.9||3892.9||3892.4|0
1749562800000|2025-06-10 13:40:00|3907.4|3891.9|3907.4|3891.9|3909.4|3893.9|3906.4|3890.9|0
1749563100000|2025-06-10 13:45:00|3907.9|3892.4|3906.9|3895.4|3907.9|3895.4|3906.4|3890.9|0
1749563400000|2025-06-10 13:50:00||3895.9||3896.4||3896.4||3895.9|0
1749563700000|2025-06-10 13:55:00||3896.9||3897.4||3897.4||3896.9|0
1749564000000|2025-06-10 14:00:00|3907.4||3906.9||3907.4||3906.9||0
1749564300000|2025-06-10 14:05:00||3898.4||3898.4||3898.4||3898.4|0
1749564600000|2025-06-10 14:10:00|3907.4|3898.9|3907.9|3899.4|3908.4|3899.4|3906.9|3898.9|0
1749565200000|2025-06-10 14:20:00|3908.4||3908.9||3908.9||3907.9||0
1749565500000|2025-06-10 14:25:00|3909.4||3909.4||3909.9||3909.4||0
1749565800000|2025-06-10 14:30:00|3908.4|3898.9|3906.9|3896.4|3908.4|3899.4|3906.9|3896.4|0
1749566100000|2025-06-10 14:35:00||3895.9||3896.4||3896.4||3895.9|0
1749566700000|2025-06-10 14:45:00|3906.4|3895.9|3905.9|3896.4|3906.4|3896.4|3905.9|3895.9|0
1749567000000|2025-06-10 14:50:00||3895.9||3896.4||3896.4||3895.9|0
1749567300000|2025-06-10 14:55:00||3895.9||3895.4||3895.9||3895.4|0
1749568200000|2025-06-10 15:10:00|3904.9|3894.9|3903.9|3893.9|3904.9|3894.9|3903.9|3893.4|0
1749568500000|2025-06-10 15:15:00||3893.4||3893.9||3893.9||3893.4|0
1749569400000|2025-06-10 15:30:00|3908.4|3892.9|3901.4|3887.4|3908.9|3893.9|3899.4|3884.9|0
1749569700000|2025-06-10 15:35:00|3907.4|3878.9|3912.9|3878.4|3932.9|3885.4|3904.4|3860.9|0
1749570000000|2025-06-10 15:40:00|3933.9|3866.9|3916.4|3879.9|3937.4|3881.4|3912.4|3859.9|0
1749570300000|2025-06-10 15:45:00|3929.4|3860.9|3933.4|3874.9|3934.4|3881.4|3916.4|3860.9|0
1749570600000|2025-06-10 15:50:00|3932.9|3844.4|3915.9|3866.4|3978.4|3877.9|3912.4|3844.4|0
1749570900000|2025-06-10 15:55:00|3928.4|3866.9|3928.4|3867.9|3936.9|3879.9|3912.4|3860.9|0
1749571200000|2025-06-10 16:00:00|3927.9|3868.4|3939.4|3859.4|3939.4|3882.9|3916.9|3859.4|0
1749571800000|2025-06-10 16:10:00|3949.9||3949.9||3949.9||3949.9||0
1749621600000|2025-06-11 06:00:00|3949.9|3859.4|3949.9|3859.4|3949.9|3859.4|3949.9|3859.4|0
1749624300000|2025-06-11 06:45:00|3945.9|3835.9|3945.9|3835.9|3945.9|3835.9|3945.9|3835.9|0
1749624600000|2025-06-11 06:50:00||3797.9||3797.4||3797.9||3797.4|0
1749624900000|2025-06-11 06:55:00|3936.9|3829.9|3909.9|3857.4|3936.9|3857.4|3909.9|3829.9|0
1749625200000|2025-06-11 07:00:00|3904.4|3867.9|3905.9|3895.4|3922.4|3895.4|3904.4|3861.9|0
1749625500000|2025-06-11 07:05:00|3906.9|3894.4|3901.4|3891.4|3908.4|3894.4|3901.4|3890.4|0
1749625800000|2025-06-11 07:10:00|3902.4|3890.4|3905.4|3894.4|3905.4|3894.4|3901.4|3890.4|0
1749626400000|2025-06-11 07:20:00|3906.4|3895.4|3907.4|3897.9|3907.4|3897.9|3906.4|3895.4|0
1749626700000|2025-06-11 07:25:00|3906.4|3897.4|3904.9|3895.4|3906.4|3897.4|3904.9|3894.9|0
1749627000000|2025-06-11 07:30:00|3903.9|3894.9|3900.9|3890.9|3903.9|3895.4|3900.9|3890.4|0
1749627300000|2025-06-11 07:35:00|3901.9|3890.4|3902.4|3891.9|3902.4|3891.9|3901.9|3890.4|0
1749627600000|2025-06-11 07:40:00|3901.9|3893.4|3905.9|3897.4|3905.9|3897.4|3901.9|3893.4|0
1749627900000|2025-06-11 07:45:00|3905.4|3896.9|3903.9|3894.4|3905.4|3896.9|3903.9|3893.9|0
1749628200000|2025-06-11 07:50:00||3893.9||3893.4||3893.9||3893.4|0
1749628500000|2025-06-11 07:55:00|3904.4|3893.9|3904.9|3894.4|3904.9|3894.4|3903.9|3893.9|0
1749628800000|2025-06-11 08:00:00|3905.4|3896.4|3906.9|3897.4|3906.9|3897.4|3904.9|3896.4|0
1749629100000|2025-06-11 08:05:00|3906.4|3898.4|3910.9|3900.9|3910.9|3900.9|3906.4|3898.4|0
1749629400000|2025-06-11 08:10:00||3900.4||3900.4||3900.4||3900.4|0
1749629700000|2025-06-11 08:15:00|3910.4|3900.9|3909.9|3899.9|3910.4|3900.9|3909.9|3899.9|0
1749630000000|2025-06-11 08:20:00|3909.4|3899.4|3907.9|3897.4|3909.4|3899.9|3907.9|3897.4|0
1749630300000|2025-06-11 08:25:00|3907.4|3896.9|3905.9|3896.4|3907.4|3896.9|3905.9|3895.9|0
1749630900000|2025-06-11 08:35:00|3906.4||3906.9||3906.9||3906.4||0
1749632400000|2025-06-11 09:00:00|3905.9|3895.9|3904.9|3894.9|3905.9|3895.9|3904.9|3894.9|0
1749632700000|2025-06-11 09:05:00|3903.9|3894.4|3903.9|3894.4|3903.9|3894.4|3903.9|3893.9|0
1749633000000|2025-06-11 09:10:00||3893.9||3894.4||3894.4||3893.9|0
1749633900000|2025-06-11 09:25:00||3894.9||3895.4||3895.4||3894.9|0
1749634200000|2025-06-11 09:30:00|3904.4|3895.9|3904.9|3896.4|3904.9|3896.4|3904.4|3895.9|0
1749635100000|2025-06-11 09:45:00||3895.9||3895.4||3895.9||3895.4|0
1749635700000|2025-06-11 09:55:00|3903.9|3894.9|3903.9|3893.4|3903.9|3894.9|3903.9|3893.4|0
1749636000000|2025-06-11 10:00:00|3903.4|3892.9|3900.9|3890.4|3903.4|3892.9|3900.9|3890.4|0
1749636300000|2025-06-11 10:05:00|3899.9|3889.4|3899.9|3889.9|3899.9|3889.9|3899.9|3889.4|0
1749636900000|2025-06-11 10:15:00|3900.4|3890.4|3900.9|3892.4|3900.9|3892.4|3900.4|3890.4|0
1749637200000|2025-06-11 10:20:00|3901.4||3901.9||3902.4||3901.4||0
1749637500000|2025-06-11 10:25:00|3902.4||3902.9||3902.9||3901.9||0
1749638400000|2025-06-11 10:40:00|3901.9|3890.9|3900.9|3888.9|3901.9|3890.9|3898.9|3888.4|0
1749638700000|2025-06-11 10:45:00||3889.4||3890.9||3890.9||3889.4|0
1749639000000|2025-06-11 10:50:00||3890.4||3890.4||3890.4||3889.9|0
1749639600000|2025-06-11 11:00:00|3901.4|3845.4|3899.9|3888.4|3949.4|3888.4|3899.9|3845.4|0
1749639900000|2025-06-11 11:05:00|3899.4||3898.9||3899.4||3898.9||0
1749640500000|2025-06-11 11:15:00|3898.4|3887.9|3897.9|3888.4|3898.4|3888.4|3897.9|3887.9|0
1749640800000|2025-06-11 11:20:00||3887.9||3888.4||3888.4||3887.9|0
1749641100000|2025-06-11 11:25:00||3887.9||3888.4||3888.4||3887.9|0
1749641400000|2025-06-11 11:30:00||3888.9||3889.4||3889.4||3888.9|0
1749642000000|2025-06-11 11:40:00|3898.4|3891.4|3901.4|3892.4|3901.4|3892.4|3898.4|3891.4|0
1749642300000|2025-06-11 11:45:00|3900.9||3900.9||3900.9||3900.9||0
1749642900000|2025-06-11 11:55:00|3901.4|3893.4|3901.9|3893.9|3902.4|3893.9|3901.4|3893.4|0
1749643200000|2025-06-11 12:00:00|3903.4|3894.4|3906.9|3888.9|3907.9|3896.4|3896.9|3884.9|0
1749643500000|2025-06-11 12:05:00|3907.9|3889.4|3905.9|3892.9|3908.9|3896.9|3905.9|3889.4|0
1749643800000|2025-06-11 12:10:00||3893.4||3893.9||3893.9||3893.4|0
1749644100000|2025-06-11 12:15:00|3904.9|3893.4|3903.9|3891.9|3904.9|3893.4|3903.9|3891.9|0
1749644700000|2025-06-11 12:25:00|3904.4|3892.4|3909.9|3894.9|3909.9|3894.9|3904.4|3892.4|0
1749645000000|2025-06-11 12:30:00|3910.9|3854.4|3920.4|3907.4|3960.9|3907.4|3910.9|3854.4|0
1749645300000|2025-06-11 12:35:00|3919.4||3917.9||3919.4||3917.9||0
1749645900000|2025-06-11 12:45:00|3917.4|3906.4|3913.9|3902.9|3917.4|3906.9|3913.9|3902.9|0
1749646200000|2025-06-11 12:50:00|3909.9|3901.4|3907.9|3897.9|3909.9|3901.4|3907.9|3897.4|0
1749646500000|2025-06-11 12:55:00|3907.4|3897.4|3906.9|3897.4|3907.4|3897.4|3906.9|3896.9|0
1749646800000|2025-06-11 13:00:00|3907.9|3898.9|3908.9|3898.9|3908.9|3898.9|3907.9|3898.9|0
1749647100000|2025-06-11 13:05:00||3898.4||3898.9||3898.9||3898.4|0
1749647400000|2025-06-11 13:10:00||3898.4||3898.9||3898.9||3898.4|0
1749647700000|2025-06-11 13:15:00|3907.9|3898.4|3907.9|3897.4|3907.9|3898.4|3907.9|3897.4|0
1749648300000|2025-06-11 13:25:00|3907.4|3896.9|3905.9|3895.9|3907.4|3896.9|3905.9|3895.4|0
1749648600000|2025-06-11 13:30:00|3906.4|3895.4|3906.9|3896.9|3906.9|3896.9|3905.9|3895.4|0
1749648900000|2025-06-11 13:35:00|3906.4|3896.4|3902.9|3893.4|3906.4|3896.4|3902.9|3892.9|0
1749649200000|2025-06-11 13:40:00|3906.4|3892.9|3902.9|3891.9|3906.4|3892.9|3902.9|3889.9|0
1749649500000|2025-06-11 13:45:00|3902.4|3891.4|3895.9|3886.4|3902.4|3891.9|3895.9|3885.9|0
1749649800000|2025-06-11 13:50:00||3885.9||3886.4||3886.4||3885.9|0
1749650100000|2025-06-11 13:55:00|3896.4|3886.9|3896.9|3888.4|3897.4|3888.4|3895.9|3886.9|0
1749650400000|2025-06-11 14:00:00|3897.4|3889.4|3896.9|3887.4|3899.4|3890.9|3896.9|3886.9|0
1749650700000|2025-06-11 14:05:00|3895.9|3886.9|3895.9|3886.4|3895.9|3886.9|3895.9|3885.9|0
1749651000000|2025-06-11 14:10:00|3896.4||3896.9||3896.9||3896.4||0
1749651300000|2025-06-11 14:15:00|3897.4|3887.9|3897.9|3888.9|3897.9|3888.9|3896.9|3887.9|0
1749651600000|2025-06-11 14:20:00|3898.4||3897.9||3898.4||3897.9||0
1749653100000|2025-06-11 14:45:00||3888.4||3887.9||3888.4||3887.4|0
1749654300000|2025-06-11 15:05:00|3896.9|3887.4|3888.4|3879.4|3896.9|3887.9|3886.9|3876.4|0
1749654600000|2025-06-11 15:10:00|3889.4|3879.9|3890.4|3881.4|3890.9|3881.4|3888.9|3879.9|0
1749654900000|2025-06-11 15:15:00|3890.9|3883.4|3892.9|3884.4|3892.9|3884.4|3890.4|3883.4|0
1749655500000|2025-06-11 15:25:00|3895.4|3881.4|3892.9|3881.4|3895.4|3881.4|3892.9|3878.9|0
1749655800000|2025-06-11 15:30:00|3894.4|3880.4|3891.9|3872.9|3894.4|3880.4|3891.4|3869.9|0
1749656100000|2025-06-11 15:35:00|3897.4|3873.9|3897.4|3868.9|3920.4|3873.9|3895.9|3845.4|0
1749656400000|2025-06-11 15:40:00|3905.9|3855.9|3898.4|3856.4|3913.9|3872.9|3896.9|3848.4|0
1749656700000|2025-06-11 15:45:00|3907.4|3856.9|3908.4|3871.4|3911.4|3875.4|3898.4|3850.4|0
1749657000000|2025-06-11 15:50:00|3907.9|3849.9|3908.9|3872.4|3917.4|3873.9|3898.4|3849.9|0
1749657300000|2025-06-11 15:55:00|3908.4|3859.9|3907.9|3864.4|3911.9|3873.9|3895.4|3848.4|0
1749657600000|2025-06-11 16:00:00|3907.4|3854.4|3914.9|3846.9|3914.9|3871.4|3895.4|3846.9|0
1749708000000|2025-06-12 06:00:00|3915.5|3847.5|3915.5|3847.5|3915.5|3847.5|3915.5|3847.5|0
1749711000000|2025-06-12 06:50:00|3940.5|3791|3940.5|3791|3940.5|3791|3940.5|3791|0
1749711300000|2025-06-12 06:55:00|3934|3797.5|3882|3837.5|3940|3857.5|3882|3797.5|0
1749711600000|2025-06-12 07:00:00|3878.5|3846.5|3872|3855.5|3889|3855.5|3869|3821|0
1749711900000|2025-06-12 07:05:00|3873|3856|3871|3860.5|3876|3864.5|3869|3856|0
1749712200000|2025-06-12 07:10:00|3872|3861.5|3869.5|3859.5|3872|3861.5|3869.5|3859.5|0
1749712500000|2025-06-12 07:15:00|3869|3858.5|3868.5|3855.5|3876|3858.5|3868|3852.5|0
1749712800000|2025-06-12 07:20:00|3868||3867.5||3868||3867.5||0
1749713100000|2025-06-12 07:25:00|3867|3854.5|3861.5|3851|3867|3855|3861.5|3850.5|0
1749713400000|2025-06-12 07:30:00|3861|3850.5|3852.5|3843|3861|3850.5|3852.5|3842.5|0
1749713700000|2025-06-12 07:35:00||3842.5||3843||3843||3842.5|0
1749714000000|2025-06-12 07:40:00||3842.5||3842||3842.5||3841.5|0
1749714300000|2025-06-12 07:45:00|3851.5|3841.5|3847.5|3837.5|3851.5|3841.5|3847.5|3837|0
1749714600000|2025-06-12 07:50:00|3847|3837|3843.5|3830.5|3847|3837.5|3843.5|3830.5|0
1749714900000|2025-06-12 07:55:00|3843|3830|3839.5|3829.5|3843|3830|3839.5|3829|0
1749715200000|2025-06-12 08:00:00|3838.5|3829|3835.5|3826|3838.5|3829|3835.5|3825.5|0
1749715500000|2025-06-12 08:05:00|3836||3836||3836||3835.5||0
1749715800000|2025-06-12 08:10:00|3836.5|3826.5|3839.5|3829.5|3840|3829.5|3836.5|3826.5|0
1749716100000|2025-06-12 08:15:00|3840|3830|3839.5|3830.5|3840.5|3830.5|3839.5|3830|0
1749716400000|2025-06-12 08:20:00||3830||3828.5||3830||3828.5|0
1749716700000|2025-06-12 08:25:00|3839|3828|3838.5|3828|3839|3828|3838.5|3828|0
1749717000000|2025-06-12 08:30:00|3837.5|3828.5|3837.5|3828.5|3838|3828.5|3837.5|3828|0
1749717300000|2025-06-12 08:35:00|3836.5|3828|3835.5|3825.5|3836.5|3828|3835.5|3825.5|0
1749717600000|2025-06-12 08:40:00||3825||3825.5||3825.5||3825|0
1749717900000|2025-06-12 08:45:00|3836|3826.5|3840.5|3830.5|3840.5|3830.5|3835.5|3826.5|0
1749718200000|2025-06-12 08:50:00|3841|3831|3842.5|3832.5|3843|3832.5|3840.5|3831|0
1749718500000|2025-06-12 08:55:00|3843|3833.5|3846.5|3836.5|3847|3836.5|3843|3833.5|0
1749718800000|2025-06-12 09:00:00|3847|3837.5|3847|3837.5|3847|3837.5|3846.5|3837.5|0
1749719100000|2025-06-12 09:05:00|3847.5|3838.5|3849.5|3839.5|3849.5|3839.5|3847.5|3838.5|0
1749719400000|2025-06-12 09:10:00|3849|3840|3850.5|3841.5|3851|3841.5|3849|3840|0
1749720300000|2025-06-12 09:25:00|3849.5|3841|3847.5|3837.5|3849.5|3841|3847.5|3837.5|0
1749720600000|2025-06-12 09:30:00|3846.5|3837|3856.5|3828.5|3857.5|3837.5|3846.5|3823|0
1749720900000|2025-06-12 09:35:00|3857.5|3830.5|3851.5|3839.5|3862|3839.5|3851.5|3826|0
1749721200000|2025-06-12 09:40:00|3851|3838.5|3848.5|3838|3851|3838.5|3848.5|3837.5|0
1749721800000|2025-06-12 09:50:00|3848|3837.5|3846.5|3836.5|3848|3837.5|3846.5|3836.5|0
1749722100000|2025-06-12 09:55:00|3846|3836|3844.5|3835|3846|3836|3844.5|3834.5|0
1749722400000|2025-06-12 10:00:00|3843.5|3834.5|3841.5|3832|3843.5|3834.5|3841.5|3831.5|0
1749723000000|2025-06-12 10:10:00|3840.5|3831.5|3839.5|3830.5|3840.5|3831.5|3839.5|3830|0
1749723600000|2025-06-12 10:20:00|3838.5|3830|3836.5|3826.5|3838.5|3830.5|3836.5|3826.5|0
1749723900000|2025-06-12 10:25:00|3836|3826|3835.5|3826|3836|3826|3835.5|3825.5|0
1749724200000|2025-06-12 10:30:00|3836||3835.5||3836||3835.5||0
1749724500000|2025-06-12 10:35:00|3836|3827|3836.5|3827.5|3837|3827.5|3831|3827|7
1749724800000|2025-06-12 10:40:00|3831.5||3836.5||3836.5||3831.5||7
1749725100000|2025-06-12 10:45:00|3837|3828.5|3839.5|3830.5|3840|3830.5|3837|3828.5|0
1749725400000|2025-06-12 10:50:00|3837.5||3840.5||3840.5||3837.5||1
1749725700000|2025-06-12 10:55:00|3840|3830|3839.5|3829.5|3840|3830|3839.5|3829.5|0
1749726000000|2025-06-12 11:00:00|3860|3804|3841.5|3828|3860|3828|3841.5|3804|0
1749726300000|2025-06-12 11:05:00|3841||3838.5||3841||3838.5||0
1749727500000|2025-06-12 11:25:00|3837.5|3827|3835.5|3825.5|3837.5|3827.5|3835.5|3825|0
1749727800000|2025-06-12 11:30:00|3835|3825|3834.5|3824.5|3835|3825.5|3834.5|3824|0
1749728700000|2025-06-12 11:45:00|3835|3825|3835.5|3826.5|3836|3826.5|3835|3825|0
1749729000000|2025-06-12 11:50:00||3826||3825.5||3826.5||3825.5|0
1749729900000|2025-06-12 12:05:00|3836|3826|3837|3827.5|3837|3827.5|3836|3826|0
1749730200000|2025-06-12 12:10:00|3836.5||3836.5||3837||3836.5||0
1749730500000|2025-06-12 12:15:00|3837|3828|3838.5|3829.5|3839|3829.5|3837|3828|0
1749730800000|2025-06-12 12:20:00|3839|3830|3839.5|3830.5|3839.5|3830.5|3839|3830|0
1749731100000|2025-06-12 12:25:00|3840|3831|3846.5|3832.5|3846.5|3832.5|3839.5|3831|0
1749731400000|2025-06-12 12:30:00|3847|3833|3848|3837.5|3849|3837.5|3846|3833|0
1749731700000|2025-06-12 12:35:00||3837||3837||3837||3837|0
1749732000000|2025-06-12 12:40:00|3847|3837.5|3846.5|3836.5|3847|3837.5|3846.5|3836|0
1749732300000|2025-06-12 12:45:00|3846|3836|3844.5|3834|3846|3836|3844.5|3834|0
1749732600000|2025-06-12 12:50:00|3844|3832.5|3842.5|3832|3844|3832.5|3842.5|3832|0
1749732900000|2025-06-12 12:55:00||3832.5||3832.5||3832.5||3832.5|0
1749733200000|2025-06-12 13:00:00|3842|3832|3844.5|3835.5|3845|3835.5|3841.5|3831|0
1749733500000|2025-06-12 13:05:00|3845||3844.5||3845||3844.5||0
1749733800000|2025-06-12 13:10:00|3845||3845.5||3845.5||3845||0
1749734400000|2025-06-12 13:20:00|3845|3835|3843.5|3833.5|3845|3835|3843.5|3833|0
1749735000000|2025-06-12 13:30:00|3842.5|3833|3840.5|3830.5|3842.5|3833|3840.5|3830.5|0
1749735300000|2025-06-12 13:35:00|3832.5|3830|3843.5|3833.5|3843.5|3833.5|3832.5|3830|5
1749735600000|2025-06-12 13:40:00|3844|3834|3844.5|3835.5|3845|3835.5|3843.5|3834|0
1749735900000|2025-06-12 13:45:00|3845||3844.5||3845||3844.5||0
1749736200000|2025-06-12 13:50:00|3845||3844.5||3845||3844.5||0
1749736500000|2025-06-12 13:55:00|3843.5|3835|3843.5|3833.5|3843.5|3835|3843.5|3833|0
1749737100000|2025-06-12 14:05:00||3833||3832.5||3833.5||3832.5|0
1749737400000|2025-06-12 14:10:00||3833||3833.5||3833.5||3833|0
1749737700000|2025-06-12 14:15:00|3844|3834|3845.5|3836.5|3845.5|3836.5|3844|3834|0
1749738000000|2025-06-12 14:20:00|3846|3837|3846.5|3837.5|3846.5|3837.5|3846|3837|0
1749738300000|2025-06-12 14:25:00|3847|3838.5|3848.5|3839.5|3849|3839.5|3846.5|3838.5|0
1749738600000|2025-06-12 14:30:00|3849|3840.5|3851.5|3842.5|3852|3842.5|3849|3840.5|0
1749739200000|2025-06-12 14:40:00|3852|3842|3851.5|3842.5|3852|3842.5|3851.5|3842|0
1749739500000|2025-06-12 14:45:00||3842||3842.5||3842.5||3842|0
1749739800000|2025-06-12 14:50:00|3850.5|3842|3848.5|3838.5|3850.5|3842|3848.5|3838|0
1749740100000|2025-06-12 14:55:00||3838||3838.5||3838.5||3838|0
1749741300000|2025-06-12 15:15:00|3847.5|3838|3843.5|3833.5|3847.5|3838|3843.5|3833|0
1749741600000|2025-06-12 15:20:00|3843|3833|3835.5|3829.5|3843|3833|3835|3829.5|0
1749741900000|2025-06-12 15:25:00|3835|3829|3836|3829.5|3836|3829.5|3833|3829|3
1749742200000|2025-06-12 15:30:00|3842|3825|3845|3824.5|3847.5|3826.5|3838|3821.5|0
1749742500000|2025-06-12 15:35:00|3845.5|3819|3842.5|3820|3846.5|3821.5|3841.5|3816|0
1749742800000|2025-06-12 15:40:00|3842|3816|3845|3819|3845|3820.5|3841.5|3802.5|0
1749743100000|2025-06-12 15:45:00|3844|3808.5|3842.5|3816|3844|3819|3842.5|3767.5|0
1749743400000|2025-06-12 15:50:00|3841|3767.5|3841|3816|3841|3816|3841|3765.5|0
1749743700000|2025-06-12 15:55:00|3885.5|3765.5|3885.5|3767|3885.5|3816|3885.5|3765.5|0
1749751500000|2025-06-12 18:05:00||3776.5||3767.5||3776.5||3767.5|0
1749708000000|2025-06-12 06:00:00|3915.5|3847.5|3915.5|3847.5|3915.5|3847.5|3915.5|3847.5|0
1749711000000|2025-06-12 06:50:00|3940.5|3791|3940.5|3791|3940.5|3791|3940.5|3791|0
1749711300000|2025-06-12 06:55:00|3934|3797.5|3882|3837.5|3940|3857.5|3882|3797.5|0
1749711600000|2025-06-12 07:00:00|3878.5|3846.5|3872|3855.5|3889|3855.5|3869|3821|0
1749711900000|2025-06-12 07:05:00|3873|3856|3871|3860.5|3876|3864.5|3869|3856|0
1749712200000|2025-06-12 07:10:00|3872|3861.5|3869.5|3859.5|3872|3861.5|3869.5|3859.5|0
1749712500000|2025-06-12 07:15:00|3869|3858.5|3868.5|3855.5|3876|3858.5|3868|3852.5|0
1749712800000|2025-06-12 07:20:00|3868||3867.5||3868||3867.5||0
1749713100000|2025-06-12 07:25:00|3867|3854.5|3861.5|3851|3867|3855|3861.5|3850.5|0
1749713400000|2025-06-12 07:30:00|3861|3850.5|3852.5|3843|3861|3850.5|3852.5|3842.5|0
1749713700000|2025-06-12 07:35:00||3842.5||3843||3843||3842.5|0
1749714000000|2025-06-12 07:40:00||3842.5||3842||3842.5||3841.5|0
1749714300000|2025-06-12 07:45:00|3851.5|3841.5|3847.5|3837.5|3851.5|3841.5|3847.5|3837|0
1749714600000|2025-06-12 07:50:00|3847|3837|3843.5|3830.5|3847|3837.5|3843.5|3830.5|0
1749714900000|2025-06-12 07:55:00|3843|3830|3839.5|3829.5|3843|3830|3839.5|3829|0
1749715200000|2025-06-12 08:00:00|3838.5|3829|3835.5|3826|3838.5|3829|3835.5|3825.5|0
1749715500000|2025-06-12 08:05:00|3836||3836||3836||3835.5||0
1749715800000|2025-06-12 08:10:00|3836.5|3826.5|3839.5|3829.5|3840|3829.5|3836.5|3826.5|0
1749716100000|2025-06-12 08:15:00|3840|3830|3839.5|3830.5|3840.5|3830.5|3839.5|3830|0
1749716400000|2025-06-12 08:20:00||3830||3828.5||3830||3828.5|0
1749716700000|2025-06-12 08:25:00|3839|3828|3838.5|3828|3839|3828|3838.5|3828|0
1749717000000|2025-06-12 08:30:00|3837.5|3828.5|3837.5|3828.5|3838|3828.5|3837.5|3828|0
1749717300000|2025-06-12 08:35:00|3836.5|3828|3835.5|3825.5|3836.5|3828|3835.5|3825.5|0
1749717600000|2025-06-12 08:40:00||3825||3825.5||3825.5||3825|0
1749717900000|2025-06-12 08:45:00|3836|3826.5|3840.5|3830.5|3840.5|3830.5|3835.5|3826.5|0
1749718200000|2025-06-12 08:50:00|3841|3831|3842.5|3832.5|3843|3832.5|3840.5|3831|0
1749718500000|2025-06-12 08:55:00|3843|3833.5|3846.5|3836.5|3847|3836.5|3843|3833.5|0
1749718800000|2025-06-12 09:00:00|3847|3837.5|3847|3837.5|3847|3837.5|3846.5|3837.5|0
1749719100000|2025-06-12 09:05:00|3847.5|3838.5|3849.5|3839.5|3849.5|3839.5|3847.5|3838.5|0
1749719400000|2025-06-12 09:10:00|3849|3840|3850.5|3841.5|3851|3841.5|3849|3840|0
1749720300000|2025-06-12 09:25:00|3849.5|3841|3847.5|3837.5|3849.5|3841|3847.5|3837.5|0
1749720600000|2025-06-12 09:30:00|3846.5|3837|3856.5|3828.5|3857.5|3837.5|3846.5|3823|0
1749720900000|2025-06-12 09:35:00|3857.5|3830.5|3851.5|3839.5|3862|3839.5|3851.5|3826|0
1749721200000|2025-06-12 09:40:00|3851|3838.5|3848.5|3838|3851|3838.5|3848.5|3837.5|0
1749721800000|2025-06-12 09:50:00|3848|3837.5|3846.5|3836.5|3848|3837.5|3846.5|3836.5|0
1749722100000|2025-06-12 09:55:00|3846|3836|3844.5|3835|3846|3836|3844.5|3834.5|0
1749722400000|2025-06-12 10:00:00|3843.5|3834.5|3841.5|3832|3843.5|3834.5|3841.5|3831.5|0
1749723000000|2025-06-12 10:10:00|3840.5|3831.5|3839.5|3830.5|3840.5|3831.5|3839.5|3830|0
1749723600000|2025-06-12 10:20:00|3838.5|3830|3836.5|3826.5|3838.5|3830.5|3836.5|3826.5|0
1749723900000|2025-06-12 10:25:00|3836|3826|3835.5|3826|3836|3826|3835.5|3825.5|0
1749724200000|2025-06-12 10:30:00|3836||3835.5||3836||3835.5||0
1749724500000|2025-06-12 10:35:00|3836|3827|3836.5|3827.5|3837|3827.5|3831|3827|7
1749724800000|2025-06-12 10:40:00|3831.5||3836.5||3836.5||3831.5||7
1749725100000|2025-06-12 10:45:00|3837|3828.5|3839.5|3830.5|3840|3830.5|3837|3828.5|0
1749725400000|2025-06-12 10:50:00|3837.5||3840.5||3840.5||3837.5||1
1749725700000|2025-06-12 10:55:00|3840|3830|3839.5|3829.5|3840|3830|3839.5|3829.5|0
1749726000000|2025-06-12 11:00:00|3860|3804|3841.5|3828|3860|3828|3841.5|3804|0
1749726300000|2025-06-12 11:05:00|3841||3838.5||3841||3838.5||0
1749727500000|2025-06-12 11:25:00|3837.5|3827|3835.5|3825.5|3837.5|3827.5|3835.5|3825|0
1749727800000|2025-06-12 11:30:00|3835|3825|3834.5|3824.5|3835|3825.5|3834.5|3824|0
1749728700000|2025-06-12 11:45:00|3835|3825|3835.5|3826.5|3836|3826.5|3835|3825|0
1749729000000|2025-06-12 11:50:00||3826||3825.5||3826.5||3825.5|0
1749729900000|2025-06-12 12:05:00|3836|3826|3837|3827.5|3837|3827.5|3836|3826|0
1749730200000|2025-06-12 12:10:00|3836.5||3836.5||3837||3836.5||0
1749730500000|2025-06-12 12:15:00|3837|3828|3838.5|3829.5|3839|3829.5|3837|3828|0
1749730800000|2025-06-12 12:20:00|3839|3830|3839.5|3830.5|3839.5|3830.5|3839|3830|0
1749731100000|2025-06-12 12:25:00|3840|3831|3846.5|3832.5|3846.5|3832.5|3839.5|3831|0
1749731400000|2025-06-12 12:30:00|3847|3833|3848|3837.5|3849|3837.5|3846|3833|0
1749731700000|2025-06-12 12:35:00||3837||3837||3837||3837|0
1749732000000|2025-06-12 12:40:00|3847|3837.5|3846.5|3836.5|3847|3837.5|3846.5|3836|0
1749732300000|2025-06-12 12:45:00|3846|3836|3844.5|3834|3846|3836|3844.5|3834|0
1749732600000|2025-06-12 12:50:00|3844|3832.5|3842.5|3832|3844|3832.5|3842.5|3832|0
1749732900000|2025-06-12 12:55:00||3832.5||3832.5||3832.5||3832.5|0
1749733200000|2025-06-12 13:00:00|3842|3832|3844.5|3835.5|3845|3835.5|3841.5|3831|0
1749733500000|2025-06-12 13:05:00|3845||3844.5||3845||3844.5||0
1749733800000|2025-06-12 13:10:00|3845||3845.5||3845.5||3845||0
1749734400000|2025-06-12 13:20:00|3845|3835|3843.5|3833.5|3845|3835|3843.5|3833|0
1749735000000|2025-06-12 13:30:00|3842.5|3833|3840.5|3830.5|3842.5|3833|3840.5|3830.5|0
1749735300000|2025-06-12 13:35:00|3832.5|3830|3843.5|3833.5|3843.5|3833.5|3832.5|3830|5
1749735600000|2025-06-12 13:40:00|3844|3834|3844.5|3835.5|3845|3835.5|3843.5|3834|0
1749735900000|2025-06-12 13:45:00|3845||3844.5||3845||3844.5||0
1749736200000|2025-06-12 13:50:00|3845||3844.5||3845||3844.5||0
1749736500000|2025-06-12 13:55:00|3843.5|3835|3843.5|3833.5|3843.5|3835|3843.5|3833|0
1749737100000|2025-06-12 14:05:00||3833||3832.5||3833.5||3832.5|0
1749737400000|2025-06-12 14:10:00||3833||3833.5||3833.5||3833|0
1749737700000|2025-06-12 14:15:00|3844|3834|3845.5|3836.5|3845.5|3836.5|3844|3834|0
1749738000000|2025-06-12 14:20:00|3846|3837|3846.5|3837.5|3846.5|3837.5|3846|3837|0
1749738300000|2025-06-12 14:25:00|3847|3838.5|3848.5|3839.5|3849|3839.5|3846.5|3838.5|0
1749738600000|2025-06-12 14:30:00|3849|3840.5|3851.5|3842.5|3852|3842.5|3849|3840.5|0
1749739200000|2025-06-12 14:40:00|3852|3842|3851.5|3842.5|3852|3842.5|3851.5|3842|0
1749739500000|2025-06-12 14:45:00||3842||3842.5||3842.5||3842|0
1749739800000|2025-06-12 14:50:00|3850.5|3842|3848.5|3838.5|3850.5|3842|3848.5|3838|0
1749740100000|2025-06-12 14:55:00||3838||3838.5||3838.5||3838|0
1749741300000|2025-06-12 15:15:00|3847.5|3838|3843.5|3833.5|3847.5|3838|3843.5|3833|0
1749741600000|2025-06-12 15:20:00|3843|3833|3835.5|3829.5|3843|3833|3835|3829.5|0
1749741900000|2025-06-12 15:25:00|3835|3829|3836|3829.5|3836|3829.5|3833|3829|3
1749742200000|2025-06-12 15:30:00|3842|3825|3845|3824.5|3847.5|3826.5|3838|3821.5|0
1749742500000|2025-06-12 15:35:00|3845.5|3819|3842.5|3820|3846.5|3821.5|3841.5|3816|0
1749742800000|2025-06-12 15:40:00|3842|3816|3845|3819|3845|3820.5|3841.5|3802.5|0
1749743100000|2025-06-12 15:45:00|3844|3808.5|3842.5|3816|3844|3819|3842.5|3767.5|0
1749743400000|2025-06-12 15:50:00|3841|3767.5|3841|3816|3841|3816|3841|3765.5|0
1749743700000|2025-06-12 15:55:00|3885.5|3765.5|3885.5|3767|3885.5|3816|3885.5|3765.5|0
1749751500000|2025-06-12 18:05:00||3776.5||3767.5||3776.5||3767.5|0
1749794400000|2025-06-13 06:00:00|3804.2|3721.7|3828.2|3707.7|3830.7|3725.2|3800.2|3705.2|0
1749797700000|2025-06-13 06:55:00|3836.2|3701.2|3777.2|3742.7|3836.2|3742.7|3777.2|3701.2|0
1749798000000|2025-06-13 07:00:00|3796.7|3743.2|3795.7|3780.2|3847.7|3780.2|3784.7|3731.7|0
1749798300000|2025-06-13 07:05:00|3795.2|3779.2|3790.7|3778.2|3795.2|3779.2|3790.7|3776.2|0
1749798600000|2025-06-13 07:10:00||3779.2||3780.2||3780.2||3779.2|0
1749798900000|2025-06-13 07:15:00|3790.2|3779.2|3792.7|3781.7|3792.7|3781.7|3788.7|3777.2|0
1749799200000|2025-06-13 07:20:00|3792.2|3780.7|3788.7|3778.2|3792.2|3780.7|3788.7|3777.2|0
1749799500000|2025-06-13 07:25:00|3789.7|3777.2|3789.7|3780.7|3789.7|3780.7|3789.7|3777.2|0
1749799800000|2025-06-13 07:30:00||3780.2||3779.7||3780.2||3778.2|0
1749800100000|2025-06-13 07:35:00|3790.2|3780.2|3791.7|3782.7|3792.2|3782.7|3789.7|3780.2|0
1749800400000|2025-06-13 07:40:00|3792.2|3784.7|3793.7|3785.2|3793.7|3785.2|3792.2|3784.7|0
1749800700000|2025-06-13 07:45:00||3784.7||3784.7||3784.7||3784.7|0
1749801000000|2025-06-13 07:50:00|3794.7|3785.2|3796.2|3787.7|3796.7|3787.7|3794.7|3785.2|0
1749801300000|2025-06-13 07:55:00||3787.2||3785.2||3787.2||3784.7|0
1749801600000|2025-06-13 08:00:00|3796.7|3786.2|3799.2|3790.2|3799.7|3793.7|3796.7|3786.2|2
1749801900000|2025-06-13 08:05:00||3789.7||3790.2||3790.2||3789.7|0
1749802200000|2025-06-13 08:10:00|3798.2|3789.7|3797.7|3787.7|3798.2|3789.7|3797.7|3787.2|0
1749802500000|2025-06-13 08:15:00|3797.2|3787.2|3796.7|3786.7|3797.2|3787.7|3796.7|3786.2|0
1749802800000|2025-06-13 08:20:00|3796.2|3786.2|3788.7|3778.7|3796.2|3786.2|3788.7|3778.2|0
1749803100000|2025-06-13 08:25:00|3788.2|3778.2|3782.7|3772.2|3788.2|3778.2|3782.7|3771.7|0
1749803400000|2025-06-13 08:30:00|3782.2|3771.7|3781.7|3771.7|3782.2|3771.7|3781.7|3771.2|0
1749803700000|2025-06-13 08:35:00|3782.2|3772.2|3782.7|3772.2|3783.2|3773.7|3782.2|3772.2|0
1749804000000|2025-06-13 08:40:00|3781.7|3772.7|3776.7|3766.2|3781.7|3772.7|3776.7|3766.2|0
1749804300000|2025-06-13 08:45:00|3775.7|3766.7|3771.7|3761.7|3775.7|3766.7|3769.7|3758.7|0
1749804600000|2025-06-13 08:50:00|3772.7|3762.2|3776.7|3767.7|3777.2|3767.7|3772.7|3762.2|0
1749804900000|2025-06-13 08:55:00|3774.7|3767.2|3774.7|3767.7|3774.7|3767.7|3774.7|3767.2|0
1749805200000|2025-06-13 09:00:00|3775.2|3768.7|3781.7|3775.7|3786.2|3775.7|3773.2|3768.7|3
1749805500000|2025-06-13 09:05:00|3781.2|3774.7|3781.7|3773.7|3781.7|3774.7|3781.2|3773.7|0
1749805800000|2025-06-13 09:10:00|3785.2|3774.2|3780.7|3771.2|3786.2|3776.7|3779.7|3768.2|1
1749806100000|2025-06-13 09:15:00|3781.7|3772.2|3783.7|3772.7|3783.7|3773.7|3781.7|3772.2|0
1749806400000|2025-06-13 09:20:00|3783.2|3772.2|3785.7|3775.7|3785.7|3775.7|3782.7|3772.2|0
1749806700000|2025-06-13 09:25:00|3786.2|3776.7|3788.7|3778.7|3788.7|3778.7|3786.2|3776.7|0
1749807000000|2025-06-13 09:30:00|3788.2|3778.2|3788.2|3778.7|3788.2|3778.7|3788.2|3778.2|0
1749807300000|2025-06-13 09:35:00||3778.2||3778.7||3778.7||3778.2|0
1749807600000|2025-06-13 09:40:00||3778.2||3778.7||3778.7||3777.7|0
1749807900000|2025-06-13 09:45:00||3778.2||3778.2||3778.7||3778.2|0
1749808200000|2025-06-13 09:50:00||3777.7||3779.7||3779.7||3777.7|0
1749808500000|2025-06-13 09:55:00|3788.7||3788.2||3788.7||3788.2||0
1749808800000|2025-06-13 10:00:00|3788.7|3780.7|3788.7|3777.7|3789.2|3780.7|3788.2|3777.7|0
1749809100000|2025-06-13 10:05:00|3788.2|3777.2|3782.7|3772.7|3788.2|3777.7|3782.7|3772.7|0
1749809400000|2025-06-13 10:10:00|3781.7|3772.2|3779.7|3769.2|3781.7|3772.2|3779.7|3769.2|0
1749809700000|2025-06-13 10:15:00|3779.2|3768.7|3776.7|3766.7|3779.2|3768.7|3776.7|3766.7|0
1749810000000|2025-06-13 10:20:00|3775.7|3765.7|3772.7|3763.2|3775.7|3765.7|3772.7|3762.7|0
1749810300000|2025-06-13 10:25:00|3771.7|3762.7|3773.7|3764.7|3773.7|3764.7|3771.7|3762.2|0
1749810600000|2025-06-13 10:30:00|3774.2||3773.7||3774.2||3773.7||0
1749811800000|2025-06-13 10:50:00|3774.2||3774.2||3774.2||3774.2||0
1749812100000|2025-06-13 10:55:00|3773.7|3765.7|3775.7|3766.7|3775.7|3766.7|3773.7|3765.7|0
1749812400000|2025-06-13 11:00:00|3781.2|3743.2|3779.2|3768.7|3799.2|3768.7|3779.2|3743.2|0
1749812700000|2025-06-13 11:05:00||3769.2||3769.7||3769.7||3769.2|0
1749813000000|2025-06-13 11:10:00|3777.7|3769.2|3777.7|3767.2|3777.7|3769.2|3777.7|3767.2|0
1749813300000|2025-06-13 11:15:00|3777.2|3767.7|3776.7|3766.7|3777.2|3767.7|3776.7|3766.2|0
1749813600000|2025-06-13 11:20:00|3775.7|3766.2|3773.7|3762.7|3775.7|3766.2|3773.7|3762.2|0
1749813900000|2025-06-13 11:25:00|3773.2|3762.2|3771.7|3760.7|3773.2|3762.2|3771.7|3760.7|0
1749814200000|2025-06-13 11:30:00|3770.7|3760.2|3770.7|3760.7|3770.7|3760.7|3770.7|3760.2|0
1749814500000|2025-06-13 11:35:00|3771.2|3761.2|3772.7|3764.7|3773.2|3764.7|3771.2|3761.2|0
1749814800000|2025-06-13 11:40:00|3773.2||3773.7||3774.2||3773.2||0
1749815100000|2025-06-13 11:45:00|3774.2|3765.7|3779.7|3770.7|3780.2|3770.7|3774.2|3765.7|0
1749815400000|2025-06-13 11:50:00|3780.2|3771.7|3783.7|3774.7|3784.2|3774.7|3780.2|3771.7|0
1749816000000|2025-06-13 12:00:00|3782.7|3774.2|3782.7|3772.7|3782.7|3774.2|3782.7|3772.7|0
1749816300000|2025-06-13 12:05:00||3772.2||3772.7||3772.7||3772.2|0
1749816600000|2025-06-13 12:10:00||3773.2||3773.7||3773.7||3773.2|0
1749817200000|2025-06-13 12:20:00|3783.2||3782.7||3783.2||3782.7||0
1749817800000|2025-06-13 12:30:00|3783.2||3782.7||3783.2||3782.7||0
1749818100000|2025-06-13 12:35:00|3783.2|3774.7|3783.7|3774.7|3783.7|3774.7|3782.7|3774.7|0
1749818400000|2025-06-13 12:40:00|3782.7|3774.2|3780.7|3770.2|3782.7|3774.2|3780.7|3770.2|0
1749818700000|2025-06-13 12:45:00|3779.7|3770.7|3777.7|3767.2|3779.7|3770.7|3777.7|3767.2|0
1749819000000|2025-06-13 12:50:00|3777.2|3766.7|3775.7|3765.2|3777.2|3766.7|3775.7|3765.2|0
1749819300000|2025-06-13 12:55:00|3774.7|3764.7|3774.7|3764.7|3774.7|3764.7|3774.7|3764.7|0
1749819600000|2025-06-13 13:00:00|3774.2|3764.2|3773.7|3763.7|3774.2|3764.2|3773.7|3763.7|0
1749820200000|2025-06-13 13:10:00|3774.2|3764.2|3773.7|3765.7|3774.2|3765.7|3773.7|3764.2|0
1749820500000|2025-06-13 13:15:00||3765.2||3764.7||3765.7||3764.2|0
1749820800000|2025-06-13 13:20:00||3764.2||3763.7||3764.2||3763.2|0
1749821100000|2025-06-13 13:25:00|3774.2|3764.2|3773.7|3764.7|3774.2|3764.7|3773.7|3764.2|0
1749821400000|2025-06-13 13:30:00|3774.2|3765.7|3782.7|3772.7|3782.7|3772.7|3774.2|3765.7|0
1749821700000|2025-06-13 13:35:00|3783.2|3773.2|3785.7|3776.7|3786.2|3776.7|3783.2|3773.2|0
1749822000000|2025-06-13 13:40:00|3786.2|3777.2|3786.7|3777.7|3787.2|3777.7|3785.7|3777.2|0
1749822300000|2025-06-13 13:45:00|3785.7|3777.2|3784.7|3773.7|3785.7|3777.2|3784.7|3773.7|0
1749822600000|2025-06-13 13:50:00|3783.7|3774.2|3781.7|3771.7|3783.7|3775.7|3781.7|3771.7|0
1749822900000|2025-06-13 13:55:00||3771.2||3769.7||3771.2||3769.7|0
1749823200000|2025-06-13 14:00:00|3783.7|3772.2|3780.7|3769.7|3786.2|3773.2|3780.7|3769.7|0
1749823500000|2025-06-13 14:05:00|3779.7|3768.7|3779.7|3768.7|3779.7|3768.7|3779.2|3768.7|0
1749823800000|2025-06-13 14:10:00|3779.2|3768.2|3777.7|3767.7|3779.2|3768.7|3777.7|3767.2|0
1749824400000|2025-06-13 14:20:00|3776.7|3767.2|3774.7|3765.7|3776.7|3767.2|3773.7|3763.2|0
1749824700000|2025-06-13 14:25:00|3773.7|3765.2|3771.7|3762.2|3773.7|3765.7|3771.7|3761.7|0
1749825000000|2025-06-13 14:30:00|3772.2|3763.2|3772.7|3763.7|3773.2|3763.7|3772.2|3763.2|0
1749825300000|2025-06-13 14:35:00|3773.2|3764.7|3777.2|3767.7|3777.2|3767.7|3772.7|3764.7|0
1749825600000|2025-06-13 14:40:00|3777.7|3768.7|3778.7|3767.7|3778.7|3769.7|3777.7|3767.7|0
1749825900000|2025-06-13 14:45:00|3778.2|3767.2|3776.7|3765.7|3778.2|3767.2|3776.7|3765.7|0
1749826200000|2025-06-13 14:50:00|3777.2|3766.2|3779.2|3770.7|3779.2|3770.7|3776.7|3766.2|0
1749826500000|2025-06-13 14:55:00|3779.7|3771.7|3781.7|3772.7|3781.7|3772.7|3779.7|3771.7|0
1749827100000|2025-06-13 15:05:00|3782.2|3773.7|3783.7|3774.7|3783.7|3774.7|3782.2|3773.7|0
1749827700000|2025-06-13 15:15:00|3784.2|3775.7|3783.7|3775.7|3784.2|3775.7|3783.7|3775.2|0
1749828000000|2025-06-13 15:20:00|3784.2|3776.2|3785.7|3776.7|3786.2|3776.7|3784.2|3776.2|0
1749828600000|2025-06-13 15:30:00|3807.2|3775.2|3800.7|3774.7|3818.2|3776.2|3780.7|3750.2|2
1749828900000|2025-06-13 15:35:00|3800.2|3774.2|3800.2|3772.2|3800.2|3774.2|3799.7|3756.7|0
1749829200000|2025-06-13 15:40:00|3799.7|3758.7|3817.2|3749.2|3817.2|3772.7|3798.7|3749.2|0
1749829500000|2025-06-13 15:45:00|3840.2|3764.7|3811.7|3755.2|3846.2|3765.2|3808.2|3721.7|0
1749829800000|2025-06-13 15:50:00|3842.7|3725.2|3844.7|3727.7|3844.7|3727.7|3842.7|3725.2|0
1749836400000|2025-06-13 17:40:00|3835.2||3844.2||3844.2||3835.2||0
1749837300000|2025-06-13 17:55:00|3839.2|3722.7|3839.2|3722.7|3839.2|3722.7|3839.2|3722.7|0
1749837600000|2025-06-13 18:00:00|3837.2|3720.7|3837.2|3720.7|3837.2|3720.7|3837.2|3720.7|0
1749837900000|2025-06-13 18:05:00||3722.7||3720.7||3722.7||3720.7|0
1749838200000|2025-06-13 18:10:00|3835.2||3835.2||3835.2||3835.2||0
1749838500000|2025-06-13 18:15:00|3833.2|3718.7|3835.2|3717.7|3835.2|3718.7|3833.2|3715.7|0
1749839100000|2025-06-13 18:25:00|3833.2|3715.7|3828.7|3713.7|3833.2|3715.7|3828.7|3713.7|0
1749839400000|2025-06-13 18:30:00|3826.7|3711.7|3820.2|3705.2|3826.7|3711.7|3820.2|3703.2|0
1749839700000|2025-06-13 18:35:00|3822.7|3703.2|3820.2|3703.2|3822.7|3705.2|3820.2|3703.2|0
1749840000000|2025-06-13 18:40:00||3705.7||3703.7||3705.7||3703.7|0
1749840300000|2025-06-13 18:45:00|3822.7|3705.7|3822.7|3705.7|3822.7|3707.7|3822.7|3705.7|0
1749840600000|2025-06-13 18:50:00|3824.7|3707.7|3824.7|3707.7|3824.7|3707.7|3824.7|3707.7|0
1749840900000|2025-06-13 18:55:00||3709.7||3709.7||3709.7||3707.7|0
1749841200000|2025-06-13 19:00:00|3826.7|3707.7|3824.7|3709.7|3826.7|3709.7|3824.7|3707.7|0
1749841500000|2025-06-13 19:05:00|3826.7||3826.7||3826.7||3826.7||0
1749842400000|2025-06-13 19:20:00|3824.7|3707.7|3824.7|3707.7|3824.7|3707.7|3824.7|3707.7|0
1749842700000|2025-06-13 19:25:00|3822.7||3822.7||3822.7||3822.7||0
1749843000000|2025-06-13 19:30:00|3824.7|3705.7|3822.7|3705.7|3824.7|3705.7|3822.7|3705.7|0
1749843300000|2025-06-13 19:35:00|3824.7|3707.7|3824.7|3709.7|3826.7|3709.7|3824.7|3707.7|0
1749843600000|2025-06-13 19:40:00|3826.7|3707.7|3822.7|3707.7|3826.7|3707.7|3822.7|3707.7|0
1749843900000|2025-06-13 19:45:00|3824.7|3705.2|3824.7|3707.7|3824.7|3707.7|3824.7|3705.2|0
1749844200000|2025-06-13 19:50:00|3822.7|3705.2|3822.7|3705.2|3822.7|3705.2|3822.7|3705.2|0
1749844500000|2025-06-13 19:55:00|3824.7|3707.7|3826.7|3712.2|3826.7|3712.2|3824.7|3707.7|0
1750053600000|2025-06-16 06:00:00|3805.5|3745.5|3837|3720.5|3837|3749.5|3805.5|3720.5|0
1750056900000|2025-06-16 06:55:00|3836|3738.5|3824.5|3752|3842|3752|3824.5|3738.5|0
1750057200000|2025-06-16 07:00:00|3824|3752.5|3802.5|3792.5|3872.5|3792.5|3801.5|3752.5|0
1750057500000|2025-06-16 07:05:00|3803.5|3788.5|3795|3784|3803.5|3788.5|3795|3783.5|2
1750057800000|2025-06-16 07:10:00|3794.5|3783.5|3794|3784|3794.5|3784|3794|3783.5|0
1750058100000|2025-06-16 07:15:00|3792|3783.5|3791|3781|3792|3783.5|3791|3780.5|0
1750058400000|2025-06-16 07:20:00|3790|3780.5|3788|3778.5|3790|3781|3788|3778|0
1750058700000|2025-06-16 07:25:00|3787|3778|3784|3773.5|3787|3778|3784|3773|0
1750059000000|2025-06-16 07:30:00|3784.5|3774.5|3787|3778|3787.5|3778|3784.5|3774.5|0
1750059300000|2025-06-16 07:35:00|3786.5|3777.5|3786|3776|3786.5|3777.5|3786|3776|0
1750059600000|2025-06-16 07:40:00|3786.5|3776.5|3787|3778|3787|3778|3786|3776.5|0
1750059900000|2025-06-16 07:45:00|3787.5|3778.5|3792|3783|3792|3783|3787.5|3778.5|0
1750060200000|2025-06-16 07:50:00|3792.5|3783.5|3793|3784|3793.5|3784|3792|3783.5|0
1750060500000|2025-06-16 07:55:00|3793.5|3785|3796|3786|3796|3786|3793|3785|0
1750060800000|2025-06-16 08:00:00|3796.5|3786.5|3798|3788|3799.5|3790|3796.5|3786.5|0
1750061100000|2025-06-16 08:05:00|3797.5|3787.5|3797|3787|3797.5|3787.5|3797|3786.5|0
1750061400000|2025-06-16 08:10:00|3796.5|3786.5|3795|3785|3796.5|3787|3795|3784.5|0
1750062300000|2025-06-16 08:25:00|3795.5|3786|3797|3788|3797|3788|3795.5|3786|0
1750062600000|2025-06-16 08:30:00|3797.5|3789|3798|3789|3798.5|3789|3797.5|3789|0
1750062900000|2025-06-16 08:35:00||3788.5||3788||3788.5||3788|0
1750063500000|2025-06-16 08:45:00||3788.5||3789||3789||3788.5|0
1750063800000|2025-06-16 08:50:00|3798.5|3789.5|3799|3790|3799|3790|3798|3789.5|0
1750064400000|2025-06-16 09:00:00|3799.5|3791|3800.5|3792|3801|3792|3799.5|3791|0
1750064700000|2025-06-16 09:05:00||3791.5||3791||3791.5||3790.5|0
1750065000000|2025-06-16 09:10:00|3799.5|3790.5|3798|3787|3799.5|3790.5|3798|3787|0
1750065600000|2025-06-16 09:20:00|3797.5|3786.5|3796|3786|3797.5|3786.5|3796|3786|0
1750066200000|2025-06-16 09:30:00|3795|3785.5|3795|3785|3795|3786|3795|3785|0
1750066500000|2025-06-16 09:35:00|3794|3784.5|3792|3782|3794|3784.5|3792|3782|0
1750066800000|2025-06-16 09:40:00|3792.5|3782.5|3794|3785|3794|3785|3792.5|3782.5|0
1750067100000|2025-06-16 09:45:00|3789|3784.5|3789|3785|3789|3785|3789|3784.5|0
1750067400000|2025-06-16 09:50:00|3788.5||3792.5||3793||3788||18
1750067700000|2025-06-16 09:55:00|3793||3793||3793.5||3793||0
1750068300000|2025-06-16 10:05:00|3793.5||3794||3794||3793.5||0
1750068600000|2025-06-16 10:10:00|3794.5|3786|3795|3786|3795|3786|3794.5|3786|0
1750068900000|2025-06-16 10:15:00|3795.5|3787|3798|3789|3798|3789|3795.5|3787|0
1750070400000|2025-06-16 10:40:00||3788.5||3789||3789||3788.5|0
1750070700000|2025-06-16 10:45:00||3788.5||3788||3788.5||3787.5|0
1750071600000|2025-06-16 11:00:00|3802.5|3768.5|3800|3788|3822.5|3788|3800|3768.5|0
1750071900000|2025-06-16 11:05:00|3799|3788.5|3798|3788|3799|3789|3798|3788|0
1750072200000|2025-06-16 11:10:00|3797|3787.5|3796|3785.5|3797|3787.5|3796|3785.5|0
1750072500000|2025-06-16 11:15:00||3785||3785||3785||3785|0
1750073700000|2025-06-16 11:35:00||3785.5||3787||3787||3785.5|0
1750074000000|2025-06-16 11:40:00|||||||||35
1750074900000|2025-06-16 11:55:00|3799.5|3779.5|3798|3785|3803.5|3785|3798|3779.5|0
1750075200000|2025-06-16 12:00:00||3785.5||3787||3787||3785.5|0
1750075500000|2025-06-16 12:05:00||3787.5||3788||3788||3787.5|0
1750075800000|2025-06-16 12:10:00||3788.5||3789||3789||3788.5|0
1750076400000|2025-06-16 12:20:00|3798.5|3789.5|3799.5|3791|3800|3791|3798.5|3789.5|0
1750076700000|2025-06-16 12:25:00|3800.5|3790.5|3801|3789|3801|3790.5|3800.5|3789|0
1750077000000|2025-06-16 12:30:00|3801.5|3789.5|3800|3789|3801.5|3791|3800|3789|0
1750077300000|2025-06-16 12:35:00|3799|3788.5|3798|3787|3799|3789|3798|3787|0
1750078200000|2025-06-16 12:50:00|3797||3797||3797||3797||0
1750078500000|2025-06-16 12:55:00|3796|3786.5|3796|3786|3796|3786.5|3796|3785.5|0
1750078800000|2025-06-16 13:00:00|3795|3785.5|3795|3784.5|3795|3785.5|3795|3784.5|0
1750079100000|2025-06-16 13:05:00|3794|3784|3793|3783|3794|3784|3793|3782.5|0
1750079400000|2025-06-16 13:10:00|3792|3782.5|3790|3780|3792|3782.5|3790|3779.5|0
1750079700000|2025-06-16 13:15:00||3779.5||3780||3780||3779.5|0
1750080000000|2025-06-16 13:20:00|3789.5|3779.5|3789|3779.5|3789.5|3779.5|3789|3779|0
1750080600000|2025-06-16 13:30:00|3794.5|3779|3782|3776|3799.5|3779.5|3782|3757.5|0
1750080900000|2025-06-16 13:35:00|3781.5|3775.5|3778|3774|3781.5|3776|3778|3773.5|0
1750081200000|2025-06-16 13:40:00|3777.5|3773.5|3781|3772.5|3781.5|3773.5|3777|3772|1
1750081500000|2025-06-16 13:45:00|3781.5|3774|3788|3779|3788|3779|3781|3774|0
1750081800000|2025-06-16 13:50:00|3788.5|3779.5|3795.5|3787|3796.5|3787|3788.5|3779.5|0
1750082100000|2025-06-16 13:55:00|3796.5|3788|3801.5|3792|3801.5|3792|3796|3788|0
1750082400000|2025-06-16 14:00:00|3802|3792.5|3803|3792.5|3805|3796|3802|3792.5|0
1750082700000|2025-06-16 14:05:00|3802.5|3793|3802|3792|3802.5|3793|3802|3791.5|0
1750083000000|2025-06-16 14:10:00|3802.5|3792.5|3804|3795|3804|3795|3802.5|3792.5|0
1750083300000|2025-06-16 14:15:00|3803.5|3796|3807.5|3799|3807.5|3799|3803.5|3796|0
1750083600000|2025-06-16 14:20:00|3808|3800|3810|3801|3810.5|3801|3807.5|3800|0
1750083900000|2025-06-16 14:25:00|3810.5|3802|3811.5|3803|3811.5|3803|3810.5|3802|0
1750084200000|2025-06-16 14:30:00|3812|3804|3817|3804|3828|3804|3812|3794.5|0
1750084500000|2025-06-16 14:35:00||3804.5||3806||3806||3804.5|0
1750084800000|2025-06-16 14:40:00|3816|3805.5|3816.5|3808|3816.5|3808|3816|3805.5|0
1750085100000|2025-06-16 14:45:00|3817|3809|3819|3810|3819|3810|3817|3809|0
1750085400000|2025-06-16 14:50:00||3809.5||3808||3809.5||3807.5|0
1750086000000|2025-06-16 15:00:00||3808.5||3809||3809||3808.5|0
1750086300000|2025-06-16 15:05:00||3808.5||3809||3809||3808.5|0
1750086600000|2025-06-16 15:10:00||3809.5||3809.5||3809.5||3809|1
1750087200000|2025-06-16 15:20:00|3819.5|3810.5|3821|3813|3821|3813|3819.5|3810.5|0
1750087500000|2025-06-16 15:25:00|3821.5|3812.5|3821|3812|3821.5|3813|3821|3812|0
1750087800000|2025-06-16 15:30:00|3826.5|3809.5|3830.5|3806.5|3830.5|3822.5|3826.5|3805.5|2
1750088100000|2025-06-16 15:35:00|3833|3806|3833|3807|3833|3807.5|3832|3804.5|0
1750088400000|2025-06-16 15:40:00||3807.5||3807||3807.5||3807|0
1750088700000|2025-06-16 15:45:00|3832|3806.5|3830.5|3804|3832|3806.5|3830.5|3796|0
1750089000000|2025-06-16 15:50:00||3756.5||3803.5||3804||3756.5|0
1750089300000|2025-06-16 15:55:00|3829.5|3797|3828|3801.5|3829.5|3804|3828|3794|0
1750090200000|2025-06-16 16:10:00|3873|3756|3873|3756|3873|3756|3873|3756|0
1750092300000|2025-06-16 16:45:00|3863||3872.5||3872.5||3863||0
1750092600000|2025-06-16 16:50:00|3866|3748.5|3866|3748.5|3866|3748.5|3866|3748.5|0
1750092900000|2025-06-16 16:55:00|3863.5|3746.5|3863.5|3746.5|3863.5|3746.5|3863.5|3746.5|0
1750093500000|2025-06-16 17:05:00|3861.5|3744.5|3861.5|3744.5|3861.5|3744.5|3861.5|3744.5|0
1750093800000|2025-06-16 17:10:00|3859.5|3742|3859.5|3742|3859.5|3742|3859.5|3742|0
1750094700000|2025-06-16 17:25:00|3861.5|3744.5|3863.5|3746.5|3863.5|3746.5|3861.5|3744.5|0
1750095000000|2025-06-16 17:30:00||3748.5||3748.5||3748.5||3748.5|0
1750095300000|2025-06-16 17:35:00||3746.5||3746.5||3746.5||3746.5|0
1750095900000|2025-06-16 17:45:00|3861.5|3744.5|3861.5|3744.5|3861.5|3744.5|3861.5|3744.5|0
1750096500000|2025-06-16 17:55:00|3859.5|3742|3859.5|3742|3859.5|3742|3859.5|3742|0
1750099500000|2025-06-16 18:45:00|3857.5||3857.5||3857.5||3857.5||0
1750099800000|2025-06-16 18:50:00|3859.5|3740|3859.5|3742|3859.5|3742|3859.5|3740|0
1750100700000|2025-06-16 19:05:00|3857.5|3740|3857.5|3740|3857.5|3740|3857.5|3740|0
1750102500000|2025-06-16 19:35:00||3742||3742.5||3742.5||3742|0
1750103400000|2025-06-16 19:50:00|3855.5||3857.5||3857.5||3855.5||0
1750103700000|2025-06-16 19:55:00|3859.5||3857.5||3859.5||3857.5||0
1750140000000|2025-06-17 06:00:00|3815.5|3755|3843.5|3725.5|3843.5|3755|3811.5|3721.5|0
1750141800000|2025-06-17 06:30:00|3853|3736|3853|3736|3853|3736|3853|3736|0
1750142400000|2025-06-17 06:40:00|3840|3738.5|3840|3738.5|3840|3738.5|3840|3738.5|0
1750143000000|2025-06-17 06:50:00|3840.5|3725.5|3856.5|3721|3878.5|3725.5|3840.5|3702.5|0
1750143300000|2025-06-17 06:55:00|3862.5|3727.5|3802.5|3775.5|3863|3775.5|3801.5|3727.5|0
1750143600000|2025-06-17 07:00:00|3803|3760.5|3793|3780.5|3806|3780.5|3793|3760.5|0
1750143900000|2025-06-17 07:05:00|3792.5|3779.5|3789|3778.5|3792.5|3780.5|3789|3778.5|0
1750144200000|2025-06-17 07:10:00|3788.5|3777.5|3783|3773.5|3788.5|3778.5|3783|3772.5|0
1750144500000|2025-06-17 07:15:00|3782|3772.5|3781|3770|3782|3773|3781|3769.5|0
1750144800000|2025-06-17 07:20:00|3780.5|3769.5|3771|3760.5|3780.5|3769.5|3769.5|3757.5|0
1750145100000|2025-06-17 07:25:00|3772|3762|3772|3762|3772|3762|3772|3762|0
1750145400000|2025-06-17 07:30:00|3773|3763|3780|3770|3780|3771|3773|3763|23
1750145700000|2025-06-17 07:35:00||3769||3769||3769||3769|0
1750146000000|2025-06-17 07:40:00|3780.5|3769.5|3784|3774|3784.5|3774|3780.5|3769.5|0
1750146300000|2025-06-17 07:45:00|3784.5|3774.5|3785|3776|3785|3776|3784.5|3774.5|0
1750146600000|2025-06-17 07:50:00|3786|3777|3786.5|3777|3787|3777|3785.5|3777|0
1750146900000|2025-06-17 07:55:00|3787|3778|3787.5|3778|3788|3778|3787|3778|0
1750147200000|2025-06-17 08:00:00|3788|3778.5|3788.5|3779|3789|3779|3788|3778.5|0
1750147500000|2025-06-17 08:05:00||3778.5||3777.5||3779||3777.5|0
1750147800000|2025-06-17 08:10:00|3787.5|3778|3787.5|3777|3787.5|3781.5|3787.5|3777|8
1750148100000|2025-06-17 08:15:00|3786.5|3776.5|3783|3772|3786.5|3776.5|3783|3772|0
1750148400000|2025-06-17 08:20:00||3772.5||3773||3773||3772.5|200
1750148700000|2025-06-17 08:25:00|3783.5|3773.5|3783|3774|3783.5|3774|3783|3773.5|0
1750149000000|2025-06-17 08:30:00|3783.5|3775|3784|3774|3784.5|3775|3783.5|3773.5|0
1750149300000|2025-06-17 08:35:00|3784.5|3773.5|3785|3775|3785|3775|3784|3773.5|0
1750149600000|2025-06-17 08:40:00||3774.5||3775||3775||3774.5|0
1750149900000|2025-06-17 08:45:00|3785.5|3775.5|3786.5|3777|3786.5|3777|3785.5|3775.5|0
1750150200000|2025-06-17 08:50:00|3786|3778|3792.5|3782|3793.5|3783|3786|3778|0
1750150500000|2025-06-17 08:55:00|3790.5|3781.5|3794|3782|3794|3783|3790.5|3779.5|0
1750150800000|2025-06-17 09:00:00|3795|3783|3793|3782|3795|3785|3793|3782|0
1750151100000|2025-06-17 09:05:00|3792.5|3781.5|3788|3777.5|3792.5|3781.5|3788|3777.5|0
1750151400000|2025-06-17 09:10:00|3787|3778|3782|3771|3787|3778|3782|3771|0
1750151700000|2025-06-17 09:15:00|3781|3770.5|3780|3770|3781|3770.5|3780|3769.5|0
1750152000000|2025-06-17 09:20:00|3779|3769.5|3778|3768|3779|3769.5|3778|3767.5|0
1750152300000|2025-06-17 09:25:00|3777|3767.5|3776|3766.5|3777|3768|3776|3766|0
1750152600000|2025-06-17 09:30:00|3775|3766|3775|3764|3775|3766|3775|3764|0
1750152900000|2025-06-17 09:35:00|3774.5|3763.5|3774|3764|3774.5|3764|3774|3763.5|0
1750153200000|2025-06-17 09:40:00|3774.5|3764.5|3776|3767|3776|3767|3774|3764.5|0
1750153800000|2025-06-17 09:50:00|3776.5|3768|3775|3764.5|3777|3768|3775|3764.5|0
1750154100000|2025-06-17 09:55:00|3774|3764|3774|3764|3774|3764|3774|3763.5|0
1750155000000|2025-06-17 10:10:00|3773|3763.5|3773|3763.5|3773|3763.5|3773|3763.5|0
1750155300000|2025-06-17 10:15:00|3772|3763|3772|3762|3772|3763|3772|3761.5|0
1750155600000|2025-06-17 10:20:00||3761.5||3761.5||3761.5||3761|0
1750155900000|2025-06-17 10:25:00|3771|3761|3768|3758|3771|3761|3768|3757.5|0
1750156500000|2025-06-17 10:35:00|3768.5|3759|3769|3759|3769|3759|3768.5|3759|0
1750157100000|2025-06-17 10:45:00|3769.5|3759.5|3770|3761|3770|3761|3769.5|3759.5|0
1750157400000|2025-06-17 10:50:00|3770.5||3770||3770.5||3770||0
1750157700000|2025-06-17 10:55:00|3770.5|3762|3772|3763|3772|3763|3770.5|3762|0
1750158000000|2025-06-17 11:00:00|3777.5|3742.5|3776|3765|3793.5|3765|3776|3742.5|0
1750158300000|2025-06-17 11:05:00|3775|3765.5|3775|3765|3775|3766|3775|3764.5|0
1750158600000|2025-06-17 11:10:00||3765.5||3766||3766||3765.5|0
1750158900000|2025-06-17 11:15:00|3775.5|3766.5|3777.5|3771.5|3777.5|3771.5|3775.5|3766.5|0
1750159200000|2025-06-17 11:20:00|3778|3772|3776|3770|3778.5|3772.5|3776|3770|0
1750159500000|2025-06-17 11:25:00|3776.5|3770.5|3776|3770|3776.5|3770.5|3776|3770|4
1750159800000|2025-06-17 11:30:00|3776.5|3770.5|3776|3771|3776.5|3771.5|3776|3769.5|0
1750160100000|2025-06-17 11:35:00|3776.5|3771.5|3777|3770.5|3777.5|3771.5|3776.5|3770|0
1750160400000|2025-06-17 11:40:00|3776.5|3770|3776|3769.5|3776.5|3770|3776|3769.5|0
1750160700000|2025-06-17 11:45:00|3776.5|3770|3776|3769.5|3778|3772.5|3776|3769.5|232
1750161000000|2025-06-17 11:50:00|3776.5|3770|3776.5|3770.5|3776.5|3770.5|3776|3770|0
1750161300000|2025-06-17 11:55:00|3777|3771|3780.5|3774|3780.5|3774|3777|3771|2
1750161600000|2025-06-17 12:00:00|3781|3774.5|3785.5|3780|3786|3780|3781|3774.5|0
1750161900000|2025-06-17 12:05:00|3786|3779.5|3785.5|3778.5|3786|3779.5|3785.5|3778.5|0
1750162200000|2025-06-17 12:10:00|3785|3778|3784.5|3778|3785|3778|3783.5|3777|0
1750162500000|2025-06-17 12:15:00|3785|3778.5|3781.5|3775|3785.5|3779|3781.5|3775|0
1750162800000|2025-06-17 12:20:00|3782|3775.5|3784.5|3778|3784.5|3778|3782|3775.5|0
1750163100000|2025-06-17 12:25:00|3785|3777.5|3789.5|3777.5|3789.5|3779|3785|3777.5|32
1750163400000|2025-06-17 12:30:00|3790|3777|3786|3779.5|3790.5|3783.5|3786|3776.5|0
1750163700000|2025-06-17 12:35:00|3785.5|3779|3785.5|3779.5|3785.5|3779.5|3785|3777.5|0
1750164000000|2025-06-17 12:40:00|3786|3780.5|3787|3780.5|3787|3780.5|3786|3780|0
1750164300000|2025-06-17 12:45:00|3787.5|3781|3787|3780.5|3787.5|3781.5|3787|3780|0
1750164600000|2025-06-17 12:50:00|3786.5|3780|3785|3778.5|3786.5|3780|3785|3778|0
1750164900000|2025-06-17 12:55:00|3784.5|3778|3784|3778.5|3784.5|3778.5|3784|3777|0
1750165200000|2025-06-17 13:00:00|3784.5|3779|3784.5|3778.5|3785|3780.5|3784|3777.5|1
1750165500000|2025-06-17 13:05:00|3784|3778|3784|3776.5|3784|3778|3784|3776.5|0
1750165800000|2025-06-17 13:10:00|3783.5|3776|3785.5|3773.5|3785.5|3777|3781|3773.5|28
1750166100000|2025-06-17 13:15:00|3785|3774|3784|3778|3785|3778|3783|3774|0
1750166400000|2025-06-17 13:20:00|3783|3777.5|3782|3776|3783|3778|3782|3775.5|0
1750166700000|2025-06-17 13:25:00|3782.5|3776.5|3782|3776|3782.5|3777|3782|3776|0
1750167000000|2025-06-17 13:30:00|3782.5|3775.5|3780|3772.5|3784|3778|3780|3772.5|0
1750167300000|2025-06-17 13:35:00|3779.5|3772|3773|3766.5|3779.5|3772|3773|3765|0
1750167600000|2025-06-17 13:40:00|3773.5|3767|3770|3764|3775|3768.5|3770|3763|0
1750167900000|2025-06-17 13:45:00|3770.5|3764.5|3772|3766.5|3772.5|3766.5|3770.5|3764.5|0
1750168200000|2025-06-17 13:50:00|3772.5|3766|3772|3765.5|3776.5|3770.5|3772|3765|0
1750168500000|2025-06-17 13:55:00|3773.5|3765|3779.5|3770|3779.5|3770|3773|3765|0
1750168800000|2025-06-17 14:00:00|3780|3771|3777|3771|3782|3775|3777|3770|0
1750169100000|2025-06-17 14:05:00||3770.5||3771||3771||3770|0
1750169400000|2025-06-17 14:10:00|3777.5|3771.5|3780|3774.5|3780.5|3775|3777.5|3771.5|0
1750169700000|2025-06-17 14:15:00|3779.5|3774|3780|3773.5|3780|3774|3779|3772.5|0
1750170000000|2025-06-17 14:20:00|3779|3773|3779|3772.5|3779.5|3773|3779|3772|0
1750170300000|2025-06-17 14:25:00|3779.5|3773|3780|3774|3780|3774|3779.5|3772|26
1750170600000|2025-06-17 14:30:00|3780.5|3775|3779|3773|3781.5|3776|3779|3772|13
1750170900000|2025-06-17 14:35:00|3778|3772.5|3781|3775|3781|3775|3778|3771.5|0
1750171200000|2025-06-17 14:40:00|3780.5|3774.5|3779|3773|3780.5|3774.5|3779|3772.5|0
1750171500000|2025-06-17 14:45:00|3779.5|3773.5|3779|3773|3779.5|3774|3779|3773|0
1750172100000|2025-06-17 14:55:00|3778|3772.5|3777|3770.5|3778|3772.5|3777|3770.5|0
1750172400000|2025-06-17 15:00:00|3777.5|3770|3778|3773|3778.5|3773|3777|3770|0
1750172700000|2025-06-17 15:05:00|3778.5|3773.5|3780|3773|3780|3774|3778.5|3773|0
1750173000000|2025-06-17 15:10:00|3779.5|3773.5|3779.5|3774|3779.5|3774|3779|3773.5|0
1750173300000|2025-06-17 15:15:00|3779|3773.5|3779|3773|3779|3773.5|3779|3772|0
1750173900000|2025-06-17 15:25:00|3778.5|3772.5|3778|3771|3778.5|3773.5|3778|3770.5|2
1750174200000|2025-06-17 15:30:00|3781|3766.5|3781|3760.5|3787.5|3766.5|3780|3760.5|0
1750174500000|2025-06-17 15:35:00|3785.5|3759.5|3781|3757.5|3785.5|3760|3779|3756.5|0
1750174800000|2025-06-17 15:40:00|3783|3758.5|3784.5|3760.5|3785.5|3760.5|3781|3753.5|0
1750175100000|2025-06-17 15:45:00|3784|3757|3783.5|3760|3785.5|3761|3782.5|3751|0
1750175400000|2025-06-17 15:50:00|3786|3713.5|3787.5|3760.5|3829.5|3761|3784.5|3713|0
1750175700000|2025-06-17 15:55:00|3787|3754.5|3784|3759|3790.5|3760|3783|3753|0
1750176000000|2025-06-17 16:00:00|3788|3754|3787|3755|3788|3755|3784|3754|0
1750176300000|2025-06-17 16:05:00|3788||3786||3788||3783||0
1750176600000|2025-06-17 16:10:00|3786.5||3787||3788.5||3786||0
1750176900000|2025-06-17 16:15:00|3788||3788.5||3788.5||3787||0
1750177200000|2025-06-17 16:20:00|3833.5|3755.5|3822.5|3755.5|3833.5|3764|3822.5|3755.5|0
1750177500000|2025-06-17 16:25:00|3803.5|3756|3787|3757|3805.5|3763|3786|3756|0
1750177800000|2025-06-17 16:30:00|3788|3757.5|3788|3757|3788|3763|3787|3756.5|0
1750178100000|2025-06-17 16:35:00|3787.5|3757.5|3788|3758|3788|3763|3786|3756|0
1750178400000|2025-06-17 16:40:00|3787|3759|3783|3757.5|3788|3762|3782|3756|0
1750178700000|2025-06-17 16:45:00|3782.5|3758.5|3826.5|3756.5|3829|3760|3782|3756.5|0
1750179300000|2025-06-17 16:55:00|3824.5|3756|3824.5|3756|3824.5|3756|3824.5|3756|0
1750181100000|2025-06-17 17:25:00||3755||3755||3755||3755|0
1750181400000|2025-06-17 17:30:00|3815||3815||3815||3815||0
1750183200000|2025-06-17 18:00:00||3695.5||3695.5||3695.5||3695.5|0
1750190100000|2025-06-17 19:55:00|3805.5||3814.5||3814.5||3805.5||0
1750226400000|2025-06-18 06:00:00|3788.7|3728.2|3818.2|3701.7|3818.2|3730.2|3788.7|3699.7|0
1750228500000|2025-06-18 06:35:00|3812.7|3728.7|3812.7|3728.7|3812.7|3728.7|3812.7|3728.7|0
1750229100000|2025-06-18 06:45:00|3812.2|3726.7|3812.2|3726.7|3812.2|3726.7|3812.2|3726.7|0
1750229400000|2025-06-18 06:50:00|3813.2|3725.2|3826.2|3716.2|3832.2|3726.7|3813.2|3683.2|0
1750229700000|2025-06-18 06:55:00|3815.7|3710.2|3773.2|3753.2|3815.7|3753.2|3773.2|3709.7|0
1750230000000|2025-06-18 07:00:00|3772.7|3752.2|3762.7|3755.2|3779.7|3756.2|3762.2|3747.2|0
1750230300000|2025-06-18 07:05:00|3762.2|3754.2|3758.7|3751.7|3762.2|3754.2|3757.7|3751.2|0
1750230600000|2025-06-18 07:10:00|3757.7|3751.2|3754.7|3747.7|3757.7|3751.2|3754.7|3747.2|0
1750230900000|2025-06-18 07:15:00|3755.2|3748.2|3757.2|3750.7|3757.7|3750.7|3755.2|3748.2|0
1750231200000|2025-06-18 07:20:00|3756.7|3750.2|3754.7|3747.7|3756.7|3750.2|3752.7|3745.2|0
1750231500000|2025-06-18 07:25:00|3755.2|3748.2|3756.7|3749.7|3756.7|3749.7|3755.2|3748.2|0
1750231800000|2025-06-18 07:30:00|3757.2|3750.7|3759.7|3752.7|3760.7|3754.7|3757.2|3750.7|0
1750232100000|2025-06-18 07:35:00|3760.2|3753.7|3760.7|3754.2|3761.2|3754.7|3759.7|3753.7|0
1750232400000|2025-06-18 07:40:00|3761.2|3754.7|3762.7|3755.7|3763.7|3755.7|3760.7|3754.7|0
1750232700000|2025-06-18 07:45:00|3761.7|3755.2|3762.7|3756.7|3762.7|3756.7|3761.7|3755.2|30
1750233000000|2025-06-18 07:50:00|3762.2|3756.2|3759.7|3753.2|3762.2|3756.2|3759.7|3753.2|0
1750233300000|2025-06-18 07:55:00|3758.7|3752.7|3757.7|3751.7|3758.7|3752.7|3757.7|3751.2|0
1750233600000|2025-06-18 08:00:00|3758.2|3752.7|3759.2|3752.7|3759.2|3752.7|3757.7|3751.7|0
1750233900000|2025-06-18 08:05:00|3758.7|3753.2|3759.7|3753.2|3760.2|3754.7|3758.7|3753.2|0
1750234200000|2025-06-18 08:10:00|3758.7|3753.7|3755.7|3749.2|3758.7|3753.7|3755.7|3749.2|0
1750234500000|2025-06-18 08:15:00|3755.2|3748.7|3754.7|3748.7|3755.2|3748.7|3754.7|3748.2|0
1750234800000|2025-06-18 08:20:00|3753.2|3748.2|3748.7|3742.7|3753.2|3748.2|3748.2|3742.2|0
1750235100000|2025-06-18 08:25:00|3748.2|3743.7|3747.2|3741.7|3749.7|3743.7|3747.2|3741.2|0
1750235400000|2025-06-18 08:30:00|3747.7|3741.2|3748.2|3741.7|3748.2|3741.7|3747.2|3740.2|0
1750235700000|2025-06-18 08:35:00||3741.2||3741.2||3741.2||3741.2|0
1750236000000|2025-06-18 08:40:00|3748.7|3741.7|3748.2|3741.7|3748.7|3742.7|3748.2|3741.7|0
1750236300000|2025-06-18 08:45:00|3748.7|3742.2|3749.2|3742.7|3749.2|3742.7|3748.2|3742.2|0
1750236600000|2025-06-18 08:50:00|3749.7|3743.2|3753.2|3747.7|3753.7|3747.7|3749.7|3743.2|0
1750236900000|2025-06-18 08:55:00|3753.7|3747.2|3756.2|3748.7|3756.2|3748.7|3753.7|3747.2|11
1750237200000|2025-06-18 09:00:00|3756.7|3749.7|3760.7|3753.7|3760.7|3754.7|3756.7|3749.7|0
1750237500000|2025-06-18 09:05:00|3759.7|3753.2|3755.7|3748.7|3759.7|3753.7|3755.7|3748.7|0
1750237800000|2025-06-18 09:10:00|3755.2|3748.2|3753.7|3747.7|3755.2|3748.2|3753.7|3747.7|0
1750238100000|2025-06-18 09:15:00|3754.2|3747.2|3755.7|3749.7|3756.2|3749.7|3754.2|3747.2|0
1750238400000|2025-06-18 09:20:00|3754.7|3749.2|3754.7|3748.7|3754.7|3749.7|3754.7|3748.2|0
1750238700000|2025-06-18 09:25:00|3758.2|3748.2|3758.7|3747.2|3759.2|3748.2|3758.2|3747.2|0
1750239000000|2025-06-18 09:30:00|3758.2|3747.7|3755.7|3745.7|3758.2|3748.7|3755.7|3745.7|0
1750239300000|2025-06-18 09:35:00|3754.7|3745.2|3753.7|3744.2|3754.7|3745.7|3753.7|3744.2|0
1750239600000|2025-06-18 09:40:00|3752.7|3743.7|3752.7|3746.7|3752.7|3746.7|3752.7|3743.2|0
1750239900000|2025-06-18 09:45:00|3752.2|3741.7|3749.7|3741.2|3752.2|3741.7|3748.7|3741.2|10
1750240200000|2025-06-18 09:50:00|3750.2|3742.2|3752.2|3743.7|3752.2|3743.7|3750.2|3742.2|0
1750240500000|2025-06-18 09:55:00|3752.7|3744.2|3752.7|3742.7|3752.7|3744.7|3752.7|3742.7|0
1750240800000|2025-06-18 10:00:00|3751.7|3742.2|3748.7|3739.2|3751.7|3742.7|3748.7|3739.2|0
1750241100000|2025-06-18 10:05:00||3739.7||3739.2||3739.7||3738.7|0
1750241400000|2025-06-18 10:10:00|3747.2|3738.7|3749.2|3740.2|3749.2|3740.2|3747.2|3737.7|0
1750241700000|2025-06-18 10:15:00|3749.7|3740.7|3750.2|3741.2|3750.2|3741.2|3749.7|3740.2|0
1750242000000|2025-06-18 10:20:00|3749.7|3740.7|3742.2|3733.2|3749.7|3742.7|3741.2|3729.7|10
1750242300000|2025-06-18 10:25:00|3742.7|3733.7|3742.2|3732.2|3744.2|3733.7|3742.2|3731.7|0
1750242600000|2025-06-18 10:30:00|3741.7|3731.7|3741.2|3730.2|3741.7|3732.7|3741.2|3730.2|0
1750242900000|2025-06-18 10:35:00|3740.2|3729.7|3736.2|3726.7|3740.2|3731.2|3736.2|3726.2|0
1750243200000|2025-06-18 10:40:00|3736.7|3726.2|3738.2|3729.2|3738.2|3729.7|3736.7|3726.2|0
1750243500000|2025-06-18 10:45:00|3737.2|3729.7|3736.2|3725.7|3737.2|3729.7|3736.2|3725.7|0
1750243800000|2025-06-18 10:50:00|3735.2|3726.2|3732.2|3723.2|3735.2|3726.7|3732.2|3721.7|0
1750244100000|2025-06-18 10:55:00|3731.7|3723.7|3748.7|3699.7|3773.7|3723.7|3729.2|3687.7|0
1750244400000|2025-06-18 11:00:00|3749.7|3697.7|3732.2|3722.2|3749.7|3724.2|3729.2|3696.7|0
1750244700000|2025-06-18 11:05:00|3731.2|3721.7|3733.2|3724.2|3733.2|3724.7|3731.2|3720.7|0
1750245000000|2025-06-18 11:10:00||3723.7||3722.7||3723.7||3722.7|0
1750245300000|2025-06-18 11:15:00|3732.7|3723.2|3731.2|3720.2|3732.7|3723.7|3731.2|3720.2|0
1750245600000|2025-06-18 11:20:00|3730.2|3720.7|3732.7|3721.7|3732.7|3722.2|3730.2|3720.2|0
1750245900000|2025-06-18 11:25:00|3733.7|3722.2|3732.7|3723.7|3733.7|3724.7|3732.7|3722.2|0
1750246200000|2025-06-18 11:30:00|3733.2|3723.2|3736.2|3727.2|3736.2|3727.7|3733.2|3723.2|0
1750246500000|2025-06-18 11:35:00|3736.7|3727.7|3735.7|3725.2|3736.7|3728.2|3735.7|3725.2|0
1750246800000|2025-06-18 11:40:00|3736.2|3725.7|3737.7|3728.2|3737.7|3728.7|3736.2|3725.7|0
1750247100000|2025-06-18 11:45:00|3738.2|3728.7|3739.2|3730.7|3739.2|3730.7|3738.2|3728.2|0
1750247400000|2025-06-18 11:50:00|3740.2|3730.2|3739.2|3729.2|3740.2|3730.7|3739.2|3728.7|0
1750247700000|2025-06-18 11:55:00|3738.2|3728.7|3735.2|3724.7|3738.2|3729.2|3735.2|3724.7|0
1750248000000|2025-06-18 12:00:00|3734.7|3725.2|3734.2|3726.2|3734.7|3726.2|3734.2|3723.7|0
1750248300000|2025-06-18 12:05:00||3725.7||3724.7||3726.2||3724.2|2
1750248600000|2025-06-18 12:10:00|3734.7|3725.2|3734.7|3724.7|3734.7|3725.7|3734.7|3724.7|0
1750248900000|2025-06-18 12:15:00||3725.2||3726.2||3726.2||3724.2|0
1750249200000|2025-06-18 12:20:00|3735.7|3725.7|3735.7|3725.2|3735.7|3726.7|3735.7|3725.2|0
1750249500000|2025-06-18 12:25:00|3735.2|3724.7|3752.7|3720.7|3757.7|3724.7|3732.7|3720.7|0
1750249800000|2025-06-18 12:30:00|3756.2|3721.2|3733.7|3722.7|3756.2|3725.2|3733.7|3721.2|0
1750250100000|2025-06-18 12:35:00|3733.2|3721.7|3730.7|3720.7|3733.2|3723.2|3730.7|3720.7|0
1750250400000|2025-06-18 12:40:00|3730.2|3720.2|3728.7|3719.2|3730.2|3720.7|3728.7|3719.2|0
1750250700000|2025-06-18 12:45:00|3728.2|3719.7|3727.7|3718.2|3728.2|3720.2|3727.7|3718.2|0
1750251000000|2025-06-18 12:50:00|3728.2|3717.7|3728.2|3718.2|3728.2|3720.2|3728.2|3717.7|8
1750251300000|2025-06-18 12:55:00|3727.7|3717.7|3727.2|3717.7|3727.7|3717.7|3727.2|3716.7|0
1750251600000|2025-06-18 13:00:00|3727.7|3718.2|3729.7|3720.7|3729.7|3721.2|3727.7|3718.2|0
1750251900000|2025-06-18 13:05:00|3730.2|3721.2|3731.7|3726.7|3731.7|3726.7|3730.2|3721.2|9
1750252200000|2025-06-18 13:10:00|3732.2||3729.2||3734.7||3729.2||0
1750252500000|2025-06-18 13:15:00|3728.7|3725.7|3728.2|3724.7|3728.7|3725.7|3728.2|3724.2|1
1750252800000|2025-06-18 13:20:00|3734.7|3725.2|3734.2|3724.7|3735.2|3727.2|3734.2|3723.2|5
1750253100000|2025-06-18 13:25:00|3734.7|3724.2|3733.7|3724.2|3734.7|3726.2|3733.7|3723.7|0
1750253400000|2025-06-18 13:30:00|3733.2|3723.7|3728.2|3717.7|3733.2|3723.7|3726.2|3717.7|0
1750253700000|2025-06-18 13:35:00|3728.7|3719.2|3731.7|3721.7|3732.7|3724.7|3728.7|3719.2|0
1750254000000|2025-06-18 13:40:00|3731.2|3721.2|3729.2|3721.2|3731.2|3722.2|3728.7|3718.7|1
1750254300000|2025-06-18 13:45:00|3729.7|3721.7|3729.7|3719.7|3729.7|3721.7|3729.7|3719.7|0
1750254600000|2025-06-18 13:50:00|3731.7|3720.2|3731.7|3720.2|3734.2|3723.2|3730.7|3719.7|0
1750254900000|2025-06-18 13:55:00|3731.2|3720.7|3728.7|3723.7|3731.7|3723.7|3728.7|3719.2|3
1750255200000|2025-06-18 14:00:00|3725.7|3718.2|3733.7|3723.7|3733.7|3725.2|3725.7|3716.2|3
1750255500000|2025-06-18 14:05:00|3732.7|3723.2|3737.2|3727.7|3737.2|3728.7|3732.7|3722.2|0
1750255800000|2025-06-18 14:10:00|3737.7|3728.2|3742.2|3733.2|3742.2|3734.2|3737.7|3725.7|0
1750256100000|2025-06-18 14:15:00|3742.7|3733.7|3745.7|3735.2|3745.7|3737.2|3742.7|3733.2|0
1750256400000|2025-06-18 14:20:00|3747.7|3735.7|3748.2|3736.7|3748.7|3738.2|3744.7|3734.2|0
1750256700000|2025-06-18 14:25:00|3749.2|3736.2|3765.7|3699.7|3767.7|3736.2|3748.7|3699.7|0
1750257000000|2025-06-18 14:30:00|3764.7|3700.2|3748.7|3737.7|3764.7|3737.7|3747.7|3700.2|0
1750257300000|2025-06-18 14:35:00|3748.2|3737.2|3748.2|3737.2|3748.2|3737.2|3747.7|3737.2|0
1750257600000|2025-06-18 14:40:00|3747.7|3736.7|3746.7|3735.7|3747.7|3737.2|3745.2|3734.2|0
1750257900000|2025-06-18 14:45:00|3746.2|3734.7|3744.7|3733.7|3746.2|3735.7|3744.7|3733.7|0
1750258200000|2025-06-18 14:50:00|3743.7|3733.2|3741.7|3731.2|3743.7|3733.7|3741.7|3730.7|0
1750258500000|2025-06-18 14:55:00|3740.7|3730.7|3741.2|3730.7|3741.2|3731.7|3740.7|3729.7|0
1750258800000|2025-06-18 15:00:00|3741.7|3731.2|3742.7|3732.2|3742.7|3732.2|3740.7|3731.2|0
1750259100000|2025-06-18 15:05:00|3741.7|3731.7|3742.2|3731.7|3742.2|3732.2|3739.2|3727.7|0
1750259400000|2025-06-18 15:10:00||3731.2||3730.2||3731.2||3729.7|0
1750259700000|2025-06-18 15:15:00|3741.2|3729.7|3739.7|3729.2|3741.2|3729.7|3739.7|3728.2|0
1750260000000|2025-06-18 15:20:00|3739.2|3728.7|3738.2|3726.2|3739.2|3728.7|3737.7|3726.2|0
1750260300000|2025-06-18 15:25:00|3739.2|3724.7|3740.7|3726.7|3740.7|3729.2|3738.2|3724.7|0
1750260600000|2025-06-18 15:30:00|3741.2|3726.2|3742.2|3725.2|3744.7|3727.2|3740.7|3724.2|0
1750260900000|2025-06-18 15:35:00|3743.2|3724.2|3753.2|3725.2|3753.2|3727.2|3743.2|3718.7|0
1750261200000|2025-06-18 15:40:00|3752.7|3724.7|3753.2|3723.2|3756.2|3725.2|3752.7|3722.7|0
1750261500000|2025-06-18 15:45:00|3756.2|3724.7|3756.2|3724.7|3756.2|3724.7|3756.2|3724.7|0
1750261800000|2025-06-18 15:50:00|3756.7|3659.2|3758.7|3724.7|3811.2|3724.7|3756.7|3659.2|0
1750262100000|2025-06-18 15:55:00|3759.2|3720.7|3762.7|3721.2|3762.7|3721.2|3756.7|3659.2|0
1750262400000|2025-06-18 16:00:00|3762.2|3720.7|3811.2|3703.2|3811.2|3720.7|3756.2|3703.2|0
1750262700000|2025-06-18 16:05:00|3773.2|3659.2|3749.2|3724.7|3773.2|3724.7|3749.2|3659.2|0
1750263000000|2025-06-18 16:10:00|3768.2||3749.2||3768.2||3749.2||0
1750263900000|2025-06-18 16:25:00|3745.2||3745.2||3745.2||3745.2||0
1750265100000|2025-06-18 16:45:00|3749.2||3745.2||3749.2||3745.2||0
1750265400000|2025-06-18 16:50:00|3749.2||3745.2||3749.2||3745.2||0
1750267200000|2025-06-18 17:20:00|||||||||1
1750267800000|2025-06-18 17:30:00|||||||||2
1750269900000|2025-06-18 18:05:00|||||||||3
1750270800000|2025-06-18 18:20:00|||||||||1
1750275000000|2025-06-18 19:30:00|||||||||3
1750312800000|2025-06-19 06:00:00|3745.2|3724.7|3745.2|3724.7|3745.2|3724.7|3745.2|3724.7|0
1750316100000|2025-06-19 06:55:00|3785.7|3619.7|3710.7|3690.2|3785.7|3690.2|3710.2|3619.7|0
1750316400000|2025-06-19 07:00:00|3718.7|3690.7|3713.2|3700.2|3731.2|3702.2|3713.2|3690.2|0
1750316700000|2025-06-19 07:05:00|3712.7|3699.2|3712.2|3699.2|3712.7|3702.2|3712.2|3699.2|0
1750317000000|2025-06-19 07:10:00|3711.7|3699.7|3711.2|3700.7|3711.7|3702.2|3711.2|3699.2|0
1750317300000|2025-06-19 07:15:00|3710.7|3700.2|3706.2|3694.2|3710.7|3701.2|3706.2|3694.2|0
1750317600000|2025-06-19 07:20:00|3705.7|3693.7|3701.2|3691.2|3705.7|3694.7|3701.2|3689.2|0
1750317900000|2025-06-19 07:25:00|3701.7|3692.2|3758.2|3664.2|3758.2|3701.7|3701.7|3647.7|0
1750318200000|2025-06-19 07:30:00|3757.7|3663.7|3703.7|3692.2|3757.7|3700.7|3702.7|3661.2|0
1750318500000|2025-06-19 07:35:00|3704.2|3692.7|3703.7|3693.2|3704.7|3695.2|3703.7|3692.7|0
1750318800000|2025-06-19 07:40:00|3702.2|3692.7|3702.2|3691.2|3702.2|3692.7|3702.2|3690.7|0
1750319100000|2025-06-19 07:45:00|3701.7|3690.7|3699.2|3688.2|3701.7|3691.7|3699.2|3687.2|8
1750319700000|2025-06-19 07:55:00|3698.2|3688.7|3733.7|3651.7|3756.2|3688.7|3697.2|3638.7|0
1750320000000|2025-06-19 08:00:00|3734.7|3650.7|3701.7|3692.2|3734.7|3692.7|3701.7|3650.7|0
1750320300000|2025-06-19 08:05:00|3700.7|3691.2|3703.7|3693.7|3703.7|3693.7|3700.7|3689.2|0
1750320600000|2025-06-19 08:10:00|3704.2|3694.2|3702.7|3691.7|3704.7|3694.7|3702.7|3691.7|0
1750320900000|2025-06-19 08:15:00|3705.7|3691.2|3703.7|3692.7|3706.2|3693.7|3703.7|3691.2|0
1750321200000|2025-06-19 08:20:00|3704.2|3693.2|3705.2|3695.7|3705.2|3695.7|3704.2|3692.7|0
1750321500000|2025-06-19 08:25:00|3706.2|3695.2|3709.7|3698.7|3709.7|3699.2|3706.2|3695.2|0
1750321800000|2025-06-19 08:30:00|3708.7|3698.2|3707.7|3697.7|3708.7|3698.7|3707.7|3696.7|0
1750322100000|2025-06-19 08:35:00|3706.7|3698.2|3704.7|3694.2|3706.7|3698.2|3704.7|3693.7|0
1750322400000|2025-06-19 08:40:00||3693.7||3694.2||3696.2||3693.7|0
1750322700000|2025-06-19 08:45:00|3703.7|3693.7|3703.7|3693.7|3703.7|3694.7|3703.7|3692.7|0
1750323000000|2025-06-19 08:50:00|3704.2|3694.2|3704.2|3692.7|3704.2|3694.2|3704.2|3691.7|0
1750323600000|2025-06-19 09:00:00|3704.7|3693.7|3706.7|3696.7|3706.7|3696.7|3704.7|3693.7|0
1750323900000|2025-06-19 09:05:00|3705.7|3696.2|3704.7|3693.7|3705.7|3696.7|3704.7|3693.7|0
1750324200000|2025-06-19 09:10:00|3705.2|3694.7|3705.2|3696.7|3705.2|3696.7|3705.2|3694.7|0
1750324500000|2025-06-19 09:15:00|3705.7|3696.2|3706.7|3696.7|3706.7|3697.7|3705.7|3696.2|0
1750324800000|2025-06-19 09:20:00|3707.7|3696.2|3710.7|3700.2|3710.7|3700.2|3707.7|3696.2|0
1750325100000|2025-06-19 09:25:00|3711.2|3700.7|3712.7|3703.2|3712.7|3703.2|3711.2|3700.7|0
1750325400000|2025-06-19 09:30:00|3713.2|3702.7|3713.2|3703.7|3713.2|3703.7|3713.2|3702.2|0
1750325700000|2025-06-19 09:35:00|3713.7|3703.2|3717.7|3703.2|3717.7|3704.2|3713.7|3703.2|0
1750326000000|2025-06-19 09:40:00|3718.2|3703.7|3716.7|3704.7|3718.2|3705.2|3716.7|3703.2|0
1750326300000|2025-06-19 09:45:00||3705.2||3705.7||3706.7||3705.2|0
1750326600000|2025-06-19 09:50:00|3717.2|3706.7|3718.2|3708.2|3718.2|3708.7|3717.2|3706.7|0
1750326900000|2025-06-19 09:55:00||3707.7||3706.2||3707.7||3706.2|0
1750327200000|2025-06-19 10:00:00||3706.7||3709.7||3709.7||3706.7|0
1750327500000|2025-06-19 10:05:00|3717.2|3709.2|3717.2|3705.7|3717.2|3709.2|3717.2|3705.7|0
1750327800000|2025-06-19 10:10:00||3706.2||3706.7||3707.7||3706.2|0
1750328100000|2025-06-19 10:15:00||3707.7||3707.7||3707.7||3707.7|0
1750328400000|2025-06-19 10:20:00|3717.7|3708.7|3721.2|3711.2|3721.2|3711.7|3717.7|3708.7|0
1750328700000|2025-06-19 10:25:00||3710.7||3710.7||3710.7||3710.7|0
1750329000000|2025-06-19 10:30:00|3721.7|3711.7|3724.2|3713.7|3724.2|3713.7|3721.7|3711.7|0
1750329300000|2025-06-19 10:35:00||3713.2||3713.7||3714.2||3713.2|0
1750329900000|2025-06-19 10:45:00|3724.7|3715.2|3724.7|3715.7|3724.7|3715.7|3724.7|3715.2|0
1750330200000|2025-06-19 10:50:00|3726.2|3714.7|3725.7|3715.2|3726.2|3715.7|3725.7|3714.7|0
1750330500000|2025-06-19 10:55:00|3726.2|3716.2|3774.7|3654.2|3774.7|3717.2|3726.2|3654.2|0
1750330800000|2025-06-19 11:00:00|3773.7|3654.7|3726.7|3716.2|3773.7|3716.2|3726.7|3654.7|0
1750331100000|2025-06-19 11:05:00|3725.7|3715.7|3722.7|3710.7|3725.7|3715.7|3722.7|3710.7|0
1750331400000|2025-06-19 11:10:00|3721.2|3710.2|3716.7|3702.2|3721.2|3710.2|3715.7|3701.2|0
1750331700000|2025-06-19 11:15:00|3716.2|3702.7|3716.7|3705.2|3716.7|3705.2|3714.7|3702.7|0
1750332000000|2025-06-19 11:20:00|3717.2|3706.2|3717.7|3706.2|3717.7|3706.2|3717.2|3706.2|0
1750332300000|2025-06-19 11:25:00|3716.7||3716.7||3716.7||3716.7||0
1750332600000|2025-06-19 11:30:00|3717.2|3707.2|3718.7|3708.7|3718.7|3709.2|3717.2|3707.2|0
1750332900000|2025-06-19 11:35:00|3719.2|3709.2|3719.7|3708.7|3719.7|3709.7|3719.2|3708.7|0
1750333200000|2025-06-19 11:40:00|3718.7|3708.2|3718.7|3707.7|3718.7|3708.2|3718.7|3707.7|0
1750333500000|2025-06-19 11:45:00|3719.2|3708.7|3719.7|3709.7|3719.7|3709.7|3718.7|3708.7|0
1750333800000|2025-06-19 11:50:00|3720.2|3710.2|3721.7|3710.7|3721.7|3710.7|3720.2|3710.2|0
1750334100000|2025-06-19 11:55:00|3722.2|3711.2|3722.7|3712.7|3722.7|3713.2|3722.2|3711.2|0
1750334400000|2025-06-19 12:00:00|3721.7|3712.2|3721.7|3711.2|3721.7|3712.7|3721.7|3709.7|0
1750334700000|2025-06-19 12:05:00|3720.7|3710.7|3718.7|3708.7|3720.7|3710.7|3718.7|3708.7|0
1750335000000|2025-06-19 12:10:00|3719.2|3709.2|3721.2|3711.7|3721.2|3711.7|3719.2|3709.2|0
1750335300000|2025-06-19 12:15:00||3711.2||3709.7||3711.7||3709.7|0
1750335600000|2025-06-19 12:20:00||3710.2||3711.2||3711.7||3710.2|0
1750335900000|2025-06-19 12:25:00|3722.2|3710.7|3722.2|3708.7|3722.2|3711.2|3722.2|3708.7|0
1750336200000|2025-06-19 12:30:00|3723.2|3709.2|3720.7|3710.2|3723.2|3712.7|3720.7|3708.7|1
1750336500000|2025-06-19 12:35:00|3719.7|3709.7|3718.7|3707.7|3719.7|3710.2|3718.7|3707.7|0
1750336800000|2025-06-19 12:40:00|3717.7|3707.2|3716.7|3706.2|3717.7|3707.2|3716.7|3706.2|0
1750337100000|2025-06-19 12:45:00||3705.7||3705.7||3705.7||3705.7|0
1750337400000|2025-06-19 12:50:00|3715.7|3704.7|3718.7|3708.7|3718.7|3708.7|3715.7|3704.7|0
1750337700000|2025-06-19 12:55:00|3719.2|3709.7|3719.7|3709.2|3719.7|3709.7|3719.2|3709.2|0
1750338000000|2025-06-19 13:00:00|3720.2|3709.7|3722.2|3710.2|3722.2|3710.2|3720.2|3709.7|0
1750338300000|2025-06-19 13:05:00|3723.7|3711.7|3721.7|3711.2|3723.7|3713.2|3721.7|3711.2|0
1750338900000|2025-06-19 13:15:00|3722.2||3722.2||3722.2||3722.2||0
1750339200000|2025-06-19 13:20:00|3722.7|3711.7|3724.7|3713.2|3724.7|3713.2|3722.7|3711.7|0
1750339500000|2025-06-19 13:25:00|3725.2|3713.7|3726.2|3715.2|3726.2|3715.2|3725.2|3713.7|0
1750339800000|2025-06-19 13:30:00|3725.7|3714.7|3724.2|3712.7|3725.7|3714.7|3724.2|3712.7|0
1750340100000|2025-06-19 13:35:00|3723.7|3712.2|3721.2|3711.2|3723.7|3712.2|3721.2|3710.2|0
1750340400000|2025-06-19 13:40:00|3720.2|3710.7|3720.2|3709.7|3720.2|3710.7|3720.2|3708.7|0
1750340700000|2025-06-19 13:45:00|3719.7|3709.2|3714.7|3704.2|3719.7|3709.2|3714.2|3703.2|0
1750341000000|2025-06-19 13:50:00|3715.2|3704.7|3714.2|3703.2|3716.2|3706.2|3714.2|3703.2|0
1750341300000|2025-06-19 13:55:00|3713.2|3702.7|3714.2|3703.2|3714.2|3703.2|3713.2|3702.2|0
1750341600000|2025-06-19 14:00:00|3714.7|3704.2|3715.2|3704.7|3719.2|3706.2|3714.7|3704.2|0
1750341900000|2025-06-19 14:05:00|3715.7|3705.2|3718.2|3707.2|3719.7|3708.7|3715.7|3705.2|0
1750342200000|2025-06-19 14:10:00||3707.7||3706.7||3707.7||3706.7|0
1750342500000|2025-06-19 14:15:00|3717.7|3706.2|3717.2|3706.2|3717.7|3706.2|3717.2|3706.2|0
1750342800000|2025-06-19 14:20:00|3716.7|3705.2|3716.7|3705.7|3718.7|3706.2|3716.2|3702.2|0
1750343100000|2025-06-19 14:25:00|3718.2|3705.2|3716.7|3706.2|3718.2|3708.7|3716.7|3705.2|0
1750343400000|2025-06-19 14:30:00|3715.7|3705.7|3713.7|3702.7|3715.7|3705.7|3713.7|3702.7|0
1750343700000|2025-06-19 14:35:00|3712.7|3702.2|3713.7|3703.2|3713.7|3704.7|3712.7|3701.7|0
1750344000000|2025-06-19 14:40:00|3712.7|3702.7|3712.7|3701.7|3712.7|3703.7|3712.7|3701.7|1
1750344300000|2025-06-19 14:45:00|3713.7|3702.7|3714.2|3703.7|3714.2|3704.7|3713.7|3702.7|0
1750344900000|2025-06-19 14:55:00|3714.7||3714.7||3714.7||3714.7||0
1750345200000|2025-06-19 15:00:00|3716.2|3702.7|3716.2|3705.2|3716.2|3705.2|3715.7|3702.7|0
1750345500000|2025-06-19 15:05:00||3705.7||3704.7||3707.2||3704.7|0
1750345800000|2025-06-19 15:10:00|3715.7|3705.7|3716.7|3706.7|3716.7|3706.7|3715.2|3705.7|0
1750346100000|2025-06-19 15:15:00|3718.7|3705.7|3717.2|3705.7|3718.7|3706.7|3717.2|3703.7|6
1750346400000|2025-06-19 15:20:00|3716.7|3704.7|3712.7|3701.2|3716.7|3705.7|3712.2|3700.2|0
1750346700000|2025-06-19 15:25:00|3713.2|3700.7|3712.7|3700.7|3716.2|3703.7|3712.2|3699.2|0
1750347000000|2025-06-19 15:30:00|3713.2|3699.2|3715.2|3696.2|3716.2|3701.2|3712.7|3696.2|0
1750347300000|2025-06-19 15:35:00|3714.2|3694.2|3713.2|3693.2|3714.7|3696.7|3712.2|3690.7|0
1750347600000|2025-06-19 15:40:00|3714.2|3693.7|3782.7|3628.2|3782.7|3693.7|3714.2|3628.2|0
1750347900000|2025-06-19 15:45:00|3778.2|3628.7|3722.2|3684.2|3782.7|3690.2|3719.7|3628.2|0
1750348200000|2025-06-19 15:50:00|3782.7|3628.2|3728.2|3684.2|3782.7|3689.2|3716.7|3628.2|0
1750348500000|2025-06-19 15:55:00|3727.7|3672.2|3736.2|3661.7|3737.7|3686.2|3716.2|3661.7|0
1750350000000|2025-06-19 16:20:00|3742.2|3679.2|3764.2|3685.2|3764.2|3685.2|3742.2|3679.2|0
1750351200000|2025-06-19 16:40:00|3757.7||3757.7||3757.7||3757.7||0
1750354200000|2025-06-19 17:30:00|3799.7|3643.7|3754.7|3680.7|3799.7|3680.7|3754.7|3643.7|0
1750354500000|2025-06-19 17:35:00|3786.7|3650.2|3787.2|3647.7|3787.2|3650.2|3786.7|3647.7|0
1750355100000|2025-06-19 17:45:00|3797.2||3797.2||3797.2||3797.2||0
1750399200000|2025-06-20 06:00:00|3797.2|3647.7|3797.2|3647.7|3797.2|3647.7|3797.2|3647.7|0
1750402500000|2025-06-20 06:55:00|3783.7|3632.7|3783.7|3632.7|3783.7|3632.7|3783.7|3632.7|0
1750402800000|2025-06-20 07:00:00|3798.2|3646.2|3798.2|3646.2|3798.2|3646.2|3798.2|3646.2|0
1750404000000|2025-06-20 07:20:00|3795.7|3659.2|3781.7|3673.2|3795.7|3673.2|3781.7|3659.2|0
1750404300000|2025-06-20 07:25:00|3777.7|3677.2|3777.7|3677.2|3777.7|3677.2|3777.7|3677.2|0
1750406100000|2025-06-20 07:55:00||3690.7||3691.2||3691.2||3690.7|0
1750408200000|2025-06-20 08:30:00|3814.7|3654.2|3785.7|3687.2|3814.7|3687.2|3785.7|3654.2|0
1750409400000|2025-06-20 08:50:00|3814.7|3686.7|3776.7|3679.7|3814.7|3686.7|3776.7|3654.2|0
1750413300000|2025-06-20 09:55:00||3692.2||3692.7||3692.7||3692.2|0
1750416900000|2025-06-20 10:55:00|3775.7|3693.7|3745.7|3731.7|3775.7|3731.7|3745.7|3693.7|0
1750417200000|2025-06-20 11:00:00|3746.2|3732.7|3751.7|3730.2|3751.7|3733.7|3746.2|3728.7|0
1750417500000|2025-06-20 11:05:00|3752.2|3730.7|3750.7|3736.2|3752.7|3739.7|3750.7|3730.7|0
1750417800000|2025-06-20 11:10:00|3749.7|3735.7|3749.7|3734.7|3749.7|3735.7|3749.7|3734.7|0
1750418100000|2025-06-20 11:15:00|3748.7|3734.2|3747.7|3733.7|3748.7|3734.2|3747.7|3733.7|0
1750418400000|2025-06-20 11:20:00||3734.7||3733.2||3734.7||3733.2|0
1750419000000|2025-06-20 11:30:00|3746.7|3732.7|3746.7|3731.7|3746.7|3732.7|3746.7|3731.7|0
1750419600000|2025-06-20 11:40:00|3747.7|3732.7|3754.7|3735.7|3754.7|3738.2|3747.7|3732.7|0
1750419900000|2025-06-20 11:45:00|3755.2|3736.7|3762.7|3747.2|3770.7|3752.7|3755.2|3736.7|0
1750420200000|2025-06-20 11:50:00|3761.7|3746.7|3759.2|3744.2|3761.7|3746.7|3759.2|3744.2|0
1750420500000|2025-06-20 11:55:00|3758.2|3746.2|3756.2|3748.2|3758.2|3748.2|3756.2|3745.7|0
1750420800000|2025-06-20 12:00:00||3741.2||3747.7||3747.7||3741.2|0
1750421100000|2025-06-20 12:05:00|3755.7||3755.2||3755.7||3755.2||0
1750421400000|2025-06-20 12:10:00|3754.2|3738.2|3754.2|3738.7|3754.2|3738.7|3749.7|3738.2|0
1750421700000|2025-06-20 12:15:00|3754.7|3739.7|3754.7|3741.7|3754.7|3741.7|3754.7|3739.7|0
1750422300000|2025-06-20 12:25:00|3755.2|3741.2|3814.2|3690.2|3814.2|3745.2|3755.2|3690.2|0
1750422600000|2025-06-20 12:30:00|3813.7|3691.2|3755.2|3748.2|3813.7|3748.2|3755.2|3691.2|0
1750422900000|2025-06-20 12:35:00|3749.7|3737.2|3751.2|3735.7|3751.2|3737.7|3749.7|3735.7|2
1750423200000|2025-06-20 12:40:00|3750.7|3735.2|3750.2|3734.7|3750.7|3735.2|3750.2|3734.7|0
1750423500000|2025-06-20 12:45:00|3749.7|3734.2|3749.2|3734.2|3749.7|3734.2|3749.2|3734.2|0
1750423800000|2025-06-20 12:50:00||3735.2||3735.2||3735.2||3735.2|0
1750424100000|2025-06-20 12:55:00|3748.7|3734.7|3748.2|3735.2|3750.7|3735.2|3747.7|3733.2|0
1750424400000|2025-06-20 13:00:00|3749.2|3734.7|3749.2|3734.7|3749.2|3734.7|3749.2|3734.7|0
1750424700000|2025-06-20 13:05:00||3735.7||3735.7||3735.7||3735.7|0
1750425000000|2025-06-20 13:10:00|3749.7|3736.7|3749.7|3736.7|3749.7|3736.7|3749.7|3736.7|0
1750425300000|2025-06-20 13:15:00||3736.2||3735.7||3736.2||3735.7|0
1750425600000|2025-06-20 13:20:00|3750.2|3736.7|3751.2|3736.7|3751.2|3736.7|3750.2|3736.7|0
1750425900000|2025-06-20 13:25:00|3751.7|3737.7|3752.2|3738.2|3752.2|3738.2|3751.7|3737.7|0
1750426200000|2025-06-20 13:30:00|3751.2|3737.7|3744.2|3735.7|3751.2|3737.7|3744.2|3733.7|0
1750426500000|2025-06-20 13:35:00|3743.7||3743.2||3743.7||3743.2||0
1750426800000|2025-06-20 13:40:00|3741.2|3728.2|3744.7|3731.2|3744.7|3731.2|3741.2|3727.2|1
1750427100000|2025-06-20 13:45:00|3744.2|3730.7|3740.2|3724.7|3744.2|3730.7|3740.2|3724.7|0
1750427400000|2025-06-20 13:50:00|3739.7|3724.2|3737.2|3723.7|3739.7|3724.2|3737.2|3723.7|0
1750427700000|2025-06-20 13:55:00|3737.7|3724.7|3791.2|3668.7|3791.2|3729.7|3737.7|3668.7|0
1750428000000|2025-06-20 14:00:00|3789.7|3667.7|3743.7|3728.7|3789.7|3729.7|3743.7|3667.7|0
1750428300000|2025-06-20 14:05:00|3742.7|3728.2|3740.7|3726.2|3742.7|3728.2|3740.7|3725.2|0
1750428600000|2025-06-20 14:10:00|3740.2|3725.2|3739.2|3725.2|3740.2|3725.2|3738.7|3723.2|0
1750428900000|2025-06-20 14:15:00|3739.7|3726.2|3741.2|3727.2|3741.2|3727.2|3739.7|3726.2|0
1750429200000|2025-06-20 14:20:00|3741.7|3728.2|3736.7|3722.2|3741.7|3728.2|3736.7|3722.2|0
1750429500000|2025-06-20 14:25:00|3736.2|3721.7|3737.2|3723.2|3737.2|3723.2|3735.7|3721.2|0
1750429800000|2025-06-20 14:30:00|3737.7|3724.2|3739.2|3725.2|3739.2|3725.2|3737.7|3724.2|0
1750430100000|2025-06-20 14:35:00|3742.7|3724.7|3740.7|3726.7|3793.7|3726.7|3740.7|3671.7|0
1750430400000|2025-06-20 14:40:00|3739.7|3726.2|3732.7|3718.2|3739.7|3726.2|3732.7|3718.2|0
1750430700000|2025-06-20 14:45:00|3732.2|3717.7|3727.7|3713.2|3732.2|3717.7|3727.7|3713.2|0
1750431000000|2025-06-20 14:50:00|3727.2|3712.7|3729.2|3714.7|3729.2|3715.7|3726.7|3711.7|0
1750431300000|2025-06-20 14:55:00||3715.2||3714.7||3715.7||3714.7|0
1750431600000|2025-06-20 15:00:00|3729.7|3712.2|3726.2|3712.7|3729.7|3713.7|3725.7|3710.2|0
1750431900000|2025-06-20 15:05:00|3726.7|3713.2|3728.7|3720.7|3728.7|3720.7|3726.7|3713.2|0
1750432200000|2025-06-20 15:10:00|3729.7||3729.7||3729.7||3729.7||0
1750432500000|2025-06-20 15:15:00|3731.2||3731.2||3731.2||3730.7||0
1750432800000|2025-06-20 15:20:00||3722.2||3723.7||3723.7||3722.2|0
1750433100000|2025-06-20 15:25:00|3733.2|3685.7|3728.2|3712.7|3786.7|3712.7|3728.2|3685.7|1
1750433400000|2025-06-20 15:30:00|3714.7|3712.2|3728.2|3713.7|3730.2|3715.7|3714.2|3701.2|15
1750433700000|2025-06-20 15:35:00|3735.2|3712.7|3737.2|3715.7|3741.2|3716.7|3733.2|3710.7|0
1750434000000|2025-06-20 15:40:00|3738.2|3716.2|3739.2|3717.7|3742.2|3718.7|3737.2|3714.7|0
1750434300000|2025-06-20 15:45:00|3738.7|3716.7|3744.7|3714.7|3777.2|3716.7|3737.2|3672.2|0
1750434600000|2025-06-20 15:50:00|3752.7|3675.7|3789.2|3673.7|3791.2|3675.7|3752.7|3673.7|0
1750434900000|2025-06-20 15:55:00|3782.7|3674.2|3738.7|3702.7|3782.7|3708.7|3737.7|3674.2|0
1750435200000|2025-06-20 16:00:00|3738.2|3703.2|3738.7|3705.2|3743.7|3709.7|3737.7|3701.7|0
1750435500000|2025-06-20 16:05:00|3741.7|3705.7|3739.7|3703.7|3743.7|3709.7|3737.7|3674.7|0
1750435800000|2025-06-20 16:10:00|3743.7|3704.2|3739.7|3708.7|3743.7|3711.2|3738.7|3674.7|0
1750436100000|2025-06-20 16:15:00|3739.2|3708.2|3739.2|3708.7|3743.7|3709.2|3737.7|3701.2|0
1750436400000|2025-06-20 16:20:00|3738.7|3703.2|3739.7|3706.2|3743.7|3709.7|3738.2|3702.2|0
1750436700000|2025-06-20 16:25:00|3743.7|3706.7|3739.7|3709.2|3743.7|3710.7|3738.7|3703.2|0
1750437000000|2025-06-20 16:30:00|3741.7|3703.7|3739.7|3709.2|3741.7|3710.2|3738.7|3703.2|0
1750437300000|2025-06-20 16:35:00|3741.7|3703.7|3741.7|3705.2|3742.2|3711.2|3739.7|3674.7|0
1750437600000|2025-06-20 16:40:00|3741.2|3705.7|3738.7|3702.7|3741.7|3711.2|3738.7|3702.2|0
1750437900000|2025-06-20 16:45:00|3741.7|3703.2|3737.2|3706.7|3741.7|3708.7|3736.7|3701.2|0
1750438200000|2025-06-20 16:50:00||3707.2||3709.7||3709.7||3701.7|0
1750438500000|2025-06-20 16:55:00||3704.2||3674.2||3710.2||3674.2|0
1750658400000|2025-06-23 06:00:00|3724.2|3671.7|3767.7|3651.7|3767.7|3671.7|3722.2|3649.7|0
1750661700000|2025-06-23 06:55:00|3760.7|3648.2|3735.7|3656.2|3760.7|3656.2|3735.7|3648.2|0
1750662000000|2025-06-23 07:00:00|3735.2|3656.7|3712.7|3687.2|3763.2|3689.2|3705.2|3640.7|0
1750662300000|2025-06-23 07:05:00|3712.2||3714.7||3714.7||3707.2||0
1750662600000|2025-06-23 07:10:00|3714.2|3687.7|3771.7|3651.2|3771.7|3708.2|3713.7|3651.2|0
1750662900000|2025-06-23 07:15:00|3770.7|3651.7|3717.7|3706.7|3770.7|3710.2|3713.7|3651.7|0
1750663200000|2025-06-23 07:20:00|3718.2|3707.2|3720.7|3709.7|3722.2|3711.2|3717.2|3706.2|0
1750663500000|2025-06-23 07:25:00|3720.2|3709.2|3769.7|3653.7|3769.7|3713.2|3718.2|3653.7|0
1750663800000|2025-06-23 07:30:00|3768.7|3653.2|3723.7|3712.7|3768.7|3714.2|3720.2|3653.2|0
1750664100000|2025-06-23 07:35:00|3723.2|3712.2|3725.7|3714.7|3726.2|3715.2|3722.2|3711.2|0
1750664400000|2025-06-23 07:40:00|3726.2|3715.2|3728.7|3718.2|3730.7|3720.2|3725.2|3714.7|0
1750664700000|2025-06-23 07:45:00|3729.2|3717.7|3732.2|3720.7|3732.2|3721.2|3727.7|3717.2|0
1750665000000|2025-06-23 07:50:00|3732.7|3722.2|3732.2|3721.2|3734.7|3723.2|3731.2|3720.7|0
1750665300000|2025-06-23 07:55:00|3731.7|3722.2|3739.7|3727.7|3739.7|3727.7|3731.2|3721.2|0
1750665600000|2025-06-23 08:00:00|3741.2|3726.7|3735.2|3724.2|3741.2|3730.2|3734.7|3724.2|0
1750665900000|2025-06-23 08:05:00|3735.7|3723.7|3738.2|3726.7|3738.7|3727.2|3732.7|3722.7|0
1750666200000|2025-06-23 08:10:00|3738.7|3727.7|3735.2|3724.7|3739.7|3729.2|3735.2|3724.7|0
1750666500000|2025-06-23 08:15:00|3735.7|3724.2|3734.7|3724.2|3735.7|3724.2|3730.2|3720.2|0
1750666800000|2025-06-23 08:20:00|3735.2|3725.2|3736.2|3725.2|3737.7|3727.2|3734.7|3723.7|0
1750667100000|2025-06-23 08:25:00|3735.7|3725.7|3738.2|3726.7|3738.2|3727.2|3735.2|3725.2|0
1750667400000|2025-06-23 08:30:00|3739.7|3727.7|3735.7|3725.2|3739.7|3728.2|3734.7|3725.2|0
1750667700000|2025-06-23 08:35:00|3736.2|3725.7|3737.2|3725.2|3738.2|3727.2|3730.7|3725.2|2
1750668000000|2025-06-23 08:40:00|3738.2|3725.7|3736.2|3723.2|3738.2|3725.7|3735.7|3722.2|0
1750668300000|2025-06-23 08:45:00|3735.7|3724.2|3735.2|3721.2|3735.7|3724.7|3735.2|3720.7|0
1750668600000|2025-06-23 08:50:00|3733.7|3720.7|3732.2|3718.7|3733.7|3722.2|3731.7|3717.7|0
1750668900000|2025-06-23 08:55:00||3719.7||3719.7||3720.7||3718.7|0
1750669200000|2025-06-23 09:00:00|3730.7|3719.2|3730.7|3717.2|3730.7|3719.7|3728.7|3716.2|0
1750669500000|2025-06-23 09:05:00|3728.7|3716.2|3723.7|3713.7|3728.7|3716.2|3723.7|3712.7|0
1750669800000|2025-06-23 09:10:00|3724.2|3712.7|3727.7|3716.7|3729.7|3718.7|3724.2|3712.7|0
1750670100000|2025-06-23 09:15:00||3716.2||3715.2||3716.2||3713.2|0
1750670400000|2025-06-23 09:20:00|3728.2|3715.7|3730.7|3717.7|3730.7|3719.7|3728.2|3715.7|0
1750670700000|2025-06-23 09:25:00|3729.7|3717.2|3723.2|3711.2|3729.7|3717.2|3722.7|3708.2|0
1750671000000|2025-06-23 09:30:00||3710.7||3710.2||3713.2||3710.2|0
1750671300000|2025-06-23 09:35:00||3709.7||3710.7||3711.2||3709.7|0
1750671600000|2025-06-23 09:40:00|3721.7|3711.2|3721.7|3712.2|3721.7|3712.7|3721.7|3710.7|0
1750671900000|2025-06-23 09:45:00|3721.2|3711.7|3721.7|3711.7|3723.2|3713.2|3721.2|3711.7|0
1750672200000|2025-06-23 09:50:00|3722.2|3711.2|3723.2|3713.2|3723.2|3713.2|3721.7|3710.7|0
1750672500000|2025-06-23 09:55:00|3722.7|3712.2|3723.2|3713.2|3723.2|3713.7|3722.7|3711.7|0
1750672800000|2025-06-23 10:00:00|3722.7|3712.7|3723.2|3711.7|3723.2|3715.7|3722.7|3707.7|14
1750673100000|2025-06-23 10:05:00|3724.2|3712.2|3727.2|3716.2|3728.7|3717.7|3724.2|3711.7|0
1750673400000|2025-06-23 10:10:00|3728.2|3715.7|3729.2|3718.7|3731.7|3720.7|3727.7|3714.7|0
1750673700000|2025-06-23 10:15:00|3729.7|3719.2|3727.2|3715.7|3730.2|3719.2|3727.2|3715.7|0
1750674000000|2025-06-23 10:20:00|3728.2|3716.7|3729.2|3718.7|3729.2|3718.7|3728.2|3716.7|0
1750674300000|2025-06-23 10:25:00|3730.2|3719.2|3731.7|3720.7|3731.7|3721.7|3729.7|3718.7|0
1750674600000|2025-06-23 10:30:00|3730.7|3720.2|3729.7|3718.7|3731.2|3721.2|3729.2|3718.7|0
1750674900000|2025-06-23 10:35:00|3730.7|3719.2|3731.7|3720.7|3731.7|3721.2|3730.2|3718.7|0
1750675200000|2025-06-23 10:40:00|3730.7|3721.2|3730.7|3717.7|3730.7|3721.2|3730.7|3716.7|0
1750675500000|2025-06-23 10:45:00||3718.2||3717.7||3719.2||3717.7|0
1750675800000|2025-06-23 10:50:00||3718.7||3719.7||3719.7||3718.7|0
1750676100000|2025-06-23 10:55:00||3718.7||3716.7||3718.7||3716.7|0
1750676400000|2025-06-23 11:00:00|3734.7|3666.7|3727.7|3717.7|3736.7|3718.2|3727.2|3666.7|0
1750676700000|2025-06-23 11:05:00|3727.2|3716.7|3724.2|3713.2|3728.7|3718.2|3723.7|3712.7|0
1750677000000|2025-06-23 11:10:00|3723.7|3713.7|3724.2|3712.2|3724.2|3713.7|3723.7|3712.2|0
1750677300000|2025-06-23 11:15:00||3711.7||3710.2||3711.7||3710.2|0
1750677600000|2025-06-23 11:20:00|3723.7|3709.7|3717.2|3706.7|3723.7|3709.7|3716.7|3706.2|0
1750677900000|2025-06-23 11:25:00||3706.2||3704.7||3706.7||3703.7|0
1750678200000|2025-06-23 11:30:00||3703.7||3704.7||3704.7||3703.7|0
1750678500000|2025-06-23 11:35:00|3716.7|3703.7|3713.2|3702.2|3716.7|3704.2|3712.7|3701.7|0
1750678800000|2025-06-23 11:40:00|3712.7|3701.7|3708.2|3697.7|3712.7|3702.2|3707.7|3696.7|0
1750679100000|2025-06-23 11:45:00|3706.7|3696.7|3707.2|3695.2|3707.2|3696.7|3700.7|3685.7|0
1750679400000|2025-06-23 11:50:00|3706.2|3694.7|3709.2|3697.7|3709.2|3698.2|3704.7|3694.2|0
1750679700000|2025-06-23 11:55:00|3709.7|3698.2|3714.2|3703.7|3714.2|3704.2|3709.2|3698.2|0
1750680000000|2025-06-23 12:00:00|3715.2|3704.2|3719.2|3709.2|3720.2|3709.7|3715.2|3704.2|0
1750680300000|2025-06-23 12:05:00|3718.7|3708.2|3716.2|3706.7|3720.2|3709.7|3716.2|3705.7|0
1750680600000|2025-06-23 12:10:00|3716.7|3705.7|3720.2|3709.2|3720.2|3709.2|3716.2|3705.7|0
1750680900000|2025-06-23 12:15:00|3721.2|3709.7|3719.7|3709.2|3721.7|3711.7|3719.2|3709.2|0
1750681200000|2025-06-23 12:20:00|3720.2|3709.7|3722.7|3712.2|3722.7|3712.2|3720.2|3709.2|0
1750681500000|2025-06-23 12:25:00|3723.2|3712.7|3725.2|3711.2|3726.2|3715.2|3723.2|3711.2|0
1750681800000|2025-06-23 12:30:00|3724.2|3711.7|3727.2|3715.7|3727.2|3716.2|3721.7|3711.2|0
1750682100000|2025-06-23 12:35:00|3726.7|3716.2|3727.7|3716.7|3727.7|3717.7|3726.2|3715.7|0
1750682400000|2025-06-23 12:40:00|3726.7|3717.2|3726.7|3716.7|3728.7|3718.2|3726.2|3716.7|0
1750682700000|2025-06-23 12:45:00|3727.2|3715.7|3727.2|3715.7|3727.2|3717.2|3726.7|3715.7|0
1750683000000|2025-06-23 12:50:00|3726.7|3716.2|3727.2|3716.7|3727.2|3717.2|3726.7|3716.2|0
1750683300000|2025-06-23 12:55:00|3728.2|3717.7|3729.2|3718.7|3729.2|3719.2|3728.2|3717.7|0
1750683600000|2025-06-23 13:00:00|3728.2|3717.7|3727.2|3717.2|3728.2|3717.7|3726.7|3715.7|0
1750683900000|2025-06-23 13:05:00|3726.7|3716.7|3727.7|3717.2|3729.2|3718.7|3725.2|3711.7|0
1750684200000|2025-06-23 13:10:00||3716.7||3716.2||3717.2||3713.2|0
1750684500000|2025-06-23 13:15:00|3727.2|3715.2|3727.7|3717.2|3727.7|3718.2|3726.2|3714.2|0
1750684800000|2025-06-23 13:20:00|3727.2|3717.7|3729.7|3720.2|3730.2|3720.7|3727.2|3717.2|0
1750685100000|2025-06-23 13:25:00|3730.2|3719.2|3728.2|3717.2|3730.2|3719.7|3727.7|3717.2|0
1750685400000|2025-06-23 13:30:00|3727.7|3716.2|3726.2|3715.2|3731.2|3720.2|3725.2|3714.2|1
1750685700000|2025-06-23 13:35:00|3725.7|3714.2|3728.7|3717.7|3729.2|3718.2|3725.2|3714.2|0
1750686000000|2025-06-23 13:40:00|3729.2|3719.2|3731.2|3721.2|3731.2|3721.2|3729.2|3718.7|0
1750686300000|2025-06-23 13:45:00|3732.2|3721.7|3733.2|3722.2|3734.2|3722.7|3732.2|3721.2|0
1750686600000|2025-06-23 13:50:00|3732.7|3722.7|3735.7|3725.2|3736.7|3726.7|3732.7|3722.2|0
1750686900000|2025-06-23 13:55:00|3736.7|3725.7|3738.2|3727.7|3738.2|3727.7|3735.2|3725.2|0
1750687200000|2025-06-23 14:00:00|3739.2|3731.7|3736.7|3727.2|3740.2|3731.7|3736.7|3725.2|1
1750687500000|2025-06-23 14:05:00|3737.2|3726.7|3741.7|3731.7|3741.7|3732.2|3736.7|3726.2|0
1750687800000|2025-06-23 14:10:00|3742.7|3732.2|3742.7|3732.2|3742.7|3732.7|3741.2|3730.7|0
1750688100000|2025-06-23 14:15:00|3742.2|3732.7|3746.2|3735.7|3747.2|3736.2|3742.2|3731.7|0
1750688400000|2025-06-23 14:20:00|3747.2|3736.2|3746.2|3737.2|3747.2|3737.2|3746.2|3735.7|0
1750688700000|2025-06-23 14:25:00|3745.7|3736.7|3746.2|3732.7|3746.2|3737.7|3745.7|3731.7|0
1750689000000|2025-06-23 14:30:00||3733.7||3732.7||3735.2||3732.7|0
1750689300000|2025-06-23 14:35:00|3745.7|3733.2|3744.2|3731.7|3745.7|3733.2|3744.2|3729.7|0
1750689600000|2025-06-23 14:40:00||3731.2||3730.7||3733.2||3730.7|0
1750689900000|2025-06-23 14:45:00||3732.2||3732.2||3732.7||3730.7|0
1750690200000|2025-06-23 14:50:00|3743.7|3732.7|3743.2|3732.7|3743.7|3734.2|3741.7|3731.7|0
1750690500000|2025-06-23 14:55:00|3744.2|3733.7|3744.2|3729.2|3744.2|3734.2|3743.7|3728.7|0
1750690800000|2025-06-23 15:00:00|3743.2|3728.7|3741.2|3731.7|3743.2|3732.2|3738.7|3728.2|0
1750691100000|2025-06-23 15:05:00|3742.2|3733.2|3742.2|3733.2|3743.2|3734.2|3742.2|3732.7|0
1750691400000|2025-06-23 15:10:00|3741.7|3732.7|3741.2|3732.7|3742.2|3732.7|3740.7|3730.7|0
1750691700000|2025-06-23 15:15:00|3742.2|3731.7|3742.2|3731.7|3742.2|3733.2|3741.2|3731.7|0
1750692000000|2025-06-23 15:20:00|3741.7|3732.2|3738.2|3728.7|3741.7|3732.2|3738.2|3728.7|0
1750692300000|2025-06-23 15:25:00|3737.7|3729.7|3738.2|3727.7|3738.2|3729.7|3737.7|3727.7|0
1750692600000|2025-06-23 15:30:00|3740.2|3724.7|3746.2|3713.7|3793.7|3724.7|3740.2|3676.7|0
1750692900000|2025-06-23 15:35:00|3748.2|3714.2|3744.7|3713.7|3748.2|3720.7|3744.2|3675.7|0
1750693200000|2025-06-23 15:40:00|3798.7|3657.7|3795.2|3666.7|3798.7|3710.7|3744.7|3657.7|0
1750693800000|2025-06-23 15:50:00|3795.7|3653.2|3785.7|3662.7|3795.7|3662.7|3785.7|3653.2|0
1750695900000|2025-06-23 16:25:00|3795.7||3795.7||3795.7||3795.7||0
1750744800000|2025-06-24 06:00:00|3795.7|3662.7|3795.7|3662.7|3795.7|3662.7|3795.7|3662.7|0
1750748100000|2025-06-24 06:55:00|3890.7|3713.7|3878.2|3751.7|3890.7|3751.7|3878.2|3713.7|0
1750748400000|2025-06-24 07:00:00|3865.7|3752.2|3820.7|3750.2|3865.7|3792.2|3815.7|3749.7|0
1750748700000|2025-06-24 07:05:00|3819.2|3750.7|3805.2|3790.7|3819.2|3790.7|3804.2|3750.7|0
1750749000000|2025-06-24 07:10:00|3805.7|3789.7|3807.2|3790.7|3807.2|3799.7|3802.2|3786.7|20
1750749300000|2025-06-24 07:15:00|3806.2|3791.2|3810.2|3797.2|3810.2|3797.2|3806.2|3790.2|0
1750749600000|2025-06-24 07:20:00|3810.7|3798.7|3812.7|3800.2|3813.7|3800.7|3810.7|3798.7|0
1750749900000|2025-06-24 07:25:00|3812.2|3798.7|3807.7|3795.7|3812.2|3798.7|3807.7|3795.7|0
1750750200000|2025-06-24 07:30:00|3806.7|3794.2|3806.7|3793.7|3806.7|3794.2|3799.7|3783.7|0
1750750500000|2025-06-24 07:35:00|3806.2|3791.7|3805.7|3794.2|3806.2|3794.2|3803.7|3789.7|0
1750750800000|2025-06-24 07:40:00|3806.7|3795.7|3804.2|3791.2|3807.2|3795.7|3804.2|3791.2|0
1750751100000|2025-06-24 07:45:00|3804.7|3791.7|3808.2|3795.7|3808.2|3795.7|3804.7|3791.7|0
1750751400000|2025-06-24 07:50:00|3808.7|3794.2|3798.7|3786.2|3808.7|3795.7|3796.7|3781.7|0
1750751700000|2025-06-24 07:55:00|3799.2|3786.7|3820.7|3797.7|3820.7|3798.2|3799.2|3786.2|0
1750752000000|2025-06-24 08:00:00|3819.7|3798.2|3802.7|3789.2|3819.7|3803.2|3802.7|3787.7|0
1750752300000|2025-06-24 08:05:00|3801.7|3788.7|3800.7|3789.2|3801.7|3790.7|3800.7|3787.7|0
1750752600000|2025-06-24 08:10:00|3801.2|3789.7|3807.2|3795.2|3810.2|3795.7|3801.2|3783.7|0
1750752900000|2025-06-24 08:15:00|3806.2|3795.7|3806.2|3795.2|3806.2|3795.7|3806.2|3793.7|0
1750753200000|2025-06-24 08:20:00|3807.2|3795.7|3808.7|3798.2|3808.7|3798.2|3807.2|3795.7|0
1750753500000|2025-06-24 08:25:00|3809.2|3796.7|3810.2|3799.7|3810.2|3799.7|3809.2|3796.7|0
1750753800000|2025-06-24 08:30:00|3813.7|3798.2|3809.2|3796.7|3813.7|3798.2|3809.2|3796.7|0
1750754100000|2025-06-24 08:35:00|3808.7||3807.2||3808.7||3807.2||0
1750754400000|2025-06-24 08:40:00|3807.7|3795.2|3807.7|3798.2|3807.7|3798.2|3807.7|3795.2|0
1750754700000|2025-06-24 08:45:00|3808.2||3808.7||3808.7||3808.2||0
1750755000000|2025-06-24 08:50:00|3809.2|3798.7|3810.7|3801.2|3810.7|3801.2|3809.2|3798.7|0
1750755300000|2025-06-24 08:55:00|3811.2|3799.7|3811.2|3801.2|3811.2|3801.2|3811.2|3799.7|0
1750755600000|2025-06-24 09:00:00|3811.7|3802.7|3817.2|3806.7|3817.2|3806.7|3811.7|3802.7|0
1750755900000|2025-06-24 09:05:00|3817.7|3807.2|3816.7|3806.7|3817.7|3808.2|3816.7|3805.2|0
1750756200000|2025-06-24 09:10:00|3813.2|3805.2|3814.7|3805.2|3814.7|3809.2|3813.2|3803.7|4
1750756500000|2025-06-24 09:15:00|3815.7|3806.7|3817.2|3808.2|3817.2|3808.2|3815.7|3806.7|0
1750756800000|2025-06-24 09:20:00|3820.2|3806.7|3818.7|3809.2|3820.2|3809.2|3817.7|3806.7|0
1750757100000|2025-06-24 09:25:00|3819.2|3809.7|3820.2|3809.2|3820.2|3810.7|3819.2|3809.2|0
1750757400000|2025-06-24 09:30:00|3820.7|3809.7|3822.2|3810.7|3822.2|3811.7|3820.7|3809.7|0
1750758000000|2025-06-24 09:40:00|3821.7|3809.2|3818.2|3809.2|3821.7|3809.2|3817.7|3807.7|0
1750758300000|2025-06-24 09:45:00|3818.7||3819.7||3822.2||3818.7||0
1750758600000|2025-06-24 09:50:00|3819.2|3807.7|3818.7|3806.7|3819.2|3807.7|3818.7|3806.7|0
1750758900000|2025-06-24 09:55:00|3819.2|3807.2|3819.2|3809.7|3819.2|3809.7|3819.2|3807.2|0
1750759200000|2025-06-24 10:00:00|3819.7|3810.2|3821.2|3808.2|3822.2|3811.2|3819.7|3808.2|0
1750759500000|2025-06-24 10:05:00|3820.2||3819.7||3820.2||3819.7||0
1750759800000|2025-06-24 10:10:00|3819.2|3808.7|3817.7|3806.7|3819.2|3809.7|3817.7|3806.7|0
1750760100000|2025-06-24 10:15:00||3805.2||3805.2||3805.2||3805.2|0
1750760400000|2025-06-24 10:20:00|3818.2|3805.7|3818.2|3806.7|3818.2|3808.2|3818.2|3805.2|0
1750760700000|2025-06-24 10:25:00|3817.2|3805.2|3816.7|3805.2|3817.2|3805.2|3816.7|3805.2|0
1750761000000|2025-06-24 10:30:00|3816.2|3803.7|3814.7|3802.7|3816.2|3803.7|3814.7|3802.7|0
1750761300000|2025-06-24 10:35:00|3814.2||3813.7||3814.2||3813.7||0
1750761600000|2025-06-24 10:40:00||3801.2||3801.2||3801.2||3801.2|0
1750761900000|2025-06-24 10:45:00||3801.7||3802.7||3802.7||3801.7|0
1750762200000|2025-06-24 10:50:00|3814.7|3803.2|3817.2|3807.2|3817.2|3807.2|3814.7|3803.2|0
1750762500000|2025-06-24 10:55:00|3817.7|3807.7|3819.2|3807.2|3819.2|3809.2|3817.7|3807.2|0
1750762800000|2025-06-24 11:00:00|3818.7|3802.7|3815.7|3805.2|3818.7|3805.2|3815.7|3801.7|0
1750763100000|2025-06-24 11:05:00|3814.7|3803.7|3813.7|3802.2|3814.7|3803.7|3813.7|3802.2|0
1750763400000|2025-06-24 11:10:00|3813.2|3800.7|3810.7|3800.7|3813.2|3800.7|3810.7|3799.2|0
1750763700000|2025-06-24 11:15:00|3811.2|3802.2|3811.2|3799.2|3811.2|3802.2|3811.2|3799.2|0
1750764000000|2025-06-24 11:20:00|3810.2|3797.7|3809.7|3798.7|3810.2|3798.7|3809.7|3797.7|0
1750764300000|2025-06-24 11:25:00|3808.7|3797.7|3810.7|3800.7|3810.7|3800.7|3808.7|3797.7|0
1750764600000|2025-06-24 11:30:00|3809.7|3799.2|3808.7|3797.7|3809.7|3800.7|3808.7|3797.7|0
1750764900000|2025-06-24 11:35:00|3807.7|3796.2|3807.7|3796.2|3807.7|3796.2|3807.7|3796.2|0
1750765200000|2025-06-24 11:40:00|3807.2|3794.7|3805.7|3794.7|3807.2|3794.7|3805.7|3794.7|0
1750765500000|2025-06-24 11:45:00||3795.7||3795.7||3795.7||3795.7|0
1750765800000|2025-06-24 11:50:00|3806.2|3797.2|3806.7|3797.2|3806.7|3797.2|3806.2|3797.2|0
1750766100000|2025-06-24 11:55:00|3807.2|3795.7|3807.2|3795.7|3807.2|3795.7|3807.2|3795.7|0
1750766400000|2025-06-24 12:00:00|3807.7|3796.2|3807.7|3797.2|3807.7|3797.2|3807.7|3796.2|0
1750766700000|2025-06-24 12:05:00|3808.2|3797.7|3811.2|3801.2|3811.2|3801.2|3808.2|3797.7|0
1750767000000|2025-06-24 12:10:00|3812.2|3801.7|3812.2|3801.2|3812.2|3802.7|3812.2|3801.2|0
1750767300000|2025-06-24 12:15:00|3811.7|3799.7|3807.7|3797.2|3811.7|3799.7|3807.7|3797.2|0
1750767900000|2025-06-24 12:25:00|3807.2|3797.7|3812.2|3798.7|3812.2|3798.7|3806.7|3797.7|0
1750768200000|2025-06-24 12:30:00|3811.7|3799.2|3806.7|3794.7|3811.7|3800.7|3806.7|3794.7|0
1750768500000|2025-06-24 12:35:00|3807.2|3795.2|3808.2|3797.7|3808.2|3797.7|3807.2|3794.7|0
1750769100000|2025-06-24 12:45:00|3807.2|3798.2|3805.7|3794.7|3807.2|3798.7|3805.7|3794.7|0
1750769400000|2025-06-24 12:50:00|3805.2|3793.2|3805.7|3795.7|3805.7|3795.7|3804.7|3793.2|0
1750769700000|2025-06-24 12:55:00|3806.2|3796.2|3807.2|3797.2|3807.2|3797.2|3806.2|3796.2|0
1750770000000|2025-06-24 13:00:00|3807.7|3798.7|3805.7|3794.2|3810.7|3800.2|3805.7|3794.2|0
1750770300000|2025-06-24 13:05:00|3804.7|3793.2|3803.7|3793.2|3804.7|3793.2|3803.7|3791.7|0
1750770600000|2025-06-24 13:10:00|3804.7|3794.2|3804.2|3793.2|3806.7|3794.2|3804.2|3793.2|0
1750770900000|2025-06-24 13:15:00|3804.7|3794.7|3806.2|3796.2|3808.2|3797.7|3804.7|3793.2|0
1750771200000|2025-06-24 13:20:00|3805.7|3794.7|3804.2|3793.2|3805.7|3794.7|3804.2|3793.2|0
1750771800000|2025-06-24 13:30:00|3803.7|3791.7|3802.2|3791.7|3803.7|3793.2|3802.2|3790.2|0
1750772100000|2025-06-24 13:35:00|3802.7|3790.2|3803.7|3794.2|3803.7|3794.2|3802.7|3790.2|0
1750772400000|2025-06-24 13:40:00||3792.7||3791.7||3792.7||3791.7|0
1750772700000|2025-06-24 13:45:00|3803.2|3792.7|3804.2|3792.7|3804.2|3793.7|3801.7|3792.7|0
1750773000000|2025-06-24 13:50:00|3803.7|3791.7|3802.2|3791.7|3803.7|3791.7|3802.2|3791.7|0
1750773300000|2025-06-24 13:55:00|3801.7|3790.2|3805.7|3791.7|3805.7|3791.7|3801.2|3790.2|0
1750773600000|2025-06-24 14:00:00|3805.2|3792.2|3802.2|3791.7|3805.2|3792.2|3802.2|3790.2|0
1750773900000|2025-06-24 14:05:00|3801.7|3790.2|3801.2|3791.2|3801.7|3791.2|3801.2|3790.2|0
1750774200000|2025-06-24 14:10:00|3802.2|3792.7|3803.2|3792.7|3803.2|3794.2|3802.2|3792.7|0
1750774500000|2025-06-24 14:15:00|3803.7|3793.2|3809.2|3797.2|3809.7|3797.2|3803.7|3793.2|0
1750774800000|2025-06-24 14:20:00|3809.7|3797.7|3810.2|3800.2|3810.2|3800.2|3809.7|3797.7|0
1750775100000|2025-06-24 14:25:00|3810.7|3801.2|3811.7|3801.2|3811.7|3801.2|3810.7|3801.2|0
1750775400000|2025-06-24 14:30:00|3812.2|3801.7|3814.7|3803.2|3814.7|3803.2|3812.2|3801.7|0
1750775700000|2025-06-24 14:35:00|3815.2|3803.7|3815.7|3805.2|3815.7|3805.2|3815.2|3803.7|0
1750776000000|2025-06-24 14:40:00|3816.2|3805.7|3818.7|3809.2|3818.7|3809.2|3816.2|3805.7|0
1750776300000|2025-06-24 14:45:00|3819.2||3819.2||3819.2||3819.2||0
1750776600000|2025-06-24 14:50:00|3818.7|3807.7|3818.2|3807.7|3818.7|3807.7|3818.2|3807.7|0
1750776900000|2025-06-24 14:55:00|3817.2|3806.7|3816.7|3805.2|3817.2|3806.7|3816.7|3805.2|0
1750777200000|2025-06-24 15:00:00|3817.2|3805.7|3817.7|3807.7|3817.7|3807.7|3816.7|3805.7|0
1750777500000|2025-06-24 15:05:00|3818.2|3808.7|3815.7|3805.2|3819.7|3808.7|3815.7|3805.2|0
1750777800000|2025-06-24 15:10:00|3815.2|3804.2|3812.7|3802.2|3815.2|3804.2|3812.7|3802.2|0
1750778100000|2025-06-24 15:15:00|3813.2||3812.7||3813.2||3812.7||0
1750778400000|2025-06-24 15:20:00|3812.2|3809.2|3812.7|3806.2|3812.7|3809.2|3811.2|3802.2|4
1750778700000|2025-06-24 15:25:00|3813.2|3808.2|3812.7|3802.2|3813.2|3809.2|3811.2|3802.2|4
1750779000000|2025-06-24 15:30:00|3813.2|3800.2|3814.2|3799.2|3816.7|3813.7|3813.2|3749.7|42
1750779300000|2025-06-24 15:35:00|3813.7|3798.2|3814.2|3794.2|3814.2|3798.2|3813.2|3744.2|0
1750779600000|2025-06-24 15:40:00||3793.2||3794.2||3794.2||3744.2|0
1750779900000|2025-06-24 15:45:00||3793.2||3752.7||3794.2||3752.7|0
1750780200000|2025-06-24 15:50:00||3750.7||3750.7||3750.7||3750.7|0
1750780800000|2025-06-24 16:00:00||3751.2||3784.7||3785.7||3751.2|0
1750781100000|2025-06-24 16:05:00|3864.2|3779.2|3821.7|3779.7|3864.2|3785.7|3820.2|3751.7|0
1750781400000|2025-06-24 16:10:00|3822.2|3780.2|3827.7|3782.7|3828.2|3787.2|3821.7|3780.2|0
1750781700000|2025-06-24 16:15:00|3871.2|3783.2|3871.2|3751.2|3871.2|3786.7|3871.2|3751.2|0
1750785600000|2025-06-24 17:20:00|3855.7|3868.7|3856.2|3751.2|3856.7|3868.7|3855.7|3751.2|1
1750785900000|2025-06-24 17:25:00|3856.7||3856.7||3857.2||3855.7||0
1750786200000|2025-06-24 17:30:00|3907.7|3673.7|3865.2|3754.7|3907.7|3754.7|3865.2|3673.7|0
1750786500000|2025-06-24 17:35:00|3865.7||3866.2||3873.2||3865.7||0
1750786800000|2025-06-24 17:40:00|3866.7||3866.7||3867.7||3866.7||0
1750831200000|2025-06-25 06:00:00|3851.7|3800.2|3907.7|3764.7|3907.7|3802.2|3851.7|3764.7|0
1750831800000|2025-06-25 06:10:00||3766.7||3768.7||3768.7||3766.7|0
1750832100000|2025-06-25 06:15:00||3766.7||3766.7||3766.7||3766.7|0
1750834200000|2025-06-25 06:50:00|3907.2|3767.2|3907.2|3766.7|3907.2|3768.2|3907.2|3762.7|0
1750834500000|2025-06-25 06:55:00|3907.7|3761.2|3863.7|3809.7|3907.7|3813.2|3863.7|3758.7|0
1750834800000|2025-06-25 07:00:00|3863.2|3807.7|3823.7|3812.7|3863.2|3812.7|3823.2|3762.2|0
1750835100000|2025-06-25 07:05:00|3822.7|3811.2|3817.7|3805.2|3822.7|3811.2|3817.7|3803.2|0
1750835400000|2025-06-25 07:10:00|3818.2|3804.7|3820.7|3810.7|3820.7|3810.7|3818.2|3804.7|0
1750835700000|2025-06-25 07:15:00||3809.2||3809.2||3809.2||3809.2|0
1750836000000|2025-06-25 07:20:00|3821.7|3810.2|3823.2|3813.7|3823.2|3813.7|3821.7|3810.2|0
1750836300000|2025-06-25 07:25:00|3824.2|3814.7|3825.2|3816.7|3825.2|3816.7|3824.2|3813.7|0
1750836600000|2025-06-25 07:30:00|3825.7|3815.2|3826.2|3815.2|3826.2|3815.2|3825.7|3815.2|0
1750836900000|2025-06-25 07:35:00|3824.7|3816.2|3824.2|3813.7|3824.7|3816.7|3824.2|3813.7|0
1750837200000|2025-06-25 07:40:00|3824.7|3814.7|3824.7|3813.7|3824.7|3815.2|3824.7|3813.7|0
1750837500000|2025-06-25 07:45:00|3823.7|3812.2|3823.2|3813.7|3823.7|3814.7|3823.2|3812.2|0
1750837800000|2025-06-25 07:50:00|3823.7|3814.7|3824.7|3817.2|3824.7|3817.2|3823.7|3814.7|0
1750838100000|2025-06-25 07:55:00|3827.7|3816.2|3827.7|3817.2|3827.7|3817.2|3827.7|3816.2|0
1750838400000|2025-06-25 08:00:00|3827.2|3817.7|3827.2|3818.2|3827.2|3819.2|3827.2|3817.7|0
1750838700000|2025-06-25 08:05:00|3826.2|3818.7|3826.2|3816.2|3826.2|3819.2|3826.2|3816.2|0
1750839000000|2025-06-25 08:10:00||3817.7||3818.2||3818.7||3816.2|0
1750839300000|2025-06-25 08:15:00|3826.7|3818.7|3827.7|3819.7|3827.7|3819.7|3826.7|3818.2|0
1750839600000|2025-06-25 08:20:00|3824.7|3818.2|3824.7|3816.7|3824.7|3822.7|3824.7|3816.7|0
1750839900000|2025-06-25 08:25:00|3825.2||3826.2||3826.2||3825.2||0
1750840200000|2025-06-25 08:30:00|3825.7|3815.7|3823.2|3811.7|3825.7|3815.7|3823.2|3811.7|0
1750840500000|2025-06-25 08:35:00|3822.7|3812.2|3821.2|3811.7|3822.7|3812.7|3821.2|3811.7|0
1750840800000|2025-06-25 08:40:00|3822.2||3822.2||3822.2||3822.2||0
1750841700000|2025-06-25 08:55:00|3822.7|3812.2|3822.7|3812.7|3822.7|3812.7|3822.7|3812.2|0
1750842000000|2025-06-25 09:00:00|3821.7|3811.7|3821.2|3810.2|3821.7|3811.7|3821.2|3810.2|0
1750842300000|2025-06-25 09:05:00|3820.7||3820.2||3820.7||3820.2||0
1750843200000|2025-06-25 09:20:00|3819.7||3820.2||3820.2||3819.2||0
1750844100000|2025-06-25 09:35:00|3819.7|3808.7|3819.2|3808.7|3819.7|3808.7|3819.2|3808.7|0
1750844400000|2025-06-25 09:40:00|3818.7|3807.2|3818.2|3807.2|3818.7|3807.2|3818.2|3807.2|0
1750844700000|2025-06-25 09:45:00|3817.7|3805.7|3815.2|3805.7|3817.7|3806.7|3815.2|3805.7|0
1750845000000|2025-06-25 09:50:00|3814.7|3806.7|3814.2|3804.2|3814.7|3806.7|3814.2|3804.2|0
1750845300000|2025-06-25 09:55:00|3813.7|3802.7|3811.2|3802.7|3813.7|3802.7|3811.2|3801.7|0
1750845600000|2025-06-25 10:00:00||3801.7||3801.7||3801.7||3801.7|0
1750845900000|2025-06-25 10:05:00|3810.7|3802.7|3809.2|3799.7|3810.7|3802.7|3809.2|3799.7|0
1750846200000|2025-06-25 10:10:00|3808.7|3798.7|3806.2|3797.7|3808.7|3798.7|3806.2|3797.7|0
1750846500000|2025-06-25 10:15:00|3805.7|3796.7|3805.2|3796.7|3805.7|3796.7|3805.2|3795.7|0
1750846800000|2025-06-25 10:20:00||3795.7||3795.7||3795.7||3795.7|0
1750847100000|2025-06-25 10:25:00|3804.7|3794.7|3804.2|3795.7|3804.7|3795.7|3804.2|3794.7|0
1750847400000|2025-06-25 10:30:00|3804.7||3806.2||3806.2||3804.7||0
1750847700000|2025-06-25 10:35:00|3806.7|3796.7|3807.2|3796.7|3807.2|3796.7|3806.7|3796.7|0
1750848000000|2025-06-25 10:40:00|3806.7||3806.2||3806.7||3806.2||0
1750848300000|2025-06-25 10:45:00|3805.7|3795.7|3805.2|3795.7|3805.7|3795.7|3805.2|3795.7|0
1750848600000|2025-06-25 10:50:00|3804.7|3794.7|3802.2|3792.7|3804.7|3794.7|3802.2|3792.7|0
1750848900000|2025-06-25 10:55:00||3791.7||3792.7||3792.7||3791.7|0
1750849200000|2025-06-25 11:00:00|3802.7|3787.7|3800.7|3789.2|3802.7|3789.2|3800.7|3783.7|0
1750849500000|2025-06-25 11:05:00|3800.2|3787.7|3798.7|3787.7|3800.2|3787.7|3798.7|3787.7|0
1750849800000|2025-06-25 11:10:00|3798.2||3798.2||3798.2||3797.7||0
1750850100000|2025-06-25 11:15:00|3799.7|3788.7|3797.7|3787.7|3799.7|3788.7|3797.7|3787.7|0
1750850700000|2025-06-25 11:25:00|3798.2|3788.7|3799.7|3789.7|3799.7|3789.7|3798.2|3788.7|0
1750851000000|2025-06-25 11:30:00|3800.2|3790.2|3801.2|3790.7|3801.2|3790.7|3800.2|3790.2|0
1750851300000|2025-06-25 11:35:00|3801.7||3801.7||3801.7||3801.7||0
1750851600000|2025-06-25 11:40:00|3801.2|3789.7|3799.7|3789.7|3801.2|3789.7|3799.7|3789.7|0
1750852200000|2025-06-25 11:50:00|3800.2|3790.2|3802.7|3792.7|3802.7|3792.7|3800.2|3790.2|0
1750852500000|2025-06-25 11:55:00|3803.2|3793.2|3804.2|3793.7|3804.2|3793.7|3803.2|3793.2|0
1750852800000|2025-06-25 12:00:00|3804.7||3804.7||3804.7||3804.7||0
1750853100000|2025-06-25 12:05:00|3803.2||3803.2||3803.2||3803.2||0
1750854000000|2025-06-25 12:20:00|3802.2|3792.7|3801.2|3791.7|3802.2|3792.7|3801.2|3791.7|0
1750854300000|2025-06-25 12:25:00|3801.7||3801.7||3801.7||3801.7||0
1750854600000|2025-06-25 12:30:00|3802.7||3801.2||3803.7||3801.2||0
1750854900000|2025-06-25 12:35:00|3800.7|3790.7|3800.2|3790.7|3800.7|3790.7|3800.2|3790.7|0
1750855200000|2025-06-25 12:40:00|3800.7||3800.7||3800.7||3800.7||0
1750855800000|2025-06-25 12:50:00|3801.2||3801.2||3801.2||3801.2||0
1750856400000|2025-06-25 13:00:00|3801.7|3791.2|3801.7|3791.7|3801.7|3791.7|3801.7|3791.2|0
1750856700000|2025-06-25 13:05:00|3800.2|3790.7|3797.2|3786.2|3800.2|3790.7|3797.2|3786.2|0
1750857000000|2025-06-25 13:10:00||3787.2||3787.2||3787.2||3787.2|0
1750857300000|2025-06-25 13:15:00|3797.7|3787.7|3799.2|3788.2|3799.2|3788.2|3797.7|3787.7|0
1750857600000|2025-06-25 13:20:00|3798.7||3798.2||3798.7||3798.2||0
1750857900000|2025-06-25 13:25:00|3797.2|3787.2|3796.2|3787.2|3797.2|3787.2|3796.2|3787.2|0
1750858200000|2025-06-25 13:30:00|3795.7|3786.2|3793.2|3783.7|3795.7|3786.2|3793.2|3782.7|0
1750858500000|2025-06-25 13:35:00|3793.7|3782.7|3792.7|3782.7|3793.7|3782.7|3792.7|3782.7|0
1750858800000|2025-06-25 13:40:00|3794.2|3783.7|3794.2|3783.7|3794.2|3783.7|3794.2|3782.7|0
1750859100000|2025-06-25 13:45:00|3793.7|3782.7|3791.2|3782.2|3793.7|3782.7|3791.2|3782.2|0
1750859400000|2025-06-25 13:50:00|3790.2|3781.7|3792.7|3781.7|3792.7|3781.7|3789.7|3780.7|0
1750859700000|2025-06-25 13:55:00|3793.2|3782.2|3795.7|3782.7|3795.7|3782.7|3793.2|3782.2|0
1750860000000|2025-06-25 14:00:00|3795.2|3781.7|3791.2|3781.7|3795.2|3781.7|3791.2|3780.7|0
1750860300000|2025-06-25 14:05:00|3791.7|3782.7|3792.7|3782.7|3792.7|3782.7|3791.7|3782.7|0
1750860600000|2025-06-25 14:10:00|3791.7|3781.7|3790.7|3781.7|3791.7|3781.7|3790.7|3781.7|0
1750860900000|2025-06-25 14:15:00|3791.2||3792.2||3792.2||3791.2||0
1750861200000|2025-06-25 14:20:00|3791.2||3791.2||3791.2||3791.2||0
1750861500000|2025-06-25 14:25:00|3790.7|3780.7|3785.2|3774.7|3790.7|3780.7|3784.7|3774.7|0
1750861800000|2025-06-25 14:30:00|3784.7|3773.7|3780.7|3770.7|3784.7|3773.7|3780.7|3770.7|0
1750862100000|2025-06-25 14:35:00|3781.2|3771.7|3783.7|3773.7|3783.7|3773.7|3781.2|3771.7|0
1750862400000|2025-06-25 14:40:00|3783.2||3782.7||3783.2||3782.7||0
1750862700000|2025-06-25 14:45:00|3783.7|3770.7|3782.7|3771.2|3783.7|3771.2|3782.7|3768.7|0
1750863000000|2025-06-25 14:50:00|3781.7|3770.2|3780.2|3770.2|3781.7|3771.2|3780.2|3770.2|0
1750863300000|2025-06-25 14:55:00|3779.7|3771.2|3779.2|3770.2|3779.7|3771.2|3779.2|3770.2|0
1750863600000|2025-06-25 15:00:00|3780.7|3769.2|3777.2|3768.2|3780.7|3769.2|3777.2|3767.2|0
1750863900000|2025-06-25 15:05:00|3776.7|3767.2|3777.2|3768.2|3777.2|3768.2|3776.2|3767.2|0
1750864200000|2025-06-25 15:10:00|3777.7|3768.7|3780.7|3770.2|3781.7|3770.2|3777.7|3768.7|0
1750864500000|2025-06-25 15:15:00|3782.7|3770.7|3784.2|3773.2|3785.2|3773.2|3782.7|3770.7|1
1750864800000|2025-06-25 15:20:00|3784.7|3774.2|3786.2|3774.2|3786.7|3774.2|3784.7|3774.2|0
1750865100000|2025-06-25 15:25:00|3786.7|3774.7|3786.2|3775.2|3788.7|3775.2|3786.2|3774.7|0
1750865400000|2025-06-25 15:30:00|3787.2|3772.7|3792.2|3757.7|3838.7|3772.7|3787.2|3726.7|0
1750865700000|2025-06-25 15:35:00|3791.7|3758.2|3839.2|3752.2|3839.2|3763.7|3788.2|3720.7|0
1750866300000|2025-06-25 15:45:00|3907.7|3705.2|3791.2|3715.2|3907.7|3715.2|3791.2|3705.2|0
1750917600000|2025-06-26 06:00:00|3907.7|3800.2|3907.7|3800.2|3907.7|3800.2|3907.7|3800.2|0
1750920000000|2025-06-26 06:40:00|3857.2|3707.2|3857.2|3707.2|3857.2|3707.2|3857.2|3707.2|0
1750920600000|2025-06-26 06:50:00|3863.2|3701.2|3894.2|3685.7|3907.2|3701.2|3863.2|3669.2|0
1750920900000|2025-06-26 06:55:00|3881.2|3698.7|3833.7|3758.2|3907.7|3758.2|3833.7|3698.7|0
1750921200000|2025-06-26 07:00:00|3832.7|3759.2|3812.7|3800.7|3869.7|3801.2|3811.2|3759.2|0
1750921500000|2025-06-26 07:05:00|3813.2|3801.2|3813.2|3800.2|3813.2|3801.7|3812.2|3796.7|0
1750921800000|2025-06-26 07:10:00|3813.7|3800.7|3813.7|3801.7|3814.7|3803.2|3813.7|3800.2|0
1750922100000|2025-06-26 07:15:00|3813.2|3800.2|3819.7|3809.2|3819.7|3809.2|3812.7|3800.2|0
1750922400000|2025-06-26 07:20:00|3820.2|3807.7|3820.7|3807.7|3822.2|3808.2|3810.7|3806.2|12
1750922700000|2025-06-26 07:25:00|3819.7|3806.2|3816.7|3804.7|3819.7|3806.2|3816.7|3804.7|0
1750923000000|2025-06-26 07:30:00|3815.7|3806.2|3812.7|3801.7|3815.7|3806.2|3812.7|3801.7|0
1750923300000|2025-06-26 07:35:00|3811.7|3800.2|3807.7|3796.7|3811.7|3800.2|3807.7|3796.7|0
1750923600000|2025-06-26 07:40:00|3808.2|3798.2|3810.2|3799.7|3810.2|3799.7|3808.2|3798.2|0
1750923900000|2025-06-26 07:45:00|3810.7|3800.2|3815.7|3805.7|3815.7|3805.7|3810.7|3799.7|0
1750924200000|2025-06-26 07:50:00|3816.2|3804.2|3814.7|3802.7|3816.2|3804.2|3814.7|3802.7|0
1750924500000|2025-06-26 07:55:00|3813.7|3803.2|3813.2|3801.2|3813.7|3804.2|3813.2|3801.2|0
1750924800000|2025-06-26 08:00:00||3801.7||3803.7||3803.7||3801.7|0
1750925100000|2025-06-26 08:05:00|3813.7||3814.2||3814.2||3813.7||0
1750925400000|2025-06-26 08:10:00|3813.7|3802.2|3812.2|3801.2|3813.7|3802.2|3812.2|3801.2|0
1750925700000|2025-06-26 08:15:00||3801.7||3802.2||3802.2||3801.7|0
1750926000000|2025-06-26 08:20:00|3812.7|3802.7|3814.2|3803.7|3814.2|3803.7|3812.7|3802.7|0
1750926300000|2025-06-26 08:25:00|3814.7||3814.7||3814.7||3814.7||0
1750926600000|2025-06-26 08:30:00|3813.7||3813.2||3813.7||3813.2||0
1750926900000|2025-06-26 08:35:00|3813.7|3804.2|3815.2|3804.7|3815.2|3804.7|3813.7|3804.2|0
1750927500000|2025-06-26 08:45:00|3815.7|3806.2|3816.2|3806.2|3816.2|3806.2|3815.7|3806.2|0
1750927800000|2025-06-26 08:50:00|3816.7|3807.2|3816.7|3806.2|3818.7|3808.2|3816.7|3806.2|0
1750928100000|2025-06-26 08:55:00|3817.2||3818.7||3819.2||3817.2||0
1750928400000|2025-06-26 09:00:00|3818.2|3807.7|3817.7|3807.7|3818.2|3807.7|3817.7|3807.7|0
1750928700000|2025-06-26 09:05:00|3816.7|3806.2|3816.7|3806.2|3816.7|3806.2|3816.7|3806.2|0
1750929000000|2025-06-26 09:10:00|3816.2|3804.7|3815.7|3804.7|3816.2|3804.7|3815.7|3804.7|0
1750929300000|2025-06-26 09:15:00|3816.2|3805.2|3816.7|3806.7|3816.7|3806.7|3816.2|3805.2|0
1750929600000|2025-06-26 09:20:00|3817.2||3817.2||3817.2||3817.2||0
1750929900000|2025-06-26 09:25:00|3816.2|3805.7|3814.7|3804.7|3816.2|3805.7|3814.7|3804.7|0
1750930200000|2025-06-26 09:30:00|3814.2|3803.7|3813.2|3803.2|3814.2|3803.7|3811.7|3799.7|0
1750930500000|2025-06-26 09:35:00|3813.7||3813.7||3813.7||3813.7||0
1750931400000|2025-06-26 09:50:00|3814.2|3803.7|3814.2|3804.2|3814.2|3804.2|3814.2|3803.7|0
1750931700000|2025-06-26 09:55:00|3814.7||3814.7||3814.7||3814.7||0
1750932000000|2025-06-26 10:00:00|3815.7|3804.7|3814.7|3804.2|3815.7|3805.2|3814.7|3804.2|0
1750932600000|2025-06-26 10:10:00|3815.2|3804.7|3815.7|3805.2|3815.7|3805.2|3815.2|3804.7|0
1750932900000|2025-06-26 10:15:00|3815.2||3814.7||3815.2||3814.7||0
1750933200000|2025-06-26 10:20:00|3813.7|3804.2|3813.7|3804.2|3813.7|3804.2|3813.7|3804.2|0
1750934100000|2025-06-26 10:35:00|3813.2|3803.2|3811.7|3801.7|3813.2|3803.2|3811.7|3801.7|0
1750934400000|2025-06-26 10:40:00|3810.7|3800.7|3807.7|3797.7|3810.7|3800.7|3807.7|3796.7|0
1750935000000|2025-06-26 10:50:00|3806.7|3796.7|3804.7|3793.7|3806.7|3796.7|3804.7|3793.7|0
1750935300000|2025-06-26 10:55:00|3805.2|3794.7|3805.7|3795.7|3805.7|3795.7|3805.2|3794.7|0
1750935600000|2025-06-26 11:00:00|3806.2|3793.7|3806.2|3795.7|3808.2|3795.7|3806.2|3791.7|0
1750936200000|2025-06-26 11:10:00|3806.7|3796.7|3808.2|3798.7|3808.2|3798.7|3806.7|3796.7|0
1750936500000|2025-06-26 11:15:00|3808.7|3799.2|3809.7|3799.7|3809.7|3799.7|3808.7|3799.2|0
1750937100000|2025-06-26 11:25:00|3808.7|3798.7|3807.2|3797.7|3808.7|3798.7|3807.2|3797.7|0
1750937400000|2025-06-26 11:30:00|3806.7|3796.7|3803.2|3793.7|3806.7|3796.7|3803.2|3792.7|0
1750937700000|2025-06-26 11:35:00|3803.7||3803.7||3803.7||3803.7||0
1750938000000|2025-06-26 11:40:00|3802.7|3792.7|3802.7|3793.7|3802.7|3793.7|3802.7|3792.7|0
1750938600000|2025-06-26 11:50:00|3803.2|3794.2|3804.2|3794.7|3804.2|3794.7|3803.2|3794.2|0
1750938900000|2025-06-26 11:55:00|3804.7|3795.7|3805.7|3795.7|3805.7|3795.7|3804.7|3795.7|0
1750940100000|2025-06-26 12:15:00||3794.7||3794.7||3794.7||3794.7|0
1750940400000|2025-06-26 12:20:00|3804.7|3793.7|3802.7|3793.7|3804.7|3793.7|3802.7|3793.7|0
1750940700000|2025-06-26 12:25:00|3803.2|3792.7|3807.7|3794.7|3807.7|3794.7|3803.2|3792.7|0
1750941000000|2025-06-26 12:30:00|3807.2|3793.7|3796.7|3785.7|3807.2|3793.7|3796.7|3785.7|0
1750941300000|2025-06-26 12:35:00|3797.2|3787.2|3799.2|3789.2|3799.2|3789.2|3797.2|3785.7|0
1750941600000|2025-06-26 12:40:00|3799.7|3789.7|3798.7|3789.2|3800.2|3790.2|3798.7|3789.2|0
1750942200000|2025-06-26 12:50:00|3797.7|3787.7|3795.7|3785.7|3797.7|3787.7|3795.7|3785.7|0
1750942500000|2025-06-26 12:55:00|3796.2|3786.7|3796.7|3786.7|3796.7|3786.7|3796.2|3786.7|0
1750942800000|2025-06-26 13:00:00|3796.2|3785.7|3794.2|3783.2|3796.2|3785.7|3793.7|3782.2|0
1750943100000|2025-06-26 13:05:00|3794.7|3784.2|3795.2|3785.2|3795.2|3785.2|3794.7|3784.2|0
1750943400000|2025-06-26 13:10:00|3795.7|3785.7|3796.2|3786.2|3796.2|3786.2|3795.7|3785.7|0
1750943700000|2025-06-26 13:15:00|3796.7|3786.7|3797.7|3787.2|3797.7|3787.2|3796.7|3786.7|0
1750944600000|2025-06-26 13:30:00|3796.7|3786.2|3794.7|3784.2|3796.7|3786.2|3794.7|3784.2|0
1750944900000|2025-06-26 13:35:00|3795.2|3785.2|3794.2|3784.2|3796.2|3786.7|3794.2|3784.2|0
1750945200000|2025-06-26 13:40:00|3793.2|3783.2|3790.2|3782.2|3793.2|3783.2|3790.2|3781.2|0
1750945500000|2025-06-26 13:45:00|3790.7|3781.2|3786.7|3777.2|3791.7|3781.2|3786.7|3776.2|0
1750945800000|2025-06-26 13:50:00|3787.2|3777.7|3789.7|3780.2|3789.7|3780.2|3787.2|3777.7|0
1750946100000|2025-06-26 13:55:00|3790.2|3781.2|3799.2|3786.2|3799.2|3786.2|3790.2|3781.2|0
1750946400000|2025-06-26 14:00:00|3800.2|3787.7|3799.7|3789.2|3801.2|3789.2|3799.2|3787.7|0
1750946700000|2025-06-26 14:05:00|3800.2|3790.2|3800.2|3790.2|3800.2|3790.2|3800.2|3790.2|0
1750947300000|2025-06-26 14:15:00|3801.2|3790.7|3803.7|3793.2|3803.7|3793.2|3801.2|3790.7|0
1750947600000|2025-06-26 14:20:00|3804.2|3794.2|3805.2|3795.2|3805.2|3795.2|3804.2|3794.2|0
1750947900000|2025-06-26 14:25:00|3805.7|3796.2|3808.2|3796.2|3808.2|3796.2|3805.7|3796.2|0
1750948200000|2025-06-26 14:30:00|3807.7|3797.7|3809.2|3798.7|3809.2|3798.7|3806.7|3797.7|0
1750948500000|2025-06-26 14:35:00|3809.7|3799.7|3809.7|3799.7|3809.7|3799.7|3809.7|3799.7|0
1750948800000|2025-06-26 14:40:00|3810.2|3800.2|3811.2|3800.7|3811.2|3800.7|3810.2|3800.2|0
1750949100000|2025-06-26 14:45:00|3811.7|3801.2|3812.2|3801.7|3812.2|3801.7|3811.7|3801.2|0
1750949700000|2025-06-26 14:55:00|3811.7|3800.7|3809.2|3799.7|3811.7|3800.7|3809.2|3799.7|0
1750950000000|2025-06-26 15:00:00|3809.7|3798.7|3808.2|3798.7|3809.7|3798.7|3808.2|3797.7|0
1750950300000|2025-06-26 15:05:00|3808.7|3799.2|3813.2|3802.7|3813.2|3802.7|3808.7|3799.2|0
1750950600000|2025-06-26 15:10:00|3812.2||3811.2||3812.2||3811.2||0
1750950900000|2025-06-26 15:15:00|3811.7||3811.7||3811.7||3811.2||0
1750951200000|2025-06-26 15:20:00|3812.2|3804.7|3811.2|3804.7|3812.7|3804.7|3810.7|3804.7|0
1750951500000|2025-06-26 15:25:00|3812.7||3810.7||3812.7||3810.2||0
1750951800000|2025-06-26 15:30:00|3811.2||3820.7||3863.7||3809.2||0
1750952100000|2025-06-26 15:35:00|3820.2||3860.2||3878.7||3818.2||0
1750952400000|2025-06-26 15:40:00|3859.7||3824.7||3859.7||3823.2||0
1750952700000|2025-06-26 15:45:00|3830.7||3830.2||3831.2||3824.7||0
1750953000000|2025-06-26 15:50:00|3829.7||3832.2||3880.2||3826.2||0
1750953300000|2025-06-26 15:55:00|3831.7||3827.2||3832.2||3826.2||0
1750953600000|2025-06-26 16:00:00|3831.2|3805.2|3830.2|3805.2|3831.2|3805.2|3827.2|3805.2|0
1750953900000|2025-06-26 16:05:00|3829.7||3829.2||3831.2||3828.2||0
1750954200000|2025-06-26 16:10:00|3831.2|3804.7|3828.2|3804.7|3831.2|3804.7|3827.2|3804.7|0
1750954500000|2025-06-26 16:15:00|3831.2||3828.2||3831.2||3827.7||0
1750954800000|2025-06-26 16:20:00|3831.2||3831.7||3831.7||3828.2||0
1750957800000|2025-06-26 17:10:00||3805.2||3805.2||3805.2||3805.2|0
1750965900000|2025-06-26 19:25:00|3832.2||3832.2||3832.2||3832.2||0
1750966500000|2025-06-26 19:35:00|3831.7||3831.7||3831.7||3831.7||0
1750967400000|2025-06-26 19:50:00|3832.2||3832.2||3832.2||3832.2||0
1750967700000|2025-06-26 19:55:00|3907.7|3804.7|3907.7|3804.7|3907.7|3804.7|3907.7|3804.7|0
1751004000000|2025-06-27 06:00:00|3907.7|3802.7|3907.7|3776.7|3907.7|3802.7|3861.7|3772.2|0
1751007000000|2025-06-27 06:50:00|3907.2|3741.7|3907.2|3741.7|3907.2|3741.7|3907.2|3741.7|0
1751007300000|2025-06-27 06:55:00|3907.7|3754.7|3892.2|3788.7|3907.7|3788.7|3892.2|3754.7|0
1751007600000|2025-06-27 07:00:00|3891.7|3789.7|3889.2|3789.2|3892.7|3807.7|3869.7|3787.2|0
1751007900000|2025-06-27 07:05:00|3886.7|3790.7|3833.7|3821.2|3886.7|3827.2|3833.7|3790.7|0
1751008200000|2025-06-27 07:10:00|3834.2|3821.7|3836.7|3825.7|3836.7|3825.7|3834.2|3821.7|0
1751008500000|2025-06-27 07:15:00|3837.2|3824.2|3837.2|3825.7|3837.2|3825.7|3837.2|3824.2|0
1751008800000|2025-06-27 07:20:00|3837.7|3826.2|3840.7|3828.7|3840.7|3830.2|3837.7|3825.7|0
1751009100000|2025-06-27 07:25:00|3839.7|3827.2|3838.7|3827.2|3839.7|3828.7|3838.7|3827.2|0
1751009400000|2025-06-27 07:30:00|3840.2|3822.2|3838.7|3825.2|3840.7|3825.2|3838.2|3821.2|0
1751009700000|2025-06-27 07:35:00|3838.2|3825.7|3836.2|3823.7|3838.2|3826.7|3836.2|3823.7|0
1751010000000|2025-06-27 07:40:00|3835.7|3822.2|3833.7|3822.2|3835.7|3822.2|3833.2|3822.2|0
1751010300000|2025-06-27 07:45:00|3832.7|3823.7|3835.2|3825.2|3835.2|3825.2|3832.7|3823.7|0
1751010600000|2025-06-27 07:50:00|3835.7|3826.7|3836.7|3825.2|3836.7|3826.7|3835.7|3825.2|0
1751010900000|2025-06-27 07:55:00||3826.7||3826.7||3826.7||3826.7|0
1751011200000|2025-06-27 08:00:00|3837.2|3825.2|3837.2|3826.7|3837.2|3826.7|3837.2|3825.2|0
1751011500000|2025-06-27 08:05:00||3825.2||3826.7||3826.7||3825.2|0
1751011800000|2025-06-27 08:10:00|3837.7|3827.2|3841.7|3831.2|3841.7|3831.2|3837.7|3827.2|0
1751012400000|2025-06-27 08:20:00|3840.7|3829.7|3838.7|3828.2|3840.7|3829.7|3838.7|3828.2|0
1751012700000|2025-06-27 08:25:00|3837.7|3826.7|3835.7|3826.7|3837.7|3826.7|3835.7|3826.7|0
1751013000000|2025-06-27 08:30:00|3834.7|3825.2|3832.7|3821.7|3834.7|3825.2|3832.7|3821.7|0
1751013300000|2025-06-27 08:35:00|3831.7|3821.2|3831.7|3822.2|3831.7|3822.2|3831.7|3820.7|0
1751013600000|2025-06-27 08:40:00|3830.7|3820.7|3830.7|3819.7|3830.7|3821.7|3830.7|3819.7|0
1751013900000|2025-06-27 08:45:00|3829.7|3819.2|3829.7|3819.7|3829.7|3819.7|3829.7|3818.7|0
1751014200000|2025-06-27 08:50:00|3828.7|3818.7|3828.7|3819.2|3828.7|3819.2|3828.7|3818.2|0
1751014500000|2025-06-27 08:55:00|3829.2|3820.7|3834.2|3823.7|3834.2|3823.7|3829.2|3820.7|0
1751014800000|2025-06-27 09:00:00|3834.7|3825.2|3829.2|3818.2|3835.2|3825.2|3829.2|3818.2|0
1751015100000|2025-06-27 09:05:00|3828.7|3817.2|3825.2|3815.2|3828.7|3817.2|3825.2|3814.2|0
1751015400000|2025-06-27 09:10:00||3814.2||3815.2||3815.2||3814.2|0
1751015700000|2025-06-27 09:15:00|3825.7||3825.7||3825.7||3825.7||0
1751016000000|2025-06-27 09:20:00|3826.2|3815.7|3826.2|3815.2|3826.2|3816.7|3826.2|3815.2|0
1751016300000|2025-06-27 09:25:00||3816.2||3816.2||3816.2||3816.2|0
1751016600000|2025-06-27 09:30:00|3827.2|3816.7|3827.2|3817.2|3827.2|3817.2|3827.2|3816.7|0
1751016900000|2025-06-27 09:35:00|3827.7|3818.2|3828.7|3818.2|3828.7|3818.2|3827.7|3818.2|0
1751017200000|2025-06-27 09:40:00|3829.2||3829.2||3829.2||3829.2||0
1751017500000|2025-06-27 09:45:00|3828.2|3817.2|3827.2|3817.2|3828.2|3817.2|3827.2|3817.2|0
1751017800000|2025-06-27 09:50:00|3826.7|3816.2|3826.2|3816.2|3826.7|3816.2|3826.2|3816.2|0
1751018100000|2025-06-27 09:55:00|3825.7|3815.2|3825.2|3815.2|3825.7|3815.2|3825.2|3815.2|0
1751018400000|2025-06-27 10:00:00|3824.2|3814.2|3824.2|3814.2|3824.2|3814.2|3824.2|3812.7|0
1751018700000|2025-06-27 10:05:00|3823.7|3812.7|3823.2|3813.7|3823.7|3813.7|3823.2|3812.7|0
1751019000000|2025-06-27 10:10:00|3822.2|3812.7|3822.2|3811.2|3822.2|3812.7|3822.2|3811.2|0
1751019300000|2025-06-27 10:15:00|3821.2||3821.2||3821.2||3821.2||0
1751019600000|2025-06-27 10:20:00||3812.2||3812.2||3812.2||3812.2|0
1751019900000|2025-06-27 10:25:00||3811.2||3810.7||3811.2||3809.7|0
1751022000000|2025-06-27 11:00:00|3822.2|3807.7|3825.2|3812.2|3825.2|3812.2|3822.2|3806.7|0
1751022300000|2025-06-27 11:05:00|3824.7||3822.2||3824.7||3822.2||0
1751022600000|2025-06-27 11:10:00|3821.7|3810.7|3821.2|3810.7|3821.7|3810.7|3821.2|3810.7|0
1751023500000|2025-06-27 11:25:00|3820.2||3820.2||3820.2||3820.2||0
1751023800000|2025-06-27 11:30:00|3820.7||3822.2||3822.2||3820.2||0
1751024100000|2025-06-27 11:35:00|3821.7||3820.7||3822.2||3820.7||0
1751024400000|2025-06-27 11:40:00|3821.7||3821.7||3821.7||3821.7||0
1751025300000|2025-06-27 11:55:00|3824.2|3811.2|3823.7|3811.7|3824.2|3811.7|3823.7|3811.2|0
1751025600000|2025-06-27 12:00:00|3822.7||3821.7||3822.7||3821.7||0
1751025900000|2025-06-27 12:05:00|3820.7|3810.7|3820.7|3810.7|3820.7|3810.7|3820.7|3810.7|0
1751026800000|2025-06-27 12:20:00|3821.2|3811.2|3823.2|3812.7|3823.2|3812.7|3821.2|3811.2|0
1751027100000|2025-06-27 12:25:00|3823.7|3813.7|3829.2|3814.7|3829.2|3814.7|3823.7|3813.7|0
1751027400000|2025-06-27 12:30:00|3828.7|3813.7|3823.7|3813.7|3828.7|3813.7|3823.7|3813.7|0
1751027700000|2025-06-27 12:35:00|3822.7|3812.7|3821.7|3811.7|3822.7|3812.7|3821.7|3811.7|0
1751028000000|2025-06-27 12:40:00|||||||||1
1751028600000|2025-06-27 12:50:00|3820.7|3810.7|3820.7|3810.7|3820.7|3810.7|3820.7|3810.7|0
1751029800000|2025-06-27 13:10:00|3821.2|3811.2|3821.7|3811.7|3821.7|3811.7|3821.2|3811.2|0
1751030100000|2025-06-27 13:15:00|3822.7|3812.2|3823.2|3813.7|3823.2|3813.7|3822.7|3812.2|0
1751030400000|2025-06-27 13:20:00|3823.7||3823.7||3823.7||3823.7||0
1751031000000|2025-06-27 13:30:00|3822.7|3812.7|3817.7|3808.7|3822.7|3812.7|3817.7|3807.7|0
1751031300000|2025-06-27 13:35:00|3818.2|3809.2|3821.2|3811.2|3821.2|3811.2|3818.2|3809.2|0
1751031600000|2025-06-27 13:40:00|3821.7|3811.7|3822.7|3812.2|3822.7|3812.2|3821.7|3811.7|0
1751032200000|2025-06-27 13:50:00|3823.2|3812.7|3823.7|3814.2|3823.7|3814.2|3823.2|3812.7|0
1751032500000|2025-06-27 13:55:00|3824.2||3829.2||3829.2||3824.2||0
1751032800000|2025-06-27 14:00:00|3830.7|3815.7|3827.7|3816.7|3830.7|3816.7|3827.7|3815.7|0
1751033100000|2025-06-27 14:05:00|3826.7||3827.2||3827.2||3826.7||0
1751033400000|2025-06-27 14:10:00|3827.7|3817.2|3826.2|3816.7|3828.2|3818.2|3826.2|3816.7|0
1751033700000|2025-06-27 14:15:00|3825.2|3815.7|3825.2|3815.7|3825.2|3815.7|3825.2|3815.7|0
1751034000000|2025-06-27 14:20:00|3825.7|3817.2|3825.2|3815.7|3826.2|3817.2|3825.2|3815.7|0
1751034300000|2025-06-27 14:25:00|3824.7|3814.2|3824.2|3814.2|3824.7|3814.2|3824.2|3814.2|0
1751034600000|2025-06-27 14:30:00|3824.7|3815.2|3827.2|3816.2|3827.2|3816.2|3824.7|3815.2|0
1751034900000|2025-06-27 14:35:00|3827.7|3817.2|3838.2|3824.7|3842.7|3828.7|3827.7|3817.2|0
1751035200000|2025-06-27 14:40:00|3838.7||3837.2||3840.7||3837.2||0
1751035500000|2025-06-27 14:45:00|3836.7||3836.2||3836.7||3836.2||0
1751035800000|2025-06-27 14:50:00|3835.7|3823.2|3832.2|3821.7|3835.7|3823.2|3832.2|3821.7|0
1751036100000|2025-06-27 14:55:00|3831.2|3820.2|3829.2|3819.2|3831.2|3820.2|3829.2|3819.2|0
1751036400000|2025-06-27 15:00:00|3829.7|3820.2|3830.7|3820.2|3830.7|3820.2|3829.7|3820.2|0
1751036700000|2025-06-27 15:05:00|3831.2|3820.7|3832.7|3822.2|3832.7|3822.2|3831.2|3820.7|0
1751037000000|2025-06-27 15:10:00|3833.2|3823.2|3833.2|3823.2|3833.2|3823.2|3833.2|3823.2|1
1751037300000|2025-06-27 15:15:00|3835.7|3824.2|3835.2|3824.2|3836.7|3824.2|3833.7|3824.2|0
1751037600000|2025-06-27 15:20:00|3835.7|3825.2|3836.7|3826.2|3838.2|3826.2|3835.7|3825.2|0
1751037900000|2025-06-27 15:25:00|3837.7||3836.7||3837.7||3835.7||0
1751038200000|2025-06-27 15:30:00|3837.7|3806.7|3850.2|3820.7|3890.7|3823.7|3837.7|3806.7|0
1751038500000|2025-06-27 15:35:00|3856.2|3817.2|3890.7|3820.7|3907.7|3821.7|3856.2|3772.2|0
1751039400000|2025-06-27 15:50:00|3907.7||3890.7||3907.7||3890.7||0
1751263200000|2025-06-30 06:00:00|3907.7|3802.7|3907.7|3802.7|3907.7|3802.7|3907.7|3802.7|0
1751265600000|2025-06-30 06:40:00|3907.2|3792.2|3907.2|3791.2|3907.7|3792.2|3907.2|3791.2|0
1751266200000|2025-06-30 06:50:00|3907.7|3785.2|3907.2|3775.7|3907.7|3785.2|3907.2|3775.7|0
1751266500000|2025-06-30 06:55:00|3906.2|3788.2|3897.2|3812.2|3907.2|3812.2|3897.2|3788.2|0
1751266800000|2025-06-30 07:00:00|3896.2|3812.7|3874.7|3856.2|3907.2|3856.7|3873.7|3807.2|0
1751267100000|2025-06-30 07:05:00|3873.7|3856.7|3869.7|3859.2|3873.7|3859.2|3868.7|3856.2|0
1751267400000|2025-06-30 07:10:00|3870.2|3857.7|3865.2|3852.2|3870.2|3857.7|3865.2|3852.2|0
1751267700000|2025-06-30 07:15:00||3852.7||3853.7||3853.7||3852.2|0
1751268000000|2025-06-30 07:20:00|3865.7|3854.2|3865.2|3852.2|3867.2|3855.7|3865.2|3852.2|0
1751268300000|2025-06-30 07:25:00|3864.7|3851.7|3862.2|3850.7|3864.7|3851.7|3862.2|3850.7|0
1751268600000|2025-06-30 07:30:00|3861.7|3850.2|3860.2|3847.7|3861.7|3850.2|3860.2|3847.7|1
1751268900000|2025-06-30 07:35:00|3859.2|3845.7|3859.2|3847.2|3859.2|3848.7|3859.2|3845.7|0
1751269200000|2025-06-30 07:40:00|3859.7|3847.7|3860.2|3850.2|3860.2|3850.2|3859.7|3847.7|0
1751269500000|2025-06-30 07:45:00|3861.2||3861.2||3861.2||3861.2||0
1751269800000|2025-06-30 07:50:00||3848.7||3850.2||3850.2||3848.7|0
1751270100000|2025-06-30 07:55:00|3861.7|3850.7|3863.2|3853.2|3863.2|3853.2|3861.7|3850.7|0
1751270400000|2025-06-30 08:00:00|3864.2|3854.7|3866.7|3856.2|3875.7|3856.7|3864.2|3854.7|0
1751270700000|2025-06-30 08:05:00|3865.7|3854.7|3864.7|3853.2|3865.7|3854.7|3864.7|3853.2|0
1751271000000|2025-06-30 08:10:00|3865.2|3854.7|3865.2|3853.2|3865.2|3854.7|3865.2|3853.2|0
1751271300000|2025-06-30 08:15:00|3864.7|3851.7|3863.2|3851.7|3864.7|3851.7|3863.2|3851.7|0
1751271600000|2025-06-30 08:20:00|3862.7|3850.2|3861.2|3848.7|3862.7|3850.2|3861.2|3848.7|0
1751271900000|2025-06-30 08:25:00|3860.7|3850.2|3863.2|3853.2|3863.2|3853.2|3859.2|3850.2|0
1751272200000|2025-06-30 08:30:00|3866.7|3851.7|3862.7|3851.7|3867.2|3851.7|3862.7|3851.7|0
1751272800000|2025-06-30 08:40:00|3861.7|3850.2|3861.7|3850.2|3861.7|3850.2|3861.7|3850.2|0
1751273100000|2025-06-30 08:45:00|3862.2|3851.7|3862.2|3851.7|3862.2|3851.7|3862.2|3851.7|0
1751273400000|2025-06-30 08:50:00|3861.2|3850.2|3861.2|3848.7|3861.2|3850.2|3861.2|3848.7|0
1751273700000|2025-06-30 08:55:00|3860.2|3847.2|3858.2|3847.2|3860.7|3847.2|3858.2|3847.2|0
1751274000000|2025-06-30 09:00:00||3845.7||3846.7||3846.7||3845.7|0
1751274300000|2025-06-30 09:05:00||3847.2||3847.7||3847.7||3847.2|0
1751274600000|2025-06-30 09:10:00|3858.7|3848.2|3860.2|3848.7|3860.2|3848.7|3858.7|3848.2|0
1751274900000|2025-06-30 09:15:00|3860.7|3849.2|3861.7|3851.2|3861.7|3851.2|3860.7|3849.2|0
1751275200000|2025-06-30 09:20:00|3860.7|3850.2|3859.7|3848.7|3860.7|3850.2|3859.7|3848.7|0
1751276100000|2025-06-30 09:35:00|3858.7|3847.7|3855.7|3846.7|3858.7|3847.7|3855.7|3845.7|0
1751276400000|2025-06-30 09:40:00||3845.7||3845.7||3847.2||3845.7|0
1751277000000|2025-06-30 09:50:00|3854.7|3844.2|3853.7|3845.2|3854.7|3845.2|3853.7|3844.2|0
1751277300000|2025-06-30 09:55:00||3844.2||3845.2||3845.2||3844.2|0
1751277600000|2025-06-30 10:00:00|3854.2||3855.7||3855.7||3854.2||0
1751278200000|2025-06-30 10:10:00|3856.2|3846.2|3856.7|3846.2|3856.7|3846.2|3856.2|3846.2|0
1751278800000|2025-06-30 10:20:00|3857.2||3857.2||3857.2||3857.2||0
1751279400000|2025-06-30 10:30:00|3856.2|3845.2|3854.7|3845.2|3856.2|3845.2|3854.7|3845.2|0
1751279700000|2025-06-30 10:35:00|3855.2||3854.7||3855.2||3854.7||0
1751280000000|2025-06-30 10:40:00|3853.7|3844.2|3854.2|3845.2|3854.2|3845.2|3853.7|3844.2|0
1751280300000|2025-06-30 10:45:00|3854.7||3855.7||3855.7||3854.7||0
1751280600000|2025-06-30 10:50:00|3856.2|3845.7|3859.7|3849.2|3859.7|3849.2|3856.2|3845.7|0
1751280900000|2025-06-30 10:55:00|3860.2||3860.2||3860.2||3860.2||0
1751281200000|2025-06-30 11:00:00|3860.7|3845.7|3859.2|3847.7|3861.2|3847.7|3859.2|3843.7|0
1751281500000|2025-06-30 11:05:00|3858.2||3858.2||3858.2||3858.2||0
1751281800000|2025-06-30 11:10:00|3857.2|3846.2|3856.2|3846.2|3857.2|3846.2|3856.2|3846.2|0
1751282400000|2025-06-30 11:20:00|3855.7||3855.2||3855.7||3855.2||0
1751283000000|2025-06-30 11:30:00|3854.7|3844.7|3854.2|3844.2|3854.7|3844.7|3854.2|3844.2|0
1751283300000|2025-06-30 11:35:00|3853.2|3843.7|3853.2|3844.7|3853.2|3844.7|3853.2|3843.7|0
1751283600000|2025-06-30 11:40:00|3853.7||3854.7||3854.7||3853.7||0
1751283900000|2025-06-30 11:45:00|3855.2||3855.7||3855.7||3855.2||0
1751284200000|2025-06-30 11:50:00||3845.2||3845.7||3845.7||3845.2|0
1751284500000|2025-06-30 11:55:00|3856.2||3860.2||3860.2||3856.2||0
1751284800000|2025-06-30 12:00:00|3861.2|3846.2|3856.7|3847.2|3861.2|3847.2|3856.7|3846.2|0
1751285700000|2025-06-30 12:15:00|3855.7|3845.7|3855.7|3845.7|3855.7|3845.7|3855.7|3845.7|0
1751286300000|2025-06-30 12:25:00|3856.2||3856.2||3856.2||3856.2||0
1751286600000|2025-06-30 12:30:00|3857.2||3854.2||3857.2||3854.2||0
1751286900000|2025-06-30 12:35:00|3854.7||3855.2||3855.2||3854.7||0
1751287200000|2025-06-30 12:40:00|3855.7||3855.7||3855.7||3855.7||0
1751287800000|2025-06-30 12:50:00|3854.7||3854.7||3854.7||3854.7||0
1751288100000|2025-06-30 12:55:00|3855.2|3844.7|3855.2|3844.7|3855.2|3844.7|3855.2|3844.7|0
1751288400000|2025-06-30 13:00:00|3855.7|3845.2|3855.7|3845.7|3855.7|3845.7|3855.7|3845.2|0
1751288700000|2025-06-30 13:05:00|3856.2|3846.2|3856.7|3846.7|3856.7|3846.7|3856.2|3846.2|0
1751289000000|2025-06-30 13:10:00|3857.2|3847.2|3859.2|3849.2|3859.2|3849.2|3857.2|3847.2|0
1751289600000|2025-06-30 13:20:00|3858.7|3847.7|3858.2|3847.7|3858.7|3847.7|3858.2|3847.7|0
1751289900000|2025-06-30 13:25:00|3857.7|3846.7|3858.7|3846.7|3858.7|3846.7|3856.2|3846.7|0
1751290200000|2025-06-30 13:30:00|3857.7|3845.7|3852.2|3841.7|3857.7|3845.7|3852.2|3841.7|0
1751290500000|2025-06-30 13:35:00|3851.7|3841.2|3850.2|3840.7|3851.7|3841.2|3850.2|3840.7|0
1751290800000|2025-06-30 13:40:00|3851.7|3840.2|3850.2|3840.2|3853.2|3841.2|3850.2|3840.2|0
1751291100000|2025-06-30 13:45:00|3849.2|3839.2|3847.2|3837.2|3849.2|3840.2|3847.2|3837.2|0
1751291400000|2025-06-30 13:50:00|3846.7|3836.2|3845.2|3836.2|3846.7|3836.2|3845.2|3835.2|0
1751291700000|2025-06-30 13:55:00|3845.7||3846.7||3847.2||3845.7||0
1751292000000|2025-06-30 14:00:00|3846.2|3835.2|3846.2|3836.7|3846.2|3836.7|3843.2|3832.2|0
1751292300000|2025-06-30 14:05:00|3846.7|3837.7|3848.2|3837.7|3848.2|3837.7|3846.7|3837.7|0
1751292600000|2025-06-30 14:10:00|3848.7|3838.2|3848.7|3838.7|3848.7|3838.7|3848.7|3838.2|0
1751292900000|2025-06-30 14:15:00|3849.2|3839.7|3852.2|3841.7|3852.2|3841.7|3849.2|3839.7|0
1751293200000|2025-06-30 14:20:00|3851.2|3840.7|3851.2|3840.7|3851.2|3840.7|3851.2|3840.7|0
1751293500000|2025-06-30 14:25:00|3851.7|3841.7|3856.7|3846.2|3856.7|3846.2|3851.7|3841.7|0
1751293800000|2025-06-30 14:30:00|3857.7|3846.7|3855.7|3846.2|3858.7|3848.2|3855.7|3846.2|0
1751294100000|2025-06-30 14:35:00|3854.7|3844.7|3853.7|3843.7|3854.7|3844.7|3853.7|3843.7|0
1751294400000|2025-06-30 14:40:00|3854.2|3844.7|3855.2|3845.7|3855.2|3845.7|3854.2|3844.7|0
1751294700000|2025-06-30 14:45:00|3855.7|3846.2|3857.7|3847.7|3857.7|3847.7|3855.7|3846.2|0
1751295000000|2025-06-30 14:50:00|3858.2|3848.2|3858.2|3848.7|3858.2|3848.7|3858.2|3848.2|0
1751295300000|2025-06-30 14:55:00|3858.7||3858.7||3858.7||3858.7||0
1751295600000|2025-06-30 15:00:00|3860.7|3849.7|3859.2|3849.7|3860.7|3849.7|3859.2|3849.7|0
1751295900000|2025-06-30 15:05:00|3858.7||3858.2||3858.7||3858.2||0
1751296200000|2025-06-30 15:10:00|3857.7|3848.7|3853.2|3843.7|3857.7|3848.7|3853.2|3843.7|0
1751296500000|2025-06-30 15:15:00|3853.7||3854.2||3854.2||3853.2||0
1751296800000|2025-06-30 15:20:00|3854.7||3854.2||3854.7||3853.7||0
1751297100000|2025-06-30 15:25:00|3854.7||3855.7||3855.7||3853.7||0
1751297400000|2025-06-30 15:30:00|3855.2|3839.7|3861.7|3824.7|3906.7|3839.7|3855.2|3788.7|0
1751297700000|2025-06-30 15:35:00|3862.2|3825.2|3862.2|3826.7|3907.7|3832.2|3860.2|3771.7|0
1751298000000|2025-06-30 15:40:00|3861.7|3820.7|3907.2|3782.7|3907.2|3826.7|3861.7|3782.7|0
1751298600000|2025-06-30 15:50:00|3907.7||3907.7||3907.7||3907.7||0
1751349600000|2025-07-01 06:00:00|3907.7|3782.7|3907.7|3782.7|3907.7|3782.7|3907.7|3782.7|0
1751352300000|2025-07-01 06:45:00|3907.2|3773.2|3907.2|3773.2|3907.2|3773.2|3907.2|3773.2|0
1751352600000|2025-07-01 06:50:00|3907.7|3767.2|3907.2|3761.2|3907.7|3767.2|3907.2|3747.7|0
1751352900000|2025-07-01 06:55:00|3907.7|3760.7|3887.2|3808.2|3907.7|3808.2|3887.2|3760.7|0
1751353200000|2025-07-01 07:00:00|3886.2|3809.2|3858.2|3844.7|3907.2|3845.7|3856.7|3809.2|0
1751353500000|2025-07-01 07:05:00|3857.7|3844.2|3853.2|3841.2|3857.7|3845.2|3853.2|3839.7|0
1751353800000|2025-07-01 07:10:00|3852.7|3839.7|3843.2|3829.2|3852.7|3839.7|3843.2|3829.2|0
1751354100000|2025-07-01 07:15:00|3843.7|3829.7|3843.7|3833.7|3843.7|3833.7|3843.7|3829.2|0
1751354400000|2025-07-01 07:20:00|3844.2|3832.2|3843.2|3830.7|3844.2|3832.7|3843.2|3830.7|0
1751354700000|2025-07-01 07:25:00|3842.7|3829.2|3840.2|3828.7|3842.7|3829.2|3840.2|3827.2|0
1751355000000|2025-07-01 07:30:00|3840.7|3829.2|3839.7|3828.7|3841.7|3831.7|3839.7|3828.7|0
1751355300000|2025-07-01 07:35:00|3840.2|3829.2|3840.2|3830.2|3840.2|3830.2|3840.2|3829.2|0
1751355600000|2025-07-01 07:40:00|3843.2||3843.2||3843.2||3843.2||0
1751355900000|2025-07-01 07:45:00|3844.7|3830.7|3847.7|3833.2|3847.7|3833.2|3842.7|3830.7|0
1751356200000|2025-07-01 07:50:00|3847.2|3831.7|3847.7|3833.2|3847.7|3833.2|3843.2|3831.7|0
1751356500000|2025-07-01 07:55:00|3849.7|3833.7|3851.7|3836.2|3851.7|3836.2|3846.2|3833.7|0
1751356800000|2025-07-01 08:00:00|3850.7|3836.7|3840.7|3830.2|3851.7|3837.7|3840.7|3830.2|0
1751357100000|2025-07-01 08:05:00|3839.7|3828.7|3838.7|3827.2|3839.7|3828.7|3838.7|3825.7|0
1751357400000|2025-07-01 08:10:00|3837.7|3825.7|3832.7|3822.2|3837.7|3825.7|3832.7|3822.2|0
1751357700000|2025-07-01 08:15:00||3823.7||3822.2||3823.7||3822.2|0
1751358000000|2025-07-01 08:20:00|3831.7|3820.7|3831.2|3820.7|3831.7|3820.7|3830.7|3819.2|0
1751358300000|2025-07-01 08:25:00|3831.7|3822.2|3839.7|3825.2|3839.7|3825.2|3831.7|3822.2|0
1751358600000|2025-07-01 08:30:00|3840.7|3825.7|3838.2|3826.7|3841.7|3826.7|3838.2|3825.7|0
1751358900000|2025-07-01 08:35:00||3827.2||3826.7||3828.2||3826.7|0
1751359200000|2025-07-01 08:40:00|3837.7|3825.2|3835.2|3823.7|3837.7|3825.2|3835.2|3823.7|0
1751359500000|2025-07-01 08:45:00|3835.7|3825.2|3835.7|3825.2|3835.7|3825.2|3835.7|3825.2|0
1751359800000|2025-07-01 08:50:00|3836.2|3826.7|3836.2|3825.2|3836.2|3826.7|3836.2|3825.2|0
1751360100000|2025-07-01 08:55:00|3835.7|3823.7|3840.7|3825.2|3840.7|3825.2|3834.2|3822.2|0
1751360400000|2025-07-01 09:00:00|3842.2|3825.7|3835.7|3825.2|3842.2|3829.7|3835.7|3825.2|0
1751360700000|2025-07-01 09:05:00|3834.7|3823.7|3834.7|3825.2|3834.7|3825.2|3834.7|3823.7|0
1751361000000|2025-07-01 09:10:00||3823.7||3823.7||3823.7||3823.7|0
1751361600000|2025-07-01 09:20:00|3833.7|3822.2|3833.2|3822.2|3833.7|3822.2|3833.2|3822.2|0
1751361900000|2025-07-01 09:25:00|3832.2|3820.7|3832.2|3820.7|3832.2|3820.7|3832.2|3820.7|0
1751362200000|2025-07-01 09:30:00|3831.7|3819.2|3829.2|3818.7|3831.7|3819.2|3829.2|3817.7|0
1751362500000|2025-07-01 09:35:00|3829.7|3819.7|3829.7|3819.7|3829.7|3819.7|3829.7|3819.7|0
1751362800000|2025-07-01 09:40:00|3830.2||3830.2||3830.2||3830.2||0
1751363100000|2025-07-01 09:45:00|3829.2|3818.7|3826.2|3816.2|3829.2|3818.7|3826.2|3814.7|0
1751363400000|2025-07-01 09:50:00|3825.7|3814.7|3822.2|3812.2|3825.7|3814.7|3822.2|3811.2|0
1751363700000|2025-07-01 09:55:00|3822.7|3813.7|3823.7|3813.7|3823.7|3813.7|3822.7|3813.7|0
1751364000000|2025-07-01 10:00:00|3824.2|3814.2|3825.7|3815.2|3825.7|3815.2|3824.2|3814.2|0
1751364300000|2025-07-01 10:05:00|3826.2|3815.7|3827.7|3817.2|3827.7|3817.2|3826.2|3815.7|0
1751365200000|2025-07-01 10:20:00|3826.7|3816.2|3825.7|3816.2|3826.7|3816.2|3825.7|3816.2|0
1751365500000|2025-07-01 10:25:00|3824.7|3815.2|3824.7|3815.2|3824.7|3815.2|3824.7|3815.2|0
1751365800000|2025-07-01 10:30:00|3825.2|3815.7|3826.2|3816.7|3826.2|3816.7|3825.2|3815.7|0
1751366100000|2025-07-01 10:35:00|3826.7||3826.7||3826.7||3826.7||0
1751366700000|2025-07-01 10:45:00|3825.7|3815.2|3824.7|3815.2|3825.7|3815.2|3824.7|3815.2|0
1751367000000|2025-07-01 10:50:00|3825.2||3825.2||3825.2||3825.2||0
1751367300000|2025-07-01 10:55:00|3826.7||3826.7||3826.7||3826.7||0
1751367600000|2025-07-01 11:00:00|3828.7|3807.7|3827.7|3816.7|3829.7|3816.7|3827.7|3805.7|0
1751367900000|2025-07-01 11:05:00|3826.7||3827.7||3827.7||3826.7||0
1751368500000|2025-07-01 11:15:00|3828.2|3817.2|3829.2|3818.2|3829.2|3818.2|3828.2|3817.2|0
1751369100000|2025-07-01 11:25:00|3828.7|3816.7|3827.2|3816.7|3828.7|3816.7|3827.2|3816.7|0
1751369400000|2025-07-01 11:30:00|3827.7|3817.7|3827.7|3817.7|3827.7|3817.7|3827.7|3817.7|0
1751369700000|2025-07-01 11:35:00|3826.7|3816.7|3826.7|3816.7|3826.7|3816.7|3826.7|3816.7|0
1751370000000|2025-07-01 11:40:00|3825.7|3815.2|3823.7|3813.7|3825.7|3815.2|3823.7|3813.7|0
1751370300000|2025-07-01 11:45:00|3822.7|3812.2|3820.7|3810.7|3822.7|3812.2|3820.7|3810.7|0
1751370900000|2025-07-01 11:55:00|3821.2|3811.2|3822.2|3811.7|3822.2|3811.7|3821.2|3811.2|0
1751371200000|2025-07-01 12:00:00|3822.7|3812.2|3825.7|3815.2|3825.7|3815.2|3822.7|3812.2|0
1751371500000|2025-07-01 12:05:00|3826.2|3815.7|3824.7|3815.2|3826.2|3816.7|3824.7|3815.2|0
1751371800000|2025-07-01 12:10:00|3824.2|3814.2|3823.7|3813.2|3824.2|3814.2|3823.7|3813.2|0
1751372400000|2025-07-01 12:20:00|3822.7|3811.7|3820.7|3810.7|3822.7|3811.7|3820.7|3810.7|0
1751372700000|2025-07-01 12:25:00|3819.7|3809.2|3816.2|3806.2|3819.7|3809.2|3815.7|3804.7|0
1751373000000|2025-07-01 12:30:00|3816.7|3806.7|3818.2|3807.7|3818.2|3807.7|3816.7|3806.7|0
1751373300000|2025-07-01 12:35:00|3818.7|3808.2|3816.7|3806.2|3818.7|3809.2|3816.7|3806.2|0
1751373600000|2025-07-01 12:40:00|3815.7|3804.7|3813.2|3803.7|3815.7|3804.7|3811.7|3800.7|0
1751373900000|2025-07-01 12:45:00|3813.7||3814.7||3814.7||3813.7||0
1751374200000|2025-07-01 12:50:00|3815.2|3804.2|3815.2|3804.7|3815.2|3804.7|3815.2|3804.2|0
1751374800000|2025-07-01 13:00:00|3815.7|3805.2|3820.2|3809.7|3820.2|3809.7|3815.7|3805.2|0
1751375100000|2025-07-01 13:05:00|3821.2|3810.2|3822.2|3812.2|3822.2|3812.2|3821.2|3810.2|0
1751375400000|2025-07-01 13:10:00|3821.7|3811.2|3822.7|3812.7|3822.7|3812.7|3820.2|3811.2|0
1751376300000|2025-07-01 13:25:00|3821.7|3811.2|3823.2|3811.2|3823.2|3811.2|3821.7|3811.2|0
1751376600000|2025-07-01 13:30:00|3822.2|3809.7|3820.2|3809.7|3823.2|3809.7|3820.2|3808.2|0
1751376900000|2025-07-01 13:35:00|3820.7|3810.2|3821.2|3810.7|3821.2|3810.7|3820.7|3810.2|0
1751377200000|2025-07-01 13:40:00|3822.2|3811.2|3827.2|3813.7|3827.2|3813.7|3822.2|3811.2|0
1751377500000|2025-07-01 13:45:00|3828.2|3814.2|3828.2|3816.7|3828.2|3816.7|3825.7|3814.2|0
1751377800000|2025-07-01 13:50:00|3828.7|3817.7|3828.7|3819.2|3831.7|3822.2|3828.7|3817.7|0
1751378100000|2025-07-01 13:55:00|3827.7||3833.7||3833.7||3827.7||0
1751378400000|2025-07-01 14:00:00|3832.7|3817.7|3826.7|3816.2|3832.7|3817.7|3826.2|3814.7|0
1751379000000|2025-07-01 14:10:00|3827.2|3816.7|3828.7|3819.2|3828.7|3819.2|3827.2|3816.7|0
1751379300000|2025-07-01 14:15:00|3829.2||3829.2||3829.2||3829.2||0
1751379600000|2025-07-01 14:20:00|3828.7|3818.2|3828.2|3818.2|3828.7|3818.2|3828.2|3818.2|0
1751380200000|2025-07-01 14:30:00|3827.7|3817.2|3827.2|3817.2|3827.7|3817.2|3827.2|3817.2|0
1751380500000|2025-07-01 14:35:00|3828.2||3827.2||3828.2||3827.2||0
1751380800000|2025-07-01 14:40:00|3826.2|3816.2|3826.2|3816.2|3826.2|3816.2|3826.2|3816.2|0
1751381100000|2025-07-01 14:45:00|3825.7|3814.7|3823.2|3813.7|3825.7|3814.7|3823.2|3813.7|0
1751382000000|2025-07-01 15:00:00|3822.7|3812.7|3822.7|3812.7|3822.7|3812.7|3821.7|3812.7|0
1751382300000|2025-07-01 15:05:00|3821.7|3813.2|3819.7|3809.7|3821.7|3813.7|3819.7|3809.7|0
1751382600000|2025-07-01 15:10:00|3819.2|3808.7|3817.7|3808.2|3819.2|3808.7|3816.7|3807.2|0
1751382900000|2025-07-01 15:15:00|3820.2||3818.7||3820.2||3818.7||0
1751383200000|2025-07-01 15:20:00|3818.2||3818.7||3819.2||3817.2||0
1751383500000|2025-07-01 15:25:00|3820.2|3808.7|3823.7|3811.2|3824.2|3811.2|3819.7|3808.7|0
1751383800000|2025-07-01 15:30:00|3824.2|3807.7|3825.7|3798.7|3864.7|3807.7|3824.2|3767.7|0
1751384100000|2025-07-01 15:35:00|3868.7|3797.7|3844.2|3769.2|3907.7|3803.2|3823.2|3742.7|0
1751384400000|2025-07-01 15:40:00|3852.2|3753.2|3866.7|3751.7|3866.7|3753.2|3852.2|3751.7|0
1751385000000|2025-07-01 15:50:00|3907.7|3739.2|3864.2|3749.7|3907.7|3749.7|3864.2|3739.2|0
1751386500000|2025-07-01 16:15:00|3880.7||3880.7||3880.7||3880.7||0
1751436000000|2025-07-02 06:00:00|3880.7|3749.7|3880.7|3749.7|3880.7|3749.7|3880.7|3749.7|0
1751439000000|2025-07-02 06:50:00|3907.7|3737.2|3907.2|3731.7|3907.7|3737.2|3907.2|3727.7|0
1751439300000|2025-07-02 06:55:00|3907.7|3753.7|3855.2|3777.7|3907.7|3777.7|3855.2|3753.7|0
1751439600000|2025-07-02 07:00:00|3854.7|3778.2|3832.2|3818.2|3854.7|3819.7|3828.7|3778.2|0
1751439900000|2025-07-02 07:05:00|3831.7|3818.7|3824.7|3811.7|3831.7|3819.2|3824.2|3810.2|0
1751440200000|2025-07-02 07:10:00|3823.7|3810.2|3813.7|3800.7|3823.7|3811.7|3813.7|3799.7|0
1751440500000|2025-07-02 07:15:00|3814.2|3800.2|3814.2|3802.7|3814.2|3803.2|3814.2|3799.7|0
1751440800000|2025-07-02 07:20:00|3814.7|3801.2|3815.7|3804.2|3815.7|3804.7|3814.7|3801.2|0
1751441100000|2025-07-02 07:25:00|3816.2|3805.7|3817.2|3804.2|3818.2|3806.2|3816.2|3804.2|0
1751441400000|2025-07-02 07:30:00|3817.7|3804.7|3819.2|3807.2|3819.2|3808.7|3817.7|3804.2|0
1751441700000|2025-07-02 07:35:00|3819.7|3805.7|3822.7|3811.7|3822.7|3812.2|3819.7|3805.7|0
1751442000000|2025-07-02 07:40:00|3823.2|3812.2|3827.7|3816.2|3827.7|3816.2|3823.2|3812.2|0
1751442300000|2025-07-02 07:45:00|3826.7|3814.7|3826.2|3816.2|3826.7|3816.2|3825.7|3814.7|0
1751442600000|2025-07-02 07:50:00|3826.7|3817.7|3827.2|3817.7|3827.2|3817.7|3826.7|3817.7|0
1751442900000|2025-07-02 07:55:00|3829.2|3816.2|3829.2|3817.7|3829.2|3817.7|3829.2|3816.2|0
1751443200000|2025-07-02 08:00:00|3828.7|3816.2|3829.7|3818.7|3829.7|3818.7|3828.2|3816.2|0
1751443500000|2025-07-02 08:05:00|3830.2|3819.2|3831.2|3821.2|3831.2|3821.2|3830.2|3819.2|0
1751443800000|2025-07-02 08:10:00|3831.7|3819.7|3826.7|3816.2|3831.7|3819.7|3826.7|3816.2|0
1751444100000|2025-07-02 08:15:00|3825.7||3825.7||3825.7||3825.7||0
1751444400000|2025-07-02 08:20:00|3826.7|3816.7|3824.2|3814.7|3828.2|3819.2|3824.2|3814.7|0
1751444700000|2025-07-02 08:25:00|3823.2|3813.2|3823.2|3811.7|3823.2|3813.2|3823.2|3811.7|0
1751445000000|2025-07-02 08:30:00|3822.2|3810.2|3819.2|3808.7|3822.2|3810.2|3819.2|3808.7|0
1751445300000|2025-07-02 08:35:00|3819.7|3809.2|3820.2|3809.7|3820.2|3809.7|3819.7|3809.2|0
1751445600000|2025-07-02 08:40:00|3820.7|3810.2|3819.2|3809.7|3822.7|3810.7|3819.2|3809.7|0
1751445900000|2025-07-02 08:45:00|3819.7|3808.7|3820.2|3809.7|3820.2|3809.7|3819.7|3808.7|0
1751446200000|2025-07-02 08:50:00|3820.7|3810.2|3822.2|3812.7|3822.2|3812.7|3820.7|3810.2|0
1751446500000|2025-07-02 08:55:00|3822.7|3811.2|3823.2|3811.2|3823.2|3811.2|3822.7|3811.2|0
1751446800000|2025-07-02 09:00:00|3824.2||3822.7||3824.2||3822.7||0
1751447100000|2025-07-02 09:05:00|3821.7|3811.7|3822.2|3812.7|3822.2|3812.7|3821.7|3811.7|0
1751447400000|2025-07-02 09:10:00|3822.7|3813.7|3826.7|3816.7|3826.7|3816.7|3822.7|3813.7|0
1751447700000|2025-07-02 09:15:00|3827.2|3817.2|3828.7|3818.7|3828.7|3818.7|3827.2|3817.2|0
1751448000000|2025-07-02 09:20:00|3829.2|3819.7|3829.7|3819.7|3829.7|3819.7|3829.2|3819.7|0
1751448300000|2025-07-02 09:25:00|3830.2|3820.7|3831.7|3820.7|3831.7|3820.7|3830.2|3820.7|0
1751448600000|2025-07-02 09:30:00|3832.2|3821.2|3832.2|3822.2|3832.2|3822.2|3832.2|3821.2|0
1751448900000|2025-07-02 09:35:00|3831.7|3820.7|3829.2|3819.7|3831.7|3820.7|3829.2|3819.7|0
1751449200000|2025-07-02 09:40:00|3828.7|3818.7|3828.2|3818.7|3828.7|3818.7|3828.2|3818.7|0
1751449500000|2025-07-02 09:45:00|3828.7|3819.2|3829.7|3819.7|3829.7|3819.7|3828.7|3819.2|0
1751449800000|2025-07-02 09:50:00|3830.2|3820.7|3831.2|3821.7|3831.2|3821.7|3830.2|3820.7|0
1751450400000|2025-07-02 10:00:00|3830.7|3820.7|3827.2|3817.2|3830.7|3820.7|3827.2|3817.2|0
1751450700000|2025-07-02 10:05:00|3826.2|3816.2|3824.2|3813.7|3826.2|3816.2|3824.2|3813.7|0
1751451000000|2025-07-02 10:10:00|3823.7|3812.7|3823.2|3812.7|3823.7|3812.7|3823.2|3812.7|0
1751451300000|2025-07-02 10:15:00|3823.7||3823.7||3823.7||3823.7||0
1751451900000|2025-07-02 10:25:00|3824.2|3813.2|3824.2|3813.7|3824.2|3813.7|3824.2|3813.2|0
1751452500000|2025-07-02 10:35:00|3823.7||3823.2||3823.7||3823.2||0
1751452800000|2025-07-02 10:40:00|3822.7|3812.7|3822.2|3812.7|3822.7|3812.7|3822.2|3812.7|0
1751453100000|2025-07-02 10:45:00|3821.2|3811.2|3821.2|3811.2|3821.2|3811.2|3821.2|3811.2|0
1751453400000|2025-07-02 10:50:00|3820.7|3809.7|3820.2|3809.7|3820.7|3809.7|3820.2|3809.7|0
1751453700000|2025-07-02 10:55:00|3819.7||3819.2||3819.7||3819.2||0
1751454000000|2025-07-02 11:00:00|3820.2|3804.7|3818.7|3807.2|3820.2|3807.2|3818.7|3801.7|0
1751454300000|2025-07-02 11:05:00|3819.2|3807.7|3819.2|3809.7|3819.2|3809.7|3819.2|3807.7|0
1751454600000|2025-07-02 11:10:00||3808.2||3808.2||3808.2||3808.2|0
1751454900000|2025-07-02 11:15:00|3819.7|3809.2|3819.7|3809.2|3819.7|3809.2|3819.7|3809.2|0
1751455200000|2025-07-02 11:20:00|3820.2|3809.7|3820.2|3810.2|3820.2|3810.2|3820.2|3809.7|0
1751455500000|2025-07-02 11:25:00|3821.7||3822.7||3822.7||3821.7||0
1751455800000|2025-07-02 11:30:00|3822.2|3810.7|3823.7|3814.2|3823.7|3814.2|3822.2|3810.7|0
1751456100000|2025-07-02 11:35:00||3813.2||3813.2||3813.2||3813.2|0
1751456700000|2025-07-02 11:45:00|3822.7||3822.7||3822.7||3822.7||0
1751457000000|2025-07-02 11:50:00|3821.7|3812.2|3821.7|3812.2|3821.7|3812.2|3821.7|3812.2|0
1751457600000|2025-07-02 12:00:00|3820.7|3811.2|3817.7|3807.2|3820.7|3811.2|3817.7|3807.2|0
1751457900000|2025-07-02 12:05:00||3807.7||3808.2||3808.2||3807.7|0
1751458200000|2025-07-02 12:10:00|3818.2|3809.2|3823.7|3809.2|3823.7|3809.2|3818.2|3809.2|0
1751458500000|2025-07-02 12:15:00|3822.2|3808.2|3814.2|3802.7|3822.2|3808.2|3814.2|3802.7|0
1751458800000|2025-07-02 12:20:00|3813.7|3801.2|3808.7|3797.7|3813.7|3801.2|3808.7|3797.7|0
1751459100000|2025-07-02 12:25:00|3807.7|3798.7|3810.2|3797.7|3810.7|3798.7|3805.7|3795.7|0
1751459400000|2025-07-02 12:30:00|3811.2|3799.2|3801.2|3790.2|3812.2|3799.2|3801.2|3788.7|0
1751459700000|2025-07-02 12:35:00|3802.2|3790.7|3805.2|3795.2|3805.2|3795.2|3802.2|3790.7|0
1751460000000|2025-07-02 12:40:00|3804.7|3794.2|3802.2|3792.2|3804.7|3794.2|3802.2|3792.2|0
1751460300000|2025-07-02 12:45:00|3802.7|3793.2|3805.7|3795.2|3805.7|3795.2|3802.7|3793.2|0
1751460600000|2025-07-02 12:50:00|3806.7|3795.7|3808.7|3799.7|3808.7|3799.7|3806.7|3795.7|0
1751460900000|2025-07-02 12:55:00|3809.2|3801.2|3814.2|3804.7|3814.2|3804.7|3809.2|3801.2|0
1751461200000|2025-07-02 13:00:00|3814.7|3805.7|3822.2|3812.7|3822.2|3812.7|3814.7|3805.7|0
1751461500000|2025-07-02 13:05:00|3822.7|3813.7|3824.2|3813.7|3825.2|3815.2|3822.7|3813.7|0
1751461800000|2025-07-02 13:10:00|3823.7||3823.2||3823.7||3823.2||0
1751462100000|2025-07-02 13:15:00|3823.7||3823.7||3823.7||3823.7||0
1751462700000|2025-07-02 13:25:00|3824.7|3814.7|3824.7|3814.7|3824.7|3814.7|3824.7|3814.7|0
1751463000000|2025-07-02 13:30:00|3823.7|3813.7|3825.7|3815.7|3825.7|3815.7|3822.7|3812.7|0
1751463300000|2025-07-02 13:35:00|3824.7|3814.2|3826.2|3816.2|3826.2|3816.2|3824.7|3814.2|0
1751463600000|2025-07-02 13:40:00|3825.2|3815.2|3822.2|3812.7|3825.2|3815.2|3822.2|3811.7|0
1751463900000|2025-07-02 13:45:00|3822.7|3813.2|3825.2|3815.2|3825.2|3815.2|3822.7|3813.2|0
1751464200000|2025-07-02 13:50:00|3824.7|3813.7|3823.2|3813.7|3824.7|3813.7|3823.2|3813.7|0
1751464500000|2025-07-02 13:55:00|3822.7|3812.7|3821.2|3811.7|3822.7|3812.7|3821.2|3811.7|0
1751464800000|2025-07-02 14:00:00|3821.7|3812.2|3826.2|3816.7|3826.2|3816.7|3821.7|3812.2|0
1751465100000|2025-07-02 14:05:00|3826.7|3817.2|3829.2|3819.7|3829.2|3819.7|3826.2|3817.2|0
1751465400000|2025-07-02 14:10:00||3818.7||3819.7||3819.7||3818.7|0
1751465700000|2025-07-02 14:15:00|3829.7||3829.7||3829.7||3829.7||0
1751466000000|2025-07-02 14:20:00|3830.2|3820.7|3831.7|3821.7|3831.7|3821.7|3830.2|3820.7|0
1751466300000|2025-07-02 14:25:00|3832.2|3822.2|3836.2|3825.2|3838.2|3826.7|3832.2|3822.2|0
1751466600000|2025-07-02 14:30:00|3837.2||3835.7||3838.2||3835.7||0
1751466900000|2025-07-02 14:35:00|3836.2|3825.7|3837.2|3827.2|3837.2|3827.2|3836.2|3825.7|0
1751467200000|2025-07-02 14:40:00|3837.7|3826.2|3832.7|3822.7|3837.7|3826.2|3832.7|3822.7|0
1751467500000|2025-07-02 14:45:00|3831.7|3821.7|3834.2|3823.7|3834.2|3823.7|3830.7|3820.7|0
1751467800000|2025-07-02 14:50:00|3834.7|3824.7|3835.2|3825.7|3835.2|3825.7|3834.7|3824.7|0
1751468100000|2025-07-02 14:55:00|3834.2|3824.7|3832.2|3823.7|3834.2|3824.7|3832.2|3823.7|0
1751468400000|2025-07-02 15:00:00|3832.7|3822.7|3832.2|3822.7|3832.7|3822.7|3832.2|3822.7|0
1751468700000|2025-07-02 15:05:00|3833.2||3833.2||3833.2||3833.2||0
1751469000000|2025-07-02 15:10:00|3832.7|3821.7|3830.2|3821.7|3832.7|3821.7|3830.2|3821.7|0
1751469300000|2025-07-02 15:15:00|3830.7||3831.2||3831.2||3830.2||0
1751469600000|2025-07-02 15:20:00|3831.7||3832.2||3833.2||3831.7||0
1751469900000|2025-07-02 15:25:00|3832.7||3833.7||3833.7||3831.7||0
1751470200000|2025-07-02 15:30:00|3834.7|3817.7|3840.2|3815.2|3884.7|3818.7|3834.7|3808.7|0
1751470500000|2025-07-02 15:35:00|3844.2|3813.7|3844.2|3816.2|3846.2|3816.7|3842.2|3808.7|0
1751470800000|2025-07-02 15:40:00|3845.2|3816.7|3844.7|3815.7|3845.2|3817.2|3844.2|3815.7|0
1751471700000|2025-07-02 15:55:00|3907.7|3754.2|3842.2|3766.7|3907.7|3766.7|3841.2|3754.2|0
1751472000000|2025-07-02 16:00:00|3841.7||3841.2||3842.2||3841.2||0
1751472300000|2025-07-02 16:05:00|3841.7||3895.7||3895.7||3841.2||0
1751472600000|2025-07-02 16:10:00|3907.7|3746.2|3895.7|3766.7|3907.7|3766.7|3895.7|3746.2|0
1751475000000|2025-07-02 16:50:00|3906.7||3906.7||3906.7||3906.7||0
1751522400000|2025-07-03 06:00:00|3906.7|3766.7|3906.7|3766.7|3906.7|3766.7|3906.7|3766.7|0
1751525400000|2025-07-03 06:50:00|3907.7|3746.7|3907.2|3746.7|3907.7|3746.7|3907.2|3746.7|0
1751525700000|2025-07-03 06:55:00|3907.7|3771.7|3889.2|3802.2|3907.7|3802.2|3889.2|3771.7|0
1751526000000|2025-07-03 07:00:00|3888.2|3802.7|3858.2|3843.2|3907.2|3843.7|3853.2|3772.2|0
1751526300000|2025-07-03 07:05:00|3857.7|3841.2|3850.7|3837.2|3857.7|3841.7|3849.7|3837.2|0
1751526600000|2025-07-03 07:10:00|3849.2|3835.2|3849.7|3835.7|3851.2|3837.2|3845.7|3831.2|0
1751526900000|2025-07-03 07:15:00|3850.2|3834.2|3843.2|3829.7|3850.2|3834.2|3842.2|3829.7|0
1751527200000|2025-07-03 07:20:00|3843.7|3831.2|3846.2|3832.7|3847.7|3832.7|3842.2|3829.7|0
1751527500000|2025-07-03 07:25:00|3845.7|3833.7|3849.2|3834.2|3849.2|3834.2|3844.2|3833.7|0
1751527800000|2025-07-03 07:30:00|3849.7|3835.7|3851.2|3838.7|3851.2|3838.7|3848.7|3835.7|0
1751528100000|2025-07-03 07:35:00|3851.7|3839.2|3853.7|3841.7|3854.7|3841.7|3851.7|3839.2|0
1751528400000|2025-07-03 07:40:00|3852.7|3840.2|3852.7|3840.2|3853.2|3840.2|3851.7|3840.2|0
1751528700000|2025-07-03 07:45:00|3853.2|3838.7|3852.7|3838.7|3853.2|3838.7|3851.2|3838.7|0
1751529000000|2025-07-03 07:50:00|3851.7|3839.2|3854.7|3840.2|3854.7|3840.2|3851.7|3839.2|0
1751529300000|2025-07-03 07:55:00|3854.2|3838.7|3853.2|3838.7|3854.2|3838.7|3851.2|3838.7|0
1751529600000|2025-07-03 08:00:00|3854.7|3839.7|3851.2|3838.7|3854.7|3840.2|3850.7|3838.7|0
1751529900000|2025-07-03 08:05:00|3850.7|3837.2|3848.2|3837.2|3850.7|3837.2|3848.2|3837.2|0
1751530200000|2025-07-03 08:10:00|3848.7||3848.7||3849.7||3848.7||0
1751530500000|2025-07-03 08:15:00|3847.7||3848.7||3848.7||3847.7||0
1751530800000|2025-07-03 08:20:00||3837.7||3838.7||3838.7||3837.7|0
1751531100000|2025-07-03 08:25:00|3850.7||3850.7||3850.7||3850.7||0
1751531400000|2025-07-03 08:30:00|3850.2|3837.2|3847.2|3837.2|3850.2|3837.2|3847.2|3837.2|0
1751531700000|2025-07-03 08:35:00|3847.7||3848.2||3848.2||3847.7||0
1751532000000|2025-07-03 08:40:00|3847.7|3835.7|3846.2|3835.7|3847.7|3835.7|3846.2|3835.7|0
1751532900000|2025-07-03 08:55:00|3845.7|3834.2|3843.2|3832.7|3845.7|3834.2|3843.2|3832.7|0
1751533200000|2025-07-03 09:00:00|3842.7|3831.2|3842.2|3831.2|3842.7|3831.2|3842.2|3831.2|0
1751534100000|2025-07-03 09:15:00||3831.7||3833.2||3833.2||3831.7|0
1751535000000|2025-07-03 09:30:00|3841.7|3832.2|3837.2|3826.2|3841.7|3832.2|3837.2|3826.2|0
1751535300000|2025-07-03 09:35:00|3836.7|3825.2|3836.2|3826.2|3836.7|3826.2|3836.2|3825.2|0
1751535900000|2025-07-03 09:45:00|3836.7|3826.7|3837.7|3827.7|3837.7|3827.7|3836.7|3826.7|0
1751536800000|2025-07-03 10:00:00|3836.7|3826.2|3835.7|3826.2|3836.7|3826.2|3835.7|3826.2|0
1751537100000|2025-07-03 10:05:00|3834.7|3825.2|3833.2|3823.7|3834.7|3825.2|3832.7|3822.7|0
1751537400000|2025-07-03 10:10:00|3833.7|3824.2|3836.2|3826.2|3836.2|3826.2|3833.7|3824.2|0
1751537700000|2025-07-03 10:15:00|3836.7||3836.7||3836.7||3836.7||0
1751538000000|2025-07-03 10:20:00||3827.2||3827.2||3827.2||3827.2|0
1751538300000|2025-07-03 10:25:00|3837.2|3827.7|3838.2|3828.7|3838.2|3828.7|3837.2|3827.7|0
1751538600000|2025-07-03 10:30:00|3838.7|3829.2|3841.7|3831.2|3841.7|3831.2|3838.7|3829.2|0
1751538900000|2025-07-03 10:35:00|3842.2|3831.7|3842.7|3832.2|3842.7|3832.2|3842.2|3831.7|0
1751539200000|2025-07-03 10:40:00|3841.7|3831.2|3840.7|3831.2|3841.7|3831.2|3840.7|3831.2|0
1751539500000|2025-07-03 10:45:00|3839.7|3830.2|3837.7|3827.2|3839.7|3830.2|3837.7|3827.2|0
1751539800000|2025-07-03 10:50:00|3836.7||3836.7||3836.7||3836.7||0
1751540400000|2025-07-03 11:00:00|3837.7|3823.7|3838.2|3826.7|3838.7|3826.7|3837.7|3821.7|0
1751540700000|2025-07-03 11:05:00|3837.7||3837.2||3837.7||3837.2||0
1751541900000|2025-07-03 11:25:00|3839.2||3839.2||3839.2||3839.2||0
1751542200000|2025-07-03 11:30:00|3840.2|3825.2|3835.7|3825.2|3840.2|3825.2|3835.7|3825.2|0
1751542500000|2025-07-03 11:35:00|3834.7||3834.7||3834.7||3834.7||0
1751543100000|2025-07-03 11:45:00||3823.7||3824.7||3824.7||3823.7|0
1751543700000|2025-07-03 11:55:00|3835.2|3825.7|3835.2|3825.7|3835.2|3825.7|3835.2|3825.7|0
1751544000000|2025-07-03 12:00:00|3835.7||3835.7||3835.7||3835.7||0
1751544300000|2025-07-03 12:05:00|3836.2|3826.7|3837.7|3827.7|3837.7|3827.7|3836.2|3826.7|0
1751544600000|2025-07-03 12:10:00|3836.7|3826.7|3836.7|3826.7|3836.7|3826.7|3836.7|3826.7|0
1751544900000|2025-07-03 12:15:00|3836.2|3825.7|3835.7|3825.7|3836.2|3825.7|3835.7|3825.7|0
1751545200000|2025-07-03 12:20:00|3834.7|3824.7|3832.7|3823.2|3834.7|3824.7|3832.7|3822.2|0
1751545500000|2025-07-03 12:25:00|3833.2||3838.2||3838.2||3833.2||0
1751545800000|2025-07-03 12:30:00|3839.2|3772.2|3843.2|3832.7|3907.2|3834.2|3839.2|3771.7|0
1751546100000|2025-07-03 12:35:00|3843.7|3833.2|3844.2|3834.2|3845.2|3835.7|3843.7|3833.2|0
1751546400000|2025-07-03 12:40:00|3843.2|3832.7|3843.2|3832.7|3843.2|3832.7|3843.2|3832.7|0
1751546700000|2025-07-03 12:45:00|3842.7|3831.2|3841.2|3829.7|3842.7|3831.2|3841.2|3829.7|0
1751547000000|2025-07-03 12:50:00|3840.7|3830.7|3843.7|3834.2|3843.7|3834.2|3840.2|3830.7|0
1751547300000|2025-07-03 12:55:00|3844.2|3833.2|3844.2|3833.2|3844.2|3833.2|3844.2|3833.2|0
1751547600000|2025-07-03 13:00:00|3843.2|3832.2|3840.7|3830.7|3843.2|3832.2|3840.7|3830.7|0
1751547900000|2025-07-03 13:05:00|3841.2|3831.2|3842.7|3832.7|3842.7|3832.7|3841.2|3831.2|0
1751548500000|2025-07-03 13:15:00|3843.2|3833.2|3843.7|3833.7|3843.7|3833.7|3843.2|3833.2|0
1751549400000|2025-07-03 13:30:00|3844.2|3832.7|3843.2|3833.2|3844.2|3833.2|3842.2|3831.7|0
1751549700000|2025-07-03 13:35:00|3844.2|3833.7|3844.7|3834.2|3844.7|3834.2|3844.2|3833.7|0
1751550000000|2025-07-03 13:40:00|3845.2|3834.7|3848.7|3835.2|3848.7|3835.2|3845.2|3834.7|0
1751550300000|2025-07-03 13:45:00|3848.2||3846.2||3848.2||3846.2||0
1751550600000|2025-07-03 13:50:00|3845.7|3835.7|3846.2|3836.2|3846.2|3836.2|3845.2|3835.7|0
1751550900000|2025-07-03 13:55:00|3848.7||3848.7||3848.7||3848.7||0
1751551200000|2025-07-03 14:00:00|3850.2|3837.7|3850.2|3840.2|3850.2|3840.2|3847.7|3837.7|0
1751551500000|2025-07-03 14:05:00|3850.7|3841.2|3853.2|3843.2|3854.2|3844.2|3850.7|3841.2|0
1751551800000|2025-07-03 14:10:00|3853.7|3843.7|3854.2|3844.2|3854.2|3844.2|3853.7|3843.7|0
1751552100000|2025-07-03 14:15:00|3853.7|3843.2|3851.2|3841.2|3853.7|3843.2|3851.2|3841.2|0
1751552400000|2025-07-03 14:20:00|3850.7|3840.2|3849.2|3839.2|3850.7|3840.2|3849.2|3839.2|0
1751552700000|2025-07-03 14:25:00|3848.7|3837.7|3848.7|3837.7|3848.7|3837.7|3848.2|3837.7|0
1751553000000|2025-07-03 14:30:00|3848.2|3838.2|3845.7|3836.2|3848.7|3838.7|3845.7|3836.2|0
1751553600000|2025-07-03 14:40:00|3846.2|3836.7|3846.7|3837.2|3846.7|3837.2|3846.2|3836.7|0
1751553900000|2025-07-03 14:45:00|3847.7|3837.7|3849.2|3838.2|3849.2|3838.2|3847.7|3837.7|0
1751554200000|2025-07-03 14:50:00|3848.7||3848.2||3848.7||3848.2||0
1751554800000|2025-07-03 15:00:00|3848.7|3837.2|3846.2|3837.2|3849.7|3837.2|3846.2|3837.2|0
1751555100000|2025-07-03 15:05:00|3846.7|3837.7|3849.2|3838.2|3849.2|3838.2|3846.7|3837.7|0
1751555400000|2025-07-03 15:10:00|3849.7|3838.7|3850.2|3840.2|3850.2|3840.2|3849.7|3838.7|0
1751555700000|2025-07-03 15:15:00|3851.2|3840.7|3854.2|3844.2|3854.2|3844.2|3849.7|3840.7|0
1751556000000|2025-07-03 15:20:00|3853.7||3853.2||3853.7||3853.2||0
1751556300000|2025-07-03 15:25:00|3853.7|3843.2|3853.7|3843.2|3853.7|3843.2|3852.2|3843.2|0
1751556600000|2025-07-03 15:30:00|3854.2|3837.7|3860.7|3829.7|3906.7|3837.7|3854.2|3792.7|0
1751556900000|2025-07-03 15:35:00|3866.7|3830.7|3866.7|3832.2|3869.2|3834.2|3865.2|3830.2|0
1751557200000|2025-07-03 15:40:00|3907.7|3778.7|3881.2|3814.2|3907.7|3833.7|3868.2|3778.7|0
1751557500000|2025-07-03 15:45:00|3889.2|3806.2|3907.2|3791.7|3907.2|3806.2|3889.2|3791.7|0
1751557800000|2025-07-03 15:50:00|3907.7|3778.2|3907.2|3791.7|3907.7|3791.7|3907.2|3778.2|0
1751558700000|2025-07-03 16:05:00|3907.7||3907.7||3907.7||3907.7||0
1751608800000|2025-07-04 06:00:00|3907.7|3791.7|3907.7|3791.7|3907.7|3791.7|3907.7|3791.7|0
1751611800000|2025-07-04 06:50:00|3907.2|3743.2|3907.2|3743.2|3907.2|3743.2|3907.2|3743.2|0
1751612100000|2025-07-04 06:55:00|3907.7|3769.7|3880.7|3781.7|3907.7|3781.7|3880.7|3769.7|0
1751612400000|2025-07-04 07:00:00|3879.7|3782.2|3839.2|3826.7|3879.7|3827.7|3838.7|3782.2|0
1751612700000|2025-07-04 07:05:00|3838.7|3824.7|3834.2|3822.2|3838.7|3825.2|3833.2|3818.7|0
1751613000000|2025-07-04 07:10:00|3833.7|3822.7|3833.2|3820.7|3833.7|3823.7|3833.2|3820.2|0
1751613300000|2025-07-04 07:15:00|3834.2|3821.7|3830.2|3819.2|3834.2|3823.2|3830.2|3816.2|0
1751613600000|2025-07-04 07:20:00||3817.7||3819.2||3819.2||3817.7|0
1751613900000|2025-07-04 07:25:00|3831.2|3819.7|3831.2|3820.7|3831.2|3820.7|3831.2|3819.7|0
1751614200000|2025-07-04 07:30:00|3830.7|3819.2|3833.2|3823.7|3833.2|3823.7|3829.2|3817.7|0
1751614500000|2025-07-04 07:35:00|3833.7|3824.2|3835.2|3825.2|3835.2|3825.2|3833.7|3824.2|0
1751614800000|2025-07-04 07:40:00|3836.2|3823.7|3835.2|3823.7|3836.2|3823.7|3835.2|3823.7|0
1751615100000|2025-07-04 07:45:00|3834.2|3822.2|3833.2|3822.2|3834.2|3822.2|3833.2|3822.2|0
1751615700000|2025-07-04 07:55:00|3832.2|3820.7|3834.2|3820.7|3834.2|3820.7|3832.2|3820.7|0
1751616000000|2025-07-04 08:00:00|3833.7|3821.2|3834.7|3825.2|3834.7|3825.2|3833.2|3821.2|0
1751616300000|2025-07-04 08:05:00|3835.2|3825.7|3837.2|3826.7|3837.2|3826.7|3835.2|3825.7|0
1751616600000|2025-07-04 08:10:00|3836.7|3825.2|3836.2|3825.2|3836.7|3825.2|3836.2|3825.2|0
1751616900000|2025-07-04 08:15:00|3835.7|3823.7|3832.2|3820.7|3835.7|3823.7|3832.2|3820.7|0
1751617200000|2025-07-04 08:20:00|3832.7|3821.2|3832.7|3822.7|3832.7|3822.7|3832.7|3821.2|0
1751617500000|2025-07-04 08:25:00|3833.2|3823.2|3834.7|3824.2|3834.7|3824.2|3833.2|3823.2|0
1751617800000|2025-07-04 08:30:00|3833.7|3822.7|3828.7|3817.7|3833.7|3822.7|3828.7|3817.7|0
1751618100000|2025-07-04 08:35:00|3827.7|3818.2|3828.7|3819.2|3828.7|3819.2|3827.7|3818.2|0
1751618700000|2025-07-04 08:45:00|3827.7|3817.7|3827.7|3817.7|3827.7|3817.7|3827.7|3816.2|0
1751619000000|2025-07-04 08:50:00|3826.7|3816.2|3826.7|3817.2|3826.7|3817.2|3826.7|3816.2|0
1751619300000|2025-07-04 08:55:00|3827.7||3831.7||3831.7||3827.7||0
1751619600000|2025-07-04 09:00:00|3831.2|3818.2|3830.2|3819.7|3831.2|3819.7|3829.2|3818.2|0
1751619900000|2025-07-04 09:05:00|3830.7|3821.2|3830.7|3821.2|3830.7|3821.2|3830.7|3821.2|0
1751620200000|2025-07-04 09:10:00|3831.2|3821.7|3833.2|3824.2|3833.2|3824.2|3831.2|3821.7|0
1751620500000|2025-07-04 09:15:00|3833.7||3833.7||3833.7||3833.7||0
1751620800000|2025-07-04 09:20:00|3834.2|3824.7|3834.7|3825.7|3834.7|3825.7|3834.2|3824.7|0
1751621100000|2025-07-04 09:25:00|3835.2||3836.2||3836.2||3835.2||0
1751621700000|2025-07-04 09:35:00|3837.2|3826.2|3838.7|3828.7|3838.7|3828.7|3837.2|3826.2|0
1751622000000|2025-07-04 09:40:00|3839.2|3829.2|3840.7|3830.2|3840.7|3830.2|3839.2|3829.2|0
1751622300000|2025-07-04 09:45:00|3841.2|3830.7|3841.7|3831.7|3841.7|3831.7|3841.2|3830.7|0
1751622900000|2025-07-04 09:55:00|3840.7|3830.2|3838.7|3827.2|3840.7|3830.2|3838.7|3827.2|0
1751623200000|2025-07-04 10:00:00||3827.7||3828.2||3828.2||3827.7|0
1751623500000|2025-07-04 10:05:00|3837.7|3827.2|3837.7|3827.2|3837.7|3827.2|3837.7|3827.2|0
1751623800000|2025-07-04 10:10:00|3838.7|3827.7|3840.2|3829.7|3840.2|3829.7|3838.7|3827.7|0
1751624100000|2025-07-04 10:15:00|3839.7||3839.2||3839.7||3839.2||0
1751624700000|2025-07-04 10:25:00|3839.7||3839.7||3839.7||3839.7||0
1751625000000|2025-07-04 10:30:00|3839.2||3838.7||3839.2||3838.7||0
1751625600000|2025-07-04 10:40:00|3839.2|3828.7|3837.2|3825.7|3840.2|3828.7|3837.2|3825.7|0
1751625900000|2025-07-04 10:45:00|3836.7|3824.2|3834.2|3824.2|3836.7|3824.2|3834.2|3824.2|0
1751626500000|2025-07-04 10:55:00|3834.7|3825.7|3836.2|3826.7|3836.2|3826.7|3834.7|3825.7|0
1751626800000|2025-07-04 11:00:00|3837.2|3823.7|3841.7|3830.2|3842.7|3830.2|3837.2|3821.7|0
1751627100000|2025-07-04 11:05:00|3840.7|3828.7|3837.7|3827.2|3840.7|3828.7|3837.7|3827.2|0
1751627400000|2025-07-04 11:10:00||3828.7||3828.7||3828.7||3828.7|0
1751627700000|2025-07-04 11:15:00|3838.2||3839.2||3839.2||3838.2||0
1751628900000|2025-07-04 11:35:00|3838.7|3827.2|3836.2|3825.7|3838.7|3827.2|3836.2|3825.7|0
1751629200000|2025-07-04 11:40:00||3827.2||3827.2||3827.2||3827.2|0
1751629800000|2025-07-04 11:50:00|3836.7|3828.7|3838.7|3828.7|3838.7|3828.7|3836.7|3828.7|0
1751630100000|2025-07-04 11:55:00|3839.2|3829.7|3840.7|3829.7|3840.7|3829.7|3839.2|3829.7|0
1751630400000|2025-07-04 12:00:00|3841.2|3830.2|3841.2|3830.7|3841.2|3830.7|3841.2|3830.2|0
1751630700000|2025-07-04 12:05:00|3840.7||3840.7||3840.7||3840.7||0
1751631600000|2025-07-04 12:20:00|3839.7|3829.7|3838.7|3829.7|3839.7|3829.7|3838.7|3829.7|0
1751631900000|2025-07-04 12:25:00|3840.2||3840.2||3840.2||3840.2||0
1751632200000|2025-07-04 12:30:00|3839.7||3839.7||3839.7||3839.7||0
1751633100000|2025-07-04 12:45:00|3838.7|3828.7|3838.7|3828.7|3838.7|3828.7|3838.7|3828.7|0
1751633700000|2025-07-04 12:55:00|3837.7|3827.2|3834.2|3827.2|3837.7|3827.2|3834.2|3827.2|0
1751634000000|2025-07-04 13:00:00|3834.7||3836.7||3836.7||3832.7||1
1751634300000|2025-07-04 13:05:00|3837.2|3827.7|3838.2|3829.2|3838.2|3829.2|3837.2|3827.7|0
1751634600000|2025-07-04 13:10:00|3838.7||3838.7||3838.7||3838.7||0
1751635200000|2025-07-04 13:20:00|3839.2|3830.2|3840.7|3830.2|3840.7|3830.2|3839.2|3830.2|0
1751635500000|2025-07-04 13:25:00|3840.2|3831.2|3840.7|3831.2|3840.7|3831.2|3836.7|3831.2|1
1751635800000|2025-07-04 13:30:00|3844.2|3832.2|3845.2|3834.2|3845.7|3834.2|3844.2|3832.2|0
1751636100000|2025-07-04 13:35:00|3844.2||3843.2||3844.2||3843.2||0
1751636400000|2025-07-04 13:40:00|3843.7|3835.2|3851.2|3842.2|3851.2|3842.2|3843.7|3835.2|0
1751637000000|2025-07-04 13:50:00|3850.7|3840.7|3850.7|3840.7|3850.7|3840.7|3850.2|3840.7|0
1751637300000|2025-07-04 13:55:00|3850.2|3839.7|3847.7|3837.2|3850.2|3839.7|3847.7|3837.2|0
1751637900000|2025-07-04 14:05:00|3847.2|3836.2|3846.2|3835.2|3847.2|3836.2|3844.7|3835.2|0
1751638200000|2025-07-04 14:10:00|3845.7||3845.7||3845.7||3845.7||0
1751638500000|2025-07-04 14:15:00||3836.2||3836.2||3836.2||3836.2|0
1751639100000|2025-07-04 14:25:00|3846.2|3835.2|3846.2|3836.2|3846.2|3836.2|3846.2|3835.2|0
1751639400000|2025-07-04 14:30:00|3846.7|3836.7|3847.2|3837.2|3847.2|3837.2|3846.7|3836.7|0
1751639700000|2025-07-04 14:35:00|3847.7|3838.2|3847.7|3838.2|3847.7|3838.2|3847.7|3838.2|0
1751640300000|2025-07-04 14:45:00|3848.2||3848.2||3848.2||3848.2||0
1751641200000|2025-07-04 15:00:00|3850.2||3850.7||3851.2||3850.2||0
1751641500000|2025-07-04 15:05:00|3850.2||3849.7||3850.2||3849.7||0
1751641800000|2025-07-04 15:10:00|3849.2||3847.7||3849.2||3847.7||1
1751642100000|2025-07-04 15:15:00|3848.2|3837.2|3846.7|3837.2|3848.2|3837.2|3846.7|3837.2|0
1751642400000|2025-07-04 15:20:00|3846.2|3836.2|3843.7|3835.2|3846.2|3836.2|3843.7|3835.2|0
1751642700000|2025-07-04 15:25:00|3844.7||3846.7||3846.7||3844.2||0
1751643000000|2025-07-04 15:30:00|3847.7|3831.7|3854.2|3825.2|3896.7|3831.7|3847.7|3822.7|0
1751643300000|2025-07-04 15:35:00|3855.2|3825.7|3897.7|3777.7|3907.7|3827.2|3850.7|3767.2|0
1751643600000|2025-07-04 15:40:00|3853.2|3776.2|3859.2|3776.2|3897.7|3821.7|3853.2|3776.2|0
1751643900000|2025-07-04 15:45:00|3852.7||3852.2||3897.2||3852.2||0
1751644200000|2025-07-04 15:50:00|3907.7|3766.7|3897.2|3777.2|3907.7|3777.2|3852.2|3766.7|0
1751644500000|2025-07-04 15:55:00||3821.7||3776.2||3821.7||3776.2|0
1751645100000|2025-07-04 16:05:00|3907.7||3907.7||3907.7||3907.7||0
1751868000000|2025-07-07 06:00:00|3908|3776.5|3908|3776.5|3908|3776.5|3908|3776.5|0
1751870700000|2025-07-07 06:45:00|3907.5|3743.5|3907.5|3743.5|3907.5|3743.5|3907.5|3743.5|0
1751871000000|2025-07-07 06:50:00||3737.5||3737||3737.5||3734.5|0
1751871300000|2025-07-07 06:55:00|3893|3752|3879|3794.5|3893|3794.5|3879|3752|0
1751871600000|2025-07-07 07:00:00|3878.5|3795|3837|3826.5|3878.5|3827.5|3837|3769.5|0
1751871900000|2025-07-07 07:05:00|3840.5|3827|3839.5|3827|3843.5|3832.5|3839.5|3825|0
1751872200000|2025-07-07 07:10:00|3840|3825|3843.5|3832|3843.5|3833|3840|3825|0
1751872500000|2025-07-07 07:15:00|3844|3831.5|3842.5|3831.5|3846.5|3833.5|3842.5|3831.5|0
1751872800000|2025-07-07 07:20:00|3842|3830|3841.5|3831.5|3842|3831.5|3841.5|3830|0
1751873100000|2025-07-07 07:25:00|3842|3832|3842.5|3833|3842.5|3833|3842|3832|0
1751873400000|2025-07-07 07:30:00|3843|3831.5|3845|3834.5|3845|3834.5|3843|3831.5|0
1751873700000|2025-07-07 07:35:00|3844.5|3833|3845|3834.5|3845|3834.5|3844|3833|0
1751874900000|2025-07-07 07:55:00|3844.5|3833|3840|3831.5|3844.5|3833|3840|3830|0
1751875200000|2025-07-07 08:00:00|3843.5|3830|3841.5|3831|3843.5|3831|3841.5|3830|0
1751875500000|2025-07-07 08:05:00|3842|3831.5|3842.5|3832.5|3842.5|3832.5|3842|3831.5|0
1751875800000|2025-07-07 08:10:00|3842|3831|3834.5|3826.5|3842|3831|3833|3825|1
1751876100000|2025-07-07 08:15:00|3835|3827|3838|3828|3838|3828|3832|3827|3
1751876700000|2025-07-07 08:25:00|3838.5|3828.5|3839|3829.5|3839|3829.5|3838.5|3828.5|0
1751877000000|2025-07-07 08:30:00|3840|3831|3841|3831|3841|3831|3840|3831|0
1751877300000|2025-07-07 08:35:00|3841.5|3832.5|3843|3834|3843|3834|3841.5|3832.5|0
1751877600000|2025-07-07 08:40:00|3843.5||3845||3845||3843.5||0
1751877900000|2025-07-07 08:45:00|3846|3834.5|3847|3837|3847|3837|3846|3834.5|0
1751878200000|2025-07-07 08:50:00|3846|3835.5|3846|3835.5|3846|3835.5|3846|3835.5|0
1751878500000|2025-07-07 08:55:00|3846.5|3836|3850|3837|3850|3837|3846.5|3836|0
1751878800000|2025-07-07 09:00:00|3849|3835.5|3845.5|3834|3850|3835.5|3845|3834|0
1751879100000|2025-07-07 09:05:00|3845||3844||3845||3844||0
1751879400000|2025-07-07 09:10:00|3845|3835|3848.5|3838|3848.5|3838|3845|3835|0
1751880000000|2025-07-07 09:20:00||3836.5||3836.5||3836.5||3836.5|0
1751880300000|2025-07-07 09:25:00|3847.5||3847.5||3847.5||3847.5||0
1751880900000|2025-07-07 09:35:00||3837||3838||3838||3837|0
1751881500000|2025-07-07 09:45:00|3847|3836.5|3846.5|3836.5|3847|3836.5|3846.5|3836.5|0
1751881800000|2025-07-07 09:50:00|3847|3837.5|3849|3839.5|3849|3839.5|3847|3837.5|0
1751882100000|2025-07-07 09:55:00|3850||3850||3850||3850||0
1751882400000|2025-07-07 10:00:00|3850.5|3840|3850.5|3839.5|3850.5|3840.5|3850.5|3839.5|0
1751882700000|2025-07-07 10:05:00|3850|3838.5|3848.5|3838.5|3850|3838.5|3848.5|3838.5|0
1751883000000|2025-07-07 10:10:00||3837.5||3837.5||3837.5||3837.5|0
1751883300000|2025-07-07 10:15:00|3848||3847.5||3848||3847.5||0
1751884200000|2025-07-07 10:30:00|3847|3836.5|3846.5|3835|3847|3836.5|3846.5|3835|0
1751884500000|2025-07-07 10:35:00|3846||3845.5||3846||3845.5||0
1751885100000|2025-07-07 10:45:00|3846|3835.5|3846|3836|3846|3836|3846|3835.5|0
1751885400000|2025-07-07 10:50:00|3846.5|3836.5|3847.5|3838|3847.5|3838|3846.5|3836.5|0
1751885700000|2025-07-07 10:55:00|3848|3838.5|3849.5|3839.5|3849.5|3839.5|3848|3838.5|0
1751886000000|2025-07-07 11:00:00|3852|3838|3851.5|3842|3853.5|3842|3851|3835|0
1751886300000|2025-07-07 11:05:00|3852||3853||3853.5||3852||0
1751886600000|2025-07-07 11:10:00|3852|3840.5|3851.5|3840.5|3852.5|3840.5|3851.5|3840.5|0
1751887200000|2025-07-07 11:20:00|3852|3841.5|3854|3843|3854|3843|3852|3841.5|0
1751888400000|2025-07-07 11:40:00|3853||3853||3853||3853||0
1751888700000|2025-07-07 11:45:00|3854|3844|3854.5|3845|3854.5|3845|3854|3844|0
1751889000000|2025-07-07 11:50:00|3855||3855||3855||3855||0
1751889300000|2025-07-07 11:55:00|3857||3858||3858||3857||0
1751889600000|2025-07-07 12:00:00|3857.5|3845.5|3857.5|3846|3857.5|3846|3857.5|3845.5|0
1751889900000|2025-07-07 12:05:00|3859.5||3859||3859.5||3859||0
1751890200000|2025-07-07 12:10:00|3858|3846.5|3857|3848|3858|3848|3857|3846.5|0
1751890500000|2025-07-07 12:15:00|3856.5|3847|3855.5|3846|3856.5|3847|3855.5|3846|0
1751890800000|2025-07-07 12:20:00|3855|3845|3853|3844|3855|3845|3853|3844|0
1751891100000|2025-07-07 12:25:00|3856||3856||3856||3856||0
1751891400000|2025-07-07 12:30:00|3855||3855||3855||3854.5||0
1751891700000|2025-07-07 12:35:00|3854.5||3854||3854.5||3854||0
1751892000000|2025-07-07 12:40:00|3853|3843|3852|3843|3853|3843|3852|3843|0
1751892300000|2025-07-07 12:45:00|3851|3841.5|3851|3841.5|3851|3841.5|3851|3841.5|0
1751892600000|2025-07-07 12:50:00|3850.5|3840.5|3850|3840.5|3850.5|3840.5|3850|3840.5|0
1751893200000|2025-07-07 13:00:00|3849.5|3839|3848|3839|3849.5|3839|3848|3839|0
1751893500000|2025-07-07 13:05:00|3847|3837.5|3848|3838.5|3848|3838.5|3846|3837.5|0
1751893800000|2025-07-07 13:10:00||3834.5||3836||3836||3834|0
1751894100000|2025-07-07 13:15:00|3848.5|3837|3851|3840|3851|3840|3848.5|3837|0
1751894400000|2025-07-07 13:20:00|3851.5|3840.5|3852|3842|3852|3842|3851.5|3840.5|0
1751894700000|2025-07-07 13:25:00|3852.5|3842.5|3855.5|3843|3855.5|3843|3852.5|3842.5|0
1751895000000|2025-07-07 13:30:00|3854.5|3843.5|3854.5|3843|3854.5|3844.5|3854|3843|0
1751895600000|2025-07-07 13:40:00|3854|3843.5|3854|3844|3854|3844|3853.5|3843.5|0
1751895900000|2025-07-07 13:45:00|3854.5|3845|3857.5|3848|3857.5|3848|3854.5|3845|0
1751896200000|2025-07-07 13:50:00|3858||3858.5||3858.5||3858||0
1751896500000|2025-07-07 13:55:00|3858|3848.5|3859.5|3849|3859.5|3849|3857.5|3848.5|0
1751896800000|2025-07-07 14:00:00|3860|3849.5|3863|3853|3863|3853|3860|3849.5|0
1751897100000|2025-07-07 14:05:00|3864|3853.5|3863.5|3854|3864.5|3854|3863.5|3853.5|0
1751897400000|2025-07-07 14:10:00|3864|3854.5|3865.5|3855|3865.5|3855|3864|3854.5|0
1751897700000|2025-07-07 14:15:00|3865|3854|3864.5|3854|3865|3854|3864.5|3854|0
1751898000000|2025-07-07 14:20:00|3865|3854.5|3865|3856|3865|3856|3865|3854.5|0
1751898300000|2025-07-07 14:25:00|3865.5|3855|3864.5|3855|3865.5|3855|3864.5|3855|0
1751898600000|2025-07-07 14:30:00|3865|3854|3863|3853|3865|3854|3863|3853|0
1751898900000|2025-07-07 14:35:00|3862.5|3852|3861|3851|3862.5|3852|3861|3851|0
1751899200000|2025-07-07 14:40:00|3862|3852|3864|3854|3864|3854|3862|3852|0
1751899500000|2025-07-07 14:45:00|3864.5|3854.5|3864.5|3855|3864.5|3855|3864.5|3854.5|0
1751899800000|2025-07-07 14:50:00|3864|3854|3863.5|3853|3864|3854|3863.5|3853|0
1751900100000|2025-07-07 14:55:00|3863||3862.5||3863||3862.5||0
1751900400000|2025-07-07 15:00:00|3863.5|3853.5|3864|3854|3864.5|3854|3863.5|3853.5|0
1751901300000|2025-07-07 15:15:00|3865.5||3863||3865.5||3863||0
1751901600000|2025-07-07 15:20:00|3863.5||3865.5||3865.5||3863.5||0
1751901900000|2025-07-07 15:25:00|3864.5||3865||3865.5||3863.5||0
1751902200000|2025-07-07 15:30:00|3865.5|3849|3879|3846|3905|3849|3865.5|3802|0
1751902500000|2025-07-07 15:35:00|3878.5|3846.5|3907.5|3798|3908|3854|3874|3787|0
1751903100000|2025-07-07 15:45:00|3908|3787.5|3907.5|3798.5|3908|3798.5|3907.5|3787.5|0
1751903400000|2025-07-07 15:50:00|3908|3788|3907.5|3799|3908|3799|3907.5|3788|0
1751904000000|2025-07-07 16:00:00|3908||3908||3908||3908||0
1751954400000|2025-07-08 06:00:00|3908|3799|3908|3799|3908|3799|3908|3799|0
1751957400000|2025-07-08 06:50:00|3907.5|3704.5|3908|3704.5|3908|3704.5|3907.5|3704.5|0
1751957700000|2025-07-08 06:55:00|3907.5|3787.5|3891.5|3826.5|3908|3826.5|3891.5|3787.5|0
1751958000000|2025-07-08 07:00:00|3890.5|3827|3875.5|3861.5|3895.5|3863|3875.5|3827|0
1751958300000|2025-07-08 07:05:00|3875|3862|3870.5|3856.5|3875|3862|3868|3854|0
1751958600000|2025-07-08 07:10:00|3872|3856|3866|3854|3872|3857.5|3866|3854|0
1751958900000|2025-07-08 07:15:00|3866.5|3855.5|3866.5|3855.5|3866.5|3855.5|3866.5|3855.5|0
1751959200000|2025-07-08 07:20:00|3867|3857|3871.5|3860|3871.5|3860|3867|3857|0
1751959500000|2025-07-08 07:25:00|3872.5|3861.5|3874|3864.5|3874|3864.5|3872.5|3861.5|0
1751959800000|2025-07-08 07:30:00|3873.5|3863|3873|3863|3873.5|3863|3873|3861.5|0
1751960100000|2025-07-08 07:35:00|3873.5|3863.5|3877|3866|3877|3866|3873.5|3863.5|0
1751960400000|2025-07-08 07:40:00|3876.5|3864.5|3876|3864.5|3876.5|3864.5|3876|3864.5|0
1751960700000|2025-07-08 07:45:00|3876.5|3865|3877.5|3867.5|3877.5|3867.5|3876.5|3865|0
1751961000000|2025-07-08 07:50:00|3878||3878||3878||3878||0
1751961300000|2025-07-08 07:55:00|3878.5|3869|3879.5|3869|3879.5|3869|3878.5|3869|0
1751961600000|2025-07-08 08:00:00||3867.5||3867.5||3867.5||3867.5|0
1751961900000|2025-07-08 08:05:00|3879|3866|3877.5|3866|3879|3866|3877.5|3866|0
1751962500000|2025-07-08 08:15:00|3878|3866.5|3878|3867.5|3878|3867.5|3878|3866.5|0
1751963100000|2025-07-08 08:25:00|3877|3866|3877|3866|3877|3866|3877|3866|0
1751963400000|2025-07-08 08:30:00|3876.5||3876.5||3876.5||3876||0
1751964000000|2025-07-08 08:40:00|3877|3867.5|3877.5|3867.5|3877.5|3867.5|3877|3867.5|0
1751964300000|2025-07-08 08:45:00|3878|3869|3881.5|3872|3881.5|3872|3878|3869|0
1751964900000|2025-07-08 08:55:00|3882||3882.5||3882.5||3882||0
1751965200000|2025-07-08 09:00:00||3870.5||3872||3872||3870.5|0
1751965500000|2025-07-08 09:05:00|3883|3872.5|3886.5|3876.5|3886.5|3876.5|3883|3872.5|0
1751965800000|2025-07-08 09:10:00|3887|3878|3890|3880.5|3890|3880.5|3887|3878|0
1751966100000|2025-07-08 09:15:00|3890.5||3889.5||3891.5||3889.5||0
1751966400000|2025-07-08 09:20:00|3889|3879.5|3889.5|3878|3889.5|3879.5|3889|3878|0
1751967000000|2025-07-08 09:30:00||3878.5||3879||3879||3878.5|0
1751967600000|2025-07-08 09:40:00||3878||3878||3878||3878|0
1751968200000|2025-07-08 09:50:00||3878.5||3879||3879||3878.5|0
1751968500000|2025-07-08 09:55:00|3890.5||3890.5||3890.5||3890.5||0
1751968800000|2025-07-08 10:00:00|3890|3878|3888|3878|3890|3878|3888|3878|0
1751969100000|2025-07-08 10:05:00|3887|3876.5|3887|3876.5|3887|3876.5|3887|3876.5|0
1751969700000|2025-07-08 10:15:00|3887.5|3877.5|3888|3878.5|3888|3878.5|3887.5|3877.5|0
1751970000000|2025-07-08 10:20:00|3888.5||3889.5||3889.5||3888.5||0
1751970600000|2025-07-08 10:30:00|3890||3889||3890||3889||0
1751970900000|2025-07-08 10:35:00|3889.5|3879|3890|3879.5|3890|3879.5|3889.5|3879|0
1751971200000|2025-07-08 10:40:00|3890.5|3880|3890.5|3880.5|3890.5|3880.5|3890.5|3880|0
1751971500000|2025-07-08 10:45:00|3891.5||3891.5||3891.5||3891.5||0
1751972100000|2025-07-08 10:55:00|3890.5||3890||3890.5||3890||0
1751972400000|2025-07-08 11:00:00|3891|3876|3890.5|3879|3891.5|3879|3890.5|3874|0
1751972700000|2025-07-08 11:05:00|3890|3877.5|3888|3877.5|3890|3877.5|3888|3877.5|0
1751973000000|2025-07-08 11:10:00|3887.5||3887||3887.5||3887||0
1751973300000|2025-07-08 11:15:00|3886|3876|3886|3876|3886|3876|3886|3876|0
1751973900000|2025-07-08 11:25:00|3885|3874.5|3885|3874.5|3885|3874.5|3885|3874.5|0
1751974200000|2025-07-08 11:30:00||3875.5||3874.5||3875.5||3874.5|0
1751974500000|2025-07-08 11:35:00|3885.5|3875.5|3885.5|3875.5|3885.5|3875.5|3885.5|3875.5|0
1751974800000|2025-07-08 11:40:00|3886|3876|3886.5|3876.5|3886.5|3876.5|3886|3876|0
1751975100000|2025-07-08 11:45:00|3887||3887||3887||3887||0
1751975700000|2025-07-08 11:55:00||3875.5||3875.5||3875.5||3875.5|0
1751976000000|2025-07-08 12:00:00|3886.5|3874.5|3883|3874|3886.5|3874.5|3883|3873|0
1751976300000|2025-07-08 12:05:00|3883.5||3884.5||3884.5||3883.5||0
1751976600000|2025-07-08 12:10:00|3885|3878|3886|3878|3886|3878|3885|3878|0
1751976900000|2025-07-08 12:15:00|3886.5||3886.5||3886.5||3886.5||0
1751977500000|2025-07-08 12:25:00|3885.5|3874|3886.5|3874|3886.5|3874|3885|3874|0
1751977800000|2025-07-08 12:30:00|3886||3885||3886||3885||0
1751978100000|2025-07-08 12:35:00|3885.5|3874.5|3886|3876.5|3886|3876.5|3885.5|3874.5|0
1751978400000|2025-07-08 12:40:00|3886.5||3887||3887||3886.5||0
1751978700000|2025-07-08 12:45:00|3887.5|3877|3888.5|3878.5|3888.5|3878.5|3887.5|3877|0
1751979000000|2025-07-08 12:50:00|3889.5||3889.5||3889.5||3889.5||0
1751979600000|2025-07-08 13:00:00||3879||3880||3880||3879|0
1751979900000|2025-07-08 13:05:00|3890||3890||3890||3890||0
1751980800000|2025-07-08 13:20:00|3890.5|3880.5|3890.5|3881|3890.5|3881|3890.5|3880.5|0
1751981100000|2025-07-08 13:25:00|3891|3881.5|3892.5|3883|3892.5|3883|3891|3881.5|0
1751981400000|2025-07-08 13:30:00|3893|3882|3894|3884|3894|3884|3893|3881|0
1751981700000|2025-07-08 13:35:00|3894.5|3885.5|3896.5|3885.5|3896.5|3887|3894.5|3885.5|0
1751982000000|2025-07-08 13:40:00|3897|3887|3898|3888|3898|3888|3897|3887|0
1751982300000|2025-07-08 13:45:00|3898.5|3888.5|3906|3896|3906|3896|3897.5|3888.5|1
1751982600000|2025-07-08 13:50:00|3905|3894.5|3905.5|3896|3906.5|3896|3904.5|3893|0
1751982900000|2025-07-08 13:55:00|3905|3895|3900.5|3890|3905|3895|3900.5|3890|0
1751983200000|2025-07-08 14:00:00|3900||3899.5||3900||3899.5||0
1751983500000|2025-07-08 14:05:00|3899|3889|3898|3888|3899|3889|3897.5|3888|0
1751983800000|2025-07-08 14:10:00|3897.5|3887|3897.5|3888|3897.5|3888|3896|3887|0
1751984100000|2025-07-08 14:15:00|3898|3888.5|3904|3891|3904|3891|3898|3888.5|0
1751984400000|2025-07-08 14:20:00|3905|3893|3906.5|3896|3907|3896|3905|3893|0
1751984700000|2025-07-08 14:25:00||3896.5||3897||3897||3896.5|0
1751985000000|2025-07-08 14:30:00|3907|3897.5|3909.5|3900|3909.5|3900|3907|3897.5|4
1751985300000|2025-07-08 14:35:00|3910|3900.5|3912.5|3902|3912.5|3902|3910|3900.5|0
1751985600000|2025-07-08 14:40:00||3902.5||3903||3903||3902.5|0
1751985900000|2025-07-08 14:45:00|3911.5|3902|3914.5|3904|3914.5|3904|3909|3897|0
1751986200000|2025-07-08 14:50:00|3913.5|3903|3911|3900|3913.5|3903|3910.5|3900|0
1751986500000|2025-07-08 14:55:00|3911.5|3901|3916.5|3905.5|3916.5|3905.5|3911.5|3901|0
1751986800000|2025-07-08 15:00:00|3917||3915.5||3917||3915||0
1751987100000|2025-07-08 15:05:00|3916|3906|3916.5|3906.5|3917.5|3906.5|3916|3906|0
1751987400000|2025-07-08 15:10:00|3917|3907.5|3919|3906.5|3919|3907.5|3916|3906.5|1
1751987700000|2025-07-08 15:15:00|3918|3905.5|3915|3905.5|3918|3905.5|3915|3905.5|0
1751988000000|2025-07-08 15:20:00|3915.5|3904.5|3912.5|3902|3916.5|3904.5|3912.5|3902|0
1751988300000|2025-07-08 15:25:00|3913|3901|3912.5|3901|3913|3908|3911|3901|6
1751988600000|2025-07-08 15:30:00|3913|3898|3922|3890.5|3926|3898|3913|3849|0
1751988900000|2025-07-08 15:35:00|3921.5|3891|3971.5|3847.5|3983|3895|3919.5|3836.5|0
1751989800000|2025-07-08 15:50:00|3984.5|3837.5|3973.5|3849|3984.5|3849|3973|3837.5|0
1752040800000|2025-07-09 06:00:00|3973.5|3849|3973.5|3849|3973.5|3849|3973.5|3849|0
1752043200000|2025-07-09 06:40:00|3982|3835|3982|3835|3982|3835|3982|3835|0
1752043800000|2025-07-09 06:50:00|3988|3829|3999|3813|3999|3829|3988|3798.5|0
1752044100000|2025-07-09 06:55:00|3986|3826|3946|3849|3986|3849|3946|3826|0
1752044400000|2025-07-09 07:00:00|3945|3849.5|3917|3901.5|3945|3901.5|3917|3849.5|0
1752044700000|2025-07-09 07:05:00|3915.5|3902|3912|3895.5|3915.5|3902|3912|3895.5|0
1752045000000|2025-07-09 07:10:00|3911|3893.5|3907.5|3892|3911|3894|3907.5|3892|0
1752045300000|2025-07-09 07:15:00|3906.5|3892.5|3906|3893.5|3906.5|3894|3906|3892|0
1752045600000|2025-07-09 07:20:00||3894||3893.5||3894||3893.5|0
1752045900000|2025-07-09 07:25:00|3905.5|3894|3903|3892|3905.5|3894|3903|3890|0
1752046200000|2025-07-09 07:30:00|3903.5|3891.5|3906.5|3893|3906.5|3895|3903.5|3891.5|0
1752046500000|2025-07-09 07:35:00|3906|3893.5|3908|3897.5|3908|3898|3905.5|3893|0
1752046800000|2025-07-09 07:40:00|3908.5|3898|3910.5|3899|3910.5|3899.5|3908.5|3898|0
1752047100000|2025-07-09 07:45:00|3911|3900.5|3915.5|3903.5|3915.5|3905|3911|3900.5|0
1752047400000|2025-07-09 07:50:00|3916|3905|3917.5|3908|3917.5|3908|3916|3905|3
1752047700000|2025-07-09 07:55:00|3918|3906.5|3918.5|3906.5|3918.5|3908|3918|3906.5|0
1752048000000|2025-07-09 08:00:00|3919|3905|3913.5|3902|3919|3905|3913.5|3902|0
1752048300000|2025-07-09 08:05:00|3914|3902.5|3915|3905|3915|3905|3914|3902|0
1752048600000|2025-07-09 08:10:00|3915.5|3903.5|3916|3905|3916|3905.5|3915.5|3903.5|0
1752048900000|2025-07-09 08:15:00|3916.5|3905.5|3922|3909.5|3922.5|3909.5|3916.5|3905.5|0
1752049200000|2025-07-09 08:20:00|3921|3908|3921.5|3912.5|3921.5|3912.5|3919|3908|0
1752049500000|2025-07-09 08:25:00|3922|3913|3924.5|3914|3924.5|3914|3922|3913|0
1752049800000|2025-07-09 08:30:00|3925|3914.5|3925|3915.5|3925|3915.5|3925|3914.5|0
1752050100000|2025-07-09 08:35:00|3924|3914|3924|3914|3924|3914|3924|3912.5|0
1752050700000|2025-07-09 08:45:00|3924.5|3914.5|3924.5|3914|3924.5|3915.5|3924.5|3914|0
1752051000000|2025-07-09 08:50:00|3925||3925||3925||3925||0
1752051300000|2025-07-09 08:55:00|3925.5|3915.5|3927.5|3918|3927.5|3918|3925.5|3915.5|0
1752051600000|2025-07-09 09:00:00|3928|3918.5|3929.5|3919.5|3929.5|3919.5|3928|3918.5|0
1752051900000|2025-07-09 09:05:00|3930|3918|3930|3919.5|3930|3919.5|3930|3918|0
1752052200000|2025-07-09 09:10:00|3930.5|3918|3934.5|3924|3934.5|3924.5|3930.5|3918|0
1752052500000|2025-07-09 09:15:00|3935|3924.5|3938|3927|3939|3928.5|3935|3924.5|0
1752053100000|2025-07-09 09:25:00|3938.5|3928.5|3941|3931.5|3941|3931.5|3938.5|3928.5|0
1752053400000|2025-07-09 09:30:00|3941.5|3932|3942|3933|3942|3933|3941.5|3932|0
1752053700000|2025-07-09 09:35:00||3931.5||3931.5||3931.5||3931.5|0
1752054600000|2025-07-09 09:50:00|3942.5|3932|3943|3933.5|3943|3933.5|3942.5|3932|0
1752054900000|2025-07-09 09:55:00||3932.5||3932.5||3932.5||3932.5|2
1752055200000|2025-07-09 10:00:00|3942.5||3942||3942.5||3942||0
1752055500000|2025-07-09 10:05:00|3939.5|3931.5|3940|3931.5|3940|3931.5|3939.5|3931.5|0
1752056400000|2025-07-09 10:20:00|3942|3932|3943|3932.5|3943|3932.5|3942|3932|1
1752057000000|2025-07-09 10:30:00|3942|3931.5|3940|3931.5|3942|3931.5|3940|3931.5|0
1752057300000|2025-07-09 10:35:00|3940.5|3930|3941|3930|3941|3930|3940.5|3930|0
1752057600000|2025-07-09 10:40:00|3940|3928.5|3940|3928.5|3940|3928.5|3940|3928.5|0
1752057900000|2025-07-09 10:45:00|3939|3927|3937|3927|3939|3927|3937|3927|0
1752058200000|2025-07-09 10:50:00|3937.5|3927.5|3937.5|3928|3937.5|3928|3937.5|3927.5|0
1752058500000|2025-07-09 10:55:00|3938||3938.5||3938.5||3938||0
1752058800000|2025-07-09 11:00:00|3939.5|3925|3941.5|3930.5|3941.5|3930.5|3939.5|3925|0
1752059100000|2025-07-09 11:05:00|3940.5|3929|3939.5|3929|3940.5|3929|3939.5|3929|0
1752059400000|2025-07-09 11:10:00|3939|3927.5|3938.5|3927.5|3939|3927.5|3938.5|3927.5|0
1752060000000|2025-07-09 11:20:00|3937.5||3938||3938||3937.5||0
1752060300000|2025-07-09 11:25:00|3938.5|3928.5|3939|3929.5|3939|3929.5|3938.5|3928.5|0
1752060600000|2025-07-09 11:30:00|3939.5|3928.5|3939.5|3928.5|3939.5|3928.5|3939.5|3928.5|0
1752060900000|2025-07-09 11:35:00|3938.5|3927.5|3937|3927|3938.5|3927.5|3937|3926|0
1752061500000|2025-07-09 11:45:00||3928||3928||3928||3928|0
1752061800000|2025-07-09 11:50:00|3937.5|3928.5|3939.5|3929|3939.5|3929|3937.5|3928.5|0
1752062400000|2025-07-09 12:00:00|3938.5|3928|3937|3927|3938.5|3928|3937|3927|0
1752062700000|2025-07-09 12:05:00|3937.5|3927.5|3937.5|3928|3937.5|3928|3937.5|3927.5|0
1752063000000|2025-07-09 12:10:00|3938|3928.5|3939.5|3929|3939.5|3929|3938|3928.5|0
1752063300000|2025-07-09 12:15:00|3938.5|3928|3938|3927|3938.5|3928|3938|3927|0
1752063900000|2025-07-09 12:25:00|3937.5||3937||3937.5||3937||0
1752064200000|2025-07-09 12:30:00|3936|3926|3936|3925.5|3936|3926|3936|3924.5|0
1752064500000|2025-07-09 12:35:00|3935|3924.5|3935|3924.5|3935|3925.5|3935|3924.5|0
1752064800000|2025-07-09 12:40:00|3934.5||3934||3934.5||3934||0
1752065100000|2025-07-09 12:45:00|3933.5|3923|3935.5|3924|3935.5|3924|3933|3923|0
1752065400000|2025-07-09 12:50:00|3934.5|3924.5|3935|3925|3936.5|3925|3934.5|3924.5|0
1752066000000|2025-07-09 13:00:00|3935.5|3925.5|3937|3927|3937|3927|3935.5|3925.5|0
1752066300000|2025-07-09 13:05:00|3937.5|3927.5|3938.5|3928.5|3938.5|3928.5|3937.5|3927.5|0
1752066600000|2025-07-09 13:10:00|3939||3939||3939||3939||0
1752066900000|2025-07-09 13:15:00|3939.5|3929.5|3941|3930.5|3941|3930.5|3939.5|3929.5|0
1752067200000|2025-07-09 13:20:00|3940.5||3940||3940.5||3940||0
1752067500000|2025-07-09 13:25:00|3941|3932|3943|3933.5|3944|3933.5|3941|3932|0
1752067800000|2025-07-09 13:30:00|3943.5|3932|3947|3937|3947|3937|3942.5|3932|2
1752068100000|2025-07-09 13:35:00|3946|3936|3945|3934.5|3946|3936|3945|3934.5|0
1752068400000|2025-07-09 13:40:00||3933||3933||3933||3933|7
1752068700000|2025-07-09 13:45:00|3944|3933.5|3943.5|3934|3944|3934|3943.5|3933.5|0
1752069000000|2025-07-09 13:50:00|3944|3934.5|3945.5|3935|3946.5|3935|3944|3934.5|0
1752069300000|2025-07-09 13:55:00|3944.5|3934|3944|3932|3944.5|3934|3942.5|3932|0
1752069600000|2025-07-09 14:00:00|3945|3942|3943|3930.5|3945|3942|3943|3930.5|4
1752069900000|2025-07-09 14:05:00|3942.5||3942||3942.5||3941.5||1
1752070200000|2025-07-09 14:10:00|3942.5|3929.5|3938.5|3928.5|3942.5|3929.5|3938.5|3928.5|0
1752070500000|2025-07-09 14:15:00|3938|3927|3935.5|3925|3938|3927|3935.5|3925|0
1752070800000|2025-07-09 14:20:00|3935||3934.5||3935||3934.5||0
1752071100000|2025-07-09 14:25:00|3935|3925.5|3938|3926|3938|3926|3935|3925.5|0
1752071400000|2025-07-09 14:30:00|3937|3925|3936.5|3925|3937|3925|3935.5|3925|3
1752071700000|2025-07-09 14:35:00|3937|3925.5|3937.5|3926|3937.5|3926|3937|3925.5|0
1752072000000|2025-07-09 14:40:00|3938|3927|3937.5|3928|3939.5|3928|3937.5|3927|0
1752072300000|2025-07-09 14:45:00|3937|3927|3935.5|3926|3937|3927|3935.5|3926|0
1752072600000|2025-07-09 14:50:00|3936||3936||3936||3936||0
1752072900000|2025-07-09 14:55:00|3937|3925|3935.5|3925|3937.5|3925|3935.5|3925|0
1752073200000|2025-07-09 15:00:00|3936|3924|3936|3925|3936|3925|3934.5|3924|0
1752073500000|2025-07-09 15:05:00|3935|3924|3933|3924|3935|3924|3933|3924|0
1752073800000|2025-07-09 15:10:00|3932|3923|3931|3920.5|3932|3923|3930.5|3920.5|0
1752074100000|2025-07-09 15:15:00|3930.5|3921.5|3929.5|3920.5|3931|3921.5|3929|3919.5|3
1752074400000|2025-07-09 15:20:00|3930||3933||3933||3929.5||0
1752074700000|2025-07-09 15:25:00|3934|3921|3938|3923.5|3938|3923.5|3933.5|3921|0
1752075000000|2025-07-09 15:30:00|3938.5|3921|3945|3919|3986|3921|3938.5|3912|0
1752075300000|2025-07-09 15:35:00|3944.5|3918|3948|3918.5|3991|3920.5|3940.5|3912.5|0
1752075600000|2025-07-09 15:40:00|3947.5|3919|3944|3918.5|3949|3920.5|3942.5|3917.5|0
1752075900000|2025-07-09 15:45:00|3943.5|3919.5|3950|3922.5|3950|3922.5|3943|3915|0
1752076200000|2025-07-09 15:50:00|3995|3917.5|3951|3918|4003.5|3921.5|3945|3866.5|0
1752076500000|2025-07-09 15:55:00|3950.5|3912|3954.5|3913|3993|3920|3947.5|3875|0
1752076800000|2025-07-09 16:00:00|3954|3913.5|3995|3879.5|3995|3919|3948.5|3879.5|0
1752077100000|2025-07-09 16:05:00|3997||3997||3997||3997||0
1752077400000|2025-07-09 16:10:00|3995||3995||3995||3995||0
1752084000000|2025-07-09 18:00:00|3994.5|3880|4000|3879|4000|3880|3994.5|3879|0
1752087300000|2025-07-09 18:55:00|4002.5|3881|4002.5|3881|4002.5|3881|4002.5|3881|0
1752088800000|2025-07-09 19:20:00|4004.5|3883|4004.5|3883|4004.5|3883|4004.5|3883|0
1752127200000|2025-07-10 06:00:00|3965|3902|3998|3876.5|3998|3906|3965|3876.5|0
1752130500000|2025-07-10 06:55:00|4013|3877|3998|3906|4013|3906|3998|3877|0
1752130800000|2025-07-10 07:00:00|3997|3906.5|3956.5|3943.5|3997|3944|3956.5|3906.5|0
1752131100000|2025-07-10 07:05:00|3957|3944|3962|3950|3962|3950.5|3957|3943|0
1752131400000|2025-07-10 07:10:00|3962.5|3950.5|3962|3950|3964|3953.5|3962|3950|0
1752131700000|2025-07-10 07:15:00|3961|3948.5|3962|3951|3962|3951|3958|3944.5|0
1752132000000|2025-07-10 07:20:00|3962.5|3951.5|3962.5|3952.5|3962.5|3952.5|3962.5|3949.5|0
1752132300000|2025-07-10 07:25:00|3963.5|3953|3966|3955.5|3966|3955.5|3963.5|3952.5|0
1752132600000|2025-07-10 07:30:00|3965|3954|3965|3954|3965|3954|3965|3954|0
1752132900000|2025-07-10 07:35:00||3952.5||3954||3954||3952.5|0
1752133200000|2025-07-10 07:40:00|3965.5|3954.5|3967|3955.5|3967|3955.5|3965.5|3954.5|0
1752133500000|2025-07-10 07:45:00|3966|3954|3965|3954|3966|3954|3965|3954|0
1752133800000|2025-07-10 07:50:00|3964|3952.5|3963|3951|3964|3952.5|3963|3951|0
1752134100000|2025-07-10 07:55:00|3963.5|3951.5|3963.5|3954|3963.5|3954|3963.5|3951.5|0
1752134400000|2025-07-10 08:00:00|3967|3952.5|3963|3952.5|3967|3952.5|3963|3952.5|0
1752134700000|2025-07-10 08:05:00|3962|3951|3962|3951|3962|3951|3962|3951|0
1752135000000|2025-07-10 08:10:00|3961|3949.5|3959|3948|3961|3949.5|3959|3948|0
1752135600000|2025-07-10 08:20:00|3958||3958||3958||3958||0
1752135900000|2025-07-10 08:25:00|3957|3946.5|3953|3943.5|3957|3946.5|3953|3942.5|0
1752136200000|2025-07-10 08:30:00|3953.5||3954.5||3954.5||3951||8
1752136500000|2025-07-10 08:35:00|||||||||2
1752136800000|2025-07-10 08:40:00|3955|3945|3955.5|3945|3955.5|3945|3955|3945|0
1752137100000|2025-07-10 08:45:00|3956||3956||3956||3956||0
1752137700000|2025-07-10 08:55:00|3955|3943.5|3956.5|3945|3957.5|3945|3955|3943.5|0
1752138000000|2025-07-10 09:00:00||3945.5||3946.5||3946.5||3945.5|0
1752138300000|2025-07-10 09:05:00|3957|3945|3956|3945|3957|3945|3956|3945|0
1752139800000|2025-07-10 09:30:00|3955||3955||3955||3955||0
1752140100000|2025-07-10 09:35:00|3955.5||3955.5||3955.5||3955.5||0
1752141000000|2025-07-10 09:50:00|3956|3945.5|3956|3946|3956|3946|3956|3945.5|0
1752141300000|2025-07-10 09:55:00|3955.5||3955||3955.5||3955||0
1752141900000|2025-07-10 10:05:00||3945||3945||3945||3945|0
1752142200000|2025-07-10 10:10:00|3954.5||3954||3954.5||3954||0
1752142800000|2025-07-10 10:20:00|3953.5|3943.5|3953|3943.5|3953.5|3943.5|3953|3943.5|0
1752143100000|2025-07-10 10:25:00|3954.5||3954.5||3954.5||3954.5||0
1752143400000|2025-07-10 10:30:00|3954||3954||3954||3954||0
1752143700000|2025-07-10 10:35:00|3953.5|3942.5|3952|3942.5|3953.5|3942.5|3952|3942.5|0
1752144000000|2025-07-10 10:40:00||3943.5||3943.5||3943.5||3943.5|0
1752144300000|2025-07-10 10:45:00|3951|3942.5|3951|3942|3951|3942.5|3951|3941|0
1752144900000|2025-07-10 10:55:00|3951.5||3952.5||3952.5||3951.5||0
1752145200000|2025-07-10 11:00:00|3953|3939.5|3953|3941.5|3953|3941.5|3953|3937|0
1752145800000|2025-07-10 11:10:00||3942||3942.5||3942.5||3942|0
1752146700000|2025-07-10 11:25:00|3953.5|3943|3955.5|3944.5|3956.5|3944.5|3953.5|3943|0
1752147000000|2025-07-10 11:30:00|3956.5||3956.5||3956.5||3956.5||0
1752147300000|2025-07-10 11:35:00|3955.5||3955.5||3955.5||3955.5||0
1752147600000|2025-07-10 11:40:00|3955|3945|3955|3945.5|3955|3945.5|3955|3945|0
1752148200000|2025-07-10 11:50:00|3954|3944.5|3952.5|3943.5|3954|3944.5|3952.5|3943.5|0
1752148800000|2025-07-10 12:00:00||3942.5||3942.5||3942.5||3942.5|0
1752149400000|2025-07-10 12:10:00|3952|3941.5|3951.5|3941.5|3952|3941.5|3951.5|3941.5|0
1752149700000|2025-07-10 12:15:00|3950.5|3940|3952|3941|3952|3941|3950.5|3940|0
1752150000000|2025-07-10 12:20:00|3951||3951||3951||3951||0
1752150300000|2025-07-10 12:25:00|3950.5|3940|3952|3940|3952|3940|3950.5|3940|0
1752150600000|2025-07-10 12:30:00|3953|3941|3948.5|3939.5|3953|3941|3948.5|3938.5|0
1752150900000|2025-07-10 12:35:00||3938.5||3939.5||3939.5||3938.5|0
1752151200000|2025-07-10 12:40:00|3949|3938.5|3950.5|3940.5|3950.5|3940.5|3949|3938.5|0
1752151500000|2025-07-10 12:45:00|3951|3941.5|3953|3942|3953|3942.5|3951|3940|0
1752151800000|2025-07-10 12:50:00||3943||3943||3943||3943|0
1752152100000|2025-07-10 12:55:00|3953.5||3953.5||3953.5||3953.5||0
1752152400000|2025-07-10 13:00:00|3954|3943.5|3953|3944|3954|3944|3953|3943.5|0
1752152700000|2025-07-10 13:05:00|3953.5|3941|3954.5|3941|3954.5|3941|3953.5|3941|0
1752153000000|2025-07-10 13:10:00||3941.5||3943||3943||3941.5|0
1752153300000|2025-07-10 13:15:00|3953.5||3953.5||3953.5||3953||0
1752153600000|2025-07-10 13:20:00|3954|3943.5|3955|3944|3955|3944|3954|3943.5|0
1752153900000|2025-07-10 13:25:00|3954.5||3954||3954.5||3954||0
1752154200000|2025-07-10 13:30:00|3955.5|3943|3953.5|3941|3955.5|3943|3952|3940|1
1752154500000|2025-07-10 13:35:00|3953|3941.5|3951|3941|3953.5|3942|3951|3941|0
1752154800000|2025-07-10 13:40:00|3950.5|3940|3949.5|3938|3950.5|3940|3947|3937|0
1752155100000|2025-07-10 13:45:00|3948|3937|3944|3934|3948|3937|3944|3933|0
1752155400000|2025-07-10 13:50:00|3943.5|3933|3939|3924.5|3950|3933|3939|3871|0
1752155700000|2025-07-10 13:55:00|3938|3925|3940.5|3930|3943.5|3931.5|3937|3923|0
1752156000000|2025-07-10 14:00:00|3941|3930.5|3937.5|3927|3942|3931.5|3937.5|3927|0
1752156300000|2025-07-10 14:05:00|3936.5|3925.5|3936.5|3927|3936.5|3927|3934|3922|0
1752156600000|2025-07-10 14:10:00|3937|3927.5|3938.5|3927|3939.5|3928.5|3937|3927|0
1752156900000|2025-07-10 14:15:00|3939|3928|3941.5|3931|3941.5|3931|3938|3928|0
1752157200000|2025-07-10 14:20:00|3942|3931.5|3942.5|3932.5|3942.5|3932.5|3942|3931.5|0
1752157500000|2025-07-10 14:25:00|3941.5|3931|3944|3931|3944|3931|3941|3931|0
1752157800000|2025-07-10 14:30:00|3945|3931.5|3945.5|3935.5|3945.5|3935.5|3944.5|3931.5|2
1752158100000|2025-07-10 14:35:00|3946|3936|3946.5|3936.5|3946.5|3936.5|3946|3936|0
1752158400000|2025-07-10 14:40:00|3945.5|3935.5|3946|3935.5|3946|3935.5|3945.5|3935.5|0
1752158700000|2025-07-10 14:45:00|3945.5|3934|3942|3932|3945.5|3934|3942|3931|0
1752159000000|2025-07-10 14:50:00|3942.5|3932.5|3942|3933|3943|3933|3942|3932.5|0
1752159300000|2025-07-10 14:55:00||3932||3932||3932||3932|0
1752159600000|2025-07-10 15:00:00|3942.5|3933|3942|3933|3944|3933|3942|3933|0
1752159900000|2025-07-10 15:05:00|3942.5|3932|3941.5|3932|3942.5|3932|3941.5|3932|0
1752160200000|2025-07-10 15:10:00|3940.5||3940.5||3940.5||3940.5||0
1752160500000|2025-07-10 15:15:00|3941.5|3931|3940|3931|3941.5|3931|3940|3931|0
1752160800000|2025-07-10 15:20:00|3940.5|3930|3942|3932|3942|3932|3940.5|3930|0
1752161100000|2025-07-10 15:25:00|3944.5|3933|3945|3932|3945.5|3934|3943|3932|35
1752161400000|2025-07-10 15:30:00|3945.5|3932.5|3949|3928|3952|3933|3945.5|3926|0
1752161700000|2025-07-10 15:35:00|3948.5|3928.5|4003.5|3930.5|4003.5|3930.5|3948|3927.5|0
1752162000000|2025-07-10 15:40:00|4009.5|3872|3998|3927.5|4009.5|3927.5|3998|3872|0
1752162600000|2025-07-10 15:50:00|4010|3875|3998|3927.5|4010|3927.5|3998|3875|0
1752162900000|2025-07-10 15:55:00||3927||3927.5||3927.5||3926|0
1752163200000|2025-07-10 16:00:00||3927||3927.5||3927.5||3926|0
1752163500000|2025-07-10 16:05:00|4010|3927|4010|3927.5|4010|3927.5|4010|3926|0
1752213600000|2025-07-11 06:00:00|4010.8|3928.3|4010.8|3928.3|4010.8|3928.3|4010.8|3928.3|0
1752216000000|2025-07-11 06:40:00|3992.8|3845.3|3992.8|3845.3|3992.8|3845.3|3992.8|3845.3|0
1752216600000|2025-07-11 06:50:00|3998.8|3839.3|4010.3|3835.3|4010.3|3839.3|3998.8|3822.8|0
1752216900000|2025-07-11 06:55:00|3991.8|3845.8|3959.3|3865.8|3991.8|3865.8|3959.3|3845.8|0
1752217200000|2025-07-11 07:00:00|3958.3|3866.8|3925.8|3909.3|3958.3|3909.8|3925.8|3866.8|0
1752217500000|2025-07-11 07:05:00|3924.8|3909.8|3921.3|3907.3|3924.8|3909.8|3921.3|3907.3|0
1752217800000|2025-07-11 07:10:00|3920.3|3905.8|3908.8|3894.3|3920.3|3905.8|3908.8|3894.3|0
1752218100000|2025-07-11 07:15:00|3909.3|3894.8|3911.3|3897.8|3911.3|3900.3|3909.3|3894.8|0
1752218400000|2025-07-11 07:20:00|3911.8|3898.3|3912.3|3899.3|3912.3|3901.3|3911.8|3897.8|0
1752218700000|2025-07-11 07:25:00|3910.8|3899.8|3909.8|3897.8|3910.8|3900.8|3909.8|3896.3|0
1752219000000|2025-07-11 07:30:00|3910.3|3898.3|3911.3|3899.3|3911.3|3900.8|3910.3|3897.8|0
1752219300000|2025-07-11 07:35:00|3911.8|3900.3|3913.8|3902.3|3913.8|3902.8|3911.8|3899.8|0
1752219600000|2025-07-11 07:40:00|3912.3|3902.8|3911.3|3900.8|3912.3|3903.8|3910.8|3897.8|0
1752219900000|2025-07-11 07:45:00|3911.8|3901.3|3910.8|3897.8|3913.3|3902.3|3910.8|3897.8|0
1752220200000|2025-07-11 07:50:00|3909.8|3898.3|3909.3|3897.8|3909.8|3899.8|3909.3|3897.8|0
1752220500000|2025-07-11 07:55:00|3908.3|3896.3|3908.8|3897.8|3908.8|3897.8|3907.8|3896.3|0
1752220800000|2025-07-11 08:00:00|3911.3|3899.3|3910.8|3899.3|3913.3|3902.3|3910.8|3899.3|0
1752221100000|2025-07-11 08:05:00|3909.8|3897.8|3907.8|3894.8|3909.8|3897.8|3907.8|3894.8|0
1752221400000|2025-07-11 08:10:00|3904.8|3902.8|3903.3|3891.3|3907.8|3902.8|3903.3|3891.3|0
1752221700000|2025-07-11 08:15:00|3901.8|3889.8|3899.8|3888.3|3901.8|3889.8|3899.8|3886.8|0
1752222000000|2025-07-11 08:20:00|3898.8|3886.8|3898.8|3888.3|3898.8|3888.3|3898.8|3886.8|0
1752222300000|2025-07-11 08:25:00||3886.8||3888.3||3888.3||3886.8|0
1752222600000|2025-07-11 08:30:00|3897.8|3886.8|3896.3|3886.3|3897.8|3886.8|3896.3|3885.3|0
1752222900000|2025-07-11 08:35:00|3896.8|3887.8|3899.3|3886.3|3899.3|3887.8|3896.8|3886.3|0
1752223200000|2025-07-11 08:40:00||3886.8||3887.8||3888.3||3886.3|0
1752223500000|2025-07-11 08:45:00||3889.3||3889.3||3889.3||3889.3|0
1752223800000|2025-07-11 08:50:00|3899.8|3889.8|3900.8|3890.8|3900.8|3890.8|3899.8|3889.8|0
1752224100000|2025-07-11 08:55:00|3901.3|3891.3|3902.8|3892.3|3902.8|3892.3|3901.3|3891.3|0
1752224400000|2025-07-11 09:00:00||3890.8||3890.8||3890.8||3890.8|0
1752224700000|2025-07-11 09:05:00|3902.3|3889.3|3900.3|3889.3|3902.3|3889.3|3900.3|3889.3|0
1752225000000|2025-07-11 09:10:00||3887.8||3887.8||3887.8||3887.8|0
1752225300000|2025-07-11 09:15:00|3900.8|3889.3|3901.3|3890.8|3901.3|3890.8|3900.8|3889.3|0
1752225600000|2025-07-11 09:20:00|3900.3|3889.3|3900.3|3889.3|3900.3|3889.8|3900.3|3889.3|0
1752225900000|2025-07-11 09:25:00|3899.8|3887.8|3898.3|3887.8|3899.8|3887.8|3898.3|3887.8|0
1752226200000|2025-07-11 09:30:00||3888.8||3888.8||3888.8||3888.8|0
1752226500000|2025-07-11 09:35:00|3898.8||3898.8||3898.8||3898.8||0
1752226800000|2025-07-11 09:40:00|3899.3|3889.3|3898.3|3887.8|3899.3|3889.8|3898.3|3887.8|0
1752227100000|2025-07-11 09:45:00|3897.8|3886.3|3897.3|3886.3|3897.8|3886.3|3897.3|3886.3|0
1752227400000|2025-07-11 09:50:00|3896.8|3885.3|3891.8|3880.8|3896.8|3885.3|3891.8|3880.8|0
1752227700000|2025-07-11 09:55:00|3890.8|3879.3|3888.8|3877.8|3890.8|3880.3|3888.8|3877.8|0
1752228000000|2025-07-11 10:00:00||3878.8||3878.8||3878.8||3877.8|0
1752228300000|2025-07-11 10:05:00|3889.3|3879.3|3890.8|3880.3|3890.8|3880.8|3889.3|3879.3|0
1752228600000|2025-07-11 10:10:00|3891.3|3880.8|3893.8|3883.3|3893.8|3883.3|3891.3|3880.8|0
1752228900000|2025-07-11 10:15:00|3894.3|3883.8|3894.3|3883.3|3894.3|3884.8|3894.3|3883.3|0
1752229200000|2025-07-11 10:20:00|3894.8|3884.3|3894.8|3885.8|3894.8|3885.8|3894.8|3884.3|0
1752229500000|2025-07-11 10:25:00|3895.3|3884.3|3895.3|3884.3|3895.3|3884.3|3895.3|3884.3|0
1752229800000|2025-07-11 10:30:00|3895.8|3884.8|3895.8|3885.8|3895.8|3885.8|3895.8|3884.8|0
1752230100000|2025-07-11 10:35:00|3894.8|3884.3|3893.3|3883.3|3894.8|3884.3|3893.3|3883.3|0
1752230400000|2025-07-11 10:40:00|3893.8|3883.8|3894.8|3884.8|3894.8|3884.8|3893.8|3883.8|0
1752230700000|2025-07-11 10:45:00||3883.3||3883.3||3883.3||3883.3|0
1752231000000|2025-07-11 10:50:00|3895.8|3883.8|3895.8|3884.8|3895.8|3884.8|3895.8|3883.8|2
1752231300000|2025-07-11 10:55:00|3893.8|3883.3|3893.8|3883.3|3893.8|3883.3|3889.3|3883.3|1
1752231600000|2025-07-11 11:00:00|3894.8|3879.8|3895.8|3885.3|3896.8|3885.3|3894.8|3877.8|0
1752232500000|2025-07-11 11:15:00|3896.3|3886.8|3898.8|3888.3|3898.8|3888.3|3896.3|3886.8|0
1752232800000|2025-07-11 11:20:00|3899.8|3889.8|3899.8|3889.8|3899.8|3889.8|3899.8|3889.8|0
1752233400000|2025-07-11 11:30:00|3900.3|3891.3|3900.8|3891.3|3900.8|3891.3|3900.3|3891.3|0
1752233700000|2025-07-11 11:35:00|3901.3|3892.8|3902.3|3892.8|3902.3|3892.8|3901.3|3892.8|0
1752234000000|2025-07-11 11:40:00|3902.8|3891.3|3902.8|3891.3|3902.8|3891.3|3902.8|3891.3|0
1752234300000|2025-07-11 11:45:00|3901.3|3889.8|3899.8|3889.8|3901.3|3889.8|3899.8|3889.8|0
1752234600000|2025-07-11 11:50:00|3900.3||3900.3||3900.3||3900.3||0
1752235200000|2025-07-11 12:00:00|3898.8|3888.3|3897.3|3886.8|3898.8|3888.3|3897.3|3886.8|0
1752235500000|2025-07-11 12:05:00|3897.8|3887.3|3897.8|3886.8|3897.8|3887.8|3897.8|3886.8|0
1752235800000|2025-07-11 12:10:00|3897.3|3885.3|3895.8|3885.3|3897.3|3885.3|3895.8|3885.3|0
1752236100000|2025-07-11 12:15:00|3895.3|3883.8|3894.8|3884.8|3895.3|3884.8|3894.8|3883.8|0
1752236400000|2025-07-11 12:20:00|3895.3|3885.3|3897.8|3886.8|3897.8|3886.8|3895.3|3885.3|0
1752236700000|2025-07-11 12:25:00|3899.3|3887.8|3899.3|3887.8|3899.3|3887.8|3898.8|3887.8|0
1752237000000|2025-07-11 12:30:00|3898.8|3888.3|3897.8|3887.8|3899.3|3888.3|3897.8|3887.8|0
1752237300000|2025-07-11 12:35:00|3898.3||3898.3||3898.3||3898.3||0
1752237900000|2025-07-11 12:45:00|3899.8|3888.8|3900.3|3890.3|3900.3|3890.3|3899.8|3888.8|0
1752238500000|2025-07-11 12:55:00|3900.8|3890.8|3902.3|3891.8|3902.3|3891.8|3900.8|3890.8|0
1752238800000|2025-07-11 13:00:00|3902.8|3892.3|3905.3|3894.8|3905.3|3894.8|3902.8|3892.3|0
1752239100000|2025-07-11 13:05:00|3905.8|3895.3|3906.3|3894.8|3906.3|3896.3|3905.8|3894.8|0
1752239400000|2025-07-11 13:10:00|3904.8||3904.8||3904.8||3904.8||0
1752239700000|2025-07-11 13:15:00|3904.3|3893.8|3903.8|3892.8|3904.3|3893.8|3903.8|3892.8|0
1752240300000|2025-07-11 13:25:00|3902.8|3891.8|3899.8|3888.8|3902.8|3891.8|3899.8|3888.8|0
1752240600000|2025-07-11 13:30:00|3898.8|3887.8|3896.8|3888.8|3898.8|3889.3|3896.8|3886.8|0
1752240900000|2025-07-11 13:35:00|3896.3||3895.8||3896.3||3895.8||0
1752241200000|2025-07-11 13:40:00|3896.3||3895.8||3896.8||3895.8||0
1752241500000|2025-07-11 13:45:00|3896.3|3890.8|3898.3|3893.3|3898.3|3893.3|3896.3|3890.8|0
1752241800000|2025-07-11 13:50:00|3895.3|3887.3|3897.8|3888.3|3898.3|3888.3|3895.3|3887.3|2
1752242100000|2025-07-11 13:55:00|3898.3|3889.8|3900.8|3889.8|3900.8|3889.8|3898.3|3889.8|0
1752242400000|2025-07-11 14:00:00|3900.3|3888.3|3898.8|3888.3|3900.3|3888.3|3897.8|3887.3|0
1752242700000|2025-07-11 14:05:00|3898.3|3887.3|3897.8|3887.3|3898.3|3887.3|3897.8|3887.3|0
1752243000000|2025-07-11 14:10:00||3888.8||3888.8||3888.8||3888.8|0
1752243300000|2025-07-11 14:15:00||3887.3||3887.3||3887.3||3887.3|0
1752243600000|2025-07-11 14:20:00|3896.8|3886.3|3897.8|3887.3|3897.8|3887.3|3896.3|3886.3|0
1752243900000|2025-07-11 14:25:00|3898.3|3887.8|3898.8|3888.3|3898.8|3888.3|3898.3|3887.8|0
1752244200000|2025-07-11 14:30:00|3898.3|3887.3|3897.3|3887.3|3898.3|3887.3|3896.8|3887.3|0
1752244500000|2025-07-11 14:35:00|3896.8|3886.3|3895.3|3886.3|3896.8|3886.3|3895.3|3886.3|0
1752244800000|2025-07-11 14:40:00||3884.8||3884.8||3884.8||3884.8|0
1752245400000|2025-07-11 14:50:00|3894.3|3883.8|3892.3|3882.8|3894.3|3883.8|3892.3|3881.8|0
1752246000000|2025-07-11 15:00:00|3893.8|3881.8|3891.8|3882.8|3893.8|3882.8|3891.3|3881.8|0
1752246300000|2025-07-11 15:05:00|3892.3|3881.8|3889.8|3881.3|3892.8|3881.8|3889.8|3880.3|0
1752246600000|2025-07-11 15:10:00|3890.8|3880.3|3888.8|3880.3|3891.8|3880.3|3888.8|3880.3|0
1752246900000|2025-07-11 15:15:00|3889.8|3879.3|3887.3|3878.8|3889.8|3879.3|3887.3|3877.8|0
1752247200000|2025-07-11 15:20:00|3887.8|3879.3|3887.3|3878.8|3890.3|3879.8|3887.3|3878.8|0
1752247500000|2025-07-11 15:25:00|3887.8|3877.8|3886.3|3875.8|3887.8|3877.8|3886.3|3875.8|0
1752247800000|2025-07-11 15:30:00|3886.8|3872.8|3929.8|3864.8|3929.8|3874.8|3886.8|3824.8|0
1752248100000|2025-07-11 15:35:00|3930.8|3865.3|3927.3|3820.3|3930.8|3872.8|3927.3|3820.3|0
1752248700000|2025-07-11 15:45:00|3938.3||3938.3||3938.3||3938.3||0
1752249000000|2025-07-11 15:50:00|3941.3|3813.8|3929.8|3824.8|3941.3|3824.8|3929.8|3813.8|0
1752249900000|2025-07-11 16:05:00|3941.3||3941.3||3941.3||3941.3||0
1752472800000|2025-07-14 06:00:00|3941.3|3824.8|3941.3|3824.8|3941.3|3824.8|3941.3|3824.8|0
1752475500000|2025-07-14 06:45:00|3914.8|3767.8|3914.8|3767.8|3914.8|3767.8|3914.8|3767.8|0
1752475800000|2025-07-14 06:50:00|3920.8|3761.8|3928.8|3751.3|3954.3|3761.8|3920.8|3751.3|0
1752476100000|2025-07-14 06:55:00|3916.3|3764.3|3895.8|3792.3|3916.3|3798.3|3895.8|3764.3|0
1752476400000|2025-07-14 07:00:00|3894.8|3791.3|3882.3|3794.8|3894.8|3795.3|3881.8|3781.3|0
1752476700000|2025-07-14 07:05:00|3881.3|3795.8|3857.3|3845.3|3881.3|3846.3|3852.8|3795.8|0
1752477000000|2025-07-14 07:10:00|3857.8|3845.8|3861.8|3847.8|3864.8|3850.3|3857.8|3845.8|0
1752477300000|2025-07-14 07:15:00|3861.3|3848.3|3861.3|3848.3|3861.3|3849.3|3860.8|3847.8|0
1752477600000|2025-07-14 07:20:00|3860.8|3847.8|3859.3|3845.8|3860.8|3848.3|3859.3|3845.8|0
1752477900000|2025-07-14 07:25:00|3859.8|3846.8|3860.3|3847.3|3860.3|3849.8|3859.8|3845.8|0
1752478200000|2025-07-14 07:30:00|3861.8|3847.8|3862.8|3852.3|3862.8|3852.3|3861.8|3847.3|0
1752478500000|2025-07-14 07:35:00|3863.3|3851.8|3866.3|3855.3|3866.3|3855.3|3863.3|3851.8|0
1752478800000|2025-07-14 07:40:00|3867.8|3854.8|3866.3|3853.3|3868.3|3855.3|3866.3|3853.3|0
1752479100000|2025-07-14 07:45:00|3865.3|3851.8|3863.8|3851.8|3865.3|3852.3|3863.8|3851.8|0
1752479400000|2025-07-14 07:50:00||3852.3||3853.3||3853.3||3851.8|0
1752479700000|2025-07-14 07:55:00|3864.3|3853.8|3867.3|3853.3|3867.3|3853.8|3864.3|3853.3|0
1752480000000|2025-07-14 08:00:00|3866.8|3853.8|3863.8|3853.3|3866.8|3855.3|3863.8|3851.8|0
1752480300000|2025-07-14 08:05:00|3863.3|3851.8|3862.8|3851.8|3863.3|3851.8|3862.8|3851.8|0
1752480600000|2025-07-14 08:10:00|3861.8|3850.3|3862.3|3851.8|3862.3|3851.8|3861.3|3848.8|0
1752480900000|2025-07-14 08:15:00|3862.8|3852.3|3864.8|3853.3|3864.8|3853.8|3862.8|3851.8|0
1752481200000|2025-07-14 08:20:00|3863.8|3851.8|3862.8|3850.3|3863.8|3851.8|3862.8|3850.3|0
1752481500000|2025-07-14 08:25:00|3861.8||3861.3||3861.8||3861.3||0
1752481800000|2025-07-14 08:30:00|3860.3|3848.8|3859.3|3848.8|3860.3|3848.8|3858.8|3847.3|0
1752482100000|2025-07-14 08:35:00|3859.8|3849.3|3861.8|3851.8|3861.8|3851.8|3859.8|3848.8|0
1752482400000|2025-07-14 08:40:00|3862.8|3852.3|3863.8|3853.3|3863.8|3853.3|3862.8|3852.3|0
1752482700000|2025-07-14 08:45:00|3863.3|3851.8|3861.8|3850.8|3863.3|3851.8|3861.8|3850.8|0
1752483000000|2025-07-14 08:50:00|3862.3|3851.3|3862.8|3852.3|3862.8|3852.3|3862.3|3850.8|0
1752483300000|2025-07-14 08:55:00|3861.8|3850.8|3862.3|3851.8|3862.3|3851.8|3861.8|3850.8|0
1752483600000|2025-07-14 09:00:00||3852.3||3851.8||3852.3||3851.8|0
1752484200000|2025-07-14 09:10:00|3862.8|3852.3|3863.3|3852.8|3863.3|3852.8|3862.8|3851.8|0
1752484800000|2025-07-14 09:20:00|3865.3|3853.3|3863.8|3852.8|3865.3|3854.3|3863.8|3852.8|0
1752485100000|2025-07-14 09:25:00|3863.3||3862.8||3863.3||3862.8||0
1752485400000|2025-07-14 09:30:00|3861.8|3851.8|3860.8|3849.8|3861.8|3851.8|3860.8|3849.8|0
1752486000000|2025-07-14 09:40:00||3850.8||3849.8||3850.8||3849.8|0
1752486300000|2025-07-14 09:45:00|3860.3|3848.8|3859.8|3848.8|3860.3|3848.8|3859.8|3848.8|0
1752486600000|2025-07-14 09:50:00|3859.3||3858.8||3859.3||3858.8||0
1752486900000|2025-07-14 09:55:00|3859.3|3849.3|3860.3|3849.8|3860.3|3849.8|3859.3|3848.8|0
1752487500000|2025-07-14 10:05:00|3859.8|3848.8|3859.3|3848.8|3859.8|3848.8|3859.3|3848.8|0
1752487800000|2025-07-14 10:10:00|3858.8|3847.3|3858.3|3847.3|3858.8|3847.3|3858.3|3847.3|0
1752488100000|2025-07-14 10:15:00||3847.8||3849.3||3849.3||3847.8|0
1752488400000|2025-07-14 10:20:00||3848.3||3848.3||3848.3||3848.3|0
1752488700000|2025-07-14 10:25:00|3857.3|3847.3|3856.8|3845.8|3857.3|3847.3|3856.8|3845.8|0
1752489000000|2025-07-14 10:30:00|3855.3|3844.3|3850.3|3839.8|3855.3|3844.3|3850.3|3839.8|0
1752489300000|2025-07-14 10:35:00|3849.3|3838.8|3848.8|3836.8|3849.3|3838.8|3848.8|3836.8|0
1752489600000|2025-07-14 10:40:00|3847.3|3837.8|3846.3|3835.3|3847.3|3837.8|3846.3|3835.3|0
1752489900000|2025-07-14 10:45:00|3844.8|3833.8|3843.3|3832.8|3844.8|3834.3|3843.3|3832.8|0
1752490500000|2025-07-14 10:55:00|3843.8|3833.3|3843.8|3834.3|3843.8|3834.3|3843.8|3833.3|0
1752490800000|2025-07-14 11:00:00|3844.8|3830.8|3845.8|3834.8|3845.8|3834.8|3844.8|3829.8|0
1752491100000|2025-07-14 11:05:00|3844.8|3833.3|3840.8|3831.8|3844.8|3833.3|3840.3|3830.3|0
1752491400000|2025-07-14 11:10:00|3840.3|3830.3|3840.3|3831.3|3840.8|3831.3|3840.3|3830.3|0
1752491700000|2025-07-14 11:15:00|3838.3|3830.3|3842.8|3832.8|3842.8|3832.8|3837.8|3830.3|2
1752492000000|2025-07-14 11:20:00||3833.3||3832.8||3833.3||3832.8|0
1752492300000|2025-07-14 11:25:00|3843.3|3833.3|3844.8|3835.3|3844.8|3835.3|3843.3|3833.3|0
1752492600000|2025-07-14 11:30:00|3845.3|3835.8|3845.8|3835.3|3845.8|3835.8|3845.3|3835.3|0
1752492900000|2025-07-14 11:35:00|3846.8|3835.8|3847.8|3838.3|3847.8|3838.3|3846.8|3835.3|0
1752493200000|2025-07-14 11:40:00|3848.3||3848.8||3848.8||3848.3||0
1752493500000|2025-07-14 11:45:00||3836.8||3836.8||3837.3||3836.8|0
1752493800000|2025-07-14 11:50:00|3848.3|3837.3|3848.3|3836.8|3848.3|3837.3|3847.8|3836.8|0
1752494100000|2025-07-14 11:55:00||3837.3||3837.8||3837.8||3837.3|0
1752494400000|2025-07-14 12:00:00|3849.3|3838.3|3850.3|3839.3|3850.3|3839.8|3849.3|3837.8|0
1752494700000|2025-07-14 12:05:00|3850.8|3839.8|3852.3|3840.8|3852.3|3841.3|3850.8|3839.8|0
1752495000000|2025-07-14 12:10:00|3852.8|3841.3|3853.3|3843.3|3853.3|3843.3|3852.8|3841.3|0
1752495600000|2025-07-14 12:20:00|3852.8|3842.3|3852.3|3842.3|3852.8|3842.3|3852.3|3842.3|0
1752495900000|2025-07-14 12:25:00|3851.8|3840.8|3851.8|3840.8|3851.8|3840.8|3851.3|3840.8|0
1752496200000|2025-07-14 12:30:00|3851.3|3841.3|3851.8|3840.8|3851.8|3841.8|3851.3|3840.8|0
1752496500000|2025-07-14 12:35:00|3850.8|3839.3|3849.8|3839.3|3850.8|3839.3|3849.3|3839.3|0
1752496800000|2025-07-14 12:40:00|3850.3|3839.8|3851.8|3841.3|3851.8|3841.3|3850.3|3839.8|0
1752497100000|2025-07-14 12:45:00|3850.8||3850.3||3850.8||3850.3||0
1752497400000|2025-07-14 12:50:00||3840.3||3840.3||3840.3||3840.3|0
1752497700000|2025-07-14 12:55:00|3849.3|3839.3|3849.3|3839.3|3849.3|3839.3|3849.3|3839.3|0
1752498300000|2025-07-14 13:05:00|3848.8|3837.8|3848.8|3839.8|3848.8|3839.8|3848.3|3837.8|0
1752498600000|2025-07-14 13:10:00|3849.8|3840.3|3850.8|3841.3|3850.8|3841.3|3849.8|3840.3|0
1752498900000|2025-07-14 13:15:00||3839.8||3839.8||3839.8||3839.8|0
1752499500000|2025-07-14 13:25:00|3849.8|3838.8|3849.3|3838.8|3849.8|3838.8|3849.3|3838.8|0
1752499800000|2025-07-14 13:30:00|3848.3|3837.8|3847.3|3836.8|3848.3|3837.8|3847.3|3835.3|0
1752500100000|2025-07-14 13:35:00|3847.8|3835.3|3850.3|3839.8|3850.3|3840.3|3847.8|3835.3|0
1752500400000|2025-07-14 13:40:00|3848.8|3838.3|3846.8|3836.8|3848.8|3839.3|3846.3|3835.3|0
1752500700000|2025-07-14 13:45:00|3847.3|3837.3|3850.8|3841.3|3850.8|3841.3|3847.3|3836.8|0
1752501000000|2025-07-14 13:50:00|3851.3|3841.8|3852.3|3842.3|3852.3|3842.3|3851.3|3841.8|0
1752501300000|2025-07-14 13:55:00|3851.8|3841.3|3851.3|3841.3|3851.8|3841.3|3850.3|3841.3|0
1752501600000|2025-07-14 14:00:00|3851.8|3841.8|3853.3|3843.3|3853.3|3843.3|3851.3|3841.3|0
1752501900000|2025-07-14 14:05:00|3853.8|3844.8|3855.3|3844.8|3855.3|3845.8|3852.8|3844.8|0
1752502200000|2025-07-14 14:10:00|3855.8|3845.3|3857.3|3847.3|3857.3|3847.3|3855.8|3844.8|0
1752502500000|2025-07-14 14:15:00|3857.8|3847.8|3860.3|3850.3|3860.3|3850.3|3857.8|3847.8|0
1752502800000|2025-07-14 14:20:00|3861.8|3850.8|3863.3|3852.8|3863.3|3852.8|3861.3|3850.8|3
1752503100000|2025-07-14 14:25:00|3862.3|3851.3|3858.8|3847.3|3862.3|3851.3|3858.8|3847.3|0
1752503400000|2025-07-14 14:30:00|3859.3|3847.8|3859.8|3848.8|3860.3|3849.3|3859.3|3847.3|0
1752503700000|2025-07-14 14:35:00|3860.3|3849.8|3861.3|3851.8|3861.3|3851.8|3860.3|3849.8|0
1752504000000|2025-07-14 14:40:00|3862.3|3852.3|3862.8|3851.8|3862.8|3853.3|3862.3|3851.8|0
1752504300000|2025-07-14 14:45:00||3852.3||3852.8||3852.8||3852.3|0
1752504600000|2025-07-14 14:50:00||3851.8||3851.8||3851.8||3851.8|0
1752504900000|2025-07-14 14:55:00|3863.3|3852.3|3863.8|3853.8|3863.8|3853.8|3862.8|3852.3|0
1752505200000|2025-07-14 15:00:00|3864.8|3854.3|3865.8|3855.8|3866.8|3856.8|3864.3|3853.8|0
1752505500000|2025-07-14 15:05:00|3866.3|3856.3|3866.8|3856.8|3866.8|3856.8|3866.3|3855.8|0
1752505800000|2025-07-14 15:10:00|3866.3|3857.3|3868.3|3857.8|3868.3|3858.3|3866.3|3856.8|0
1752506100000|2025-07-14 15:15:00|3867.8|3856.8|3866.3|3855.8|3867.8|3856.8|3864.3|3854.8|0
1752506400000|2025-07-14 15:20:00|3865.8|3856.8|3867.3|3856.8|3867.3|3856.8|3865.3|3856.8|0
1752506700000|2025-07-14 15:25:00|3868.3|3858.8|3870.3|3858.8|3870.3|3858.8|3868.3|3858.8|0
1752507000000|2025-07-14 15:30:00|3872.3|3857.8|3875.8|3847.8|3921.8|3857.8|3872.3|3810.8|0
1752507300000|2025-07-14 15:35:00|3875.3|3848.3|3926.8|3802.8|3937.8|3853.8|3873.8|3791.8|0
1752559200000|2025-07-15 06:00:00|3926.8|3802.8|3926.8|3802.8|3926.8|3802.8|3926.8|3802.8|0
1752562500000|2025-07-15 06:55:00|3939.8|3811.8|3921.8|3816.8|3939.8|3816.8|3921.8|3811.8|0
1752562800000|2025-07-15 07:00:00|3920.8|3817.3|3886.8|3873.3|3920.8|3873.8|3883.8|3817.3|0
1752563100000|2025-07-15 07:05:00|3885.8|3872.8|3882.3|3867.8|3885.8|3872.8|3881.8|3867.8|0
1752563400000|2025-07-15 07:10:00|3881.3|3867.3|3878.3|3865.8|3881.3|3869.3|3878.3|3865.8|0
1752563700000|2025-07-15 07:15:00|3878.8|3866.8|3883.3|3872.3|3883.3|3872.8|3878.8|3865.3|0
1752564000000|2025-07-15 07:20:00|3883.8|3872.8|3884.3|3871.3|3885.3|3874.3|3883.8|3871.3|0
1752564300000|2025-07-15 07:25:00|3884.8|3871.8|3886.8|3874.8|3886.8|3875.8|3884.8|3871.3|0
1752564600000|2025-07-15 07:30:00|3887.3|3875.8|3889.3|3878.3|3889.3|3878.3|3887.3|3873.3|0
1752564900000|2025-07-15 07:35:00|3889.8|3878.8|3896.8|3885.3|3896.8|3885.8|3889.8|3878.8|0
1752565200000|2025-07-15 07:40:00|3895.8|3885.8|3895.3|3883.3|3895.8|3885.8|3894.8|3882.3|0
1752565500000|2025-07-15 07:45:00||3882.8||3882.8||3883.3||3882.3|0
1752565800000|2025-07-15 07:50:00|3896.8|3883.8|3898.3|3879.3|3898.3|3884.3|3896.8|3879.3|0
1752566100000|2025-07-15 07:55:00|3897.3|3879.8|3898.3|3823.3|3898.3|3879.8|3897.3|3823.3|0
1752566400000|2025-07-15 08:00:00|3953.3|3823.8|3893.8|3882.3|3953.3|3883.8|3893.3|3823.8|0
1752566700000|2025-07-15 08:05:00|3894.8|3882.8|3894.8|3882.3|3894.8|3884.3|3894.8|3882.3|0
1752567000000|2025-07-15 08:10:00|3895.3|3883.3|3895.8|3884.3|3895.8|3884.8|3895.3|3883.3|0
1752567300000|2025-07-15 08:15:00|3895.3|3883.8|3894.8|3884.3|3895.3|3885.3|3894.8|3883.8|0
1752567600000|2025-07-15 08:20:00|3895.3|3884.8|3896.3|3885.8|3896.3|3886.3|3895.3|3884.8|0
1752567900000|2025-07-15 08:25:00|3896.8|3886.3|3897.8|3886.8|3897.8|3887.3|3896.8|3885.8|0
1752568200000|2025-07-15 08:30:00|3898.3|3887.3|3896.8|3885.3|3898.8|3887.3|3895.3|3882.8|0
1752568500000|2025-07-15 08:35:00|3897.3|3886.8|3899.3|3888.8|3899.3|3888.8|3897.3|3886.8|0
1752568800000|2025-07-15 08:40:00|3898.8|3888.3|3898.3|3888.3|3898.8|3888.8|3898.3|3888.3|0
1752569100000|2025-07-15 08:45:00|3897.8|3886.8|3897.8|3886.8|3897.8|3887.3|3896.3|3886.8|0
1752569400000|2025-07-15 08:50:00|3896.8|3887.3|3894.8|3884.3|3896.8|3887.8|3894.8|3882.3|0
1752569700000|2025-07-15 08:55:00|3895.3|3884.8|3896.3|3883.3|3896.3|3884.8|3895.3|3883.3|0
1752570000000|2025-07-15 09:00:00|3895.8|3883.8|3891.3|3879.3|3895.8|3883.8|3891.3|3879.3|0
1752570300000|2025-07-15 09:05:00|3889.8|3878.3|3889.8|3879.3|3889.8|3879.3|3889.8|3878.3|0
1752570600000|2025-07-15 09:10:00|3888.8|3880.3|3890.3|3880.3|3890.3|3880.3|3888.8|3880.3|0
1752570900000|2025-07-15 09:15:00|3890.8|3880.8|3890.8|3880.3|3890.8|3881.3|3890.8|3879.3|0
1752571200000|2025-07-15 09:20:00|3889.8|3879.3|3887.3|3876.8|3889.8|3879.3|3887.3|3876.3|0
1752571500000|2025-07-15 09:25:00|3886.8|3876.3|3886.3|3877.3|3886.8|3877.3|3886.3|3876.3|0
1752571800000|2025-07-15 09:30:00|3885.8|3876.3|3886.8|3877.3|3886.8|3877.3|3885.3|3875.3|0
1752572100000|2025-07-15 09:35:00|3887.3|3876.3|3887.3|3877.3|3887.3|3877.3|3887.3|3876.3|0
1752572400000|2025-07-15 09:40:00|3887.8|3877.8|3889.8|3877.3|3889.8|3877.8|3887.8|3877.3|0
1752572700000|2025-07-15 09:45:00|3890.8|3878.8|3891.8|3880.3|3891.8|3880.8|3890.8|3878.8|0
1752573000000|2025-07-15 09:50:00||3881.3||3881.3||3881.3||3879.8|0
1752573300000|2025-07-15 09:55:00|3892.3|3881.8|3892.3|3882.3|3892.3|3882.3|3892.3|3881.3|0
1752573600000|2025-07-15 10:00:00||3881.3||3880.8||3881.3||3879.8|0
1752573900000|2025-07-15 10:05:00||3881.3||3880.8||3881.3||3880.8|0
1752574200000|2025-07-15 10:10:00|3891.3||3890.8||3891.3||3890.8||0
1752574500000|2025-07-15 10:15:00|3890.3|3879.8|3890.8|3880.8|3890.8|3880.8|3885.8|3879.8|0
1752575400000|2025-07-15 10:30:00|3892.3|3881.3|3890.8|3880.8|3892.3|3881.8|3890.8|3880.8|0
1752576300000|2025-07-15 10:45:00|3890.3|3879.8|3888.8|3878.3|3890.3|3879.8|3887.8|3877.3|0
1752576600000|2025-07-15 10:50:00|3889.3|3878.8|3889.8|3879.3|3889.8|3879.3|3889.3|3878.8|0
1752576900000|2025-07-15 10:55:00|3890.3|3879.8|3892.3|3882.3|3892.3|3882.3|3890.3|3879.8|0
1752577200000|2025-07-15 11:00:00|3894.3|3880.8|3892.3|3881.3|3895.3|3881.3|3891.8|3877.8|0
1752577500000|2025-07-15 11:05:00||3880.3||3880.3||3881.3||3880.3|0
1752577800000|2025-07-15 11:10:00||3880.8||3879.8||3880.8||3878.8|0
1752578400000|2025-07-15 11:20:00|3890.3|3878.8|3887.3|3876.8|3890.3|3878.8|3887.3|3875.8|0
1752578700000|2025-07-15 11:25:00||3877.3||3876.8||3877.3||3876.8|0
1752579000000|2025-07-15 11:30:00|3887.8|3877.3|3889.3|3879.3|3889.3|3879.3|3887.8|3876.8|0
1752579300000|2025-07-15 11:35:00|3889.8|3878.8|3890.3|3879.8|3890.3|3879.8|3889.8|3878.8|0
1752579600000|2025-07-15 11:40:00|3890.8|3880.3|3890.8|3880.8|3891.3|3880.8|3890.8|3880.3|0
1752579900000|2025-07-15 11:45:00|3890.3|3879.8|3888.8|3878.8|3890.3|3879.8|3888.8|3878.8|0
1752580500000|2025-07-15 11:55:00|3889.3|3879.3|3889.8|3879.8|3890.8|3881.8|3889.3|3879.3|0
1752580800000|2025-07-15 12:00:00|3888.8|3878.8|3890.3|3879.8|3890.3|3879.8|3887.8|3877.8|0
1752581100000|2025-07-15 12:05:00|3890.8|3880.3|3890.8|3879.8|3890.8|3880.3|3890.8|3879.8|0
1752581400000|2025-07-15 12:10:00|3890.3|3880.3|3890.8|3880.8|3890.8|3880.8|3889.3|3880.3|0
1752581700000|2025-07-15 12:15:00|3891.3|3881.3|3892.8|3882.8|3893.8|3883.3|3891.3|3880.8|0
1752582300000|2025-07-15 12:25:00|3893.3|3883.8|3896.8|3883.8|3896.8|3884.3|3893.3|3883.8|0
1752582600000|2025-07-15 12:30:00|3898.3|3884.3|3895.3|3883.8|3898.8|3885.8|3895.3|3883.8|0
1752582900000|2025-07-15 12:35:00|3894.8|3884.3|3895.3|3884.8|3895.3|3884.8|3894.3|3883.8|0
1752583200000|2025-07-15 12:40:00|3894.3|3883.8|3893.3|3881.8|3894.3|3883.8|3893.3|3881.8|0
1752583500000|2025-07-15 12:45:00|3892.3|3880.8|3891.8|3881.8|3892.3|3881.8|3891.3|3880.8|0
1752583800000|2025-07-15 12:50:00|3890.8|3880.8|3890.3|3880.8|3890.8|3880.8|3890.3|3880.8|0
1752584100000|2025-07-15 12:55:00|3890.8|3881.3|3892.3|3881.8|3892.3|3882.3|3890.8|3881.3|0
1752584400000|2025-07-15 13:00:00|3892.8|3882.8|3892.8|3882.8|3893.3|3882.8|3891.8|3881.8|0
1752585000000|2025-07-15 13:10:00|3893.3|3883.3|3893.3|3883.8|3893.3|3883.8|3893.3|3883.3|0
1752585300000|2025-07-15 13:15:00|3893.8|3884.3|3896.8|3886.8|3896.8|3886.8|3893.8|3884.3|0
1752585600000|2025-07-15 13:20:00|3897.8|3887.3|3898.3|3886.8|3898.3|3887.8|3897.8|3886.8|0
1752585900000|2025-07-15 13:25:00|3896.3|3885.8|3895.8|3884.8|3896.3|3885.8|3895.3|3884.8|0
1752586200000|2025-07-15 13:30:00|3896.3|3885.3|3888.8|3876.8|3896.3|3886.3|3888.8|3875.3|0
1752586500000|2025-07-15 13:35:00|3888.3|3877.3|3885.3|3874.3|3888.3|3877.3|3885.3|3874.3|0
1752586800000|2025-07-15 13:40:00|3884.3|3873.8|3881.3|3871.8|3884.3|3873.8|3881.3|3870.8|0
1752587100000|2025-07-15 13:45:00|3881.8|3870.8|3881.8|3871.3|3882.3|3871.8|3879.8|3869.3|0
1752587400000|2025-07-15 13:50:00|3882.3|3871.8|3880.8|3871.3|3884.3|3872.3|3880.8|3871.3|0
1752587700000|2025-07-15 13:55:00|3881.3|3871.8|3880.8|3869.3|3882.3|3872.3|3880.8|3869.3|0
1752588000000|2025-07-15 14:00:00|3881.3|3869.8|3881.8|3872.3|3883.3|3873.8|3881.3|3869.8|0
1752588300000|2025-07-15 14:05:00|3882.3|3872.8|3884.3|3873.3|3884.3|3873.3|3882.3|3872.8|0
1752588600000|2025-07-15 14:10:00|3885.8|3874.3|3885.8|3876.3|3887.3|3876.3|3885.8|3874.3|0
1752588900000|2025-07-15 14:15:00|3886.3|3876.8|3885.3|3875.3|3887.3|3877.3|3885.3|3875.3|0
1752589200000|2025-07-15 14:20:00|3883.8|3874.3|3881.8|3872.3|3883.8|3874.3|3880.8|3872.3|0
1752589500000|2025-07-15 14:25:00|3881.3|3870.8|3879.8|3869.3|3881.3|3870.8|3879.8|3869.3|0
1752589800000|2025-07-15 14:30:00|3878.8|3867.8|3879.3|3868.8|3879.3|3868.8|3877.8|3866.8|0
1752590100000|2025-07-15 14:35:00|3878.3|3867.8|3874.8|3863.8|3878.3|3867.8|3873.8|3862.8|0
1752590400000|2025-07-15 14:40:00|3874.3|3864.3|3876.3|3864.8|3876.3|3865.8|3873.8|3863.8|0
1752590700000|2025-07-15 14:45:00|3877.3|3863.8|3876.3|3863.8|3877.3|3863.8|3876.3|3862.8|0
1752591000000|2025-07-15 14:50:00|3875.8|3862.8|3872.3|3861.8|3875.8|3862.8|3871.3|3859.8|0
1752591300000|2025-07-15 14:55:00|3871.3|3860.8|3870.8|3860.8|3871.3|3860.8|3870.3|3859.8|0
1752591600000|2025-07-15 15:00:00|3871.8|3861.3|3872.8|3861.8|3872.8|3862.8|3871.3|3860.8|0
1752591900000|2025-07-15 15:05:00|3873.3|3862.3|3875.8|3866.8|3876.3|3866.8|3871.3|3861.8|1
1752592200000|2025-07-15 15:10:00|3875.3|3865.8|3873.8|3864.8|3875.3|3865.8|3873.3|3864.8|0
1752592500000|2025-07-15 15:15:00|3874.3|3863.8|3869.8|3863.8|3874.3|3864.3|3869.8|3862.8|0
1752592800000|2025-07-15 15:20:00|3875.3|3864.3|3875.3|3863.8|3875.3|3864.3|3875.3|3863.8|8
1752593100000|2025-07-15 15:25:00|3876.3|3864.8|3876.3|3864.8|3876.3|3864.8|3875.3|3864.8|2
1752593400000|2025-07-15 15:30:00|3877.8|3863.8|3876.3|3855.8|3923.8|3863.8|3874.3|3806.8|0
1752593700000|2025-07-15 15:35:00|3888.3|3855.3|3886.8|3848.3|3927.3|3855.3|3877.8|3799.3|0
1752594000000|2025-07-15 15:40:00|3886.3|3848.8|3886.3|3851.3|3892.3|3855.8|3884.3|3847.8|0
1752594300000|2025-07-15 15:45:00|3891.8|3851.8|3888.8|3853.3|3925.3|3855.8|3885.8|3849.8|0
1752594600000|2025-07-15 15:50:00|3928.3|3808.8|3930.8|3853.8|3930.8|3857.3|3928.3|3802.8|0
1752594900000|2025-07-15 15:55:00||3854.3||3850.3||3855.8||3849.8|0
1752595200000|2025-07-15 16:00:00|3928.3|3850.8|3928.3|3808.8|3928.3|3857.8|3928.3|3808.8|0
1752595500000|2025-07-15 16:05:00|3926.3|3806.8|3926.3|3806.8|3926.3|3806.8|3926.3|3806.8|0
1752595800000|2025-07-15 16:10:00|3924.3|3804.8|3924.3|3804.8|3924.3|3804.8|3924.3|3804.8|0
1752596100000|2025-07-15 16:15:00|3926.3|3806.8|3926.3|3806.8|3926.3|3806.8|3926.3|3806.8|0
1752598500000|2025-07-15 16:55:00|3924.3|3804.8|3921.8|3802.8|3924.3|3804.8|3921.8|3802.8|0
1752598800000|2025-07-15 17:00:00|3924.3|3804.8|3924.3|3804.8|3924.3|3804.8|3924.3|3804.8|0
1752599700000|2025-07-15 17:15:00|3922.3||3924.3||3924.3||3922.3||0
1752600600000|2025-07-15 17:30:00|3926.3|3806.8|3926.3|3806.8|3926.3|3806.8|3926.3|3806.8|0
1752600900000|2025-07-15 17:35:00|3928.3|3808.8|3928.3|3808.8|3928.3|3808.8|3928.3|3808.8|0
1752601200000|2025-07-15 17:40:00|3926.3|3806.8|3926.3|3806.8|3926.3|3806.8|3926.3|3806.8|0
1752601800000|2025-07-15 17:50:00|3924.3|3804.8|3924.3|3804.8|3924.3|3804.8|3924.3|3804.8|0
1752602100000|2025-07-15 17:55:00|3926.3|3806.8|3926.3|3806.8|3926.3|3806.8|3926.3|3806.8|0
1752605400000|2025-07-15 18:50:00|3924.3|3804.8|3924.3|3804.8|3924.3|3804.8|3924.3|3804.8|0
1752606000000|2025-07-15 19:00:00|3922.3|3802.3|3922.3|3804.8|3922.3|3804.8|3922.3|3802.3|0
1752606600000|2025-07-15 19:10:00|3924.3||3924.3||3924.3||3924.3||0
1752607500000|2025-07-15 19:25:00|3922.3|3802.3|3922.3|3802.3|3922.3|3802.3|3922.3|3802.3|0
1752607800000|2025-07-15 19:30:00||3804.8||3804.8||3804.8||3804.8|0
1752608100000|2025-07-15 19:35:00|3924.3||3924.3||3924.3||3924.3||0
1752609000000|2025-07-15 19:50:00|3922.3||3922.3||3922.3||3922.3||0
1752609300000|2025-07-15 19:55:00|3920.3|3802.3|3920.3|3800.3|3920.3|3802.3|3920.3|3800.3|0
1752559200000|2025-07-15 06:00:00|3926.8|3802.8|3926.8|3802.8|3926.8|3802.8|3926.8|3802.8|0
1752562500000|2025-07-15 06:55:00|3939.8|3811.8|3921.8|3816.8|3939.8|3816.8|3921.8|3811.8|0
1752562800000|2025-07-15 07:00:00|3920.8|3817.3|3886.8|3873.3|3920.8|3873.8|3883.8|3817.3|0
1752563100000|2025-07-15 07:05:00|3885.8|3872.8|3882.3|3867.8|3885.8|3872.8|3881.8|3867.8|0
1752563400000|2025-07-15 07:10:00|3881.3|3867.3|3878.3|3865.8|3881.3|3869.3|3878.3|3865.8|0
1752563700000|2025-07-15 07:15:00|3878.8|3866.8|3883.3|3872.3|3883.3|3872.8|3878.8|3865.3|0
1752564000000|2025-07-15 07:20:00|3883.8|3872.8|3884.3|3871.3|3885.3|3874.3|3883.8|3871.3|0
1752564300000|2025-07-15 07:25:00|3884.8|3871.8|3886.8|3874.8|3886.8|3875.8|3884.8|3871.3|0
1752564600000|2025-07-15 07:30:00|3887.3|3875.8|3889.3|3878.3|3889.3|3878.3|3887.3|3873.3|0
1752564900000|2025-07-15 07:35:00|3889.8|3878.8|3896.8|3885.3|3896.8|3885.8|3889.8|3878.8|0
1752565200000|2025-07-15 07:40:00|3895.8|3885.8|3895.3|3883.3|3895.8|3885.8|3894.8|3882.3|0
1752565500000|2025-07-15 07:45:00||3882.8||3882.8||3883.3||3882.3|0
1752565800000|2025-07-15 07:50:00|3896.8|3883.8|3898.3|3879.3|3898.3|3884.3|3896.8|3879.3|0
1752566100000|2025-07-15 07:55:00|3897.3|3879.8|3898.3|3823.3|3898.3|3879.8|3897.3|3823.3|0
1752566400000|2025-07-15 08:00:00|3953.3|3823.8|3893.8|3882.3|3953.3|3883.8|3893.3|3823.8|0
1752566700000|2025-07-15 08:05:00|3894.8|3882.8|3894.8|3882.3|3894.8|3884.3|3894.8|3882.3|0
1752567000000|2025-07-15 08:10:00|3895.3|3883.3|3895.8|3884.3|3895.8|3884.8|3895.3|3883.3|0
1752567300000|2025-07-15 08:15:00|3895.3|3883.8|3894.8|3884.3|3895.3|3885.3|3894.8|3883.8|0
1752567600000|2025-07-15 08:20:00|3895.3|3884.8|3896.3|3885.8|3896.3|3886.3|3895.3|3884.8|0
1752567900000|2025-07-15 08:25:00|3896.8|3886.3|3897.8|3886.8|3897.8|3887.3|3896.8|3885.8|0
1752568200000|2025-07-15 08:30:00|3898.3|3887.3|3896.8|3885.3|3898.8|3887.3|3895.3|3882.8|0
1752568500000|2025-07-15 08:35:00|3897.3|3886.8|3899.3|3888.8|3899.3|3888.8|3897.3|3886.8|0
1752568800000|2025-07-15 08:40:00|3898.8|3888.3|3898.3|3888.3|3898.8|3888.8|3898.3|3888.3|0
1752569100000|2025-07-15 08:45:00|3897.8|3886.8|3897.8|3886.8|3897.8|3887.3|3896.3|3886.8|0
1752569400000|2025-07-15 08:50:00|3896.8|3887.3|3894.8|3884.3|3896.8|3887.8|3894.8|3882.3|0
1752569700000|2025-07-15 08:55:00|3895.3|3884.8|3896.3|3883.3|3896.3|3884.8|3895.3|3883.3|0
1752570000000|2025-07-15 09:00:00|3895.8|3883.8|3891.3|3879.3|3895.8|3883.8|3891.3|3879.3|0
1752570300000|2025-07-15 09:05:00|3889.8|3878.3|3889.8|3879.3|3889.8|3879.3|3889.8|3878.3|0
1752570600000|2025-07-15 09:10:00|3888.8|3880.3|3890.3|3880.3|3890.3|3880.3|3888.8|3880.3|0
1752570900000|2025-07-15 09:15:00|3890.8|3880.8|3890.8|3880.3|3890.8|3881.3|3890.8|3879.3|0
1752571200000|2025-07-15 09:20:00|3889.8|3879.3|3887.3|3876.8|3889.8|3879.3|3887.3|3876.3|0
1752571500000|2025-07-15 09:25:00|3886.8|3876.3|3886.3|3877.3|3886.8|3877.3|3886.3|3876.3|0
1752571800000|2025-07-15 09:30:00|3885.8|3876.3|3886.8|3877.3|3886.8|3877.3|3885.3|3875.3|0
1752572100000|2025-07-15 09:35:00|3887.3|3876.3|3887.3|3877.3|3887.3|3877.3|3887.3|3876.3|0
1752572400000|2025-07-15 09:40:00|3887.8|3877.8|3889.8|3877.3|3889.8|3877.8|3887.8|3877.3|0
1752572700000|2025-07-15 09:45:00|3890.8|3878.8|3891.8|3880.3|3891.8|3880.8|3890.8|3878.8|0
1752573000000|2025-07-15 09:50:00||3881.3||3881.3||3881.3||3879.8|0
1752573300000|2025-07-15 09:55:00|3892.3|3881.8|3892.3|3882.3|3892.3|3882.3|3892.3|3881.3|0
1752573600000|2025-07-15 10:00:00||3881.3||3880.8||3881.3||3879.8|0
1752573900000|2025-07-15 10:05:00||3881.3||3880.8||3881.3||3880.8|0
1752574200000|2025-07-15 10:10:00|3891.3||3890.8||3891.3||3890.8||0
1752574500000|2025-07-15 10:15:00|3890.3|3879.8|3890.8|3880.8|3890.8|3880.8|3885.8|3879.8|0
1752575400000|2025-07-15 10:30:00|3892.3|3881.3|3890.8|3880.8|3892.3|3881.8|3890.8|3880.8|0
1752576300000|2025-07-15 10:45:00|3890.3|3879.8|3888.8|3878.3|3890.3|3879.8|3887.8|3877.3|0
1752576600000|2025-07-15 10:50:00|3889.3|3878.8|3889.8|3879.3|3889.8|3879.3|3889.3|3878.8|0
1752576900000|2025-07-15 10:55:00|3890.3|3879.8|3892.3|3882.3|3892.3|3882.3|3890.3|3879.8|0
1752577200000|2025-07-15 11:00:00|3894.3|3880.8|3892.3|3881.3|3895.3|3881.3|3891.8|3877.8|0
1752577500000|2025-07-15 11:05:00||3880.3||3880.3||3881.3||3880.3|0
1752577800000|2025-07-15 11:10:00||3880.8||3879.8||3880.8||3878.8|0
1752578400000|2025-07-15 11:20:00|3890.3|3878.8|3887.3|3876.8|3890.3|3878.8|3887.3|3875.8|0
1752578700000|2025-07-15 11:25:00||3877.3||3876.8||3877.3||3876.8|0
1752579000000|2025-07-15 11:30:00|3887.8|3877.3|3889.3|3879.3|3889.3|3879.3|3887.8|3876.8|0
1752579300000|2025-07-15 11:35:00|3889.8|3878.8|3890.3|3879.8|3890.3|3879.8|3889.8|3878.8|0
1752579600000|2025-07-15 11:40:00|3890.8|3880.3|3890.8|3880.8|3891.3|3880.8|3890.8|3880.3|0
1752579900000|2025-07-15 11:45:00|3890.3|3879.8|3888.8|3878.8|3890.3|3879.8|3888.8|3878.8|0
1752580500000|2025-07-15 11:55:00|3889.3|3879.3|3889.8|3879.8|3890.8|3881.8|3889.3|3879.3|0
1752580800000|2025-07-15 12:00:00|3888.8|3878.8|3890.3|3879.8|3890.3|3879.8|3887.8|3877.8|0
1752581100000|2025-07-15 12:05:00|3890.8|3880.3|3890.8|3879.8|3890.8|3880.3|3890.8|3879.8|0
1752581400000|2025-07-15 12:10:00|3890.3|3880.3|3890.8|3880.8|3890.8|3880.8|3889.3|3880.3|0
1752581700000|2025-07-15 12:15:00|3891.3|3881.3|3892.8|3882.8|3893.8|3883.3|3891.3|3880.8|0
1752582300000|2025-07-15 12:25:00|3893.3|3883.8|3896.8|3883.8|3896.8|3884.3|3893.3|3883.8|0
1752582600000|2025-07-15 12:30:00|3898.3|3884.3|3895.3|3883.8|3898.8|3885.8|3895.3|3883.8|0
1752582900000|2025-07-15 12:35:00|3894.8|3884.3|3895.3|3884.8|3895.3|3884.8|3894.3|3883.8|0
1752583200000|2025-07-15 12:40:00|3894.3|3883.8|3893.3|3881.8|3894.3|3883.8|3893.3|3881.8|0
1752583500000|2025-07-15 12:45:00|3892.3|3880.8|3891.8|3881.8|3892.3|3881.8|3891.3|3880.8|0
1752583800000|2025-07-15 12:50:00|3890.8|3880.8|3890.3|3880.8|3890.8|3880.8|3890.3|3880.8|0
1752584100000|2025-07-15 12:55:00|3890.8|3881.3|3892.3|3881.8|3892.3|3882.3|3890.8|3881.3|0
1752584400000|2025-07-15 13:00:00|3892.8|3882.8|3892.8|3882.8|3893.3|3882.8|3891.8|3881.8|0
1752585000000|2025-07-15 13:10:00|3893.3|3883.3|3893.3|3883.8|3893.3|3883.8|3893.3|3883.3|0
1752585300000|2025-07-15 13:15:00|3893.8|3884.3|3896.8|3886.8|3896.8|3886.8|3893.8|3884.3|0
1752585600000|2025-07-15 13:20:00|3897.8|3887.3|3898.3|3886.8|3898.3|3887.8|3897.8|3886.8|0
1752585900000|2025-07-15 13:25:00|3896.3|3885.8|3895.8|3884.8|3896.3|3885.8|3895.3|3884.8|0
1752586200000|2025-07-15 13:30:00|3896.3|3885.3|3888.8|3876.8|3896.3|3886.3|3888.8|3875.3|0
1752586500000|2025-07-15 13:35:00|3888.3|3877.3|3885.3|3874.3|3888.3|3877.3|3885.3|3874.3|0
1752586800000|2025-07-15 13:40:00|3884.3|3873.8|3881.3|3871.8|3884.3|3873.8|3881.3|3870.8|0
1752587100000|2025-07-15 13:45:00|3881.8|3870.8|3881.8|3871.3|3882.3|3871.8|3879.8|3869.3|0
1752587400000|2025-07-15 13:50:00|3882.3|3871.8|3880.8|3871.3|3884.3|3872.3|3880.8|3871.3|0
1752587700000|2025-07-15 13:55:00|3881.3|3871.8|3880.8|3869.3|3882.3|3872.3|3880.8|3869.3|0
1752588000000|2025-07-15 14:00:00|3881.3|3869.8|3881.8|3872.3|3883.3|3873.8|3881.3|3869.8|0
1752588300000|2025-07-15 14:05:00|3882.3|3872.8|3884.3|3873.3|3884.3|3873.3|3882.3|3872.8|0
1752588600000|2025-07-15 14:10:00|3885.8|3874.3|3885.8|3876.3|3887.3|3876.3|3885.8|3874.3|0
1752588900000|2025-07-15 14:15:00|3886.3|3876.8|3885.3|3875.3|3887.3|3877.3|3885.3|3875.3|0
1752589200000|2025-07-15 14:20:00|3883.8|3874.3|3881.8|3872.3|3883.8|3874.3|3880.8|3872.3|0
1752589500000|2025-07-15 14:25:00|3881.3|3870.8|3879.8|3869.3|3881.3|3870.8|3879.8|3869.3|0
1752589800000|2025-07-15 14:30:00|3878.8|3867.8|3879.3|3868.8|3879.3|3868.8|3877.8|3866.8|0
1752590100000|2025-07-15 14:35:00|3878.3|3867.8|3874.8|3863.8|3878.3|3867.8|3873.8|3862.8|0
1752590400000|2025-07-15 14:40:00|3874.3|3864.3|3876.3|3864.8|3876.3|3865.8|3873.8|3863.8|0
1752590700000|2025-07-15 14:45:00|3877.3|3863.8|3876.3|3863.8|3877.3|3863.8|3876.3|3862.8|0
1752591000000|2025-07-15 14:50:00|3875.8|3862.8|3872.3|3861.8|3875.8|3862.8|3871.3|3859.8|0
1752591300000|2025-07-15 14:55:00|3871.3|3860.8|3870.8|3860.8|3871.3|3860.8|3870.3|3859.8|0
1752591600000|2025-07-15 15:00:00|3871.8|3861.3|3872.8|3861.8|3872.8|3862.8|3871.3|3860.8|0
1752591900000|2025-07-15 15:05:00|3873.3|3862.3|3875.8|3866.8|3876.3|3866.8|3871.3|3861.8|1
1752592200000|2025-07-15 15:10:00|3875.3|3865.8|3873.8|3864.8|3875.3|3865.8|3873.3|3864.8|0
1752592500000|2025-07-15 15:15:00|3874.3|3863.8|3869.8|3863.8|3874.3|3864.3|3869.8|3862.8|0
1752592800000|2025-07-15 15:20:00|3875.3|3864.3|3875.3|3863.8|3875.3|3864.3|3875.3|3863.8|8
1752593100000|2025-07-15 15:25:00|3876.3|3864.8|3876.3|3864.8|3876.3|3864.8|3875.3|3864.8|2
1752593400000|2025-07-15 15:30:00|3877.8|3863.8|3876.3|3855.8|3923.8|3863.8|3874.3|3806.8|0
1752593700000|2025-07-15 15:35:00|3888.3|3855.3|3886.8|3848.3|3927.3|3855.3|3877.8|3799.3|0
1752594000000|2025-07-15 15:40:00|3886.3|3848.8|3886.3|3851.3|3892.3|3855.8|3884.3|3847.8|0
1752594300000|2025-07-15 15:45:00|3891.8|3851.8|3888.8|3853.3|3925.3|3855.8|3885.8|3849.8|0
1752594600000|2025-07-15 15:50:00|3928.3|3808.8|3930.8|3853.8|3930.8|3857.3|3928.3|3802.8|0
1752594900000|2025-07-15 15:55:00||3854.3||3850.3||3855.8||3849.8|0
1752595200000|2025-07-15 16:00:00|3928.3|3850.8|3928.3|3808.8|3928.3|3857.8|3928.3|3808.8|0
1752595500000|2025-07-15 16:05:00|3926.3|3806.8|3926.3|3806.8|3926.3|3806.8|3926.3|3806.8|0
1752595800000|2025-07-15 16:10:00|3924.3|3804.8|3924.3|3804.8|3924.3|3804.8|3924.3|3804.8|0
1752596100000|2025-07-15 16:15:00|3926.3|3806.8|3926.3|3806.8|3926.3|3806.8|3926.3|3806.8|0
1752598500000|2025-07-15 16:55:00|3924.3|3804.8|3921.8|3802.8|3924.3|3804.8|3921.8|3802.8|0
1752598800000|2025-07-15 17:00:00|3924.3|3804.8|3924.3|3804.8|3924.3|3804.8|3924.3|3804.8|0
1752599700000|2025-07-15 17:15:00|3922.3||3924.3||3924.3||3922.3||0
1752600600000|2025-07-15 17:30:00|3926.3|3806.8|3926.3|3806.8|3926.3|3806.8|3926.3|3806.8|0
1752600900000|2025-07-15 17:35:00|3928.3|3808.8|3928.3|3808.8|3928.3|3808.8|3928.3|3808.8|0
1752601200000|2025-07-15 17:40:00|3926.3|3806.8|3926.3|3806.8|3926.3|3806.8|3926.3|3806.8|0
1752601800000|2025-07-15 17:50:00|3924.3|3804.8|3924.3|3804.8|3924.3|3804.8|3924.3|3804.8|0
1752602100000|2025-07-15 17:55:00|3926.3|3806.8|3926.3|3806.8|3926.3|3806.8|3926.3|3806.8|0
1752605400000|2025-07-15 18:50:00|3924.3|3804.8|3924.3|3804.8|3924.3|3804.8|3924.3|3804.8|0
1752606000000|2025-07-15 19:00:00|3922.3|3802.3|3922.3|3804.8|3922.3|3804.8|3922.3|3802.3|0
1752606600000|2025-07-15 19:10:00|3924.3||3924.3||3924.3||3924.3||0
1752607500000|2025-07-15 19:25:00|3922.3|3802.3|3922.3|3802.3|3922.3|3802.3|3922.3|3802.3|0
1752607800000|2025-07-15 19:30:00||3804.8||3804.8||3804.8||3804.8|0
1752608100000|2025-07-15 19:35:00|3924.3||3924.3||3924.3||3924.3||0
1752609000000|2025-07-15 19:50:00|3922.3||3922.3||3922.3||3922.3||0
1752609300000|2025-07-15 19:55:00|3920.3|3802.3|3920.3|3800.3|3920.3|3802.3|3920.3|3800.3|0
1752645600000|2025-07-16 06:00:00|3877.3|3814.8|3902.8|3783.3|3905.3|3814.8|3875.3|3783.3|0
1752648600000|2025-07-16 06:50:00|3934.3|3742.3|3934.3|3755.8|3934.3|3755.8|3934.3|3742.3|0
1752648900000|2025-07-16 06:55:00|3913.3|3768.3|3898.3|3804.3|3913.3|3804.3|3898.3|3768.3|0
1752649200000|2025-07-16 07:00:00|3897.3|3804.8|3854.3|3842.8|3897.3|3843.3|3850.8|3804.8|0
1752649500000|2025-07-16 07:05:00|3854.8|3842.3|3856.3|3844.8|3856.3|3844.8|3853.3|3838.3|0
1752649800000|2025-07-16 07:10:00|3856.8|3846.8|3865.8|3852.8|3865.8|3854.3|3853.8|3844.3|2
1752650100000|2025-07-16 07:15:00|3866.3|3852.3|3868.3|3855.8|3868.3|3856.8|3866.3|3852.3|0
1752650400000|2025-07-16 07:20:00|3868.8|3855.3|3867.8|3855.3|3869.8|3858.8|3867.8|3853.8|0
1752650700000|2025-07-16 07:25:00|3866.3|3854.8|3863.3|3850.3|3866.3|3855.8|3863.3|3850.3|0
1752651000000|2025-07-16 07:30:00|3863.8|3851.3|3864.8|3851.3|3864.8|3854.8|3863.8|3850.8|0
1752651300000|2025-07-16 07:35:00|3865.3|3851.8|3867.8|3855.8|3867.8|3856.8|3865.3|3851.3|0
1752651600000|2025-07-16 07:40:00|3868.3|3856.3|3870.3|3858.8|3870.3|3859.3|3868.3|3855.8|0
1752651900000|2025-07-16 07:45:00|3869.8|3857.3|3867.8|3857.3|3869.8|3858.8|3867.8|3855.8|0
1752652200000|2025-07-16 07:50:00|3868.8|3855.8|3872.8|3860.3|3872.8|3861.8|3868.8|3855.8|0
1752652500000|2025-07-16 07:55:00|3872.3|3860.8|3872.3|3860.3|3872.3|3860.8|3870.3|3858.8|0
1752652800000|2025-07-16 08:00:00|3871.8|3860.8|3872.3|3860.3|3872.3|3860.8|3871.8|3858.8|0
1752653100000|2025-07-16 08:05:00||3858.8||3860.3||3860.8||3858.8|0
1752653400000|2025-07-16 08:10:00|3870.8|3860.8|3867.3|3857.8|3870.8|3860.8|3867.3|3855.8|0
1752653700000|2025-07-16 08:15:00|3867.8|3857.3|3870.3|3859.8|3870.3|3860.3|3867.8|3857.3|0
1752654000000|2025-07-16 08:20:00|3870.8|3860.8|3872.3|3859.8|3872.3|3861.3|3870.8|3859.8|0
1752654300000|2025-07-16 08:25:00||3860.3||3859.8||3860.3||3859.8|0
1752654600000|2025-07-16 08:30:00|3872.8|3860.3|3873.3|3862.8|3873.3|3862.8|3872.8|3859.8|0
1752654900000|2025-07-16 08:35:00|3873.8|3863.3|3874.3|3864.8|3874.8|3864.8|3873.8|3863.3|0
1752655200000|2025-07-16 08:40:00|3874.8|3865.3|3878.3|3868.8|3878.3|3868.8|3874.8|3864.8|0
1752655500000|2025-07-16 08:45:00|3877.3|3869.3|3876.8|3867.8|3878.8|3869.3|3876.8|3867.8|0
1752655800000|2025-07-16 08:50:00|3877.3|3866.8|3876.8|3866.8|3877.8|3867.3|3876.3|3866.8|0
1752656100000|2025-07-16 08:55:00|3877.3|3867.3|3876.8|3866.8|3878.3|3867.3|3876.3|3866.8|0
1752656400000|2025-07-16 09:00:00|3877.3|3867.3|3874.8|3864.3|3878.3|3867.3|3874.8|3863.8|0
1752656700000|2025-07-16 09:05:00|3875.3|3863.8|3870.3|3859.8|3875.3|3863.8|3870.3|3859.8|0
1752657000000|2025-07-16 09:10:00|3869.8|3858.3|3870.3|3859.3|3870.3|3859.8|3869.3|3858.3|0
1752657300000|2025-07-16 09:15:00|3869.8|3859.8|3871.8|3861.3|3871.8|3861.3|3869.3|3858.3|0
1752657600000|2025-07-16 09:20:00|3872.3|3860.8|3874.8|3863.3|3874.8|3863.8|3872.3|3860.8|0
1752657900000|2025-07-16 09:25:00|3875.3|3863.8|3876.3|3864.8|3876.3|3865.3|3875.3|3863.8|0
1752658200000|2025-07-16 09:30:00|3875.3|3863.3|3874.3|3863.8|3875.3|3863.8|3872.8|3861.8|0
1752658500000|2025-07-16 09:35:00|3874.8|3864.3|3875.3|3864.8|3875.3|3864.8|3874.8|3863.8|0
1752658800000|2025-07-16 09:40:00|3875.8|3865.3|3874.8|3864.8|3875.8|3865.3|3873.8|3863.8|0
1752659100000|2025-07-16 09:45:00|3875.3|3865.3|3875.8|3865.8|3875.8|3865.8|3874.8|3864.8|0
1752659400000|2025-07-16 09:50:00|3876.3|3866.8|3880.3|3869.8|3880.3|3869.8|3876.3|3866.8|0
1752659700000|2025-07-16 09:55:00|3879.3|3868.8|3879.3|3869.8|3879.3|3869.8|3878.8|3868.8|0
1752660000000|2025-07-16 10:00:00||3868.8||3867.8||3868.8||3866.8|0
1752660300000|2025-07-16 10:05:00||3868.3||3869.8||3869.8||3867.8|0
1752660600000|2025-07-16 10:10:00|3879.8|3870.3|3881.8|3871.8|3881.8|3872.3|3879.8|3869.8|0
1752660900000|2025-07-16 10:15:00|3882.8||3882.8||3882.8||3882.8||0
1752661200000|2025-07-16 10:20:00|3883.3|3872.3|3883.8|3872.8|3883.8|3872.8|3883.3|3871.8|0
1752661500000|2025-07-16 10:25:00|3883.3|3873.3|3884.3|3872.8|3884.3|3873.8|3883.3|3872.8|0
1752661800000|2025-07-16 10:30:00|3883.3|3871.8|3883.8|3872.8|3883.8|3873.3|3881.8|3871.8|0
1752662100000|2025-07-16 10:35:00|3883.3|3873.3|3883.3|3872.8|3883.3|3873.8|3882.8|3872.8|0
1752662400000|2025-07-16 10:40:00|3884.3|3874.8|3885.8|3874.8|3885.8|3875.3|3884.3|3874.8|0
1752662700000|2025-07-16 10:45:00|3886.8|3875.3|3884.3|3874.8|3886.8|3876.3|3884.3|3874.8|0
1752663000000|2025-07-16 10:50:00|3884.8|3873.8|3884.8|3871.8|3884.8|3873.8|3884.8|3871.8|0
1752663300000|2025-07-16 10:55:00|3884.3|3872.3|3884.3|3872.8|3884.3|3874.3|3884.3|3871.8|0
1752663600000|2025-07-16 11:00:00|3886.3|3870.8|3887.8|3874.8|3887.8|3875.8|3886.3|3870.8|0
1752663900000|2025-07-16 11:05:00|3886.8|3875.3|3887.8|3877.3|3887.8|3877.3|3886.3|3875.3|0
1752664200000|2025-07-16 11:10:00||3876.8||3876.8||3877.3||3876.8|0
1752664500000|2025-07-16 11:15:00|3888.3|3877.8|3888.8|3877.8|3888.8|3879.3|3888.3|3877.8|0
1752664800000|2025-07-16 11:20:00|3889.3|3878.3|3890.3|3879.8|3890.8|3880.3|3888.8|3877.8|0
1752665100000|2025-07-16 11:25:00|3889.8|3880.8|3891.8|3880.8|3891.8|3881.3|3889.8|3880.8|0
1752665400000|2025-07-16 11:30:00|3891.3|3881.3|3889.8|3878.8|3891.3|3881.3|3889.8|3878.8|0
1752665700000|2025-07-16 11:35:00|3889.3|3879.3|3889.3|3878.8|3889.3|3879.3|3888.8|3878.8|0
1752666000000|2025-07-16 11:40:00|3889.8||3890.3||3890.3||3889.8||0
1752666300000|2025-07-16 11:45:00|3889.8|3879.3|3890.3|3880.8|3890.3|3880.8|3889.8|3878.8|0
1752666600000|2025-07-16 11:50:00|3889.8|3881.3|3891.3|3881.8|3891.3|3881.8|3889.8|3880.8|0
1752666900000|2025-07-16 11:55:00|3891.8|3882.3|3892.8|3881.8|3892.8|3882.3|3891.8|3881.8|0
1752667200000|2025-07-16 12:00:00|3892.3|3880.8|3890.8|3880.8|3892.3|3881.3|3890.8|3880.8|0
1752667500000|2025-07-16 12:05:00|3891.3|3881.3|3891.3|3881.3|3891.3|3881.3|3890.8|3880.8|0
1752667800000|2025-07-16 12:10:00|3891.8|3881.8|3891.3|3881.8|3892.3|3881.8|3891.3|3880.8|0
1752668100000|2025-07-16 12:15:00|3891.8|3882.3|3895.8|3883.8|3895.8|3884.8|3891.3|3881.8|0
1752668400000|2025-07-16 12:20:00|3894.3|3884.3|3894.8|3883.8|3894.8|3884.3|3894.3|3883.8|0
1752668700000|2025-07-16 12:25:00|3894.3|3884.3|3895.8|3882.8|3895.8|3884.3|3894.3|3882.8|0
1752669000000|2025-07-16 12:30:00|3898.3|3883.3|3894.8|3883.8|3899.3|3886.8|3894.3|3883.3|0
1752669300000|2025-07-16 12:35:00|3895.8|3884.8|3899.3|3887.8|3899.3|3888.3|3895.8|3884.8|0
1752669600000|2025-07-16 12:40:00|3898.3|3888.3|3899.3|3888.8|3899.3|3889.3|3898.3|3888.3|0
1752669900000|2025-07-16 12:45:00|3898.8|3889.3|3899.3|3889.8|3899.3|3890.3|3898.8|3888.8|0
1752670200000|2025-07-16 12:50:00|3898.8|3888.8|3898.8|3888.8|3899.8|3889.3|3898.3|3888.8|0
1752670500000|2025-07-16 12:55:00|3898.3|3887.8|3897.8|3887.8|3898.3|3887.8|3897.3|3887.8|0
1752670800000|2025-07-16 13:00:00|3898.8|3888.3|3898.8|3887.8|3898.8|3889.3|3897.8|3887.8|0
1752671100000|2025-07-16 13:05:00|3899.8|3888.8|3899.8|3888.8|3899.8|3890.8|3899.3|3888.8|0
1752671400000|2025-07-16 13:10:00|3900.8|3889.8|3900.8|3887.8|3900.8|3890.8|3900.3|3887.8|0
1752671700000|2025-07-16 13:15:00|3900.3|3888.3|3896.3|3885.3|3900.3|3889.3|3895.8|3884.8|0
1752672000000|2025-07-16 13:20:00|3896.8|3884.8|3897.8|3886.8|3897.8|3887.8|3896.3|3884.8|0
1752672300000|2025-07-16 13:25:00|3898.8|3887.8|3899.3|3887.8|3899.3|3888.3|3896.8|3886.8|0
1752672600000|2025-07-16 13:30:00|3898.8|3886.8|3898.3|3887.3|3899.3|3888.3|3893.8|3883.8|0
1752672900000|2025-07-16 13:35:00|3897.3|3887.8|3895.3|3884.8|3897.3|3887.8|3894.8|3883.8|0
1752673200000|2025-07-16 13:40:00|3893.8|3883.8|3894.3|3882.8|3894.3|3884.3|3892.3|3881.8|0
1752673500000|2025-07-16 13:45:00|3893.3|3881.8|3888.3|3877.8|3893.3|3882.3|3887.3|3877.8|0
1752673800000|2025-07-16 13:50:00|3887.3|3878.3|3888.3|3877.8|3889.3|3878.8|3886.8|3876.8|0
1752674100000|2025-07-16 13:55:00|3887.8|3878.3|3891.3|3878.8|3891.3|3880.8|3887.8|3877.8|0
1752674400000|2025-07-16 14:00:00|3890.8|3877.8|3885.3|3874.3|3890.8|3877.8|3884.3|3874.3|0
1752674700000|2025-07-16 14:05:00|3885.8|3875.3|3886.3|3876.3|3886.3|3876.3|3884.8|3874.3|0
1752675000000|2025-07-16 14:10:00|3887.3|3877.8|3884.8|3873.3|3888.3|3877.8|3884.8|3873.3|0
1752675300000|2025-07-16 14:15:00|3884.3|3873.8|3885.3|3874.8|3885.3|3875.8|3883.8|3873.8|0
1752675600000|2025-07-16 14:20:00|3886.3||3886.3||3886.3||3886.3||0
1752675900000|2025-07-16 14:25:00|3885.8||3885.3||3885.8||3885.3||0
1752676200000|2025-07-16 14:30:00||3875.3||3875.3||3876.3||3874.8|0
1752676500000|2025-07-16 14:35:00|3884.3|3874.8|3883.3|3874.3|3884.3|3875.3|3883.3|3872.8|0
1752676800000|2025-07-16 14:40:00|3884.3|3875.3|3884.3|3875.8|3884.3|3875.8|3884.3|3874.8|0
1752677100000|2025-07-16 14:45:00||3875.3||3875.3||3875.3||3875.3|0
1752677400000|2025-07-16 14:50:00|3885.3|3876.3|3878.8|3868.8|3885.3|3876.3|3878.3|3868.8|0
1752677700000|2025-07-16 14:55:00|3878.3|3865.8|3878.3|3869.8|3885.3|3872.3|3878.3|3865.8|0
1752678000000|2025-07-16 15:00:00|3879.3|3868.8|3882.3|3873.3|3882.3|3873.3|3879.3|3868.8|0
1752678300000|2025-07-16 15:05:00|3883.8|3872.8|3883.3|3873.8|3885.3|3874.3|3883.3|3872.8|0
1752678600000|2025-07-16 15:10:00|3884.3|3874.8|3884.3|3875.3|3885.3|3875.8|3884.3|3874.8|0
1752678900000|2025-07-16 15:15:00|3883.3|3874.8|3874.3|3862.8|3883.3|3875.3|3868.8|3855.8|0
1752679200000|2025-07-16 15:20:00|3873.8|3862.3|3874.3|3861.3|3874.3|3862.8|3869.8|3858.8|0
1752679500000|2025-07-16 15:25:00|3875.8|3860.8|3875.8|3863.8|3875.8|3865.3|3875.8|3860.8|0
1752679800000|2025-07-16 15:30:00|3878.8|3863.3|3915.8|3850.8|3924.8|3863.3|3873.8|3810.8|0
1752680100000|2025-07-16 15:35:00|3916.3|3849.8|3910.8|3802.3|3926.8|3849.8|3910.8|3784.8|0
1752681000000|2025-07-16 15:50:00|3921.8|3797.8|3919.3|3808.8|3930.3|3808.8|3919.3|3797.8|0
1752681300000|2025-07-16 15:55:00|3925.3|3803.3|3928.8|3813.3|3944.8|3813.3|3918.8|3803.3|0
1752682800000|2025-07-16 16:20:00|3930.8||3930.8||3930.8||3930.8||0
1752732000000|2025-07-17 06:00:00|3930.8|3813.3|3930.8|3813.3|3930.8|3813.3|3930.8|3813.3|0
1752735000000|2025-07-17 06:50:00|3985.3|3802.8|3985.3|3815.3|3985.3|3815.3|3985.3|3786.8|0
1752735300000|2025-07-17 06:55:00|3972.3|3827.8|3947.3|3840.3|3972.3|3840.3|3947.3|3827.8|0
1752735600000|2025-07-17 07:00:00|3951.3|3841.3|3946.3|3844.3|3951.8|3844.3|3946.3|3838.3|0
1752735900000|2025-07-17 07:05:00|3945.3|3844.8|3904.3|3890.8|3945.3|3891.3|3903.8|3844.8|0
1752736200000|2025-07-17 07:10:00|3903.8|3891.8|3909.8|3897.8|3912.3|3897.8|3903.8|3891.8|0
1752736500000|2025-07-17 07:15:00|3910.3|3898.8|3913.8|3900.8|3913.8|3900.8|3910.3|3898.8|0
1752736800000|2025-07-17 07:20:00|3912.8|3901.8|3915.3|3902.8|3915.3|3902.8|3912.8|3901.8|0
1752737100000|2025-07-17 07:25:00|3916.8|3903.8|3916.8|3905.3|3918.3|3905.3|3914.8|3903.3|0
1752737400000|2025-07-17 07:30:00|3918.3|3906.3|3913.3|3902.8|3921.3|3908.3|3913.3|3902.8|0
1752737700000|2025-07-17 07:35:00|3913.8|3901.8|3912.3|3899.8|3913.8|3901.8|3911.3|3899.8|0
1752738000000|2025-07-17 07:40:00|3912.8|3903.3|3911.3|3901.3|3912.8|3905.8|3911.3|3901.3|2
1752738300000|2025-07-17 07:45:00|3910.8|3900.8|3908.3|3897.3|3911.3|3900.8|3907.8|3897.3|0
1752738600000|2025-07-17 07:50:00|3907.8||3908.3||3909.8||3907.8||0
1752738900000|2025-07-17 07:55:00|3907.8|3896.8|3908.3|3896.3|3908.3|3896.8|3907.8|3896.3|0
1752739200000|2025-07-17 08:00:00|3906.8|3892.8|3902.3|3890.8|3906.8|3892.8|3901.8|3890.8|0
1752739500000|2025-07-17 08:05:00|3903.8|3891.8|3908.3|3895.8|3908.3|3895.8|3903.8|3891.8|0
1752739800000|2025-07-17 08:10:00|3907.8|3895.3|3906.3|3895.3|3908.3|3895.3|3906.3|3895.3|0
1752740100000|2025-07-17 08:15:00|3906.8|3894.8|3902.3|3891.3|3906.8|3894.8|3901.8|3891.3|0
1752740400000|2025-07-17 08:20:00|3901.8|3890.8|3900.3|3889.3|3902.3|3890.8|3900.3|3889.3|0
1752740700000|2025-07-17 08:25:00|3899.3|3888.8|3903.8|3891.8|3903.8|3891.8|3898.8|3887.8|0
1752741000000|2025-07-17 08:30:00|3903.3|3891.3|3900.8|3890.8|3903.8|3891.3|3900.8|3890.8|0
1752741300000|2025-07-17 08:35:00|3902.3||3903.8||3903.8||3901.8||0
1752741600000|2025-07-17 08:40:00|3902.3||3900.8||3902.3||3900.8||0
1752741900000|2025-07-17 08:45:00|3900.3|3890.3|3900.8|3889.8|3900.8|3890.3|3899.3|3889.8|0
1752742200000|2025-07-17 08:50:00|3902.3|3890.8|3902.3|3891.8|3902.3|3891.8|3902.3|3890.8|0
1752742500000|2025-07-17 08:55:00|3903.8|3891.3|3900.8|3890.8|3903.8|3891.3|3900.8|3890.8|0
1752742800000|2025-07-17 09:00:00|3899.3|3889.3|3897.8|3887.3|3899.3|3889.3|3897.3|3886.8|0
1752743100000|2025-07-17 09:05:00|3896.3|3885.3|3897.8|3885.3|3897.8|3886.8|3896.3|3885.3|0
1752743400000|2025-07-17 09:10:00|3897.3||3897.8||3897.8||3897.3||0
1752743700000|2025-07-17 09:15:00|3899.3|3885.8|3899.3|3888.3|3899.3|3888.3|3899.3|3885.8|0
1752744000000|2025-07-17 09:20:00|3898.8|3887.8|3897.8|3887.8|3898.8|3887.8|3897.8|3887.8|0
1752744300000|2025-07-17 09:25:00|3899.3||3898.3||3899.3||3898.3||0
1752744600000|2025-07-17 09:30:00|3899.3|3888.3|3900.8|3889.8|3900.8|3889.8|3899.3|3888.3|0
1752744900000|2025-07-17 09:35:00|3900.3||3899.8||3900.3||3899.8||0
1752745200000|2025-07-17 09:40:00||3889.3||3889.3||3889.3||3889.3|0
1752746100000|2025-07-17 09:55:00|3900.8|3890.3|3900.8|3890.8|3900.8|3890.8|3900.8|3890.3|0
1752746400000|2025-07-17 10:00:00|3902.3||3900.8||3902.3||3900.8||0
1752746700000|2025-07-17 10:05:00|3900.3|3890.3|3897.8|3888.8|3900.3|3890.3|3897.8|3888.8|0
1752747000000|2025-07-17 10:10:00|3899.3|3888.3|3897.8|3886.3|3899.3|3888.3|3897.3|3886.3|0
1752747300000|2025-07-17 10:15:00|3897.3||3897.8||3897.8||3897.3||0
1752747600000|2025-07-17 10:20:00|3897.3||3897.8||3897.8||3897.3||0
1752747900000|2025-07-17 10:25:00|3899.3|3886.8|3902.3|3889.8|3902.3|3889.8|3899.3|3886.8|0
1752748200000|2025-07-17 10:30:00|3903.8|3890.8|3902.3|3891.8|3903.8|3891.8|3901.8|3890.8|0
1752748500000|2025-07-17 10:35:00|3901.8|3891.3|3902.3|3891.3|3902.3|3891.3|3901.8|3891.3|0
1752748800000|2025-07-17 10:40:00|3901.8|3890.8|3900.8|3889.8|3901.8|3890.8|3900.3|3889.8|0
1752749100000|2025-07-17 10:45:00|3900.3||3899.8||3900.8||3899.8||0
1752749400000|2025-07-17 10:50:00|3899.3|3888.8|3899.8|3888.8|3899.8|3888.8|3899.3|3888.8|0
1752749700000|2025-07-17 10:55:00|3899.3||3899.8||3899.8||3899.3||0
1752750000000|2025-07-17 11:00:00|3902.8|3887.8|3897.8|3886.3|3902.8|3887.8|3897.8|3885.3|0
1752750300000|2025-07-17 11:05:00|3899.3|3887.3|3897.8|3886.3|3899.3|3887.3|3897.8|3886.3|0
1752750600000|2025-07-17 11:10:00|3899.3|3887.3|3899.3|3887.3|3899.3|3887.3|3899.3|3887.3|0
1752750900000|2025-07-17 11:15:00||3887.8||3888.3||3888.3||3887.3|0
1752751200000|2025-07-17 11:20:00|3900.8||3900.8||3900.8||3900.8||0
1752751500000|2025-07-17 11:25:00||3888.8||3888.8||3888.8||3888.8|0
1752751800000|2025-07-17 11:30:00|3900.3|3889.3|3897.8|3887.8|3900.8|3889.8|3897.8|3887.8|0
1752752100000|2025-07-17 11:35:00|3898.3|3887.3|3896.8|3887.3|3898.3|3887.3|3896.8|3887.3|0
1752752400000|2025-07-17 11:40:00||3886.8||3886.8||3886.8||3886.8|0
1752752700000|2025-07-17 11:45:00|3898.3||3897.3||3898.3||3897.3||0
1752753600000|2025-07-17 12:00:00|3898.3|3887.8|3901.3|3890.8|3902.3|3890.8|3898.3|3887.8|0
1752753900000|2025-07-17 12:05:00||3891.3||3891.3||3891.8||3891.3|0
1752754200000|2025-07-17 12:10:00|3902.3|3890.8|3901.3|3890.8|3902.3|3890.8|3901.3|3890.8|0
1752754500000|2025-07-17 12:15:00|3900.3|3890.3|3899.3|3889.8|3900.3|3890.3|3899.3|3889.3|0
1752754800000|2025-07-17 12:20:00|3900.3|3890.3|3900.3|3890.8|3900.3|3890.8|3900.3|3890.3|0
1752755100000|2025-07-17 12:25:00|3901.3|3891.3|3902.3|3889.3|3902.3|3891.8|3901.3|3889.3|0
1752755400000|2025-07-17 12:30:00|3903.8|3889.8|3900.3|3889.3|3903.8|3892.8|3899.8|3889.3|0
1752755700000|2025-07-17 12:35:00||3890.3||3890.8||3890.8||3890.3|0
1752756300000|2025-07-17 12:45:00|3901.8|3891.8|3901.8|3891.8|3901.8|3891.8|3900.8|3891.8|0
1752756600000|2025-07-17 12:50:00|3902.8|3892.8|3903.8|3893.8|3903.8|3893.8|3902.8|3892.8|0
1752757200000|2025-07-17 13:00:00|3905.3|3894.8|3905.3|3895.8|3905.3|3895.8|3905.3|3894.8|0
1752757500000|2025-07-17 13:05:00|3905.8||3905.8||3905.8||3905.8||0
1752757800000|2025-07-17 13:10:00|3906.3|3896.8|3906.3|3895.8|3906.3|3896.8|3905.3|3895.8|0
1752758100000|2025-07-17 13:15:00|3905.3|3895.3|3905.3|3895.3|3905.3|3895.3|3905.3|3895.3|0
1752758400000|2025-07-17 13:20:00|3904.3|3894.8|3904.3|3894.8|3904.3|3894.8|3904.3|3894.8|0
1752758700000|2025-07-17 13:25:00|3903.8|3893.8|3903.8|3893.8|3903.8|3893.8|3903.8|3893.8|0
1752759000000|2025-07-17 13:30:00|3902.8|3893.3|3906.3|3894.8|3906.3|3894.8|3902.8|3892.3|0
1752759300000|2025-07-17 13:35:00|3907.8|3895.8|3910.3|3898.8|3910.3|3898.8|3907.8|3895.8|0
1752759600000|2025-07-17 13:40:00|3909.8|3899.8|3909.3|3899.8|3910.3|3900.8|3909.3|3899.8|0
1752759900000|2025-07-17 13:45:00|3910.3|3900.8|3911.3|3901.3|3911.3|3901.3|3910.3|3900.3|0
1752760200000|2025-07-17 13:50:00|3912.8|3902.3|3911.8|3901.8|3912.8|3902.3|3911.8|3901.8|0
1752760500000|2025-07-17 13:55:00|3911.3|3901.3|3909.3|3897.8|3911.3|3901.3|3909.3|3897.8|0
1752760800000|2025-07-17 14:00:00|3910.8|3898.3|3907.8|3898.3|3910.8|3899.3|3907.8|3898.3|0
1752761100000|2025-07-17 14:05:00|3909.3|3897.8|3910.8|3899.8|3910.8|3899.8|3909.3|3897.8|0
1752761400000|2025-07-17 14:10:00|3910.3||3910.8||3910.8||3909.3||0
1752761700000|2025-07-17 14:15:00|3910.3||3910.8||3910.8||3909.8||0
1752762000000|2025-07-17 14:20:00|3910.3|3899.3|3905.8|3896.3|3910.3|3899.3|3905.8|3896.3|0
1752762300000|2025-07-17 14:25:00|3906.8|3897.3|3907.8|3897.3|3907.8|3897.8|3906.8|3897.3|0
1752762600000|2025-07-17 14:30:00|3908.8|3898.3|3912.8|3902.8|3912.8|3902.8|3908.8|3898.3|0
1752762900000|2025-07-17 14:35:00|3913.8|3903.3|3913.8|3903.8|3914.8|3903.8|3913.8|3903.3|0
1752763200000|2025-07-17 14:40:00|3914.8|3904.3|3913.8|3904.3|3914.8|3904.8|3913.8|3904.3|0
1752763500000|2025-07-17 14:45:00|3912.8|3903.8|3912.8|3904.3|3912.8|3904.3|3912.8|3903.3|0
1752763800000|2025-07-17 14:50:00|3913.8|3905.3|3915.8|3905.8|3915.8|3905.8|3913.8|3905.3|0
1752764100000|2025-07-17 14:55:00|3916.8|3906.3|3916.8|3906.8|3916.8|3906.8|3916.8|3906.3|0
1752764400000|2025-07-17 15:00:00|3915.8|3906.3|3916.8|3907.3|3916.8|3907.3|3915.8|3906.3|0
1752764700000|2025-07-17 15:05:00|3917.8|3908.3|3919.3|3909.8|3919.3|3909.8|3917.8|3908.3|0
1752765000000|2025-07-17 15:10:00|3920.3|3909.3|3922.3|3913.3|3922.3|3913.3|3920.3|3909.3|0
1752765300000|2025-07-17 15:15:00|3921.3|3912.3|3922.3|3912.3|3922.3|3912.8|3921.3|3912.3|0
1752765600000|2025-07-17 15:20:00|3923.3|3913.3|3927.3|3917.3|3927.3|3917.3|3923.3|3913.3|0
1752765900000|2025-07-17 15:25:00|3928.3|3916.3|3928.3|3917.8|3928.3|3917.8|3927.3|3916.3|0
1752766200000|2025-07-17 15:30:00|3931.3|3917.3|3945.3|3912.3|3977.8|3917.8|3931.3|3874.8|0
1752766500000|2025-07-17 15:35:00|3947.3|3914.3|3981.8|3914.8|3981.8|3914.8|3947.3|3914.3|0
1752766800000|2025-07-17 15:40:00||3914.3||3914.8||3914.8||3914.3|0
1752767100000|2025-07-17 15:45:00||3914.3||3914.8||3914.8||3914.3|0
1752767400000|2025-07-17 15:50:00|3991.3||3991.3||3991.3||3991.3||0
1752768300000|2025-07-17 16:05:00|3988.3|3860.3|3976.3|3871.8|3988.3|3871.8|3976.3|3860.3|0
1752768600000|2025-07-17 16:10:00|3974.3||3974.3||3974.3||3973.8||0
1752818400000|2025-07-18 06:00:00|3974.7|3872.2|3974.7|3872.2|3974.7|3872.2|3974.7|3872.2|0
1752821700000|2025-07-18 06:55:00|3997.2|3866.7|3986.7|3885.7|3997.2|3885.7|3986.2|3866.7|0
1752822000000|2025-07-18 07:00:00|4003.7|3874.2|3963.7|3912.7|4003.7|3913.2|3963.2|3874.2|0
1752822300000|2025-07-18 07:05:00|3962.7|3913.2|3944.2|3931.2|3962.7|3931.2|3943.7|3913.2|0
1752822600000|2025-07-18 07:10:00|3943.2|3930.2|3938.2|3925.2|3943.2|3930.2|3936.2|3925.2|0
1752822900000|2025-07-18 07:15:00|3939.7|3926.2|3939.7|3927.2|3940.2|3927.2|3938.2|3926.2|0
1752823200000|2025-07-18 07:20:00|3940.2|3928.2|3941.7|3929.2|3941.7|3929.2|3940.2|3928.2|0
1752823500000|2025-07-18 07:25:00|3941.2|3930.2|3943.2|3932.2|3943.2|3932.2|3941.2|3930.2|0
1752823800000|2025-07-18 07:30:00|3942.7|3931.7|3941.7|3930.2|3943.2|3931.7|3941.2|3930.2|0
1752824100000|2025-07-18 07:35:00|3941.2||3941.7||3941.7||3941.2||0
1752824400000|2025-07-18 07:40:00|3943.2|3931.2|3943.2|3931.2|3943.2|3931.2|3942.7|3931.2|0
1752824700000|2025-07-18 07:45:00|3944.7|3931.7|3946.2|3933.2|3946.2|3933.2|3944.2|3931.7|0
1752825000000|2025-07-18 07:50:00|3945.7|3934.2|3946.2|3934.2|3946.2|3934.2|3945.7|3934.2|0
1752825300000|2025-07-18 07:55:00|3945.7|3935.2|3946.2|3935.2|3946.2|3935.2|3944.7|3935.2|0
1752825600000|2025-07-18 08:00:00|3945.7|3934.7|3943.2|3932.2|3946.2|3934.7|3941.7|3932.2|0
1752825900000|2025-07-18 08:05:00|3942.7||3943.2||3943.2||3942.7||0
1752826200000|2025-07-18 08:10:00|3944.7|3933.2|3944.7|3933.2|3944.7|3933.2|3944.2|3933.2|0
1752826500000|2025-07-18 08:15:00|3944.2|3934.2|3944.7|3934.2|3944.7|3934.2|3944.2|3934.2|0
1752827100000|2025-07-18 08:25:00|3946.2||3946.2||3946.2||3946.2||0
1752827400000|2025-07-18 08:30:00|3945.7||3945.2||3946.2||3944.7||0
1752827700000|2025-07-18 08:35:00|3946.2|3935.2|3946.2|3935.2|3946.2|3935.2|3946.2|3935.2|0
1752828000000|2025-07-18 08:40:00|3947.7|3936.2|3946.7|3936.2|3947.7|3936.2|3946.7|3936.2|0
1752828300000|2025-07-18 08:45:00|3947.7|3937.2|3947.7|3938.2|3947.7|3938.2|3947.7|3937.2|0
1752828600000|2025-07-18 08:50:00|3949.2||3948.2||3949.2||3948.2||0
1752828900000|2025-07-18 08:55:00|3947.7|3937.2|3945.7|3935.7|3947.7|3937.2|3945.7|3934.2|0
1752829200000|2025-07-18 09:00:00|3946.7|3935.2|3946.7|3935.2|3946.7|3935.2|3946.2|3935.2|0
1752829500000|2025-07-18 09:05:00||3936.2||3936.7||3936.7||3936.2|0
1752830100000|2025-07-18 09:15:00|3948.2||3947.2||3948.2||3947.2||0
1752830400000|2025-07-18 09:20:00|3946.7||3947.2||3947.2||3946.7||0
1752830700000|2025-07-18 09:25:00|3948.2|3937.2|3948.2|3938.7|3948.2|3938.7|3948.2|3937.2|0
1752831000000|2025-07-18 09:30:00|3949.2||3949.2||3949.2||3949.2||0
1752831300000|2025-07-18 09:35:00|3948.2|3938.2|3946.7|3937.2|3948.2|3938.2|3946.7|3937.2|0
1752831600000|2025-07-18 09:40:00||3936.7||3936.7||3936.7||3936.7|0
1752831900000|2025-07-18 09:45:00|3948.2||3948.2||3948.2||3948.2||0
1752832200000|2025-07-18 09:50:00|3949.2|3937.2|3950.7|3939.7|3950.7|3939.7|3949.2|3937.2|0
1752832500000|2025-07-18 09:55:00|3949.7||3949.7||3949.7||3949.7||0
1752832800000|2025-07-18 10:00:00|3949.2|3939.2|3948.7|3938.7|3949.2|3939.2|3948.7|3938.7|0
1752833100000|2025-07-18 10:05:00|3948.2|3938.2|3945.2|3935.7|3948.2|3938.2|3945.2|3935.7|0
1752833400000|2025-07-18 10:10:00|3946.7|3935.2|3946.7|3936.2|3946.7|3936.2|3946.7|3934.7|0
1752833700000|2025-07-18 10:15:00|3945.7|3935.7|3943.7|3934.2|3945.7|3935.7|3943.7|3934.2|0
1752834000000|2025-07-18 10:20:00|3943.2|3933.7|3940.7|3929.2|3943.7|3933.7|3940.7|3928.7|0
1752834300000|2025-07-18 10:25:00|3940.2|3928.7|3939.2|3928.7|3940.7|3928.7|3938.7|3928.7|0
1752834600000|2025-07-18 10:30:00|3937.7|3928.2|3935.2|3924.7|3937.7|3928.2|3935.2|3924.7|0
1752834900000|2025-07-18 10:35:00|3934.7|3925.7|3936.2|3926.2|3936.2|3926.2|3934.2|3925.7|0
1752835200000|2025-07-18 10:40:00|3937.7||3937.7||3937.7||3937.7||0
1752835500000|2025-07-18 10:45:00|3936.7|3926.7|3936.7|3926.7|3936.7|3927.2|3936.7|3926.7|0
1752835800000|2025-07-18 10:50:00|3937.7|3927.7|3939.2|3928.2|3939.2|3928.2|3937.7|3927.7|0
1752836100000|2025-07-18 10:55:00|3938.7||3938.2||3938.7||3938.2||0
1752836400000|2025-07-18 11:00:00|3940.2|3927.7|3941.7|3927.2|3943.2|3927.7|3939.7|3923.7|0
1752836700000|2025-07-18 11:05:00|3941.2|3926.7|3933.7|3922.7|3941.7|3926.7|3933.7|3922.7|0
1752837000000|2025-07-18 11:10:00||3923.2||3924.2||3924.7||3923.2|0
1752837300000|2025-07-18 11:15:00|3934.7|3925.2|3935.7|3925.7|3935.7|3925.7|3934.7|3925.2|0
1752837600000|2025-07-18 11:20:00|3935.2|3925.2|3934.2|3924.2|3935.2|3925.2|3934.2|3924.2|0
1752837900000|2025-07-18 11:25:00|3933.7|3923.7|3933.2|3921.2|3934.2|3923.7|3933.2|3921.2|0
1752838200000|2025-07-18 11:30:00|3932.7||3930.7||3932.7||3930.7||0
1752838500000|2025-07-18 11:35:00|3930.2|3920.7|3929.2|3919.2|3930.2|3920.7|3929.2|3919.2|0
1752838800000|2025-07-18 11:40:00|3930.7|3919.7|3930.7|3920.2|3930.7|3920.2|3930.7|3919.7|0
1752839100000|2025-07-18 11:45:00||3920.7||3921.2||3921.2||3920.7|0
1752839400000|2025-07-18 11:50:00|3932.2|3921.7|3932.2|3922.2|3932.2|3922.2|3931.7|3921.2|0
1752840000000|2025-07-18 12:00:00|3931.7|3921.7|3932.2|3920.7|3932.2|3921.7|3931.7|3920.7|0
1752840300000|2025-07-18 12:05:00|3931.7|3920.2|3929.7|3920.2|3932.2|3920.2|3929.7|3920.2|0
1752840600000|2025-07-18 12:10:00|3931.2||3930.2||3931.2||3930.2||0
1752840900000|2025-07-18 12:15:00|3929.7|3919.2|3929.2|3919.2|3929.7|3919.2|3929.2|3919.2|0
1752841200000|2025-07-18 12:20:00|3928.7|3918.7|3927.2|3917.2|3928.7|3918.7|3927.2|3917.2|0
1752841500000|2025-07-18 12:25:00|3928.2|3917.7|3929.2|3915.2|3929.2|3918.2|3928.2|3915.2|0
1752841800000|2025-07-18 12:30:00|3928.7|3915.7|3923.2|3912.7|3928.7|3915.7|3923.2|3912.7|0
1752842100000|2025-07-18 12:35:00|3924.2|3913.7|3927.7|3916.2|3927.7|3916.2|3924.2|3913.7|0
1752842400000|2025-07-18 12:40:00|3927.2|3916.7|3929.2|3919.2|3929.2|3919.2|3927.2|3916.7|0
1752842700000|2025-07-18 12:45:00|3930.2|3920.2|3932.2|3921.2|3932.2|3921.2|3930.2|3920.2|0
1752843000000|2025-07-18 12:50:00|3933.2|3921.7|3934.2|3923.2|3934.2|3923.2|3933.2|3921.7|0
1752843300000|2025-07-18 12:55:00|3933.7|3922.7|3933.2|3922.7|3934.2|3922.7|3933.2|3922.7|0
1752843600000|2025-07-18 13:00:00|3932.7||3933.2||3933.2||3932.2||0
1752843900000|2025-07-18 13:05:00|3934.2|3923.7|3938.2|3928.2|3938.2|3928.2|3934.2|3923.7|0
1752844200000|2025-07-18 13:10:00|3939.2||3938.2||3939.2||3938.2||0
1752844500000|2025-07-18 13:15:00|3937.7|3927.7|3937.2|3927.2|3937.7|3927.7|3937.2|3927.2|0
1752844800000|2025-07-18 13:20:00|3938.2|3928.2|3939.2|3929.2|3939.2|3929.7|3938.2|3928.2|0
1752845100000|2025-07-18 13:25:00|3938.2|3928.7|3938.2|3927.7|3939.2|3929.7|3937.2|3927.7|0
1752845400000|2025-07-18 13:30:00|3937.7|3927.2|3930.7|3921.2|3937.7|3927.2|3930.7|3921.2|0
1752845700000|2025-07-18 13:35:00|3932.2|3920.2|3933.7|3923.2|3933.7|3923.2|3930.2|3920.2|0
1752846000000|2025-07-18 13:40:00|3932.7|3922.7|3931.7|3921.2|3932.7|3922.7|3931.7|3921.2|0
1752846300000|2025-07-18 13:45:00|3931.2|3920.7|3928.7|3919.7|3931.2|3920.7|3928.7|3918.7|0
1752846600000|2025-07-18 13:50:00|3929.7|3919.2|3928.2|3914.7|3929.7|3919.7|3928.2|3914.7|0
1752846900000|2025-07-18 13:55:00|3927.2|3913.7|3923.2|3909.7|3927.2|3913.7|3923.2|3909.7|0
1752847200000|2025-07-18 14:00:00|3924.7|3908.2|3924.7|3909.7|3924.7|3910.2|3924.2|3908.2|0
1752847500000|2025-07-18 14:05:00||3910.2||3911.2||3912.7||3910.2|0
1752847800000|2025-07-18 14:10:00||3910.7||3907.7||3910.7||3907.7|0
1752848100000|2025-07-18 14:15:00||3907.2||3904.2||3907.2||3904.2|0
1752848400000|2025-07-18 14:20:00||3903.7||3899.7||3903.7||3899.7|0
1752848700000|2025-07-18 14:25:00||3899.2||3898.2||3899.2||3896.2|0
1752849000000|2025-07-18 14:30:00||3898.7||3900.7||3901.2||3898.7|0
1752849300000|2025-07-18 14:35:00||3901.7||3901.2||3902.7||3901.2|0
1752849600000|2025-07-18 14:40:00||3900.7||3899.2||3901.7||3899.2|0
1752849900000|2025-07-18 14:45:00||3899.7||3902.2||3902.2||3899.7|0
1752850200000|2025-07-18 14:50:00||3902.7||3902.2||3903.2||3902.2|0
1752850500000|2025-07-18 14:55:00||3902.7||3901.7||3903.2||3901.7|0
1752850800000|2025-07-18 15:00:00|3956.2|3900.7|3955.7|3860.2|3956.2|3900.7|3955.7|3859.7|0
1752851700000|2025-07-18 15:15:00|3956.2|3859.7|3955.7|3860.2|3956.2|3860.2|3955.7|3859.7|0
1752852300000|2025-07-18 15:25:00|3956.2|3859.7|3911.7|3901.2|3974.7|3901.2|3911.7|3838.2|0
1752852600000|2025-07-18 15:30:00|3914.2|3900.2|3923.2|3872.7|3961.7|3900.2|3914.2|3872.7|0
1752852900000|2025-07-18 15:35:00|3929.2|3897.2|3916.7|3899.2|3961.7|3899.2|3916.7|3852.2|0
1752853200000|2025-07-18 15:40:00|3971.2|3898.7|3959.7|3897.2|3971.2|3899.2|3959.7|3843.7|0
1752854100000|2025-07-18 15:55:00|3972.7|3845.2|3961.2|3897.2|3972.7|3897.2|3961.2|3845.2|0
1752854700000|2025-07-18 16:05:00|3972.7||3972.7||3972.7||3972.7||0
1753077600000|2025-07-21 06:00:00|3972.7|3897.2|3972.7|3897.2|3972.7|3897.2|3972.7|3897.2|0
1753080900000|2025-07-21 06:55:00|3970.7|3839.2|3957.2|3865.2|3970.7|3865.2|3957.2|3839.2|0
1753081500000|2025-07-21 07:05:00|3955.7|3866.2|3913.7|3901.7|3955.7|3903.2|3913.2|3866.2|0
1753081800000|2025-07-21 07:10:00|3915.2|3902.2|3916.7|3903.7|3916.7|3903.7|3911.7|3902.2|0
1753082100000|2025-07-21 07:15:00|3916.2|3901.7|3913.7|3900.7|3916.7|3902.2|3913.7|3900.2|0
1753082400000|2025-07-21 07:20:00|3913.2|3899.7|3912.2|3897.2|3913.7|3899.7|3911.7|3897.2|0
1753082700000|2025-07-21 07:25:00|3910.7|3896.7|3913.7|3902.2|3913.7|3902.2|3910.2|3896.7|0
1753083000000|2025-07-21 07:30:00|3913.2|3901.7|3912.2|3900.2|3913.7|3901.7|3911.7|3898.2|0
1753083300000|2025-07-21 07:35:00|3913.7|3901.2|3918.2|3905.2|3918.2|3905.2|3913.7|3901.2|0
1753083600000|2025-07-21 07:40:00|3917.7|3904.7|3916.7|3904.7|3917.7|3904.7|3915.2|3904.7|0
1753083900000|2025-07-21 07:45:00|3918.2|3905.7|3918.2|3906.2|3920.2|3908.2|3918.2|3905.7|0
1753084200000|2025-07-21 07:50:00|3917.2|3905.2|3915.7|3903.7|3917.2|3905.2|3915.7|3903.7|0
1753084500000|2025-07-21 07:55:00|3915.2|3903.2|3915.7|3903.2|3915.7|3903.2|3915.2|3903.2|0
1753084800000|2025-07-21 08:00:00|3917.2|3904.2|3918.7|3907.7|3920.2|3907.7|3917.2|3904.2|0
1753085100000|2025-07-21 08:05:00|3920.2|3908.2|3920.2|3910.2|3920.2|3910.2|3920.2|3908.2|0
1753085400000|2025-07-21 08:10:00|3919.7|3909.7|3921.7|3909.2|3922.2|3909.7|3918.7|3909.2|0
1753085700000|2025-07-21 08:15:00|3922.2|3910.2|3917.7|3907.2|3922.2|3910.7|3916.7|3907.2|0
1753086000000|2025-07-21 08:20:00|3919.2|3907.7|3920.7|3909.7|3920.7|3909.7|3918.7|3907.7|0
1753086300000|2025-07-21 08:25:00|3922.2|3910.7|3924.2|3912.7|3924.2|3912.7|3922.2|3910.7|0
1753086600000|2025-07-21 08:30:00|3923.7|3910.7|3925.7|3912.2|3925.7|3912.2|3922.7|3910.7|0
1753086900000|2025-07-21 08:35:00||3912.7||3914.2||3914.2||3912.7|0
1753087200000|2025-07-21 08:40:00|3925.2|3913.7|3923.7|3911.2|3925.7|3913.7|3923.7|3911.2|0
1753087500000|2025-07-21 08:45:00|3922.7|3909.2|3921.2|3909.7|3922.7|3909.7|3920.7|3909.2|0
1753087800000|2025-07-21 08:50:00|3922.7|3910.7|3922.7|3911.2|3922.7|3911.2|3922.7|3910.7|0
1753088100000|2025-07-21 08:55:00|3922.2||3922.7||3922.7||3922.2||0
1753088400000|2025-07-21 09:00:00|3922.2|3910.7|3921.2|3910.7|3922.7|3911.2|3921.2|3910.7|0
1753088700000|2025-07-21 09:05:00|3920.7||3920.2||3921.2||3920.2||0
1753089000000|2025-07-21 09:10:00|3919.7|3910.2|3920.2|3908.7|3920.2|3910.2|3919.7|3908.7|0
1753089300000|2025-07-21 09:15:00|3918.7|3908.2|3918.7|3907.7|3918.7|3908.2|3918.2|3907.7|0
1753089600000|2025-07-21 09:20:00|3918.2|3906.7|3918.7|3907.2|3918.7|3907.2|3918.2|3906.7|0
1753089900000|2025-07-21 09:25:00|3917.2|3906.7|3915.7|3903.2|3917.2|3906.7|3914.2|3903.2|0
1753090200000|2025-07-21 09:30:00|3916.2|3902.7|3911.7|3899.7|3916.2|3902.7|3910.7|3899.7|0
1753090500000|2025-07-21 09:35:00|3911.2|3899.2|3907.7|3896.7|3911.2|3899.2|3907.7|3896.7|0
1753090800000|2025-07-21 09:40:00|3908.2||3906.7||3908.2||3906.7||0
1753091100000|2025-07-21 09:45:00|3906.2|3896.2|3906.7|3896.2|3906.7|3896.2|3906.2|3896.2|0
1753091400000|2025-07-21 09:50:00|3908.2|3896.7|3907.7|3896.7|3908.2|3896.7|3907.2|3896.7|0
1753091700000|2025-07-21 09:55:00|3907.2|3896.2|3904.2|3894.2|3907.2|3896.2|3904.2|3894.2|0
1753092000000|2025-07-21 10:00:00|3903.7|3893.7|3904.2|3890.7|3904.2|3893.7|3903.7|3890.7|0
1753092300000|2025-07-21 10:05:00|3902.7|3891.2|3899.7|3889.2|3902.7|3892.7|3899.7|3889.2|0
1753092600000|2025-07-21 10:10:00|3900.7|3888.7|3902.7|3890.2|3902.7|3890.2|3900.7|3888.7|0
1753092900000|2025-07-21 10:15:00|3901.7|3888.7|3901.7|3888.7|3901.7|3888.7|3901.7|3888.7|0
1753093200000|2025-07-21 10:20:00|3901.2|3889.7|3900.2|3889.2|3901.2|3889.7|3900.2|3888.7|0
1753093500000|2025-07-21 10:25:00|3899.7|3888.7|3899.7|3889.2|3899.7|3889.2|3898.7|3887.7|0
1753093800000|2025-07-21 10:30:00|3899.2|3888.7|3898.7|3888.7|3899.2|3888.7|3898.2|3888.7|0
1753094100000|2025-07-21 10:35:00|3899.7||3899.7||3899.7||3899.7||0
1753094400000|2025-07-21 10:40:00|3900.7|3889.7|3900.7|3890.2|3900.7|3890.2|3900.7|3889.7|0
1753094700000|2025-07-21 10:45:00|3900.2|3889.7|3900.7|3889.2|3900.7|3890.2|3900.2|3889.2|0
1753095000000|2025-07-21 10:50:00|3900.2|3888.7|3893.2|3883.2|3900.2|3888.7|3893.2|3883.2|0
1753095300000|2025-07-21 10:55:00|3894.7|3884.2|3899.2|3888.7|3899.2|3888.7|3894.7|3884.2|0
1753095600000|2025-07-21 11:00:00|3901.2|3888.2|3900.2|3889.2|3903.2|3889.2|3900.2|3886.2|0
1753095900000|2025-07-21 11:05:00|3901.7|3889.7|3901.7|3890.2|3901.7|3890.2|3900.7|3889.7|0
1753096200000|2025-07-21 11:10:00|3903.2|3890.7|3902.2|3891.7|3903.2|3892.2|3902.2|3890.7|0
1753096500000|2025-07-21 11:15:00|3903.2|3892.7|3902.2|3892.7|3903.2|3893.2|3902.2|3892.7|0
1753096800000|2025-07-21 11:20:00|3901.2|3892.2|3901.2|3889.7|3901.2|3892.2|3901.2|3889.7|0
1753097100000|2025-07-21 11:25:00|3902.2|3890.2|3902.2|3892.2|3902.2|3892.2|3902.2|3890.2|0
1753097400000|2025-07-21 11:30:00|3903.2|3891.7|3903.2|3892.2|3903.2|3892.2|3903.2|3891.7|0
1753097700000|2025-07-21 11:35:00|3902.7|3890.7|3901.2|3891.2|3903.2|3891.2|3901.2|3890.7|0
1753098000000|2025-07-21 11:40:00|3902.2|3891.7|3903.2|3893.2|3903.2|3893.2|3902.2|3891.7|0
1753098300000|2025-07-21 11:45:00|3902.7|3892.7|3903.2|3892.7|3903.2|3892.7|3902.7|3892.7|0
1753098600000|2025-07-21 11:50:00|3902.7|3892.2|3902.2|3891.7|3903.2|3892.2|3901.7|3891.7|0
1753098900000|2025-07-21 11:55:00||3891.2||3890.7||3891.2||3890.7|0
1753099200000|2025-07-21 12:00:00|3901.7|3890.2|3899.2|3889.2|3901.7|3890.2|3899.2|3889.2|0
1753099500000|2025-07-21 12:05:00|3898.7|3888.7|3897.7|3887.2|3898.7|3888.7|3897.2|3887.2|0
1753099800000|2025-07-21 12:10:00|3899.2||3899.2||3899.2||3898.7||0
1753100100000|2025-07-21 12:15:00|3900.2|3888.2|3899.2|3889.7|3900.2|3889.7|3899.2|3888.2|0
1753100400000|2025-07-21 12:20:00|3900.2|3889.2|3900.2|3890.2|3900.2|3890.7|3899.7|3889.2|0
1753100700000|2025-07-21 12:25:00|3899.2|3889.2|3901.2|3889.2|3901.2|3890.7|3899.2|3889.2|0
1753101000000|2025-07-21 12:30:00|3900.7|3890.2|3899.2|3889.7|3901.2|3890.7|3899.2|3889.7|0
1753101300000|2025-07-21 12:35:00|3900.2|3890.2|3901.2|3890.7|3901.2|3890.7|3900.2|3890.2|0
1753101600000|2025-07-21 12:40:00|3900.7|3890.2|3901.2|3889.7|3901.2|3890.2|3900.2|3889.7|0
1753101900000|2025-07-21 12:45:00|3900.7|3890.2|3899.2|3890.2|3900.7|3891.7|3899.2|3890.2|0
1753102200000|2025-07-21 12:50:00|3898.7|3889.7|3895.2|3885.7|3898.7|3890.2|3895.2|3885.7|0
1753102500000|2025-07-21 12:55:00|3894.7|3885.2|3894.2|3882.7|3894.7|3885.2|3894.2|3882.7|0
1753102800000|2025-07-21 13:00:00|3892.7|3882.2|3892.7|3882.2|3892.7|3882.2|3890.7|3879.7|0
1753103100000|2025-07-21 13:05:00|3894.2|3882.7|3894.2|3884.2|3894.2|3884.2|3894.2|3882.7|0
1753103400000|2025-07-21 13:10:00|3893.2|3883.2|3893.2|3883.7|3894.2|3884.2|3893.2|3883.2|0
1753103700000|2025-07-21 13:15:00||3883.2||3883.2||3883.2||3883.2|0
1753104000000|2025-07-21 13:20:00|3894.2|3883.7|3896.2|3886.2|3896.2|3886.2|3894.2|3883.7|0
1753104300000|2025-07-21 13:25:00|3897.2|3886.7|3897.2|3887.2|3897.2|3887.2|3897.2|3886.7|0
1753104600000|2025-07-21 13:30:00|3896.7|3886.2|3892.2|3880.7|3896.7|3886.2|3890.7|3880.7|0
1753104900000|2025-07-21 13:35:00|3893.7|3881.7|3894.7|3882.2|3894.7|3882.2|3892.2|3881.2|0
1753105200000|2025-07-21 13:40:00|3894.2|3881.2|3889.2|3879.7|3894.7|3881.2|3889.2|3879.7|0
1753105500000|2025-07-21 13:45:00|3890.7|3879.2|3891.2|3880.7|3893.2|3882.2|3890.7|3879.2|0
1753105800000|2025-07-21 13:50:00|3892.2|3881.2|3896.2|3885.2|3896.2|3885.2|3892.2|3881.2|0
1753106100000|2025-07-21 13:55:00|3897.2|3886.2|3897.2|3886.7|3897.2|3887.2|3897.2|3886.2|0
1753106400000|2025-07-21 14:00:00|3898.2|3887.2|3898.2|3887.2|3898.2|3887.2|3897.7|3885.7|0
1753106700000|2025-07-21 14:05:00|3897.7||3896.7||3898.2||3896.7||0
1753107000000|2025-07-21 14:10:00|3898.2|3888.2|3899.2|3889.2|3899.2|3889.2|3898.2|3888.2|0
1753107300000|2025-07-21 14:15:00|3897.7|3888.7|3894.7|3884.7|3897.7|3888.7|3893.7|3884.7|0
1753107600000|2025-07-21 14:20:00|3894.2|3884.2|3893.2|3884.2|3894.7|3885.2|3893.2|3883.7|0
1753107900000|2025-07-21 14:25:00|3892.7|3883.7|3889.2|3877.7|3892.7|3883.7|3889.2|3877.7|0
1753108200000|2025-07-21 14:30:00|3890.2|3878.7|3892.2|3880.7|3892.2|3880.7|3890.2|3878.7|0
1753108500000|2025-07-21 14:35:00|3893.2|3881.2|3890.2|3880.7|3893.2|3883.2|3890.2|3880.7|0
1753108800000|2025-07-21 14:40:00|3891.7||3891.7||3891.7||3891.7||0
1753109100000|2025-07-21 14:45:00|3893.2|3881.7|3894.7|3884.7|3894.7|3885.7|3887.7|3881.7|1
1753109700000|2025-07-21 14:55:00|3895.7|3885.7|3895.7|3886.2|3895.7|3886.2|3895.7|3885.7|0
1753110000000|2025-07-21 15:00:00||3885.7||3885.7||3886.7||3885.7|0
1753110300000|2025-07-21 15:05:00|3894.7|3885.2|3896.7|3887.2|3896.7|3887.2|3894.7|3884.7|0
1753110600000|2025-07-21 15:10:00|3897.7|3886.7|3897.7|3888.2|3897.7|3888.7|3897.7|3886.7|0
1753110900000|2025-07-21 15:15:00|3896.7|3887.7|3895.7|3886.2|3896.7|3888.2|3895.7|3886.2|0
1753111200000|2025-07-21 15:20:00|3896.7|3885.7|3896.7|3886.2|3896.7|3886.7|3896.7|3885.7|0
1753111500000|2025-07-21 15:25:00|3897.7|3885.7|3897.7|3886.7|3897.7|3886.7|3897.7|3885.7|0
1753111800000|2025-07-21 15:30:00|3960.2|3826.2|3907.2|3876.2|3961.2|3885.2|3902.2|3826.2|0
1753112100000|2025-07-21 15:35:00|3906.7|3876.7|3901.2|3877.2|3958.2|3881.2|3900.7|3826.2|0
1753112400000|2025-07-21 15:40:00|3955.2|3826.2|3902.7|3857.7|3955.2|3879.7|3900.7|3826.2|0
1753112700000|2025-07-21 15:45:00||3841.7||3836.7||3841.7||3836.7|0
1753164000000|2025-07-22 06:00:00|3903.5|3837.5|3903.5|3837.5|3903.5|3837.5|3903.5|3837.5|0
1753167000000|2025-07-22 06:50:00|3969.5|3795|3957|3795|3983.5|3795|3957|3795|0
1753167300000|2025-07-22 06:55:00|3947|3798.5|3902.5|3830|3947|3830|3902.5|3798.5|0
1753167600000|2025-07-22 07:00:00|3901.5|3830.5|3913.5|3810.5|3930.5|3849|3886|3795.5|0
1753167900000|2025-07-22 07:05:00|3912.5|3811|3860.5|3846.5|3919|3850|3860|3793|0
1753168200000|2025-07-22 07:10:00|3860|3847|3864|3852|3867.5|3853.5|3858.5|3847|0
1753168500000|2025-07-22 07:15:00|3864.5|3851.5|3861.5|3850.5|3864.5|3851.5|3859.5|3849|0
1753168800000|2025-07-22 07:20:00|3861|3851.5|3863|3852|3864.5|3852|3861|3851|0
1753169100000|2025-07-22 07:25:00|3862.5|3851.5|3863|3851|3864.5|3853|3862.5|3851|0
1753169400000|2025-07-22 07:30:00|3862.5|3850|3858|3846|3862.5|3850.5|3857.5|3844.5|0
1753169700000|2025-07-22 07:35:00|3858.5|3847|3855|3844|3860|3847|3855|3844|0
1753170000000|2025-07-22 07:40:00|3855.5|3843.5|3857|3844.5|3857|3844.5|3853.5|3842.5|0
1753170300000|2025-07-22 07:45:00|3856.5|3845.5|3858.5|3845.5|3858.5|3846|3856|3845.5|0
1753170600000|2025-07-22 07:50:00|3860|3846.5|3857|3845.5|3860|3849|3856.5|3845.5|0
1753170900000|2025-07-22 07:55:00|3856.5|3845|3852.5|3840.5|3857|3845|3852|3840.5|0
1753171200000|2025-07-22 08:00:00|3852|3840|3852.5|3840|3852.5|3840|3847.5|3836.5|0
1753171500000|2025-07-22 08:05:00|3852|3841|3855.5|3842.5|3855.5|3843|3852|3841|0
1753171800000|2025-07-22 08:10:00|3855|3843.5|3855|3844.5|3858.5|3846|3855|3843.5|0
1753172100000|2025-07-22 08:15:00|3855.5|3846|3857|3842.5|3857|3846|3849|3842.5|0
1753172400000|2025-07-22 08:20:00|3856.5|3843|3852|3841.5|3856.5|3844|3852|3841.5|2
1753172700000|2025-07-22 08:25:00|3852.5|3840|3851|3839.5|3852.5|3840|3850.5|3839.5|0
1753173000000|2025-07-22 08:30:00|3849.5|3839|3849.5|3835|3849.5|3839|3849|3835|0
1753173300000|2025-07-22 08:35:00|3848|3835.5|3845.5|3835|3848|3836.5|3845|3835|0
1753173600000|2025-07-22 08:40:00|3845|3834.5|3842.5|3831.5|3845|3834.5|3842|3831.5|0
1753173900000|2025-07-22 08:45:00|3842|3831|3842.5|3831|3842.5|3831|3840.5|3829.5|0
1753174200000|2025-07-22 08:50:00|3842|3832|3842.5|3832|3844|3832|3842|3832|0
1753174500000|2025-07-22 08:55:00|3842|3831.5|3842.5|3831|3842.5|3831.5|3842|3830.5|0
1753174800000|2025-07-22 09:00:00|3842|3830.5|3839.5|3828.5|3842.5|3830.5|3839|3828.5|0
1753175100000|2025-07-22 09:05:00|3839|3828|3839.5|3827.5|3839.5|3828|3839|3827.5|0
1753175400000|2025-07-22 09:10:00|3839|3827|3836.5|3825.5|3839|3827|3836|3825.5|0
1753175700000|2025-07-22 09:15:00|3836|3824.5|3835|3824|3836.5|3824.5|3834.5|3824|0
1753176000000|2025-07-22 09:20:00|3834.5||3836||3836.5||3834.5||0
1753176300000|2025-07-22 09:25:00|3835|3823.5|3836.5|3824|3836.5|3824|3834.5|3823|0
1753176600000|2025-07-22 09:30:00|3836|3822.5|3835|3823|3836.5|3824|3834.5|3822.5|0
1753176900000|2025-07-22 09:35:00|3834.5|3822.5|3835|3823|3835|3823|3833.5|3822.5|0
1753177200000|2025-07-22 09:40:00|3834.5|3824|3832|3822|3835|3824|3831.5|3822|0
1753177500000|2025-07-22 09:45:00|3833.5||3833.5||3833.5||3833||0
1753177800000|2025-07-22 09:50:00|3833||3833.5||3833.5||3833||3
1753178100000|2025-07-22 09:55:00|3833|3821.5|3832|3821|3833|3821.5|3832|3821|0
1753178400000|2025-07-22 10:00:00|3833.5|3822|3836.5|3825.5|3839.5|3827|3833.5|3822|0
1753178700000|2025-07-22 10:05:00|3836|3825|3833.5|3822|3836|3825|3833|3822|0
1753179000000|2025-07-22 10:10:00|3833|3820.5|3832|3819|3833.5|3820.5|3831.5|3819|0
1753179300000|2025-07-22 10:15:00|3831|3818.5|3827.5|3816|3832|3818.5|3827|3816|0
1753179600000|2025-07-22 10:20:00|3827|3815.5|3824.5|3813.5|3827|3815.5|3824.5|3813.5|0
1753179900000|2025-07-22 10:25:00||3814||3811.5||3814||3811.5|0
1753180200000|2025-07-22 10:30:00|3828.5|3812|3820.5|3810.5|3868|3812.5|3820.5|3771|0
1753180500000|2025-07-22 10:35:00|3816.5|3813|3822|3811|3822|3813|3815|3811|6
1753180800000|2025-07-22 10:40:00|3821.5||3822||3822||3821.5||0
1753181100000|2025-07-22 10:45:00|3823.5|3812|3821.5|3811|3823.5|3813|3821|3811|0
1753181400000|2025-07-22 10:50:00|3821|3810.5|3818.5|3809|3821.5|3810.5|3818.5|3809|0
1753181700000|2025-07-22 10:55:00|3818|3808.5|3818.5|3807.5|3818.5|3808.5|3818|3807.5|0
1753182000000|2025-07-22 11:00:00|3821|3807|3814.5|3808|3822|3810|3811.5|3806|1
1753182300000|2025-07-22 11:05:00|3821|3809|3821.5|3811|3822.5|3813|3821|3809|1
1753182600000|2025-07-22 11:10:00|3822.5|3812|3822.5|3812|3822.5|3812|3822.5|3812|0
1753182900000|2025-07-22 11:15:00|3824|3813|3822.5|3811|3824|3815|3822|3811|2
1753183200000|2025-07-22 11:20:00|3822||3822.5||3822.5||3821||0
1753183500000|2025-07-22 11:25:00|3824|3811.5|3825.5|3814|3825.5|3814|3824|3811.5|0
1753183800000|2025-07-22 11:30:00|3825||3824.5||3825.5||3824||0
1753184100000|2025-07-22 11:35:00|3825.5|3812.5|3824|3814.5|3825.5|3814.5|3823.5|3811.5|1
1753184400000|2025-07-22 11:40:00|3823.5|3814|3828|3817|3829.5|3817|3823.5|3814|0
1753184700000|2025-07-22 11:45:00|3829.5|3816.5|3829.5|3817|3829.5|3817|3829|3816|3
1753185000000|2025-07-22 11:50:00|3830.5|3818|3830.5|3819|3832|3819|3830|3818|0
1753185300000|2025-07-22 11:55:00|3830||3830.5||3830.5||3830||0
1753185600000|2025-07-22 12:00:00|3830|3818.5|3829|3818|3830|3818.5|3827.5|3818|0
1753185900000|2025-07-22 12:05:00|3828.5|3817.5|3824.5|3814.5|3829|3817.5|3824.5|3814.5|0
1753186200000|2025-07-22 12:10:00|3826||3826||3826||3826||0
1753186500000|2025-07-22 12:15:00|3827.5|3815|3825|3817.5|3827.5|3817.5|3825|3815|0
1753186800000|2025-07-22 12:20:00|3826|3818.5|3827.5|3818|3832|3820.5|3826|3818|0
1753187100000|2025-07-22 12:25:00|3829|3817.5|3829|3817.5|3829|3818|3828.5|3817.5|0
1753187400000|2025-07-22 12:30:00||3816.5||3816.5||3822.5||3816.5|1
1753187700000|2025-07-22 12:35:00|3827.5|3815|3829|3819.5|3829|3819.5|3827.5|3815|0
1753188000000|2025-07-22 12:40:00|3830.5|3821|3834|3823|3835|3823|3830.5|3821|0
1753188300000|2025-07-22 12:45:00|3835|3823.5|3836.5|3826|3838|3826|3835|3823.5|0
1753188600000|2025-07-22 12:50:00|3836|3824.5|3838|3826|3838|3826|3836|3824.5|0
1753188900000|2025-07-22 12:55:00|3839.5|3827|3841|3829|3904|3829|3839.5|3772|0
1753189200000|2025-07-22 13:00:00|3841.5|3829.5|3843|3832|3843|3832|3841.5|3829.5|0
1753189500000|2025-07-22 13:05:00|3844.5|3830.5|3846|3836.5|3846|3836.5|3844.5|3830.5|0
1753189800000|2025-07-22 13:10:00|3847.5||3848||3849||3846.5||0
1753190100000|2025-07-22 13:15:00|3847.5||3846.5||3847.5||3846.5||0
1753190400000|2025-07-22 13:20:00|3848|3837.5|3847|3837.5|3848|3837.5|3847|3837.5|0
1753190700000|2025-07-22 13:25:00|3846.5|3837|3848|3837|3848|3837|3845.5|3835.5|0
1753191000000|2025-07-22 13:30:00|3849|3837.5|3858.5|3846.5|3859|3846.5|3849|3837.5|2
1753191300000|2025-07-22 13:35:00|3859|3847.5|3860.5|3849.5|3865|3850|3859|3846|0
1753191600000|2025-07-22 13:40:00|3859.5|3849|3852|3840.5|3859.5|3849|3850|3840.5|0
1753191900000|2025-07-22 13:45:00|3851.5|3840|3849|3838.5|3852|3840|3848.5|3837.5|0
1753192200000|2025-07-22 13:50:00|3850.5|3840|3839.5|3822|3850.5|3840|3839|3819.5|0
1753192500000|2025-07-22 13:55:00|3842|3823.5|3837.5|3824|3842|3826.5|3835|3820|0
1753192800000|2025-07-22 14:00:00|3837|3825|3842|3827|3842|3827|3833|3819.5|0
1753193100000|2025-07-22 14:05:00|3844|3828|3847.5|3833|3847.5|3833|3843|3828|0
1753193400000|2025-07-22 14:10:00|3846|3834|3844|3832|3846|3834.5|3842|3830|0
1753193700000|2025-07-22 14:15:00|3844.5|3833|3846|3834|3849|3836|3844|3831.5|0
1753194000000|2025-07-22 14:20:00|3845|3833.5|3841.5|3830.5|3845|3833.5|3841.5|3830.5|0
1753194300000|2025-07-22 14:25:00|3843|3830|3840|3830|3843|3830|3839|3825.5|0
1753194600000|2025-07-22 14:30:00|3839.5|3829|3839|3829.5|3841.5|3831|3838.5|3829|0
1753194900000|2025-07-22 14:35:00|3840.5|3830.5|3842|3829.5|3844.5|3832|3839.5|3829.5|0
1753195200000|2025-07-22 14:40:00|3841|3828.5|3841|3829|3841|3830|3839|3828.5|0
1753195500000|2025-07-22 14:45:00|3842|3830|3842|3830.5|3842|3831|3839.5|3829.5|0
1753195800000|2025-07-22 14:50:00|3843.5|3832|3840.5|3830|3843.5|3832|3840|3830|0
1753196100000|2025-07-22 14:55:00|3841|3831|3844.5|3833|3846|3835|3841|3831|0
1753196400000|2025-07-22 15:00:00|3846|3831.5|3845|3835|3847.5|3835|3844.5|3831.5|0
1753196700000|2025-07-22 15:05:00|3846|3834.5|3843.5|3833|3846|3834.5|3843|3833|0
1753197000000|2025-07-22 15:10:00|3843|3832.5|3840.5|3831|3843.5|3832.5|3840.5|3830.5|1
1753197300000|2025-07-22 15:15:00|3840|3830|3838.5|3828.5|3840|3830.5|3837.5|3828|0
1753197600000|2025-07-22 15:20:00|3839.5|3829|3838.5|3829|3839.5|3829.5|3838.5|3828|0
1753197900000|2025-07-22 15:25:00|3839.5|3828|3839.5|3828.5|3840.5|3833|3839.5|3828|2
1753198200000|2025-07-22 15:30:00|3842|3826|3848|3826.5|3902|3826.5|3842|3771|0
1753198500000|2025-07-22 15:35:00|3854|3821|3851.5|3818.5|3902|3826|3846|3771.5|0
1753198800000|2025-07-22 15:40:00|3851|3819.5|3851.5|3818.5|3852|3824|3846|3818|0
1753199100000|2025-07-22 15:45:00|3851|3819.5|3878|3797.5|3899|3826.5|3846|3773.5|0
1753199400000|2025-07-22 15:50:00|3877|3798|3853.5|3821|3898.5|3826.5|3848|3773|0
1753199700000|2025-07-22 15:55:00|3853|3821.5|3899.5|3778|3899.5|3828.5|3848|3778|0
1753200000000|2025-07-22 16:00:00|3896.5||3894.5||3896.5||3894.5||0
1753200900000|2025-07-22 16:15:00|3896.5||3896.5||3896.5||3896.5||0
1753201500000|2025-07-22 16:25:00|3894.5||3894.5||3894.5||3894.5||0
1753203000000|2025-07-22 16:50:00|3896.5||3896.5||3896.5||3896.5||0
1753204500000|2025-07-22 17:15:00|3898.5||3898.5||3898.5||3898.5||0
1753205100000|2025-07-22 17:25:00|3901||3901||3901||3901||0
1753206000000|2025-07-22 17:40:00|3898.5||3898.5||3898.5||3898.5||0
1753206600000|2025-07-22 17:50:00|3901||3901||3901||3901||0
1753208100000|2025-07-22 18:15:00|3898.5||3898.5||3898.5||3898.5||0
1753208400000|2025-07-22 18:20:00|3901||3901||3901||3901||0
1753209300000|2025-07-22 18:35:00|3903||3903||3903||3903||0
1753210200000|2025-07-22 18:50:00|3905|3785|3905|3785|3905|3785|3905|3785|0
1753212000000|2025-07-22 19:20:00||3787.5||3787.5||3787.5||3787.5|0
1753212600000|2025-07-22 19:30:00|3907.5||3907.5||3907.5||3907.5||0
1753250400000|2025-07-23 06:00:00|3908|3846.5|3937|3817.5|3937|3848.5|3908|3817.5|0
1753253100000|2025-07-23 06:45:00|3940.5|3813|3940.5|3813|3940.5|3813|3940.5|3813|0
1753253400000|2025-07-23 06:50:00|3940|3807|3928.5|3788.5|3940|3807|3928.5|3784.5|0
1753253700000|2025-07-23 06:55:00|3928|3789|3913.5|3797.5|3928|3797.5|3913.5|3789|0
1753254000000|2025-07-23 07:00:00|3912.5|3798|3850|3803|3912.5|3838|3850|3793.5|0
1753254300000|2025-07-23 07:05:00||3800||3800||3800||3800|0
1753254600000|2025-07-23 07:10:00|3848|3801|3844|3807|3848|3807|3832.5|3801|0
1753254900000|2025-07-23 07:15:00|3843||3845||3846.5||3842.5||0
1753255200000|2025-07-23 07:20:00|3834.5|3808|3835.5|3822|3835.5|3822|3834|3808|0
1753255500000|2025-07-23 07:25:00|3836|3822.5|3836.5|3824|3837.5|3824|3832.5|3822|0
1753255800000|2025-07-23 07:30:00|3837|3823.5|3830|3818|3837.5|3823.5|3828.5|3818|0
1753256100000|2025-07-23 07:35:00|3829.5|3817.5|3830|3817.5|3830|3817.5|3828.5|3817.5|0
1753256400000|2025-07-23 07:40:00|3831.5|3818|3833|3822|3834.5|3822|3831|3818|0
1753256700000|2025-07-23 07:45:00|3834.5|3823|3833|3822.5|3836|3823|3833|3822.5|0
1753257000000|2025-07-23 07:50:00|3832.5|3823|3834.5|3822|3834.5|3823|3832.5|3821|0
1753257300000|2025-07-23 07:55:00|3836|3822.5|3834.5|3824|3837.5|3825|3834.5|3822.5|0
1753257600000|2025-07-23 08:00:00|3834|3823|3836|3824.5|3837.5|3826|3834|3821|0
1753257900000|2025-07-23 08:05:00|3835.5|3825.5|3837.5|3825.5|3837.5|3825.5|3835.5|3825.5|0
1753258200000|2025-07-23 08:10:00|3837|3826.5|3840|3829|3842|3829|3837|3826.5|0
1753258500000|2025-07-23 08:15:00|3840.5|3828|3835.5|3825.5|3840.5|3828|3835.5|3825.5|0
1753258800000|2025-07-23 08:20:00|3834.5|3824|3839|3827|3839|3827|3833|3822.5|0
1753259100000|2025-07-23 08:25:00|3838.5|3826|3836|3825|3839|3826|3835.5|3825|0
1753259400000|2025-07-23 08:30:00|3837.5|3826|3837.5|3826.5|3839|3827|3837|3826|0
1753259700000|2025-07-23 08:35:00|3837|3825.5|3838.5|3826.5|3839|3826.5|3837|3825.5|0
1753260000000|2025-07-23 08:40:00|3839|3826|3836.5|3824|3839|3826|3836|3824|0
1753260300000|2025-07-23 08:45:00|3837.5|3825|3839|3826.5|3839|3827|3837.5|3824|0
1753260600000|2025-07-23 08:50:00||3825||3826.5||3826.5||3825|0
1753260900000|2025-07-23 08:55:00|3838|3825|3836|3823.5|3838|3825|3836|3822.5|0
1753261200000|2025-07-23 09:00:00||3822.5||3822.5||3822.5||3822.5|0
1753261500000|2025-07-23 09:05:00|3835.5|3821|3834|3823.5|3836|3823.5|3834|3821|0
1753261800000|2025-07-23 09:10:00|3833.5|3824|3830.5|3820|3833.5|3824.5|3830.5|3819.5|0
1753262100000|2025-07-23 09:15:00||3819.5||3819.5||3819.5||3819.5|0
1753262400000|2025-07-23 09:20:00|3830|3819|3826.5|3815.5|3830|3819|3826|3815.5|0
1753262700000|2025-07-23 09:25:00|3826|3815|3821.5|3811.5|3826|3815|3821.5|3811.5|0
1753263000000|2025-07-23 09:30:00|3822|3809.5|3825|3813|3825|3813|3821.5|3809.5|0
1753263300000|2025-07-23 09:35:00|3824.5|3813.5|3825|3815|3826.5|3815|3824.5|3813.5|0
1753263600000|2025-07-23 09:40:00|3826.5|3815.5|3828|3817|3829.5|3817|3826.5|3815.5|0
1753263900000|2025-07-23 09:45:00|3827.5|3816.5|3828|3817|3828|3817|3826.5|3816|0
1753264200000|2025-07-23 09:50:00|3829.5|3817.5|3827.5|3817|3829.5|3818|3826.5|3817|0
1753264500000|2025-07-23 09:55:00|3828.5|3815.5|3824.5|3815|3828.5|3817|3824.5|3815|0
1753264800000|2025-07-23 10:00:00|3824|3814.5|3820.5|3810|3824|3814.5|3820|3810|0
1753265100000|2025-07-23 10:05:00|3820|3809.5|3819|3808.5|3820|3809.5|3818.5|3808.5|0
1753265400000|2025-07-23 10:10:00|3818.5|3808|3819|3808|3819|3808|3818|3808|0
1753265700000|2025-07-23 10:15:00|3817.5|3807|3817|3807.5|3819|3809|3817|3805.5|0
1753266000000|2025-07-23 10:20:00|3818|3807|3818|3811|3818|3811|3818|3806.5|0
1753266300000|2025-07-23 10:25:00||3805.5||3806.5||3806.5||3805.5|5
1753266600000|2025-07-23 10:30:00|3817|3805.5|3815|3804|3817|3806.5|3815|3804|0
1753266900000|2025-07-23 10:35:00|3814.5|3803.5|3815|3803.5|3815|3803.5|3812.5|3801|6
1753267200000|2025-07-23 10:40:00|3816|3804|3816|3805.5|3817|3806.5|3815.5|3804|0
1753267500000|2025-07-23 10:45:00|3815.5|3805|3815|3803|3816|3805|3815|3803|0
1753267800000|2025-07-23 10:50:00|3814|3802|3813.5|3801|3814|3802|3813.5|3801|0
1753268100000|2025-07-23 10:55:00|3813|3800|3811|3798.5|3813|3800|3811|3798.5|0
1753268400000|2025-07-23 11:00:00|3817|3795|3810|3796|3817|3796|3810|3794|0
1753268700000|2025-07-23 11:05:00|3808.5|3797|3803|3790|3808.5|3797|3802.5|3788.5|0
1753269000000|2025-07-23 11:10:00|3804.5|3790.5|3806|3793|3806|3793|3804.5|3790|0
1753269300000|2025-07-23 11:15:00||3793.5||3793||3794.5||3793|0
1753269600000|2025-07-23 11:20:00|3804|3793.5|3804|3791|3804|3794|3804|3790|0
1753269900000|2025-07-23 11:25:00|3803|3791.5|3801|3791.5|3803|3791.5|3801|3791.5|0
1753270200000|2025-07-23 11:30:00|3800.5|3791|3802|3792.5|3802|3792.5|3800|3791|0
1753270500000|2025-07-23 11:35:00|3803|3793.5|3808.5|3798.5|3808.5|3798.5|3803|3793.5|0
1753270800000|2025-07-23 11:40:00|3810|3799|3808|3798|3810|3799.5|3808|3798|0
1753271100000|2025-07-23 11:45:00|3809|3798.5|3809|3799.5|3809|3799.5|3809|3798.5|0
1753271400000|2025-07-23 11:50:00|3808.5|3798.5|3808|3797.5|3808.5|3798.5|3808|3797.5|0
1753271700000|2025-07-23 11:55:00|3809|3798|3810|3799.5|3810|3799.5|3809|3798|0
1753272000000|2025-07-23 12:00:00|3809.5|3799|3806.5|3797.5|3809.5|3799|3806.5|3797.5|0
1753272300000|2025-07-23 12:05:00|3807.5|3798|3810|3798|3810|3799.5|3807.5|3798|0
1753272600000|2025-07-23 12:10:00|3809|3798.5|3810|3800.5|3810|3800.5|3809|3798.5|0
1753272900000|2025-07-23 12:15:00|3809.5|3800|3809|3799|3810|3800|3808|3799|0
1753273200000|2025-07-23 12:20:00|3808|3798.5|3808|3798|3808|3798.5|3808|3798|0
1753273500000|2025-07-23 12:25:00|3807.5|3797.5|3807|3796|3807.5|3797.5|3807|3796|0
1753273800000|2025-07-23 12:30:00|3806.5|3796.5|3805|3794.5|3808|3796.5|3805|3794|0
1753274100000|2025-07-23 12:35:00|3806|3795|3806|3796|3806|3796.5|3806|3795|0
1753274400000|2025-07-23 12:40:00|3805.5|3795|3805|3794|3805.5|3795.5|3804|3794|0
1753274700000|2025-07-23 12:45:00|3804|3793|3809|3794|3809|3797.5|3801.5|3791|0
1753275000000|2025-07-23 12:50:00|3808|3794.5|3809|3795|3809|3798.5|3806|3794.5|0
1753275300000|2025-07-23 12:55:00||3796||3797.5||3797.5||3796|0
1753275600000|2025-07-23 13:00:00|3808.5|3798.5|3808|3797|3809|3798.5|3807|3796|0
1753275900000|2025-07-23 13:05:00|3809|3798|3813|3801|3813|3801|3809|3798|0
1753276200000|2025-07-23 13:10:00|3811.5|3800|3811.5|3801|3811.5|3801|3811|3799|0
1753276500000|2025-07-23 13:15:00|3811|3801.5|3809.5|3797|3811|3801.5|3806.5|3796|0
1753276800000|2025-07-23 13:20:00|3810.5|3797.5|3813|3800.5|3813|3800.5|3810.5|3797.5|0
1753277100000|2025-07-23 13:25:00|3814.5|3799|3813.5|3801|3814.5|3802|3813.5|3799|0
1753277400000|2025-07-23 13:30:00|3814.5|3801.5|3812.5|3802.5|3815.5|3804.5|3812.5|3800.5|1
1753277700000|2025-07-23 13:35:00|3812|3802|3811.5|3801|3812.5|3802|3809.5|3800|0
1753278000000|2025-07-23 13:40:00|3811|3800.5|3810.5|3800|3811.5|3800.5|3809|3800|0
1753278300000|2025-07-23 13:45:00|3810|3799.5|3807|3792.5|3866|3799.5|3807|3740|0
1753278600000|2025-07-23 13:50:00|3864|3740|3805.5|3793.5|3864|3793.5|3805.5|3740|0
1753278900000|2025-07-23 13:55:00|3804|3793|3802.5|3790|3804|3793|3802.5|3790|0
1753279200000|2025-07-23 14:00:00|3804|3790.5|3800.5|3787|3804|3791.5|3800.5|3787|0
1753279500000|2025-07-23 14:05:00|3800|3785.5|3800.5|3790|3800.5|3790|3797.5|3785.5|0
1753279800000|2025-07-23 14:10:00|3799.5|3788.5|3796.5|3787|3799.5|3788.5|3796.5|3787|0
1753280100000|2025-07-23 14:15:00|3796|3786.5|3796.5|3786|3796.5|3786.5|3795.5|3786|0
1753280400000|2025-07-23 14:20:00|3797.5|3787|3799.5|3787|3799.5|3787.5|3797.5|3786|0
1753280700000|2025-07-23 14:25:00|3800.5|3788|3801.5|3792|3801.5|3792|3799.5|3788|0
1753281000000|2025-07-23 14:30:00|3802.5|3791.5|3801.5|3791|3805.5|3794.5|3801.5|3791|0
1753281300000|2025-07-23 14:35:00|3802.5|3791.5|3802.5|3791.5|3802.5|3792.5|3801.5|3791.5|0
1753281600000|2025-07-23 14:40:00|3803.5|3793|3799.5|3789.5|3803.5|3793.5|3799.5|3789.5|0
1753281900000|2025-07-23 14:45:00|3799|3789|3802.5|3792|3802.5|3793|3799|3789|0
1753282200000|2025-07-23 14:50:00|3803.5|3792.5|3801.5|3791.5|3803.5|3794.5|3801.5|3791.5|0
1753282500000|2025-07-23 14:55:00|3802.5|3792.5|3801.5|3791.5|3802.5|3793.5|3801.5|3791.5|0
1753282800000|2025-07-23 15:00:00|3800.5|3790.5|3797.5|3788|3800.5|3790.5|3797.5|3787|0
1753283100000|2025-07-23 15:05:00|3798.5|3787.5|3800.5|3791|3800.5|3791|3798.5|3787|0
1753283400000|2025-07-23 15:10:00|3799.5|3790.5|3798.5|3789|3799.5|3791|3798.5|3789|0
1753283700000|2025-07-23 15:15:00|3799.5|3788|3799.5|3789.5|3799.5|3789.5|3799.5|3787|0
1753284000000|2025-07-23 15:20:00|3800.5|3790|3802.5|3793|3803.5|3794|3800.5|3790|0
1753284300000|2025-07-23 15:25:00|3802|3792|3801.5|3790|3802|3793.5|3801.5|3790|0
1753284600000|2025-07-23 15:30:00|3861|3733|3812.5|3787|3861|3790.5|3804.5|3733|0
1753284900000|2025-07-23 15:35:00|3811|3789|3813.5|3783.5|3863|3789|3811|3737|0
1753285200000|2025-07-23 15:40:00|3814.5|3784|3853.5|3785.5|3853.5|3785.5|3813.5|3783.5|0
1753285500000|2025-07-23 15:45:00|3863.5||3863.5||3863.5||3863.5||0
1753336800000|2025-07-24 06:00:00|3863.5|3785.5|3863.5|3785.5|3863.5|3785.5|3863.5|3785.5|0
1753340400000|2025-07-24 07:00:00|3881.5|3755|3865.5|3770.5|3881.5|3770.5|3865.5|3755|0
1753340700000|2025-07-24 07:05:00|3864|3772|3830|3815.5|3864|3816|3826|3772|0
1753341000000|2025-07-24 07:10:00|3829|3815|3829|3815|3885|3816.5|3826|3757|0
1753341300000|2025-07-24 07:15:00|3884.5|3756.5|3832|3819.5|3884.5|3819.5|3828|3756.5|0
1753341600000|2025-07-24 07:20:00|3831|3820|3828|3814.5|3836.5|3823.5|3828|3813|0
1753341900000|2025-07-24 07:25:00|3828.5|3815|3827.5|3816.5|3830|3816.5|3827.5|3815|2
1753342200000|2025-07-24 07:30:00|3828|3814|3828.5|3815.5|3830|3817|3823.5|3810|0
1753342500000|2025-07-24 07:35:00|3828|3816|3834.5|3821.5|3834.5|3821.5|3828|3816|0
1753342800000|2025-07-24 07:40:00|3834|3822|3834|3822|3837.5|3824.5|3832.5|3822|0
1753343100000|2025-07-24 07:45:00|3834.5|3823|3831.5|3821|3834.5|3823|3831|3819.5|0
1753343400000|2025-07-24 07:50:00|3831|3820.5|3836|3823.5|3836|3823.5|3831|3820.5|0
1753343700000|2025-07-24 07:55:00|3837.5|3824|3840.5|3828|3840.5|3828|3837|3824|0
1753344000000|2025-07-24 08:00:00|3842|3828.5|3838|3827|3842.5|3831|3837|3827|0
1753344300000|2025-07-24 08:05:00|3839|3827.5|3838|3825.5|3841|3828|3837|3825.5|0
1753344600000|2025-07-24 08:10:00|3837.5|3826|3839|3828.5|3841|3829|3837.5|3826|0
1753344900000|2025-07-24 08:15:00|3839.5|3828|3839.5|3829|3841|3829|3837.5|3825.5|0
1753345200000|2025-07-24 08:20:00|3839|3827.5|3842.5|3830|3842.5|3830|3839|3827|0
1753345500000|2025-07-24 08:25:00|3844|3830.5|3844|3832|3844|3832|3842|3830.5|0
1753345800000|2025-07-24 08:30:00|3845.5|3831.5|3848.5|3836.5|3848.5|3836.5|3845.5|3831.5|0
1753346100000|2025-07-24 08:35:00|3847|3836|3844|3833|3847|3836|3843.5|3833|0
1753346400000|2025-07-24 08:40:00|3843.5|3832.5|3843.5|3830.5|3844|3832.5|3842|3830.5|0
1753346700000|2025-07-24 08:45:00|3842.5|3831.5|3841.5|3831|3844|3832|3841.5|3831|0
1753347000000|2025-07-24 08:50:00|3841|3830|3845.5|3835|3845.5|3835|3841|3830|0
1753347300000|2025-07-24 08:55:00|3846.5|3836|3844.5|3833.5|3847|3836|3844.5|3833|0
1753347600000|2025-07-24 09:00:00|3845.5|3834|3842.5|3835.5|3845.5|3835.5|3842.5|3834|0
1753347900000|2025-07-24 09:05:00|3842|3831|3841|3829.5|3842|3831|3840.5|3829.5|1
1753348200000|2025-07-24 09:10:00|3842.5|3830.5|3841.5|3829|3842.5|3831|3839.5|3829|0
1753348500000|2025-07-24 09:15:00|3841|3829.5|3837.5|3830|3841|3830|3837.5|3829.5|0
1753348800000|2025-07-24 09:20:00|3838|3826|3835.5|3823.5|3838.5|3826|3835|3823.5|1
1753349100000|2025-07-24 09:25:00|3833.5|3823|3836.5|3824.5|3837|3824.5|3832.5|3821|0
1753349400000|2025-07-24 09:30:00|3837|3825.5|3837|3825.5|3840|3828.5|3836.5|3825.5|0
1753349700000|2025-07-24 09:35:00|3835.5|3825|3837|3826|3837|3826|3835|3824|0
1753350000000|2025-07-24 09:40:00|3838.5|3826.5|3838.5|3825.5|3838.5|3827|3838|3825.5|0
1753350300000|2025-07-24 09:45:00|3838|3824|3837|3825|3838|3825|3837|3824|0
1753350600000|2025-07-24 09:50:00|3836|3824|3836|3825.5|3836|3825.5|3835|3823|0
1753350900000|2025-07-24 09:55:00|3835.5|3825|3836|3824|3836|3825|3835.5|3824|0
1753351200000|2025-07-24 10:00:00|3834.5|3823.5|3832|3820.5|3834.5|3823.5|3831.5|3820|0
1753351500000|2025-07-24 10:05:00|3831.5|3821|3831|3821.5|3833|3821.5|3831|3821|0
1753351800000|2025-07-24 10:10:00|3831.5|3821|3831.5|3819|3831.5|3821|3831.5|3818|0
1753352100000|2025-07-24 10:15:00|3831|3818.5|3839.5|3827|3839.5|3827|3827.5|3818|0
1753352400000|2025-07-24 10:20:00|3841|3828.5|3839|3828.5|3842.5|3829.5|3839|3828.5|0
1753352700000|2025-07-24 10:25:00|3839.5|3828|3839.5|3828.5|3839.5|3828.5|3839|3826.5|0
1753353000000|2025-07-24 10:30:00|3839|3828|3832.5|3822.5|3839|3828|3832|3821.5|0
1753353300000|2025-07-24 10:35:00|3833.5|3823.5|3835|3823.5|3835.5|3823.5|3833.5|3823.5|0
1753353600000|2025-07-24 10:40:00|3834|3824|3835|3824|3835.5|3824|3833.5|3824|0
1753353900000|2025-07-24 10:45:00|3835.5|3823.5|3831.5|3820.5|3835.5|3823.5|3831|3820.5|0
1753354200000|2025-07-24 10:50:00|3829.5|3820|3827|3816.5|3829.5|3820|3826.5|3816.5|0
1753354500000|2025-07-24 10:55:00|3826|3816|3822.5|3812|3826|3816|3821.5|3811.5|0
1753354800000|2025-07-24 11:00:00|3823|3811.5|3822.5|3811|3881|3811.5|3822|3754|0
1753355100000|2025-07-24 11:05:00|3823|3812.5|3824.5|3812.5|3824.5|3812.5|3821|3812.5|0
1753355400000|2025-07-24 11:10:00|3826|3813|3829.5|3817|3830.5|3817|3826|3813|0
1753355700000|2025-07-24 11:15:00|3830.5|3818|3830.5|3818.5|3830.5|3818.5|3830.5|3818|0
1753356000000|2025-07-24 11:20:00|3832|3819|3834|3821|3835|3823|3832|3819|0
1753356300000|2025-07-24 11:25:00|3832.5|3819.5|3832.5|3821|3832.5|3821|3832.5|3819.5|0
1753356600000|2025-07-24 11:30:00|3832|3821.5|3830|3819.5|3832|3821.5|3829.5|3819.5|0
1753356900000|2025-07-24 11:35:00|3831|3820.5|3835|3823|3835|3823|3831|3820.5|0
1753357200000|2025-07-24 11:40:00|3834|3823.5|3835|3824|3836.5|3824|3834|3823.5|0
1753357500000|2025-07-24 11:45:00|3836.5|3824.5|3836.5|3826.5|3838|3827|3836|3824.5|0
1753357800000|2025-07-24 11:50:00|3836|3826|3832.5|3820|3836|3826|3832|3820|0
1753358100000|2025-07-24 11:55:00|3831|3819.5|3827|3817|3831|3820|3826.5|3817|0
1753358400000|2025-07-24 12:00:00|3828|3816.5|3827|3814|3828|3817|3827|3814|0
1753358700000|2025-07-24 12:05:00|3826.5|3814.5|3822|3812|3828|3814.5|3822|3811|0
1753359000000|2025-07-24 12:10:00|3822.5|3811.5|3822.5|3811.5|3822.5|3811.5|3822|3811.5|0
1753359300000|2025-07-24 12:15:00|3822|3809.5|3821|3810|3822.5|3810|3820.5|3808.5|0
1753359600000|2025-07-24 12:20:00|3822.5|3810.5|3821.5|3811|3822.5|3811|3821.5|3810.5|0
1753359900000|2025-07-24 12:25:00|3821|3810.5|3824.5|3812|3824.5|3812.5|3821|3810|0
1753360200000|2025-07-24 12:30:00|3825|3812.5|3825.5|3814.5|3825.5|3815|3825|3812|0
1753360500000|2025-07-24 12:35:00|3825|3815|3827.5|3816|3827.5|3816.5|3824.5|3815|0
1753360800000|2025-07-24 12:40:00|3828.5|3817|3828|3816|3829.5|3819|3828|3816|0
1753361100000|2025-07-24 12:45:00|3827.5|3816.5|3829.5|3818.5|3829.5|3818.5|3827|3816.5|0
1753361400000|2025-07-24 12:50:00|3828.5|3818|3825.5|3814.5|3828.5|3818|3825|3814.5|0
1753361700000|2025-07-24 12:55:00|3825|3815.5|3827.5|3815.5|3827.5|3817|3825|3815.5|0
1753362000000|2025-07-24 13:00:00|3827|3815|3822.5|3812.5|3827.5|3817|3822.5|3812|0
1753362300000|2025-07-24 13:05:00|3822|3812|3816.5|3806.5|3822|3812|3816.5|3806.5|0
1753362600000|2025-07-24 13:10:00|3815.5|3806|3815.5|3806|3818|3806|3813.5|3803|0
1753362900000|2025-07-24 13:15:00|3816|3805.5|3814|3802.5|3816|3805.5|3812.5|3802.5|0
1753363200000|2025-07-24 13:20:00|3815|3803.5|3812|3800.5|3815|3804|3812|3800.5|0
1753363500000|2025-07-24 13:25:00|3813|3801.5|3811|3800|3813|3801.5|3810.5|3799.5|0
1753363800000|2025-07-24 13:30:00|3810.5|3799.5|3811.5|3800|3812|3800|3807|3796|0
1753364100000|2025-07-24 13:35:00|3810.5|3799.5|3814|3803|3814|3803|3808|3798.5|0
1753364400000|2025-07-24 13:40:00|3815|3803.5|3821|3810|3821|3810|3814.5|3803.5|0
1753364700000|2025-07-24 13:45:00|3822|3807.5|3819.5|3807.5|3823.5|3812|3819|3807.5|0
1753365000000|2025-07-24 13:50:00|3818.5|3807|3813|3802.5|3818.5|3807|3812.5|3802.5|0
1753365300000|2025-07-24 13:55:00|3812.5|3803.5|3813|3800|3814|3804|3810.5|3800|0
1753365600000|2025-07-24 14:00:00|3814|3800.5|3813.5|3801.5|3823|3801.5|3807|3780|0
1753365900000|2025-07-24 14:05:00|3813|3802.5|3813|3803|3815|3804.5|3811.5|3802|0
1753366200000|2025-07-24 14:10:00|3812.5|3803.5|3808|3798.5|3813|3804|3808|3798|0
1753366500000|2025-07-24 14:15:00|3809|3799|3816.5|3805.5|3816.5|3805.5|3809|3799|0
1753366800000|2025-07-24 14:20:00|3815.5|3806|3815|3805|3818|3807.5|3814.5|3804.5|0
1753367100000|2025-07-24 14:25:00|3814.5|3804.5|3814.5|3804.5|3816.5|3805|3810.5|3800|0
1753367400000|2025-07-24 14:30:00|3815.5|3805|3818|3808.5|3820.5|3809|3815.5|3804.5|0
1753367700000|2025-07-24 14:35:00|3817.5|3807.5|3818|3808|3818|3808|3817.5|3806.5|0
1753368000000|2025-07-24 14:40:00|3819|3808.5|3815|3806|3819|3809|3815|3805|0
1753368300000|2025-07-24 14:45:00|3814.5|3805|3816.5|3806.5|3818|3808.5|3814|3804|0
1753368600000|2025-07-24 14:50:00|3818|3807|3822|3811.5|3822|3811.5|3818|3807|0
1753368900000|2025-07-24 14:55:00|3821.5|3811|3823|3812.5|3823|3812.5|3821|3811|0
1753369200000|2025-07-24 15:00:00|3824|3812|3824.5|3814.5|3825.5|3815.5|3824|3811|0
1753369500000|2025-07-24 15:05:00|3824|3814|3822.5|3812.5|3824.5|3814|3821.5|3812|0
1753369800000|2025-07-24 15:10:00|3823.5|3813|3824.5|3816.5|3824.5|3816.5|3823.5|3813|0
1753370100000|2025-07-24 15:15:00|3825.5|3817|3825.5|3817.5|3825.5|3817.5|3823.5|3817|0
1753370400000|2025-07-24 15:20:00|3827|3818|3826|3818|3827|3818.5|3826|3818|0
1753370700000|2025-07-24 15:25:00|3827|3814|3824|3814|3827|3814.5|3820.5|3813|4
1753371000000|2025-07-24 15:30:00|3826|3813.5|3832.5|3783|3843|3813.5|3826|3760|0
1753371300000|2025-07-24 15:35:00|3831.5|3783.5|3877|3758.5|3877|3808.5|3831.5|3758.5|0
1753371600000|2025-07-24 15:40:00|3874.5|3756.5|3874.5|3756.5|3874.5|3756.5|3874.5|3756.5|0
1753371900000|2025-07-24 15:45:00|3872.5|3754.5|3874.5|3756.5|3874.5|3756.5|3872.5|3754.5|0
1753372200000|2025-07-24 15:50:00|3877|3758.5|3877|3758.5|3877|3758.5|3877|3758.5|0
1753373100000|2025-07-24 16:05:00|3874.5|3756.5|3874.5|3756.5|3874.5|3756.5|3874.5|3756.5|0
1753373700000|2025-07-24 16:15:00|3872.5|3754.5|3872.5|3756.5|3872.5|3756.5|3872.5|3754.5|0
1753374000000|2025-07-24 16:20:00|3874.5||3874.5||3874.5||3874.5||0
1753374300000|2025-07-24 16:25:00|3872.5|3754.5|3872.5|3754.5|3872.5|3754.5|3872.5|3754.5|0
1753374900000|2025-07-24 16:35:00|3874.5|3756.5|3874.5|3756.5|3874.5|3756.5|3874.5|3756.5|0
1753375500000|2025-07-24 16:45:00|3872.5|3754.5|3872.5|3754.5|3872.5|3754.5|3872.5|3754.5|0
1753376700000|2025-07-24 17:05:00|3874.5|3756.5|3874.5|3756.5|3874.5|3756.5|3874.5|3756.5|0
1753377000000|2025-07-24 17:10:00|3877|3758.5|3877|3758.5|3877|3758.5|3877|3758.5|0
1753380000000|2025-07-24 18:00:00|3879|3760.5|3879|3760.5|3879|3760.5|3879|3760.5|0
1753381200000|2025-07-24 18:20:00|3877|3758.5|3877|3758.5|3877|3758.5|3877|3758.5|0
1753381500000|2025-07-24 18:25:00|3879|3760.5|3879|3760.5|3879|3760.5|3879|3760.5|0
1753381800000|2025-07-24 18:30:00|3877|3758.5|3877|3758.5|3877|3758.5|3877|3758.5|0
1753382400000|2025-07-24 18:40:00|3874.5|3756.5|3874.5|3756.5|3874.5|3756.5|3874.5|3756.5|0
1753382700000|2025-07-24 18:45:00|3872.5|3754.5|3874.5|3756.5|3874.5|3756.5|3872.5|3754.5|0
1753384200000|2025-07-24 19:10:00|3877|3758.5|3877|3758.5|3877|3758.5|3877|3758.5|0
1753385100000|2025-07-24 19:25:00|3874.5|3756.5|3874.5|3756.5|3874.5|3756.5|3874.5|3756.5|0
1753386600000|2025-07-24 19:50:00|3872.5|3754.5|3872.5|3754.5|3872.5|3754.5|3872.5|3754.5|0
1753386900000|2025-07-24 19:55:00|3870.5|3752.5|3870.5|3752.5|3870.5|3752.5|3870.5|3752.5|0
1753423200000|2025-07-25 06:00:00|3836.4|3775.4|3867.9|3749.4|3867.9|3777.4|3836.4|3749.4|0
1753426200000|2025-07-25 06:50:00|3884.9|3733.4|3884.9|3733.4|3884.9|3733.4|3884.9|3733.4|0
1753426500000|2025-07-25 06:55:00|3890.9|3746.4|3849.9|3759.9|3896.9|3759.9|3849.9|3733.4|0
1753426800000|2025-07-25 07:00:00|3848.9|3760.4|3808.9|3795.4|3855.4|3801.4|3807.4|3757.9|0
1753427100000|2025-07-25 07:05:00|3809.4|3796.4|3813.4|3800.4|3813.9|3800.4|3808.4|3794.4|0
1753427400000|2025-07-25 07:10:00|3813.9|3801.4|3813.9|3799.4|3813.9|3801.4|3810.4|3796.4|0
1753427700000|2025-07-25 07:15:00|3815.9|3800.4|3814.4|3801.9|3815.9|3801.9|3813.4|3800.4|0
1753428000000|2025-07-25 07:20:00|3815.9|3802.9|3813.9|3802.4|3815.9|3802.9|3812.4|3801.4|0
1753428300000|2025-07-25 07:25:00|3814.4|3803.4|3818.4|3804.9|3818.4|3804.9|3814.4|3801.9|0
1753428600000|2025-07-25 07:30:00|3817.9|3805.4|3823.4|3811.9|3823.4|3811.9|3816.4|3805.4|0
1753428900000|2025-07-25 07:35:00|3822.9|3811.4|3817.4|3805.9|3823.4|3811.4|3816.9|3805.9|0
1753429200000|2025-07-25 07:40:00|3816.9|3806.9|3817.4|3806.9|3820.4|3806.9|3816.9|3806.9|0
1753429500000|2025-07-25 07:45:00|3816.9|3806.4|3817.4|3805.9|3817.4|3806.4|3814.4|3803.9|0
1753429800000|2025-07-25 07:50:00|3815.9|3805.4|3817.4|3804.4|3817.4|3805.4|3815.4|3804.4|0
1753430100000|2025-07-25 07:55:00|3816.9|3805.4|3815.4|3804.4|3819.9|3806.4|3815.4|3804.4|0
1753430400000|2025-07-25 08:00:00|3815.9|3803.9|3810.9|3800.4|3817.4|3803.9|3810.9|3800.4|0
1753430700000|2025-07-25 08:05:00|3811.4|3799.9|3815.9|3803.9|3815.9|3803.9|3810.9|3799.9|0
1753431000000|2025-07-25 08:10:00|3815.4|3804.9|3814.9|3804.4|3815.9|3804.9|3813.9|3803.9|0
1753431300000|2025-07-25 08:15:00|3814.4||3815.9||3815.9||3814.4||0
1753431600000|2025-07-25 08:20:00|3815.4|3805.4|3815.9|3804.4|3815.9|3805.4|3814.4|3803.9|0
1753431900000|2025-07-25 08:25:00|3815.4|3805.4|3819.4|3808.4|3820.4|3808.4|3815.4|3805.4|0
1753432200000|2025-07-25 08:30:00|3820.4|3808.9|3820.4|3809.4|3820.4|3809.4|3819.9|3808.9|0
1753432500000|2025-07-25 08:35:00|3819.9|3810.9|3819.4|3812.9|3820.4|3812.9|3819.4|3809.4|0
1753432800000|2025-07-25 08:40:00|3818.9|3808.9|3816.4|3805.9|3819.4|3815.4|3815.9|3805.4|9
1753433100000|2025-07-25 08:45:00|3815.9|3805.4|3817.9|3805.4|3817.9|3806.4|3815.9|3805.4|0
1753433400000|2025-07-25 08:50:00|3816.9|3803.9|3817.9|3808.4|3817.9|3808.4|3816.9|3803.9|0
1753433700000|2025-07-25 08:55:00|3819.4|3807.9|3819.4|3808.4|3819.4|3808.4|3817.4|3806.9|0
1753434000000|2025-07-25 09:00:00|3817.9|3807.9|3816.4|3805.4|3817.9|3807.9|3816.4|3805.4|0
1753434300000|2025-07-25 09:05:00|3816.9|3805.9|3817.9|3807.4|3817.9|3807.4|3816.9|3805.9|0
1753434600000|2025-07-25 09:10:00|3817.4|3806.9|3817.9|3807.4|3817.9|3807.4|3817.4|3805.9|0
1753434900000|2025-07-25 09:15:00|3817.4|3806.9|3818.4|3808.4|3819.4|3808.4|3817.4|3805.9|0
1753435200000|2025-07-25 09:20:00|3817.9|3807.9|3819.4|3809.4|3819.4|3809.4|3817.4|3807.4|0
1753435500000|2025-07-25 09:25:00|3818.9|3808.9|3819.9|3809.4|3820.4|3809.4|3818.4|3807.9|0
1753435800000|2025-07-25 09:30:00|3820.4|3810.4|3822.4|3812.4|3822.4|3812.4|3820.4|3810.4|0
1753436100000|2025-07-25 09:35:00|3821.9|3811.9|3820.9|3811.4|3821.9|3811.9|3820.9|3810.4|0
1753436400000|2025-07-25 09:40:00|3820.4|3810.9|3819.4|3808.4|3820.4|3810.9|3818.9|3808.4|0
1753436700000|2025-07-25 09:45:00|3818.9|3807.9|3818.4|3807.9|3818.9|3807.9|3818.4|3807.9|0
1753437000000|2025-07-25 09:50:00|3819.4|3808.9|3819.4|3808.9|3819.4|3808.9|3819.4|3808.9|0
1753437300000|2025-07-25 09:55:00|3818.9|3808.4|3817.4|3806.9|3819.4|3808.4|3817.4|3806.9|0
1753437600000|2025-07-25 10:00:00|3816.4|3806.4|3814.4|3804.4|3816.4|3806.4|3814.4|3803.9|0
1753437900000|2025-07-25 10:05:00||3804.9||3804.4||3805.4||3804.4|0
1753438200000|2025-07-25 10:10:00|3813.9|3803.9|3812.4|3803.4|3814.4|3803.9|3812.4|3803.4|0
1753438500000|2025-07-25 10:15:00|3811.9|3802.4|3811.4|3801.4|3811.9|3802.4|3811.4|3800.9|0
1753438800000|2025-07-25 10:20:00|3810.9|3800.4|3811.4|3801.4|3811.4|3801.4|3809.9|3799.9|0
1753439100000|2025-07-25 10:25:00|3812.4|3801.9|3812.4|3801.9|3812.4|3802.4|3812.4|3801.9|0
1753439400000|2025-07-25 10:30:00|3811.9|3802.4|3812.4|3802.4|3812.4|3802.4|3811.9|3802.4|0
1753439700000|2025-07-25 10:35:00|3813.4|3802.9|3814.4|3803.4|3814.4|3803.4|3813.4|3802.9|0
1753440000000|2025-07-25 10:40:00||3802.9||3802.9||3802.9||3802.9|0
1753440300000|2025-07-25 10:45:00|3812.4|3803.4|3810.4|3799.9|3812.4|3803.4|3809.9|3799.9|0
1753440600000|2025-07-25 10:50:00|3809.9|3799.4|3810.4|3798.9|3810.4|3799.4|3809.9|3798.9|0
1753440900000|2025-07-25 10:55:00|3809.9|3798.4|3807.4|3796.9|3809.9|3798.4|3806.9|3796.9|0
1753441200000|2025-07-25 11:00:00|3809.4|3796.4|3806.4|3795.9|3812.4|3796.4|3806.4|3792.9|0
1753441500000|2025-07-25 11:05:00|3805.9|3795.4|3805.4|3795.4|3805.9|3795.4|3805.4|3792.9|0
1753441800000|2025-07-25 11:10:00|3804.9|3794.9|3805.4|3795.4|3805.4|3795.4|3804.9|3794.9|0
1753442100000|2025-07-25 11:15:00|3804.9|3794.9|3804.4|3793.9|3805.4|3795.4|3804.4|3793.9|0
1753442400000|2025-07-25 11:20:00|3805.4||3804.4||3805.4||3804.4||0
1753442700000|2025-07-25 11:25:00|3803.9|3793.4|3804.4|3793.4|3804.4|3793.4|3803.9|3793.4|0
1753443000000|2025-07-25 11:30:00|3803.9|3793.9|3803.4|3792.4|3804.4|3794.4|3803.4|3792.4|0
1753443300000|2025-07-25 11:35:00|3802.9||3803.4||3803.4||3802.4||0
1753443600000|2025-07-25 11:40:00|3802.9||3803.4||3803.4||3802.9||0
1753443900000|2025-07-25 11:45:00|3802.9|3792.9|3802.4|3792.4|3803.4|3792.9|3802.4|3792.4|0
1753444200000|2025-07-25 11:50:00|3801.9|3792.9|3802.4|3792.9|3802.4|3792.9|3801.9|3792.4|0
1753444500000|2025-07-25 11:55:00|3801.9|3791.9|3802.4|3791.9|3802.4|3791.9|3801.9|3791.4|0
1753444800000|2025-07-25 12:00:00|3803.4|3792.9|3805.4|3795.9|3805.4|3795.9|3803.4|3792.9|0
1753445100000|2025-07-25 12:05:00|3806.4|3796.4|3806.4|3796.9|3806.4|3796.9|3806.4|3796.4|0
1753445400000|2025-07-25 12:10:00|3805.9|3796.4|3806.4|3796.4|3806.4|3796.4|3805.9|3796.4|0
1753445700000|2025-07-25 12:15:00|3807.4|3796.9|3810.4|3800.4|3810.4|3800.4|3807.4|3796.9|0
1753446000000|2025-07-25 12:20:00|3809.9|3799.9|3809.4|3799.4|3809.9|3799.9|3808.9|3799.4|0
1753446300000|2025-07-25 12:25:00|3808.9|3798.9|3809.4|3798.9|3809.4|3798.9|3808.4|3797.9|0
1753446600000|2025-07-25 12:30:00|3808.9|3797.4|3809.4|3798.9|3809.4|3798.9|3808.9|3796.4|0
1753446900000|2025-07-25 12:35:00||3799.4||3799.9||3799.9||3799.4|0
1753447200000|2025-07-25 12:40:00|3808.9|3799.4|3808.4|3798.9|3809.4|3799.4|3808.4|3798.9|0
1753447500000|2025-07-25 12:45:00|3809.4|3799.9|3809.4|3799.9|3810.4|3800.9|3809.4|3799.9|0
1753447800000|2025-07-25 12:50:00|3810.4|3799.4|3809.4|3799.4|3810.4|3799.4|3809.4|3799.4|0
1753448100000|2025-07-25 12:55:00|3810.4||3809.4||3810.4||3809.4||0
1753448400000|2025-07-25 13:00:00|3808.9|3798.9|3807.4|3794.4|3809.4|3799.9|3806.9|3794.4|2
1753448700000|2025-07-25 13:05:00|3806.9|3793.9|3806.4|3796.4|3806.9|3796.4|3802.4|3791.4|0
1753449000000|2025-07-25 13:10:00|3807.4|3797.4|3809.4|3799.4|3809.4|3799.9|3807.4|3797.4|0
1753449300000|2025-07-25 13:15:00|3808.9|3798.9|3808.4|3798.4|3808.9|3798.9|3807.4|3797.9|0
1753449600000|2025-07-25 13:20:00|3807.9|3797.9|3808.4|3796.9|3808.4|3797.9|3806.9|3796.9|0
1753449900000|2025-07-25 13:25:00|3807.9|3797.4|3808.4|3797.4|3808.4|3797.4|3807.9|3797.4|0
1753450200000|2025-07-25 13:30:00|3807.4|3796.9|3808.4|3798.4|3808.4|3798.4|3806.4|3795.9|0
1753450500000|2025-07-25 13:35:00|3809.4|3797.9|3808.4|3797.9|3809.4|3797.9|3807.9|3797.9|0
1753450800000|2025-07-25 13:40:00|3809.4|3798.9|3810.9|3801.4|3811.9|3801.4|3809.4|3798.9|0
1753451100000|2025-07-25 13:45:00|3810.4|3800.9|3812.4|3802.4|3812.4|3802.4|3809.9|3799.9|0
1753451400000|2025-07-25 13:50:00|3812.9|3802.9|3811.4|3801.9|3812.9|3803.4|3811.4|3799.9|0
1753451700000|2025-07-25 13:55:00|3810.9|3801.4|3814.9|3806.4|3815.9|3806.4|3810.9|3800.9|0
1753452000000|2025-07-25 14:00:00|3815.9|3805.9|3815.4|3806.4|3816.4|3807.4|3815.4|3805.4|0
1753452300000|2025-07-25 14:05:00|3814.9|3805.4|3815.4|3805.4|3815.4|3805.4|3814.4|3804.4|0
1753452600000|2025-07-25 14:10:00|3816.4|3805.9|3815.4|3806.4|3817.4|3807.4|3815.4|3805.9|0
1753452900000|2025-07-25 14:15:00|3816.4|3805.9|3816.4|3807.4|3816.4|3807.4|3816.4|3805.4|0
1753453200000|2025-07-25 14:20:00|3815.4|3806.9|3815.4|3804.9|3815.4|3806.9|3814.4|3804.9|0
1753453500000|2025-07-25 14:25:00||3805.9||3806.4||3806.4||3805.9|0
1753453800000|2025-07-25 14:30:00|3814.9|3805.9|3818.9|3806.9|3820.4|3808.4|3814.4|3804.4|1
1753454100000|2025-07-25 14:35:00|3818.4|3807.4|3816.9|3808.4|3818.4|3808.9|3816.9|3807.4|0
1753454400000|2025-07-25 14:40:00|3817.9|3808.9|3820.4|3810.4|3820.4|3810.4|3817.9|3808.9|0
1753454700000|2025-07-25 14:45:00|3821.4|3811.4|3820.4|3810.9|3821.4|3812.4|3820.4|3810.9|0
1753455000000|2025-07-25 14:50:00|3821.4|3811.9|3822.4|3811.9|3822.4|3812.4|3821.4|3811.9|0
1753455300000|2025-07-25 14:55:00|3823.4|3812.4|3823.4|3813.4|3824.4|3814.9|3821.4|3811.4|0
1753455600000|2025-07-25 15:00:00|3822.9|3812.9|3822.4|3813.4|3823.4|3813.9|3822.4|3812.9|0
1753455900000|2025-07-25 15:05:00|3823.4|3812.9|3823.4|3814.4|3824.4|3814.4|3823.4|3812.9|0
1753456200000|2025-07-25 15:10:00|3824.4|3813.9|3825.4|3816.4|3825.4|3816.9|3824.4|3813.9|0
1753456500000|2025-07-25 15:15:00|3826.4|3815.9|3826.4|3816.9|3827.4|3818.9|3826.4|3815.9|0
1753456800000|2025-07-25 15:20:00||3817.4||3817.4||3817.9||3816.4|0
1753457100000|2025-07-25 15:25:00|3827.4|3817.9|3826.4|3815.9|3827.4|3817.9|3826.4|3815.9|0
1753457400000|2025-07-25 15:30:00|3828.9|3814.9|3829.9|3807.4|3876.4|3814.9|3827.9|3761.9|0
1753457700000|2025-07-25 15:35:00|3876.4|3801.4|3834.9|3801.4|3884.4|3805.9|3827.9|3757.4|0
1753458000000|2025-07-25 15:40:00|3834.4|3801.9|3831.4|3798.4|3834.9|3805.9|3827.4|3797.9|0
1753458300000|2025-07-25 15:45:00|3830.9|3798.9|3875.9|3757.4|3875.9|3803.9|3827.9|3757.4|0
1753458600000|2025-07-25 15:50:00|3873.9|3755.4|3873.9|3755.4|3873.9|3755.4|3873.9|3755.4|0
1753459500000|2025-07-25 16:05:00|3875.9|3757.4|3875.9|3757.4|3875.9|3757.4|3875.9|3757.4|0
1753459800000|2025-07-25 16:10:00|3877.9|3759.4|3879.9|3761.4|3879.9|3761.4|3877.9|3759.4|0
1753460100000|2025-07-25 16:15:00|3877.9|3759.4|3877.9|3759.4|3877.9|3759.4|3877.9|3759.4|0
1753460700000|2025-07-25 16:25:00|3879.9|3761.4|3879.9|3761.4|3879.9|3761.4|3879.9|3761.4|0
1753462200000|2025-07-25 16:50:00||3763.4||3763.4||3763.4||3763.4|0
1753462500000|2025-07-25 16:55:00|3881.9||3881.9||3881.9||3881.9||0
1753462800000|2025-07-25 17:00:00|3883.9|3765.9|3883.9|3765.9|3883.9|3765.9|3883.9|3765.9|0
1753464600000|2025-07-25 17:30:00|3885.9|3767.9|3885.9|3767.9|3885.9|3767.9|3885.9|3767.9|0
1753466400000|2025-07-25 18:00:00|3888.4|3769.9|3888.4|3769.9|3888.4|3769.9|3888.4|3769.9|0
1753467000000|2025-07-25 18:10:00|3890.4|3771.9|3890.4|3771.9|3890.4|3771.9|3890.4|3771.9|0
1753467300000|2025-07-25 18:15:00||3773.9||3773.9||3773.9||3773.9|0
1753467600000|2025-07-25 18:20:00||3771.9||3771.9||3771.9||3771.9|0
1753473300000|2025-07-25 19:55:00|3892.4|3773.9|3892.4|3773.9|3892.4|3773.9|3892.4|3773.9|0
1753682400000|2025-07-28 06:00:00|3896.6|3836.1|3924.6|3806.1|3924.6|3836.1|3894.6|3806.1|0
1753685700000|2025-07-28 06:55:00|3937.1|3787.1|3927.6|3814.1|3937.1|3814.1|3927.6|3787.1|0
1753686000000|2025-07-28 07:00:00|3921.1|3811.6|3871.6|3858.1|3926.1|3859.1|3870.1|3799.6|0
1753686300000|2025-07-28 07:05:00|3871.1|3858.6|3870.6|3853.1|3872.6|3862.6|3867.1|3850.1|0
1753686600000|2025-07-28 07:10:00|3872.1|3855.1|3862.1|3850.1|3872.6|3859.1|3862.1|3850.1|0
1753686900000|2025-07-28 07:15:00|3862.6|3850.6|3863.6|3850.6|3865.1|3852.1|3861.6|3849.1|0
1753687200000|2025-07-28 07:20:00|3865.1|3851.1|3867.1|3855.6|3868.6|3856.1|3865.1|3851.1|0
1753687500000|2025-07-28 07:25:00|3866.6|3855.1|3865.6|3852.6|3867.1|3855.1|3863.6|3850.6|0
1753687800000|2025-07-28 07:30:00|3865.1|3852.1|3862.6|3849.6|3865.6|3853.1|3859.1|3847.1|0
1753688100000|2025-07-28 07:35:00|3864.1|3849.1|3861.1|3850.1|3864.1|3851.1|3859.6|3848.6|0
1753688400000|2025-07-28 07:40:00|3860.6|3849.6|3860.1|3847.6|3861.1|3849.6|3858.6|3847.6|0
1753688700000|2025-07-28 07:45:00|3861.1|3848.6|3864.1|3850.1|3864.1|3851.1|3861.1|3848.6|0
1753689000000|2025-07-28 07:50:00|3865.6|3851.1|3865.6|3853.6|3865.6|3855.1|3865.1|3851.1|0
1753689300000|2025-07-28 07:55:00|3867.6|3799.1|3869.1|3855.6|3925.1|3856.1|3867.1|3798.1|0
1753689600000|2025-07-28 08:00:00|3868.6|3856.1|3866.1|3855.1|3869.1|3856.6|3865.6|3853.6|0
1753689900000|2025-07-28 08:05:00|3865.6|3854.6|3866.1|3854.6|3866.1|3854.6|3864.1|3851.1|0
1753690200000|2025-07-28 08:10:00|3867.6|3855.6|3867.6|3855.6|3867.6|3855.6|3866.1|3855.6|0
1753690500000|2025-07-28 08:15:00|3867.1|3856.1|3865.1|3854.1|3867.6|3856.6|3864.6|3853.6|0
1753690800000|2025-07-28 08:20:00|3864.6|3853.6|3862.1|3851.1|3866.6|3855.1|3861.6|3851.1|0
1753691100000|2025-07-28 08:25:00|3861.6|3849.1|3863.6|3852.1|3863.6|3852.1|3860.1|3847.6|0
1753691400000|2025-07-28 08:30:00|3865.1|3852.6|3866.6|3856.1|3866.6|3856.1|3864.6|3852.6|0
1753691700000|2025-07-28 08:35:00|3867.6|3856.6|3870.6|3858.1|3870.6|3858.1|3867.6|3856.6|0
1753692000000|2025-07-28 08:40:00|3869.1|3859.1|3870.6|3859.1|3870.6|3859.1|3869.1|3859.1|0
1753692300000|2025-07-28 08:45:00|3870.1|3858.6|3867.6|3856.6|3870.6|3860.1|3862.1|3856.6|5
1753692600000|2025-07-28 08:50:00|3867.1||3866.1||3867.6||3866.1||0
1753692900000|2025-07-28 08:55:00|3865.6|3856.1|3860.1|3848.1|3865.6|3856.1|3859.6|3847.6|0
1753693200000|2025-07-28 09:00:00|3861.6|3848.6|3861.6|3848.6|3861.6|3849.1|3861.1|3848.6|0
1753693500000|2025-07-28 09:05:00|3860.1|3847.6|3858.6|3847.1|3860.1|3848.1|3858.1|3846.1|0
1753693800000|2025-07-28 09:10:00|3860.1|3848.1|3860.1|3848.1|3860.1|3848.1|3859.6|3848.1|0
1753694100000|2025-07-28 09:15:00|3859.6|3847.6|3858.6|3847.6|3860.1|3847.6|3858.6|3847.1|0
1753694400000|2025-07-28 09:20:00|3858.1|3847.1|3860.1|3847.1|3860.1|3848.6|3858.1|3847.1|0
1753694700000|2025-07-28 09:25:00|3861.6|3848.1|3861.6|3850.1|3861.6|3850.6|3861.6|3847.1|0
1753695000000|2025-07-28 09:30:00|3863.1|3851.6|3864.6|3853.1|3864.6|3853.1|3863.1|3851.6|0
1753695300000|2025-07-28 09:35:00|3864.1|3853.6|3866.1|3855.1|3866.1|3855.1|3864.1|3853.1|0
1753695600000|2025-07-28 09:40:00|3867.6|3855.6|3867.6|3856.1|3867.6|3856.1|3867.1|3855.6|0
1753695900000|2025-07-28 09:45:00|3867.1|3856.6|3867.6|3857.1|3867.6|3857.1|3867.1|3856.6|0
1753696200000|2025-07-28 09:50:00|3867.1||3867.6||3867.6||3866.6||0
1753696500000|2025-07-28 09:55:00|3867.1|3856.6|3867.6|3857.1|3867.6|3857.1|3867.1|3855.6|0
1753696800000|2025-07-28 10:00:00|3867.1|3856.6|3867.6|3856.1|3867.6|3856.6|3867.1|3856.1|0
1753697100000|2025-07-28 10:05:00|3865.6|3855.6|3864.6|3855.1|3865.6|3855.6|3864.6|3855.1|0
1753697400000|2025-07-28 10:10:00|3864.1|3854.6|3861.1|3850.6|3864.1|3854.6|3861.1|3850.1|0
1753697700000|2025-07-28 10:15:00|3862.1|3850.1|3862.6|3851.6|3863.6|3851.6|3862.1|3850.1|0
1753698000000|2025-07-28 10:20:00|3862.1|3852.1|3862.6|3852.6|3862.6|3852.6|3862.1|3852.1|0
1753698300000|2025-07-28 10:25:00|3862.1|3852.1|3861.6|3851.1|3862.6|3852.1|3861.6|3850.1|0
1753698600000|2025-07-28 10:30:00|3861.1|3850.6|3859.6|3850.1|3861.6|3850.6|3859.6|3849.6|0
1753698900000|2025-07-28 10:35:00|3859.1|3849.6|3859.6|3849.6|3859.6|3850.1|3859.1|3848.6|0
1753699200000|2025-07-28 10:40:00||3849.1||3849.1||3849.1||3849.1|0
1753699500000|2025-07-28 10:45:00|3860.6|3848.6|3858.6|3848.6|3860.6|3848.6|3858.1|3848.6|0
1753699800000|2025-07-28 10:50:00|3858.1|3847.1|3857.1|3846.1|3858.6|3847.1|3857.1|3845.6|0
1753700100000|2025-07-28 10:55:00|3858.6|3846.6|3858.6|3847.6|3858.6|3848.1|3858.6|3846.6|0
1753700400000|2025-07-28 11:00:00|3919.1|3788.1|3859.1|3846.6|3919.1|3846.6|3858.6|3788.1|0
1753700700000|2025-07-28 11:05:00|3858.6||3857.6||3858.6||3856.1||0
1753701000000|2025-07-28 11:10:00||3847.1||3847.1||3847.6||3847.1|0
1753701300000|2025-07-28 11:15:00|3857.1|3848.1|3857.6|3845.6|3857.6|3848.1|3857.1|3845.6|0
1753701600000|2025-07-28 11:20:00|3857.1|3845.1|3852.1|3840.6|3857.1|3845.1|3850.6|3840.6|0
1753701900000|2025-07-28 11:25:00|3853.1|3841.6|3853.1|3843.1|3853.1|3843.1|3853.1|3841.6|0
1753702200000|2025-07-28 11:30:00|3854.1|3844.1|3855.1|3843.6|3855.1|3844.1|3854.1|3843.6|0
1753702500000|2025-07-28 11:35:00|3854.6|3844.1|3854.1|3844.1|3854.6|3844.1|3854.1|3842.6|0
1753702800000|2025-07-28 11:40:00|3853.6|3843.6|3853.1|3842.6|3853.6|3843.6|3852.6|3842.6|0
1753703100000|2025-07-28 11:45:00|3851.6|3842.1|3850.6|3837.6|3851.6|3842.1|3848.1|3837.1|0
1753703400000|2025-07-28 11:50:00|3850.1|3839.1|3849.6|3839.1|3850.6|3839.1|3849.1|3839.1|0
1753703700000|2025-07-28 11:55:00||3838.6||3838.6||3838.6||3838.6|0
1753704000000|2025-07-28 12:00:00|3849.1|3837.6|3847.6|3837.6|3850.6|3838.1|3847.1|3837.1|0
1753704300000|2025-07-28 12:05:00|3849.1|3838.1|3848.1|3838.6|3849.1|3838.6|3848.1|3838.1|0
1753704600000|2025-07-28 12:10:00|3849.1|3838.1|3846.1|3835.1|3849.1|3838.1|3846.1|3833.6|0
1753704900000|2025-07-28 12:15:00|3845.1|3834.6|3846.6|3835.6|3846.6|3836.1|3844.6|3833.6|0
1753705200000|2025-07-28 12:20:00|3845.6|3834.6|3846.6|3836.1|3846.6|3836.1|3845.6|3834.6|0
1753705500000|2025-07-28 12:25:00|3846.1|3835.6|3844.1|3832.6|3846.1|3835.6|3844.1|3832.6|0
1753705800000|2025-07-28 12:30:00|3843.6|3833.1|3839.6|3829.1|3843.6|3834.1|3839.6|3827.6|0
1753706100000|2025-07-28 12:35:00|3841.1|3828.6|3842.1|3832.1|3842.1|3832.1|3840.6|3828.6|0
1753706400000|2025-07-28 12:40:00|3843.1|3832.6|3845.6|3836.1|3845.6|3836.1|3843.1|3832.6|0
1753706700000|2025-07-28 12:45:00|3846.6|3836.6|3847.6|3837.1|3847.6|3837.1|3846.6|3836.6|0
1753707000000|2025-07-28 12:50:00|3847.1|3836.6|3847.6|3838.1|3847.6|3838.1|3846.6|3836.1|0
1753707300000|2025-07-28 12:55:00|3849.1|3837.6|3849.1|3839.1|3849.1|3839.1|3849.1|3837.6|0
1753707600000|2025-07-28 13:00:00|3850.6|3838.6|3846.1|3836.1|3850.6|3840.1|3846.1|3836.1|0
1753707900000|2025-07-28 13:05:00|3845.6|3835.6|3842.1|3832.1|3845.6|3835.6|3842.1|3832.1|0
1753708200000|2025-07-28 13:10:00|3841.6|3830.6|3841.1|3830.1|3841.6|3831.1|3840.6|3829.6|0
1753708500000|2025-07-28 13:15:00|3840.6|3829.6|3836.6|3826.6|3841.1|3829.6|3836.1|3826.1|0
1753708800000|2025-07-28 13:20:00|3836.1|3826.1|3839.1|3829.1|3840.1|3829.1|3836.1|3824.6|0
1753709100000|2025-07-28 13:25:00|3838.6||3839.1||3839.1||3838.1||0
1753709400000|2025-07-28 13:30:00|3840.1|3829.6|3831.1|3819.6|3840.1|3830.1|3830.6|3818.6|0
1753709700000|2025-07-28 13:35:00|3832.6|3820.6|3830.6|3820.6|3835.6|3823.1|3830.6|3820.6|0
1753710000000|2025-07-28 13:40:00|3830.1|3820.1|3829.6|3819.6|3830.6|3820.1|3828.1|3817.1|0
1753710300000|2025-07-28 13:45:00|3829.1|3819.1|3829.6|3820.1|3831.6|3820.6|3828.6|3819.1|0
1753710600000|2025-07-28 13:50:00|3830.6|3819.6|3829.6|3818.6|3830.6|3819.6|3827.6|3818.1|0
1753710900000|2025-07-28 13:55:00|3829.1|3818.1|3829.6|3817.6|3829.6|3818.6|3826.1|3816.1|0
1753711200000|2025-07-28 14:00:00|3828.1|3817.1|3828.1|3816.1|3828.1|3817.1|3826.1|3814.1|0
1753711500000|2025-07-28 14:05:00|3829.6|3817.1|3830.6|3820.1|3830.6|3821.1|3829.1|3817.1|0
1753711800000|2025-07-28 14:10:00|3830.1|3819.6|3826.1|3815.6|3830.6|3819.6|3825.6|3814.1|0
1753712100000|2025-07-28 14:15:00|3825.6|3815.1|3821.1|3811.1|3826.1|3815.1|3821.1|3811.1|0
1753712400000|2025-07-28 14:20:00|3822.1|3811.6|3819.1|3808.6|3822.1|3812.1|3818.6|3808.6|0
1753712700000|2025-07-28 14:25:00|3818.6|3808.1|3819.1|3808.1|3819.1|3808.1|3817.1|3808.1|0
1753713000000|2025-07-28 14:30:00|3819.6|3809.1|3819.1|3808.6|3820.1|3810.1|3818.1|3808.6|2
1753713300000|2025-07-28 14:35:00|3818.6|3808.1|3820.1|3810.6|3820.1|3810.6|3816.6|3806.6|0
1753713600000|2025-07-28 14:40:00|3821.1|3810.1|3821.1|3810.1|3822.1|3810.1|3820.6|3810.1|0
1753713900000|2025-07-28 14:45:00|3819.6|3809.6|3815.6|3806.1|3819.6|3809.6|3815.6|3805.1|0
1753714200000|2025-07-28 14:50:00|3816.6|3806.6|3815.6|3805.6|3816.6|3806.6|3814.6|3804.1|0
1753714500000|2025-07-28 14:55:00|3815.1|3805.1|3816.6|3807.6|3817.6|3807.6|3814.6|3805.1|0
1753714800000|2025-07-28 15:00:00|3816.1|3806.1|3817.6|3807.6|3817.6|3808.1|3813.6|3805.1|0
1753715100000|2025-07-28 15:05:00|3818.6|3808.1|3819.6|3808.1|3819.6|3809.6|3818.6|3808.1|0
1753715400000|2025-07-28 15:10:00|3819.1|3808.6|3820.1|3811.1|3821.1|3811.1|3818.6|3808.6|0
1753715700000|2025-07-28 15:15:00|3819.1|3810.1|3817.1|3807.1|3819.1|3811.1|3817.1|3807.1|0
1753716000000|2025-07-28 15:20:00|3816.6|3806.6|3815.1|3804.1|3816.6|3807.1|3814.1|3804.1|0
1753716300000|2025-07-28 15:25:00|3814.6|3804.6|3813.1|3803.1|3814.6|3805.1|3813.1|3803.1|0
1753716600000|2025-07-28 15:30:00|3817.1|3801.1|3857.1|3798.6|3872.1|3802.1|3816.1|3742.6|0
1753716900000|2025-07-28 15:35:00|3864.1|3798.1|3824.6|3787.6|3875.1|3799.6|3822.1|3743.1|0
1753717200000|2025-07-28 15:40:00|3824.1|3788.1|3826.1|3787.1|3871.6|3793.1|3820.1|3748.6|0
1753717500000|2025-07-28 15:45:00|3868.6|3750.1|3870.6|3752.1|3874.1|3796.1|3820.6|3745.1|0
1753717800000|2025-07-28 15:50:00|3880.1|3745.1|3838.6|3778.1|3880.1|3778.1|3838.6|3745.1|0
1753718100000|2025-07-28 15:55:00|3837.6|3778.6|3870.6|3778.6|3870.6|3791.6|3825.1|3778.6|0
1753718400000|2025-07-28 16:00:00|3872.6||3872.6||3872.6||3872.6||0
1753720200000|2025-07-28 16:30:00|3870.6||3870.6||3870.6||3870.6||0
1753721100000|2025-07-28 16:45:00|3868.6||3868.6||3868.6||3868.6||0
1753722300000|2025-07-28 17:05:00|3870.6||3870.6||3870.6||3870.6||0
1753722900000|2025-07-28 17:15:00|3868.6||3866.1||3868.6||3866.1||0
1753723500000|2025-07-28 17:25:00|3868.6||3868.6||3868.6||3868.6||0
1753724100000|2025-07-28 17:35:00|3870.6||3870.6||3870.6||3870.6||0
1753724700000|2025-07-28 17:45:00|3868.6||3868.6||3868.6||3868.6||0
1753725600000|2025-07-28 18:00:00|3866.1||3866.1||3866.1||3866.1||0
1753726500000|2025-07-28 18:15:00|3868.6||3868.6||3868.6||3868.6||0
1753731000000|2025-07-28 19:30:00|3870.6||3868.6||3870.6||3868.6||0
1753731900000|2025-07-28 19:45:00|3870.6||3870.6||3870.6||3870.6||0
1753732500000|2025-07-28 19:55:00|3872.6||3872.6||3872.6||3872.6||0
1753768800000|2025-07-29 06:00:00|3856.1|3795.1|3887.1|3768.1|3887.1|3797.1|3856.1|3768.1|0
1753772100000|2025-07-29 06:55:00|3914.1|3741.1|3867.1|3785.6|3914.1|3785.6|3867.1|3741.1|0
1753772400000|2025-07-29 07:00:00|3866.1|3786.1|3848.1|3821.6|3866.1|3821.6|3843.6|3786.1|0
1753772700000|2025-07-29 07:05:00|3849.6|3817.1|3853.6|3816.1|3853.6|3817.1|3849.6|3816.1|0
1753773000000|2025-07-29 07:10:00|3854.6||3859.1||3859.1||3854.6||0
1753773300000|2025-07-29 07:15:00|3859.6||3862.6||3862.6||3859.6||0
1753773900000|2025-07-29 07:25:00|3861.6|3817.1|3853.6|3841.6|3861.6|3842.1|3853.6|3817.1|0
1753774200000|2025-07-29 07:30:00|3854.1|3839.1|3851.1|3836.1|3855.6|3839.1|3851.1|3835.1|0
1753774500000|2025-07-29 07:35:00|3850.6|3835.1|3849.6|3836.6|3850.6|3837.6|3849.1|3835.1|0
1753774800000|2025-07-29 07:40:00|3850.1|3837.1|3851.6|3840.1|3853.1|3840.6|3850.1|3837.1|0
1753775100000|2025-07-29 07:45:00|3851.1|3840.6|3853.1|3841.1|3854.6|3841.1|3851.1|3840.6|0
1753775400000|2025-07-29 07:50:00|3854.6|3841.6|3857.6|3845.1|3857.6|3845.1|3854.1|3840.1|0
1753775700000|2025-07-29 07:55:00|3857.1|3845.6|3857.6|3844.6|3857.6|3846.1|3857.1|3844.6|0
1753776000000|2025-07-29 08:00:00|3857.1|3845.1|3854.6|3842.1|3857.6|3847.6|3852.6|3842.1|2
1753776300000|2025-07-29 08:05:00|3854.1|3842.6|3856.1|3845.6|3856.1|3845.6|3854.1|3842.6|0
1753776600000|2025-07-29 08:10:00|3855.6||3854.6||3856.1||3854.1||0
1753776900000|2025-07-29 08:15:00|3856.1|3846.1|3857.6|3849.6|3857.6|3849.6|3855.6|3846.1|0
1753777200000|2025-07-29 08:20:00|3856.6|3850.1|3856.6|3850.1|3856.6|3850.1|3856.6|3850.1|0
1753777500000|2025-07-29 08:25:00|3857.6||3857.6||3857.6||3857.1||0
1753777800000|2025-07-29 08:30:00|3857.1|3846.6|3856.1|3842.6|3857.1|3846.6|3855.6|3842.6|2
1753778100000|2025-07-29 08:35:00|3854.6|3843.1|3849.6|3839.1|3854.6|3843.1|3849.6|3839.1|0
1753778400000|2025-07-29 08:40:00|3850.1||3850.1||3850.1||3850.1||0
1753778700000|2025-07-29 08:45:00|3851.6|3839.6|3851.6|3841.1|3851.6|3841.1|3851.1|3839.6|0
1753779000000|2025-07-29 08:50:00|3853.1|3841.6|3854.6|3843.1|3854.6|3843.1|3852.6|3841.6|0
1753779300000|2025-07-29 08:55:00|3854.1|3843.6|3853.1|3842.1|3854.6|3844.1|3852.6|3842.1|0
1753779600000|2025-07-29 09:00:00|3854.6|3842.6|3856.1|3844.1|3856.1|3844.1|3854.1|3842.6|0
1753779900000|2025-07-29 09:05:00|3857.6|3844.6|3857.6|3846.1|3858.6|3847.6|3857.1|3844.6|0
1753780200000|2025-07-29 09:10:00|3857.1|3845.6|3858.6|3847.6|3858.6|3847.6|3857.1|3845.6|0
1753780500000|2025-07-29 09:15:00|3858.1|3847.1|3856.6|3847.1|3858.6|3847.6|3856.6|3847.1|0
1753780800000|2025-07-29 09:20:00|3857.6|3846.6|3856.6|3846.6|3857.6|3846.6|3856.6|3846.6|0
1753781100000|2025-07-29 09:25:00|3857.6||3856.6||3857.6||3856.6||0
1753781400000|2025-07-29 09:30:00||3850.1||3846.6||3851.6||3846.6|8
1753781700000|2025-07-29 09:35:00|3856.1|3846.1|3855.6|3845.6|3856.6|3846.1|3855.1|3845.6|2
1753782000000|2025-07-29 09:40:00|3856.6|3844.6|3856.1|3846.1|3856.6|3846.1|3856.1|3844.6|0
1753782300000|2025-07-29 09:45:00|3856.6|3845.6|3854.6|3844.1|3856.6|3845.6|3854.6|3844.1|0
1753782600000|2025-07-29 09:50:00||3844.6||3844.6||3845.1||3844.6|0
1753782900000|2025-07-29 09:55:00|3853.6|3844.1|3856.6|3845.6|3856.6|3846.1|3853.6|3844.1|0
1753783200000|2025-07-29 10:00:00|3857.6|3844.6|3853.1|3843.1|3858.1|3844.6|3853.1|3843.1|0
1753783500000|2025-07-29 10:05:00|3852.6|3842.6|3852.6|3841.1|3852.6|3842.6|3852.1|3841.1|0
1753783800000|2025-07-29 10:10:00|3853.6|3842.1|3854.6|3844.1|3854.6|3844.6|3853.6|3842.1|0
1753784100000|2025-07-29 10:15:00||3844.6||3848.1||3848.1||3844.6|0
1753784400000|2025-07-29 10:20:00||3847.6||3848.1||3848.1||3847.1|0
1753784700000|2025-07-29 10:25:00|3859.6|3848.6|3860.6|3849.1|3860.6|3849.1|3859.6|3848.6|1
1753785000000|2025-07-29 10:30:00|3860.1|3848.6|3859.6|3849.6|3860.6|3850.1|3859.6|3848.6|0
1753785300000|2025-07-29 10:35:00|3860.6|3850.6|3861.1|3851.1|3861.1|3852.1|3860.6|3850.6|0
1753785600000|2025-07-29 10:40:00|3860.6|3850.6|3861.1|3851.1|3861.1|3851.1|3860.6|3850.1|0
1753785900000|2025-07-29 10:45:00|3860.6|3850.6|3860.1|3849.6|3861.1|3850.6|3860.1|3849.6|0
1753786200000|2025-07-29 10:50:00|3859.6|3849.1|3861.1|3851.1|3861.1|3851.1|3859.6|3849.1|0
1753786500000|2025-07-29 10:55:00|3860.6|3850.6|3860.1|3850.1|3861.1|3850.6|3860.1|3850.1|0
1753786800000|2025-07-29 11:00:00|3863.1|3849.6|3858.1|3845.6|3913.1|3849.6|3858.1|3796.1|0
1753787100000|2025-07-29 11:05:00|3858.6|3845.1|3856.1|3841.6|3858.6|3845.1|3855.6|3841.6|0
1753787400000|2025-07-29 11:10:00|3855.6|3842.1|3852.6|3841.6|3855.6|3843.1|3852.6|3841.1|0
1753787700000|2025-07-29 11:15:00|3853.1|3842.6|3851.1|3840.1|3853.1|3842.6|3851.1|3840.1|0
1753788000000|2025-07-29 11:20:00|3850.1|3839.6|3850.1|3839.1|3850.1|3839.6|3849.6|3839.1|0
1753788300000|2025-07-29 11:25:00|3851.6|3840.1|3851.6|3840.6|3851.6|3840.6|3851.1|3840.1|0
1753788600000|2025-07-29 11:30:00|3851.1||3851.6||3853.1||3851.1||0
1753788900000|2025-07-29 11:35:00|3853.1|3839.6|3850.6|3839.6|3853.1|3840.6|3850.6|3839.1|0
1753789200000|2025-07-29 11:40:00|3850.1|3839.1|3848.6|3838.6|3850.6|3840.1|3847.1|3836.1|0
1753789500000|2025-07-29 11:45:00|3849.6|3839.1|3852.6|3842.6|3853.1|3842.6|3849.6|3839.1|0
1753789800000|2025-07-29 11:50:00|3852.1|3842.1|3856.1|3844.6|3856.1|3844.6|3852.1|3841.6|0
1753790100000|2025-07-29 11:55:00|3855.6|3845.6|3856.1|3845.6|3857.1|3846.1|3855.6|3844.1|0
1753790400000|2025-07-29 12:00:00|3855.6|3845.1|3856.1|3845.6|3856.1|3845.6|3855.6|3844.6|0
1753790700000|2025-07-29 12:05:00|3857.1|3846.6|3857.1|3845.6|3857.1|3846.6|3855.6|3845.1|0
1753791000000|2025-07-29 12:10:00|3856.6|3846.1|3855.1|3843.6|3857.1|3846.6|3855.1|3843.1|0
1753791300000|2025-07-29 12:15:00|3855.6|3844.6|3855.1|3844.6|3855.6|3844.6|3854.6|3844.6|0
1753791600000|2025-07-29 12:20:00|3854.6|3844.1|3854.6|3844.6|3854.6|3844.6|3854.1|3844.1|0
1753791900000|2025-07-29 12:25:00|3854.1|3845.1|3855.6|3842.1|3855.6|3845.1|3854.1|3842.1|0
1753792200000|2025-07-29 12:30:00|3855.1|3841.1|3857.1|3846.6|3857.1|3846.6|3855.1|3841.1|0
1753792500000|2025-07-29 12:35:00|3858.6|3847.1|3861.6|3850.1|3861.6|3850.1|3858.1|3847.1|0
1753792800000|2025-07-29 12:40:00|3861.1|3850.6|3861.6|3851.1|3861.6|3851.1|3861.1|3850.6|0
1753793100000|2025-07-29 12:45:00|3862.6|3851.6|3864.6|3854.1|3864.6|3854.1|3862.6|3851.6|0
1753793400000|2025-07-29 12:50:00|3864.1|3854.6|3866.1|3855.1|3866.1|3855.1|3864.1|3854.6|0
1753793700000|2025-07-29 12:55:00|3865.1|3855.6|3865.1|3852.6|3866.1|3856.1|3864.6|3852.6|0
1753794000000|2025-07-29 13:00:00|3864.6|3853.1|3866.1|3856.6|3866.1|3856.6|3863.6|3853.1|0
1753794300000|2025-07-29 13:05:00|3867.1|3856.1|3867.1|3857.6|3867.1|3857.6|3867.1|3856.1|0
1753794600000|2025-07-29 13:10:00|3868.1|3857.1|3867.1|3857.1|3868.1|3857.6|3867.1|3857.1|0
1753794900000|2025-07-29 13:15:00|3866.6|3856.1|3865.1|3855.1|3866.6|3856.1|3865.1|3855.1|0
1753795200000|2025-07-29 13:20:00|3866.1|3856.1|3867.1|3855.6|3867.1|3856.1|3866.1|3855.6|0
1753795500000|2025-07-29 13:25:00|3866.6|3854.6|3867.1|3855.6|3867.1|3856.1|3866.6|3854.6|0
1753795800000|2025-07-29 13:30:00|3866.6|3856.1|3868.6|3858.1|3869.1|3858.6|3864.1|3853.6|0
1753796100000|2025-07-29 13:35:00|3869.1|3858.6|3875.1|3863.6|3875.1|3863.6|3869.1|3858.6|0
1753796400000|2025-07-29 13:40:00|3874.1|3864.1|3872.1|3861.6|3875.1|3864.6|3872.1|3861.6|0
1753796700000|2025-07-29 13:45:00|3871.6|3862.6|3870.1|3858.6|3872.1|3863.1|3869.1|3858.6|0
1753797000000|2025-07-29 13:50:00|3869.6|3859.1|3872.1|3861.6|3872.1|3862.6|3869.6|3859.1|0
1753797300000|2025-07-29 13:55:00|3871.6|3861.1|3871.1|3856.6|3872.1|3861.1|3869.1|3856.6|0
1753797600000|2025-07-29 14:00:00|3872.1|3857.1|3869.1|3858.1|3872.1|3858.1|3868.6|3856.6|0
1753797900000|2025-07-29 14:05:00|3870.6|3858.6|3870.6|3859.1|3870.6|3860.1|3870.1|3858.6|0
1753798200000|2025-07-29 14:10:00|3870.1|3858.6|3869.6|3860.1|3870.6|3861.1|3869.6|3858.6|0
1753798500000|2025-07-29 14:15:00|3870.6|3859.6|3919.6|3815.1|3934.6|3860.1|3870.6|3800.1|0
1753798800000|2025-07-29 14:20:00|3917.1|3816.1|3870.1|3858.1|3917.1|3859.6|3867.6|3816.1|0
1753799100000|2025-07-29 14:25:00|3870.6|3859.1|3871.1|3860.6|3872.1|3860.6|3869.1|3858.6|0
1753799400000|2025-07-29 14:30:00|3870.6|3860.1|3869.1|3859.6|3871.1|3860.6|3869.1|3859.6|0
1753799700000|2025-07-29 14:35:00|3870.1|3860.1|3870.1|3859.1|3870.1|3860.1|3868.6|3858.1|0
1753800000000|2025-07-29 14:40:00|3871.1|3859.6|3869.1|3859.1|3871.1|3861.6|3869.1|3859.1|0
1753800300000|2025-07-29 14:45:00|3868.6|3858.6|3867.1|3857.6|3868.6|3858.6|3866.6|3856.6|0
1753800600000|2025-07-29 14:50:00|3866.6|3857.1|3863.1|3854.1|3867.1|3857.1|3863.1|3853.6|3
1753800900000|2025-07-29 14:55:00|3864.1|3853.6|3863.1|3853.6|3864.1|3854.6|3863.1|3853.1|0
1753801200000|2025-07-29 15:00:00|3864.1|3854.1|3864.1|3850.1|3864.1|3854.1|3864.1|3850.1|0
1753801500000|2025-07-29 15:05:00|3863.1|3851.1|3862.1|3849.6|3863.1|3851.1|3862.1|3848.6|0
1753801800000|2025-07-29 15:10:00|3861.6|3850.1|3862.1|3852.6|3862.1|3853.1|3861.6|3849.6|0
1753802100000|2025-07-29 15:15:00|3861.6|3852.1|3859.6|3850.1|3861.6|3852.1|3859.6|3849.6|0
1753802400000|2025-07-29 15:20:00|3859.1|3851.1|3858.1|3849.6|3859.1|3851.1|3858.1|3848.1|0
1753802700000|2025-07-29 15:25:00||3850.1||3847.1||3850.1||3847.1|0
1753803000000|2025-07-29 15:30:00|3862.1|3846.1|3874.1|3829.1|3914.1|3847.1|3861.1|3814.1|0
1753803300000|2025-07-29 15:35:00|3873.6|3830.1|3905.6|3807.6|3922.1|3843.6|3867.1|3793.6|0
1753803900000|2025-07-29 15:45:00|3919.1|3799.6|3923.6|3804.1|3923.6|3804.1|3919.1|3799.6|0
1753804500000|2025-07-29 15:55:00|3921.6|3801.1|3921.6|3801.1|3921.6|3801.1|3921.6|3801.1|0
1753804800000|2025-07-29 16:00:00|3919.1|3799.1|3919.1|3799.1|3919.1|3799.1|3919.1|3799.1|0
1753805400000|2025-07-29 16:10:00|3917.1|3797.1|3917.1|3797.1|3917.1|3797.1|3917.1|3797.1|0
1753805700000|2025-07-29 16:15:00|3919.1|3799.1|3919.1|3799.1|3919.1|3799.1|3919.1|3799.1|0
1753806300000|2025-07-29 16:25:00|3917.1||3917.1||3917.1||3917.1||0
1753806600000|2025-07-29 16:30:00|3919.6||3919.6||3919.6||3919.6||0
1753806900000|2025-07-29 16:35:00|3917.6||3917.6||3917.6||3917.6||0
1753807200000|2025-07-29 16:40:00|3919.6||3919.6||3919.6||3919.6||0
1753807500000|2025-07-29 16:45:00|3920.1|3801.1|3920.1|3800.6|3920.1|3801.1|3920.1|3800.6|0
1753808100000|2025-07-29 16:55:00|3922.1|3802.6|3922.1|3802.6|3922.1|3802.6|3922.1|3802.6|0
1753809600000|2025-07-29 17:20:00|3920.1|3800.6|3920.1|3800.6|3920.1|3800.6|3920.1|3800.6|0
1753809900000|2025-07-29 17:25:00|3924.1|3804.6|3922.1|3800.6|3924.1|3804.6|3920.1|3800.6|0
1753810500000|2025-07-29 17:35:00|3920.1|3798.6|3920.1|3800.6|3920.1|3800.6|3918.1|3798.6|0
1753810800000|2025-07-29 17:40:00|3918.1|3798.6|3918.1|3798.6|3918.1|3798.6|3918.1|3798.6|0
1753811100000|2025-07-29 17:45:00|3915.6|3796.6|3915.6|3796.6|3915.6|3796.6|3915.6|3796.6|0
1753811700000|2025-07-29 17:55:00|3917.6|3798.6|3917.6|3798.6|3917.6|3798.6|3917.6|3798.6|0
1753813200000|2025-07-29 18:20:00|3915.6|3796.6|3915.6|3796.6|3915.6|3796.6|3915.6|3796.6|0
1753814100000|2025-07-29 18:35:00|3917.6|3798.6|3917.6|3798.6|3917.6|3798.6|3917.6|3798.6|0
1753815000000|2025-07-29 18:50:00||3796.6||3796.6||3796.6||3796.6|0
1753815300000|2025-07-29 18:55:00|3915.6||3915.6||3915.6||3915.6||0
1753817100000|2025-07-29 19:25:00||3794.6||3794.6||3794.6||3794.6|0
1753817400000|2025-07-29 19:30:00|3913.6||3913.6||3913.6||3913.6||0
1753817700000|2025-07-29 19:35:00|3911.6|3792.1|3911.6|3792.1|3911.6|3792.1|3911.6|3792.1|0
1753818600000|2025-07-29 19:50:00|3913.6|3794.6|3913.6|3794.6|3913.6|3794.6|3913.6|3794.6|0
1753818900000|2025-07-29 19:55:00|3915.6|3796.6|3915.6|3796.6|3915.6|3796.6|3915.6|3796.6|0
1753855200000|2025-07-30 06:00:00|3895.5|3833|3926.5|3806.5|3926.5|3833|3893.5|3804.5|0
1753859400000|2025-07-30 07:10:00|3935|3804.5|3926|3813.5|3935|3813.5|3926|3804.5|0
1753860000000|2025-07-30 07:20:00|3924.5|3814|3882.5|3870|3939|3871|3880.5|3809|0
1753860300000|2025-07-30 07:25:00|3882|3871|3882.5|3871|3884|3872|3882|3868.5|0
1753860600000|2025-07-30 07:30:00|3882|3870|3876.5|3864|3882|3871|3876.5|3864|0
1753860900000|2025-07-30 07:35:00|3876|3865|3873.5|3861|3876|3866|3873.5|3860.5|0
1753861200000|2025-07-30 07:40:00|3875|3862|3875|3862|3875|3863|3875|3860.5|0
1753861500000|2025-07-30 07:45:00|3874.5|3861|3873.5|3863|3874.5|3863|3872|3860|0
1753861800000|2025-07-30 07:50:00||3862||3864||3867||3861|2
1753862100000|2025-07-30 07:55:00||3865||3864||3867||3864|0
1753862400000|2025-07-30 08:00:00||3863.5||3864.5||3865.5||3862|0
1753862700000|2025-07-30 08:05:00|3873|3864|3870.5|3860.5|3873|3865|3870.5|3860|0
1753863000000|2025-07-30 08:10:00|3870|3860|3869|3860.5|3870|3861|3869|3859.5|0
1753863300000|2025-07-30 08:15:00||3861||3862.5||3864||3860.5|0
1753863600000|2025-07-30 08:20:00||3861.5||3860.5||3862||3858.5|0
1753863900000|2025-07-30 08:25:00|3868.5|3860|3868.5|3859.5|3868.5|3862|3868.5|3858|0
1753864200000|2025-07-30 08:30:00|3868|3859|3868|3860.5|3868|3861.5|3868|3858|0
1753864500000|2025-07-30 08:35:00||3861.5||3861||3863.5||3861|0
1753864800000|2025-07-30 08:40:00||3862||3863||3863.5||3860|0
1753865100000|2025-07-30 08:45:00||3862.5||3860||3862.5||3859.5|0
1753865400000|2025-07-30 08:50:00||3859.5||3859.5||3861||3858.5|0
1753865700000|2025-07-30 08:55:00||3860||3859||3861||3859|0
1753866000000|2025-07-30 09:00:00|3873|3859.5|3874|3863.5|3874|3863.5|3873|3859|10
1753866300000|2025-07-30 09:05:00|3875|3864.5|3876.5|3868|3876.5|3868.5|3870.5|3864.5|5
1753866600000|2025-07-30 09:10:00|3878|3869|3876|3866.5|3878|3869|3876|3866.5|0
1753866900000|2025-07-30 09:15:00|3877|3867.5|3881|3872|3881|3872|3877|3867|0
1753867200000|2025-07-30 09:20:00|3880|3871.5|3880|3868.5|3880|3871.5|3880|3867.5|0
1753867500000|2025-07-30 09:25:00|3878|3868|3877|3866|3878|3869|3877|3866|0
1753867800000|2025-07-30 09:30:00|3878|3866.5|3878|3867.5|3879|3869.5|3877.5|3866.5|0
1753868100000|2025-07-30 09:35:00|3877.5|3868|3876.5|3866.5|3878|3869|3876|3865|0
1753868400000|2025-07-30 09:40:00|3876|3865|3876.5|3865|3876.5|3868|3876|3865|0
1753868700000|2025-07-30 09:45:00|3875.5|3864.5|3875.5|3865.5|3875.5|3866|3874.5|3864|0
1753869000000|2025-07-30 09:50:00|3875|3865|3874.5|3865.5|3875|3866|3874.5|3865|0
1753869300000|2025-07-30 09:55:00|3875.5|3864.5|3879|3868.5|3879|3870|3874.5|3864.5|0
1753869600000|2025-07-30 10:00:00||3869||3869||3870||3868|0
1753869900000|2025-07-30 10:05:00|3880|3868.5|3880|3870.5|3880|3871|3880|3868.5|0
1753870200000|2025-07-30 10:10:00|3879.5|3870|3879|3868.5|3880|3870.5|3878.5|3868.5|0
1753870500000|2025-07-30 10:15:00|3878.5|3868|3876|3865.5|3878.5|3868|3876|3865|0
1753870800000|2025-07-30 10:20:00|3877|3866|3877|3865.5|3877|3867.5|3876.5|3865.5|0
1753871100000|2025-07-30 10:25:00|3875.5|3866|3875.5|3864.5|3875.5|3866.5|3875.5|3864.5|0
1753871400000|2025-07-30 10:30:00|3875|3864|3872|3862.5|3875|3864.5|3872|3862|0
1753871700000|2025-07-30 10:35:00|3873.5|3863|3873.5|3864|3873.5|3864|3873.5|3861|0
1753872000000|2025-07-30 10:40:00||3863.5||3863||3865||3863|0
1753872300000|2025-07-30 10:45:00|3872|3862.5|3874.5|3864.5|3874.5|3865.5|3872|3862|0
1753872600000|2025-07-30 10:50:00|3875.5|3865|3875.5|3865|3875.5|3865.5|3875.5|3864|0
1753872900000|2025-07-30 10:55:00|3875|3864.5|3875.5|3863.5|3875.5|3865|3875|3863|0
1753873200000|2025-07-30 11:00:00|3876|3863|3875.5|3863.5|3879|3865.5|3875|3859|0
1753873500000|2025-07-30 11:05:00|3875|3864|3874|3863.5|3875.5|3864.5|3872.5|3861|0
1753873800000|2025-07-30 11:10:00|3873.5|3864|3872.5|3861|3874|3864|3872|3860.5|0
1753874100000|2025-07-30 11:15:00||3862||3862||3863.5||3861|0
1753874400000|2025-07-30 11:20:00|3874|3863|3874|3861.5|3874|3863|3874|3861.5|0
1753874700000|2025-07-30 11:25:00|3873|3862|3874|3864.5|3874|3864.5|3873|3861.5|0
1753875000000|2025-07-30 11:30:00|3875.5|3864|3872.5|3862|3875.5|3866|3872.5|3861.5|0
1753875300000|2025-07-30 11:35:00|3872|3862.5|3870.5|3860.5|3872|3862.5|3870.5|3860.5|0
1753875600000|2025-07-30 11:40:00|3871.5|3861|3870.5|3860.5|3871.5|3862.5|3870.5|3860.5|0
1753875900000|2025-07-30 11:45:00|3871.5|3861|3871.5|3862|3871.5|3862.5|3871.5|3860|0
1753876200000|2025-07-30 11:50:00|3872.5|3863|3872.5|3863|3873.5|3864.5|3872.5|3862.5|0
1753876500000|2025-07-30 11:55:00|3872|3862.5|3872.5|3862.5|3872.5|3864|3871.5|3861.5|0
1753876800000|2025-07-30 12:00:00|3871.5|3862|3870.5|3861|3871.5|3862|3870.5|3860|0
1753877100000|2025-07-30 12:05:00|3870|3860.5|3867.5|3857|3870|3860.5|3866.5|3856.5|0
1753877400000|2025-07-30 12:10:00|3867|3856.5|3870.5|3857.5|3870.5|3860.5|3866.5|3856|0
1753877700000|2025-07-30 12:15:00|3871.5|3858|3872.5|3863.5|3872.5|3863.5|3871.5|3858|0
1753878000000|2025-07-30 12:20:00|3873.5|3863|3874.5|3864.5|3874.5|3865.5|3873.5|3862.5|0
1753878300000|2025-07-30 12:25:00|3875.5|3864|3877|3863|3877|3865.5|3875.5|3863|0
1753878600000|2025-07-30 12:30:00|3878.5|3864|3878.5|3868.5|3878.5|3869|3875.5|3864|0
1753878900000|2025-07-30 12:35:00|3880|3869|3880|3870.5|3880|3870.5|3879|3868|0
1753879200000|2025-07-30 12:40:00|3881.5|3870|3881.5|3872.5|3881.5|3872.5|3880.5|3870|0
1753879500000|2025-07-30 12:45:00|3880.5|3871.5|3880.5|3870|3880.5|3872|3879.5|3869.5|0
1753879800000|2025-07-30 12:50:00|3880|3869.5|3881.5|3872.5|3881.5|3872.5|3879.5|3868.5|0
1753880100000|2025-07-30 12:55:00|3883|3872|3883|3872.5|3883|3873|3882|3872|0
1753880400000|2025-07-30 13:00:00|3882|3872|3880|3869|3882|3872|3880|3869|0
1753880700000|2025-07-30 13:05:00|3879|3868.5|3882|3872.5|3883|3873.5|3879|3868|0
1753881000000|2025-07-30 13:10:00|3883|3872|3883|3874.5|3883|3874.5|3883|3871|0
1753881300000|2025-07-30 13:15:00|3884|3875|3884.5|3873.5|3885.5|3875.5|3884|3873.5|0
1753881600000|2025-07-30 13:20:00|3885.5|3874|3885.5|3877|3885.5|3877|3885.5|3874|0
1753881900000|2025-07-30 13:25:00|3886.5|3876.5|3886.5|3876.5|3886.5|3878|3886.5|3876|0
1753882200000|2025-07-30 13:30:00|3885.5|3877|3884.5|3874|3885.5|3877|3884.5|3873|0
1753882500000|2025-07-30 13:35:00|3883.5|3874.5|3882.5|3872|3883.5|3874.5|3882.5|3871.5|0
1753882800000|2025-07-30 13:40:00|3881.5|3871.5|3881.5|3870.5|3881.5|3873|3881.5|3870.5|0
1753883100000|2025-07-30 13:45:00|3882.5|3871.5|3883|3872|3884.5|3875.5|3882.5|3871.5|0
1753883400000|2025-07-30 13:50:00|3884.5|3873|3884.5|3875.5|3884.5|3875.5|3884.5|3872.5|0
1753883700000|2025-07-30 13:55:00|3885.5|3875|3885.5|3872.5|3886.5|3877.5|3885.5|3872.5|0
1753884000000|2025-07-30 14:00:00|3886.5|3873|3882.5|3872.5|3886.5|3875|3882.5|3871.5|0
1753884300000|2025-07-30 14:05:00|3883.5|3872|3885.5|3875.5|3886.5|3876.5|3883.5|3871.5|0
1753884600000|2025-07-30 14:10:00|3885|3875|3880|3870.5|3885|3876|3880|3869|0
1753884900000|2025-07-30 14:15:00|3881.5|3870|3881.5|3872|3881.5|3872.5|3881.5|3869|0
1753885200000|2025-07-30 14:20:00|3883|3871.5|3883|3872.5|3883|3873.5|3883|3870|0
1753885500000|2025-07-30 14:25:00|3882.5|3872|3878.5|3868|3882.5|3872.5|3878.5|3868|0
1753885800000|2025-07-30 14:30:00||3868.5||3868.5||3870.5||3867.5|1
1753886100000|2025-07-30 14:35:00|3879.5|3868|3880.5|3870.5|3880.5|3872|3879.5|3868|0
1753886400000|2025-07-30 14:40:00|3880|3870|3879.5|3869.5|3880|3870.5|3879.5|3868|0
1753886700000|2025-07-30 14:45:00|3880.5|3870|3881.5|3871.5|3881.5|3872.5|3880.5|3869.5|0
1753887000000|2025-07-30 14:50:00|3883|3872|3883|3872.5|3883|3873.5|3883|3871.5|0
1753887300000|2025-07-30 14:55:00|3882|3872|3881|3870|3882|3872.5|3881|3870|0
1753887600000|2025-07-30 15:00:00||3870.5||3872||3872||3870|0
1753887900000|2025-07-30 15:05:00|3882|3872.5|3884|3874|3884|3875.5|3882|3872|0
1753888200000|2025-07-30 15:10:00|3883|3873.5|3881|3871|3883|3874|3881|3870|1
1753888500000|2025-07-30 15:15:00||3870.5||3871||3873||3870.5|0
1753888800000|2025-07-30 15:20:00||3870.5||3871.5||3872||3870.5|0
1753889100000|2025-07-30 15:25:00||3872||3870||3872||3870|0
1753889400000|2025-07-30 15:30:00|3884|3868|3894|3857.5|3945|3868|3884|3809.5|0
1753889700000|2025-07-30 15:35:00|3937|3858|3899.5|3813.5|3943|3865.5|3886.5|3808.5|0
1753890000000|2025-07-30 15:40:00|3899||3900.5||3936||3894||0
1753890300000|2025-07-30 15:45:00|3899.5|3820|3940.5|3820|3940.5|3820|3894|3820|0
1753890600000|2025-07-30 15:50:00|3938|3818|3938|3818|3938|3818|3938|3818|0
1753893300000|2025-07-30 16:35:00|3943||3943||3943||3943||0
1753893600000|2025-07-30 16:40:00|3941||3941||3941||3941||0
1753894500000|2025-07-30 16:55:00|3938.5||3938.5||3938.5||3938.5||0
1753897200000|2025-07-30 17:40:00|3941||3941||3941||3941||0
1753898400000|2025-07-30 18:00:00|3938.5|3818.5|3938.5|3818.5|3938.5|3818.5|3938.5|3818.5|0
1753898700000|2025-07-30 18:05:00|3941||3938.5||3941||3938.5||0
1753899900000|2025-07-30 18:25:00|3941||3941||3941||3941||0
1753900500000|2025-07-30 18:35:00|3938.5|3820|3941|3820|3941|3820|3938.5|3818|0
1753900800000|2025-07-30 18:40:00|3943|3822|3943|3822|3943|3822|3943|3822|0
1753901100000|2025-07-30 18:45:00|3941|3820|3941|3820|3941|3820|3941|3820|0
1753901400000|2025-07-30 18:50:00|3938.5|3818|3938.5|3818|3938.5|3818|3938.5|3818|0
1753901700000|2025-07-30 18:55:00|3936.5|3816|3928|3807.5|3936.5|3816|3928|3807.5|0
1753902000000|2025-07-30 19:00:00|3926|3805|3926|3804.5|3926|3807|3924|3802.5|0
1753902300000|2025-07-30 19:05:00|3924|3802.5|3926.5|3804|3926.5|3804.5|3922|3802|0
1753902600000|2025-07-30 19:10:00|3924|3806.5|3928.5|3808.5|3928.5|3808.5|3924|3806.5|0
1753902900000|2025-07-30 19:15:00|3926.5|3806.5|3924|3806.5|3926.5|3806.5|3924|3806.5|0
1753903200000|2025-07-30 19:20:00||3804||3804||3804||3804|0
1753903800000|2025-07-30 19:30:00||3806.5||3804||3806.5||3804|0
1753904100000|2025-07-30 19:35:00||3802||3802||3802||3802|0
1753904400000|2025-07-30 19:40:00||3804||3804||3804||3804|0
1753904700000|2025-07-30 19:45:00||3806.5||3806.5||3806.5||3806.5|0
1753905000000|2025-07-30 19:50:00|3929|3808.5|3931.5|3811|3931.5|3811|3929|3808.5|1
1753905300000|2025-07-30 19:55:00|3933|3813|3937|3815|3937|3815|3933|3813|0
1753941600000|2025-07-31 06:00:00|3903.9|3851.9|3951.4|3832.4|3953.4|3853.9|3903.9|3825.9|0
1753944900000|2025-07-31 06:55:00|3951.9|3825.4|3907.4|3842.4|3951.9|3842.4|3906.9|3825.4|0
1753945200000|2025-07-31 07:00:00|3909.4|3843.4|3895.4|3869.9|3951.9|3884.4|3893.9|3843.4|0
1753945500000|2025-07-31 07:05:00|3896.4|3872.9|3897.9|3886.4|3898.4|3886.9|3889.9|3872.9|0
1753945800000|2025-07-31 07:10:00|3896.9|3885.9|3899.4|3883.4|3901.9|3889.9|3887.4|3879.4|4
1753946100000|2025-07-31 07:15:00|3900.9|3881.4|3900.4|3889.4|3904.4|3892.4|3900.4|3881.4|0
1753946400000|2025-07-31 07:20:00|3900.9|3889.9|3906.4|3894.9|3906.9|3895.9|3900.9|3888.4|0
1753946700000|2025-07-31 07:25:00|3905.9|3895.4|3904.9|3892.9|3906.4|3896.4|3904.4|3892.4|0
1753947000000|2025-07-31 07:30:00|3904.4|3892.4|3904.4|3891.4|3905.9|3898.9|3901.4|3889.4|5
1753947300000|2025-07-31 07:35:00|3902.9|3892.4|3906.4|3896.4|3906.4|3896.4|3902.9|3890.9|0
1753947600000|2025-07-31 07:40:00|3907.4|3895.9|3907.9|3896.9|3907.9|3897.9|3906.9|3895.4|0
1753947900000|2025-07-31 07:45:00|3909.4|3897.4|3910.4|3898.9|3912.4|3901.4|3909.4|3895.4|0
1753948200000|2025-07-31 07:50:00|3910.9|3898.4|3907.9|3892.4|3910.9|3900.9|3907.4|3892.4|0
1753948500000|2025-07-31 07:55:00|3909.4|3893.4|3964.9|3841.9|3964.9|3896.9|3907.4|3840.9|0
1753948800000|2025-07-31 08:00:00|3964.4|3842.4|3904.9|3891.4|3964.4|3894.4|3901.4|3832.4|0
1753949100000|2025-07-31 08:05:00|3903.4|3892.4|3907.9|3895.9|3907.9|3897.9|3903.4|3891.4|0
1753949400000|2025-07-31 08:10:00|3906.4|3895.4|3904.4|3894.4|3907.9|3897.9|3904.4|3894.4|0
1753949700000|2025-07-31 08:15:00|3904.9|3893.9|3909.4|3898.9|3909.4|3899.4|3904.9|3893.9|0
1753950000000|2025-07-31 08:20:00|3908.9|3898.4|3906.4|3895.4|3909.4|3898.4|3905.9|3894.4|0
1753950300000|2025-07-31 08:25:00|3905.9|3895.9|3904.9|3894.4|3907.9|3897.9|3904.4|3893.4|0
1753950600000|2025-07-31 08:30:00|3904.4|3894.9|3903.4|3890.9|3904.9|3895.4|3902.9|3887.9|0
1753950900000|2025-07-31 08:35:00|3904.9|3891.4|3903.4|3892.4|3904.9|3893.4|3902.9|3891.4|0
1753951200000|2025-07-31 08:40:00|3902.9|3892.9|3895.4|3884.9|3903.4|3893.4|3895.4|3884.9|0
1753951500000|2025-07-31 08:45:00|3895.9|3884.4|3893.4|3882.4|3895.9|3885.4|3893.4|3882.4|0
1753951800000|2025-07-31 08:50:00|3894.4|3882.9|3892.9|3881.9|3894.4|3885.4|3892.4|3881.9|0
1753952100000|2025-07-31 08:55:00|3892.4|3881.4|3892.9|3882.4|3892.9|3883.4|3892.4|3880.9|0
1753952400000|2025-07-31 09:00:00|3892.4|3882.9|3889.9|3879.4|3892.9|3883.4|3889.9|3879.4|0
1753952700000|2025-07-31 09:05:00|3888.9|3879.9|3885.9|3874.9|3888.9|3879.9|3885.4|3874.9|0
1753953000000|2025-07-31 09:10:00|3885.4|3874.4|3881.9|3871.4|3885.9|3876.4|3881.4|3870.9|0
1753953300000|2025-07-31 09:15:00|3881.4|3871.9|3881.9|3871.4|3894.4|3872.9|3881.4|3859.9|0
1753953600000|2025-07-31 09:20:00|3882.4|3870.9|3882.4|3871.9|3882.4|3873.4|3881.9|3870.9|0
1753953900000|2025-07-31 09:25:00|3881.9|3871.4|3883.9|3872.9|3883.9|3873.9|3881.9|3871.4|0
1753954200000|2025-07-31 09:30:00|3882.4|3872.4|3879.4|3869.9|3882.4|3872.4|3878.9|3868.4|0
1753954500000|2025-07-31 09:35:00|3880.9|3869.4|3882.4|3872.9|3882.4|3873.4|3880.4|3868.4|0
1753954800000|2025-07-31 09:40:00|3883.9|3871.9|3882.4|3871.4|3883.9|3874.4|3880.9|3870.4|0
1753955100000|2025-07-31 09:45:00|3881.9|3870.4|3883.9|3873.9|3883.9|3874.4|3881.9|3870.4|0
1753955400000|2025-07-31 09:50:00|3883.4|3874.4|3883.9|3873.9|3883.9|3874.9|3881.4|3871.9|0
1753955700000|2025-07-31 09:55:00|3885.9|3874.4|3880.9|3870.9|3885.9|3876.4|3880.9|3870.9|0
1753956000000|2025-07-31 10:00:00|3880.4|3870.4|3883.9|3871.4|3883.9|3872.4|3880.4|3866.4|0
1753956300000|2025-07-31 10:05:00|3882.4|3870.4|3877.9|3865.9|3882.4|3870.4|3877.4|3865.9|0
1753956600000|2025-07-31 10:10:00|3876.4|3865.4|3875.4|3865.9|3876.4|3866.9|3874.9|3863.4|0
1753956900000|2025-07-31 10:15:00|3876.4|3865.4|3877.9|3864.4|3877.9|3868.4|3876.4|3864.4|0
1753957200000|2025-07-31 10:20:00|3877.4|3863.9|3874.9|3862.9|3877.4|3864.9|3873.4|3861.9|0
1753957500000|2025-07-31 10:25:00|3873.9|3863.4|3869.4|3858.9|3873.9|3864.9|3869.4|3858.9|0
1753957800000|2025-07-31 10:30:00|3869.9|3859.4|3870.9|3860.9|3871.4|3862.4|3869.4|3858.9|0
1753958100000|2025-07-31 10:35:00|3869.9|3860.4|3869.9|3858.4|3871.4|3862.4|3869.4|3856.4|0
1753958400000|2025-07-31 10:40:00|3868.4|3858.9|3865.4|3855.9|3868.4|3859.4|3864.9|3854.4|0
1753958700000|2025-07-31 10:45:00|3866.9|3856.9|3865.9|3854.9|3866.9|3857.4|3865.4|3854.9|0
1753959000000|2025-07-31 10:50:00|3864.4|3855.4|3861.9|3849.9|3864.4|3856.4|3861.4|3849.9|0
1753959300000|2025-07-31 10:55:00|3860.4|3848.9|3858.9|3847.4|3860.4|3849.4|3858.4|3846.9|0
1753959600000|2025-07-31 11:00:00|3872.4|3801.4|3860.4|3847.4|3872.4|3847.4|3860.4|3801.4|0
1753959900000|2025-07-31 11:05:00|3861.9|3846.4|3858.9|3849.9|3861.9|3851.9|3858.9|3846.4|0
1753960200000|2025-07-31 11:10:00|3860.4|3850.4|3861.9|3851.9|3861.9|3851.9|3858.4|3846.4|0
1753960500000|2025-07-31 11:15:00|3860.4|3851.4|3858.9|3848.4|3860.4|3851.4|3858.4|3847.4|0
1753960800000|2025-07-31 11:20:00|3858.4|3848.9|3861.9|3851.9|3861.9|3851.9|3858.4|3847.4|0
1753961100000|2025-07-31 11:25:00|3861.4|3851.4|3863.4|3851.9|3863.4|3852.9|3859.9|3849.9|0
1753961400000|2025-07-31 11:30:00|3861.9|3851.4|3860.4|3851.9|3861.9|3853.4|3860.4|3850.4|0
1753961700000|2025-07-31 11:35:00|3861.9|3852.4|3860.4|3850.9|3861.9|3852.4|3858.4|3846.4|0
1753962000000|2025-07-31 11:40:00|3859.9|3850.4|3858.9|3849.4|3860.4|3851.4|3858.4|3847.9|0
1753962300000|2025-07-31 11:45:00|3858.4|3848.9|3861.9|3851.4|3861.9|3851.9|3858.4|3845.9|0
1753962600000|2025-07-31 11:50:00|3861.4|3850.9|3861.4|3850.4|3863.4|3852.9|3861.4|3850.4|0
1753962900000|2025-07-31 11:55:00|3861.9|3850.9|3858.9|3845.4|3861.9|3851.4|3858.4|3845.4|0
1753963200000|2025-07-31 12:00:00|3858.4|3846.4|3861.9|3850.9|3861.9|3851.4|3855.9|3844.4|0
1753963500000|2025-07-31 12:05:00|3861.4|3851.4|3861.9|3851.9|3861.9|3852.9|3858.4|3848.9|0
1753963800000|2025-07-31 12:10:00|3863.4|3852.4|3858.9|3848.4|3863.4|3854.4|3858.9|3848.4|0
1753964100000|2025-07-31 12:15:00|3858.4|3848.9|3860.4|3850.4|3860.4|3851.9|3858.4|3847.4|0
1753964400000|2025-07-31 12:20:00|3859.9|3850.9|3857.4|3847.9|3859.9|3851.4|3856.9|3846.4|0
1753964700000|2025-07-31 12:25:00|3858.9|3848.4|3860.4|3846.4|3860.4|3850.4|3858.4|3846.4|0
1753965000000|2025-07-31 12:30:00|3859.9|3847.9|3855.9|3843.4|3860.4|3849.9|3855.4|3843.4|0
1753965300000|2025-07-31 12:35:00|3855.4|3843.9|3852.4|3841.9|3855.4|3844.9|3851.9|3840.9|0
1753965600000|2025-07-31 12:40:00|3851.9|3841.4|3854.4|3844.9|3854.4|3844.9|3851.9|3841.4|0
1753965900000|2025-07-31 12:45:00|3853.9|3844.4|3858.9|3845.4|3858.9|3849.9|3853.9|3844.4|0
1753966200000|2025-07-31 12:50:00|3858.4|3844.4|3854.4|3843.9|3858.4|3846.9|3854.4|3843.9|0
1753966500000|2025-07-31 12:55:00|3854.9|3844.4|3853.9|3843.9|3856.4|3847.4|3853.9|3843.9|0
1753966800000|2025-07-31 13:00:00|3853.4|3843.4|3854.9|3843.4|3854.9|3846.4|3853.4|3842.4|0
1753967100000|2025-07-31 13:05:00|3854.4|3842.9|3853.9|3843.9|3854.9|3845.4|3852.9|3841.4|0
1753967400000|2025-07-31 13:10:00|3854.9|3844.4|3854.9|3843.9|3856.4|3847.4|3854.4|3843.4|0
1753967700000|2025-07-31 13:15:00|3854.4|3844.4|3850.4|3839.9|3854.4|3844.9|3849.9|3839.9|0
1753968000000|2025-07-31 13:20:00|3849.9|3839.4|3848.9|3837.4|3850.4|3840.4|3848.4|3837.4|0
1753968300000|2025-07-31 13:25:00|3848.4|3837.9|3845.9|3834.9|3848.9|3839.4|3845.4|3834.9|0
1753968600000|2025-07-31 13:30:00|3845.4|3834.4|3842.9|3831.9|3845.4|3834.4|3840.9|3830.4|1
1753968900000|2025-07-31 13:35:00|3841.4|3832.4|3842.9|3830.4|3842.9|3832.4|3835.4|3828.4|5
1753969200000|2025-07-31 13:40:00|3842.4|3830.9|3835.4|3824.9|3842.4|3831.9|3834.9|3823.9|0
1753969500000|2025-07-31 13:45:00|3836.9|3825.9|3834.9|3824.4|3836.9|3826.9|3833.4|3819.4|0
1753969800000|2025-07-31 13:50:00|3835.4|3824.9|3838.9|3828.4|3839.9|3828.9|3834.4|3823.4|0
1753970100000|2025-07-31 13:55:00|3838.4|3828.9|3835.9|3825.9|3838.4|3829.4|3835.9|3825.9|0
1753970400000|2025-07-31 14:00:00|3836.4|3826.9|3838.4|3826.9|3841.4|3831.9|3835.4|3824.9|2
1753970700000|2025-07-31 14:05:00|3836.9|3826.4|3836.4|3826.4|3839.9|3830.4|3834.9|3824.4|0
1753971000000|2025-07-31 14:10:00|3836.9|3826.9|3835.4|3825.4|3836.9|3827.4|3832.4|3822.4|0
1753971300000|2025-07-31 14:15:00|3834.9|3825.9|3832.9|3822.4|3835.4|3825.9|3832.4|3821.4|0
1753971600000|2025-07-31 14:20:00|3833.9|3823.4|3827.4|3816.4|3833.9|3823.9|3826.9|3814.9|0
1753971900000|2025-07-31 14:25:00|3826.9|3815.9|3824.9|3812.4|3826.9|3817.4|3824.4|3812.4|0
1753972200000|2025-07-31 14:30:00|3824.4|3812.9|3825.4|3815.9|3826.4|3817.4|3819.4|3812.9|5
1753972500000|2025-07-31 14:35:00|3825.9|3815.4|3830.9|3819.9|3831.4|3821.4|3825.9|3815.4|0
1753972800000|2025-07-31 14:40:00|3829.9|3820.4|3829.9|3819.4|3831.4|3821.4|3828.9|3818.4|0
1753973100000|2025-07-31 14:45:00|3829.4|3819.9|3825.4|3813.9|3829.9|3820.4|3824.9|3813.9|0
1753973400000|2025-07-31 14:50:00|3823.9|3814.4|3819.4|3807.9|3823.9|3814.4|3818.9|3807.9|3
1753973700000|2025-07-31 14:55:00|3818.9|3808.4|3816.9|3806.9|3818.9|3809.9|3816.9|3806.9|0
1753974000000|2025-07-31 15:00:00|3817.4|3807.4|3824.4|3814.9|3827.4|3816.4|3817.4|3807.4|0
1753974300000|2025-07-31 15:05:00|3825.4|3814.4|3827.4|3816.9|3827.9|3817.9|3824.9|3814.4|0
1753974600000|2025-07-31 15:10:00|3826.4|3816.4|3821.9|3812.4|3826.9|3816.4|3821.9|3812.4|0
1753974900000|2025-07-31 15:15:00|3822.9|3811.9|3821.9|3812.9|3822.9|3814.4|3819.4|3809.9|0
1753975200000|2025-07-31 15:20:00|3822.9|3812.4|3819.9|3810.4|3822.9|3814.4|3819.9|3810.4|0
1753975500000|2025-07-31 15:25:00|3820.9|3809.9|3823.9|3813.4|3823.9|3814.9|3820.9|3809.9|0
1753975800000|2025-07-31 15:30:00|3825.9|3813.9|3829.4|3804.4|3876.4|3814.4|3825.9|3801.4|0
1753976100000|2025-07-31 15:35:00|3829.9|3756.4|3833.4|3807.9|3885.4|3808.9|3828.9|3752.4|0
1753976400000|2025-07-31 15:40:00|3877.4|3808.4|3838.9|3800.4|3877.4|3809.4|3832.4|3800.4|0
1753976700000|2025-07-31 15:45:00|3832.9||3831.4||3877.4||3831.4||0
1753977000000|2025-07-31 15:50:00|3831.9||3883.9||3883.9||3831.9||0
1754028000000|2025-08-01 06:00:00|3884.4|3800.9|3884.4|3800.9|3884.4|3800.9|3884.4|3800.9|0
1754031300000|2025-08-01 06:55:00|3838.4|3715.4|3825.9|3715.4|3838.4|3715.4|3825.9|3715.4|0
1754031600000|2025-08-01 07:00:00|3831.9|3730.4|3836.4|3731.4|3840.4|3731.4|3831.9|3730.4|0
1754031900000|2025-08-01 07:05:00|3829.4||3824.9||3829.4||3824.9||0
1754032200000|2025-08-01 07:10:00|3821.9||3821.9||3821.9||3821.9||0
1754032800000|2025-08-01 07:20:00|3815.4||3815.4||3815.4||3815.4||0
1754033100000|2025-08-01 07:25:00|3814.4|3731.9|3767.9|3752.9|3814.4|3753.9|3767.9|3731.9|0
1754033400000|2025-08-01 07:30:00|3766.9|3753.9|3765.9|3752.9|3770.4|3756.9|3765.9|3752.9|0
1754033700000|2025-08-01 07:35:00|3765.4|3753.9|3760.9|3748.9|3765.4|3753.9|3760.9|3748.9|0
1754034000000|2025-08-01 07:40:00|3759.9|3747.9|3761.4|3751.4|3762.4|3752.4|3758.9|3746.9|0
1754034300000|2025-08-01 07:45:00|3760.9|3750.9|3756.4|3744.9|3761.4|3750.9|3754.4|3742.9|0
1754034600000|2025-08-01 07:50:00|3756.9|3742.9|3754.9|3743.4|3756.9|3746.4|3753.4|3742.9|0
1754034900000|2025-08-01 07:55:00|3755.4|3741.9|3755.4|3742.9|3758.4|3747.4|3753.9|3740.9|0
1754035200000|2025-08-01 08:00:00|3756.9|3740.9|3759.4|3748.4|3759.9|3748.4|3753.9|3740.9|0
1754035500000|2025-08-01 08:05:00|3759.9|3749.4|3756.9|3745.9|3759.9|3749.4|3756.4|3745.9|0
1754035800000|2025-08-01 08:10:00|3755.4|3746.9|3755.4|3744.9|3756.9|3746.9|3753.4|3741.9|0
1754036100000|2025-08-01 08:15:00|3756.9|3745.4|3760.9|3749.9|3761.4|3750.4|3755.4|3744.9|0
1754036400000|2025-08-01 08:20:00|3759.9|3749.4|3755.4|3745.9|3759.9|3749.4|3754.9|3744.9|0
1754036700000|2025-08-01 08:25:00|3754.9|3745.4|3749.9|3738.9|3755.4|3745.4|3749.9|3738.9|0
1754037000000|2025-08-01 08:30:00|3750.9|3737.9|3744.9|3734.9|3750.9|3739.9|3744.9|3734.9|0
1754037300000|2025-08-01 08:35:00|3745.4|3734.4|3744.9|3734.4|3746.4|3735.4|3742.9|3731.9|0
1754037600000|2025-08-01 08:40:00|3746.4|3735.4|3750.9|3740.4|3752.4|3741.4|3746.4|3735.4|0
1754037900000|2025-08-01 08:45:00|3749.9|3739.9|3751.9|3741.9|3753.9|3743.9|3749.9|3738.9|0
1754038200000|2025-08-01 08:50:00|3752.4|3741.4|3752.4|3741.4|3753.9|3742.9|3751.9|3739.9|0
1754038500000|2025-08-01 08:55:00|3751.9|3740.9|3749.4|3737.9|3752.4|3742.4|3748.9|3737.9|0
1754038800000|2025-08-01 09:00:00|3748.9|3735.9|3753.9|3743.4|3753.9|3743.4|3747.4|3735.9|0
1754039100000|2025-08-01 09:05:00|3753.4|3743.9|3752.4|3741.9|3753.9|3744.4|3751.9|3740.9|0
1754039400000|2025-08-01 09:10:00|3751.9|3742.9|3748.9|3738.9|3752.4|3742.9|3748.9|3738.9|0
1754039700000|2025-08-01 09:15:00|3749.4|3738.4|3745.9|3736.4|3749.4|3738.4|3745.9|3736.4|0
1754040000000|2025-08-01 09:20:00|3746.4|3735.9|3743.9|3733.4|3746.4|3735.9|3741.9|3731.4|0
1754040300000|2025-08-01 09:25:00|3745.4|3734.4|3745.9|3735.9|3746.4|3737.4|3744.9|3734.4|0
1754040600000|2025-08-01 09:30:00|3746.4|3735.4|3745.9|3735.4|3746.4|3737.9|3744.9|3734.4|0
1754040900000|2025-08-01 09:35:00|3745.4|3734.9|3745.4|3735.4|3745.4|3735.9|3744.9|3732.9|0
1754041200000|2025-08-01 09:40:00|3746.4|3734.9|3749.4|3738.9|3749.4|3739.4|3746.4|3734.9|0
1754041500000|2025-08-01 09:45:00|3750.9|3739.4|3750.9|3737.9|3752.4|3741.9|3750.9|3737.9|0
1754041800000|2025-08-01 09:50:00|3749.9|3736.9|3747.9|3734.9|3749.9|3737.9|3747.9|3734.9|0
1754042100000|2025-08-01 09:55:00||3735.9||3733.9||3736.9||3733.9|0
1754042400000|2025-08-01 10:00:00|3745.9|3734.9|3748.9|3728.9|3790.9|3734.9|3743.9|3727.9|0
1754042700000|2025-08-01 10:05:00|3747.9|3729.4|3743.9|3735.4|3749.9|3735.4|3743.9|3727.9|0
1754043000000|2025-08-01 10:10:00|3745.4|3734.4|3749.4|3740.4|3749.4|3740.4|3745.4|3733.9|0
1754043300000|2025-08-01 10:15:00|3748.9|3739.4|3750.4|3740.4|3750.4|3740.4|3748.9|3739.4|0
1754043600000|2025-08-01 10:20:00|3751.4|3740.9|3750.9|3740.4|3806.9|3742.9|3750.9|3683.9|0
1754043900000|2025-08-01 10:25:00|3751.4|3739.9|3750.9|3740.9|3751.4|3741.4|3749.4|3737.9|0
1754044200000|2025-08-01 10:30:00|3751.4|3740.4|3749.9|3739.9|3751.4|3742.4|3749.4|3739.4|0
1754044500000|2025-08-01 10:35:00|3748.4|3739.4|3748.4|3736.4|3748.4|3739.4|3747.9|3736.4|0
1754044800000|2025-08-01 10:40:00|3746.9|3735.9|3743.4|3733.4|3746.9|3735.9|3742.9|3730.9|0
1754045100000|2025-08-01 10:45:00|3744.4|3732.9|3744.4|3733.4|3744.4|3735.4|3743.9|3732.4|0
1754045400000|2025-08-01 10:50:00|3742.9|3732.9|3739.9|3730.4|3742.9|3732.9|3739.9|3728.9|0
1754045700000|2025-08-01 10:55:00|3739.4|3729.9|3741.4|3731.4|3741.4|3731.9|3739.4|3729.4|0
1754046000000|2025-08-01 11:00:00|3742.9|3729.9|3739.9|3730.9|3749.9|3735.9|3739.4|3728.9|0
1754046300000|2025-08-01 11:05:00|3740.9|3730.4|3744.9|3735.4|3744.9|3735.4|3740.9|3729.9|0
1754046600000|2025-08-01 11:10:00|3744.4|3735.9|3744.9|3734.4|3744.9|3735.9|3744.4|3732.9|0
1754046900000|2025-08-01 11:15:00|3743.4|3733.9|3744.4|3735.4|3744.9|3735.4|3743.4|3733.4|0
1754047200000|2025-08-01 11:20:00|3744.9|3734.4|3743.9|3734.4|3744.9|3736.4|3743.9|3733.9|0
1754047500000|2025-08-01 11:25:00|3744.9|3733.9|3746.9|3736.9|3746.9|3737.9|3744.9|3733.4|0
1754047800000|2025-08-01 11:30:00|3748.9|3737.9|3747.4|3737.4|3748.9|3739.4|3747.4|3737.4|0
1754048100000|2025-08-01 11:35:00|3746.9|3737.9|3747.4|3736.4|3747.4|3738.4|3746.9|3735.9|0
1754048400000|2025-08-01 11:40:00|3746.4|3736.9|3745.4|3734.9|3746.4|3737.4|3745.4|3734.9|0
1754048700000|2025-08-01 11:45:00|3744.4|3735.9|3747.4|3737.9|3747.4|3738.9|3744.4|3735.9|0
1754049000000|2025-08-01 11:50:00|3746.9|3737.4|3746.4|3736.4|3746.9|3737.4|3746.4|3736.4|0
1754049300000|2025-08-01 11:55:00|3745.9|3735.4|3746.4|3736.4|3746.4|3737.4|3745.9|3735.4|0
1754049600000|2025-08-01 12:00:00|3745.9|3737.4|3746.4|3736.4|3746.4|3737.4|3744.4|3733.4|0
1754049900000|2025-08-01 12:05:00|3745.9|3735.9|3748.9|3738.4|3748.9|3738.4|3745.9|3735.9|0
1754050200000|2025-08-01 12:10:00|3750.4|3738.9|3750.4|3739.9|3751.9|3742.9|3749.9|3738.9|0
1754050500000|2025-08-01 12:15:00|3748.9|3739.4|3747.4|3737.9|3748.9|3739.4|3746.4|3736.9|0
1754050800000|2025-08-01 12:20:00|3746.9|3737.4|3744.4|3734.9|3747.4|3737.9|3743.9|3733.9|0
1754051100000|2025-08-01 12:25:00|3743.9|3735.9|3747.4|3733.9|3747.4|3736.9|3743.9|3732.9|0
1754051400000|2025-08-01 12:30:00|3801.4|3732.4|3739.4|3724.4|3801.4|3732.4|3739.4|3684.4|0
1754051700000|2025-08-01 12:35:00|3737.9|3722.9|3742.4|3729.9|3743.9|3732.9|3737.4|3722.9|0
1754052000000|2025-08-01 12:40:00|3743.9|3730.4|3748.4|3736.4|3749.9|3738.9|3743.9|3730.4|0
1754052300000|2025-08-01 12:45:00|3747.9|3736.9|3743.4|3731.9|3748.4|3736.9|3743.4|3731.9|0
1754052600000|2025-08-01 12:50:00|3743.9|3732.4|3739.4|3727.9|3743.9|3732.9|3738.9|3726.9|0
1754052900000|2025-08-01 12:55:00|3738.9|3727.4|3736.4|3725.9|3738.9|3728.4|3736.4|3724.9|0
1754053200000|2025-08-01 13:00:00|3737.9|3726.4|3737.9|3725.9|3737.9|3728.4|3737.4|3724.9|0
1754053500000|2025-08-01 13:05:00|3736.4|3726.9|3734.9|3725.4|3736.4|3727.4|3734.9|3725.4|0
1754053800000|2025-08-01 13:10:00|3736.4|3726.4|3733.4|3722.4|3736.4|3726.4|3732.9|3722.4|0
1754054100000|2025-08-01 13:15:00|3732.9|3722.9|3736.4|3726.4|3736.4|3727.4|3732.9|3722.9|0
1754054400000|2025-08-01 13:20:00|3735.9|3725.4|3734.9|3723.4|3736.4|3725.4|3731.4|3720.9|0
1754054700000|2025-08-01 13:25:00|3733.4|3721.9|3731.9|3718.9|3733.4|3723.4|3729.9|3717.9|0
1754055000000|2025-08-01 13:30:00|3733.4|3719.9|3725.9|3714.9|3734.9|3720.9|3725.9|3712.9|0
1754055300000|2025-08-01 13:35:00|3723.9|3712.9|3723.9|3712.9|3723.9|3714.9|3722.9|3709.9|0
1754055600000|2025-08-01 13:40:00|3722.9|3710.9|3718.4|3703.9|3722.9|3712.9|3718.4|3703.9|0
1754055900000|2025-08-01 13:45:00|3716.9|3704.4|3713.9|3700.9|3718.4|3704.9|3713.9|3699.9|0
1754056200000|2025-08-01 13:50:00|3715.4|3701.9|3716.9|3703.9|3719.9|3705.9|3715.4|3701.9|0
1754056500000|2025-08-01 13:55:00|3718.4|3704.4|3719.9|3705.9|3722.9|3709.9|3718.4|3703.9|0
1754056800000|2025-08-01 14:00:00|3721.4|3704.4|3725.9|3714.9|3725.9|3715.4|3715.4|3700.9|0
1754057100000|2025-08-01 14:05:00|3724.9|3714.4|3723.4|3711.9|3724.9|3714.4|3716.4|3704.9|0
1754057400000|2025-08-01 14:10:00|3722.4|3712.4|3724.4|3713.9|3727.4|3716.9|3721.4|3710.9|2
1754057700000|2025-08-01 14:15:00|3725.9|3714.4|3730.9|3720.4|3733.4|3722.9|3723.9|3714.4|0
1754058000000|2025-08-01 14:20:00|3730.4|3720.9|3729.9|3720.4|3732.9|3722.9|3728.9|3718.4|0
1754058300000|2025-08-01 14:25:00|3731.4|3721.4|3731.4|3721.9|3734.4|3723.9|3730.9|3720.9|0
1754058600000|2025-08-01 14:30:00|3730.9|3721.4|3735.9|3725.9|3735.9|3725.9|3730.9|3720.9|0
1754058900000|2025-08-01 14:35:00|3735.4|3725.4|3731.4|3721.9|3735.9|3725.4|3731.4|3721.9|0
1754059200000|2025-08-01 14:40:00|3732.9|3722.4|3731.4|3720.4|3789.9|3722.9|3729.9|3665.9|0
1754059500000|2025-08-01 14:45:00|3732.9|3720.9|3732.9|3722.4|3738.4|3727.9|3732.9|3720.9|0
1754059800000|2025-08-01 14:50:00|3733.4|3721.9|3733.9|3724.9|3733.9|3724.9|3731.9|3720.9|0
1754060100000|2025-08-01 14:55:00|3735.4|3725.9|3734.4|3725.4|3736.9|3726.9|3734.4|3725.4|0
1754060400000|2025-08-01 15:00:00|3733.9|3724.4|3734.4|3724.4|3734.4|3724.9|3731.4|3721.9|0
1754060700000|2025-08-01 15:05:00|3733.9|3724.9|3741.9|3731.4|3744.4|3732.4|3733.9|3724.4|0
1754061000000|2025-08-01 15:10:00|3741.4|3730.9|3740.9|3731.4|3744.9|3734.4|3739.4|3729.4|1
1754061300000|2025-08-01 15:15:00|3739.9|3730.4|3736.4|3727.9|3743.4|3732.4|3736.4|3727.9|0
1754061600000|2025-08-01 15:20:00|3737.9|3728.9|3736.4|3727.4|3739.9|3729.9|3736.4|3727.4|0
1754061900000|2025-08-01 15:25:00|3737.9|3726.4|3738.9|3725.9|3738.9|3729.4|3736.4|3725.9|0
1754062200000|2025-08-01 15:30:00|3737.9|3725.4|3769.9|3702.9|3782.9|3725.4|3736.9|3672.9|0
1754062500000|2025-08-01 15:35:00|3788.9|3665.9|3743.4|3718.4|3792.9|3718.4|3738.4|3663.9|0
1754062800000|2025-08-01 15:40:00|3744.4|3719.4|3745.4|3722.4|3747.4|3722.4|3743.4|3718.4|0
1754063100000|2025-08-01 15:45:00||3721.4||3720.9||3723.4||3719.4|0
1754063400000|2025-08-01 15:50:00|3747.9|3671.9|3786.4|3681.9|3795.9|3681.9|3747.9|3671.9|0
1754064000000|2025-08-01 16:00:00|3795.9||3795.9||3795.9||3795.9||0
1754287200000|2025-08-04 06:00:00|3796.5|3682.5|3796.5|3682.5|3796.5|3682.5|3796.5|3682.5|0
1754290200000|2025-08-04 06:50:00|3846.5|3642|3846.5|3654.5|3846.5|3654.5|3846.5|3642|0
1754290500000|2025-08-04 06:55:00|3824|3671|3809.5|3706.5|3824|3706.5|3809.5|3671|0
1754290800000|2025-08-04 07:00:00|3808.5|3707|3762|3745.5|3808.5|3745.5|3759|3707|0
1754291100000|2025-08-04 07:05:00|3761.5|3747.5|3757|3745|3761.5|3749|3755.5|3741.5|0
1754291400000|2025-08-04 07:10:00|3757.5|3744.5|3760|3747.5|3762|3750|3755.5|3741.5|0
1754291700000|2025-08-04 07:15:00|3759.5|3747|3760.5|3745.5|3761|3750|3759|3745.5|0
1754292000000|2025-08-04 07:20:00|3759|3744|3756.5|3746|3759|3747|3755.5|3744|0
1754292300000|2025-08-04 07:25:00|3757.5|3745|3759|3748|3759|3748.5|3756.5|3743.5|0
1754292600000|2025-08-04 07:30:00|3758.5|3747.5|3764|3754|3764|3754.5|3758.5|3746.5|0
1754292900000|2025-08-04 07:35:00|3763.5|3753.5|3762.5|3752.5|3764|3754.5|3762|3750.5|0
1754293200000|2025-08-04 07:40:00|3762|3752|3759.5|3749|3762.5|3752|3759|3749|0
1754293500000|2025-08-04 07:45:00|3761|3749.5|3761|3750|3761|3751|3760.5|3749.5|0
1754293800000|2025-08-04 07:50:00|3760.5|3750.5|3761.5|3752|3762.5|3752.5|3760.5|3750|0
1754294100000|2025-08-04 07:55:00|3762.5|3753|3760|3750|3765.5|3755.5|3759.5|3749.5|0
1754294400000|2025-08-04 08:00:00|3759.5|3749.5|3757|3746.5|3759.5|3750|3756|3744.5|0
1754294700000|2025-08-04 08:05:00|3756.5|3746|3754.5|3745|3756.5|3746.5|3754.5|3744.5|0
1754295000000|2025-08-04 08:10:00|3754|3744.5|3754.5|3745.5|3754.5|3745.5|3753|3742.5|0
1754295300000|2025-08-04 08:15:00|3755.5|3745|3758|3747|3758.5|3748.5|3755.5|3743.5|0
1754295600000|2025-08-04 08:20:00|3758.5|3746.5|3757.5|3748|3758.5|3748.5|3757|3746.5|0
1754295900000|2025-08-04 08:25:00|3757|3747|3757.5|3747.5|3757.5|3748.5|3757|3746.5|0
1754296200000|2025-08-04 08:30:00|3757|3748|3757.5|3747|3757.5|3748.5|3757|3746.5|0
1754296500000|2025-08-04 08:35:00|3758.5|3747.5|3760|3750|3760|3750|3758|3746.5|0
1754296800000|2025-08-04 08:40:00|3759.5|3749|3760|3750|3760|3750|3759.5|3747.5|0
1754297100000|2025-08-04 08:45:00|3759.5|3750.5|3761.5|3752.5|3761.5|3752.5|3759.5|3749.5|0
1754297400000|2025-08-04 08:50:00|3763|3752|3763|3753|3763|3754.5|3763|3751.5|0
1754297700000|2025-08-04 08:55:00|3762.5|3751.5|3765|3754.5|3766|3755|3762|3751.5|0
1754298000000|2025-08-04 09:00:00|3766|3755|3767|3755.5|3768|3759|3765|3754.5|0
1754298300000|2025-08-04 09:05:00|3766.5|3756|3766|3756|3766.5|3756.5|3765.5|3754.5|0
1754298600000|2025-08-04 09:10:00|3765.5|3756.5|3765|3754|3765.5|3757|3765|3753|0
1754298900000|2025-08-04 09:15:00|3763|3753.5|3761|3752|3763|3753.5|3760|3750.5|0
1754299200000|2025-08-04 09:20:00|3762|3753|3762|3753|3762|3753|3762|3751.5|0
1754299500000|2025-08-04 09:25:00|3763|3752.5|3757.5|3748|3763|3752.5|3757.5|3747.5|0
1754299800000|2025-08-04 09:30:00|3758.5|3748.5|3762|3753|3762|3753|3758.5|3748.5|0
1754300100000|2025-08-04 09:35:00|3763|3753.5|3764|3755|3764|3755|3763|3753.5|0
1754300400000|2025-08-04 09:40:00|3763.5|3754.5|3762|3753|3763.5|3755|3762|3753|0
1754300700000|2025-08-04 09:45:00|3761.5|3752|3760|3750.5|3761.5|3752|3760|3750.5|0
1754301000000|2025-08-04 09:50:00|3759.5|3750|3759|3749|3759.5|3750|3759|3747.5|0
1754301300000|2025-08-04 09:55:00|3758.5|3748.5|3756|3747|3759|3748.5|3756|3747|0
1754301600000|2025-08-04 10:00:00|3757|3748|3759|3750|3759|3750|3757|3746.5|0
1754301900000|2025-08-04 10:05:00|3760|3750.5|3759|3749|3760|3751|3759|3748.5|0
1754302200000|2025-08-04 10:10:00|3758.5|3749.5|3757|3747.5|3758.5|3750|3757|3747.5|0
1754302500000|2025-08-04 10:15:00|3756.5|3748|3755|3746|3757|3748.5|3755|3744.5|0
1754302800000|2025-08-04 10:20:00|3756||3756||3756||3756||0
1754303100000|2025-08-04 10:25:00||3746.5||3747||3747||3746|0
1754303400000|2025-08-04 10:30:00|3757|3747.5|3759|3750|3759|3750|3757|3747.5|0
1754303700000|2025-08-04 10:35:00|3760|3750.5|3757|3745|3760|3751|3756|3745|0
1754304000000|2025-08-04 10:40:00|3756.5|3745.5|3757|3747|3757|3748.5|3756|3745|0
1754304300000|2025-08-04 10:45:00|3756.5|3747.5|3757|3747.5|3757|3747.5|3756|3747.5|0
1754305200000|2025-08-04 11:00:00|3759.5|3746.5|3754.5|3744.5|3759.5|3746.5|3754|3743.5|0
1754305500000|2025-08-04 11:05:00|3754|3744|3751.5|3742|3754.5|3744|3751.5|3742|0
1754305800000|2025-08-04 11:10:00|3752.5|3742.5|3753.5|3744|3753.5|3744|3752.5|3742.5|0
1754306100000|2025-08-04 11:15:00|3754.5|3744.5|3756.5|3747|3757.5|3747|3754.5|3744.5|0
1754306400000|2025-08-04 11:20:00||3745.5||3746||3747||3745.5|0
1754306700000|2025-08-04 11:25:00|3757.5|3746.5|3756.5|3747.5|3757.5|3747.5|3756.5|3745.5|0
1754307000000|2025-08-04 11:30:00|3757.5|3748.5|3758|3748.5|3759|3748.5|3757.5|3747.5|0
1754307300000|2025-08-04 11:35:00|3757|3749|3756|3746|3757|3749.5|3756|3746|0
1754307600000|2025-08-04 11:40:00|3757|3746.5|3757|3747|3757|3747|3756.5|3746.5|0
1754307900000|2025-08-04 11:45:00|3758|3747.5|3759|3749|3759|3749|3758|3747.5|0
1754308200000|2025-08-04 11:50:00|3760.5|3749.5|3759.5|3750|3760.5|3750|3758.5|3748.5|0
1754308500000|2025-08-04 11:55:00|3759|3749.5|3759.5|3750.5|3759.5|3750.5|3757.5|3748.5|0
1754308800000|2025-08-04 12:00:00|3758.5|3750|3757|3746|3760.5|3751|3755.5|3743.5|0
1754309100000|2025-08-04 12:05:00|3756.5|3746.5|3758.5|3749|3758.5|3749|3755.5|3746.5|0
1754309400000|2025-08-04 12:10:00|3758|3749.5|3757.5|3748.5|3758|3750|3757.5|3748.5|0
1754309700000|2025-08-04 12:15:00|3756.5|3748|3757.5|3749|3757.5|3749|3756.5|3746.5|0
1754310000000|2025-08-04 12:20:00|3757|3748.5|3756.5|3748|3757.5|3748.5|3756.5|3748|0
1754310300000|2025-08-04 12:25:00|3757.5|3747.5|3757.5|3747.5|3757.5|3748.5|3757.5|3747|0
1754310600000|2025-08-04 12:30:00|3756.5|3747|3753.5|3745.5|3756.5|3747.5|3753.5|3744.5|0
1754310900000|2025-08-04 12:35:00|3754.5|3744.5|3756.5|3748|3756.5|3748|3754.5|3744.5|0
1754311200000|2025-08-04 12:40:00|3755.5|3747.5|3754.5|3745.5|3755.5|3747.5|3754.5|3745.5|0
1754311500000|2025-08-04 12:45:00|3755.5|3746|3756.5|3748|3756.5|3748.5|3755.5|3746|0
1754311800000|2025-08-04 12:50:00|3757.5|3747.5|3756.5|3747|3757.5|3747.5|3756.5|3747|0
1754312100000|2025-08-04 12:55:00|3756|3746.5|3755.5|3746|3756|3746.5|3755.5|3744.5|0
1754312400000|2025-08-04 13:00:00|3754.5|3745.5|3753.5|3744.5|3754.5|3745.5|3753.5|3743.5|0
1754312700000|2025-08-04 13:05:00|3753|3744|3749.5|3740.5|3753|3744|3749.5|3740.5|0
1754313000000|2025-08-04 13:10:00|3748.5|3740|3747.5|3739|3748.5|3740|3747.5|3739|0
1754313300000|2025-08-04 13:15:00|3748.5|3740|3751.5|3742|3751.5|3742|3748.5|3740|0
1754313600000|2025-08-04 13:20:00|3750.5|3741.5|3748.5|3740.5|3750.5|3741.5|3748.5|3739|0
1754313900000|2025-08-04 13:25:00|3749.5|3741.5|3749.5|3740|3749.5|3741.5|3748.5|3740|0
1754314200000|2025-08-04 13:30:00|3748|3739.5|3744|3734|3749.5|3740.5|3743.5|3734|0
1754314500000|2025-08-04 13:35:00|3743.5|3733.5|3746|3737|3746|3737|3743.5|3733.5|0
1754314800000|2025-08-04 13:40:00|3745.5|3736.5|3747|3738.5|3747|3738.5|3744|3734.5|0
1754315100000|2025-08-04 13:45:00|3746|3738|3745|3735.5|3747|3739|3745|3735.5|0
1754315400000|2025-08-04 13:50:00|3744.5|3735|3743|3734|3744.5|3735|3742|3733|0
1754315700000|2025-08-04 13:55:00|3742|3733.5|3745|3732.5|3745|3734.5|3742|3732|0
1754316000000|2025-08-04 14:00:00|3744.5|3733|3744|3735|3745|3735|3744|3733|0
1754316300000|2025-08-04 14:05:00|3743|3734|3741|3732|3743|3734.5|3741|3732|0
1754316600000|2025-08-04 14:10:00|3740.5|3731.5|3742|3733.5|3742|3733.5|3739|3729.5|0
1754316900000|2025-08-04 14:15:00|3743|3733|3744|3735.5|3744|3735.5|3743|3733|0
1754317200000|2025-08-04 14:20:00|3745|3736.5|3745|3735.5|3745|3736.5|3745|3734|0
1754317500000|2025-08-04 14:25:00|3744.5|3735|3746|3736|3746|3736.5|3744|3734|0
1754317800000|2025-08-04 14:30:00|3747|3736.5|3748.5|3739|3749.5|3739|3747|3736.5|1
1754318100000|2025-08-04 14:35:00|3747.5|3738|3748.5|3740|3748.5|3740|3747.5|3738|0
1754318400000|2025-08-04 14:40:00|3748|3739.5|3744.5|3735.5|3748|3739.5|3744.5|3735.5|0
1754318700000|2025-08-04 14:45:00|3745.5|3735|3746.5|3737|3746.5|3737|3745.5|3735|0
1754319000000|2025-08-04 14:50:00|3745.5|3736.5|3741.5|3732|3745.5|3736.5|3741.5|3731.5|0
1754319300000|2025-08-04 14:55:00|3741|3731|3741.5|3732.5|3741.5|3733|3740.5|3731|0
1754319600000|2025-08-04 15:00:00|3742.5|3732|3742.5|3733|3743.5|3735.5|3742.5|3732|0
1754319900000|2025-08-04 15:05:00||3733.5||3734.5||3734.5||3733|0
1754320200000|2025-08-04 15:10:00|3743.5|3734|3744.5|3734.5|3744.5|3735|3743.5|3734|0
1754320500000|2025-08-04 15:15:00|3743.5|3734|3743.5|3735|3743.5|3735|3742.5|3733|0
1754320800000|2025-08-04 15:20:00|3743|3733.5|3740.5|3731|3743|3733.5|3740.5|3730.5|0
1754321100000|2025-08-04 15:25:00|3741.5|3731.5|3742.5|3733|3742.5|3734|3741.5|3731|0
1754321400000|2025-08-04 15:30:00|3746.5|3731.5|3751.5|3720|3797.5|3732.5|3746.5|3676.5|0
1754321700000|2025-08-04 15:35:00|3752|3720.5|3756|3723.5|3804|3729|3750.5|3677.5|0
1754322000000|2025-08-04 15:40:00|3755.5|3724|3796|3717.5|3796|3729|3748.5|3672|0
1754322300000|2025-08-04 15:45:00||3718||3725.5||3726.5||3718|0
1754322600000|2025-08-04 15:50:00|3795|3676.5|3795.5|3725.5|3795.5|3725.5|3795|3671.5|0
1754322900000|2025-08-04 15:55:00||3726||3726.5||3727.5||3720.5|0
1754323200000|2025-08-04 16:00:00||3727||3727.5||3727.5||3676.5|0
1754323500000|2025-08-04 16:05:00|3799|3683.5|3799|3683.5|3799|3683.5|3799|3683.5|0
1754324700000|2025-08-04 16:25:00|3797|3681.5|3797|3681.5|3797|3681.5|3797|3681.5|0
1754325600000|2025-08-04 16:40:00|3796.5|3683.5|3796.5|3681|3796.5|3684|3796.5|3681|2
1754325900000|2025-08-04 16:45:00|3798.5|3683|3798.5|3683|3798.5|3683|3798.5|3683|0
1754328600000|2025-08-04 17:30:00|3800.5|3685|3800.5|3685|3800.5|3685|3800.5|3685|0
1754329200000|2025-08-04 17:40:00|3798.5||3798.5||3798.5||3798.5||0
1754329500000|2025-08-04 17:45:00||3683||3683||3683||3683|0
1754332500000|2025-08-04 18:35:00|3800.5|3685|3800.5|3685|3800.5|3685|3800.5|3685|0
1754337000000|2025-08-04 19:50:00|3802.5|3687.5|3802.5|3689.5|3802.5|3689.5|3802.5|3687.5|0
1754337300000|2025-08-04 19:55:00|3804.5||3804.5||3804.5||3804.5||0
1754373600000|2025-08-05 06:00:00|3788|3735.5|3812|3696.5|3812|3735.5|3786|3696.5|0
1754376000000|2025-08-05 06:40:00|3851.5|3704.5|3851.5|3722.5|3851.5|3728.5|3851.5|3704.5|0
1754376300000|2025-08-05 06:45:00||3723||3728||3728.5||3721.5|0
1754376600000|2025-08-05 06:50:00|3857.5|3726.5|3870|3710.5|3870|3726.5|3857.5|3698.5|0
1754376900000|2025-08-05 06:55:00|3867|3704.5|3842|3727.5|3867|3762|3804.5|3701|0
1754377200000|2025-08-05 07:00:00|3841|3728|3789|3778|3845.5|3779|3786|3706|0
1754377500000|2025-08-05 07:05:00|3790|3778.5|3784.5|3774|3791.5|3779|3784.5|3773|0
1754377800000|2025-08-05 07:10:00|3785|3773.5|3781.5|3771|3785|3775.5|3778.5|3767|0
1754378100000|2025-08-05 07:15:00|3782.5|3771.5|3782|3771.5|3785.5|3775.5|3780.5|3769|0
1754378400000|2025-08-05 07:20:00|3780.5|3771|3778|3768.5|3780.5|3772.5|3777.5|3766|0
1754378700000|2025-08-05 07:25:00|3777.5|3768|3779.5|3768|3779.5|3769.5|3777.5|3766|0
1754379000000|2025-08-05 07:30:00|3781|3768.5|3780.5|3770.5|3783.5|3774|3779|3767|0
1754379300000|2025-08-05 07:35:00|3779.5|3770|3778|3767.5|3781|3772|3777.5|3767.5|11
1754379600000|2025-08-05 07:40:00|3777.5|3767|3773.5|3768|3778|3769.5|3773.5|3766|0
1754379900000|2025-08-05 07:45:00|3779.5|3768.5|3775|3763.5|3779.5|3769|3773.5|3762.5|5
1754380200000|2025-08-05 07:50:00|3776.5|3762.5|3774|3761.5|3776.5|3766.5|3773.5|3760.5|0
1754380500000|2025-08-05 07:55:00|3772.5|3762.5|3775|3763.5|3776|3766.5|3770.5|3760.5|6
1754380800000|2025-08-05 08:00:00|3774.5|3764|3777|3766.5|3778|3768|3773.5|3761.5|0
1754381100000|2025-08-05 08:05:00|3776.5|3766|3769.5|3760|3776.5|3767.5|3769|3759|0
1754381400000|2025-08-05 08:10:00|3769|3759.5|3772.5|3762|3772.5|3762.5|3769|3759.5|0
1754381700000|2025-08-05 08:15:00|3774|3762.5|3775.5|3766.5|3775.5|3766.5|3773.5|3761.5|0
1754382000000|2025-08-05 08:20:00|3777|3767.5|3781|3770|3781|3770.5|3777|3767.5|0
1754382300000|2025-08-05 08:25:00|3782|3770.5|3785.5|3773.5|3785.5|3774|3782|3770.5|0
1754382600000|2025-08-05 08:30:00|3784|3771.5|3785.5|3774.5|3785.5|3775.5|3783.5|3771.5|0
1754382900000|2025-08-05 08:35:00|3785|3774|3785.5|3776|3785.5|3776|3784|3774|0
1754383200000|2025-08-05 08:40:00|3787|3777|3787.5|3777|3788.5|3778|3786.5|3777|0
1754383500000|2025-08-05 08:45:00|3788.5|3777.5|3791.5|3782.5|3791.5|3782.5|3788.5|3777.5|0
1754383800000|2025-08-05 08:50:00|3793|3782|3793|3782|3793|3783.5|3792.5|3780.5|0
1754384100000|2025-08-05 08:55:00|3791.5|3781.5|3790|3777.5|3791.5|3781.5|3790|3777.5|0
1754384400000|2025-08-05 09:00:00|3789.5|3778|3790|3780|3790|3780|3787.5|3777.5|0
1754384700000|2025-08-05 09:05:00|3789.5|3779.5|3788.5|3779|3790|3779.5|3788|3778|0
1754385000000|2025-08-05 09:10:00|3787.5|3778.5|3783|3772|3787.5|3778.5|3782.5|3772|0
1754385300000|2025-08-05 09:15:00|3782.5|3772.5|3780|3771.5|3783|3773|3780|3770.5|0
1754385600000|2025-08-05 09:20:00|3781.5|3771|3783|3773|3783|3773|3781.5|3768.5|0
1754385900000|2025-08-05 09:25:00|3784|3774|3784.5|3775.5|3785.5|3776|3784|3774|0
1754386200000|2025-08-05 09:30:00|3785.5|3776|3786.5|3777|3787.5|3777.5|3785.5|3776|0
1754386500000|2025-08-05 09:35:00|3787.5|3776.5|3788.5|3777.5|3788.5|3779|3787.5|3776.5|0
1754386800000|2025-08-05 09:40:00|3790|3778|3790|3780|3790|3780|3789.5|3778|0
1754387100000|2025-08-05 09:45:00||3780.5||3781||3781||3780.5|0
1754387400000|2025-08-05 09:50:00|3789.5|3780.5|3787|3777|3789.5|3780.5|3787|3776.5|0
1754387700000|2025-08-05 09:55:00|3786.5||3786||3787||3786||0
1754388000000|2025-08-05 10:00:00|3787|3776|3788.5|3779|3788.5|3779|3786|3776|0
1754388300000|2025-08-05 10:05:00|3790|3779.5|3791.5|3782|3791.5|3783|3790|3779.5|0
1754388600000|2025-08-05 10:10:00|3791|3781.5|3790.5|3781|3791|3781.5|3790.5|3781|0
1754388900000|2025-08-05 10:15:00|3790|3780.5|3788.5|3779.5|3790|3780.5|3788.5|3779.5|0
1754389200000|2025-08-05 10:20:00|3789.5|3779|3789.5|3779|3789.5|3780|3789|3778.5|0
1754389500000|2025-08-05 10:25:00||3778.5||3780||3781.5||3778.5|0
1754389800000|2025-08-05 10:30:00|3790.5|3780.5|3790|3780.5|3791.5|3782|3789.5|3780.5|0
1754390100000|2025-08-05 10:35:00|3789.5|3780|3790|3779.5|3790|3780|3789.5|3779.5|0
1754390400000|2025-08-05 10:40:00|3788.5|3779|3788.5|3779|3788.5|3779|3787.5|3778|0
1754390700000|2025-08-05 10:45:00|3790|3778.5|3790|3781|3790|3781|3790|3777.5|0
1754391000000|2025-08-05 10:50:00|3791.5|3781.5|3791.5|3782|3791.5|3782|3791.5|3781.5|0
1754391600000|2025-08-05 11:00:00|3794.5|3781.5|3791|3781.5|3848.5|3781.5|3790.5|3724.5|0
1754391900000|2025-08-05 11:05:00|3790.5|3782.5|3791|3782|3791|3782.5|3790|3782|0
1754392200000|2025-08-05 11:10:00|3792.5|3782.5|3791.5|3781|3792.5|3783|3791|3780.5|0
1754392500000|2025-08-05 11:15:00|3790.5||3790.5||3790.5||3790.5||0
1754392800000|2025-08-05 11:20:00|3790|3781.5|3790.5|3779.5|3790.5|3782|3790|3779.5|0
1754393100000|2025-08-05 11:25:00|3790|3779|3788.5|3779|3790|3779|3787.5|3778|0
1754393400000|2025-08-05 11:30:00|3788|3778.5|3789.5|3780|3789.5|3780|3787.5|3778|0
1754393700000|2025-08-05 11:35:00|3790.5|3781|3792.5|3783|3792.5|3783|3790.5|3781|0
1754394000000|2025-08-05 11:40:00|3791.5|3782.5|3790.5|3782|3791.5|3782.5|3790.5|3782|0
1754394300000|2025-08-05 11:45:00|3791.5|3781.5|3791.5|3782.5|3791.5|3782.5|3790.5|3781.5|0
1754394600000|2025-08-05 11:50:00|3792.5|3783|3794|3784.5|3794|3784.5|3792.5|3783|0
1754394900000|2025-08-05 11:55:00|3795.5|3785|3793.5|3784.5|3795.5|3785.5|3793.5|3784.5|0
1754395200000|2025-08-05 12:00:00|3792.5|3782.5|3792.5|3783|3792.5|3783|3792.5|3780.5|0
1754395500000|2025-08-05 12:05:00|3792|3784|3792.5|3784|3792.5|3784|3791.5|3784|0
1754395800000|2025-08-05 12:10:00|3793.5|3785|3797|3787|3797|3787|3793.5|3785|0
1754396100000|2025-08-05 12:15:00|3796.5|3788|3788.5|3778|3797|3788|3785.5|3775.5|0
1754396400000|2025-08-05 12:20:00|3789|3777.5|3789.5|3780|3789.5|3780|3786.5|3776|0
1754396700000|2025-08-05 12:25:00|3791|3781|3791|3778.5|3791|3781|3791|3778.5|0
1754397000000|2025-08-05 12:30:00|3789.5|3779|3792|3782|3792|3782|3789|3779|0
1754397300000|2025-08-05 12:35:00|3793|3782.5|3795|3786.5|3795|3786.5|3793|3782.5|0
1754397600000|2025-08-05 12:40:00|3796|3786|3798.5|3789|3798.5|3789|3796|3785.5|0
1754397900000|2025-08-05 12:45:00|3797.5|3788.5|3796.5|3786.5|3797.5|3790|3796.5|3786.5|0
1754398200000|2025-08-05 12:50:00|3797.5|3787.5|3797.5|3789|3798.5|3789|3797.5|3786.5|0
1754398500000|2025-08-05 12:55:00||3788.5||3788||3788.5||3786.5|0
1754398800000|2025-08-05 13:00:00|3797|3787.5|3795.5|3787|3797|3788|3795.5|3785.5|0
1754399100000|2025-08-05 13:05:00|3795|3786.5|3795.5|3786|3795.5|3786.5|3793.5|3784|0
1754399400000|2025-08-05 13:10:00|3796.5|3785.5|3794.5|3785|3796.5|3787.5|3794.5|3785|0
1754399700000|2025-08-05 13:15:00|3795.5|3785.5|3796.5|3787|3796.5|3787|3795.5|3785.5|0
1754400000000|2025-08-05 13:20:00|3797.5|3787.5|3797.5|3788|3797.5|3788|3797.5|3787.5|0
1754400300000|2025-08-05 13:25:00|3798.5|3787.5|3799|3788.5|3800|3790|3798.5|3787.5|0
1754400600000|2025-08-05 13:30:00|3798|3787.5|3794.5|3784.5|3798|3788|3794|3782.5|1
1754400900000|2025-08-05 13:35:00|3795.5|3785.5|3792.5|3783|3795.5|3786|3792.5|3783|0
1754401200000|2025-08-05 13:40:00|3791.5|3782.5|3791.5|3779.5|3792.5|3783.5|3790.5|3778.5|0
1754401500000|2025-08-05 13:45:00|3792.5|3780|3794.5|3785|3797|3787|3792.5|3780|0
1754401800000|2025-08-05 13:50:00|3795.5|3784.5|3798|3788|3798|3788|3795.5|3784.5|0
1754402100000|2025-08-05 13:55:00|3797.5|3787.5|3795|3782|3797.5|3788|3794|3782|0
1754402400000|2025-08-05 14:00:00|3793|3780.5|3795|3784|3795|3784|3788|3774|0
1754402700000|2025-08-05 14:05:00|3794.5|3783.5|3790.5|3781.5|3794.5|3783.5|3790|3779.5|0
1754403000000|2025-08-05 14:10:00|3792|3782.5|3786.5|3777|3793.5|3783.5|3786.5|3776.5|0
1754403300000|2025-08-05 14:15:00|3788|3777.5|3788|3779.5|3788|3779.5|3786|3776.5|0
1754403600000|2025-08-05 14:20:00|3787|3779|3785|3776|3787|3779|3785|3776|0
1754403900000|2025-08-05 14:25:00|3784.5|3775|3786|3777|3786|3777|3784.5|3774.5|0
1754404200000|2025-08-05 14:30:00|3787|3778|3787|3777.5|3787|3778|3786.5|3776.5|1
1754404500000|2025-08-05 14:35:00|3786|3778.5|3786|3777|3786|3778.5|3786|3777|0
1754404800000|2025-08-05 14:40:00|3787|3776.5|3779|3768.5|3787|3776.5|3778.5|3765.5|0
1754405100000|2025-08-05 14:45:00|3778.5|3769.5|3771.5|3760|3779|3770.5|3771|3757.5|0
1754405400000|2025-08-05 14:50:00|3773|3760.5|3770.5|3761|3773|3764.5|3770|3759.5|0
1754405700000|2025-08-05 14:55:00|3770|3762|3772|3762.5|3773|3763|3769.5|3762|0
1754406000000|2025-08-05 15:00:00|3771.5|3761|3768|3759|3771.5|3761|3767|3756.5|0
1754406300000|2025-08-05 15:05:00|3769|3758|3769|3757.5|3769|3760.5|3769|3757.5|0
1754406600000|2025-08-05 15:10:00|3768.5|3757|3770.5|3761|3770.5|3761.5|3767|3755.5|0
1754406900000|2025-08-05 15:15:00|3769.5|3759|3773|3763|3773|3764.5|3769.5|3759|0
1754407200000|2025-08-05 15:20:00|3774.5|3762.5|3774.5|3763.5|3774.5|3765|3774.5|3762|0
1754407500000|2025-08-05 15:25:00|3774|3764|3774.5|3763.5|3774.5|3764.5|3773.5|3762.5|0
1754407800000|2025-08-05 15:30:00|3778.5|3762.5|3781|3756|3821.5|3762.5|3778.5|3755.5|0
1754408100000|2025-08-05 15:35:00|3780.5|3756.5|3818|3716|3834.5|3757.5|3779|3702.5|0
1754408700000|2025-08-05 15:45:00|3827||3827||3827||3827||0
1754409000000|2025-08-05 15:50:00|3834|3705.5|3822.5|3715.5|3834|3715.5|3822.5|3705.5|0
1754409600000|2025-08-05 16:00:00|3834||3834||3834||3834||0
1754460000000|2025-08-06 06:00:00|3834|3715.5|3834|3715.5|3834|3715.5|3834|3715.5|0
1754462700000|2025-08-06 06:45:00|3863.5|3714.5|3863.5|3714.5|3863.5|3714.5|3863.5|3714.5|0
1754463000000|2025-08-06 06:50:00|3869.5|3708.5|3869|3689|3870.5|3708.5|3869|3681.5|0
1754463300000|2025-08-06 06:55:00|3863.5|3701.5|3832|3759.5|3863.5|3759.5|3832|3701.5|0
1754463600000|2025-08-06 07:00:00|3831.5|3760|3788.5|3774.5|3852.5|3780.5|3786.5|3719.5|0
1754463900000|2025-08-06 07:05:00|3789.5|3775.5|3776.5|3764.5|3846.5|3775.5|3776|3717.5|0
1754464200000|2025-08-06 07:10:00|3776|3765.5|3774|3758.5|3778.5|3768.5|3772|3758.5|0
1754464500000|2025-08-06 07:15:00|3773.5|3759.5|3772.5|3761|3774|3764|3772|3759.5|0
1754464800000|2025-08-06 07:20:00|3773.5|3761.5|3773.5|3763|3774|3764.5|3773.5|3759.5|0
1754465100000|2025-08-06 07:25:00|3774|3763.5|3777|3768|3777.5|3768|3774|3761.5|0
1754465400000|2025-08-06 07:30:00|3776.5|3768.5|3777|3765|3777|3768.5|3776.5|3765|0
1754465700000|2025-08-06 07:35:00|3775.5|3765.5|3778.5|3768|3780|3769.5|3775|3763.5|0
1754466000000|2025-08-06 07:40:00|3778|3767.5|3777|3766|3778.5|3768.5|3776.5|3765.5|0
1754466300000|2025-08-06 07:45:00||3765.5||3766||3768.5||3765|0
1754466600000|2025-08-06 07:50:00|3776.5|3763.5|3777|3764.5|3777|3767.5|3776.5|3763.5|0
1754466900000|2025-08-06 07:55:00|3778.5|3765.5|3781.5|3769.5|3781.5|3772.5|3778.5|3765.5|0
1754467200000|2025-08-06 08:00:00|3780|3768.5|3778.5|3769|3780|3769|3777|3766.5|0
1754467500000|2025-08-06 08:05:00|3778|3766.5|3778.5|3769.5|3778.5|3770.5|3778|3766.5|0
1754467800000|2025-08-06 08:10:00|3777|3769|3777|3768.5|3777|3770|3777|3766.5|0
1754468100000|2025-08-06 08:15:00|3776.5|3769|3789|3747.5|3791.5|3769.5|3774|3747|0
1754468400000|2025-08-06 08:20:00|3787.5|3747|3769.5|3760|3787.5|3761|3769|3746|0
1754468700000|2025-08-06 08:25:00|3769|3759.5|3768.5|3759|3769|3760.5|3767.5|3758.5|0
1754469000000|2025-08-06 08:30:00|3768|3758.5|3767|3757.5|3768.5|3759|3767|3757.5|0
1754469300000|2025-08-06 08:35:00|3767.5|3757|3766|3752.5|3767.5|3757|3765.5|3752.5|0
1754469600000|2025-08-06 08:40:00|3765.5|3753|3760|3748.5|3765.5|3753|3760|3748.5|0
1754469900000|2025-08-06 08:45:00|3761.5|3749|3760.5|3751|3817.5|3751.5|3760.5|3694.5|0
1754470200000|2025-08-06 08:50:00|3760|3750.5|3758|3748|3760.5|3751.5|3758|3745.5|0
1754470500000|2025-08-06 08:55:00|3758.5|3748.5|3757|3744.5|3758.5|3749.5|3756.5|3744.5|0
1754470800000|2025-08-06 09:00:00|3756.5|3742.5|3757|3748|3757|3748|3754|3742.5|0
1754471100000|2025-08-06 09:05:00|3756.5|3747.5|3759.5|3750|3759.5|3750.5|3756.5|3746|0
1754471400000|2025-08-06 09:10:00|3759|3749.5|3759.5|3749.5|3759.5|3750.5|3758|3749|0
1754471700000|2025-08-06 09:15:00|3759|3750.5|3759.5|3749|3759.5|3750.5|3759|3749|0
1754472000000|2025-08-06 09:20:00|3759|3749.5|3759.5|3750.5|3759.5|3751.5|3759|3748.5|0
1754472300000|2025-08-06 09:25:00|3760.5|3751.5|3760.5|3750|3760.5|3752|3760|3750|0
1754472600000|2025-08-06 09:30:00|3760|3749.5|3760.5|3751|3760.5|3751|3759|3748.5|0
1754472900000|2025-08-06 09:35:00|3760|3750.5|3759|3749|3760|3750.5|3758.5|3749|0
1754473200000|2025-08-06 09:40:00|3758.5|3748|3759|3750|3759|3750|3758.5|3747.5|0
1754473500000|2025-08-06 09:45:00|3760.5|3750.5|3760.5|3751|3760.5|3751|3760.5|3750.5|0
1754473800000|2025-08-06 09:50:00||3750.5||3751.5||3752||3749.5|0
1754474100000|2025-08-06 09:55:00|3762|3751|3761|3749|3762|3751.5|3761|3749|0
1754474400000|2025-08-06 10:00:00|3760|3748.5|3755.5|3746|3760|3748.5|3755.5|3746|0
1754474700000|2025-08-06 10:05:00|3757|3747|3757|3746.5|3757|3747|3757|3746.5|0
1754475000000|2025-08-06 10:10:00|3758|3747.5|3757|3747|3758|3748|3756.5|3745.5|0
1754475300000|2025-08-06 10:15:00|3756.5|3748|3758|3748.5|3758|3749|3756.5|3748|0
1754475600000|2025-08-06 10:20:00|3759|3749.5|3757|3748|3759|3749.5|3757|3748|0
1754475900000|2025-08-06 10:25:00|3756.5|3747.5|3756|3747.5|3757|3747.5|3756|3745.5|0
1754476200000|2025-08-06 10:30:00|3757|3748.5|3755|3746|3757|3748.5|3755|3746|0
1754476500000|2025-08-06 10:35:00|3754|3745|3752.5|3743|3754|3745|3752|3742.5|0
1754476800000|2025-08-06 10:40:00|3752|3742.5|3752.5|3742.5|3752.5|3742.5|3752|3742.5|0
1754477100000|2025-08-06 10:45:00|3751.5|3742|3748|3739|3751.5|3742|3748|3739|0
1754477400000|2025-08-06 10:50:00|3747.5|3738.5|3748|3738.5|3748|3738.5|3747|3737.5|0
1754477700000|2025-08-06 10:55:00|3749|3739.5|3748|3737.5|3749|3740.5|3748|3737|0
1754478000000|2025-08-06 11:00:00|3749.5|3737|3750|3740|3753|3740.5|3749.5|3735.5|0
1754478300000|2025-08-06 11:05:00|3749.5|3739.5|3750|3740|3750|3740.5|3749.5|3739.5|0
1754478600000|2025-08-06 11:10:00|3751.5|3741|3751.5|3741|3751.5|3741|3749|3740|0
1754478900000|2025-08-06 11:15:00|3751|3741.5|3748|3738.5|3751|3742|3748|3737.5|0
1754479200000|2025-08-06 11:20:00|3747.5|3738|3746|3737|3747.5|3738|3746|3737|0
1754479500000|2025-08-06 11:25:00|3747|3736|3747|3737|3747|3738.5|3744|3734|0
1754479800000|2025-08-06 11:30:00|3748|3737.5|3747|3738|3748|3739|3747|3737.5|0
1754480100000|2025-08-06 11:35:00|3748|3736.5|3748|3739|3748|3739|3748|3736.5|0
1754480400000|2025-08-06 11:40:00|3749|3739.5|3753|3743.5|3753|3743.5|3749|3739.5|0
1754480700000|2025-08-06 11:45:00|3752|3743|3750|3740|3752|3743|3749|3738.5|0
1754481000000|2025-08-06 11:50:00|3749|3739.5|3750|3741.5|3750|3741.5|3748|3738|0
1754481300000|2025-08-06 11:55:00|3751|3741|3750|3739|3752|3742.5|3750|3739|0
1754481600000|2025-08-06 12:00:00|3749.5|3739.5|3746|3736|3750|3740|3746|3735.5|0
1754481900000|2025-08-06 12:05:00|3745|3735.5|3743|3734|3745|3735.5|3743|3732.5|0
1754482200000|2025-08-06 12:10:00|3744|3732.5|3747|3738|3747|3738|3744|3732.5|0
1754482500000|2025-08-06 12:15:00|3748.5|3739|3751|3742|3751|3742|3748.5|3739|0
1754482800000|2025-08-06 12:20:00|3752|3742.5|3753|3742.5|3753|3743|3752|3741.5|0
1754483100000|2025-08-06 12:25:00|3751.5|3740.5|3749.5|3740.5|3751.5|3741|3749.5|3738.5|0
1754483400000|2025-08-06 12:30:00|3749|3740|3749.5|3740|3749.5|3740|3748.5|3739|0
1754483700000|2025-08-06 12:35:00|3750.5|3740.5|3752|3741.5|3753|3743|3750.5|3740.5|0
1754484000000|2025-08-06 12:40:00|3751|3742|3751|3741.5|3751|3742|3751|3741.5|0
1754484300000|2025-08-06 12:45:00|3750.5|3741|3746.5|3737|3750.5|3741|3746|3737|0
1754484600000|2025-08-06 12:50:00|3747.5|3738|3746.5|3738|3747.5|3738|3746.5|3738|0
1754484900000|2025-08-06 12:55:00||3737||3737||3737.5||3735.5|0
1754485200000|2025-08-06 13:00:00|3745.5|3737.5|3750|3741|3750|3741|3745.5|3737.5|0
1754485500000|2025-08-06 13:05:00|3749.5|3740|3749|3739|3749.5|3741|3749|3738.5|0
1754485800000|2025-08-06 13:10:00|3750|3739.5|3752|3743|3752|3743.5|3750|3738.5|0
1754486100000|2025-08-06 13:15:00|3753|3743.5|3751|3741|3753|3744|3751|3741|0
1754486400000|2025-08-06 13:20:00|3750.5|3742|3747|3738|3750.5|3742.5|3747|3738|0
1754486700000|2025-08-06 13:25:00|3746|3737.5|3744|3735.5|3746|3737.5|3744|3735.5|0
1754487000000|2025-08-06 13:30:00|3743.5|3734.5|3742|3732|3747|3738|3741|3731.5|0
1754487300000|2025-08-06 13:35:00|3742.5|3731.5|3738|3726.5|3742.5|3732.5|3737|3726.5|0
1754487600000|2025-08-06 13:40:00|3739.5|3727.5|3741|3732|3741|3732|3739.5|3727|0
1754487900000|2025-08-06 13:45:00|3740|3731.5|3741|3732|3741|3732|3740|3731|0
1754488200000|2025-08-06 13:50:00|3740.5|3731.5|3737.5|3726|3740.5|3731.5|3736|3725.5|0
1754488500000|2025-08-06 13:55:00|3738.5|3725.5|3735.5|3724|3738.5|3727.5|3735.5|3723.5|0
1754488800000|2025-08-06 14:00:00|3735|3724.5|3741|3731|3741|3731|3734.5|3724.5|0
1754489100000|2025-08-06 14:05:00|3742.5|3731.5|3747|3736.5|3747|3737|3742.5|3731.5|0
1754489400000|2025-08-06 14:10:00|3746.5|3737.5|3743|3733|3746.5|3737.5|3743|3732.5|0
1754489700000|2025-08-06 14:15:00|3744.5|3733.5|3743.5|3734.5|3744.5|3735|3742.5|3733.5|0
1754490000000|2025-08-06 14:20:00|3744.5|3735.5|3738|3729|3744.5|3735.5|3738|3727.5|0
1754490300000|2025-08-06 14:25:00|3737.5|3728|3738|3727.5|3738|3729.5|3737|3727.5|0
1754490600000|2025-08-06 14:30:00|3739.5|3728|3739.5|3730|3739.5|3730.5|3737.5|3728|0
1754490900000|2025-08-06 14:35:00|3738.5|3729|3738.5|3729|3738.5|3730|3738.5|3727.5|0
1754491200000|2025-08-06 14:40:00|3739.5|3730|3739|3730|3741|3732|3739|3729|0
1754491500000|2025-08-06 14:45:00|3740|3729.5|3737|3727.5|3740|3730.5|3737|3727.5|0
1754491800000|2025-08-06 14:50:00|3736.5|3726|3735|3726|3737|3727.5|3734|3724.5|0
1754492100000|2025-08-06 14:55:00|3736|3727|3736|3726|3738|3728|3736|3725.5|0
1754492400000|2025-08-06 15:00:00|3735|3726.5|3734|3725|3735|3727|3734|3724|0
1754492700000|2025-08-06 15:05:00|3733.5|3724.5|3733|3724.5|3733.5|3724.5|3732|3723.5|0
1754493000000|2025-08-06 15:10:00|3732|3724|3734|3725|3734|3725|3731.5|3722|0
1754493300000|2025-08-06 15:15:00|3735|3725.5|3738|3729|3738|3729|3735|3725.5|0
1754493600000|2025-08-06 15:20:00||3727.5||3727.5||3729||3727.5|0
1754493900000|2025-08-06 15:25:00|3737.5|3728|3738|3727.5|3738|3729|3737|3726.5|0
1754494200000|2025-08-06 15:30:00|3740|3726.5|3794.5|3682.5|3799.5|3728.5|3740|3669.5|0
1754494500000|2025-08-06 15:35:00|3801.5|3683|3791|3725|3802.5|3726|3747.5|3676.5|0
1754494800000|2025-08-06 15:40:00|3803|3724.5|3803|3717.5|3803|3724.5|3803|3717.5|0
1754495100000|2025-08-06 15:45:00|3808|3673|3798|3683|3808|3683|3798|3673|0
1754495400000|2025-08-06 15:50:00|3808|3671.5|3796.5|3681|3808|3681|3796.5|3671.5|0
1754497500000|2025-08-06 16:25:00|3806.5||3806.5||3806.5||3806.5||0
1754546400000|2025-08-07 06:00:00|3806.5|3681|3806.5|3681|3806.5|3681|3806.5|3681|0
1754549400000|2025-08-07 06:50:00|3823|3641|3823|3605.5|3823|3641|3823|3605.5|0
1754549700000|2025-08-07 06:55:00|3810.5|3618|3771.5|3654|3810.5|3654|3771.5|3618|0
1754550000000|2025-08-07 07:00:00|3771|3654.5|3738|3646|3777.5|3657.5|3738|3635|0
1754550300000|2025-08-07 07:05:00|3733|3646.5|3702.5|3666|3733|3666|3702.5|3646.5|0
1754550600000|2025-08-07 07:10:00|3701.5|3667|3692.5|3679.5|3747.5|3680.5|3686|3617.5|2
1754550900000|2025-08-07 07:15:00|3693|3680.5|3694|3683.5|3751.5|3684.5|3690|3624.5|1
1754551200000|2025-08-07 07:20:00|3694.5|3683|3696.5|3685.5|3697.5|3686|3693|3678.5|0
1754551500000|2025-08-07 07:25:00|3696|3684.5|3696.5|3680.5|3697|3684.5|3691.5|3676.5|2
1754551800000|2025-08-07 07:30:00|3697.5|3681.5|3693.5|3682|3698|3686.5|3693.5|3680.5|0
1754552100000|2025-08-07 07:35:00|3693|3681.5|3698.5|3685.5|3701.5|3687.5|3692.5|3681|0
1754552400000|2025-08-07 07:40:00|3699.5|3686.5|3697|3686|3702.5|3691.5|3696.5|3686|0
1754552700000|2025-08-07 07:45:00|3696|3685.5|3697|3686|3701.5|3686.5|3693.5|3682.5|0
1754553000000|2025-08-07 07:50:00|3697.5|3686.5|3699|3688|3699|3688.5|3697.5|3686.5|0
1754553300000|2025-08-07 07:55:00|3699.5|3689|3704.5|3690.5|3704.5|3692|3699.5|3688.5|0
1754553600000|2025-08-07 08:00:00|3706|3691.5|3715.5|3703.5|3771.5|3704.5|3705|3644.5|0
1754553900000|2025-08-07 08:05:00|3716|3704.5|3716|3704|3716|3704.5|3712.5|3700.5|0
1754554200000|2025-08-07 08:10:00|3715.5|3703.5|3713|3701|3716|3704.5|3710.5|3699|0
1754554500000|2025-08-07 08:15:00|3714.5|3701.5|3721.5|3709.5|3722|3710|3714|3701.5|0
1754554800000|2025-08-07 08:20:00|3722|3709|3721.5|3707.5|3723.5|3710.5|3720|3707.5|0
1754555100000|2025-08-07 08:25:00|3721|3709|3727|3715.5|3729|3718.5|3720.5|3709|0
1754555400000|2025-08-07 08:30:00|3727.5|3716.5|3726|3714|3727.5|3716.5|3725.5|3712.5|0
1754555700000|2025-08-07 08:35:00|3725.5|3713.5|3724.5|3711.5|3726|3715|3723|3710.5|0
1754556000000|2025-08-07 08:40:00|3723|3710.5|3726|3714|3726|3714|3720.5|3709|0
1754556300000|2025-08-07 08:45:00|3725.5|3714.5|3723|3711|3726|3715.5|3721|3709|0
1754556600000|2025-08-07 08:50:00|3722.5|3710.5|3726|3712.5|3727.5|3716|3722.5|3710.5|0
1754556900000|2025-08-07 08:55:00|3725.5|3713|3720|3713.5|3727.5|3717.5|3720|3712.5|0
1754557200000|2025-08-07 09:00:00|3726|3714|3729|3718.5|3729|3718.5|3726|3714|8
1754557500000|2025-08-07 09:05:00|3728.5|3718|3726|3716.5|3729|3718|3725.5|3714|0
1754557800000|2025-08-07 09:10:00|3725.5|3715.5|3732|3721.5|3733|3721.5|3725.5|3714|1
1754558100000|2025-08-07 09:15:00|3731.5|3721|3728|3725.5|3732|3725.5|3727|3716|13
1754558400000|2025-08-07 09:20:00|3729|3714.5|3730|3718.5|3731.5|3719|3727.5|3714.5|17
1754558700000|2025-08-07 09:25:00|3730.5|3719.5|3732|3721|3732.5|3722.5|3729.5|3719|0
1754559000000|2025-08-07 09:30:00|3731.5|3722|3743.5|3732|3743.5|3733.5|3731.5|3722|0
1754559300000|2025-08-07 09:35:00|3742.5|3731|3735.5|3726.5|3743.5|3732|3734.5|3724.5|0
1754559600000|2025-08-07 09:40:00|3736.5|3726|3735.5|3725.5|3736.5|3726|3732.5|3722.5|0
1754559900000|2025-08-07 09:45:00|3736|3726|3739|3729.5|3741.5|3734|3736|3726|1
1754560200000|2025-08-07 09:50:00|3739.5|3728|3740.5|3727.5|3741|3730|3737.5|3727.5|0
1754560500000|2025-08-07 09:55:00|3739.5|3728.5|3738.5|3728|3741|3730|3737.5|3727.5|0
1754560800000|2025-08-07 10:00:00|3737.5|3727.5|3739.5|3728.5|3739.5|3728.5|3735.5|3725.5|0
1754561100000|2025-08-07 10:05:00|3738.5|3729|3739.5|3729|3741|3730.5|3738.5|3729|0
1754561400000|2025-08-07 10:10:00|3740|3728.5|3741.5|3731.5|3742.5|3731.5|3738.5|3727|0
1754561700000|2025-08-07 10:15:00|3742.5|3730.5|3744|3733|3744|3734|3741|3730|0
1754562000000|2025-08-07 10:20:00|3743.5|3732.5|3738.5|3729|3744|3732.5|3738.5|3728.5|0
1754562300000|2025-08-07 10:25:00|3738|3728|3740.5|3728.5|3741.5|3729|3736.5|3725.5|0
1754562600000|2025-08-07 10:30:00|3739.5|3728|3737.5|3724.5|3741.5|3728|3734.5|3670.5|0
1754562900000|2025-08-07 10:35:00|3736.5|3725.5|3739.5|3729.5|3740.5|3730|3736.5|3725.5|0
1754563200000|2025-08-07 10:40:00|3739|3729|3739.5|3729.5|3739.5|3729.5|3736.5|3726.5|0
1754563500000|2025-08-07 10:45:00|3741|3730|3739.5|3728.5|3741|3730.5|3738.5|3728.5|0
1754563800000|2025-08-07 10:50:00|3740.5|3729|3740.5|3730.5|3741|3730.5|3737.5|3726.5|3
1754564100000|2025-08-07 10:55:00|3739.5|3730|3741|3728|3741|3730.5|3739.5|3728|0
1754564400000|2025-08-07 11:00:00|3797|3672.5|3746.5|3735.5|3804.5|3735.5|3742.5|3672.5|0
1754564700000|2025-08-07 11:05:00|3747|3736|3748.5|3737.5|3748.5|3738|3746.5|3735|0
1754565000000|2025-08-07 11:10:00|3749|3738|3747.5|3736|3749|3738|3746.5|3735|0
1754565300000|2025-08-07 11:15:00|3746.5|3735.5|3748.5|3737|3748.5|3738|3746.5|3735|0
1754565600000|2025-08-07 11:20:00|3749|3736.5|3748.5|3736.5|3749|3738|3748.5|3736|0
1754565900000|2025-08-07 11:25:00|3747.5|3736|3746.5|3735|3748.5|3737|3746.5|3735|0
1754566200000|2025-08-07 11:30:00|3747.5|3735.5|3746.5|3735.5|3748.5|3737|3745.5|3734|0
1754566500000|2025-08-07 11:35:00|3745.5|3735|3746.5|3736|3748|3737.5|3745.5|3734.5|0
1754566800000|2025-08-07 11:40:00|3747|3736.5|3747.5|3737.5|3750.5|3739|3746.5|3736.5|0
1754567100000|2025-08-07 11:45:00|3748|3737|3745|3735.5|3748.5|3737|3744|3734.5|0
1754567400000|2025-08-07 11:50:00|3746.5|3735|3743.5|3733|3746.5|3736|3741.5|3730.5|0
1754567700000|2025-08-07 11:55:00|3744|3734|3742.5|3732.5|3745.5|3734.5|3742|3732.5|0
1754568000000|2025-08-07 12:00:00|3743.5|3732|3741|3731.5|3743.5|3733.5|3740.5|3731.5|0
1754568300000|2025-08-07 12:05:00|3740.5|3731|3743.5|3733|3743.5|3733|3738.5|3729|0
1754568600000|2025-08-07 12:10:00|3743|3732.5|3746.5|3736|3746.5|3736|3742.5|3732.5|0
1754568900000|2025-08-07 12:15:00|3746|3735.5|3749.5|3737.5|3749.5|3737.5|3745.5|3735.5|0
1754569200000|2025-08-07 12:20:00|3748.5|3737|3744.5|3734|3748.5|3738|3744|3733.5|0
1754569500000|2025-08-07 12:25:00|3744|3734.5|3747|3729|3747|3735.5|3743.5|3729|0
1754569800000|2025-08-07 12:30:00|3746.5|3727.5|3749.5|3739.5|3750.5|3739.5|3743.5|3725.5|0
1754570100000|2025-08-07 12:35:00|3750|3740|3749.5|3739.5|3751|3741.5|3749.5|3738.5|0
1754570400000|2025-08-07 12:40:00|3750.5|3739|3749.5|3739|3751.5|3740.5|3747.5|3736.5|0
1754570700000|2025-08-07 12:45:00|3750.5|3738|3749.5|3739|3750.5|3740.5|3748.5|3738|0
1754571000000|2025-08-07 12:50:00|3750.5|3739.5|3753.5|3741.5|3754|3743.5|3750.5|3739.5|0
1754571300000|2025-08-07 12:55:00|3753|3742|3752|3742|3753|3743.5|3751|3741|0
1754571600000|2025-08-07 13:00:00|3751.5|3741.5|3748.5|3738|3751.5|3741.5|3747.5|3737.5|0
1754571900000|2025-08-07 13:05:00|3748|3737.5|3747|3737|3748.5|3738.5|3746|3735|0
1754572200000|2025-08-07 13:10:00|3746.5|3736.5|3748|3738|3749.5|3738|3746|3736|0
1754572500000|2025-08-07 13:15:00|3747.5|3737.5|3747|3734.5|3748|3737.5|3745.5|3734|0
1754572800000|2025-08-07 13:20:00|3748|3735.5|3745|3734.5|3748|3736.5|3744|3732.5|0
1754573100000|2025-08-07 13:25:00|3744.5|3733.5|3743|3732|3744.5|3733.5|3742|3731|0
1754573400000|2025-08-07 13:30:00|3744|3732.5|3747.5|3735|3748|3736.5|3743.5|3731|0
1754573700000|2025-08-07 13:35:00|3746.5|3735.5|3748.5|3737.5|3748.5|3737.5|3744.5|3733.5|0
1754574000000|2025-08-07 13:40:00|3749.5|3738.5|3747.5|3736.5|3750.5|3739|3744.5|3733.5|0
1754574300000|2025-08-07 13:45:00|3747|3736|3745|3734.5|3747|3736.5|3744.5|3734|0
1754574600000|2025-08-07 13:50:00|3746|3735|3742.5|3731.5|3746|3735.5|3742.5|3731.5|0
1754574900000|2025-08-07 13:55:00|3742|3731|3743.5|3731.5|3744.5|3734.5|3738.5|3730|1
1754575200000|2025-08-07 14:00:00|3744.5|3732.5|3738.5|3727|3744.5|3733.5|3736.5|3724.5|0
1754575500000|2025-08-07 14:05:00|3738|3726.5|3730.5|3718.5|3738|3726.5|3730.5|3718.5|0
1754575800000|2025-08-07 14:10:00|3730|3719.5|3731.5|3721|3731.5|3721|3729.5|3716|0
1754576100000|2025-08-07 14:15:00|3730.5|3720.5|3733.5|3723.5|3734.5|3724.5|3729.5|3720|0
1754576400000|2025-08-07 14:20:00|3734.5|3724.5|3731.5|3721.5|3734.5|3725.5|3731.5|3721.5|0
1754576700000|2025-08-07 14:25:00|3730.5|3720.5|3732.5|3722.5|3732.5|3723|3730.5|3720|0
1754577000000|2025-08-07 14:30:00|3733.5|3723|3733.5|3724.5|3734.5|3725.5|3732.5|3723|0
1754577300000|2025-08-07 14:35:00|3733|3724|3734.5|3724.5|3734.5|3725.5|3731.5|3722.5|0
1754577600000|2025-08-07 14:40:00|3733.5|3724|3736|3726|3736|3726|3733.5|3723|0
1754577900000|2025-08-07 14:45:00|3737|3727|3739.5|3730.5|3740.5|3730.5|3735.5|3726.5|0
1754578200000|2025-08-07 14:50:00|3740.5|3730|3738.5|3728.5|3741.5|3731.5|3737.5|3727.5|0
1754578500000|2025-08-07 14:55:00|3738|3728|3736|3726|3738|3728|3734.5|3725.5|0
1754578800000|2025-08-07 15:00:00|3737|3725|3735|3725.5|3739|3730|3734.5|3724.5|0
1754579100000|2025-08-07 15:05:00|3736|3726.5|3736|3727.5|3737|3727.5|3735.5|3726|0
1754579400000|2025-08-07 15:10:00|3737|3728.5|3735|3725.5|3737|3728.5|3735|3724.5|0
1754579700000|2025-08-07 15:15:00||3725||3727.5||3729||3725|0
1754580000000|2025-08-07 15:20:00||3728||3727.5||3728||3726.5|0
1754580300000|2025-08-07 15:25:00|3734|3726.5|3733|3725.5|3734|3727.5|3733|3723|0
1754580600000|2025-08-07 15:30:00|3739.5|3724.5|3745.5|3718.5|3788.5|3725.5|3738.5|3667|0
1754580900000|2025-08-07 15:35:00|3786.5|3719|3790.5|3718|3797|3722|3742|3665|0
1754581200000|2025-08-07 15:40:00|3786.5|3712|3786.5|3670.5|3786.5|3718|3786.5|3670.5|0
1754581500000|2025-08-07 15:45:00|3791.5|3663.5|3791.5|3709.5|3791.5|3717.5|3791.5|3663.5|0
1754581800000|2025-08-07 15:50:00|3786.5|3670.5|3790|3685.5|3790|3685.5|3784.5|3662|0
1754582100000|2025-08-07 15:55:00||3686.5||3711||3718.5||3686.5|0
1754582400000|2025-08-07 16:00:00|3781|3711.5|3745|3707|3790|3716.5|3741.5|3705|0
1754582700000|2025-08-07 16:05:00|3744.5|3707.5|3783|3686|3783|3714|3743.5|3686|0
1754583000000|2025-08-07 16:10:00|3785||3785||3785||3785||0
1754583300000|2025-08-07 16:15:00|3787|3670.5|3787|3670.5|3787|3670.5|3787|3670.5|0
1754583600000|2025-08-07 16:20:00||3672.5||3672.5||3672.5||3672.5|0
1754583900000|2025-08-07 16:25:00|3789||3787||3789||3787||0
1754584200000|2025-08-07 16:30:00|3789||3789||3789||3789||0
1754584500000|2025-08-07 16:35:00|3787|3670.5|3785|3670.5|3787|3670.5|3785|3670.5|0
1754584800000|2025-08-07 16:40:00|3783|3668|3779|3664|3783|3668|3779|3664|0
1754585100000|2025-08-07 16:45:00|3777||3779||3779||3777||0
1754585400000|2025-08-07 16:50:00|3781|3667|3783|3669|3783|3669|3781|3667|0
1754585700000|2025-08-07 16:55:00|3785|3667|3783|3667|3785|3667|3783|3667|0
1754586000000|2025-08-07 17:00:00|3781|3665|3779|3663|3781|3665|3779|3663|0
1754586300000|2025-08-07 17:05:00|3781|3665|3779|3665|3781|3665|3779|3665|0
1754586600000|2025-08-07 17:10:00||3663||3665||3665||3663|0
1754586900000|2025-08-07 17:15:00|3781||3781||3781||3781||0
1754587200000|2025-08-07 17:20:00|3783|3667|3783|3667|3783|3667|3783|3667|0
1754587500000|2025-08-07 17:25:00|3781|3665|3781|3665|3781|3665|3781|3665|0
1754587800000|2025-08-07 17:30:00|3779|3663|3779|3663|3779|3663|3779|3663|0
1754588100000|2025-08-07 17:35:00|3777||3779||3779||3777||0
1754588400000|2025-08-07 17:40:00||3665||3665||3665||3665|0
1754588700000|2025-08-07 17:45:00||3663||3663||3663||3663|0
1754589300000|2025-08-07 17:55:00||3665||3665||3665||3665|0
1754589600000|2025-08-07 18:00:00|3777|3663|3779|3663|3779|3663|3777|3663|0
1754589900000|2025-08-07 18:05:00|3777|3661|3777|3661|3777|3661|3777|3661|0
1754590200000|2025-08-07 18:10:00|3775|3659|3775|3661|3775|3661|3775|3659|0
1754590500000|2025-08-07 18:15:00|3773|3659|3773|3657|3773|3659|3773|3657|0
1754591100000|2025-08-07 18:25:00|3775|3659|3775|3661|3775|3661|3775|3659|0
1754591400000|2025-08-07 18:30:00||3659||3659||3659||3659|0
1754591700000|2025-08-07 18:35:00|3777|3661|3777|3661|3777|3661|3777|3661|0
1754592000000|2025-08-07 18:40:00|3775|3659|3775|3659|3775|3659|3775|3659|0
1754592300000|2025-08-07 18:45:00||3661||3661||3661||3661|0
1754592600000|2025-08-07 18:50:00|3777|3663|3777|3663|3777|3663|3777|3663|0
1754592900000|2025-08-07 18:55:00|3779||3779||3779||3779||0
1754595000000|2025-08-07 19:30:00|3781.5||3781.5||3781.5||3781.5||0
1754595300000|2025-08-07 19:35:00|3783.5||3783.5||3783.5||3783.5||0
1754595600000|2025-08-07 19:40:00|3785.5||3785.5||3785.5||3785.5||0
1754595900000|2025-08-07 19:45:00|3787.5||3787.5||3787.5||3787.5||0
1754596200000|2025-08-07 19:50:00|3785.5||3785.5||3785.5||3785.5||0
1754596500000|2025-08-07 19:55:00|3787.5|3672.5|3787.5|3663|3787.5|3672.5|3787.5|3663|0
1754632800000|2025-08-08 06:00:00|3756.5|3696|3786|3670|3786|3698|3756.5|3670|0
1754635500000|2025-08-08 06:45:00|3810|3660.5|3810|3660.5|3810|3660.5|3810|3660.5|0
1754635800000|2025-08-08 06:50:00|3816|3654.5|3826.5|3651|3826.5|3654.5|3816|3638|0
1754636100000|2025-08-08 06:55:00|3811|3667.5|3791|3700.5|3811|3700.5|3791|3667.5|0
1754636400000|2025-08-08 07:00:00|3790.5|3701|3750.5|3740|3790.5|3741.5|3750.5|3701|0
1754636700000|2025-08-08 07:05:00|3751.5|3740.5|3753.5|3743|3756.5|3743.5|3749.5|3734.5|0
1754637000000|2025-08-08 07:10:00|3752.5|3743.5|3753.5|3744|3755.5|3747|3747.5|3643.5|2
1754637300000|2025-08-08 07:15:00|3753|3743.5|3752.5|3743|3753.5|3745|3752.5|3738.5|0
1754637600000|2025-08-08 07:20:00||3743.5||3740.5||3744.5||3740.5|0
1754637900000|2025-08-08 07:25:00|3751.5|3741|3749.5|3742.5|3752.5|3743.5|3749.5|3740|0
1754638200000|2025-08-08 07:30:00||3742||3741.5||3744||3741.5|0
1754638500000|2025-08-08 07:35:00||3741||3737.5||3742||3737.5|0
1754638800000|2025-08-08 07:40:00|3747.5|3736|3744.5|3735|3747.5|3737|3744.5|3734.5|0
1754639100000|2025-08-08 07:45:00|3750.5|3735.5|3752.5|3743|3753.5|3743.5|3750.5|3735.5|2
1754639400000|2025-08-08 07:50:00|3753.5|3742.5|3752.5|3742.5|3753.5|3743.5|3751.5|3741.5|0
1754639700000|2025-08-08 07:55:00|3753.5|3743.5|3756.5|3746|3757.5|3747.5|3753.5|3741.5|0
1754640000000|2025-08-08 08:00:00|3755.5|3744.5|3760.5|3750.5|3760.5|3750.5|3755.5|3744.5|0
1754640300000|2025-08-08 08:05:00|3759.5|3748.5|3758.5|3749|3760.5|3749.5|3758.5|3747.5|0
1754640600000|2025-08-08 08:10:00|3758|3748.5|3759.5|3749|3761.5|3751.5|3757.5|3747.5|0
1754640900000|2025-08-08 08:15:00|3759|3748.5|3755.5|3746|3759.5|3748.5|3755.5|3746|0
1754641200000|2025-08-08 08:20:00|3756.5|3746.5|3756.5|3746.5|3756.5|3747|3754.5|3745|0
1754641500000|2025-08-08 08:25:00|3755.5|3746|3752|3742.5|3755.5|3746|3751.5|3742.5|0
1754641800000|2025-08-08 08:30:00|3751.5|3742|3749.5|3740|3751.5|3742.5|3749|3738.5|0
1754642100000|2025-08-08 08:35:00|3750.5|3739.5|3750.5|3741|3750.5|3741|3748.5|3738.5|0
1754642400000|2025-08-08 08:40:00|3751.5|3740.5|3751.5|3741.5|3753.5|3743.5|3751.5|3740.5|0
1754642700000|2025-08-08 08:45:00|3751|3740.5|3749.5|3741.5|3751.5|3741.5|3747.5|3738|0
1754643000000|2025-08-08 08:50:00|3750.5|3742|3750.5|3741.5|3751.5|3744.5|3749.5|3741.5|1
1754643300000|2025-08-08 08:55:00|3749.5|3741|3747.5|3738.5|3750.5|3741|3747.5|3737.5|0
1754643600000|2025-08-08 09:00:00|3748|3739|3748.5|3738.5|3748.5|3739.5|3748|3737.5|0
1754643900000|2025-08-08 09:05:00|3747.5|3738|3748.5|3739|3748.5|3739.5|3747.5|3738|0
1754644200000|2025-08-08 09:10:00|3749.5|3739.5|3748.5|3739|3749.5|3740|3748.5|3737.5|0
1754644500000|2025-08-08 09:15:00|3749.5|3738.5|3749.5|3740.5|3749.5|3740.5|3749.5|3738.5|0
1754644800000|2025-08-08 09:20:00|3750.5|3740|3751.5|3741.5|3752|3742.5|3749|3739.5|0
1754645100000|2025-08-08 09:25:00|3751|3741|3746.5|3736.5|3751|3741|3745.5|3735.5|0
1754645400000|2025-08-08 09:30:00|3747.5|3737|3746|3736|3748|3738.5|3746|3736|0
1754645700000|2025-08-08 09:35:00|3747|3736.5|3745|3735.5|3747|3737.5|3745|3735.5|0
1754646000000|2025-08-08 09:40:00|3745.5|3736|3744.5|3734.5|3747.5|3736.5|3744.5|3734.5|0
1754646300000|2025-08-08 09:45:00|3745.5|3735.5|3748.5|3737.5|3748.5|3738.5|3745.5|3735.5|0
1754646600000|2025-08-08 09:50:00|3748|3738|3746.5|3736|3748.5|3738.5|3746.5|3736|0
1754646900000|2025-08-08 09:55:00|3747|3736.5|3747|3738|3747|3738.5|3747|3736.5|0
1754647200000|2025-08-08 10:00:00|3748.5|3738.5|3748.5|3739|3749.5|3739.5|3748|3738.5|0
1754647500000|2025-08-08 10:05:00|3749.5|3738.5|3751.5|3741|3751.5|3741|3749.5|3738.5|0
1754647800000|2025-08-08 10:10:00|3751|3740.5|3750.5|3740|3751.5|3740.5|3749.5|3740|0
1754648100000|2025-08-08 10:15:00|3750|3740.5|3752.5|3742|3752.5|3742.5|3749.5|3740.5|0
1754648400000|2025-08-08 10:20:00|3751.5|3741.5|3751.5|3742|3752.5|3742|3750.5|3740|0
1754648700000|2025-08-08 10:25:00|3751|3741.5|3750.5|3741|3751.5|3741.5|3750.5|3741|0
1754649000000|2025-08-08 10:30:00|3751.5|3740|3751.5|3741.5|3751.5|3741.5|3750.5|3740|0
1754649300000|2025-08-08 10:35:00|3752.5|3742|3751.5|3741.5|3752.5|3742.5|3751|3741.5|0
1754649600000|2025-08-08 10:40:00|3751|3742|3748.5|3739.5|3751|3742|3748.5|3739.5|0
1754649900000|2025-08-08 10:45:00|3749.5|3739|3749.5|3740|3749.5|3740.5|3749.5|3738.5|0
1754650200000|2025-08-08 10:50:00|3750.5|3739.5|3750.5|3740|3750.5|3740.5|3749.5|3739.5|0
1754650500000|2025-08-08 10:55:00|3749.5|3739.5|3751.5|3740.5|3751.5|3741|3749.5|3739.5|0
1754650800000|2025-08-08 11:00:00|3812.5|3681|3749.5|3739|3812.5|3742.5|3743|3681|3
1754651100000|2025-08-08 11:05:00|3748.5|3739.5|3750.5|3740.5|3750.5|3741.5|3748.5|3739|0
1754651400000|2025-08-08 11:10:00|3750|3739.5|3752|3742|3752|3742|3749.5|3739.5|0
1754651700000|2025-08-08 11:15:00|3751.5|3742.5|3753|3743|3753.5|3743|3751.5|3742.5|0
1754652000000|2025-08-08 11:20:00|3752.5|3742.5|3750.5|3741|3753|3742.5|3750.5|3740.5|0
1754652300000|2025-08-08 11:25:00|3751.5|3740.5|3750.5|3741.5|3751.5|3741.5|3750.5|3740.5|0
1754652600000|2025-08-08 11:30:00|3751.5|3742|3752.5|3742|3752.5|3742.5|3751.5|3742|0
1754652900000|2025-08-08 11:35:00|3753.5|3742.5|3752.5|3743.5|3753.5|3744.5|3752.5|3742.5|0
1754653200000|2025-08-08 11:40:00|3752|3743|3749.5|3739.5|3752|3743|3749|3739.5|0
1754653500000|2025-08-08 11:45:00|3750|3740.5|3749|3739|3750|3740.5|3748|3738.5|0
1754653800000|2025-08-08 11:50:00|3748.5|3738.5|3748|3737.5|3749|3739.5|3747.5|3737|0
1754654100000|2025-08-08 11:55:00|3749|3738|3750.5|3740.5|3751|3741|3749|3738|0
1754654400000|2025-08-08 12:00:00|3750|3740|3749|3739.5|3750|3740|3748.5|3738.5|0
1754654700000|2025-08-08 12:05:00|3750|3740|3750|3740.5|3750|3741|3750|3738.5|0
1754655000000|2025-08-08 12:10:00|3749.5|3740|3750|3740|3750|3740|3749.5|3739.5|0
1754655300000|2025-08-08 12:15:00|3749.5|3739.5|3742|3732|3750|3739.5|3741.5|3731.5|0
1754655600000|2025-08-08 12:20:00|3741.5|3731|3740.5|3731|3742.5|3732|3740.5|3730.5|0
1754655900000|2025-08-08 12:25:00|3741|3732|3745.5|3732|3745.5|3734|3741|3731.5|0
1754656200000|2025-08-08 12:30:00|3745|3733.5|3746.5|3737|3747|3737|3744|3733.5|0
1754656500000|2025-08-08 12:35:00|3747|3737.5|3746.5|3737|3748|3738.5|3746.5|3737|0
1754656800000|2025-08-08 12:40:00|3746|3736.5|3746|3736|3747|3738.5|3745.5|3735.5|0
1754657100000|2025-08-08 12:45:00|3747|3736.5|3745|3735|3747|3737|3744.5|3735|0
1754657400000|2025-08-08 12:50:00|3744.5|3735.5|3744.5|3733.5|3745|3735.5|3744.5|3733.5|0
1754657700000|2025-08-08 12:55:00|3745|3734.5|3744|3733.5|3746|3735.5|3744|3733.5|0
1754658000000|2025-08-08 13:00:00|3745|3734.5|3746|3736.5|3746|3736.5|3744.5|3734.5|0
1754658300000|2025-08-08 13:05:00|3745.5|3736|3745|3735|3745.5|3736|3744.5|3735|0
1754658600000|2025-08-08 13:10:00|3745.5|3736|3744.5|3735|3746|3736|3743|3733.5|0
1754658900000|2025-08-08 13:15:00|3745|3734.5|3744.5|3735|3745|3735|3743.5|3734|0
1754659200000|2025-08-08 13:20:00|3745|3734.5|3743|3733|3745|3734.5|3742.5|3732|0
1754659500000|2025-08-08 13:25:00|3742.5|3732.5|3741|3732|3743|3734|3741|3731.5|0
1754659800000|2025-08-08 13:30:00|3740.5|3731.5|3741.5|3731|3743|3733.5|3740|3730|0
1754660100000|2025-08-08 13:35:00|3740.5|3730.5|3741.5|3731.5|3742.5|3732.5|3740|3730.5|0
1754660400000|2025-08-08 13:40:00|3740.5|3731|3740|3730.5|3743|3733.5|3740|3730.5|0
1754660700000|2025-08-08 13:45:00|3741|3731|3735.5|3726|3742|3732.5|3735.5|3726|0
1754661000000|2025-08-08 13:50:00|3735|3725.5|3735|3725.5|3736.5|3726.5|3733.5|3723.5|0
1754661300000|2025-08-08 13:55:00|3734.5|3725|3733|3723|3735|3725.5|3732|3722.5|0
1754661600000|2025-08-08 14:00:00|3732.5|3723.5|3734|3724|3734|3724|3732.5|3722.5|0
1754661900000|2025-08-08 14:05:00|3735|3724.5|3754.5|3733.5|3756.5|3736.5|3735|3724.5|0
1754662200000|2025-08-08 14:10:00|3753|3731.5|3743|3733|3753|3735.5|3743|3730.5|0
1754662500000|2025-08-08 14:15:00|3744.5|3732.5|3743|3730.5|3744.5|3733.5|3741.5|3729.5|0
1754662800000|2025-08-08 14:20:00|3742.5|3731.5|3744.5|3733|3800.5|3733.5|3742.5|3726|0
1754663100000|2025-08-08 14:25:00|3744|3732.5|3746.5|3737.5|3746.5|3737.5|3743.5|3732.5|0
1754663400000|2025-08-08 14:30:00|3747.5|3737|3746|3736.5|3748|3738.5|3746|3736|0
1754663700000|2025-08-08 14:35:00|3745.5|3736|3745.5|3735|3747|3737.5|3744.5|3734|0
1754664000000|2025-08-08 14:40:00|3745|3734.5|3744|3734.5|3745|3735.5|3741.5|3731.5|0
1754664300000|2025-08-08 14:45:00|3743.5|3734|3745|3735|3746|3737|3743|3732.5|0
1754664600000|2025-08-08 14:50:00|3744.5|3734.5|3741|3730.5|3745|3735|3741|3728.5|0
1754664900000|2025-08-08 14:55:00|3742|3731|3745|3736|3745|3736.5|3742|3731|0
1754665200000|2025-08-08 15:00:00|3746|3735.5|3747|3738|3747|3738|3745|3735|0
1754665500000|2025-08-08 15:05:00|3748|3737.5|3747|3738|3748|3740|3747|3737|0
1754665800000|2025-08-08 15:10:00|3748|3738.5|3749|3740|3749.5|3740|3747|3737.5|0
1754666100000|2025-08-08 15:15:00|3748|3739|3748|3739.5|3748|3740|3748|3738|0
1754666400000|2025-08-08 15:20:00|3749|3739|3749|3739|3749|3739.5|3749|3739|0
1754666700000|2025-08-08 15:25:00|3750|3739.5|3752|3741|3752|3741.5|3749|3739|0
1754667000000|2025-08-08 15:30:00|3754.5|3739.5|3757.5|3731.5|3769.5|3739.5|3751.5|3684.5|0
1754667300000|2025-08-08 15:35:00|3796.5|3730.5|3799.5|3727.5|3804.5|3731.5|3751.5|3674|0
1754667600000|2025-08-08 15:40:00||3726.5||3721.5||3728.5||3719.5|0
1754667900000|2025-08-08 15:45:00||3722.5||3720.5||3727||3719|0
1754668200000|2025-08-08 15:50:00|3796.5|3680|3796.5|3680|3796.5|3680|3796.5|3680|0
1754668500000|2025-08-08 15:55:00|3798.5||3798.5||3798.5||3798.5||0
1754669100000|2025-08-08 16:05:00|3802|3685.5|3798.5|3680.5|3802|3730|3798.5|3680.5|0
1754670900000|2025-08-08 16:35:00|3800.5||3800.5||3800.5||3800.5||0
1754671200000|2025-08-08 16:40:00||3684||3684||3684||3684|0
1754672100000|2025-08-08 16:55:00|3798.5|3682|3798.5|3682|3798.5|3682|3798.5|3682|0
1754673600000|2025-08-08 17:20:00|3801|3684.5|3801|3684.5|3803|3686.5|3801|3684.5|0
1754674200000|2025-08-08 17:30:00||3686.5||3686.5||3686.5||3686.5|0
1754674500000|2025-08-08 17:35:00|3803||3803||3803||3803||0
1754675100000|2025-08-08 17:45:00|3805|3688.5|3805|3688.5|3805|3688.5|3805|3688.5|0
1754682600000|2025-08-08 19:50:00|3807|3690.5|3807|3690.5|3807|3690.5|3807|3690.5|0
1754892000000|2025-08-11 06:00:00|3781.4|3721.4|3814.9|3698.9|3814.9|3725.4|3781.4|3696.4|0
1754894700000|2025-08-11 06:45:00|3828.9|3672.9|3828.9|3672.9|3828.9|3672.9|3828.9|3672.9|0
1754895000000|2025-08-11 06:50:00|3838.4|3671.4|3838.4|3637.9|3838.4|3671.4|3838.4|3608.4|0
1754895300000|2025-08-11 06:55:00|3825.9|3653.4|3794.9|3696.9|3825.9|3696.9|3794.9|3653.4|0
1754895600000|2025-08-11 07:00:00|3793.9|3697.4|3757.9|3747.4|3796.9|3747.4|3754.9|3694.4|0
1754895900000|2025-08-11 07:05:00|3756.9|3746.9|3756.9|3746.9|3759.9|3748.4|3753.9|3740.9|0
1754896200000|2025-08-11 07:10:00|3755.9|3746.4|3749.9|3739.4|3756.9|3746.4|3749.9|3736.9|0
1754896500000|2025-08-11 07:15:00|3750.9|3739.9|3747.9|3738.4|3750.9|3740.9|3747.9|3736.9|0
1754896800000|2025-08-11 07:20:00|3748.4|3738.9|3747.9|3737.9|3750.9|3740.4|3746.9|3736.9|0
1754897100000|2025-08-11 07:25:00|3746.9|3737.4|3744.9|3734.4|3747.9|3737.4|3742.9|3733.4|0
1754897400000|2025-08-11 07:30:00|3743.9|3734.9|3744.9|3735.4|3746.9|3736.4|3743.9|3733.9|0
1754897700000|2025-08-11 07:35:00|3744.4|3734.9|3747.9|3738.4|3748.4|3738.4|3744.4|3734.4|0
1754898000000|2025-08-11 07:40:00|3748.4|3737.9|3747.9|3737.9|3748.4|3738.9|3745.9|3735.9|0
1754898300000|2025-08-11 07:45:00|3747.4|3736.9|3745.9|3735.9|3747.4|3737.4|3743.9|3733.9|0
1754898600000|2025-08-11 07:50:00|3745.4|3735.4|3744.9|3735.4|3746.9|3736.9|3743.9|3733.4|0
1754898900000|2025-08-11 07:55:00|3745.9|3734.9|3745.9|3735.4|3746.9|3736.9|3744.9|3734.9|0
1754899200000|2025-08-11 08:00:00|3744.9|3734.4|3741.9|3732.4|3745.9|3735.4|3741.9|3732.4|0
1754899500000|2025-08-11 08:05:00|3742.4|3731.9|3745.9|3735.9|3746.9|3736.4|3740.9|3731.4|0
1754899800000|2025-08-11 08:10:00|3744.9|3735.4|3743.4|3733.4|3745.9|3735.4|3741.9|3732.4|0
1754900100000|2025-08-11 08:15:00|3743.9|3734.4|3747.9|3737.4|3747.9|3737.4|3743.9|3733.4|0
1754900400000|2025-08-11 08:20:00|3747.4|3737.9|3746.4|3735.9|3747.9|3738.4|3743.9|3733.9|0
1754900700000|2025-08-11 08:25:00|3745.9|3735.4|3743.9|3733.4|3746.4|3736.4|3742.9|3732.9|0
1754901000000|2025-08-11 08:30:00|3743.4|3733.9|3743.9|3733.4|3744.9|3734.9|3743.4|3732.9|0
1754901300000|2025-08-11 08:35:00|3743.4|3733.9|3742.9|3732.4|3744.9|3734.4|3742.9|3732.4|0
1754901600000|2025-08-11 08:40:00|3742.4|3731.9|3741.9|3731.4|3742.9|3732.9|3740.9|3730.9|0
1754901900000|2025-08-11 08:45:00|3741.4|3730.9|3739.9|3729.9|3741.9|3731.9|3739.9|3729.9|0
1754902200000|2025-08-11 08:50:00|3739.4|3729.4|3739.4|3729.4|3739.9|3730.4|3736.9|3726.9|0
1754902500000|2025-08-11 08:55:00|3738.9|3728.9|3737.9|3728.4|3739.4|3729.4|3737.9|3727.9|0
1754902800000|2025-08-11 09:00:00|3737.4|3727.9|3737.9|3728.4|3738.9|3728.9|3737.4|3726.9|0
1754903100000|2025-08-11 09:05:00|3737.4|3727.9|3736.4|3724.9|3737.9|3727.9|3735.9|3724.9|0
1754903400000|2025-08-11 09:10:00|3735.9|3726.9|3737.9|3727.9|3739.4|3729.9|3735.9|3726.9|0
1754903700000|2025-08-11 09:15:00|3737.4|3728.9|3740.9|3731.4|3740.9|3731.4|3736.9|3728.9|0
1754904000000|2025-08-11 09:20:00|3741.9|3732.4|3739.9|3730.4|3742.4|3732.4|3739.9|3730.4|0
1754904300000|2025-08-11 09:25:00|3740.9|3730.9|3740.9|3733.9|3743.4|3733.9|3736.4|3730.9|8
1754904600000|2025-08-11 09:30:00||3734.9||3733.4||3734.9||3733.4|0
1754904900000|2025-08-11 09:35:00||3733.9||3733.4||3734.9||3733.4|0
1754905200000|2025-08-11 09:40:00||3733.9||3736.4||3736.4||3733.9|0
1754905500000|2025-08-11 09:45:00||3735.9||3734.9||3735.9||3734.9|0
1754905800000|2025-08-11 09:50:00||3735.9||3733.4||3735.9||3733.4|0
1754906100000|2025-08-11 09:55:00|3739.9|3732.9|3739.9|3729.9|3739.9|3733.4|3738.9|3729.9|0
1754906400000|2025-08-11 10:00:00|3740.9|3730.9|3740.9|3730.9|3740.9|3730.9|3738.4|3728.9|0
1754906700000|2025-08-11 10:05:00|3740.4|3731.9|3737.9|3732.4|3740.9|3732.9|3737.9|3730.9|0
1754907000000|2025-08-11 10:10:00|3741.9|3731.9|3737.9|3728.4|3741.9|3731.9|3737.9|3727.9|0
1754907300000|2025-08-11 10:15:00|3737.4|3727.9|3737.4|3727.9|3737.9|3727.9|3736.9|3727.9|0
1754907600000|2025-08-11 10:20:00|3737.9|3728.9|3737.4|3727.4|3737.9|3729.9|3737.4|3726.9|0
1754907900000|2025-08-11 10:25:00||3728.4||3727.9||3728.9||3727.9|0
1754908200000|2025-08-11 10:30:00|3736.9|3727.4|3734.4|3725.4|3736.9|3727.4|3733.9|3724.4|0
1754908500000|2025-08-11 10:35:00|3733.9|3724.9|3733.4|3724.9|3734.4|3724.9|3733.4|3722.9|0
1754908800000|2025-08-11 10:40:00|3732.9|3724.4|3731.9|3722.4|3733.4|3724.4|3731.9|3722.4|0
1754909100000|2025-08-11 10:45:00|3732.4|3722.9|3731.4|3722.4|3732.4|3723.4|3731.4|3722.4|0
1754909400000|2025-08-11 10:50:00|3730.9|3721.9|3730.4|3721.4|3730.9|3721.9|3730.4|3720.9|0
1754909700000|2025-08-11 10:55:00|3729.9|3720.9|3730.4|3721.9|3730.4|3721.9|3729.9|3720.9|0
1754910000000|2025-08-11 11:00:00|3732.9|3719.9|3730.9|3721.4|3790.9|3721.9|3730.4|3661.9|0
1754910300000|2025-08-11 11:05:00||3721.9||3723.4||3723.4||3720.9|0
1754910600000|2025-08-11 11:10:00||3722.9||3722.4||3722.9||3721.9|0
1754910900000|2025-08-11 11:15:00||3721.9||3721.9||3722.9||3721.9|0
1754911200000|2025-08-11 11:20:00|3730.4|3721.4|3729.9|3720.4|3730.4|3721.4|3729.4|3720.4|0
1754911500000|2025-08-11 11:25:00|3730.9|3719.9|3730.9|3723.4|3730.9|3723.9|3730.9|3719.9|0
1754912100000|2025-08-11 11:35:00||3721.9||3723.9||3723.9||3721.9|0
1754912400000|2025-08-11 11:40:00||3723.4||3724.4||3724.4||3723.4|0
1754912700000|2025-08-11 11:45:00||3724.9||3726.4||3726.4||3724.9|0
1754913000000|2025-08-11 11:50:00|3735.4|3726.9|3736.4|3727.4|3737.9|3729.4|3735.4|3726.9|1
1754913300000|2025-08-11 11:55:00|3737.4|3727.9|3739.9|3729.4|3739.9|3729.4|3737.4|3727.9|0
1754913600000|2025-08-11 12:00:00|3741.4|3729.9|3741.9|3732.4|3743.9|3734.9|3741.4|3729.9|0
1754913900000|2025-08-11 12:05:00|3741.4|3731.9|3741.9|3732.4|3741.9|3732.4|3740.9|3731.4|0
1754914200000|2025-08-11 12:10:00|3742.9|3732.9|3742.4|3733.4|3743.4|3733.4|3742.4|3732.9|0
1754914500000|2025-08-11 12:15:00|3741.9|3732.9|3744.9|3734.4|3744.9|3734.4|3741.9|3732.4|0
1754914800000|2025-08-11 12:20:00|3744.4|3733.9|3741.9|3733.4|3744.9|3733.9|3741.9|3732.4|0
1754915100000|2025-08-11 12:25:00|3740.9|3732.9|3739.9|3729.4|3740.9|3732.9|3739.9|3729.4|0
1754915400000|2025-08-11 12:30:00|3738.9|3729.9|3737.9|3728.9|3738.9|3729.9|3737.9|3728.9|0
1754915700000|2025-08-11 12:35:00|3736.9|3728.4|3739.9|3730.4|3739.9|3730.4|3736.9|3726.9|0
1754916000000|2025-08-11 12:40:00|3740.9|3730.9|3737.9|3727.4|3741.9|3731.4|3737.9|3727.4|0
1754916300000|2025-08-11 12:45:00|3738.4|3727.9|3738.9|3729.4|3739.4|3729.4|3738.4|3727.9|0
1754916600000|2025-08-11 12:50:00|3738.4|3728.9|3737.4|3727.9|3738.4|3728.9|3736.9|3726.9|0
1754916900000|2025-08-11 12:55:00|3736.4|3728.9|3735.4|3726.9|3736.4|3728.9|3735.4|3725.9|0
1754917200000|2025-08-11 13:00:00|3734.9|3726.4|3733.4|3724.4|3734.9|3726.4|3732.9|3723.9|0
1754917500000|2025-08-11 13:05:00|3732.9|3723.9|3731.9|3722.4|3732.9|3723.9|3731.9|3722.4|0
1754917800000|2025-08-11 13:10:00|3731.4||3731.4||3731.4||3730.4||0
1754918100000|2025-08-11 13:15:00|3730.4|3721.4|3730.4|3721.4|3730.4|3721.9|3730.4|3720.9|0
1754918400000|2025-08-11 13:20:00|3729.4|3720.9|3727.4|3718.9|3729.4|3720.9|3724.9|3715.9|0
1754918700000|2025-08-11 13:25:00|3728.4|3718.4|3729.4|3720.4|3730.4|3720.4|3728.4|3718.4|0
1754919000000|2025-08-11 13:30:00|3730.4|3720.9|3734.9|3724.4|3736.4|3726.4|3729.9|3720.4|0
1754919300000|2025-08-11 13:35:00|3733.9|3723.9|3736.4|3725.9|3736.4|3726.4|3733.4|3723.9|0
1754919600000|2025-08-11 13:40:00|3735.9|3726.4|3739.4|3730.4|3739.4|3730.9|3735.4|3726.4|0
1754919900000|2025-08-11 13:45:00|3740.9|3729.9|3737.9|3728.9|3740.9|3729.9|3737.9|3728.9|0
1754920200000|2025-08-11 13:50:00||3728.4||3728.4||3729.4||3728.4|0
1754920500000|2025-08-11 13:55:00|3738.9|3728.9|3739.9|3730.9|3739.9|3730.9|3738.9|3728.9|0
1754920800000|2025-08-11 14:00:00|3740.9|3731.4|3740.4|3730.4|3742.4|3732.9|3740.4|3729.9|0
1754921100000|2025-08-11 14:05:00|3739.4|3729.9|3741.9|3732.4|3742.4|3732.4|3739.4|3728.9|0
1754921400000|2025-08-11 14:10:00|3742.4|3731.9|3740.4|3731.4|3742.4|3732.4|3740.4|3731.4|0
1754921700000|2025-08-11 14:15:00|3739.9|3730.9|3740.4|3731.4|3740.4|3731.4|3737.9|3728.9|0
1754922000000|2025-08-11 14:20:00|3739.9|3730.4|3740.4|3731.9|3741.4|3732.4|3739.4|3730.4|0
1754922300000|2025-08-11 14:25:00|3741.4|3730.4|3739.4|3729.9|3741.4|3731.9|3739.4|3728.9|0
1754922600000|2025-08-11 14:30:00||3729.4||3730.4||3730.4||3728.9|0
1754922900000|2025-08-11 14:35:00|3740.4|3731.4|3738.9|3729.9|3740.4|3731.4|3738.9|3729.9|0
1754923200000|2025-08-11 14:40:00|3739.4|3730.9|3739.4|3730.4|3739.4|3730.9|3739.4|3730.4|0
1754923500000|2025-08-11 14:45:00|3738.4|3728.9|3736.4|3727.4|3738.4|3729.4|3736.4|3726.9|0
1754923800000|2025-08-11 14:50:00|3735.9|3726.9|3736.4|3726.9|3736.4|3728.4|3735.9|3726.9|0
1754924100000|2025-08-11 14:55:00|3737.4|3727.9|3738.4|3729.9|3738.4|3729.9|3737.4|3727.9|0
1754924400000|2025-08-11 15:00:00|3737.4|3728.4|3738.4|3729.9|3738.4|3729.9|3737.4|3727.4|0
1754924700000|2025-08-11 15:05:00||3729.4||3730.4||3730.4||3728.9|0
1754925000000|2025-08-11 15:10:00|3735.4||3735.4||3735.4||3735.4||0
1754925300000|2025-08-11 15:15:00|3740.4|3731.4|3742.4|3733.4|3742.4|3734.9|3740.4|3731.4|1
1754925600000|2025-08-11 15:20:00|3741.4|3732.4|3738.4|3728.4|3741.4|3732.9|3738.4|3728.4|0
1754925900000|2025-08-11 15:25:00|3739.4|3728.9|3739.4|3728.9|3739.4|3730.4|3739.4|3728.4|0
1754926200000|2025-08-11 15:30:00|3742.9|3727.9|3749.4|3724.4|3801.9|3728.9|3742.9|3673.4|0
1754926500000|2025-08-11 15:35:00|3755.4|3723.4|3756.9|3722.4|3802.4|3726.4|3749.4|3673.4|0
1754926800000|2025-08-11 15:40:00|3756.4|3716.4|3758.9|3678.4|3802.4|3722.9|3751.4|3678.4|0
1754927100000|2025-08-11 15:45:00|3758.4|3681.4|3757.4|3678.9|3803.4|3681.4|3751.4|3678.9|0
1754927400000|2025-08-11 15:50:00|3798.9|3683.9|3756.9|3679.9|3804.4|3683.9|3751.9|3679.9|0
1754927700000|2025-08-11 15:55:00|3755.9||3755.9||3759.9||3753.4||0
1754928000000|2025-08-11 16:00:00|3754.4||3753.4||3758.4||3753.4||0
1754928300000|2025-08-11 16:05:00|3758.4||3758.9||3758.9||3753.4||0
1754932800000|2025-08-11 17:20:00|3756.9||3756.4||3756.9||3756.4||0
1754942100000|2025-08-11 19:55:00|3756.9||3756.9||3756.9||3756.9||0
1754978400000|2025-08-12 06:00:00|3778.9|3720.4|3811.4|3695.9|3811.4|3722.4|3778.9|3693.4|0
1754980500000|2025-08-12 06:35:00|3822.9|3669.9|3822.9|3669.9|3822.9|3669.9|3822.9|3669.9|0
1754981400000|2025-08-12 06:50:00|3828.9|3663.9|3835.4|3647.9|3835.4|3663.9|3828.9|3628.4|0
1754981700000|2025-08-12 06:55:00|3836.9|3649.9|3799.9|3683.4|3836.9|3683.4|3799.9|3649.9|0
1754982000000|2025-08-12 07:00:00|3793.9|3685.4|3753.9|3743.9|3808.9|3743.9|3750.9|3685.4|0
1754982300000|2025-08-12 07:05:00|3754.9|3743.4|3748.9|3733.9|3755.9|3744.9|3746.9|3733.9|0
1754982600000|2025-08-12 07:10:00|3747.9|3734.4|3746.9|3736.4|3748.9|3737.9|3744.9|3731.9|0
1754982900000|2025-08-12 07:15:00|3745.9|3733.9|3741.9|3732.4|3746.9|3736.9|3741.9|3731.9|0
1754983200000|2025-08-12 07:20:00|3742.9|3732.9|3741.9|3731.9|3744.9|3734.4|3740.9|3731.4|0
1754983500000|2025-08-12 07:25:00|3742.4|3732.9|3738.9|3728.4|3742.9|3732.9|3738.9|3728.4|0
1754983800000|2025-08-12 07:30:00|3739.9|3727.9|3737.9|3727.4|3739.9|3727.9|3735.9|3726.9|0
1754984100000|2025-08-12 07:35:00|3737.4|3726.9|3738.9|3727.9|3738.9|3729.9|3735.9|3726.9|0
1754984400000|2025-08-12 07:40:00|3737.9|3726.9|3740.4|3730.4|3741.9|3731.4|3737.9|3726.9|0
1754984700000|2025-08-12 07:45:00|3739.9|3729.9|3737.9|3728.9|3740.4|3730.9|3737.9|3728.9|0
1754985000000|2025-08-12 07:50:00|3738.9|3727.4|3737.9|3727.9|3740.4|3730.9|3736.9|3725.9|0
1754985300000|2025-08-12 07:55:00|3737.4|3727.4|3734.9|3725.9|3737.4|3727.4|3734.9|3725.4|0
1754985600000|2025-08-12 08:00:00|3735.9|3725.4|3733.9|3724.4|3735.9|3725.9|3733.9|3724.4|0
1754985900000|2025-08-12 08:05:00|3732.9|3722.9|3734.9|3722.9|3734.9|3723.4|3732.9|3722.9|0
1754986200000|2025-08-12 08:10:00|3733.9|3723.4|3731.9|3722.4|3734.9|3724.4|3731.9|3722.4|0
1754986500000|2025-08-12 08:15:00|3732.9|3722.9|3730.4|3721.4|3733.4|3723.4|3729.9|3721.4|0
1754986800000|2025-08-12 08:20:00|3729.9|3720.9|3731.4|3722.9|3732.4|3722.9|3729.4|3718.9|0
1754987100000|2025-08-12 08:25:00|3730.9|3722.4|3727.4|3718.4|3731.4|3722.4|3726.9|3717.4|0
1754987400000|2025-08-12 08:30:00|3728.9|3718.9|3728.9|3719.4|3728.9|3719.4|3728.9|3718.9|0
1754987700000|2025-08-12 08:35:00|3729.9|3718.4|3729.9|3720.4|3730.4|3720.4|3729.9|3717.9|0
1754988000000|2025-08-12 08:40:00|3729.4|3719.9|3727.4|3719.4|3729.4|3719.9|3726.9|3716.9|0
1754988300000|2025-08-12 08:45:00|3726.9|3719.9|3728.9|3719.4|3729.4|3719.9|3723.9|3718.4|0
1754988600000|2025-08-12 08:50:00|3729.4|3721.9|3727.4|3717.9|3729.4|3721.9|3726.9|3717.9|0
1754988900000|2025-08-12 08:55:00|3726.9|3717.4|3726.9|3714.9|3727.4|3717.4|3726.9|3714.9|0
1754989200000|2025-08-12 09:00:00|3725.9|3715.4|3728.4|3718.4|3728.4|3718.9|3725.4|3715.4|0
1754989500000|2025-08-12 09:05:00|3727.9|3718.9|3723.4|3713.4|3727.9|3719.4|3722.9|3712.9|0
1754989800000|2025-08-12 09:10:00|3724.4|3713.9|3724.4|3714.9|3724.4|3715.9|3723.9|3713.4|0
1754990100000|2025-08-12 09:15:00|3725.4|3715.9|3721.9|3713.9|3725.4|3715.9|3721.9|3713.9|0
1754990400000|2025-08-12 09:20:00|3720.9|3713.4|3720.9|3711.4|3721.9|3713.4|3720.9|3711.4|0
1754990700000|2025-08-12 09:25:00|3721.4|3710.9|3719.4|3709.9|3721.4|3710.9|3719.4|3709.9|0
1754991000000|2025-08-12 09:30:00|3718.9|3709.4|3716.4|3707.4|3718.9|3709.4|3716.4|3707.4|0
1754991300000|2025-08-12 09:35:00|3717.4|3706.9|3721.9|3702.9|3721.9|3706.9|3716.9|3702.9|0
1754991600000|2025-08-12 09:40:00|3721.4|3702.4|3712.9|3703.4|3721.9|3706.9|3712.9|3702.4|0
1754991900000|2025-08-12 09:45:00|3713.9|3702.9|3712.9|3703.9|3713.9|3704.9|3711.9|3702.9|0
1754992200000|2025-08-12 09:50:00|3711.9|3703.4|3710.9|3702.9|3712.9|3703.4|3710.9|3701.9|0
1754992500000|2025-08-12 09:55:00|3711.9|3702.4|3721.4|3647.9|3721.9|3702.4|3708.9|3647.4|0
1754992800000|2025-08-12 10:00:00|3721.9|3632.4|3703.9|3694.9|3733.9|3698.4|3703.9|3632.4|0
1754993100000|2025-08-12 10:05:00|3702.9|3694.4|3702.4|3692.4|3702.9|3694.4|3699.9|3691.4|0
1754993400000|2025-08-12 10:10:00|3703.9|3692.9|3700.4|3695.9|3703.9|3695.9|3700.4|3692.9|0
1754993700000|2025-08-12 10:15:00||3695.4||3694.9||3695.4||3692.9|0
1754994000000|2025-08-12 10:20:00|3705.4|3695.9|3705.4|3696.4|3705.4|3696.9|3705.4|3695.9|36
1754994300000|2025-08-12 10:25:00|3704.9|3695.9|3703.4|3692.9|3704.9|3695.9|3703.4|3692.9|1
1754994600000|2025-08-12 10:30:00|3704.4|3693.9|3704.9|3696.4|3705.4|3696.4|3704.4|3693.9|0
1754994900000|2025-08-12 10:35:00|3703.9|3695.9|3701.9|3693.9|3703.9|3695.9|3701.9|3690.9|0
1754995200000|2025-08-12 10:40:00|3702.9|3692.4|3702.9|3694.9|3702.9|3694.9|3702.9|3690.9|0
1754995500000|2025-08-12 10:45:00|3701.9|3694.4|3701.9|3693.4|3701.9|3694.4|3701.9|3692.4|0
1754995800000|2025-08-12 10:50:00|3702.9|3693.9|3702.9|3694.4|3702.9|3694.4|3702.9|3692.9|0
1754996100000|2025-08-12 10:55:00|3701.9|3693.9|3701.9|3692.9|3701.9|3693.9|3701.9|3692.4|0
1754996400000|2025-08-12 11:00:00|3703.9|3691.9|3702.4|3693.9|3706.9|3693.9|3701.9|3690.9|0
1754996700000|2025-08-12 11:05:00|3701.9|3693.4|3698.4|3689.9|3701.9|3693.4|3698.4|3689.9|0
1754997000000|2025-08-12 11:10:00|3697.9|3689.4|3697.4|3688.9|3697.9|3689.4|3697.4|3688.9|0
1754997300000|2025-08-12 11:15:00|3696.9|3688.4|3696.4|3687.9|3697.4|3688.9|3695.9|3687.9|0
1754997600000|2025-08-12 11:20:00|3695.9|3687.4|3695.4|3686.4|3695.9|3687.9|3695.4|3686.4|0
1754997900000|2025-08-12 11:25:00|3694.9|3685.4|3694.4|3684.9|3694.9|3685.4|3694.4|3683.9|0
1754998200000|2025-08-12 11:30:00|3695.4|3685.9|3693.4|3684.4|3695.4|3686.9|3693.4|3683.9|0
1754998500000|2025-08-12 11:35:00|3692.9|3683.9|3693.4|3684.9|3693.4|3685.9|3691.9|3682.9|0
1754998800000|2025-08-12 11:40:00|3692.9|3684.4|3693.4|3684.4|3693.4|3684.4|3692.4|3683.4|3
1754999100000|2025-08-12 11:45:00|3692.9|3683.9|3695.4|3686.4|3695.4|3686.4|3692.4|3683.4|0
1754999400000|2025-08-12 11:50:00|3694.9|3685.4|3694.4|3685.4|3694.9|3685.9|3694.4|3685.4|0
1754999700000|2025-08-12 11:55:00|3695.4|3685.9|3696.4|3687.9|3696.4|3687.9|3695.4|3685.9|0
1755000000000|2025-08-12 12:00:00|3695.4|3686.4|3693.9|3685.4|3695.4|3686.4|3693.9|3684.4|0
1755000300000|2025-08-12 12:05:00|3692.9|3684.9|3692.9|3684.9|3692.9|3684.9|3691.9|3683.9|0
1755000600000|2025-08-12 12:10:00|3691.9|3684.4|3689.4|3680.4|3691.9|3684.4|3688.9|3680.4|0
1755000900000|2025-08-12 12:15:00|3688.4|3679.9|3687.4|3678.4|3688.4|3679.9|3687.4|3678.4|0
1755001200000|2025-08-12 12:20:00|3686.9|3678.9|3685.9|3674.9|3686.9|3679.4|3685.9|3674.9|0
1755001500000|2025-08-12 12:25:00|3687.4|3675.9|3688.4|3675.4|3688.4|3679.4|3687.4|3675.4|0
1755001800000|2025-08-12 12:30:00|3689.4|3622.9|3694.9|3682.9|3733.9|3685.9|3689.4|3622.9|0
1755002100000|2025-08-12 12:35:00|3696.4|3683.9|3699.9|3691.4|3701.4|3692.9|3696.4|3683.9|0
1755002400000|2025-08-12 12:40:00|3701.4|3691.9|3702.9|3692.4|3704.9|3694.4|3701.4|3691.9|0
1755002700000|2025-08-12 12:45:00|3701.9|3691.9|3700.4|3690.9|3703.4|3691.9|3700.4|3688.9|0
1755003000000|2025-08-12 12:50:00|3699.9|3689.9|3697.9|3688.9|3699.9|3689.9|3697.9|3688.9|0
1755003300000|2025-08-12 12:55:00|3696.9|3689.9|3696.9|3686.9|3696.9|3689.9|3695.9|3686.9|0
1755003600000|2025-08-12 13:00:00|3695.9|3685.9|3695.9|3687.9|3695.9|3687.9|3694.9|3682.9|0
1755003900000|2025-08-12 13:05:00|3696.9|3688.9|3698.4|3690.4|3700.4|3692.9|3696.9|3688.9|0
1755004200000|2025-08-12 13:10:00|3699.4|3690.9|3703.4|3693.4|3703.4|3693.4|3699.4|3690.9|0
1755004500000|2025-08-12 13:15:00|3704.9|3693.9|3705.4|3696.9|3706.4|3698.4|3704.9|3691.9|0
1755004800000|2025-08-12 13:20:00|3704.9|3696.4|3699.9|3689.9|3705.4|3696.4|3698.9|3689.9|0
1755005100000|2025-08-12 13:25:00|3699.4|3690.9|3696.9|3687.4|3699.9|3691.9|3695.9|3685.9|0
1755005400000|2025-08-12 13:30:00|3698.9|3686.4|3696.9|3686.9|3698.9|3687.9|3689.9|3678.4|0
1755005700000|2025-08-12 13:35:00|3697.4|3687.9|3698.9|3688.4|3702.9|3692.4|3695.9|3686.4|0
1755006000000|2025-08-12 13:40:00|3697.9|3687.4|3688.9|3678.9|3697.9|3687.9|3687.9|3678.9|0
1755006300000|2025-08-12 13:45:00|3687.9|3678.4|3688.4|3678.9|3691.4|3681.4|3686.4|3676.9|0
1755006600000|2025-08-12 13:50:00|3689.9|3679.9|3689.9|3680.4|3689.9|3680.9|3689.9|3678.9|0
1755006900000|2025-08-12 13:55:00|3689.4|3679.9|3731.9|3679.4|3733.9|3679.9|3686.4|3677.4|0
1755007200000|2025-08-12 14:00:00|3729.9|3633.9|3690.9|3676.9|3729.9|3680.4|3683.4|3633.9|1
1755007500000|2025-08-12 14:05:00|3689.9|3677.9|3693.9|3685.9|3695.4|3686.9|3689.4|3677.9|0
1755007800000|2025-08-12 14:10:00|3695.4|3686.9|3699.4|3690.4|3699.4|3690.9|3694.9|3685.9|0
1755008100000|2025-08-12 14:15:00|3698.9|3689.9|3696.4|3688.9|3699.4|3690.9|3696.4|3687.9|0
1755008400000|2025-08-12 14:20:00|3697.4|3688.4|3733.4|3686.4|3733.9|3690.4|3697.4|3686.4|0
1755008700000|2025-08-12 14:25:00|3732.4|3643.9|3701.4|3692.4|3732.4|3692.4|3697.9|3632.9|0
1755009000000|2025-08-12 14:30:00|3702.9|3691.9|3700.4|3691.4|3704.9|3694.9|3699.9|3690.4|0
1755009300000|2025-08-12 14:35:00|3701.9|3691.9|3705.4|3695.4|3707.9|3697.9|3701.9|3691.9|0
1755009600000|2025-08-12 14:40:00|3706.4|3695.9|3707.9|3699.4|3707.9|3699.4|3706.4|3695.9|0
1755009900000|2025-08-12 14:45:00|3706.9|3698.9|3706.9|3697.9|3708.9|3700.9|3706.9|3697.4|0
1755010200000|2025-08-12 14:50:00|3707.9|3698.4|3709.4|3699.9|3710.4|3701.9|3707.9|3697.9|3
1755010500000|2025-08-12 14:55:00|3708.9|3699.4|3709.4|3700.4|3709.4|3700.4|3707.4|3698.4|0
1755010800000|2025-08-12 15:00:00|3710.4|3700.9|3710.4|3702.9|3710.4|3702.9|3709.4|3700.9|0
1755011100000|2025-08-12 15:05:00|3709.4|3702.4|3711.9|3703.4|3711.9|3703.4|3709.4|3701.4|0
1755011400000|2025-08-12 15:10:00|3713.4|3703.9|3714.9|3707.4|3714.9|3707.4|3712.4|3703.9|0
1755011700000|2025-08-12 15:15:00|3716.4|3706.4|3715.4|3706.4|3716.4|3711.4|3715.4|3705.4|1
1755012000000|2025-08-12 15:20:00|3714.9|3706.9|3713.4|3705.4|3714.9|3707.4|3713.4|3703.9|0
1755012300000|2025-08-12 15:25:00|3714.4|3704.9|3713.4|3702.9|3715.4|3706.9|3709.9|3702.9|10
1755012600000|2025-08-12 15:30:00|3713.9|3701.9|3725.9|3695.9|3733.9|3702.9|3713.9|3645.4|0
1755012900000|2025-08-12 15:35:00|3724.9|3694.9|3716.9|3694.9|3733.4|3696.9|3716.4|3643.4|0
1755013200000|2025-08-12 15:40:00|3716.4|3688.9|3723.4|3651.9|3733.4|3694.9|3715.9|3641.4|0
1755013500000|2025-08-12 15:45:00|3722.4|3652.9|3725.9|3694.4|3726.4|3694.4|3719.4|3652.9|0
1755013800000|2025-08-12 15:50:00|3733.4|3646.9|3733.4|3646.9|3733.4|3646.9|3733.4|3646.9|0
1755014100000|2025-08-12 15:55:00|3732.4|3641.4|3726.9|3689.9|3732.4|3695.9|3719.4|3641.4|0
1755014400000|2025-08-12 16:00:00|3726.4|3690.4|3733.4|3649.4|3733.4|3695.9|3720.9|3649.4|0
1755014700000|2025-08-12 16:05:00||3647.4||3647.4||3647.4||3647.4|0
1755019800000|2025-08-12 17:30:00||3656.4||3647.9||3656.4||3647.9|0
1755020100000|2025-08-12 17:35:00||3656.4||3656.4||3656.4||3656.4|0
1755020400000|2025-08-12 17:40:00||3647.9||3647.9||3656.4||3647.9|0
1755020700000|2025-08-12 17:45:00||3656.4||3656.4||3656.4||3647.9|0
1755021000000|2025-08-12 17:50:00||3647.9||3647.9||3656.4||3647.9|0
1755021300000|2025-08-12 17:55:00|3733.9|3656.4|3733.9|3647.4|3733.9|3656.4|3733.9|3647.4|0
1755021600000|2025-08-12 18:00:00|3733.4|3656.4|3733.4|3658.4|3733.4|3658.4|3733.4|3656.4|0
1755021900000|2025-08-12 18:05:00||3660.4||3660.4||3660.4||3660.4|0
1755022200000|2025-08-12 18:10:00||3658.4||3658.4||3658.4||3658.4|0
1755023400000|2025-08-12 18:30:00||3656.4||3647.9||3656.4||3647.9|0
1755023700000|2025-08-12 18:35:00||3656.4||3647.9||3656.4||3647.9|0
1755024000000|2025-08-12 18:40:00||3656.4||3656.4||3656.4||3647.9|0
1755024300000|2025-08-12 18:45:00||3658.4||3658.4||3658.4||3658.4|0
1755026100000|2025-08-12 19:15:00||3660.4||3660.4||3660.4||3660.4|0
1755027000000|2025-08-12 19:30:00||3662.4||3662.4||3662.4||3662.4|0
1755027600000|2025-08-12 19:40:00||3660.4||3660.4||3660.4||3660.4|0
1755028500000|2025-08-12 19:55:00|3733.9||3733.9||3733.9||3733.9||0
1755064800000|2025-08-13 06:00:00|3752.4|3691.9|3782.4|3666.9|3782.4|3693.9|3752.4|3666.9|0
1755067200000|2025-08-13 06:40:00|3815.4|3652.9|3815.4|3652.9|3815.4|3652.9|3815.4|3652.9|0
1755067500000|2025-08-13 06:45:00|3812.4|3656.9|3810.4|3658.9|3812.4|3658.9|3810.4|3656.9|0
1755067800000|2025-08-13 06:50:00|3816.4|3652.9|3815.9|3650.4|3822.4|3652.9|3815.9|3624.4|0
1755068100000|2025-08-13 06:55:00|3814.4|3652.9|3784.4|3683.4|3814.4|3683.4|3784.4|3652.9|0
1755068400000|2025-08-13 07:00:00|3781.4|3683.9|3739.9|3719.9|3781.4|3726.9|3736.9|3683.9|0
1755068700000|2025-08-13 07:05:00|3739.4|3720.4|3732.9|3722.4|3739.9|3727.9|3730.9|3717.9|0
1755069000000|2025-08-13 07:10:00|3731.9|3722.9|3736.9|3726.9|3738.9|3728.4|3730.9|3720.4|0
1755069300000|2025-08-13 07:15:00|3737.9|3727.4|3738.9|3728.9|3738.9|3728.9|3735.9|3722.9|0
1755069600000|2025-08-13 07:20:00|3737.9|3728.4|3739.9|3729.4|3739.9|3729.4|3737.9|3724.9|0
1755069900000|2025-08-13 07:25:00|3740.4|3729.9|3739.9|3728.9|3741.9|3730.4|3738.9|3727.9|0
1755070200000|2025-08-13 07:30:00|3738.9|3727.9|3737.9|3728.4|3739.9|3729.9|3736.9|3727.9|0
1755070500000|2025-08-13 07:35:00|3738.9|3727.9|3738.9|3729.9|3740.9|3730.4|3737.9|3726.9|0
1755070800000|2025-08-13 07:40:00|3739.9|3730.9|3741.9|3731.9|3741.9|3731.9|3739.9|3730.9|0
1755071100000|2025-08-13 07:45:00|3740.9|3731.4|3740.4|3731.9|3741.9|3732.9|3739.9|3729.9|1
1755071400000|2025-08-13 07:50:00|3741.9|3732.9|3741.9|3731.9|3741.9|3733.9|3741.9|3731.9|0
1755071700000|2025-08-13 07:55:00|3740.9|3731.4|3738.9|3729.9|3741.9|3732.9|3737.9|3729.9|0
1755072000000|2025-08-13 08:00:00|3737.9|3730.4|3740.4|3730.9|3740.4|3731.9|3737.9|3729.9|0
1755072300000|2025-08-13 08:05:00|3739.9|3730.4|3741.9|3731.4|3741.9|3732.9|3739.9|3729.9|0
1755072600000|2025-08-13 08:10:00|3741.4|3731.9|3743.4|3733.9|3743.4|3733.9|3740.9|3731.9|0
1755072900000|2025-08-13 08:15:00|3742.9|3734.9|3741.9|3732.4|3742.9|3734.9|3741.4|3731.9|0
1755073200000|2025-08-13 08:20:00|3741.4|3731.9|3743.4|3733.4|3743.4|3733.9|3740.9|3729.9|0
1755073500000|2025-08-13 08:25:00||3733.9||3733.4||3734.9||3733.4|0
1755073800000|2025-08-13 08:30:00|3742.9|3733.9|3743.4|3733.4|3743.4|3733.9|3742.4|3732.4|0
1755074100000|2025-08-13 08:35:00|3742.9|3733.9|3740.4|3731.4|3742.9|3734.4|3740.4|3731.4|0
1755074400000|2025-08-13 08:40:00|3739.9|3730.9|3739.4|3729.9|3739.9|3730.9|3739.4|3729.9|0
1755074700000|2025-08-13 08:45:00|3738.4|3730.4|3738.4|3730.4|3738.4|3730.4|3737.4|3729.9|0
1755075000000|2025-08-13 08:50:00|3739.4|3730.9|3744.9|3733.4|3744.9|3733.4|3739.4|3730.9|0
1755075300000|2025-08-13 08:55:00|3743.9|3733.9|3745.9|3736.4|3748.9|3736.4|3743.9|3733.9|0
1755075600000|2025-08-13 09:00:00|3744.9|3737.4|3745.9|3737.4|3745.9|3737.4|3744.9|3737.4|0
1755075900000|2025-08-13 09:05:00|3744.9|3736.9|3743.9|3734.9|3744.9|3736.9|3743.9|3734.9|0
1755076200000|2025-08-13 09:10:00|3742.9|3734.4|3739.4|3730.4|3742.9|3734.4|3739.4|3730.4|0
1755076500000|2025-08-13 09:15:00|3738.9|3729.9|3736.4|3729.9|3739.4|3730.4|3736.4|3729.9|0
1755076800000|2025-08-13 09:20:00|3735.9||3737.4||3737.4||3735.9||0
1755077100000|2025-08-13 09:25:00|3736.4||3736.4||3736.4||3736.4||0
1755077400000|2025-08-13 09:30:00|3737.4|3730.4|3738.4|3730.9|3738.4|3730.9|3737.4|3729.9|0
1755077700000|2025-08-13 09:35:00|3739.4|3730.4|3738.4|3729.9|3739.4|3730.4|3738.4|3729.9|0
1755078000000|2025-08-13 09:40:00||3729.4||3730.9||3730.9||3728.9|0
1755078300000|2025-08-13 09:45:00|3739.4|3731.9|3739.9|3730.4|3740.9|3732.9|3739.4|3728.9|0
1755078600000|2025-08-13 09:50:00|3740.9|3729.9|3739.9|3730.4|3741.9|3730.9|3739.9|3728.9|0
1755078900000|2025-08-13 09:55:00|3738.9|3729.4|3738.9|3729.4|3738.9|3729.4|3738.9|3729.4|0
1755079200000|2025-08-13 10:00:00|3737.9|3728.9|3737.9|3729.4|3737.9|3729.9|3737.9|3728.4|0
1755079800000|2025-08-13 10:10:00|3736.9|3728.4|3736.9|3727.9|3736.9|3728.4|3736.9|3727.9|0
1755080100000|2025-08-13 10:15:00|3737.9|3728.9|3737.9|3729.9|3737.9|3729.9|3737.9|3728.9|0
1755080400000|2025-08-13 10:20:00|3738.9|3730.9|3738.9|3730.9|3738.9|3730.9|3738.9|3730.9|0
1755080700000|2025-08-13 10:25:00|3737.9|3730.4|3736.4|3727.9|3737.9|3730.4|3736.4|3727.9|0
1755081000000|2025-08-13 10:30:00|3735.4|3727.4|3736.4|3726.9|3736.4|3727.4|3735.4|3726.9|0
1755081300000|2025-08-13 10:35:00|3735.9|3726.4|3734.4|3725.9|3736.4|3726.4|3734.4|3725.9|0
1755081600000|2025-08-13 10:40:00|3733.4|3725.4|3732.4|3723.9|3733.4|3725.4|3732.4|3723.9|0
1755081900000|2025-08-13 10:45:00||3723.4||3724.4||3724.4||3723.4|0
1755082200000|2025-08-13 10:50:00|3733.4|3724.9|3733.4|3725.4|3733.4|3725.4|3733.4|3724.9|0
1755082500000|2025-08-13 10:55:00|3734.4||3734.4||3734.4||3734.4||0
1755082800000|2025-08-13 11:00:00|3738.9|3724.9|3732.9|3723.9|3739.9|3725.9|3732.9|3667.9|0
1755083100000|2025-08-13 11:05:00|3733.9|3724.9|3733.9|3724.9|3733.9|3724.9|3733.9|3724.4|0
1755083700000|2025-08-13 11:15:00|3732.9|3724.4|3732.4|3723.9|3732.9|3724.4|3732.4|3723.9|0
1755084000000|2025-08-13 11:20:00|3731.9|3723.4|3731.4|3723.9|3731.9|3723.9|3731.4|3722.9|0
1755084300000|2025-08-13 11:25:00|3732.4|3724.9|3731.4|3721.9|3733.9|3724.9|3731.4|3721.9|0
1755084600000|2025-08-13 11:30:00|3732.4|3722.9|3732.4|3723.9|3732.4|3723.9|3732.4|3722.4|0
1755084900000|2025-08-13 11:35:00|3731.9|3723.4|3731.4|3723.4|3731.9|3723.4|3731.4|3723.4|0
1755085200000|2025-08-13 11:40:00|3732.4|3722.4|3731.4|3722.4|3732.4|3722.4|3731.4|3722.4|0
1755085500000|2025-08-13 11:45:00|3730.4|3721.9|3729.4|3721.4|3730.4|3721.9|3729.4|3721.4|0
1755085800000|2025-08-13 11:50:00|3728.9|3720.9|3726.4|3716.9|3728.9|3720.9|3726.4|3716.9|0
1755086100000|2025-08-13 11:55:00|3727.4|3717.9|3726.4|3717.9|3727.4|3718.9|3726.4|3717.9|0
1755086400000|2025-08-13 12:00:00|3725.9|3717.4|3725.4|3716.4|3725.9|3717.4|3725.4|3715.9|0
1755086700000|2025-08-13 12:05:00|3726.4|3716.9|3727.4|3719.4|3727.4|3719.4|3726.4|3716.9|0
1755087000000|2025-08-13 12:10:00|3728.4|3719.9|3728.4|3720.4|3728.4|3720.4|3728.4|3719.9|0
1755087300000|2025-08-13 12:15:00|3729.4||3731.9||3731.9||3729.4||0
1755087600000|2025-08-13 12:20:00|3730.9|3719.4|3727.9|3719.4|3731.9|3719.9|3727.9|3718.9|0
1755087900000|2025-08-13 12:25:00|3725.9|3718.9|3725.9|3718.4|3725.9|3718.9|3725.9|3717.9|0
1755088200000|2025-08-13 12:30:00||3717.9||3720.4||3720.4||3715.9|0
1755088500000|2025-08-13 12:35:00||3721.4||3719.9||3721.9||3719.9|0
1755088800000|2025-08-13 12:40:00||3719.4||3720.9||3720.9||3718.9|0
1755089100000|2025-08-13 12:45:00||3720.4||3719.9||3720.4||3716.9|0
1755089400000|2025-08-13 12:50:00||3718.4||3718.4||3718.4||3716.9|0
1755089700000|2025-08-13 12:55:00||3717.9||3717.9||3717.9||3717.9|0
1755090000000|2025-08-13 13:00:00||3718.9||3717.9||3718.9||3716.9|0
1755090300000|2025-08-13 13:05:00||3718.4||3718.4||3719.4||3716.9|0
1755090600000|2025-08-13 13:10:00|3725.4|3717.4|3724.4|3714.9|3725.4|3717.4|3724.4|3713.9|0
1755090900000|2025-08-13 13:15:00|3725.4|3713.9|3725.4|3716.4|3725.4|3716.4|3725.4|3713.9|0
1755091200000|2025-08-13 13:20:00||3715.9||3716.4||3716.4||3714.9|0
1755091500000|2025-08-13 13:25:00||3715.4||3715.4||3716.4||3714.9|0
1755091800000|2025-08-13 13:30:00|3724.9|3714.4|3724.4|3714.4|3725.4|3715.9|3723.4|3713.4|0
1755092100000|2025-08-13 13:35:00|3723.9|3713.4|3725.9|3717.4|3725.9|3717.4|3723.9|3712.9|0
1755092400000|2025-08-13 13:40:00|3725.4|3716.9|3725.9|3718.4|3725.9|3718.4|3725.4|3716.4|0
1755092700000|2025-08-13 13:45:00|3725.4|3717.9|3724.4|3713.9|3725.4|3717.9|3724.4|3713.9|0
1755093000000|2025-08-13 13:50:00|3725.4|3714.4|3725.9|3717.9|3725.9|3718.4|3725.4|3714.4|0
1755093300000|2025-08-13 13:55:00|3725.4|3717.4|3725.9|3717.9|3725.9|3717.9|3725.4|3715.4|0
1755093600000|2025-08-13 14:00:00|3725.4|3717.4|3725.9|3718.4|3725.9|3718.4|3725.4|3716.4|0
1755093900000|2025-08-13 14:05:00||3718.9||3719.9||3721.4||3718.9|0
1755094200000|2025-08-13 14:10:00|3730.9|3720.4|3730.9|3721.9|3730.9|3722.9|3730.9|3720.4|2
1755094500000|2025-08-13 14:15:00|3732.4|3723.9|3730.4|3721.9|3732.4|3724.4|3730.4|3721.9|0
1755094800000|2025-08-13 14:20:00|3729.9|3722.9|3729.4|3720.9|3730.4|3722.9|3729.4|3720.9|0
1755095100000|2025-08-13 14:25:00|3728.4|3719.9|3727.4|3717.9|3728.4|3720.9|3727.4|3716.4|0
1755095400000|2025-08-13 14:30:00||3718.4||3717.9||3720.4||3716.4|1
1755095700000|2025-08-13 14:35:00|3728.4|3718.4|3729.4|3719.9|3729.4|3721.9|3728.4|3717.9|0
1755096000000|2025-08-13 14:40:00|3730.4|3719.4|3730.4|3722.4|3730.4|3722.4|3730.4|3718.9|0
1755096300000|2025-08-13 14:45:00|3729.9|3721.9|3729.4|3720.9|3729.9|3721.9|3728.4|3719.9|0
1755096600000|2025-08-13 14:50:00|3728.4|3720.4|3725.4|3716.9|3728.4|3720.4|3725.4|3716.9|0
1755096900000|2025-08-13 14:55:00|3726.4|3717.9|3726.4|3717.4|3726.4|3718.9|3726.4|3716.9|1
1755097200000|2025-08-13 15:00:00|3727.4|3717.9|3726.4|3717.9|3727.4|3718.9|3726.4|3717.4|0
1755097500000|2025-08-13 15:05:00|3727.4|3717.4|3727.4|3717.4|3728.4|3719.4|3727.4|3716.9|0
1755097800000|2025-08-13 15:10:00|3726.9|3717.9|3726.4|3718.4|3727.4|3718.4|3726.4|3717.4|1
1755098100000|2025-08-13 15:15:00|3725.9|3717.4|3725.4|3715.9|3725.9|3718.4|3725.4|3714.9|1
1755098400000|2025-08-13 15:20:00|3726.4|3715.4|3726.4|3716.9|3726.4|3717.9|3726.4|3714.9|0
1755098700000|2025-08-13 15:25:00|3727.4|3717.9|3727.4|3717.9|3727.4|3718.9|3727.4|3716.9|0
1755099000000|2025-08-13 15:30:00|3730.9|3716.9|3733.9|3712.9|3736.4|3716.9|3730.9|3660.9|0
1755099300000|2025-08-13 15:35:00|3734.9|3713.9|3735.9|3710.9|3735.9|3714.9|3733.9|3660.9|0
1755099600000|2025-08-13 15:40:00||3711.9||3709.4||3714.9||3708.9|0
1755099900000|2025-08-13 15:45:00||3709.9||3667.9||3714.9||3667.9|0
1755100200000|2025-08-13 15:50:00|3735.4|3660.4|3735.9|3705.4|3735.9|3713.9|3734.9|3660.4|0
1755100500000|2025-08-13 15:55:00|3735.4|3705.9|3734.9|3704.9|3735.9|3710.9|3734.9|3704.4|0
1755100800000|2025-08-13 16:00:00|3735.9|3705.4|3735.9|3664.9|3735.9|3711.9|3734.9|3664.9|0
1755101400000|2025-08-13 16:10:00||3666.9||3666.9||3666.9||3666.9|0
1755104100000|2025-08-13 16:55:00||3668.9||3668.9||3668.9||3668.9|0
1755104400000|2025-08-13 17:00:00|3736.4||3736.4||3736.4||3736.4||0
1755105000000|2025-08-13 17:10:00|3735.9|3666.9|3735.9|3666.9|3735.9|3666.9|3735.9|3666.9|0
1755105600000|2025-08-13 17:20:00|3736.4|3668.9|3736.4|3668.9|3736.4|3668.9|3736.4|3668.9|0
1755106200000|2025-08-13 17:30:00|3735.9|3666.9|3735.9|3666.9|3735.9|3666.9|3735.9|3666.9|0
1755106800000|2025-08-13 17:40:00||3664.9||3664.9||3664.9||3664.9|0
1755107400000|2025-08-13 17:50:00||3666.9||3666.9||3666.9||3666.9|0
1755108000000|2025-08-13 18:00:00|3736.4|3668.9|3736.4|3668.9|3736.4|3668.9|3736.4|3668.9|0
1755112800000|2025-08-13 19:20:00||3670.9||3670.9||3670.9||3670.9|0
1755114600000|2025-08-13 19:50:00||3672.9||3672.9||3672.9||3672.9|0
1755151200000|2025-08-14 06:00:00|3747.6|3687.1|3776.1|3662.6|3776.1|3687.1|3747.6|3660.6|0
1755154200000|2025-08-14 06:50:00|3806.6|3642.1|3806.6|3642.1|3806.6|3642.1|3806.6|3642.1|0
1755154500000|2025-08-14 06:55:00|3794.6|3654.6|3777.6|3687.1|3794.6|3687.1|3777.6|3654.6|0
1755154800000|2025-08-14 07:00:00|3776.6|3687.6|3735.1|3720.1|3776.6|3720.1|3735.1|3687.6|0
1755155100000|2025-08-14 07:05:00|3735.6|3719.6|3735.6|3721.6|3737.1|3725.6|3732.6|3719.6|0
1755155400000|2025-08-14 07:10:00|3735.1|3722.1|3731.6|3721.1|3793.6|3725.6|3731.6|3665.6|0
1755155700000|2025-08-14 07:15:00|3732.1|3721.6|3733.6|3723.1|3734.1|3724.1|3729.6|3717.6|0
1755156000000|2025-08-14 07:20:00|3734.1|3724.1|3733.6|3724.1|3734.1|3724.6|3732.6|3723.1|0
1755156300000|2025-08-14 07:25:00|3734.1|3723.6|3735.6|3726.1|3735.6|3726.6|3733.6|3723.6|0
1755156600000|2025-08-14 07:30:00|3735.1|3725.6|3735.6|3725.1|3735.6|3725.6|3732.6|3722.6|0
1755156900000|2025-08-14 07:35:00|3735.1|3724.6|3733.1|3723.1|3735.6|3725.1|3733.1|3723.1|0
1755157200000|2025-08-14 07:40:00|3732.6|3723.6|3733.6|3723.6|3734.1|3725.1|3732.1|3721.6|0
1755157500000|2025-08-14 07:45:00|3733.1|3724.1|3732.6|3724.1|3734.1|3724.6|3732.6|3723.1|0
1755157800000|2025-08-14 07:50:00|3734.1|3724.6|3733.6|3725.1|3734.1|3725.1|3733.6|3724.6|0
1755158100000|2025-08-14 07:55:00||3725.6||3727.1||3727.1||3724.6|0
1755158400000|2025-08-14 08:00:00|3738.6|3727.6|3740.6|3728.6|3740.6|3730.1|3738.6|3726.6|0
1755158700000|2025-08-14 08:05:00|3739.6|3729.1|3738.1|3729.1|3739.6|3730.6|3738.1|3728.1|0
1755159000000|2025-08-14 08:10:00|3737.6|3728.6|3736.6|3727.1|3737.6|3729.1|3736.6|3726.1|0
1755159300000|2025-08-14 08:15:00|3738.1|3727.6|3737.6|3728.1|3738.1|3729.1|3737.6|3727.6|0
1755159600000|2025-08-14 08:20:00|3738.1|3727.6|3735.1|3724.6|3738.1|3728.6|3735.1|3724.6|0
1755159900000|2025-08-14 08:25:00|3736.1|3724.1|3734.1|3723.6|3736.1|3724.6|3733.6|3723.1|0
1755160200000|2025-08-14 08:30:00|3733.6|3723.1|3733.1|3723.1|3734.1|3724.1|3732.6|3722.6|0
1755160500000|2025-08-14 08:35:00|3732.6|3722.6|3729.6|3720.6|3732.6|3722.6|3729.6|3720.6|0
1755160800000|2025-08-14 08:40:00|3728.6|3720.1|3728.6|3718.1|3728.6|3720.1|3728.6|3718.1|0
1755161100000|2025-08-14 08:45:00|3728.1|3718.6|3729.6|3720.6|3729.6|3720.6|3727.6|3717.6|0
1755161400000|2025-08-14 08:50:00|3728.6|3720.1|3730.6|3720.1|3730.6|3720.1|3728.6|3719.1|0
1755161700000|2025-08-14 08:55:00|3729.6|3719.1|3728.1|3718.6|3729.6|3719.1|3727.6|3717.6|0
1755162000000|2025-08-14 09:00:00|3729.1|3717.6|3731.6|3722.1|3731.6|3722.1|3729.1|3717.6|0
1755162300000|2025-08-14 09:05:00|3730.6|3721.6|3730.6|3721.1|3731.6|3721.6|3730.6|3721.1|0
1755162600000|2025-08-14 09:10:00|3731.6|3721.6|3733.1|3722.6|3733.1|3722.6|3731.6|3720.6|0
1755162900000|2025-08-14 09:15:00|3734.1|3723.1|3734.1|3725.1|3734.1|3725.1|3734.1|3723.1|0
1755163200000|2025-08-14 09:20:00|3733.6|3724.6|3734.1|3723.6|3734.1|3725.6|3733.1|3723.6|0
1755163500000|2025-08-14 09:25:00|3735.1|3724.1|3736.1|3725.6|3736.1|3726.6|3735.1|3724.1|0
1755163800000|2025-08-14 09:30:00|3737.1|3726.1|3736.1|3727.6|3737.1|3728.6|3736.1|3726.1|0
1755164100000|2025-08-14 09:35:00|3737.1|3727.1|3737.1|3727.1|3737.1|3727.1|3737.1|3726.6|0
1755164400000|2025-08-14 09:40:00|3738.1|3727.6|3738.6|3729.1|3739.6|3730.1|3737.6|3727.6|0
1755164700000|2025-08-14 09:45:00|3737.6||3737.6||3737.6||3737.6||0
1755165000000|2025-08-14 09:50:00||3728.6||3728.1||3728.6||3727.6|0
1755165300000|2025-08-14 09:55:00||3727.6||3728.1||3728.6||3727.6|0
1755165600000|2025-08-14 10:00:00|3737.1|3727.6|3737.1|3727.1|3738.6|3728.1|3736.6|3727.1|0
1755165900000|2025-08-14 10:05:00|3738.1|3727.6|3739.1|3730.1|3739.1|3730.1|3738.1|3727.6|0
1755166200000|2025-08-14 10:10:00||3729.6||3729.6||3730.6||3729.6|0
1755166500000|2025-08-14 10:15:00||3730.6||3730.1||3730.6||3728.6|0
1755166800000|2025-08-14 10:20:00|3738.1|3729.6|3739.1|3730.1|3739.1|3730.6|3738.1|3729.6|0
1755167400000|2025-08-14 10:30:00|3740.1|3730.6|3739.1|3731.1|3740.1|3731.6|3739.1|3730.1|0
1755167700000|2025-08-14 10:35:00|3740.1|3732.1|3742.1|3733.6|3742.1|3733.6|3740.1|3731.6|0
1755168000000|2025-08-14 10:40:00|3743.1|3734.6|3742.1|3732.6|3743.1|3734.6|3742.1|3732.1|0
1755168300000|2025-08-14 10:45:00|3743.1|3733.6|3743.1|3733.6|3743.1|3733.6|3743.1|3733.6|0
1755168600000|2025-08-14 10:50:00|3742.1|3733.1|3743.1|3734.6|3743.1|3734.6|3742.1|3732.6|0
1755168900000|2025-08-14 10:55:00|3744.1|3734.1|3745.1|3735.1|3745.1|3735.1|3744.1|3734.1|0
1755169200000|2025-08-14 11:00:00|3745.6|3735.6|3745.6|3735.1|3747.6|3737.1|3745.6|3733.6|0
1755169500000|2025-08-14 11:05:00|3746.1|3735.6|3746.6|3737.1|3747.6|3738.1|3745.6|3735.6|0
1755169800000|2025-08-14 11:10:00|3747.6|3737.6|3750.6|3739.6|3750.6|3741.1|3747.6|3737.6|0
1755170100000|2025-08-14 11:15:00|3752.1|3740.1|3751.1|3741.1|3752.1|3742.1|3751.1|3740.1|0
1755170400000|2025-08-14 11:20:00|3752.1|3742.1|3750.1|3741.6|3752.1|3743.1|3750.1|3741.6|0
1755170700000|2025-08-14 11:25:00|3749.1|3740.1|3751.1|3741.1|3751.1|3742.6|3749.1|3738.6|0
1755171000000|2025-08-14 11:30:00|3752.1|3741.6|3752.1|3742.6|3752.1|3743.1|3752.1|3740.6|0
1755171300000|2025-08-14 11:35:00|3751.6|3742.1|3752.1|3743.1|3752.1|3743.1|3751.6|3741.6|0
1755171600000|2025-08-14 11:40:00|3751.1|3742.1|3751.1|3741.6|3751.1|3742.6|3751.1|3741.1|0
1755171900000|2025-08-14 11:45:00|3750.6|3742.1|3750.1|3741.1|3750.6|3742.6|3750.1|3740.6|0
1755172200000|2025-08-14 11:50:00|3749.6|3740.1|3751.1|3741.6|3751.1|3741.6|3748.1|3738.6|0
1755172500000|2025-08-14 11:55:00|3750.1|3742.6|3751.1|3742.1|3752.1|3743.1|3750.1|3742.1|0
1755172800000|2025-08-14 12:00:00|3750.6|3741.6|3748.1|3738.1|3750.6|3741.6|3747.6|3738.1|0
1755173100000|2025-08-14 12:05:00|3747.6|3739.1|3748.1|3739.1|3748.1|3739.6|3747.1|3737.6|0
1755173400000|2025-08-14 12:10:00|3747.1|3738.1|3747.1|3738.1|3747.1|3738.6|3747.1|3737.6|0
1755173700000|2025-08-14 12:15:00|3748.1|3737.6|3748.1|3740.1|3748.1|3740.1|3748.1|3737.1|0
1755174000000|2025-08-14 12:20:00|3747.1|3739.6|3747.1|3738.6|3747.1|3739.6|3747.1|3738.6|0
1755174300000|2025-08-14 12:25:00|3746.6|3738.1|3746.1|3732.6|3747.1|3738.1|3745.1|3732.6|0
1755174600000|2025-08-14 12:30:00|3744.6|3731.1|3741.6|3731.6|3744.6|3731.6|3740.6|3727.1|0
1755174900000|2025-08-14 12:35:00|3740.6|3730.6|3738.6|3728.1|3740.6|3730.6|3738.6|3728.1|0
1755175200000|2025-08-14 12:40:00|3739.6|3728.6|3741.6|3731.6|3741.6|3732.1|3739.6|3728.6|0
1755175500000|2025-08-14 12:45:00||3731.1||3731.1||3731.1||3731.1|0
1755175800000|2025-08-14 12:50:00|3743.1|3731.6|3742.1|3732.1|3743.1|3733.1|3742.1|3731.1|0
1755176100000|2025-08-14 12:55:00|3741.6|3731.6|3740.1|3731.1|3741.6|3731.6|3740.1|3731.1|0
1755176400000|2025-08-14 13:00:00|3739.6|3730.6|3740.1|3731.1|3740.1|3731.6|3739.1|3730.1|3
1755176700000|2025-08-14 13:05:00|3741.1|3731.6|3742.1|3733.6|3742.1|3733.6|3741.1|3731.6|0
1755177000000|2025-08-14 13:10:00|3741.6|3733.1|3743.1|3733.1|3743.1|3733.1|3741.6|3731.6|0
1755177300000|2025-08-14 13:15:00|3742.6|3733.6|3741.1|3732.1|3742.6|3734.1|3741.1|3731.1|0
1755177600000|2025-08-14 13:20:00|3740.1|3731.6|3740.1|3730.6|3740.1|3731.6|3739.6|3730.1|0
1755177900000|2025-08-14 13:25:00|3741.1|3731.6|3740.1|3731.1|3741.1|3732.1|3740.1|3730.6|0
1755178200000|2025-08-14 13:30:00|3739.6|3730.6|3744.6|3735.1|3744.6|3735.6|3738.1|3728.6|0
1755178500000|2025-08-14 13:35:00|3746.1|3735.6|3743.1|3734.1|3747.1|3737.1|3743.1|3733.1|1
1755178800000|2025-08-14 13:40:00|3742.6|3733.6|3745.1|3736.1|3745.1|3736.6|3742.1|3732.1|0
1755179100000|2025-08-14 13:45:00|3746.1|3736.6|3744.1|3734.6|3746.1|3737.1|3743.1|3733.6|0
1755179400000|2025-08-14 13:50:00|3743.1|3734.1|3743.1|3734.1|3744.1|3735.1|3743.1|3733.1|0
1755179700000|2025-08-14 13:55:00|3742.1|3733.6|3743.1|3734.1|3743.1|3734.6|3742.1|3732.6|0
1755180000000|2025-08-14 14:00:00|3744.1|3734.6|3745.1|3734.6|3745.1|3736.6|3744.1|3733.6|0
1755180300000|2025-08-14 14:05:00|3746.1|3735.1|3746.1|3737.1|3747.1|3739.1|3746.1|3734.6|0
1755180600000|2025-08-14 14:10:00|3745.6|3736.6|3742.1|3732.1|3745.6|3737.6|3742.1|3732.1|0
1755180900000|2025-08-14 14:15:00|3741.6|3731.6|3742.1|3732.1|3742.1|3733.6|3741.1|3731.6|0
1755181200000|2025-08-14 14:20:00|3741.1|3732.6|3741.1|3732.1|3741.1|3733.1|3741.1|3730.6|0
1755181500000|2025-08-14 14:25:00|3742.1|3731.6|3741.1|3731.1|3742.1|3733.6|3741.1|3731.1|0
1755181800000|2025-08-14 14:30:00|3742.1|3730.6|3742.1|3733.1|3742.1|3733.1|3742.1|3730.6|0
1755182100000|2025-08-14 14:35:00|3741.6|3732.6|3741.1|3731.6|3741.6|3733.1|3741.1|3731.1|0
1755182400000|2025-08-14 14:40:00|3742.1|3731.1|3742.1|3732.6|3742.1|3733.1|3742.1|3731.1|0
1755182700000|2025-08-14 14:45:00|3743.1|3732.1|3744.1|3734.6|3745.1|3736.6|3743.1|3731.6|0
1755183000000|2025-08-14 14:50:00|3743.1|3734.1|3742.1|3732.1|3743.1|3734.1|3742.1|3732.1|0
1755183300000|2025-08-14 14:55:00|3741.1|3731.6|3740.1|3730.6|3741.1|3732.6|3740.1|3730.6|0
1755183600000|2025-08-14 15:00:00|3741.1|3731.1|3742.1|3733.1|3742.1|3733.6|3741.1|3730.1|0
1755183900000|2025-08-14 15:05:00|3743.1|3734.1|3742.1|3732.1|3743.1|3734.6|3742.1|3732.1|0
1755184200000|2025-08-14 15:10:00||3732.6||3733.1||3733.1||3732.6|0
1755184500000|2025-08-14 15:15:00|3741.6|3733.6|3742.1|3733.1|3742.1|3733.6|3741.1|3733.1|0
1755184800000|2025-08-14 15:20:00||3733.6||3734.1||3734.6||3733.1|0
1755185100000|2025-08-14 15:25:00|3741.1|3730.1|3741.1|3731.1|3741.1|3732.1|3739.1|3729.1|2
1755185400000|2025-08-14 15:30:00|3742.6|3730.6|3753.6|3727.1|3802.6|3731.6|3742.6|3672.6|0
1755185700000|2025-08-14 15:35:00|3753.1|3721.1|3752.6|3722.1|3802.6|3729.1|3748.1|3674.1|0
1755186000000|2025-08-14 15:40:00||3722.6||3723.1||3728.6||3721.1|0
1755186300000|2025-08-14 15:45:00||3723.6||3725.1||3730.6||3722.6|0
1755186600000|2025-08-14 15:50:00|3799.1|3684.1|3755.6|3723.6|3804.1|3730.6|3751.6|3677.1|0
1755186900000|2025-08-14 15:55:00|3754.6|3724.1|3799.1|3684.1|3799.1|3730.6|3751.6|3684.1|0
1755187200000|2025-08-14 16:00:00|3804.1|3677.1|3799.1|3684.1|3804.1|3730.6|3749.6|3677.1|0
1755187500000|2025-08-14 16:05:00|3797.1|3682.1|3797.1|3682.1|3797.1|3682.1|3797.1|3682.1|0
1755187800000|2025-08-14 16:10:00|3795.1|3680.1|3795.1|3680.1|3795.1|3680.1|3795.1|3680.1|0
1755188100000|2025-08-14 16:15:00|3797.1|3682.1|3797.1|3682.1|3797.1|3682.1|3797.1|3682.1|0
1755189600000|2025-08-14 16:40:00|3799.1|3684.1|3799.1|3684.1|3799.1|3684.1|3799.1|3684.1|0
1755190200000|2025-08-14 16:50:00|3801.1|3686.1|3801.1|3686.1|3801.1|3686.1|3801.1|3686.1|0
1755192300000|2025-08-14 17:25:00|3803.1|3688.1|3803.1|3688.1|3803.1|3688.1|3803.1|3688.1|0
1755192600000|2025-08-14 17:30:00|3805.1|3690.1|3805.1|3690.1|3805.1|3690.1|3805.1|3690.1|0
1755192900000|2025-08-14 17:35:00|3803.1|3688.1|3803.1|3688.1|3803.1|3688.1|3803.1|3688.1|0
1755193800000|2025-08-14 17:50:00|3801.1|3686.1|3801.1|3686.1|3801.1|3686.1|3801.1|3686.1|0
1755195000000|2025-08-14 18:10:00|3799.1|3684.1|3799.1|3684.1|3799.1|3684.1|3799.1|3684.1|0
1755196800000|2025-08-14 18:40:00|3801.1|3686.1|3801.1|3686.1|3801.1|3686.1|3801.1|3686.1|0
1755198900000|2025-08-14 19:15:00|3803.1|3688.1|3803.1|3688.1|3803.1|3688.1|3803.1|3688.1|0
1755199800000|2025-08-14 19:30:00|3801.1|3686.1|3801.1|3686.1|3801.1|3686.1|3801.1|3686.1|0
1755200100000|2025-08-14 19:35:00|3803.1|3688.1|3803.1|3688.1|3803.1|3688.1|3803.1|3688.1|0
1755151200000|2025-08-14 06:00:00|3747.6|3687.1|3776.1|3662.6|3776.1|3687.1|3747.6|3660.6|0
1755154200000|2025-08-14 06:50:00|3806.6|3642.1|3806.6|3642.1|3806.6|3642.1|3806.6|3642.1|0
1755154500000|2025-08-14 06:55:00|3794.6|3654.6|3777.6|3687.1|3794.6|3687.1|3777.6|3654.6|0
1755154800000|2025-08-14 07:00:00|3776.6|3687.6|3735.1|3720.1|3776.6|3720.1|3735.1|3687.6|0
1755155100000|2025-08-14 07:05:00|3735.6|3719.6|3735.6|3721.6|3737.1|3725.6|3732.6|3719.6|0
1755155400000|2025-08-14 07:10:00|3735.1|3722.1|3731.6|3721.1|3793.6|3725.6|3731.6|3665.6|0
1755155700000|2025-08-14 07:15:00|3732.1|3721.6|3733.6|3723.1|3734.1|3724.1|3729.6|3717.6|0
1755156000000|2025-08-14 07:20:00|3734.1|3724.1|3733.6|3724.1|3734.1|3724.6|3732.6|3723.1|0
1755156300000|2025-08-14 07:25:00|3734.1|3723.6|3735.6|3726.1|3735.6|3726.6|3733.6|3723.6|0
1755156600000|2025-08-14 07:30:00|3735.1|3725.6|3735.6|3725.1|3735.6|3725.6|3732.6|3722.6|0
1755156900000|2025-08-14 07:35:00|3735.1|3724.6|3733.1|3723.1|3735.6|3725.1|3733.1|3723.1|0
1755157200000|2025-08-14 07:40:00|3732.6|3723.6|3733.6|3723.6|3734.1|3725.1|3732.1|3721.6|0
1755157500000|2025-08-14 07:45:00|3733.1|3724.1|3732.6|3724.1|3734.1|3724.6|3732.6|3723.1|0
1755157800000|2025-08-14 07:50:00|3734.1|3724.6|3733.6|3725.1|3734.1|3725.1|3733.6|3724.6|0
1755158100000|2025-08-14 07:55:00||3725.6||3727.1||3727.1||3724.6|0
1755158400000|2025-08-14 08:00:00|3738.6|3727.6|3740.6|3728.6|3740.6|3730.1|3738.6|3726.6|0
1755158700000|2025-08-14 08:05:00|3739.6|3729.1|3738.1|3729.1|3739.6|3730.6|3738.1|3728.1|0
1755159000000|2025-08-14 08:10:00|3737.6|3728.6|3736.6|3727.1|3737.6|3729.1|3736.6|3726.1|0
1755159300000|2025-08-14 08:15:00|3738.1|3727.6|3737.6|3728.1|3738.1|3729.1|3737.6|3727.6|0
1755159600000|2025-08-14 08:20:00|3738.1|3727.6|3735.1|3724.6|3738.1|3728.6|3735.1|3724.6|0
1755159900000|2025-08-14 08:25:00|3736.1|3724.1|3734.1|3723.6|3736.1|3724.6|3733.6|3723.1|0
1755160200000|2025-08-14 08:30:00|3733.6|3723.1|3733.1|3723.1|3734.1|3724.1|3732.6|3722.6|0
1755160500000|2025-08-14 08:35:00|3732.6|3722.6|3729.6|3720.6|3732.6|3722.6|3729.6|3720.6|0
1755160800000|2025-08-14 08:40:00|3728.6|3720.1|3728.6|3718.1|3728.6|3720.1|3728.6|3718.1|0
1755161100000|2025-08-14 08:45:00|3728.1|3718.6|3729.6|3720.6|3729.6|3720.6|3727.6|3717.6|0
1755161400000|2025-08-14 08:50:00|3728.6|3720.1|3730.6|3720.1|3730.6|3720.1|3728.6|3719.1|0
1755161700000|2025-08-14 08:55:00|3729.6|3719.1|3728.1|3718.6|3729.6|3719.1|3727.6|3717.6|0
1755162000000|2025-08-14 09:00:00|3729.1|3717.6|3731.6|3722.1|3731.6|3722.1|3729.1|3717.6|0
1755162300000|2025-08-14 09:05:00|3730.6|3721.6|3730.6|3721.1|3731.6|3721.6|3730.6|3721.1|0
1755162600000|2025-08-14 09:10:00|3731.6|3721.6|3733.1|3722.6|3733.1|3722.6|3731.6|3720.6|0
1755162900000|2025-08-14 09:15:00|3734.1|3723.1|3734.1|3725.1|3734.1|3725.1|3734.1|3723.1|0
1755163200000|2025-08-14 09:20:00|3733.6|3724.6|3734.1|3723.6|3734.1|3725.6|3733.1|3723.6|0
1755163500000|2025-08-14 09:25:00|3735.1|3724.1|3736.1|3725.6|3736.1|3726.6|3735.1|3724.1|0
1755163800000|2025-08-14 09:30:00|3737.1|3726.1|3736.1|3727.6|3737.1|3728.6|3736.1|3726.1|0
1755164100000|2025-08-14 09:35:00|3737.1|3727.1|3737.1|3727.1|3737.1|3727.1|3737.1|3726.6|0
1755164400000|2025-08-14 09:40:00|3738.1|3727.6|3738.6|3729.1|3739.6|3730.1|3737.6|3727.6|0
1755164700000|2025-08-14 09:45:00|3737.6||3737.6||3737.6||3737.6||0
1755165000000|2025-08-14 09:50:00||3728.6||3728.1||3728.6||3727.6|0
1755165300000|2025-08-14 09:55:00||3727.6||3728.1||3728.6||3727.6|0
1755165600000|2025-08-14 10:00:00|3737.1|3727.6|3737.1|3727.1|3738.6|3728.1|3736.6|3727.1|0
1755165900000|2025-08-14 10:05:00|3738.1|3727.6|3739.1|3730.1|3739.1|3730.1|3738.1|3727.6|0
1755166200000|2025-08-14 10:10:00||3729.6||3729.6||3730.6||3729.6|0
1755166500000|2025-08-14 10:15:00||3730.6||3730.1||3730.6||3728.6|0
1755166800000|2025-08-14 10:20:00|3738.1|3729.6|3739.1|3730.1|3739.1|3730.6|3738.1|3729.6|0
1755167400000|2025-08-14 10:30:00|3740.1|3730.6|3739.1|3731.1|3740.1|3731.6|3739.1|3730.1|0
1755167700000|2025-08-14 10:35:00|3740.1|3732.1|3742.1|3733.6|3742.1|3733.6|3740.1|3731.6|0
1755168000000|2025-08-14 10:40:00|3743.1|3734.6|3742.1|3732.6|3743.1|3734.6|3742.1|3732.1|0
1755168300000|2025-08-14 10:45:00|3743.1|3733.6|3743.1|3733.6|3743.1|3733.6|3743.1|3733.6|0
1755168600000|2025-08-14 10:50:00|3742.1|3733.1|3743.1|3734.6|3743.1|3734.6|3742.1|3732.6|0
1755168900000|2025-08-14 10:55:00|3744.1|3734.1|3745.1|3735.1|3745.1|3735.1|3744.1|3734.1|0
1755169200000|2025-08-14 11:00:00|3745.6|3735.6|3745.6|3735.1|3747.6|3737.1|3745.6|3733.6|0
1755169500000|2025-08-14 11:05:00|3746.1|3735.6|3746.6|3737.1|3747.6|3738.1|3745.6|3735.6|0
1755169800000|2025-08-14 11:10:00|3747.6|3737.6|3750.6|3739.6|3750.6|3741.1|3747.6|3737.6|0
1755170100000|2025-08-14 11:15:00|3752.1|3740.1|3751.1|3741.1|3752.1|3742.1|3751.1|3740.1|0
1755170400000|2025-08-14 11:20:00|3752.1|3742.1|3750.1|3741.6|3752.1|3743.1|3750.1|3741.6|0
1755170700000|2025-08-14 11:25:00|3749.1|3740.1|3751.1|3741.1|3751.1|3742.6|3749.1|3738.6|0
1755171000000|2025-08-14 11:30:00|3752.1|3741.6|3752.1|3742.6|3752.1|3743.1|3752.1|3740.6|0
1755171300000|2025-08-14 11:35:00|3751.6|3742.1|3752.1|3743.1|3752.1|3743.1|3751.6|3741.6|0
1755171600000|2025-08-14 11:40:00|3751.1|3742.1|3751.1|3741.6|3751.1|3742.6|3751.1|3741.1|0
1755171900000|2025-08-14 11:45:00|3750.6|3742.1|3750.1|3741.1|3750.6|3742.6|3750.1|3740.6|0
1755172200000|2025-08-14 11:50:00|3749.6|3740.1|3751.1|3741.6|3751.1|3741.6|3748.1|3738.6|0
1755172500000|2025-08-14 11:55:00|3750.1|3742.6|3751.1|3742.1|3752.1|3743.1|3750.1|3742.1|0
1755172800000|2025-08-14 12:00:00|3750.6|3741.6|3748.1|3738.1|3750.6|3741.6|3747.6|3738.1|0
1755173100000|2025-08-14 12:05:00|3747.6|3739.1|3748.1|3739.1|3748.1|3739.6|3747.1|3737.6|0
1755173400000|2025-08-14 12:10:00|3747.1|3738.1|3747.1|3738.1|3747.1|3738.6|3747.1|3737.6|0
1755173700000|2025-08-14 12:15:00|3748.1|3737.6|3748.1|3740.1|3748.1|3740.1|3748.1|3737.1|0
1755174000000|2025-08-14 12:20:00|3747.1|3739.6|3747.1|3738.6|3747.1|3739.6|3747.1|3738.6|0
1755174300000|2025-08-14 12:25:00|3746.6|3738.1|3746.1|3732.6|3747.1|3738.1|3745.1|3732.6|0
1755174600000|2025-08-14 12:30:00|3744.6|3731.1|3741.6|3731.6|3744.6|3731.6|3740.6|3727.1|0
1755174900000|2025-08-14 12:35:00|3740.6|3730.6|3738.6|3728.1|3740.6|3730.6|3738.6|3728.1|0
1755175200000|2025-08-14 12:40:00|3739.6|3728.6|3741.6|3731.6|3741.6|3732.1|3739.6|3728.6|0
1755175500000|2025-08-14 12:45:00||3731.1||3731.1||3731.1||3731.1|0
1755175800000|2025-08-14 12:50:00|3743.1|3731.6|3742.1|3732.1|3743.1|3733.1|3742.1|3731.1|0
1755176100000|2025-08-14 12:55:00|3741.6|3731.6|3740.1|3731.1|3741.6|3731.6|3740.1|3731.1|0
1755176400000|2025-08-14 13:00:00|3739.6|3730.6|3740.1|3731.1|3740.1|3731.6|3739.1|3730.1|3
1755176700000|2025-08-14 13:05:00|3741.1|3731.6|3742.1|3733.6|3742.1|3733.6|3741.1|3731.6|0
1755177000000|2025-08-14 13:10:00|3741.6|3733.1|3743.1|3733.1|3743.1|3733.1|3741.6|3731.6|0
1755177300000|2025-08-14 13:15:00|3742.6|3733.6|3741.1|3732.1|3742.6|3734.1|3741.1|3731.1|0
1755177600000|2025-08-14 13:20:00|3740.1|3731.6|3740.1|3730.6|3740.1|3731.6|3739.6|3730.1|0
1755177900000|2025-08-14 13:25:00|3741.1|3731.6|3740.1|3731.1|3741.1|3732.1|3740.1|3730.6|0
1755178200000|2025-08-14 13:30:00|3739.6|3730.6|3744.6|3735.1|3744.6|3735.6|3738.1|3728.6|0
1755178500000|2025-08-14 13:35:00|3746.1|3735.6|3743.1|3734.1|3747.1|3737.1|3743.1|3733.1|1
1755178800000|2025-08-14 13:40:00|3742.6|3733.6|3745.1|3736.1|3745.1|3736.6|3742.1|3732.1|0
1755179100000|2025-08-14 13:45:00|3746.1|3736.6|3744.1|3734.6|3746.1|3737.1|3743.1|3733.6|0
1755179400000|2025-08-14 13:50:00|3743.1|3734.1|3743.1|3734.1|3744.1|3735.1|3743.1|3733.1|0
1755179700000|2025-08-14 13:55:00|3742.1|3733.6|3743.1|3734.1|3743.1|3734.6|3742.1|3732.6|0
1755180000000|2025-08-14 14:00:00|3744.1|3734.6|3745.1|3734.6|3745.1|3736.6|3744.1|3733.6|0
1755180300000|2025-08-14 14:05:00|3746.1|3735.1|3746.1|3737.1|3747.1|3739.1|3746.1|3734.6|0
1755180600000|2025-08-14 14:10:00|3745.6|3736.6|3742.1|3732.1|3745.6|3737.6|3742.1|3732.1|0
1755180900000|2025-08-14 14:15:00|3741.6|3731.6|3742.1|3732.1|3742.1|3733.6|3741.1|3731.6|0
1755181200000|2025-08-14 14:20:00|3741.1|3732.6|3741.1|3732.1|3741.1|3733.1|3741.1|3730.6|0
1755181500000|2025-08-14 14:25:00|3742.1|3731.6|3741.1|3731.1|3742.1|3733.6|3741.1|3731.1|0
1755181800000|2025-08-14 14:30:00|3742.1|3730.6|3742.1|3733.1|3742.1|3733.1|3742.1|3730.6|0
1755182100000|2025-08-14 14:35:00|3741.6|3732.6|3741.1|3731.6|3741.6|3733.1|3741.1|3731.1|0
1755182400000|2025-08-14 14:40:00|3742.1|3731.1|3742.1|3732.6|3742.1|3733.1|3742.1|3731.1|0
1755182700000|2025-08-14 14:45:00|3743.1|3732.1|3744.1|3734.6|3745.1|3736.6|3743.1|3731.6|0
1755183000000|2025-08-14 14:50:00|3743.1|3734.1|3742.1|3732.1|3743.1|3734.1|3742.1|3732.1|0
1755183300000|2025-08-14 14:55:00|3741.1|3731.6|3740.1|3730.6|3741.1|3732.6|3740.1|3730.6|0
1755183600000|2025-08-14 15:00:00|3741.1|3731.1|3742.1|3733.1|3742.1|3733.6|3741.1|3730.1|0
1755183900000|2025-08-14 15:05:00|3743.1|3734.1|3742.1|3732.1|3743.1|3734.6|3742.1|3732.1|0
1755184200000|2025-08-14 15:10:00||3732.6||3733.1||3733.1||3732.6|0
1755184500000|2025-08-14 15:15:00|3741.6|3733.6|3742.1|3733.1|3742.1|3733.6|3741.1|3733.1|0
1755184800000|2025-08-14 15:20:00||3733.6||3734.1||3734.6||3733.1|0
1755185100000|2025-08-14 15:25:00|3741.1|3730.1|3741.1|3731.1|3741.1|3732.1|3739.1|3729.1|2
1755185400000|2025-08-14 15:30:00|3742.6|3730.6|3753.6|3727.1|3802.6|3731.6|3742.6|3672.6|0
1755185700000|2025-08-14 15:35:00|3753.1|3721.1|3752.6|3722.1|3802.6|3729.1|3748.1|3674.1|0
1755186000000|2025-08-14 15:40:00||3722.6||3723.1||3728.6||3721.1|0
1755186300000|2025-08-14 15:45:00||3723.6||3725.1||3730.6||3722.6|0
1755186600000|2025-08-14 15:50:00|3799.1|3684.1|3755.6|3723.6|3804.1|3730.6|3751.6|3677.1|0
1755186900000|2025-08-14 15:55:00|3754.6|3724.1|3799.1|3684.1|3799.1|3730.6|3751.6|3684.1|0
1755187200000|2025-08-14 16:00:00|3804.1|3677.1|3799.1|3684.1|3804.1|3730.6|3749.6|3677.1|0
1755187500000|2025-08-14 16:05:00|3797.1|3682.1|3797.1|3682.1|3797.1|3682.1|3797.1|3682.1|0
1755187800000|2025-08-14 16:10:00|3795.1|3680.1|3795.1|3680.1|3795.1|3680.1|3795.1|3680.1|0
1755188100000|2025-08-14 16:15:00|3797.1|3682.1|3797.1|3682.1|3797.1|3682.1|3797.1|3682.1|0
1755189600000|2025-08-14 16:40:00|3799.1|3684.1|3799.1|3684.1|3799.1|3684.1|3799.1|3684.1|0
1755190200000|2025-08-14 16:50:00|3801.1|3686.1|3801.1|3686.1|3801.1|3686.1|3801.1|3686.1|0
1755192300000|2025-08-14 17:25:00|3803.1|3688.1|3803.1|3688.1|3803.1|3688.1|3803.1|3688.1|0
1755192600000|2025-08-14 17:30:00|3805.1|3690.1|3805.1|3690.1|3805.1|3690.1|3805.1|3690.1|0
1755192900000|2025-08-14 17:35:00|3803.1|3688.1|3803.1|3688.1|3803.1|3688.1|3803.1|3688.1|0
1755193800000|2025-08-14 17:50:00|3801.1|3686.1|3801.1|3686.1|3801.1|3686.1|3801.1|3686.1|0
1755195000000|2025-08-14 18:10:00|3799.1|3684.1|3799.1|3684.1|3799.1|3684.1|3799.1|3684.1|0
1755196800000|2025-08-14 18:40:00|3801.1|3686.1|3801.1|3686.1|3801.1|3686.1|3801.1|3686.1|0
1755198900000|2025-08-14 19:15:00|3803.1|3688.1|3803.1|3688.1|3803.1|3688.1|3803.1|3688.1|0
1755199800000|2025-08-14 19:30:00|3801.1|3686.1|3801.1|3686.1|3801.1|3686.1|3801.1|3686.1|0
1755200100000|2025-08-14 19:35:00|3803.1|3688.1|3803.1|3688.1|3803.1|3688.1|3803.1|3688.1|0
1755237600000|2025-08-15 06:00:00|3786.1|3726.1|3813.1|3702.1|3813.1|3726.1|3784.1|3698.1|0
1755240300000|2025-08-15 06:45:00|3830.6|3688.6|3830.6|3688.6|3830.6|3688.6|3830.6|3688.6|0
1755240600000|2025-08-15 06:50:00|3830.1|3688.1|3818.6|3670.1|3830.1|3688.6|3818.6|3657.6|0
1755240900000|2025-08-15 06:55:00|3830.6|3686.6|3800.1|3716.1|3830.6|3716.1|3800.1|3686.6|0
1755241200000|2025-08-15 07:00:00|3799.6|3717.1|3763.6|3748.6|3799.6|3748.6|3763.6|3717.1|0
1755241500000|2025-08-15 07:05:00|3763.1|3748.1|3761.1|3747.6|3763.1|3748.6|3761.1|3746.1|0
1755241800000|2025-08-15 07:10:00|3760.6|3748.1|3757.1|3746.6|3761.1|3748.1|3757.1|3746.6|0
1755242100000|2025-08-15 07:15:00|3756.1|3746.1|3753.6|3743.6|3756.1|3746.1|3753.6|3743.1|0
1755242400000|2025-08-15 07:20:00|3754.6|3743.1|3753.6|3746.1|3754.6|3746.6|3753.6|3743.1|0
1755242700000|2025-08-15 07:25:00||3745.6||3746.1||3749.6||3745.6|0
1755243000000|2025-08-15 07:30:00|3753.1|3746.6|3753.1|3745.1|3753.1|3747.1|3752.6|3739.6|0
1755243300000|2025-08-15 07:35:00||3745.6||3745.6||3747.1||3745.1|0
1755243600000|2025-08-15 07:40:00||3745.1||3747.1||3747.1||3743.6|0
1755243900000|2025-08-15 07:45:00|3759.1|3748.1|3759.1|3749.1|3759.1|3749.6|3759.1|3748.1|0
1755244200000|2025-08-15 07:50:00|3758.6|3748.1|3758.1|3749.1|3759.1|3749.6|3757.6|3747.6|0
1755244500000|2025-08-15 07:55:00|3759.1|3750.1|3758.6|3747.6|3759.1|3751.1|3758.6|3747.6|0
1755244800000|2025-08-15 08:00:00|3759.1|3748.1|3758.6|3748.1|3759.1|3749.6|3758.6|3748.1|0
1755245100000|2025-08-15 08:05:00|3759.1|3748.6|3759.1|3749.6|3759.1|3750.1|3758.6|3748.6|0
1755245400000|2025-08-15 08:10:00|3760.6|3749.1|3761.6|3751.6|3762.6|3752.1|3760.6|3747.6|0
1755245700000|2025-08-15 08:15:00|3761.1|3752.6|3762.6|3753.1|3762.6|3753.1|3760.1|3751.1|0
1755246000000|2025-08-15 08:20:00|3761.6|3754.1|3761.1|3751.1|3761.6|3754.1|3760.6|3751.1|0
1755246300000|2025-08-15 08:25:00|3762.6|3752.1|3761.1|3751.1|3762.6|3753.1|3761.1|3750.6|0
1755246600000|2025-08-15 08:30:00|3760.6|3750.6|3758.1|3749.1|3760.6|3751.1|3757.1|3744.6|0
1755246900000|2025-08-15 08:35:00|3757.6|3748.1|3752.6|3741.6|3758.1|3748.6|3752.6|3741.6|0
1755247200000|2025-08-15 08:40:00|3752.1|3740.6|3753.6|3743.1|3753.6|3744.6|3752.1|3740.6|0
1755247500000|2025-08-15 08:45:00|3752.6|3743.6|3752.6|3743.6|3752.6|3744.1|3752.6|3742.6|0
1755247800000|2025-08-15 08:50:00|3753.6|3744.6|3751.6|3740.6|3753.6|3744.6|3751.6|3740.6|0
1755248100000|2025-08-15 08:55:00|3750.6|3739.6|3751.6|3741.6|3752.6|3743.6|3750.6|3739.6|0
1755248400000|2025-08-15 09:00:00|3751.1|3741.1|3749.1|3740.1|3751.1|3741.6|3749.1|3739.6|0
1755248700000|2025-08-15 09:05:00|3750.1|3739.6|3751.6|3740.6|3751.6|3741.6|3750.1|3739.6|0
1755249000000|2025-08-15 09:10:00|3752.6|3741.1|3753.6|3743.6|3753.6|3744.1|3752.6|3741.1|0
1755249300000|2025-08-15 09:15:00|3752.6|3744.6|3752.1|3743.1|3752.6|3744.6|3752.1|3741.6|0
1755249600000|2025-08-15 09:20:00||3741.6||3743.1||3743.6||3741.6|0
1755249900000|2025-08-15 09:25:00|3753.6|3744.1|3753.6|3745.1|3753.6|3745.6|3752.6|3741.6|0
1755250200000|2025-08-15 09:30:00|3752.6|3744.6|3752.6|3742.6|3752.6|3744.6|3752.6|3741.6|0
1755250500000|2025-08-15 09:35:00|3752.1|3742.1|3751.6|3743.1|3752.1|3743.1|3751.6|3741.6|0
1755250800000|2025-08-15 09:40:00|3752.6|3741.6|3753.6|3743.6|3753.6|3744.6|3752.6|3741.6|0
1755251100000|2025-08-15 09:45:00|3755.1|3744.1|3755.1|3746.1|3755.1|3746.1|3754.1|3744.1|0
1755251400000|2025-08-15 09:50:00|3756.6|3745.6|3754.6|3745.6|3756.6|3747.1|3754.6|3743.6|0
1755251700000|2025-08-15 09:55:00|3753.6|3746.1|3753.6|3742.6|3753.6|3746.1|3753.6|3742.6|0
1755252000000|2025-08-15 10:00:00|3752.6|3743.1|3750.1|3741.1|3752.6|3743.1|3749.1|3738.6|0
1755252300000|2025-08-15 10:05:00||3740.6||3741.6||3741.6||3739.6|0
1755252600000|2025-08-15 10:10:00|3749.6|3741.1|3750.1|3740.1|3750.1|3741.1|3749.1|3739.1|0
1755252900000|2025-08-15 10:15:00|3749.6|3739.6|3751.6|3741.6|3751.6|3742.6|3749.1|3739.6|0
1755253200000|2025-08-15 10:20:00|3751.1|3742.6|3750.6|3741.1|3751.6|3743.6|3750.6|3740.6|0
1755253500000|2025-08-15 10:25:00|3750.1|3740.6|3750.6|3742.6|3750.6|3742.6|3749.6|3740.6|0
1755253800000|2025-08-15 10:30:00|3751.6|3742.1|3752.6|3744.1|3752.6|3744.1|3751.6|3740.6|0
1755254100000|2025-08-15 10:35:00|3752.1|3743.6|3752.6|3743.1|3752.6|3743.6|3752.1|3742.1|0
1755254700000|2025-08-15 10:45:00|3752.1|3742.6|3752.6|3742.6|3752.6|3743.6|3752.1|3742.1|0
1755255000000|2025-08-15 10:50:00|3752.1|3743.6|3750.6|3740.6|3752.6|3743.6|3750.6|3740.6|0
1755255300000|2025-08-15 10:55:00|3750.1|3740.1|3750.6|3741.1|3750.6|3741.1|3749.6|3740.1|0
1755255600000|2025-08-15 11:00:00|3753.6|3740.6|3753.1|3739.1|3755.6|3742.6|3752.6|3738.6|0
1755255900000|2025-08-15 11:05:00|3752.6|3739.6|3749.1|3739.6|3753.1|3741.1|3749.1|3739.1|0
1755256200000|2025-08-15 11:10:00|3748.6|3739.1|3746.1|3737.1|3748.6|3739.1|3746.1|3737.1|0
1755256500000|2025-08-15 11:15:00||3736.1||3737.1||3737.1||3736.1|0
1755256800000|2025-08-15 11:20:00|3745.6|3736.6|3746.1|3736.6|3746.1|3736.6|3745.6|3736.6|0
1755257100000|2025-08-15 11:25:00|3745.6|3736.1|3745.1|3735.1|3746.1|3736.6|3745.1|3735.1|0
1755257400000|2025-08-15 11:30:00|3744.6|3734.6|3744.1|3735.6|3745.1|3735.6|3744.1|3734.6|0
1755257700000|2025-08-15 11:35:00|3745.1|3736.6|3746.1|3736.6|3746.1|3736.6|3745.1|3736.6|0
1755258000000|2025-08-15 11:40:00||3736.1||3736.1||3736.1||3735.6|0
1755258300000|2025-08-15 11:45:00||3736.6||3736.6||3737.6||3736.6|0
1755258600000|2025-08-15 11:50:00|3747.1|3737.1|3746.1|3737.6|3748.1|3738.6|3746.1|3736.6|0
1755258900000|2025-08-15 11:55:00|3747.1|3737.1|3746.1|3737.1|3747.1|3737.6|3746.1|3736.6|0
1755259200000|2025-08-15 12:00:00|3745.6|3736.6|3745.1|3735.1|3746.1|3736.6|3744.6|3734.6|0
1755259500000|2025-08-15 12:05:00||3735.6||3735.6||3736.6||3734.6|0
1755259800000|2025-08-15 12:10:00|3744.1|3735.1|3742.1|3732.1|3744.1|3735.6|3742.1|3732.1|0
1755260100000|2025-08-15 12:15:00|3743.1|3732.6|3743.1|3733.6|3743.1|3733.6|3743.1|3732.6|0
1755260400000|2025-08-15 12:20:00|3741.1|3733.1|3740.6|3731.1|3743.1|3734.6|3740.6|3730.1|0
1755260700000|2025-08-15 12:25:00|3741.1|3732.1|3742.1|3729.6|3742.1|3732.1|3740.6|3729.6|0
1755261000000|2025-08-15 12:30:00|3743.1|3730.1|3743.1|3734.6|3743.1|3734.6|3741.6|3730.1|0
1755261300000|2025-08-15 12:35:00|3744.1|3735.6|3744.1|3735.1|3744.1|3735.6|3744.1|3733.6|0
1755261600000|2025-08-15 12:40:00|3745.1|3734.6|3743.6|3733.1|3745.1|3735.1|3743.6|3733.1|0
1755261900000|2025-08-15 12:45:00|3744.1|3733.6|3743.1|3733.6|3744.1|3733.6|3743.1|3732.6|0
1755262200000|2025-08-15 12:50:00|3742.1|3733.1|3740.1|3729.6|3742.1|3733.1|3740.1|3729.6|0
1755262500000|2025-08-15 12:55:00|3739.6|3730.6|3741.1|3731.1|3741.1|3731.6|3739.6|3729.6|0
1755262800000|2025-08-15 13:00:00|3740.6|3730.6|3743.1|3733.6|3743.1|3733.6|3740.6|3730.6|0
1755263100000|2025-08-15 13:05:00|3742.6|3734.6|3742.1|3732.6|3742.6|3734.6|3742.1|3732.1|0
1755263400000|2025-08-15 13:10:00|3741.6|3732.1|3742.1|3729.6|3742.1|3732.1|3741.1|3729.6|0
1755263700000|2025-08-15 13:15:00|3741.6|3730.1|3742.1|3733.1|3742.1|3733.6|3741.1|3730.1|0
1755264000000|2025-08-15 13:20:00||3734.1||3733.1||3734.1||3733.1|0
1755264300000|2025-08-15 13:25:00|3741.1|3732.6|3741.1|3732.6|3741.1|3733.6|3741.1|3731.6|0
1755264600000|2025-08-15 13:30:00|3740.6|3732.1|3736.6|3727.1|3740.6|3732.1|3736.1|3727.1|0
1755264900000|2025-08-15 13:35:00|3737.1|3727.6|3741.1|3731.1|3741.1|3731.6|3737.1|3727.6|0
1755265200000|2025-08-15 13:40:00|3742.1|3731.6|3742.1|3733.1|3742.1|3733.6|3742.1|3731.6|0
1755265500000|2025-08-15 13:45:00|3741.1|3732.6|3736.1|3727.6|3741.1|3732.6|3736.1|3726.1|0
1755265800000|2025-08-15 13:50:00|3737.1|3728.1|3736.1|3727.1|3738.1|3729.6|3735.6|3726.6|0
1755266100000|2025-08-15 13:55:00|3737.1|3727.6|3740.1|3727.6|3740.1|3729.6|3737.1|3727.6|0
1755266400000|2025-08-15 14:00:00|3739.6|3726.6|3740.1|3731.1|3741.1|3731.6|3738.6|3724.6|0
1755266700000|2025-08-15 14:05:00|3739.1|3730.6|3741.1|3732.1|3741.1|3732.1|3738.1|3728.6|0
1755267000000|2025-08-15 14:10:00|3740.6|3731.6|3739.1|3728.6|3740.6|3732.1|3739.1|3728.6|0
1755267300000|2025-08-15 14:15:00|3738.1|3729.1|3738.1|3728.6|3739.1|3729.6|3737.1|3726.6|0
1755267600000|2025-08-15 14:20:00||3729.6||3729.1||3729.6||3727.6|0
1755267900000|2025-08-15 14:25:00|3737.6|3728.6|3738.1|3728.1|3738.1|3729.6|3737.1|3727.6|0
1755268200000|2025-08-15 14:30:00|3737.6|3727.6|3737.1|3728.1|3738.1|3729.6|3737.1|3727.6|0
1755268500000|2025-08-15 14:35:00|3738.1|3727.6|3738.1|3728.1|3738.1|3729.1|3738.1|3727.6|0
1755268800000|2025-08-15 14:40:00|3737.6|3727.6|3737.1|3728.6|3738.1|3729.6|3737.1|3727.6|0
1755269100000|2025-08-15 14:45:00||3728.1||3728.1||3728.6||3726.6|0
1755269400000|2025-08-15 14:50:00|3738.1|3728.6|3736.1|3727.1|3738.1|3729.1|3736.1|3727.1|0
1755269700000|2025-08-15 14:55:00|3737.1|3727.6|3738.1|3729.1|3738.1|3729.1|3737.1|3727.6|0
1755270000000|2025-08-15 15:00:00|3739.1|3729.6|3741.1|3731.6|3741.1|3732.1|3738.1|3728.1|0
1755270300000|2025-08-15 15:05:00|3742.1|3732.1|3743.1|3735.1|3743.1|3735.1|3742.1|3732.1|0
1755270600000|2025-08-15 15:10:00|3744.1|3734.1|3744.1|3735.1|3744.1|3735.1|3744.1|3734.1|1
1755270900000|2025-08-15 15:15:00|3743.1|3734.1|3743.1|3733.1|3743.1|3734.6|3743.1|3733.1|0
1755271200000|2025-08-15 15:20:00|3742.1|3733.6|3741.1|3731.1|3742.1|3733.6|3741.1|3731.1|0
1755271500000|2025-08-15 15:25:00|3742.1|3730.6|3745.6|3732.6|3745.6|3732.6|3742.1|3730.6|0
1755271800000|2025-08-15 15:30:00|3746.6|3731.6|3754.6|3724.6|3767.6|3731.6|3746.6|3719.6|0
1755272100000|2025-08-15 15:35:00|3754.1|3724.1|3743.6|3718.6|3798.6|3724.6|3743.6|3716.6|0
1755272400000|2025-08-15 15:40:00|3743.1|3717.6|3747.1|3710.1|3794.1|3719.1|3741.6|3673.1|0
1755272700000|2025-08-15 15:45:00|3746.1|3710.6|3790.6|3675.1|3794.1|3717.1|3741.6|3675.1|0
1755273000000|2025-08-15 15:50:00|3792.6|3677.1|3751.6|3673.1|3799.1|3677.1|3744.1|3673.1|0
1755273300000|2025-08-15 15:55:00|3751.1||3750.1||3751.6||3744.1||0
1755273600000|2025-08-15 16:00:00|3749.6||3749.1||3750.6||3744.1||0
1755273900000|2025-08-15 16:05:00|3747.6||3749.6||3750.1||3743.1||0
1755274200000|2025-08-15 16:10:00|3749.1|3674.1|3791.6|3673.6|3799.1|3713.1|3743.6|3673.6|0
1755274500000|2025-08-15 16:15:00|3789.6||3789.6||3789.6||3789.6||0
1755276000000|2025-08-15 16:40:00|3791.6||3791.6||3791.6||3791.6||0
1755277500000|2025-08-15 17:05:00|3789.6||3789.6||3789.6||3789.6||0
1755278700000|2025-08-15 17:25:00|3791.6||3791.6||3791.6||3791.6||0
1755280500000|2025-08-15 17:55:00|3793.6||3793.6||3793.6||3793.6||0
1755282900000|2025-08-15 18:35:00||3677.1||3679.1||3679.1||3677.1|0
1755284100000|2025-08-15 18:55:00|3791.6|3677.1|3793.6|3679.1|3793.6|3679.1|3791.6|3677.1|0
1755284400000|2025-08-15 19:00:00|3791.6|3677.1|3791.6|3677.1|3791.6|3677.1|3791.6|3677.1|0
1755284700000|2025-08-15 19:05:00||3675.1||3677.1||3677.1||3675.1|0
1755286800000|2025-08-15 19:40:00|3793.6|3679.1|3793.6|3679.1|3793.6|3679.1|3793.6|3679.1|0
1755287400000|2025-08-15 19:50:00||3677.1||3679.1||3679.1||3677.1|0
1755287700000|2025-08-15 19:55:00|3795.6||3795.6||3795.6||3795.6||0
1755496800000|2025-08-18 06:00:00|3775.6|3715.6|3802.6|3687.1|3804.6|3717.6|3775.6|3687.1|0
1755499500000|2025-08-18 06:45:00|3799.1|3661.6|3799.1|3661.6|3799.1|3661.6|3799.1|3661.6|0
1755499800000|2025-08-18 06:50:00|3805.1|3655.6|3816.1|3648.6|3828.6|3655.6|3805.1|3648.6|0
1755500100000|2025-08-18 06:55:00|3815.6|3654.6|3791.6|3710.1|3815.6|3710.1|3791.6|3654.6|0
1755500400000|2025-08-18 07:00:00|3791.1|3711.1|3746.6|3736.1|3791.1|3736.6|3743.6|3693.6|0
1755500700000|2025-08-18 07:05:00|3745.6|3735.6|3744.6|3734.1|3748.1|3737.1|3742.6|3729.1|0
1755501000000|2025-08-18 07:10:00|3745.6|3735.1|3743.6|3731.6|3746.6|3735.1|3741.6|3729.6|0
1755501300000|2025-08-18 07:15:00|3742.6|3729.6|3738.6|3728.6|3744.6|3734.6|3738.1|3724.6|0
1755501600000|2025-08-18 07:20:00|3737.6|3728.1|3736.6|3727.1|3739.6|3728.6|3735.6|3724.6|0
1755501900000|2025-08-18 07:25:00|3737.1|3726.6|3734.6|3725.1|3739.6|3729.6|3734.6|3724.6|0
1755502200000|2025-08-18 07:30:00|3735.6|3724.6|3735.6|3725.6|3735.6|3726.1|3734.6|3722.6|0
1755502500000|2025-08-18 07:35:00|3734.6|3725.1|3737.6|3728.1|3738.6|3728.6|3734.6|3724.6|0
1755502800000|2025-08-18 07:40:00|3738.6|3728.6|3737.6|3727.6|3740.1|3731.1|3737.6|3727.6|0
1755503100000|2025-08-18 07:45:00|3736.6|3727.1|3736.1|3726.1|3737.6|3728.1|3734.6|3722.6|0
1755503400000|2025-08-18 07:50:00|3736.6|3727.1|3739.1|3729.1|3739.1|3729.1|3736.6|3727.1|0
1755503700000|2025-08-18 07:55:00|3738.6|3728.6|3737.1|3727.1|3738.6|3729.6|3737.1|3727.1|0
1755504000000|2025-08-18 08:00:00|3736.6|3726.6|3738.1|3728.1|3738.1|3729.1|3736.1|3725.6|0
1755504300000|2025-08-18 08:05:00|3737.6|3727.6|3738.6|3729.1|3739.1|3729.6|3737.6|3727.6|0
1755504600000|2025-08-18 08:10:00|3739.1|3728.6|3736.6|3726.6|3739.1|3729.6|3735.6|3725.6|0
1755504900000|2025-08-18 08:15:00|3736.1|3727.1|3740.1|3731.1|3740.1|3731.1|3736.1|3727.1|0
1755505200000|2025-08-18 08:20:00|3741.6|3732.1|3738.6|3729.1|3741.6|3732.1|3738.6|3729.1|0
1755505500000|2025-08-18 08:25:00|3737.6|3728.6|3737.6|3728.6|3738.6|3729.1|3737.1|3727.1|0
1755505800000|2025-08-18 08:30:00|3738.6|3729.6|3738.6|3729.1|3738.6|3729.6|3737.6|3727.6|0
1755506100000|2025-08-18 08:35:00|3739.6|3729.6|3739.6|3731.1|3739.6|3731.1|3738.6|3729.6|0
1755506400000|2025-08-18 08:40:00|3740.6|3732.1|3742.1|3733.6|3743.1|3733.6|3740.6|3730.6|0
1755506700000|2025-08-18 08:45:00|3743.1|3733.1|3743.1|3732.6|3743.1|3734.1|3743.1|3731.6|0
1755507000000|2025-08-18 08:50:00|3742.6|3733.1|3742.1|3732.6|3743.1|3733.6|3741.1|3730.6|0
1755507300000|2025-08-18 08:55:00|3743.1|3733.1|3742.6|3733.1|3744.6|3734.1|3742.6|3733.1|0
1755507600000|2025-08-18 09:00:00|3742.1|3732.6|3741.6|3732.1|3742.6|3733.1|3741.6|3732.1|0
1755507900000|2025-08-18 09:05:00|3742.6|3731.6|3739.6|3730.1|3742.6|3731.6|3739.6|3730.1|0
1755508200000|2025-08-18 09:10:00|3740.6|3731.1|3740.6|3731.1|3741.6|3732.6|3740.6|3730.6|0
1755508500000|2025-08-18 09:15:00|3741.6|3731.6|3741.6|3732.1|3741.6|3732.1|3741.6|3731.6|0
1755508800000|2025-08-18 09:20:00||3731.1||3732.1||3732.1||3730.6|0
1755509100000|2025-08-18 09:25:00|3740.6|3731.6|3739.6|3729.6|3740.6|3732.6|3739.6|3729.6|0
1755509400000|2025-08-18 09:30:00|3740.6|3730.1|3740.6|3732.1|3740.6|3732.1|3740.6|3728.6|0
1755509700000|2025-08-18 09:35:00|3741.6|3732.6|3739.6|3729.1|3741.6|3732.6|3739.1|3728.6|0
1755510000000|2025-08-18 09:40:00|3738.6|3728.6|3737.6|3728.1|3738.6|3728.6|3737.6|3728.1|0
1755510300000|2025-08-18 09:45:00|3736.6|3727.6|3736.6|3727.1|3737.6|3727.6|3736.6|3727.1|0
1755510600000|2025-08-18 09:50:00|3736.1|3726.6|3735.6|3726.1|3736.6|3726.6|3735.6|3726.1|0
1755510900000|2025-08-18 09:55:00|3736.6|3726.6|3734.6|3725.1|3736.6|3727.1|3734.6|3725.1|0
1755511200000|2025-08-18 10:00:00|3733.6|3724.6|3735.6|3726.1|3735.6|3726.1|3733.6|3723.6|0
1755511500000|2025-08-18 10:05:00||3725.6||3726.1||3726.1||3724.6|0
1755511800000|2025-08-18 10:10:00|3734.6|3725.6|3734.6|3725.1|3734.6|3725.6|3733.6|3723.6|0
1755512100000|2025-08-18 10:15:00|3734.1|3724.6|3734.6|3725.1|3734.6|3725.1|3733.6|3723.1|0
1755512400000|2025-08-18 10:20:00|3735.6|3725.6|3735.6|3726.1|3735.6|3726.1|3735.6|3725.6|0
1755512700000|2025-08-18 10:25:00|3734.6|3725.6|3733.6|3724.1|3734.6|3725.6|3733.6|3724.1|0
1755513000000|2025-08-18 10:30:00|3734.6|3724.6|3734.6|3724.6|3734.6|3724.6|3734.6|3724.1|0
1755513300000|2025-08-18 10:35:00|3733.6|3725.1|3733.6|3725.1|3733.6|3725.6|3733.6|3725.1|0
1755513600000|2025-08-18 10:40:00|3734.6|3724.6|3734.6|3725.1|3734.6|3725.6|3734.6|3724.6|0
1755513900000|2025-08-18 10:45:00|3733.6|3724.1|3731.6|3722.1|3733.6|3724.1|3731.6|3722.1|0
1755514200000|2025-08-18 10:50:00|3730.6|3722.6|3730.6|3721.1|3730.6|3723.1|3730.6|3721.1|0
1755514500000|2025-08-18 10:55:00|3729.6|3720.6|3731.6|3722.1|3731.6|3722.1|3729.6|3720.6|0
1755514800000|2025-08-18 11:00:00|3733.6|3721.6|3732.6|3723.1|3733.6|3723.6|3731.6|3719.6|0
1755515100000|2025-08-18 11:05:00|3731.6|3722.6|3731.6|3721.6|3731.6|3722.6|3731.6|3721.1|0
1755515400000|2025-08-18 11:10:00|3731.1|3721.1|3729.6|3720.1|3731.6|3721.1|3729.6|3720.1|0
1755515700000|2025-08-18 11:15:00|3728.6|3719.6|3726.6|3717.6|3728.6|3719.6|3726.6|3717.6|0
1755516000000|2025-08-18 11:20:00|3726.1|3717.1|3725.6|3716.6|3726.1|3717.1|3724.6|3715.6|0
1755516300000|2025-08-18 11:25:00|3726.6|3717.1|3726.6|3716.6|3726.6|3717.6|3726.6|3716.6|0
1755516600000|2025-08-18 11:30:00|3725.6|3716.1|3725.6|3715.6|3725.6|3716.6|3724.6|3715.6|0
1755516900000|2025-08-18 11:35:00|3725.1|3716.1|3726.6|3716.6|3726.6|3717.6|3724.6|3716.1|0
1755517200000|2025-08-18 11:40:00|3726.1|3716.1|3724.6|3715.6|3726.6|3716.6|3724.6|3715.6|0
1755517500000|2025-08-18 11:45:00|3722.6|3716.1|3722.6|3716.6|3722.6|3716.6|3722.6|3716.1|0
1755517800000|2025-08-18 11:50:00|3727.6|3717.1|3727.6|3718.1|3727.6|3718.1|3727.6|3716.6|2
1755518400000|2025-08-18 12:00:00|3726.6|3717.6|3726.6|3717.1|3726.6|3717.6|3726.6|3717.1|0
1755518700000|2025-08-18 12:05:00|3727.6|3716.6|3727.6|3719.1|3728.6|3719.1|3727.6|3716.6|0
1755519000000|2025-08-18 12:10:00|3728.6|3719.6|3729.6|3720.1|3729.6|3720.1|3728.6|3719.1|0
1755519300000|2025-08-18 12:15:00||3720.6||3720.6||3720.6||3720.6|0
1755519600000|2025-08-18 12:20:00||3720.1||3721.1||3721.1||3720.1|0
1755519900000|2025-08-18 12:25:00|3730.6|3721.6|3732.6|3722.6|3732.6|3723.6|3730.6|3721.6|0
1755520200000|2025-08-18 12:30:00|3731.6|3723.1|3731.6|3722.1|3731.6|3723.1|3730.6|3721.1|0
1755520500000|2025-08-18 12:35:00|3732.6|3722.6|3732.6|3723.1|3732.6|3723.1|3732.6|3722.6|0
1755520800000|2025-08-18 12:40:00|3731.6|3722.6|3729.6|3721.6|3731.6|3722.6|3729.6|3720.1|0
1755521100000|2025-08-18 12:45:00|3730.6|3721.1|3731.6|3723.6|3731.6|3726.1|3730.6|3720.6|1
1755521400000|2025-08-18 12:50:00|3732.6|3723.1|3732.6|3723.6|3732.6|3723.6|3732.6|3722.6|0
1755521700000|2025-08-18 12:55:00||3723.1||3723.1||3723.6||3722.1|0
1755522000000|2025-08-18 13:00:00|3733.6|3723.6|3734.1|3725.1|3735.1|3725.6|3733.6|3723.1|0
1755522300000|2025-08-18 13:05:00|3733.6|3724.6|3734.1|3725.6|3734.1|3725.6|3733.1|3723.6|0
1755522600000|2025-08-18 13:10:00||3725.1||3725.1||3725.6||3724.6|0
1755522900000|2025-08-18 13:15:00|3735.1||3735.1||3735.1||3735.1||0
1755523200000|2025-08-18 13:20:00|3734.6|3725.6|3734.6|3726.1|3735.1|3726.6|3734.6|3725.6|0
1755523500000|2025-08-18 13:25:00|3734.1|3726.6|3735.1|3726.1|3735.1|3726.6|3734.1|3726.1|0
1755523800000|2025-08-18 13:30:00|3736.6|3726.6|3739.6|3729.1|3739.6|3729.1|3735.6|3726.1|0
1755524100000|2025-08-18 13:35:00|3739.1|3728.6|3736.6|3727.6|3739.6|3730.1|3736.6|3726.6|0
1755524400000|2025-08-18 13:40:00|3737.6|3728.1|3738.6|3729.6|3738.6|3730.1|3735.6|3727.1|0
1755524700000|2025-08-18 13:45:00|3739.6|3730.1|3739.6|3730.6|3740.6|3732.1|3739.6|3729.6|0
1755525000000|2025-08-18 13:50:00|3738.6|3730.1|3737.6|3728.6|3738.6|3730.1|3737.6|3727.6|0
1755525300000|2025-08-18 13:55:00|3737.1|3728.1|3734.6|3726.1|3737.1|3728.1|3734.6|3726.1|0
1755525600000|2025-08-18 14:00:00|3735.6|3726.6|3738.6|3729.1|3738.6|3729.1|3735.6|3726.1|0
1755525900000|2025-08-18 14:05:00|3737.6|3728.1|3735.6|3727.6|3737.6|3728.1|3735.6|3726.1|0
1755526200000|2025-08-18 14:10:00|3736.6|3726.6|3736.6|3727.1|3736.6|3727.6|3736.1|3726.6|0
1755526500000|2025-08-18 14:15:00|3735.6|3726.6|3735.6|3726.6|3735.6|3727.6|3735.6|3726.1|0
1755526800000|2025-08-18 14:20:00|3736.6|3726.1|3737.6|3729.1|3737.6|3729.1|3736.6|3726.1|0
1755527100000|2025-08-18 14:25:00|3736.6|3728.6|3735.6|3726.1|3736.6|3728.6|3735.6|3726.1|0
1755527400000|2025-08-18 14:30:00|3735.1|3726.6|3737.6|3727.6|3737.6|3728.6|3734.6|3726.1|0
1755527700000|2025-08-18 14:35:00|3736.6|3728.1|3735.6|3726.6|3736.6|3728.1|3735.6|3726.6|0
1755528000000|2025-08-18 14:40:00|3736.6|3726.1|3737.6|3727.6|3737.6|3728.6|3736.6|3726.1|0
1755528300000|2025-08-18 14:45:00|3736.6|3728.1|3737.6|3728.6|3737.6|3728.6|3736.6|3726.6|0
1755528600000|2025-08-18 14:50:00|3738.6|3729.1|3738.6|3729.6|3738.6|3730.6|3738.6|3729.1|0
1755528900000|2025-08-18 14:55:00|3739.6|3729.1|3740.6|3731.6|3740.6|3731.6|3739.6|3728.6|0
1755529200000|2025-08-18 15:00:00||3731.1||3732.6||3733.1||3730.1|0
1755529500000|2025-08-18 15:05:00|3741.6|3732.1|3742.6|3734.6|3742.6|3734.6|3741.6|3731.1|0
1755529800000|2025-08-18 15:10:00|3743.6|3735.1|3742.6|3734.6|3743.6|3735.1|3742.6|3734.6|0
1755530100000|2025-08-18 15:15:00||3735.1||3734.6||3735.1||3734.6|0
1755530400000|2025-08-18 15:20:00|3743.6|3735.1|3744.6|3735.6|3745.6|3736.1|3743.6|3734.6|0
1755530700000|2025-08-18 15:25:00|3743.6|3736.1|3743.6|3735.6|3744.6|3736.1|3743.6|3735.6|0
1755531000000|2025-08-18 15:30:00|3744.6|3732.6|3753.6|3730.1|3774.1|3732.6|3744.6|3727.6|0
1755531300000|2025-08-18 15:35:00|3754.1|3730.6|3760.1|3730.1|3804.1|3731.6|3751.6|3726.6|0
1755531600000|2025-08-18 15:40:00|3759.1|3727.1|3759.6|3729.1|3806.6|3730.1|3753.6|3726.6|0
1755531900000|2025-08-18 15:45:00|3759.1|3730.1|3759.1|3728.1|3762.1|3732.1|3753.6|3727.1|0
1755532200000|2025-08-18 15:50:00|3758.1|3729.1|3756.1|3732.1|3809.6|3732.1|3755.6|3726.6|0
1755532500000|2025-08-18 15:55:00|3762.1|3727.1|3761.1|3731.1|3762.1|3732.1|3755.6|3727.1|0
1755532800000|2025-08-18 16:00:00|3760.6|3727.1|3801.1|3726.6|3803.1|3732.1|3755.6|3726.6|0
1755534900000|2025-08-18 16:35:00|3799.1||3799.1||3799.1||3799.1||0
1755537900000|2025-08-18 17:25:00|3801.1||3801.1||3801.1||3801.1||0
1755538200000|2025-08-18 17:30:00|3803.1||3803.1||3803.1||3803.1||0
1755538500000|2025-08-18 17:35:00|3801.1||3801.1||3801.1||3801.1||0
1755542400000|2025-08-18 18:40:00|3803.1||3803.1||3803.1||3803.1||0
1755543300000|2025-08-18 18:55:00|3805.6||3805.6||3805.6||3805.6||0
1755545400000|2025-08-18 19:30:00|3803.6||3803.6||3803.6||3803.6||0
1755545700000|2025-08-18 19:35:00|3805.6||3805.6||3805.6||3805.6||0
1755546300000|2025-08-18 19:45:00|3807.6||3807.6||3807.6||3807.6||0
1755583200000|2025-08-19 06:00:00|3772.1|3712.1|3802.1|3686.6|3802.1|3714.1|3772.1|3686.6|0
1755585600000|2025-08-19 06:40:00|3815.1|3673.6|3815.1|3673.6|3815.1|3673.6|3815.1|3673.6|0
1755586200000|2025-08-19 06:50:00|3821.1|3667.6|3829.6|3659.1|3829.6|3667.6|3821.1|3659.1|0
1755586500000|2025-08-19 06:55:00|3813.6|3667.6|3784.6|3697.1|3813.6|3697.1|3784.6|3667.6|0
1755586800000|2025-08-19 07:00:00|3783.6|3697.6|3748.6|3738.1|3783.6|3738.6|3748.6|3697.6|0
1755587100000|2025-08-19 07:05:00|3749.6|3739.1|3745.6|3735.6|3753.6|3742.1|3745.6|3734.6|0
1755587400000|2025-08-19 07:10:00|3744.6|3735.1|3743.6|3733.6|3747.6|3737.6|3743.6|3732.6|0
1755587700000|2025-08-19 07:15:00|3744.6|3734.6|3744.6|3734.6|3745.6|3735.1|3743.6|3730.6|0
1755588000000|2025-08-19 07:20:00|3743.6|3734.1|3742.6|3733.1|3745.6|3734.6|3742.6|3731.6|0
1755588300000|2025-08-19 07:25:00|3741.6|3732.6|3740.6|3730.1|3742.6|3732.6|3740.6|3730.1|0
1755588600000|2025-08-19 07:30:00|3740.1|3730.6|3739.6|3729.6|3741.6|3731.1|3738.6|3727.6|0
1755588900000|2025-08-19 07:35:00|3738.6|3729.1|3740.6|3730.6|3740.6|3730.6|3738.6|3728.6|0
1755589200000|2025-08-19 07:40:00|3739.6|3730.1|3739.6|3729.6|3741.6|3731.6|3738.6|3726.6|0
1755589500000|2025-08-19 07:45:00|3739.1|3730.1|3739.6|3729.1|3740.1|3730.6|3737.6|3726.6|0
1755589800000|2025-08-19 07:50:00|3738.6|3729.6|3736.1|3726.1|3740.6|3730.6|3736.1|3726.1|0
1755590100000|2025-08-19 07:55:00|3735.6|3725.6|3736.1|3726.6|3736.1|3727.6|3735.6|3725.6|0
1755590400000|2025-08-19 08:00:00|3737.1|3727.1|3739.6|3730.1|3740.1|3730.6|3737.1|3727.1|0
1755590700000|2025-08-19 08:05:00|3740.1|3729.6|3737.6|3727.6|3740.1|3729.6|3736.6|3727.6|0
1755591000000|2025-08-19 08:10:00|3738.6|3728.1|3737.6|3728.6|3738.6|3728.6|3737.6|3726.6|0
1755591300000|2025-08-19 08:15:00|3738.6|3727.6|3741.6|3731.6|3741.6|3731.6|3737.6|3727.6|0
1755591600000|2025-08-19 08:20:00|3741.1|3731.1|3741.6|3732.1|3741.6|3732.6|3740.1|3730.6|0
1755591900000|2025-08-19 08:25:00|3742.6|3731.6|3743.1|3733.1|3743.1|3733.1|3742.6|3731.6|0
1755592200000|2025-08-19 08:30:00|3742.6|3733.6|3742.1|3733.1|3742.6|3734.1|3742.1|3732.6|0
1755592500000|2025-08-19 08:35:00|3743.1|3734.1|3743.1|3733.6|3743.1|3734.1|3743.1|3733.1|0
1755592800000|2025-08-19 08:40:00|3742.6|3732.1|3736.6|3727.1|3743.1|3732.1|3736.6|3727.1|0
1755593100000|2025-08-19 08:45:00|3737.6|3727.6|3740.1|3730.1|3740.1|3730.6|3737.6|3727.6|0
1755593400000|2025-08-19 08:50:00|3741.1|3730.6|3742.1|3732.1|3742.1|3732.6|3740.1|3729.6|0
1755593700000|2025-08-19 08:55:00||3732.6||3733.1||3733.1||3732.6|0
1755594000000|2025-08-19 09:00:00|3741.6|3732.6|3741.1|3732.1|3741.6|3732.6|3741.1|3732.1|0
1755594300000|2025-08-19 09:05:00|3742.1|3733.1|3746.1|3736.1|3746.1|3736.1|3742.1|3733.1|0
1755594600000|2025-08-19 09:10:00|3745.1|3735.6|3746.1|3737.1|3746.1|3737.1|3745.1|3735.6|0
1755594900000|2025-08-19 09:15:00|3747.6|3738.1|3749.6|3740.6|3750.6|3741.1|3747.6|3738.1|0
1755595200000|2025-08-19 09:20:00|3749.1|3740.1|3748.6|3739.6|3749.1|3740.1|3748.6|3739.6|0
1755595500000|2025-08-19 09:25:00||3739.1||3739.1||3740.1||3738.6|0
1755595800000|2025-08-19 09:30:00|3749.6|3739.6|3749.6|3739.6|3749.6|3740.6|3747.6|3739.6|0
1755596100000|2025-08-19 09:35:00|3749.1|3739.1|3747.6|3736.6|3749.6|3739.1|3747.6|3736.6|0
1755596400000|2025-08-19 09:40:00|3746.6|3735.6|3746.6|3737.1|3746.6|3737.1|3746.6|3735.6|0
1755596700000|2025-08-19 09:45:00|3747.6|3737.6|3747.6|3738.1|3747.6|3738.1|3747.6|3737.6|0
1755597000000|2025-08-19 09:50:00|3746.6|3737.6|3743.6|3734.6|3801.6|3737.6|3743.6|3679.6|0
1755597300000|2025-08-19 09:55:00|3742.6|3734.1|3741.6|3731.6|3742.6|3734.1|3741.6|3731.1|0
1755597600000|2025-08-19 10:00:00|3740.6|3731.1|3740.6|3732.1|3740.6|3732.1|3739.6|3729.6|0
1755597900000|2025-08-19 10:05:00|3741.6|3732.6|3742.6|3731.6|3742.6|3733.1|3741.6|3731.6|0
1755598200000|2025-08-19 10:10:00|3741.6|3732.1|3740.6|3732.1|3741.6|3732.1|3740.6|3732.1|0
1755598500000|2025-08-19 10:15:00|3741.6|3731.6|3739.6|3730.6|3741.6|3731.6|3739.6|3729.6|0
1755598800000|2025-08-19 10:20:00|3738.6|3730.1|3739.6|3730.1|3739.6|3730.1|3738.6|3728.6|0
1755599100000|2025-08-19 10:25:00|3740.6|3729.6|3740.6|3731.1|3740.6|3731.1|3740.6|3729.6|0
1755599400000|2025-08-19 10:30:00||3730.6||3729.6||3731.1||3729.6|0
1755599700000|2025-08-19 10:35:00|3739.6|3728.6|3738.6|3728.6|3739.6|3730.6|3738.6|3728.6|0
1755600000000|2025-08-19 10:40:00|3737.6|3727.6|3736.6|3727.1|3737.6|3727.6|3735.6|3724.6|0
1755600300000|2025-08-19 10:45:00|3735.6|3726.1|3734.6|3724.6|3735.6|3726.6|3734.6|3724.6|0
1755600600000|2025-08-19 10:50:00|3735.6|3725.1|3735.6|3726.1|3735.6|3726.6|3735.6|3723.6|0
1755600900000|2025-08-19 10:55:00||3725.6||3726.6||3727.1||3725.6|0
1755601200000|2025-08-19 11:00:00|3738.6|3725.6|3736.6|3725.6|3797.6|3728.1|3736.6|3668.6|0
1755601500000|2025-08-19 11:05:00|3735.6|3726.1|3735.6|3726.1|3735.6|3727.1|3735.6|3725.6|0
1755601800000|2025-08-19 11:10:00|3735.1|3725.6|3735.6|3726.6|3735.6|3726.6|3734.6|3724.6|0
1755602100000|2025-08-19 11:15:00|3736.6|3726.1|3738.1|3728.1|3738.1|3728.1|3736.6|3725.6|0
1755602400000|2025-08-19 11:20:00||3727.6||3729.1||3729.1||3727.6|0
1755602700000|2025-08-19 11:25:00||3728.6||3729.1||3729.6||3728.6|0
1755603000000|2025-08-19 11:30:00|3737.6|3728.1|3738.1|3728.1|3738.1|3728.1|3737.6|3727.6|0
1755603300000|2025-08-19 11:35:00|3739.6|3728.6|3738.6|3729.1|3739.6|3729.6|3738.6|3727.6|0
1755603600000|2025-08-19 11:40:00|3738.1|3728.6|3736.6|3727.6|3738.1|3728.6|3736.6|3727.6|0
1755603900000|2025-08-19 11:45:00||3727.1||3727.1||3727.1||3727.1|0
1755604200000|2025-08-19 11:50:00||3727.6||3727.6||3728.1||3727.6|0
1755604500000|2025-08-19 11:55:00|3736.1|3728.1|3735.6|3726.6|3736.6|3728.6|3735.6|3726.6|0
1755604800000|2025-08-19 12:00:00|3734.6|3726.1|3734.6|3726.1|3734.6|3726.6|3734.6|3725.1|0
1755605100000|2025-08-19 12:05:00||3725.6||3725.6||3725.6||3725.6|0
1755605400000|2025-08-19 12:10:00|3735.6|3726.1|3735.6|3726.6|3735.6|3726.6|3735.6|3725.1|0
1755605700000|2025-08-19 12:15:00||3725.1||3726.1||3726.6||3724.6|0
1755606000000|2025-08-19 12:20:00|3736.6|3726.6|3737.6|3728.1|3737.6|3728.1|3736.6|3726.6|0
1755606300000|2025-08-19 12:25:00|3738.6|3728.6|3741.1|3728.1|3741.1|3730.6|3738.6|3727.6|0
1755606600000|2025-08-19 12:30:00|3740.6|3728.6|3741.6|3731.6|3742.6|3733.6|3740.6|3728.6|0
1755606900000|2025-08-19 12:35:00|3742.6|3732.6|3741.6|3731.6|3742.6|3733.6|3741.6|3730.6|0
1755607200000|2025-08-19 12:40:00||3732.1||3732.1||3732.1||3731.6|0
1755607500000|2025-08-19 12:45:00|3742.6|3732.6|3742.6|3733.6|3742.6|3733.6|3742.6|3731.6|0
1755607800000|2025-08-19 12:50:00|3741.6|3733.1|3741.6|3733.6|3741.6|3733.6|3741.6|3732.6|0
1755608100000|2025-08-19 12:55:00|3742.6|3734.1|3742.6|3734.1|3742.6|3734.6|3742.6|3734.1|0
1755608400000|2025-08-19 13:00:00||3733.6||3732.1||3734.1||3732.1|0
1755608700000|2025-08-19 13:05:00|3741.6|3732.6|3742.6|3733.1|3742.6|3733.1|3741.6|3731.6|0
1755609000000|2025-08-19 13:10:00|3744.1|3733.6|3745.6|3735.1|3745.6|3736.6|3744.1|3733.6|0
1755609300000|2025-08-19 13:15:00|3744.6|3735.6|3744.6|3735.6|3745.6|3736.1|3744.6|3735.1|0
1755609600000|2025-08-19 13:20:00|3745.6|3736.1|3745.6|3737.1|3745.6|3737.6|3745.6|3736.1|0
1755609900000|2025-08-19 13:25:00|3744.6|3736.6|3744.6|3735.6|3744.6|3736.6|3744.6|3735.6|0
1755610200000|2025-08-19 13:30:00|3743.6|3735.1|3742.6|3733.1|3743.6|3735.1|3742.6|3732.6|0
1755610500000|2025-08-19 13:35:00|3743.6|3733.6|3744.6|3734.6|3744.6|3736.6|3743.6|3733.6|0
1755610800000|2025-08-19 13:40:00|3745.6|3735.1|3749.6|3740.6|3750.6|3741.6|3745.6|3735.1|0
1755611100000|2025-08-19 13:45:00|3749.1|3741.1|3747.6|3737.6|3749.6|3741.6|3747.6|3737.6|0
1755611400000|2025-08-19 13:50:00|3747.1|3737.1|3746.6|3737.1|3747.1|3738.6|3746.6|3736.6|0
1755611700000|2025-08-19 13:55:00|3745.6|3737.6|3742.6|3733.6|3745.6|3738.1|3742.6|3732.6|0
1755612000000|2025-08-19 14:00:00|3743.6|3734.1|3744.6|3735.1|3744.6|3735.1|3742.6|3733.6|0
1755612300000|2025-08-19 14:05:00||3734.6||3735.6||3735.6||3733.6|0
1755612600000|2025-08-19 14:10:00|3745.6|3736.1|3744.6|3736.1|3745.6|3736.6|3744.6|3734.6|0
1755612900000|2025-08-19 14:15:00|3745.6|3735.6|3742.6|3733.1|3745.6|3736.1|3742.6|3732.6|0
1755613200000|2025-08-19 14:20:00|3743.6|3733.6|3745.6|3735.6|3745.6|3736.6|3743.6|3733.6|0
1755613500000|2025-08-19 14:25:00|3744.6|3735.1|3745.6|3736.1|3746.6|3738.1|3744.6|3734.6|0
1755613800000|2025-08-19 14:30:00|3746.6|3735.6|3747.6|3738.1|3747.6|3738.1|3746.6|3735.6|0
1755614100000|2025-08-19 14:35:00|3746.6|3737.6|3746.6|3737.6|3746.6|3737.6|3746.6|3736.6|0
1755614400000|2025-08-19 14:40:00|3745.6|3736.1|3742.6|3733.1|3745.6|3737.1|3742.1|3731.6|0
1755614700000|2025-08-19 14:45:00|3742.1|3732.6|3739.6|3730.1|3742.6|3734.1|3739.6|3730.1|0
1755615000000|2025-08-19 14:50:00|3738.6|3729.6|3739.6|3729.6|3739.6|3730.6|3738.6|3728.1|0
1755615300000|2025-08-19 14:55:00|3740.6|3730.1|3737.6|3727.1|3740.6|3731.6|3737.6|3727.1|0
1755615600000|2025-08-19 15:00:00|3736.6|3727.6|3736.6|3728.1|3736.6|3728.1|3734.6|3725.1|0
1755615900000|2025-08-19 15:05:00|3735.6|3727.6|3735.6|3726.1|3735.6|3727.6|3735.6|3726.1|0
1755616200000|2025-08-19 15:10:00|3736.6|3726.6|3736.6|3727.1|3736.6|3728.1|3735.6|3726.6|0
1755616500000|2025-08-19 15:15:00|3737.6|3727.6|3738.6|3729.6|3738.6|3730.1|3737.6|3727.6|0
1755616800000|2025-08-19 15:20:00||3729.1||3729.6||3730.6||3729.1|0
1755617100000|2025-08-19 15:25:00|3737.6|3729.1|3738.6|3728.6|3738.6|3729.1|3737.6|3728.1|0
1755617400000|2025-08-19 15:30:00|3741.6|3727.6|3752.6|3723.6|3797.6|3727.6|3741.6|3690.6|0
1755617700000|2025-08-19 15:35:00|3750.6|3722.6|3748.6|3714.6|3798.1|3724.1|3742.6|3671.6|0
1755618000000|2025-08-19 15:40:00|3747.1|3715.6|3788.6|3714.1|3788.6|3722.1|3743.1|3666.6|0
1755618300000|2025-08-19 15:45:00||3720.1||3714.1||3720.1||3713.6|0
1755618600000|2025-08-19 15:50:00|3788.1|3673.6|3788.1|3671.6|3788.1|3673.6|3788.1|3671.6|0
1755618900000|2025-08-19 15:55:00|3786.1||3784.1||3786.1||3784.1||0
1755619500000|2025-08-19 16:05:00|3785.1|3672.6|3785.1|3710.1|3785.1|3715.6|3785.1|3672.6|0
1755619800000|2025-08-19 16:10:00|3781.6|3710.6|3781.6|3672.1|3781.6|3715.6|3781.6|3672.1|0
1755620400000|2025-08-19 16:20:00|3784.1||3784.1||3784.1||3784.1||0
1755621000000|2025-08-19 16:30:00|3781.6||3781.6||3781.6||3781.6||0
1755621600000|2025-08-19 16:40:00|3779.6||3777.6||3779.6||3777.6||0
1755621900000|2025-08-19 16:45:00|3775.6||3777.6||3777.6||3775.6||0
1755622200000|2025-08-19 16:50:00|3779.6||3779.6||3779.6||3779.6||0
1755622800000|2025-08-19 17:00:00|3777.6||3777.6||3777.6||3777.6||0
1755623100000|2025-08-19 17:05:00|3775.6||3775.6||3775.6||3775.6||0
1755623400000|2025-08-19 17:10:00|3777.6||3777.6||3777.6||3777.6||0
1755624300000|2025-08-19 17:25:00|3779.6||3779.6||3779.6||3779.6||0
1755624900000|2025-08-19 17:35:00|3781.6||3781.6||3781.6||3781.6||0
1755625800000|2025-08-19 17:50:00|3779.6||3779.6||3779.6||3779.6||0
1755626400000|2025-08-19 18:00:00|3777.6||3777.6||3777.6||3777.6||0
1755627300000|2025-08-19 18:15:00|3775.6||3775.6||3775.6||3775.6||0
1755627900000|2025-08-19 18:25:00|3777.6||3777.6||3777.6||3777.6||0
1755628800000|2025-08-19 18:40:00|3775.6||3775.6||3775.6||3775.6||0
1755631500000|2025-08-19 19:25:00|3777.6||3777.6||3777.6||3777.6||0
1755633000000|2025-08-19 19:50:00|3775.6||3775.1||3775.6||3775.1||0
1755633300000|2025-08-19 19:55:00|3775.6|3671.6|3775.6|3671.6|3775.6|3671.6|3775.6|3671.6|0
1755669600000|2025-08-20 06:00:00|3745.6|3685.6|3775.6|3660.1|3775.6|3685.6|3745.6|3658.1|0
1755671700000|2025-08-20 06:35:00|3790.1|3632.6|3790.1|3632.6|3790.1|3632.6|3790.1|3632.6|0
1755672600000|2025-08-20 06:50:00|3793.1|3621.6|3789.6|3623.6|3793.1|3623.6|3789.6|3621.6|0
1755672900000|2025-08-20 06:55:00|3777.1|3637.1|3742.6|3666.6|3777.1|3666.6|3742.6|3637.1|0
1755673200000|2025-08-20 07:00:00|3742.1|3667.1|3720.6|3655.1|3742.1|3692.6|3713.1|3652.1|0
1755673500000|2025-08-20 07:05:00|3718.6|3655.6|3701.6|3691.1|3718.6|3697.1|3699.6|3655.6|0
1755673800000|2025-08-20 07:10:00|3702.6|3690.6|3707.6|3697.1|3707.6|3697.6|3701.6|3688.6|0
1755674100000|2025-08-20 07:15:00|3706.6|3694.6|3709.6|3699.1|3710.6|3700.1|3706.6|3694.6|0
1755674400000|2025-08-20 07:20:00|3710.1|3699.6|3714.6|3701.6|3714.6|3704.6|3710.1|3699.6|0
1755674700000|2025-08-20 07:25:00|3716.1|3702.6|3716.6|3704.6|3718.6|3708.6|3715.6|3702.6|0
1755675000000|2025-08-20 07:30:00|3715.6|3703.6|3718.6|3708.6|3719.1|3709.1|3714.6|3703.6|0
1755675300000|2025-08-20 07:35:00|3718.1|3708.1|3719.6|3709.1|3719.6|3709.6|3716.6|3707.1|0
1755675600000|2025-08-20 07:40:00|3719.1|3709.6|3720.6|3710.6|3720.6|3710.6|3719.1|3709.1|0
1755675900000|2025-08-20 07:45:00|3721.6|3711.1|3722.6|3712.1|3723.6|3713.6|3720.6|3710.6|0
1755676200000|2025-08-20 07:50:00|3723.6|3712.6|3722.6|3712.1|3723.6|3713.1|3721.6|3712.1|0
1755676500000|2025-08-20 07:55:00|3723.6|3712.6|3724.6|3712.6|3724.6|3714.6|3722.6|3711.6|0
1755676800000|2025-08-20 08:00:00|3725.1|3713.1|3725.1|3715.1|3725.1|3715.1|3722.6|3713.1|0
1755677100000|2025-08-20 08:05:00|3725.6|3715.6|3724.1|3714.6|3727.6|3717.1|3724.1|3713.6|0
1755677400000|2025-08-20 08:10:00|3723.6|3714.1|3723.1|3713.6|3724.1|3714.6|3723.1|3712.6|0
1755677700000|2025-08-20 08:15:00|3722.6|3713.1|3721.6|3712.6|3723.1|3713.6|3721.6|3710.6|0
1755678000000|2025-08-20 08:20:00|3723.1|3713.1|3725.1|3714.6|3725.1|3714.6|3722.6|3711.1|0
1755678300000|2025-08-20 08:25:00|3724.6|3714.1|3724.1|3714.1|3725.1|3715.1|3723.1|3712.6|0
1755678600000|2025-08-20 08:30:00|3725.1|3713.6|3729.6|3720.1|3731.6|3720.6|3724.6|3712.6|0
1755678900000|2025-08-20 08:35:00|3729.1|3719.6|3733.1|3722.6|3734.1|3724.1|3729.1|3718.6|0
1755679200000|2025-08-20 08:40:00|3732.6|3723.1|3732.6|3722.1|3734.1|3724.6|3731.6|3721.6|0
1755679500000|2025-08-20 08:45:00|3731.6|3722.6|3734.1|3725.1|3734.1|3725.1|3731.6|3722.1|0
1755679800000|2025-08-20 08:50:00|3735.6|3724.6|3734.6|3725.6|3735.6|3725.6|3734.6|3724.6|0
1755680100000|2025-08-20 08:55:00|3735.6|3725.1|3735.6|3723.6|3735.6|3725.6|3735.6|3723.6|0
1755680400000|2025-08-20 09:00:00|3735.1|3724.1|3738.6|3727.6|3738.6|3728.6|3735.1|3724.1|0
1755680700000|2025-08-20 09:05:00|3739.1|3728.6|3740.6|3731.1|3740.6|3731.1|3739.1|3727.6|0
1755681000000|2025-08-20 09:10:00|3742.1|3730.1|3742.1|3732.6|3742.1|3733.1|3741.1|3729.6|0
1755681300000|2025-08-20 09:15:00|3741.1|3731.6|3743.6|3733.6|3748.6|3734.1|3741.1|3731.6|0
1755681600000|2025-08-20 09:20:00|3743.1|3733.1|3743.1|3734.1|3744.1|3734.1|3742.6|3733.1|0
1755681900000|2025-08-20 09:25:00|3742.6|3733.6|3743.1|3733.6|3743.1|3733.6|3742.6|3732.1|0
1755682200000|2025-08-20 09:30:00|3742.6|3733.1|3740.6|3730.1|3742.6|3733.1|3740.6|3729.6|0
1755682500000|2025-08-20 09:35:00|3740.1|3729.6|3740.6|3731.1|3740.6|3731.1|3739.6|3729.6|0
1755682800000|2025-08-20 09:40:00|3739.6|3730.6|3737.6|3728.1|3739.6|3730.6|3737.6|3727.6|0
1755683400000|2025-08-20 09:50:00|3737.1|3727.6|3734.6|3724.1|3737.6|3727.6|3734.6|3724.1|0
1755683700000|2025-08-20 09:55:00|3733.6|3724.6|3733.6|3724.6|3733.6|3724.6|3733.6|3723.1|0
1755684000000|2025-08-20 10:00:00|3732.6|3723.6|3733.6|3724.1|3733.6|3724.1|3732.6|3722.1|0
1755684300000|2025-08-20 10:05:00||3723.6||3724.1||3724.1||3723.6|0
1755684600000|2025-08-20 10:10:00||3724.6||3724.6||3725.1||3724.6|0
1755684900000|2025-08-20 10:15:00|3732.6|3724.1|3733.6|3725.6|3733.6|3725.6|3732.6|3723.1|0
1755685200000|2025-08-20 10:20:00|3734.6|3724.1|3733.6|3724.1|3734.6|3724.6|3733.6|3724.1|0
1755685500000|2025-08-20 10:25:00|3733.1|3723.6|3731.6|3720.6|3733.6|3723.6|3731.6|3720.6|0
1755685800000|2025-08-20 10:30:00|3730.6|3720.1|3729.6|3721.1|3730.6|3721.1|3729.6|3720.1|0
1755686100000|2025-08-20 10:35:00|3730.6|3720.6|3729.6|3720.6|3730.6|3720.6|3729.6|3720.6|0
1755686400000|2025-08-20 10:40:00|3729.1|3720.1|3728.6|3718.6|3729.1|3720.1|3728.6|3718.6|0
1755686700000|2025-08-20 10:45:00||3719.1||3719.6||3719.6||3719.1|0
1755687000000|2025-08-20 10:50:00|3729.6|3720.1|3729.6|3720.6|3729.6|3720.6|3729.6|3719.6|0
1755687600000|2025-08-20 11:00:00|3732.6|3719.6|3738.1|3728.6|3739.1|3728.6|3732.6|3718.6|0
1755687900000|2025-08-20 11:05:00|3737.6|3728.1|3736.1|3726.1|3737.6|3728.1|3735.6|3726.1|0
1755688200000|2025-08-20 11:10:00|3735.6||3735.1||3735.6||3735.1||0
1755688500000|2025-08-20 11:15:00|3734.6|3725.6|3734.1|3722.6|3734.6|3725.6|3733.6|3722.6|0
1755688800000|2025-08-20 11:20:00||3723.1||3724.1||3724.1||3723.1|0
1755689100000|2025-08-20 11:25:00|3735.1|3724.6|3735.1|3725.1|3735.1|3725.1|3735.1|3724.6|0
1755689400000|2025-08-20 11:30:00|3736.1|3725.6|3735.1|3725.6|3736.1|3726.1|3735.1|3725.6|0
1755689700000|2025-08-20 11:35:00||3724.6||3724.6||3724.6||3724.6|0
1755690000000|2025-08-20 11:40:00|3736.1|3725.1|3736.1|3726.1|3736.1|3726.1|3736.1|3725.1|0
1755690300000|2025-08-20 11:45:00|3735.6|3725.6|3734.1|3724.6|3735.6|3725.6|3734.1|3724.6|0
1755690600000|2025-08-20 11:50:00|3733.6|3725.1|3733.1|3723.1|3733.6|3725.6|3732.6|3723.1|0
1755690900000|2025-08-20 11:55:00|3732.6|3723.6|3733.1|3725.1|3733.1|3725.1|3732.6|3723.6|0
1755691200000|2025-08-20 12:00:00|3734.1|3724.6|3735.1|3725.6|3735.1|3725.6|3734.1|3724.6|0
1755691500000|2025-08-20 12:05:00|3736.1|3724.6|3736.1|3726.1|3736.1|3726.1|3736.1|3724.6|0
1755691800000|2025-08-20 12:10:00|3735.6|3725.6|3735.1|3726.1|3736.1|3726.1|3735.1|3725.6|0
1755692100000|2025-08-20 12:15:00|3734.6|3725.6|3735.1|3726.1|3735.1|3726.6|3734.1|3724.6|0
1755692400000|2025-08-20 12:20:00|3736.1|3725.6|3737.1|3728.1|3737.1|3728.1|3736.1|3725.6|0
1755692700000|2025-08-20 12:25:00|3738.1|3727.6|3738.1|3728.6|3738.1|3729.1|3737.1|3726.6|0
1755693000000|2025-08-20 12:30:00|3737.6|3728.1|3736.1|3727.1|3737.6|3728.1|3736.1|3727.1|0
1755693300000|2025-08-20 12:35:00|3735.6|3726.6|3735.1|3726.1|3735.6|3727.1|3735.1|3724.6|0
1755693900000|2025-08-20 12:45:00|3736.1|3726.6|3736.1|3727.1|3736.1|3727.1|3736.1|3725.6|0
1755694200000|2025-08-20 12:50:00|3735.1|3726.1|3733.1|3724.6|3735.1|3726.1|3733.1|3724.6|0
1755694500000|2025-08-20 12:55:00||3724.1||3723.6||3724.1||3723.6|0
1755694800000|2025-08-20 13:00:00|3732.6|3723.1|3730.1|3720.1|3732.6|3723.1|3729.1|3719.6|0
1755695100000|2025-08-20 13:05:00|3731.1|3720.6|3730.1|3721.1|3731.1|3722.6|3730.1|3720.6|0
1755695400000|2025-08-20 13:10:00|3729.6|3720.6|3730.1|3721.1|3730.1|3721.1|3729.1|3719.6|0
1755695700000|2025-08-20 13:15:00|3729.6|3720.1|3727.1|3718.1|3730.1|3720.1|3727.1|3718.1|0
1755696000000|2025-08-20 13:20:00|3728.1|3717.1|3728.1|3719.1|3728.1|3719.1|3727.1|3716.6|0
1755696300000|2025-08-20 13:25:00|3727.6|3718.6|3726.1|3716.6|3727.6|3718.6|3726.1|3716.6|0
1755696600000|2025-08-20 13:30:00|3725.6|3717.1|3729.1|3719.6|3730.1|3720.1|3725.6|3716.6|0
1755696900000|2025-08-20 13:35:00|3728.6|3719.1|3727.1|3718.1|3729.1|3719.1|3727.1|3717.6|0
1755697200000|2025-08-20 13:40:00|3728.1|3719.1|3730.1|3721.6|3730.1|3721.6|3726.1|3716.6|0
1755697500000|2025-08-20 13:45:00|3729.6|3721.1|3728.1|3719.1|3731.1|3721.6|3728.1|3719.1|0
1755697800000|2025-08-20 13:50:00|3727.6|3718.6|3723.6|3714.1|3728.1|3718.6|3723.6|3713.6|0
1755698100000|2025-08-20 13:55:00|3724.6|3715.1|3724.1|3716.1|3726.1|3717.1|3723.6|3713.6|0
1755698400000|2025-08-20 14:00:00|3725.1|3717.1|3727.1|3718.1|3729.1|3720.1|3725.1|3714.6|0
1755698700000|2025-08-20 14:05:00|3726.6|3717.6|3720.1|3710.1|3727.1|3717.6|3719.6|3709.6|0
1755699000000|2025-08-20 14:10:00|3721.1|3710.6|3716.6|3705.6|3722.1|3712.6|3716.6|3705.6|0
1755699300000|2025-08-20 14:15:00|3717.1|3706.1|3717.1|3708.6|3717.1|3708.6|3713.1|3702.6|0
1755699600000|2025-08-20 14:20:00|3718.1|3709.1|3719.1|3710.1|3719.1|3710.1|3717.1|3708.1|0
1755699900000|2025-08-20 14:25:00|3718.6|3709.6|3713.1|3702.6|3718.6|3710.6|3713.1|3701.6|0
1755700200000|2025-08-20 14:30:00|3712.6|3701.6|3714.1|3704.6|3714.1|3704.6|3712.1|3701.6|0
1755700500000|2025-08-20 14:35:00|3715.1|3705.1|3715.1|3706.6|3716.1|3707.1|3715.1|3704.6|0
1755700800000|2025-08-20 14:40:00|3714.6|3705.1|3714.1|3706.6|3714.6|3706.6|3714.1|3704.1|0
1755701100000|2025-08-20 14:45:00|3715.1|3706.1|3714.1|3704.1|3715.1|3706.1|3713.1|3702.6|0
1755701400000|2025-08-20 14:50:00|3713.1|3704.6|3713.1|3704.1|3713.1|3705.6|3712.1|3702.6|0
1755701700000|2025-08-20 14:55:00|3710.1|3704.6|3710.1|3705.6|3710.1|3706.6|3710.1|3704.1|0
1755702000000|2025-08-20 15:00:00|3714.1|3705.1|3716.1|3706.6|3718.1|3709.6|3714.1|3705.1|1
1755702300000|2025-08-20 15:05:00|3717.1|3707.6|3720.1|3711.6|3720.1|3712.1|3717.1|3707.6|0
1755702600000|2025-08-20 15:10:00|3719.1|3710.6|3719.1|3711.6|3719.1|3711.6|3718.1|3709.6|0
1755702900000|2025-08-20 15:15:00|3720.1|3710.1|3724.6|3714.6|3724.6|3715.6|3720.1|3710.1|0
1755703200000|2025-08-20 15:20:00|3725.6|3715.6|3725.6|3717.1|3725.6|3717.1|3724.6|3714.6|0
1755703500000|2025-08-20 15:25:00|3724.6|3716.1|3725.6|3716.1|3725.6|3717.6|3724.6|3715.1|0
1755703800000|2025-08-20 15:30:00|3729.6|3715.6|3736.1|3705.1|3777.6|3715.6|3729.6|3657.6|0
1755704100000|2025-08-20 15:35:00|3735.1|3662.1|3732.6|3702.1|3787.1|3709.6|3729.6|3654.6|0
1755704400000|2025-08-20 15:40:00|3738.1|3702.6|3739.6|3703.1|3741.1|3709.6|3732.6|3701.6|0
1755704700000|2025-08-20 15:45:00|3739.1|3703.6|3740.6|3709.1|3787.1|3711.1|3734.1|3657.6|0
1755705000000|2025-08-20 15:50:00|3777.6|3660.1|3738.1|3701.6|3777.6|3709.1|3731.6|3655.6|0
1755705300000|2025-08-20 15:55:00|3737.6|3702.1|3737.1|3699.1|3738.1|3707.1|3731.1|3699.1|0
1755705600000|2025-08-20 16:00:00|3736.6|3699.6|3738.6|3689.6|3775.1|3705.6|3731.1|3653.1|0
1755705900000|2025-08-20 16:05:00|3737.6|3691.1|3774.6|3659.6|3775.1|3705.1|3731.1|3653.1|0
1755706200000|2025-08-20 16:10:00|3776.6|3661.6|3776.6|3661.6|3776.6|3661.6|3776.6|3661.6|0
1755706800000|2025-08-20 16:20:00|3778.6|3663.6|3778.6|3663.6|3778.6|3663.6|3778.6|3663.6|0
1755707700000|2025-08-20 16:35:00|3776.6|3661.6|3776.6|3661.6|3776.6|3661.6|3776.6|3661.6|0
1755708000000|2025-08-20 16:40:00|3774.6|3659.6|3776.6|3661.6|3776.6|3661.6|3774.6|3659.6|0
1755708300000|2025-08-20 16:45:00|3774.6|3659.6|3774.6|3659.6|3774.6|3659.6|3774.6|3659.6|0
1755709500000|2025-08-20 17:05:00|3776.6|3661.6|3776.6|3661.6|3776.6|3661.6|3776.6|3661.6|0
1755709800000|2025-08-20 17:10:00|3774.6|3659.6|3774.6|3659.6|3774.6|3659.6|3774.6|3659.6|0
1755710100000|2025-08-20 17:15:00|3772.6|3657.6|3774.6|3659.6|3774.6|3659.6|3772.6|3657.6|0
1755710400000|2025-08-20 17:20:00|3776.6|3661.6|3774.6|3659.6|3776.6|3661.6|3774.6|3659.6|0
1755711000000|2025-08-20 17:30:00|3776.6|3661.6|3776.6|3661.6|3776.6|3661.6|3776.6|3661.6|0
1755712800000|2025-08-20 18:00:00|3774.6|3659.1|3772.6|3657.1|3774.6|3659.1|3772.6|3657.1|0
1755714600000|2025-08-20 18:30:00|3774.6|3659.1|3774.6|3659.1|3774.6|3659.1|3774.6|3659.1|0
1755715200000|2025-08-20 18:40:00|3776.6|3661.1|3776.6|3661.1|3776.6|3661.1|3776.6|3661.1|0
1755716100000|2025-08-20 18:55:00|3774.6|3659.1|3774.6|3659.1|3774.6|3659.1|3774.6|3659.1|0
1755716700000|2025-08-20 19:05:00|3776.6|3661.1|3776.6|3661.1|3776.6|3661.1|3776.6|3661.1|0
1755717000000|2025-08-20 19:10:00|3778.6|3663.1|3778.6|3663.1|3778.6|3663.1|3778.6|3663.1|0
1755717600000|2025-08-20 19:20:00|3780.6|3665.6|3780.6|3665.6|3780.6|3665.6|3780.6|3665.6|0
1755717900000|2025-08-20 19:25:00|3778.6|3663.6|3778.6|3663.6|3778.6|3663.6|3778.6|3663.6|0
1755718200000|2025-08-20 19:30:00|3780.6||3780.6||3780.6||3780.6||0
1755718500000|2025-08-20 19:35:00||3665.6||3665.6||3665.6||3665.6|0
1755756000000|2025-08-21 06:00:00|3749.1|3689.6|3778.6|3663.1|3778.6|3689.6|3749.1|3663.1|0
1755756900000|2025-08-21 06:15:00|3796.1|3647.6|3796.1|3647.6|3796.1|3647.6|3796.1|3647.6|0
1755757200000|2025-08-21 06:20:00|3792.1|3651.1|3792.1|3651.1|3792.1|3651.1|3792.1|3651.1|0
1755758100000|2025-08-21 06:35:00|3789.1|3655.6|3789.1|3655.6|3789.1|3655.6|3789.1|3655.6|0
1755759000000|2025-08-21 06:50:00|3799.1|3649.6|3799.1|3646.1|3799.1|3649.6|3799.1|3641.1|0
1755759300000|2025-08-21 06:55:00|3795.1|3653.1|3763.1|3685.1|3795.1|3685.1|3763.1|3653.1|0
1755759600000|2025-08-21 07:00:00|3762.1|3685.6|3730.1|3713.6|3766.1|3715.6|3722.6|3670.1|0
1755759900000|2025-08-21 07:05:00|3730.6|3715.1|3730.6|3720.6|3732.6|3722.6|3727.6|3715.1|0
1755760200000|2025-08-21 07:10:00|3731.1|3721.6|3727.1|3711.1|3731.6|3721.6|3725.6|3711.1|0
1755760500000|2025-08-21 07:15:00|3726.6|3711.6|3725.6|3713.6|3726.6|3716.6|3723.6|3711.6|0
1755760800000|2025-08-21 07:20:00|3726.6|3714.1|3728.6|3719.1|3728.6|3719.1|3726.6|3713.6|0
1755761100000|2025-08-21 07:25:00|3729.6|3718.6|3728.6|3714.1|3730.1|3720.6|3726.6|3714.1|0
1755761400000|2025-08-21 07:30:00|3727.1|3714.6|3724.6|3714.6|3727.1|3716.6|3724.6|3713.6|0
1755761700000|2025-08-21 07:35:00|3725.6|3715.6|3725.6|3715.1|3725.6|3715.6|3723.6|3714.1|0
1755762000000|2025-08-21 07:40:00|3725.1|3715.6|3725.6|3716.1|3725.6|3716.6|3724.6|3715.1|0
1755762300000|2025-08-21 07:45:00|3724.6|3715.6|3725.6|3716.6|3725.6|3716.6|3724.6|3714.6|0
1755762600000|2025-08-21 07:50:00|3727.1|3716.1|3725.1|3716.6|3727.1|3717.6|3725.1|3714.6|0
1755762900000|2025-08-21 07:55:00|3726.1|3716.1|3724.1|3713.6|3726.1|3717.1|3724.1|3713.6|0
1755763200000|2025-08-21 08:00:00|3723.6|3714.1|3724.1|3714.6|3724.1|3715.6|3722.6|3712.1|0
1755763500000|2025-08-21 08:05:00|3725.1|3715.1|3725.1|3716.1|3725.1|3716.6|3725.1|3714.6|0
1755763800000|2025-08-21 08:10:00|3724.6|3715.6|3721.6|3712.1|3724.6|3715.6|3721.6|3711.6|0
1755764100000|2025-08-21 08:15:00|3720.6|3711.6|3717.6|3708.1|3721.6|3711.6|3717.6|3708.1|0
1755764400000|2025-08-21 08:20:00|3718.6|3709.1|3721.6|3712.6|3721.6|3713.6|3718.6|3708.6|0
1755764700000|2025-08-21 08:25:00||3712.1||3710.6||3712.6||3710.6|0
1755765000000|2025-08-21 08:30:00|3720.6|3711.1|3721.6|3712.1|3721.6|3713.6|3720.6|3711.1|0
1755765300000|2025-08-21 08:35:00||3711.6||3712.6||3713.6||3711.6|0
1755765600000|2025-08-21 08:40:00|3722.6|3713.6|3722.6|3712.6|3722.6|3713.6|3722.6|3711.6|0
1755765900000|2025-08-21 08:45:00|3721.6|3711.6|3721.6|3712.1|3721.6|3713.1|3720.6|3710.6|0
1755766200000|2025-08-21 08:50:00|3720.6|3711.6|3721.6|3713.1|3721.6|3713.1|3720.6|3710.6|0
1755766500000|2025-08-21 08:55:00|3722.6|3714.1|3721.6|3711.6|3722.6|3714.1|3721.6|3711.6|0
1755766800000|2025-08-21 09:00:00|3720.6|3710.6|3718.6|3709.1|3720.6|3710.6|3718.6|3708.6|0
1755767100000|2025-08-21 09:05:00|3717.6|3708.6|3717.6|3708.1|3718.6|3709.1|3716.6|3705.6|0
1755767400000|2025-08-21 09:10:00|3718.6|3708.6|3719.6|3711.1|3719.6|3711.1|3718.6|3708.6|0
1755767700000|2025-08-21 09:15:00|3720.6|3710.6|3720.6|3711.1|3720.6|3711.6|3720.6|3710.1|0
1755768000000|2025-08-21 09:20:00|3720.1|3710.6|3718.6|3709.6|3720.6|3710.6|3718.6|3709.6|0
1755768300000|2025-08-21 09:25:00|3718.1|3709.1|3717.6|3708.1|3718.1|3709.6|3717.6|3707.1|0
1755768600000|2025-08-21 09:30:00||3708.6||3708.1||3709.6||3708.1|0
1755768900000|2025-08-21 09:35:00|3716.6|3707.1|3716.6|3708.6|3716.6|3708.6|3716.6|3706.6|0
1755769200000|2025-08-21 09:40:00|3717.6|3708.1|3717.6|3709.1|3717.6|3709.1|3717.6|3708.1|0
1755769500000|2025-08-21 09:45:00|3718.6|3709.6|3718.6|3709.1|3719.6|3710.6|3718.6|3708.6|0
1755769800000|2025-08-21 09:50:00|3717.6|3708.6|3717.6|3708.1|3717.6|3708.6|3717.6|3707.6|0
1755770400000|2025-08-21 10:00:00|3716.6|3707.6|3717.6|3709.1|3717.6|3709.1|3716.6|3706.6|0
1755770700000|2025-08-21 10:05:00|3718.6|3709.6|3719.6|3710.1|3719.6|3710.6|3718.6|3709.6|0
1755771000000|2025-08-21 10:10:00|3718.6|3709.6|3718.6|3710.1|3718.6|3710.1|3718.6|3708.6|0
1755771300000|2025-08-21 10:15:00|3719.6|3709.6|3719.6|3710.6|3719.6|3710.6|3719.6|3709.6|0
1755771600000|2025-08-21 10:20:00||3711.6||3710.6||3711.6||3710.6|0
1755771900000|2025-08-21 10:25:00|3718.6|3711.6|3718.6|3708.6|3718.6|3711.6|3718.6|3707.6|0
1755772200000|2025-08-21 10:30:00|3717.6|3709.6|3715.6|3706.1|3717.6|3709.6|3715.6|3706.1|0
1755772500000|2025-08-21 10:35:00|3714.6|3705.6|3716.6|3708.6|3716.6|3708.6|3714.6|3705.6|0
1755772800000|2025-08-21 10:40:00||3708.1||3707.1||3708.1||3707.1|0
1755773100000|2025-08-21 10:45:00|3715.6|3706.6|3717.6|3708.1|3717.6|3708.1|3715.6|3706.1|0
1755773400000|2025-08-21 10:50:00||3707.6||3708.1||3708.6||3707.1|0
1755773700000|2025-08-21 10:55:00|3718.6|3709.1|3718.6|3708.6|3718.6|3709.1|3718.6|3708.1|0
1755774000000|2025-08-21 11:00:00|3721.6|3705.6|3725.1|3714.6|3729.6|3714.6|3721.6|3703.6|0
1755774300000|2025-08-21 11:05:00|3726.1|3715.6|3726.1|3717.1|3726.1|3717.1|3726.1|3715.6|0
1755774600000|2025-08-21 11:10:00|3725.6|3716.6|3725.1|3716.1|3725.6|3716.6|3725.1|3716.1|0
1755774900000|2025-08-21 11:15:00|3724.1|3715.6|3724.1|3715.1|3724.1|3715.6|3723.1|3713.6|0
1755775200000|2025-08-21 11:20:00|3725.1|3714.6|3724.1|3714.1|3725.1|3714.6|3723.6|3713.6|0
1755775500000|2025-08-21 11:25:00|3723.6|3713.6|3723.1|3711.6|3724.1|3713.6|3723.1|3711.6|0
1755775800000|2025-08-21 11:30:00|3722.6|3712.1|3722.1|3712.1|3722.6|3712.1|3722.1|3712.1|0
1755776100000|2025-08-21 11:35:00|3721.6|3711.6|3720.1|3710.6|3722.1|3711.6|3714.6|3710.6|2
1755776400000|2025-08-21 11:40:00|3719.1|3712.1|3719.1|3710.6|3719.1|3712.6|3719.1|3710.6|1
1755776700000|2025-08-21 11:45:00|3718.1|3709.6|3717.1|3708.1|3718.1|3709.6|3717.1|3708.1|0
1755777000000|2025-08-21 11:50:00|3718.1|3709.1|3718.1|3709.6|3718.1|3709.6|3718.1|3709.1|0
1755777300000|2025-08-21 11:55:00|3719.1|3710.1|3719.1|3710.1|3720.1|3710.6|3719.1|3710.1|0
1755777600000|2025-08-21 12:00:00|3718.1|3709.1|3718.1|3708.6|3718.1|3709.6|3718.1|3708.6|0
1755777900000|2025-08-21 12:05:00||3709.6||3709.1||3709.6||3709.1|0
1755778200000|2025-08-21 12:10:00|3717.6|3708.6|3716.1|3707.6|3717.6|3708.6|3716.1|3706.6|0
1755778500000|2025-08-21 12:15:00|3717.1|3707.1|3717.1|3708.1|3717.1|3708.1|3717.1|3706.6|0
1755778800000|2025-08-21 12:20:00|3716.6|3707.1|3717.1|3708.1|3717.1|3708.1|3716.1|3706.6|0
1755779100000|2025-08-21 12:25:00|3716.6|3707.6|3717.1|3705.6|3717.1|3707.6|3716.1|3705.6|0
1755779400000|2025-08-21 12:30:00|3718.1|3704.1|3718.1|3709.1|3718.1|3709.1|3717.1|3704.1|0
1755779700000|2025-08-21 12:35:00|3717.6|3708.6|3718.1|3708.1|3718.1|3708.6|3717.1|3708.1|0
1755780000000|2025-08-21 12:40:00|3717.6||3717.1||3717.6||3717.1||0
1755780300000|2025-08-21 12:45:00|3716.6|3707.6|3715.1|3705.6|3716.6|3707.6|3715.1|3704.6|0
1755780600000|2025-08-21 12:50:00||3705.1||3706.1||3706.6||3705.1|0
1755780900000|2025-08-21 12:55:00|3714.6|3705.6|3715.1|3706.6|3715.1|3706.6|3714.1|3705.6|0
1755781200000|2025-08-21 13:00:00|3716.1|3706.1|3717.1|3708.1|3717.1|3708.1|3716.1|3706.1|0
1755781500000|2025-08-21 13:05:00|3716.6|3707.1|3716.1|3707.1|3716.6|3707.1|3716.1|3707.1|0
1755781800000|2025-08-21 13:10:00||3706.6||3707.1||3707.1||3706.6|0
1755782100000|2025-08-21 13:15:00|3717.1|3708.1|3718.1|3709.1|3718.1|3709.1|3717.1|3707.1|0
1755782400000|2025-08-21 13:20:00|3719.1|3709.6|3720.1|3711.1|3720.1|3711.1|3719.1|3709.6|0
1755782700000|2025-08-21 13:25:00|3721.1|3710.1|3721.1|3712.1|3721.1|3712.1|3721.1|3710.1|0
1755783000000|2025-08-21 13:30:00|3720.1|3711.6|3721.1|3711.1|3721.1|3713.1|3718.6|3709.6|1
1755783300000|2025-08-21 13:35:00|3720.1|3710.6|3724.1|3714.6|3724.1|3715.1|3720.1|3710.6|1
1755783600000|2025-08-21 13:40:00|3723.6|3714.1|3723.1|3711.1|3723.6|3714.6|3723.1|3711.1|0
1755783900000|2025-08-21 13:45:00|3724.1|3712.1|3722.1|3713.1|3724.1|3713.1|3719.1|3710.1|0
1755784200000|2025-08-21 13:50:00|3721.1|3713.6|3723.1|3714.1|3723.1|3714.6|3721.1|3712.1|0
1755784500000|2025-08-21 13:55:00|3724.1|3715.1|3724.1|3711.1|3725.1|3716.1|3723.1|3711.1|0
1755784800000|2025-08-21 14:00:00|3723.6|3711.6|3728.1|3719.1|3728.1|3719.1|3721.6|3711.6|0
1755785100000|2025-08-21 14:05:00|3729.1|3720.1|3729.1|3720.1|3730.1|3720.6|3728.1|3719.1|0
1755785400000|2025-08-21 14:10:00|3728.6|3719.6|3729.1|3719.6|3729.1|3720.1|3727.1|3718.1|0
1755785700000|2025-08-21 14:15:00|3730.1|3720.1|3729.1|3720.1|3730.1|3721.1|3729.1|3718.6|0
1755786000000|2025-08-21 14:20:00|3730.1|3720.6|3730.1|3721.6|3730.1|3721.6|3730.1|3720.6|2
1755786300000|2025-08-21 14:25:00|3731.1|3722.1|3732.1|3724.1|3732.1|3724.6|3731.1|3721.6|0
1755786600000|2025-08-21 14:30:00|3731.1||3730.1||3731.1||3730.1||0
1755786900000|2025-08-21 14:35:00|3729.6|3720.1|3729.1|3720.1|3730.1|3720.6|3729.1|3719.6|3
1755787200000|2025-08-21 14:40:00|3730.1|3720.6|3728.1|3719.1|3730.1|3721.1|3728.1|3718.6|0
1755787500000|2025-08-21 14:45:00|3729.1|3720.1|3729.1|3719.1|3730.1|3721.1|3729.1|3718.6|0
1755787800000|2025-08-21 14:50:00|3728.6|3718.6|3728.1|3718.6|3728.6|3718.6|3728.1|3717.6|0
1755788100000|2025-08-21 14:55:00|3727.6|3717.6|3728.1|3718.1|3728.1|3719.6|3727.1|3716.6|0
1755788400000|2025-08-21 15:00:00|3729.1|3718.6|3727.1|3717.6|3729.1|3720.6|3727.1|3717.6|0
1755788700000|2025-08-21 15:05:00|3726.1|3718.1|3726.1|3717.1|3726.1|3718.6|3726.1|3716.6|0
1755789000000|2025-08-21 15:10:00|3725.6|3717.6|3725.1|3715.1|3725.6|3717.6|3725.1|3715.1|1
1755789300000|2025-08-21 15:15:00|3724.6|3715.6|3724.1|3715.6|3725.1|3716.1|3724.1|3714.6|0
1755789600000|2025-08-21 15:20:00|3723.1|3715.1|3724.1|3715.1|3724.1|3716.6|3723.1|3713.6|0
1755789900000|2025-08-21 15:25:00||3715.6||3714.6||3715.6||3713.6|0
1755790200000|2025-08-21 15:30:00|3726.6|3713.6|3736.6|3708.6|3774.6|3713.6|3726.6|3700.6|0
1755790500000|2025-08-21 15:35:00|3783.1|3709.1|3731.1|3708.1|3784.6|3710.6|3729.6|3656.6|0
1755790800000|2025-08-21 15:40:00|3732.1|3708.6|3731.1|3701.1|3732.1|3708.6|3731.1|3665.6|0
1755791100000|2025-08-21 15:45:00|3732.1|3702.1|3730.1|3700.6|3732.1|3707.1|3730.1|3699.6|0
1755791400000|2025-08-21 15:50:00|3730.6|3701.6|3727.1|3702.6|3781.1|3706.6|3726.1|3650.1|0
1755791700000|2025-08-21 15:55:00|3732.1|3697.1|3731.1|3701.1|3732.1|3703.1|3725.1|3696.1|0
1755792000000|2025-08-21 16:00:00|3729.6|3698.1|3729.6|3697.1|3731.6|3701.1|3722.6|3697.1|0
1755792300000|2025-08-21 16:05:00|3729.1|3698.1|3769.6|3696.6|3769.6|3701.1|3723.6|3696.6|0
1755792900000|2025-08-21 16:15:00|3771.6||3771.6||3771.6||3771.6||0
1755795000000|2025-08-21 16:50:00|3773.6||3773.6||3773.6||3773.6||0
1755795300000|2025-08-21 16:55:00|3771.6||3771.6||3771.6||3771.6||0
1755795900000|2025-08-21 17:05:00|3773.6||3771.6||3773.6||3771.6||0
1755796200000|2025-08-21 17:10:00|3769.6||3769.6||3769.6||3769.6||0
1755796500000|2025-08-21 17:15:00|3767.6||3767.6||3767.6||3767.6||0
1755797100000|2025-08-21 17:25:00|3769.6|3654.1|3769.6|3654.1|3769.6|3654.1|3769.6|3654.1|0
1755797400000|2025-08-21 17:30:00|3767.6||3769.6||3769.6||3767.6||0
1755797700000|2025-08-21 17:35:00|3771.6|3656.1|3771.6|3656.1|3771.6|3656.1|3771.6|3656.1|0
1755798000000|2025-08-21 17:40:00|3773.6|3658.1|3773.6|3658.1|3773.6|3658.1|3773.6|3658.1|0
1755798600000|2025-08-21 17:50:00|3771.6||3771.6||3771.6||3771.6||0
1755799200000|2025-08-21 18:00:00|3773.6||3773.6||3773.6||3773.6||0
1755800100000|2025-08-21 18:15:00||3660.1||3660.6||3660.6||3660.1|0
1755801000000|2025-08-21 18:30:00|3771.6||3771.6||3771.6||3771.6||0
1755801300000|2025-08-21 18:35:00|3773.6||3773.6||3773.6||3773.6||0
1755802800000|2025-08-21 19:00:00|3775.6||3775.6||3775.6||3775.6||0
1755804300000|2025-08-21 19:25:00|3773.6||3773.6||3773.6||3773.6||0
1755805800000|2025-08-21 19:50:00|3775.6||3773.6||3775.6||3773.6||0
1755842400000|2025-08-22 06:00:00|3744.6|3684.6|3768.6|3653.1|3770.6|3684.6|3742.6|3653.1|0
1755843600000|2025-08-22 06:20:00|3783.6|3638.6|3783.6|3638.6|3783.6|3638.6|3783.6|3638.6|0
1755844200000|2025-08-22 06:30:00|3781.6|3643.6|3779.6|3646.1|3781.6|3646.1|3779.6|3643.6|0
1755845100000|2025-08-22 06:45:00|3775.6|3644.1|3775.6|3644.1|3775.6|3644.1|3775.6|3644.1|0
1755845400000|2025-08-22 06:50:00|3781.6|3638.1|3788.6|3630.6|3788.6|3638.1|3781.6|3630.6|0
1755845700000|2025-08-22 06:55:00|3781.1|3642.1|3758.1|3652.6|3781.1|3652.6|3758.1|3642.1|0
1755846000000|2025-08-22 07:00:00|3757.6|3654.1|3762.6|3666.6|3762.6|3699.6|3722.1|3654.1|0
1755846300000|2025-08-22 07:05:00|3760.6|3667.6|3722.6|3708.6|3760.6|3713.1|3720.6|3667.6|0
1755846600000|2025-08-22 07:10:00|3721.6|3709.1|3722.6|3712.6|3722.6|3712.6|3720.6|3708.6|0
1755846900000|2025-08-22 07:15:00|3722.1|3712.1|3722.6|3712.1|3722.6|3712.6|3720.6|3708.6|0
1755847200000|2025-08-22 07:20:00|3722.1|3711.6|3721.6|3711.6|3722.1|3712.6|3720.6|3710.6|0
1755847500000|2025-08-22 07:25:00|3722.6|3712.6|3721.6|3711.1|3723.1|3713.1|3720.6|3710.6|0
1755847800000|2025-08-22 07:30:00|3720.6|3710.6|3718.6|3709.1|3720.6|3711.1|3718.6|3707.6|0
1755848100000|2025-08-22 07:35:00|3718.1|3708.6|3717.6|3708.1|3718.6|3709.6|3717.6|3707.6|0
1755848400000|2025-08-22 07:40:00|3717.1|3707.6|3719.6|3709.6|3720.1|3710.1|3717.1|3705.6|0
1755848700000|2025-08-22 07:45:00|3719.1|3709.1|3720.1|3710.1|3720.1|3710.1|3717.1|3705.6|0
1755849000000|2025-08-22 07:50:00|3719.6|3709.6|3722.6|3712.6|3723.1|3713.1|3719.6|3709.6|0
1755849300000|2025-08-22 07:55:00|3722.1|3712.1|3722.6|3710.6|3722.6|3712.1|3721.1|3710.6|0
1755849600000|2025-08-22 08:00:00|3723.1|3711.6|3724.6|3715.1|3725.1|3715.1|3721.6|3711.6|0
1755849900000|2025-08-22 08:05:00|3725.1|3716.1|3728.6|3718.1|3729.1|3719.6|3725.1|3716.1|0
1755850200000|2025-08-22 08:10:00|3729.1|3718.6|3729.1|3719.1|3729.1|3719.1|3727.6|3718.1|0
1755850500000|2025-08-22 08:15:00|3728.6|3719.6|3729.1|3719.1|3729.1|3720.6|3728.6|3718.1|0
1755850800000|2025-08-22 08:20:00|3730.6|3719.6|3731.1|3722.6|3731.1|3722.6|3730.1|3719.6|0
1755851100000|2025-08-22 08:25:00|3732.6|3723.1|3734.1|3725.1|3734.1|3725.1|3732.6|3723.1|0
1755851400000|2025-08-22 08:30:00|3733.6|3724.6|3733.1|3723.6|3733.6|3724.6|3732.6|3722.1|0
1755851700000|2025-08-22 08:35:00|3732.1|3724.1|3732.1|3723.1|3732.1|3724.6|3732.1|3723.1|0
1755852000000|2025-08-22 08:40:00|3733.1|3723.6|3734.1|3724.1|3734.1|3724.1|3733.1|3723.6|0
1755852300000|2025-08-22 08:45:00|3733.6|3724.6|3733.1|3723.6|3733.6|3725.1|3732.1|3723.1|0
1755852600000|2025-08-22 08:50:00|3732.6|3724.1|3732.1|3723.6|3732.6|3724.6|3732.1|3722.6|0
1755852900000|2025-08-22 08:55:00|3733.1|3723.1|3734.1|3725.1|3734.1|3725.1|3733.1|3723.1|0
1755853200000|2025-08-22 09:00:00||3724.6||3725.1||3725.1||3723.6|0
1755853500000|2025-08-22 09:05:00|3735.6|3725.6|3733.6|3724.1|3735.6|3726.1|3733.6|3723.6|0
1755853800000|2025-08-22 09:10:00|3734.6|3723.6|3737.1|3727.1|3737.1|3727.1|3734.6|3723.6|0
1755854100000|2025-08-22 09:15:00|3736.6|3727.6|3737.1|3728.1|3737.1|3728.1|3736.6|3727.6|0
1755854400000|2025-08-22 09:20:00|3736.6|3727.6|3736.6|3726.6|3736.6|3728.6|3736.6|3726.6|0
1755854700000|2025-08-22 09:25:00|3736.1|3726.1|3738.6|3729.1|3738.6|3729.1|3736.1|3725.6|0
1755855000000|2025-08-22 09:30:00|3737.6|3728.6|3737.6|3726.6|3737.6|3728.6|3737.6|3726.6|0
1755855300000|2025-08-22 09:35:00|3735.6|3725.6|3735.6|3726.1|3735.6|3727.1|3735.6|3725.6|0
1755855600000|2025-08-22 09:40:00|3735.1|3733.1|3734.6|3725.1|3735.1|3733.1|3734.6|3723.6|0
1755855900000|2025-08-22 09:45:00|3735.6|3725.6|3735.6|3727.1|3735.6|3727.1|3735.6|3725.1|0
1755856200000|2025-08-22 09:50:00|3736.6|3728.1|3738.6|3729.6|3738.6|3730.1|3736.6|3727.6|0
1755856500000|2025-08-22 09:55:00|3740.1|3729.1|3740.1|3730.6|3740.1|3730.6|3740.1|3728.6|0
1755856800000|2025-08-22 10:00:00|3739.1|3730.1|3738.1|3728.1|3739.1|3730.1|3738.1|3728.1|0
1755857100000|2025-08-22 10:05:00|3737.6|3729.1|3739.1|3729.6|3739.1|3730.6|3737.1|3729.1|0
1755857400000|2025-08-22 10:10:00||3730.1||3730.1||3730.6||3730.1|0
1755857700000|2025-08-22 10:15:00|3738.6|3729.6|3738.1|3728.6|3738.6|3729.6|3738.1|3728.1|0
1755858000000|2025-08-22 10:20:00||3728.1||3729.1||3729.1||3728.1|0
1755858300000|2025-08-22 10:25:00|3739.1|3729.6|3741.1|3732.6|3741.1|3732.6|3739.1|3729.6|0
1755858600000|2025-08-22 10:30:00|3742.6|3732.1|3741.6|3732.1|3742.6|3732.6|3741.6|3732.1|0
1755858900000|2025-08-22 10:35:00|3740.6|3731.6|3740.6|3731.1|3740.6|3732.1|3740.6|3731.1|0
1755859200000|2025-08-22 10:40:00|3740.1|3730.6|3741.6|3732.1|3741.6|3732.6|3740.1|3730.6|0
1755859500000|2025-08-22 10:45:00||3732.6||3731.6||3733.1||3731.6|0
1755859800000|2025-08-22 10:50:00|3740.6|3732.1|3740.6|3731.6|3740.6|3732.1|3740.6|3730.6|0
1755860100000|2025-08-22 10:55:00|3739.6|3731.1|3738.6|3729.1|3739.6|3731.1|3738.6|3729.1|0
1755860400000|2025-08-22 11:00:00|3740.6|3727.6|3739.1|3729.1|3742.6|3730.6|3739.1|3727.6|0
1755860700000|2025-08-22 11:05:00|3740.1|3729.6|3739.1|3730.1|3740.1|3731.1|3739.1|3729.6|0
1755861000000|2025-08-22 11:10:00|3738.6|3729.6|3737.1|3728.1|3738.6|3729.6|3737.1|3727.6|0
1755861300000|2025-08-22 11:15:00|3736.6|3727.1|3736.1|3726.6|3736.6|3728.6|3736.1|3725.6|0
1755861600000|2025-08-22 11:20:00|3737.1|3727.1|3736.1|3726.1|3737.1|3728.1|3736.1|3726.1|0
1755861900000|2025-08-22 11:25:00||3726.6||3726.1||3727.1||3726.1|0
1755862200000|2025-08-22 11:30:00|3737.1|3726.6|3735.1|3726.1|3737.1|3728.1|3735.1|3724.6|0
1755862500000|2025-08-22 11:35:00|3734.1|3725.6|3732.1|3722.1|3734.1|3725.6|3731.6|3722.1|0
1755862800000|2025-08-22 11:40:00|3731.6|3721.6|3731.1|3722.1|3731.6|3722.6|3731.1|3721.6|0
1755863100000|2025-08-22 11:45:00||3721.1||3721.6||3722.1||3720.6|0
1755863400000|2025-08-22 11:50:00||3722.1||3722.6||3723.6||3721.6|0
1755863700000|2025-08-22 11:55:00|3730.1|3722.1|3730.1|3721.6|3730.1|3722.1|3730.1|3720.6|0
1755864000000|2025-08-22 12:00:00|3729.6|3722.1|3730.1|3720.6|3730.1|3722.1|3729.6|3720.1|0
1755864300000|2025-08-22 12:05:00||3720.1||3721.1||3721.1||3719.6|0
1755864600000|2025-08-22 12:10:00||3720.6||3721.1||3721.1||3720.6|0
1755864900000|2025-08-22 12:15:00||3720.6||3721.1||3721.6||3720.1|0
1755865200000|2025-08-22 12:20:00|3729.6|3720.6|3730.1|3721.1|3730.1|3721.1|3729.6|3720.1|0
1755865500000|2025-08-22 12:25:00|3731.1|3722.1|3731.1|3720.1|3731.1|3722.1|3731.1|3720.1|0
1755865800000|2025-08-22 12:30:00|3730.6|3720.6|3731.1|3722.6|3731.1|3722.6|3730.1|3720.1|0
1755866100000|2025-08-22 12:35:00||3722.1||3722.1||3722.6||3720.6|0
1755866400000|2025-08-22 12:40:00|3730.1|3721.6|3729.1|3720.1|3730.1|3721.6|3729.1|3720.1|0
1755866700000|2025-08-22 12:45:00|3730.1|3720.6|3730.1|3721.1|3730.1|3721.1|3730.1|3719.6|0
1755867000000|2025-08-22 12:50:00||3720.1||3721.6||3722.1||3719.6|0
1755867300000|2025-08-22 12:55:00|3729.6|3721.1|3728.1|3719.1|3729.6|3721.1|3728.1|3719.1|0
1755867600000|2025-08-22 13:00:00||3718.6||3718.6||3719.6||3718.1|0
1755867900000|2025-08-22 13:05:00|3727.6|3718.1|3728.1|3718.6|3728.1|3719.1|3727.1|3717.6|0
1755868200000|2025-08-22 13:10:00||3719.1||3720.1||3720.6||3718.6|0
1755868500000|2025-08-22 13:15:00|3729.1|3719.6|3730.1|3721.1|3730.1|3722.1|3729.1|3719.6|0
1755868800000|2025-08-22 13:20:00|3729.6|3720.6|3729.1|3720.1|3729.6|3720.6|3729.1|3720.1|0
1755869100000|2025-08-22 13:25:00|3730.1|3720.6|3730.1|3720.1|3730.1|3721.6|3730.1|3720.1|0
1755869400000|2025-08-22 13:30:00|3729.6|3720.6|3731.1|3721.6|3731.1|3722.1|3729.1|3719.6|1
1755869700000|2025-08-22 13:35:00|3732.1|3722.1|3732.1|3723.1|3733.1|3724.1|3732.1|3721.1|0
1755870000000|2025-08-22 13:40:00|3733.1|3722.6|3734.1|3725.6|3734.1|3725.6|3733.1|3722.6|0
1755870300000|2025-08-22 13:45:00|3735.1|3726.1|3736.1|3727.1|3737.1|3728.1|3735.1|3724.6|0
1755870600000|2025-08-22 13:50:00|3737.1|3726.6|3736.1|3727.1|3737.1|3728.6|3736.1|3726.6|0
1755870900000|2025-08-22 13:55:00|3735.1|3726.6|3732.1|3720.1|3735.1|3726.6|3731.1|3720.1|0
1755871200000|2025-08-22 14:00:00|3733.1|3721.6|3747.6|3737.6|3752.1|3738.1|3733.1|3721.6|0
1755871500000|2025-08-22 14:05:00|3747.1|3737.1|3751.6|3741.6|3751.6|3741.6|3745.1|3734.6|0
1755871800000|2025-08-22 14:10:00|3752.1|3742.6|3754.1|3744.1|3754.1|3744.6|3750.1|3740.1|0
1755872100000|2025-08-22 14:15:00|3755.6|3745.1|3753.1|3743.1|3756.1|3747.6|3752.6|3743.1|0
1755872400000|2025-08-22 14:20:00|3752.6|3743.6|3747.6|3737.6|3753.1|3744.1|3739.6|3732.6|18
1755872700000|2025-08-22 14:25:00|3747.1|3737.1|3749.1|3739.6|3752.1|3742.1|3746.6|3736.6|12
1755873000000|2025-08-22 14:30:00|3748.6|3740.1|3747.1|3736.6|3749.1|3740.6|3746.6|3735.6|0
1755873300000|2025-08-22 14:35:00|3746.6|3736.1|3746.1|3736.6|3747.1|3738.6|3744.1|3734.6|0
1755873600000|2025-08-22 14:40:00|3745.6|3737.1|3748.1|3738.1|3748.1|3738.6|3742.1|3732.6|0
1755873900000|2025-08-22 14:45:00|3749.1|3739.1|3746.1|3736.1|3750.6|3740.6|3746.1|3736.1|0
1755874200000|2025-08-22 14:50:00|3746.6|3736.6|3743.6|3733.6|3746.6|3737.1|3742.6|3732.6|0
1755874500000|2025-08-22 14:55:00|3744.6|3734.6|3743.1|3733.6|3745.6|3737.1|3743.1|3733.6|0
1755874800000|2025-08-22 15:00:00|3743.6|3732.6|3744.6|3734.6|3744.6|3735.6|3743.6|3732.6|0
1755875100000|2025-08-22 15:05:00|3744.1|3735.1|3742.6|3733.6|3744.6|3735.1|3742.6|3732.6|0
1755875400000|2025-08-22 15:10:00|3743.6|3734.1|3744.6|3737.1|3745.6|3737.1|3743.6|3733.6|0
1755875700000|2025-08-22 15:15:00|3745.6|3737.6|3746.6|3739.1|3746.6|3739.6|3745.6|3737.6|0
1755876000000|2025-08-22 15:20:00|3747.6||3745.6||3747.6||3745.6||0
1755876300000|2025-08-22 15:25:00|3746.6|3734.6|3746.6|3736.6|3746.6|3736.6|3746.6|3734.6|2
1755876600000|2025-08-22 15:30:00|3748.6|3734.6|3756.6|3731.6|3812.1|3736.6|3748.6|3687.6|0
1755876900000|2025-08-22 15:35:00|3755.1|3727.6|3761.6|3729.6|3810.1|3733.6|3754.6|3677.6|0
1755877200000|2025-08-22 15:40:00|3760.6|3727.6|3801.1|3684.6|3801.1|3730.6|3755.6|3684.6|0
1755877800000|2025-08-22 15:50:00|3799.1|3682.6|3799.1|3682.6|3799.1|3682.6|3799.1|3682.6|0
1755878100000|2025-08-22 15:55:00|3797.1|3680.6|3797.1|3680.6|3797.1|3680.6|3797.1|3680.6|0
1755878400000|2025-08-22 16:00:00|3799.1|3682.6|3801.1|3684.6|3801.1|3684.6|3799.1|3682.6|0
1755879000000|2025-08-22 16:10:00|3799.1|3682.6|3799.1|3682.6|3799.1|3682.6|3799.1|3682.6|0
1755881400000|2025-08-22 16:50:00|3797.1|3680.6|3797.1|3680.6|3797.1|3680.6|3797.1|3680.6|0
1755882000000|2025-08-22 17:00:00|3799.1|3683.1|3799.1|3683.1|3799.1|3683.1|3799.1|3683.1|0
1755883200000|2025-08-22 17:20:00|3801.1|3685.1|3801.1|3685.1|3801.1|3685.1|3801.1|3685.1|0
1755885900000|2025-08-22 18:05:00||3683.1||3683.1||3683.1||3683.1|0
1755886200000|2025-08-22 18:10:00|3799.1||3799.1||3799.1||3799.1||0
1755891300000|2025-08-22 19:35:00|3797.1|3681.1|3797.1|3681.1|3797.1|3681.1|3797.1|3681.1|0
1755891900000|2025-08-22 19:45:00|3799.1|3683.1|3799.1|3683.1|3799.1|3683.1|3799.1|3683.1|0
1756101600000|2025-08-25 06:00:00|3763.1|3703.1|3790.1|3673.6|3790.1|3703.1|3761.1|3673.6|0
1756104300000|2025-08-25 06:45:00|3798.6|3657.1|3798.6|3657.1|3798.6|3657.1|3798.6|3657.1|0
1756104600000|2025-08-25 06:50:00|3804.6|3651.1|3812.1|3655.6|3812.1|3655.6|3804.6|3644.1|0
1756104900000|2025-08-25 06:55:00|3804.6|3656.6|3773.1|3688.6|3804.6|3688.6|3773.1|3656.6|0
1756105200000|2025-08-25 07:00:00|3772.1|3689.1|3774.6|3685.1|3784.1|3718.1|3739.6|3674.1|0
1756105500000|2025-08-25 07:05:00|3773.1|3685.6|3741.6|3727.6|3773.1|3730.1|3739.6|3685.6|0
1756105800000|2025-08-25 07:10:00|3742.6|3728.6|3738.6|3728.6|3742.6|3729.6|3736.6|3726.1|0
1756106100000|2025-08-25 07:15:00|3739.6|3729.1|3736.6|3726.6|3740.1|3729.6|3736.6|3726.6|0
1756106400000|2025-08-25 07:20:00|3737.1|3727.6|3735.6|3725.6|3737.1|3727.6|3734.6|3725.1|0
1756106700000|2025-08-25 07:25:00|3734.6|3725.1|3734.6|3724.6|3735.6|3726.1|3733.6|3723.6|0
1756107000000|2025-08-25 07:30:00|3734.1|3724.1|3734.6|3724.6|3736.6|3726.1|3733.6|3723.6|0
1756107300000|2025-08-25 07:35:00|3735.6|3725.1|3733.6|3723.1|3735.6|3726.1|3732.6|3722.6|0
1756107600000|2025-08-25 07:40:00|3733.1|3723.6|3732.6|3722.1|3733.6|3723.6|3731.6|3721.1|0
1756107900000|2025-08-25 07:45:00|3733.6|3722.6|3734.1|3724.1|3734.1|3724.1|3732.6|3722.6|0
1756108200000|2025-08-25 07:50:00|3735.6|3724.6|3735.6|3726.1|3735.6|3726.1|3735.6|3724.6|0
1756108500000|2025-08-25 07:55:00||3725.6||3724.1||3725.6||3724.1|0
1756108800000|2025-08-25 08:00:00|3734.6|3724.6|3735.6|3726.1|3735.6|3726.6|3734.6|3724.1|0
1756109100000|2025-08-25 08:05:00|3734.6|3725.6|3733.6|3724.1|3735.6|3726.1|3733.6|3722.6|0
1756109400000|2025-08-25 08:10:00|3732.6|3723.6|3730.1|3720.6|3733.6|3724.6|3729.6|3719.6|0
1756109700000|2025-08-25 08:15:00|3729.6|3720.1|3730.6|3720.1|3731.1|3720.6|3729.6|3718.6|0
1756110000000|2025-08-25 08:20:00|3729.6|3719.6|3731.1|3721.6|3731.1|3721.6|3728.6|3718.6|0
1756110300000|2025-08-25 08:25:00|3732.1|3722.1|3732.6|3722.1|3733.6|3723.6|3731.6|3721.6|0
1756110600000|2025-08-25 08:30:00|3733.6|3722.6|3733.6|3724.6|3733.6|3724.6|3733.6|3722.6|0
1756110900000|2025-08-25 08:35:00|3734.6|3725.1|3735.6|3726.6|3735.6|3726.6|3733.6|3724.6|0
1756111200000|2025-08-25 08:40:00|3736.6|3727.1|3735.6|3726.1|3737.1|3727.6|3735.6|3726.1|0
1756111500000|2025-08-25 08:45:00|3736.1|3725.6|3735.1|3726.1|3736.1|3726.1|3734.6|3723.6|0
1756111800000|2025-08-25 08:50:00|3734.6|3725.6|3733.1|3724.6|3734.6|3725.6|3733.1|3724.6|0
1756112100000|2025-08-25 08:55:00|3734.1|3724.1|3734.1|3724.6|3734.1|3725.6|3734.1|3723.6|0
1756112400000|2025-08-25 09:00:00|3735.1|3725.1|3735.1|3726.1|3735.1|3726.1|3735.1|3724.6|0
1756112700000|2025-08-25 09:05:00|3734.6|3725.6|3735.1|3725.1|3735.1|3725.6|3734.6|3724.6|0
1756113000000|2025-08-25 09:10:00|3734.6|3724.6|3735.1|3726.1|3735.1|3726.1|3734.6|3724.6|0
1756113300000|2025-08-25 09:15:00|3734.6|3725.6|3735.1|3725.6|3735.1|3725.6|3733.6|3724.6|0
1756113600000|2025-08-25 09:20:00|3734.6|3725.1|3735.1|3725.1|3735.1|3725.1|3734.6|3724.6|0
1756113900000|2025-08-25 09:25:00|3736.1|3725.6|3736.1|3726.1|3736.1|3726.6|3735.6|3725.6|0
1756114200000|2025-08-25 09:30:00|3737.1|3727.1|3738.6|3728.1|3738.6|3728.6|3737.1|3727.1|0
1756114500000|2025-08-25 09:35:00|3737.6|3727.6|3738.6|3729.6|3738.6|3729.6|3737.6|3727.1|0
1756114800000|2025-08-25 09:40:00|3739.6|3730.6|3739.6|3729.6|3740.1|3730.6|3739.6|3729.1|0
1756115100000|2025-08-25 09:45:00|3740.1|3730.6|3739.1|3729.1|3740.1|3730.6|3738.6|3728.6|0
1756115400000|2025-08-25 09:50:00|3740.1|3729.6|3739.1|3729.1|3740.1|3730.1|3738.6|3728.6|0
1756115700000|2025-08-25 09:55:00|3738.6|3729.6|3740.1|3730.1|3740.1|3730.1|3738.6|3729.6|0
1756116000000|2025-08-25 10:00:00|3739.6|3729.6|3740.1|3730.1|3740.1|3730.6|3739.1|3729.1|0
1756116300000|2025-08-25 10:05:00|3741.6|3730.6|3741.6|3732.1|3741.6|3732.6|3740.6|3730.6|0
1756116600000|2025-08-25 10:10:00|3740.6|3731.6|3739.6|3730.1|3740.6|3732.1|3739.6|3730.1|0
1756117200000|2025-08-25 10:20:00|3740.6|3730.6|3740.6|3731.1|3740.6|3731.1|3740.6|3730.6|0
1756117500000|2025-08-25 10:25:00|3741.6|3731.6|3741.6|3730.6|3741.6|3732.1|3741.6|3730.6|0
1756117800000|2025-08-25 10:30:00|3742.6|3731.1|3743.6|3734.1|3743.6|3734.6|3742.6|3731.1|0
1756118100000|2025-08-25 10:35:00|3744.6|3733.6|3744.1|3734.1|3745.1|3735.1|3744.1|3733.1|0
1756118400000|2025-08-25 10:40:00|3745.1|3734.6|3745.1|3735.6|3745.1|3736.6|3745.1|3734.6|0
1756118700000|2025-08-25 10:45:00|3744.6|3735.1|3743.6|3734.1|3745.1|3735.1|3743.6|3734.1|0
1756119000000|2025-08-25 10:50:00|3743.1|3733.1|3741.6|3732.1|3743.1|3733.1|3741.6|3732.1|0
1756119300000|2025-08-25 10:55:00|3742.1|3732.6|3742.1|3732.1|3742.1|3733.1|3741.6|3732.1|0
1756119600000|2025-08-25 11:00:00|3743.6|3731.6|3742.1|3732.1|3801.6|3732.6|3741.6|3674.6|0
1756119900000|2025-08-25 11:05:00|3743.1|3732.6|3743.1|3733.1|3743.1|3734.1|3743.1|3732.6|0
1756120200000|2025-08-25 11:10:00|3742.1|3732.6|3742.1|3733.1|3742.1|3733.1|3742.1|3732.1|0
1756120500000|2025-08-25 11:15:00|3743.1||3742.1||3743.1||3742.1||0
1756120800000|2025-08-25 11:20:00|3741.6|3732.6|3741.1|3732.1|3742.1|3732.6|3741.1|3732.1|0
1756121100000|2025-08-25 11:25:00|3740.6|3731.6|3741.1|3732.1|3741.1|3732.1|3740.1|3731.1|0
1756121400000|2025-08-25 11:30:00|3740.6|3731.6|3741.1|3732.1|3741.1|3732.6|3740.6|3731.6|0
1756121700000|2025-08-25 11:35:00|3742.1|3731.6|3741.1|3731.6|3742.1|3731.6|3741.1|3731.6|0
1756122000000|2025-08-25 11:40:00|3742.1|3732.1|3742.1|3732.6|3742.1|3732.6|3742.1|3732.1|0
1756122300000|2025-08-25 11:45:00||3733.1||3732.6||3733.6||3732.1|0
1756122600000|2025-08-25 11:50:00|3743.1|3732.1|3743.1|3733.1|3743.1|3733.6|3743.1|3732.1|0
1756122900000|2025-08-25 11:55:00||3733.6||3733.1||3733.6||3733.1|0
1756123200000|2025-08-25 12:00:00|3742.6|3732.6|3741.1|3732.1|3742.6|3733.6|3741.1|3732.1|0
1756123500000|2025-08-25 12:05:00|3740.6|3731.6|3739.1|3729.1|3741.1|3731.6|3739.1|3729.1|0
1756123800000|2025-08-25 12:10:00|3738.6|3728.6|3740.1|3730.1|3740.1|3730.1|3738.1|3728.6|0
1756124100000|2025-08-25 12:15:00|3741.1|3729.6|3741.1|3731.1|3741.1|3731.1|3741.1|3729.6|0
1756124400000|2025-08-25 12:20:00|3740.6|3731.6|3741.1|3731.1|3741.1|3731.6|3740.1|3731.1|0
1756124700000|2025-08-25 12:25:00||3730.6||3731.6||3732.1||3730.6|0
1756125000000|2025-08-25 12:30:00|3742.1|3732.1|3742.1|3733.1|3742.1|3733.1|3741.6|3731.6|0
1756125300000|2025-08-25 12:35:00|3743.1|3732.6|3743.1|3734.1|3743.1|3734.6|3743.1|3732.6|0
1756125600000|2025-08-25 12:40:00|3744.6|3733.6|3743.6|3733.1|3744.6|3734.1|3743.6|3733.1|0
1756125900000|2025-08-25 12:45:00|3742.6|3733.6|3743.6|3733.6|3743.6|3734.1|3742.6|3733.6|0
1756126200000|2025-08-25 12:50:00|3744.6|3734.1|3745.1|3735.6|3746.1|3735.6|3744.6|3733.6|0
1756126500000|2025-08-25 12:55:00||3735.1||3736.1||3736.6||3734.6|0
1756126800000|2025-08-25 13:00:00|3746.1|3736.6|3747.6|3738.1|3747.6|3738.6|3746.1|3736.1|0
1756127100000|2025-08-25 13:05:00|3749.1|3737.6|3749.6|3738.6|3749.6|3740.6|3749.1|3737.6|0
1756127400000|2025-08-25 13:10:00|3749.1|3739.6|3750.6|3742.1|3750.6|3742.1|3749.1|3738.6|0
1756127700000|2025-08-25 13:15:00||3741.1||3741.1||3741.1||3740.6|0
1756128000000|2025-08-25 13:20:00||3741.6||3741.6||3742.1||3741.6|0
1756128300000|2025-08-25 13:25:00|3751.6|3742.1|3752.6|3743.1|3752.6|3744.1|3751.6|3742.1|0
1756128600000|2025-08-25 13:30:00|3751.6|3743.6|3750.6|3741.1|3751.6|3744.1|3749.6|3740.1|0
1756128900000|2025-08-25 13:35:00|3751.6|3741.6|3751.6|3741.1|3752.6|3743.6|3751.1|3741.1|0
1756129200000|2025-08-25 13:40:00|3750.6|3741.6|3746.6|3737.1|3750.6|3742.1|3746.6|3737.1|0
1756129500000|2025-08-25 13:45:00|3746.1|3736.6|3744.6|3736.1|3746.1|3736.6|3744.6|3734.1|0
1756129800000|2025-08-25 13:50:00|3743.6|3735.6|3744.6|3734.6|3744.6|3735.6|3743.6|3734.6|0
1756130100000|2025-08-25 13:55:00|3743.6|3734.1|3745.6|3732.6|3745.6|3736.1|3743.6|3732.6|0
1756130400000|2025-08-25 14:00:00|3746.6|3733.1|3742.1|3733.1|3746.6|3736.6|3742.1|3732.6|0
1756130700000|2025-08-25 14:05:00|3743.1|3732.6|3744.1|3734.1|3744.1|3735.1|3743.1|3732.6|0
1756131000000|2025-08-25 14:10:00|3743.6|3734.6|3744.1|3735.1|3744.1|3736.1|3743.1|3732.6|0
1756131300000|2025-08-25 14:15:00|3745.1|3735.6|3745.1|3736.1|3745.1|3736.6|3745.1|3734.6|0
1756131600000|2025-08-25 14:20:00|3744.1|3735.6|3742.1|3733.1|3744.1|3736.1|3742.1|3732.6|0
1756131900000|2025-08-25 14:25:00|3741.6|3732.6|3742.1|3732.1|3742.1|3732.6|3741.1|3730.6|0
1756132200000|2025-08-25 14:30:00|3742.6|3733.1|3740.1|3730.6|3742.6|3733.1|3740.1|3730.6|0
1756132500000|2025-08-25 14:35:00|3739.6|3731.1|3736.1|3727.1|3740.1|3731.1|3736.1|3727.1|0
1756132800000|2025-08-25 14:40:00|3735.6|3726.1|3735.1|3725.6|3736.1|3727.1|3734.1|3725.1|0
1756133100000|2025-08-25 14:45:00|3736.1|3725.1|3735.1|3725.6|3736.1|3727.1|3735.1|3724.6|0
1756133400000|2025-08-25 14:50:00|3734.6|3726.1|3732.1|3722.1|3734.6|3726.6|3732.1|3722.1|0
1756133700000|2025-08-25 14:55:00|3731.6|3721.6|3734.1|3726.1|3734.1|3726.6|3731.1|3721.6|0
1756134000000|2025-08-25 15:00:00|3735.1|3726.6|3736.1|3727.6|3736.1|3728.6|3735.1|3724.6|0
1756134300000|2025-08-25 15:05:00||3728.1||3726.6||3728.6||3725.6|0
1756134600000|2025-08-25 15:10:00|3735.6|3726.1|3733.1|3725.1|3735.6|3726.6|3731.1|3725.1|0
1756134900000|2025-08-25 15:15:00|3734.1|3725.6|3735.1|3726.1|3735.1|3726.1|3734.1|3725.1|0
1756135200000|2025-08-25 15:20:00||3726.6||3727.1||3727.1||3726.1|0
1756135500000|2025-08-25 15:25:00|3735.6|3727.6|3737.6|3727.6|3737.6|3727.6|3735.6|3727.6|0
1756135800000|2025-08-25 15:30:00|3738.6|3725.6|3750.1|3720.6|3789.1|3725.6|3738.6|3698.6|0
1756136100000|2025-08-25 15:35:00|3789.1|3721.1|3787.6|3715.1|3797.1|3721.1|3740.6|3663.1|0
1756136400000|2025-08-25 15:40:00||3716.1||3711.6||3717.6||3710.6|0
1756136700000|2025-08-25 15:45:00||3712.1||3711.6||3718.6||3711.1|0
1756137000000|2025-08-25 15:50:00|3787.1|3671.6|3788.6|3719.1|3788.6|3719.1|3787.1|3664.1|0
1756137300000|2025-08-25 15:55:00|3787.1|3713.1|3789.1|3673.6|3789.1|3719.6|3787.1|3671.6|0
1756137600000|2025-08-25 16:00:00||3675.6||3675.6||3675.6||3675.6|0
1756137900000|2025-08-25 16:05:00|3791.1||3791.1||3791.1||3791.1||0
1756139100000|2025-08-25 16:25:00|3793.1|3677.6|3793.1|3677.6|3793.1|3677.6|3793.1|3677.6|0
1756139400000|2025-08-25 16:30:00|3791.1||3791.1||3791.1||3791.1||0
1756140000000|2025-08-25 16:40:00|3793.1||3793.1||3793.1||3793.1||0
1756140600000|2025-08-25 16:50:00|3791.1||3791.1||3791.1||3791.1||0
1756141200000|2025-08-25 17:00:00||3675.6||3675.6||3675.6||3675.6|0
1756141800000|2025-08-25 17:10:00||3677.6||3677.6||3677.6||3677.6|0
1756142700000|2025-08-25 17:25:00||3675.6||3675.6||3675.6||3675.6|0
1756143600000|2025-08-25 17:40:00|3789.1|3673.6|3789.1|3673.6|3789.1|3673.6|3789.1|3673.6|0
1756143900000|2025-08-25 17:45:00|3791.1|3675.6|3791.1|3675.6|3791.1|3675.6|3791.1|3675.6|0
1756146000000|2025-08-25 18:20:00|3789.1|3673.6|3789.1|3673.6|3789.1|3673.6|3789.1|3673.6|0
1756146600000|2025-08-25 18:30:00|3791.1|3675.6|3791.1|3675.6|3791.1|3675.6|3791.1|3675.6|0
1756149300000|2025-08-25 19:15:00|3789.1|3673.6|3789.1|3673.6|3789.1|3673.6|3789.1|3673.6|0
1756150800000|2025-08-25 19:40:00||3675.6||3675.6||3675.6||3675.6|0
1756151400000|2025-08-25 19:50:00|3791.1||3791.1||3791.1||3791.1||0
1756151700000|2025-08-25 19:55:00|3789.1|3673.6|3789.1|3673.6|3789.1|3673.6|3789.1|3673.6|0
1756188000000|2025-08-26 06:00:00|3748.6|3688.1|3778.1|3663.6|3780.1|3691.1|3748.6|3663.6|0
1756191000000|2025-08-26 06:50:00|3821.1|3624.1|3804.1|3638.1|3821.1|3638.1|3804.1|3624.1|0
1756191300000|2025-08-26 06:55:00|3781.6|3651.1|3763.6|3681.1|3781.6|3681.1|3763.6|3651.1|0
1756191600000|2025-08-26 07:00:00|3763.1|3682.1|3729.1|3715.1|3763.1|3715.1|3726.6|3682.1|0
1756191900000|2025-08-26 07:05:00|3729.6|3716.1|3725.1|3713.1|3729.6|3717.1|3722.6|3708.6|0
1756192200000|2025-08-26 07:10:00|3724.6|3712.6|3716.6|3704.1|3725.1|3712.6|3713.6|3702.1|2
1756192500000|2025-08-26 07:15:00|3717.1|3705.1|3716.1|3704.1|3719.1|3707.1|3715.6|3704.1|0
1756192800000|2025-08-26 07:20:00|3715.6|3704.6|3712.6|3701.6|3716.1|3705.1|3712.6|3701.6|0
1756193100000|2025-08-26 07:25:00|3711.6|3702.6|3716.1|3706.1|3717.6|3706.6|3710.6|3698.6|0
1756193400000|2025-08-26 07:30:00|3715.6|3706.6|3721.6|3711.6|3721.6|3711.6|3713.6|3703.6|0
1756193700000|2025-08-26 07:35:00|3722.1|3711.1|3725.1|3715.1|3725.1|3715.1|3721.6|3710.6|0
1756194000000|2025-08-26 07:40:00|3726.6|3715.6|3725.1|3715.6|3726.6|3716.1|3724.6|3714.1|0
1756194300000|2025-08-26 07:45:00|3726.6|3716.1|3723.6|3712.6|3726.6|3717.1|3723.6|3712.6|0
1756194600000|2025-08-26 07:50:00|3722.6|3712.1|3725.1|3715.1|3725.1|3715.1|3721.6|3711.1|0
1756194900000|2025-08-26 07:55:00|3726.6|3714.6|3727.6|3715.6|3728.1|3718.1|3726.6|3713.6|0
1756195200000|2025-08-26 08:00:00|3726.6|3716.1|3728.1|3718.6|3728.1|3719.6|3726.6|3716.1|0
1756195500000|2025-08-26 08:05:00|3729.6|3719.6|3732.6|3722.1|3732.6|3723.6|3729.6|3719.6|0
1756195800000|2025-08-26 08:10:00|3731.6|3722.6|3733.6|3723.6|3735.1|3725.1|3730.6|3720.6|0
1756196100000|2025-08-26 08:15:00|3733.1|3723.1|3733.6|3723.1|3735.1|3725.1|3732.6|3722.1|0
1756196400000|2025-08-26 08:20:00|3732.6|3722.6|3731.1|3721.1|3732.6|3722.6|3729.6|3719.6|0
1756196700000|2025-08-26 08:25:00|3730.6|3721.6|3731.1|3721.6|3731.1|3722.6|3730.1|3720.1|0
1756197000000|2025-08-26 08:30:00|3730.6|3722.1|3732.6|3723.1|3732.6|3723.6|3729.6|3719.1|0
1756197300000|2025-08-26 08:35:00|3732.1|3723.6|3731.6|3721.6|3732.1|3723.6|3730.1|3719.6|0
1756197600000|2025-08-26 08:40:00|3731.1|3721.1|3731.6|3720.6|3731.6|3722.1|3730.1|3720.1|0
1756197900000|2025-08-26 08:45:00|3730.6|3721.1|3730.6|3721.1|3730.6|3722.6|3730.6|3719.6|0
1756198200000|2025-08-26 08:50:00|3730.1|3721.6|3730.6|3721.1|3730.6|3722.1|3728.6|3718.6|0
1756198500000|2025-08-26 08:55:00|3729.6|3721.6|3729.1|3720.1|3729.6|3722.6|3729.1|3718.6|0
1756198800000|2025-08-26 09:00:00|3728.6|3720.6|3729.1|3721.1|3729.1|3721.1|3728.1|3717.6|0
1756199100000|2025-08-26 09:05:00|3730.6|3720.6|3731.6|3722.1|3731.6|3723.1|3730.6|3720.1|0
1756199400000|2025-08-26 09:10:00|3732.6|3722.6|3734.1|3725.1|3734.1|3725.1|3732.6|3722.1|0
1756199700000|2025-08-26 09:15:00|3733.1|3724.6|3731.6|3723.1|3733.1|3725.1|3730.6|3719.6|0
1756200000000|2025-08-26 09:20:00|3730.1|3722.6|3729.1|3719.1|3730.1|3722.6|3729.1|3719.1|0
1756200300000|2025-08-26 09:25:00|3730.1|3719.6|3729.1|3720.1|3730.1|3722.1|3729.1|3719.6|0
1756200600000|2025-08-26 09:30:00|3730.1|3719.6|3729.6|3720.1|3731.6|3722.1|3729.6|3719.6|0
1756200900000|2025-08-26 09:35:00|3730.6|3720.6|3728.6|3719.1|3730.6|3722.1|3728.6|3719.1|0
1756201200000|2025-08-26 09:40:00|3727.6|3718.1|3725.6|3716.6|3727.6|3718.1|3725.6|3716.1|0
1756201500000|2025-08-26 09:45:00|3726.6|3717.6|3730.6|3719.6|3730.6|3721.6|3726.6|3717.6|0
1756201800000|2025-08-26 09:50:00|3731.6|3720.1|3734.1|3724.6|3734.1|3725.6|3731.6|3720.1|0
1756202100000|2025-08-26 09:55:00|3735.1|3725.1|3733.1|3723.1|3735.1|3726.6|3733.1|3723.1|0
1756202400000|2025-08-26 10:00:00||3723.6||3724.1||3724.6||3722.6|0
1756202700000|2025-08-26 10:05:00|3734.1|3724.6|3736.1|3727.1|3736.1|3727.1|3734.1|3723.6|0
1756203000000|2025-08-26 10:10:00|3737.1|3727.6|3738.1|3730.6|3738.1|3730.6|3737.1|3727.6|0
1756203300000|2025-08-26 10:15:00|3739.1|3731.1|3740.1|3731.6|3740.1|3732.1|3739.1|3730.1|0
1756203600000|2025-08-26 10:20:00|3739.1|3732.1|3738.1|3728.6|3739.1|3732.1|3738.1|3728.6|0
1756203900000|2025-08-26 10:25:00||3729.6||3729.1||3730.1||3728.1|0
1756204200000|2025-08-26 10:30:00|3737.6|3728.6|3740.1|3729.6|3740.1|3731.1|3737.1|3727.1|0
1756204500000|2025-08-26 10:35:00|3739.1|3728.6|3739.1|3728.6|3739.1|3728.6|3739.1|3728.6|0
1756204800000|2025-08-26 10:40:00||3729.1||3730.1||3730.1||3728.6|0
1756205100000|2025-08-26 10:45:00|3740.1|3730.6|3740.1|3732.1|3740.1|3732.1|3740.1|3730.6|0
1756205400000|2025-08-26 10:50:00|3741.1|3731.6|3741.1|3732.1|3742.1|3733.1|3741.1|3731.6|0
1756205700000|2025-08-26 10:55:00|3742.1|3732.6|3741.1|3732.1|3742.1|3733.6|3741.1|3732.1|0
1756206000000|2025-08-26 11:00:00|3743.6|3731.6|3741.1|3732.6|3744.6|3733.1|3741.1|3731.1|0
1756206300000|2025-08-26 11:05:00|3742.1|3732.1|3742.1|3733.6|3742.1|3734.1|3741.1|3731.1|0
1756206600000|2025-08-26 11:10:00||3733.1||3733.1||3733.6||3731.6|0
1756206900000|2025-08-26 11:15:00|3741.6|3732.6|3740.1|3730.1|3741.6|3732.6|3740.1|3730.1|0
1756207200000|2025-08-26 11:20:00|3739.6|3730.6|3739.1|3731.1|3739.6|3731.6|3739.1|3730.1|0
1756207500000|2025-08-26 11:25:00|3740.1|3731.6|3740.1|3731.1|3740.1|3732.6|3740.1|3729.6|0
1756207800000|2025-08-26 11:30:00|3739.6|3730.6|3739.1|3730.6|3739.6|3731.1|3739.1|3730.6|0
1756208100000|2025-08-26 11:35:00|3738.6|3728.1|3738.1|3728.1|3738.6|3728.1|3738.1|3728.1|0
1756208400000|2025-08-26 11:40:00|3737.6|3727.6|3737.1|3727.6|3737.6|3728.6|3737.1|3727.6|0
1756208700000|2025-08-26 11:45:00|3736.6|3727.1|3734.1|3724.6|3736.6|3727.1|3734.1|3724.6|0
1756209000000|2025-08-26 11:50:00||3725.1||3724.6||3725.1||3724.1|0
1756209300000|2025-08-26 11:55:00|3733.1|3724.1|3734.1|3724.6|3734.1|3726.1|3733.1|3724.1|0
1756209600000|2025-08-26 12:00:00|3733.6|3724.1|3735.1|3725.1|3735.1|3726.1|3733.1|3724.1|0
1756209900000|2025-08-26 12:05:00|3734.1|3725.6|3734.1|3726.1|3734.1|3726.1|3734.1|3725.1|0
1756210200000|2025-08-26 12:10:00|3735.1|3725.6|3735.1|3727.1|3735.1|3727.1|3735.1|3725.1|0
1756210500000|2025-08-26 12:15:00|3736.1|3726.6|3736.1|3727.1|3736.1|3728.1|3736.1|3726.1|0
1756210800000|2025-08-26 12:20:00|3737.1|3727.6|3737.1|3728.6|3737.1|3729.1|3737.1|3727.6|0
1756211100000|2025-08-26 12:25:00|3738.1|3729.6|3740.1|3727.6|3740.1|3731.1|3738.1|3727.6|0
1756211400000|2025-08-26 12:30:00|3741.1|3728.6|3743.6|3736.1|3743.6|3736.1|3741.1|3728.6|0
1756211700000|2025-08-26 12:35:00|3745.1|3735.6|3746.6|3737.6|3746.6|3737.6|3744.1|3733.6|0
1756212000000|2025-08-26 12:40:00|3745.6|3737.1|3745.6|3738.1|3746.6|3738.6|3745.6|3735.6|0
1756212300000|2025-08-26 12:45:00|3745.1|3737.6|3744.6|3736.1|3745.1|3737.6|3744.6|3735.1|0
1756212600000|2025-08-26 12:50:00||3735.6||3734.6||3736.6||3734.6|0
1756212900000|2025-08-26 12:55:00|3743.6|3735.1|3744.6|3733.6|3744.6|3736.1|3743.6|3732.6|0
1756213200000|2025-08-26 13:00:00|3745.6|3734.1|3743.6|3735.1|3745.6|3736.6|3743.6|3732.6|0
1756213500000|2025-08-26 13:05:00|3744.6|3735.6|3744.6|3735.1|3744.6|3736.1|3744.6|3734.6|0
1756213800000|2025-08-26 13:10:00|3743.6|3734.6|3743.6|3734.1|3743.6|3735.1|3743.6|3733.6|0
1756214100000|2025-08-26 13:15:00|3743.1|3733.6|3741.6|3732.1|3743.1|3734.1|3741.6|3731.1|0
1756214400000|2025-08-26 13:20:00|3741.1|3731.6|3737.6|3728.6|3741.1|3731.6|3737.6|3728.6|0
1756214700000|2025-08-26 13:25:00|3738.6|3727.6|3740.6|3731.6|3740.6|3732.1|3738.6|3727.6|0
1756215000000|2025-08-26 13:30:00|3739.6|3730.6|3740.6|3731.1|3740.6|3732.1|3739.6|3729.6|0
1756215300000|2025-08-26 13:35:00|3741.6|3731.6|3741.6|3733.6|3741.6|3733.6|3741.6|3730.6|0
1756215600000|2025-08-26 13:40:00|3741.1|3734.1|3741.6|3732.6|3741.6|3734.1|3740.6|3731.6|0
1756215900000|2025-08-26 13:45:00|3742.6|3733.6|3740.6|3732.1|3743.6|3735.1|3740.6|3731.1|0
1756216200000|2025-08-26 13:50:00|3741.6|3731.6|3743.6|3734.6|3743.6|3735.1|3740.6|3731.1|0
1756216500000|2025-08-26 13:55:00|3744.6|3734.1|3744.6|3731.6|3744.6|3734.6|3744.6|3731.6|0
1756216800000|2025-08-26 14:00:00|3745.6|3733.1|3745.1|3736.1|3747.6|3737.6|3745.1|3733.1|0
1756217100000|2025-08-26 14:05:00|3744.6|3735.6|3741.1|3732.1|3744.6|3736.1|3741.1|3732.1|0
1756217400000|2025-08-26 14:10:00||3732.6||3732.1||3733.1||3731.1|0
1756217700000|2025-08-26 14:15:00|3740.1|3732.6|3740.1|3730.1|3740.1|3733.1|3740.1|3730.1|0
1756218000000|2025-08-26 14:20:00|3739.6|3729.6|3740.1|3732.1|3740.1|3732.6|3739.1|3729.1|0
1756218300000|2025-08-26 14:25:00|3739.6|3731.6|3739.1|3730.1|3739.6|3732.1|3739.1|3730.1|0
1756218600000|2025-08-26 14:30:00|3738.1|3729.6|3737.1|3727.6|3738.1|3730.6|3737.1|3727.1|0
1756218900000|2025-08-26 14:35:00|3738.1|3728.6|3735.1|3725.1|3738.1|3730.1|3735.1|3725.1|0
1756219200000|2025-08-26 14:40:00|3734.6|3725.6|3734.1|3726.1|3734.6|3726.6|3734.1|3724.1|0
1756219500000|2025-08-26 14:45:00|3733.6|3726.6|3733.1|3723.1|3733.6|3726.6|3733.1|3723.1|0
1756219800000|2025-08-26 14:50:00|3732.6|3722.6|3730.1|3720.6|3732.6|3722.6|3730.1|3720.1|0
1756220100000|2025-08-26 14:55:00|3729.1|3721.1|3729.1|3720.1|3729.1|3722.1|3729.1|3719.6|0
1756220400000|2025-08-26 15:00:00|3728.6|3719.1|3728.1|3719.1|3728.6|3720.1|3728.1|3717.6|0
1756220700000|2025-08-26 15:05:00|3729.1|3718.6|3729.1|3721.1|3729.1|3721.6|3729.1|3717.6|0
1756221000000|2025-08-26 15:10:00|3730.1|3721.6|3729.1|3720.6|3730.1|3722.1|3729.1|3719.6|0
1756221300000|2025-08-26 15:15:00||3721.1||3719.6||3722.1||3719.1|0
1756221600000|2025-08-26 15:20:00||3720.6||3720.6||3721.1||3720.1|0
1756221900000|2025-08-26 15:25:00|3728.6|3719.6|3727.1|3716.6|3728.6|3720.6|3727.1|3716.6|0
1756222200000|2025-08-26 15:30:00|3728.6|3715.6|3738.1|3710.1|3747.6|3716.6|3727.6|3706.6|0
1756222500000|2025-08-26 15:35:00|3737.6|3705.1|3740.6|3702.1|3786.6|3709.6|3730.6|3655.1|0
1756222800000|2025-08-26 15:40:00|3740.1|3702.6|3777.1|3661.6|3777.1|3708.6|3733.1|3661.6|0
1756223400000|2025-08-26 15:50:00|3776.6|3653.1|3735.1|3708.1|3776.6|3708.6|3733.1|3653.1|0
1756223700000|2025-08-26 15:55:00|3741.1|3702.1|3742.1|3703.1|3742.1|3709.1|3734.6|3702.1|0
1756224000000|2025-08-26 16:00:00|3741.6|3704.1|3739.1|3705.6|3742.6|3709.6|3735.6|3703.1|0
1756224300000|2025-08-26 16:05:00|3738.1|3707.6|3780.1|3664.6|3787.1|3710.1|3735.6|3664.6|0
1756232700000|2025-08-26 18:25:00|3782.1|3666.6|3782.1|3666.6|3782.1|3666.6|3782.1|3666.6|0
1756234200000|2025-08-26 18:50:00|3780.1|3664.6|3780.1|3664.6|3780.1|3664.6|3780.1|3664.6|0
1756236000000|2025-08-26 19:20:00|3782.1|3666.6|3782.1|3666.6|3782.1|3666.6|3782.1|3666.6|0
1756236600000|2025-08-26 19:30:00|3784.1|3668.6|3784.1|3668.6|3784.1|3668.6|3784.1|3668.6|0
1756238100000|2025-08-26 19:55:00|3786.1|3670.6|3786.1|3670.6|3786.1|3670.6|3786.1|3670.6|0
1756274400000|2025-08-27 06:00:00|3754.6|3694.1|3779.6|3663.6|3781.6|3694.1|3754.6|3663.6|0
1756277400000|2025-08-27 06:50:00|3805.6|3636.6|3800.6|3645.6|3805.6|3645.6|3800.6|3636.6|0
1756277700000|2025-08-27 06:55:00|3788.1|3664.1|3782.6|3669.6|3788.1|3669.6|3782.6|3664.1|0
1756278000000|2025-08-27 07:00:00|3773.6|3675.1|3732.6|3720.1|3773.6|3720.1|3730.6|3675.1|0
1756278300000|2025-08-27 07:05:00|3731.6|3720.6|3730.6|3720.6|3734.6|3723.1|3729.6|3719.6|0
1756278600000|2025-08-27 07:10:00|3729.6|3720.1|3728.6|3717.6|3731.6|3721.1|3727.6|3716.6|0
1756278900000|2025-08-27 07:15:00|3728.1|3716.6|3726.6|3716.1|3729.6|3718.6|3726.6|3716.1|0
1756279200000|2025-08-27 07:20:00|3726.1|3716.6|3722.6|3712.1|3726.6|3717.1|3722.1|3712.1|0
1756279500000|2025-08-27 07:25:00|3722.1|3711.6|3723.6|3713.1|3723.6|3713.6|3721.6|3711.1|0
1756279800000|2025-08-27 07:30:00|3725.1|3713.6|3729.6|3719.1|3729.6|3720.1|3725.1|3713.6|0
1756280100000|2025-08-27 07:35:00|3729.1|3718.6|3726.6|3718.1|3729.6|3719.1|3726.6|3716.6|0
1756280400000|2025-08-27 07:40:00||3718.6||3716.6||3720.1||3716.6|0
1756280700000|2025-08-27 07:45:00|3726.1|3714.6|3723.6|3714.1|3726.1|3718.1|3723.6|3714.1|0
1756281000000|2025-08-27 07:50:00||3713.6||3715.1||3716.1||3713.6|0
1756281300000|2025-08-27 07:55:00|3722.6|3714.6|3722.6|3710.6|3722.6|3715.1|3722.6|3710.6|0
1756281600000|2025-08-27 08:00:00|3721.6|3711.1|3715.6|3702.6|3721.6|3712.1|3715.6|3702.6|0
1756281900000|2025-08-27 08:05:00|3714.6|3701.6|3713.6|3706.1|3714.6|3707.1|3713.6|3701.6|0
1756282200000|2025-08-27 08:10:00|3713.1|3706.6|3713.1|3703.6|3713.1|3707.1|3713.1|3703.6|0
1756282500000|2025-08-27 08:15:00||3704.6||3705.1||3706.1||3704.6|0
1756282800000|2025-08-27 08:20:00|3712.6|3704.6|3712.6|3702.6|3712.6|3706.1|3712.6|3702.6|0
1756283100000|2025-08-27 08:25:00|3712.1|3703.1|3711.6|3702.6|3712.1|3704.6|3711.6|3701.6|0
1756283400000|2025-08-27 08:30:00|3709.6|3703.1|3709.6|3701.6|3709.6|3705.6|3709.6|3701.6|0
1756283700000|2025-08-27 08:35:00|3714.6|3701.1|3714.6|3706.1|3714.6|3706.6|3714.6|3701.1|0
1756284000000|2025-08-27 08:40:00|3714.1|3705.6|3713.6|3704.1|3714.6|3705.6|3713.6|3704.1|0
1756284300000|2025-08-27 08:45:00|3712.6|3704.6|3708.1|3700.1|3712.6|3705.1|3708.1|3696.6|0
1756284600000|2025-08-27 08:50:00|3709.1|3700.6|3711.1|3702.6|3711.1|3702.6|3709.1|3699.6|0
1756284900000|2025-08-27 08:55:00|3712.6|3702.1|3716.1|3707.1|3716.1|3707.6|3712.6|3702.1|0
1756285200000|2025-08-27 09:00:00|3717.6|3707.6|3718.6|3710.1|3719.6|3711.1|3717.6|3707.1|0
1756285500000|2025-08-27 09:05:00|3719.6|3709.6|3719.6|3711.1|3719.6|3711.1|3719.6|3708.6|0
1756285800000|2025-08-27 09:10:00|3721.1|3710.6|3721.6|3712.1|3722.6|3713.6|3721.1|3709.6|0
1756286100000|2025-08-27 09:15:00|3721.1|3708.6|3718.1|3709.6|3721.1|3709.6|3718.1|3708.6|1
1756286400000|2025-08-27 09:20:00|3719.1|3709.1|3720.6|3710.6|3720.6|3711.1|3719.1|3708.6|0
1756286700000|2025-08-27 09:25:00|3721.6|3711.6|3722.6|3714.1|3722.6|3714.6|3721.6|3711.6|0
1756287000000|2025-08-27 09:30:00|3724.1|3714.6|3724.1|3716.1|3724.1|3716.1|3724.1|3713.6|0
1756287300000|2025-08-27 09:35:00|3725.1|3715.6|3726.1|3717.6|3726.1|3717.6|3725.1|3715.6|0
1756287600000|2025-08-27 09:40:00|3725.1|3717.1|3725.1|3717.1|3725.1|3717.6|3725.1|3715.6|0
1756287900000|2025-08-27 09:45:00|3726.1|3716.6|3726.1|3717.1|3726.1|3718.1|3726.1|3715.6|0
1756288200000|2025-08-27 09:50:00||3717.6||3717.1||3718.1||3716.6|0
1756288500000|2025-08-27 09:55:00|3725.1|3716.6|3725.1|3716.6|3725.1|3717.1|3724.1|3714.1|0
1756288800000|2025-08-27 10:00:00|3726.1|3718.1|3727.1|3718.1|3727.1|3719.1|3726.1|3717.6|0
1756289100000|2025-08-27 10:05:00|3726.1|3718.6|3726.1|3717.1|3726.1|3718.6|3726.1|3716.6|0
1756289400000|2025-08-27 10:10:00|3727.1|3717.6|3727.1|3718.6|3727.1|3719.1|3727.1|3717.1|0
1756289700000|2025-08-27 10:15:00|3726.1|3718.1|3726.1|3717.1|3726.1|3719.1|3726.1|3716.6|0
1756290000000|2025-08-27 10:20:00|3725.1|3716.6|3725.1|3715.1|3725.1|3717.1|3725.1|3715.1|0
1756290300000|2025-08-27 10:25:00|3724.6|3714.6|3724.1|3715.1|3724.6|3715.6|3724.1|3714.1|0
1756290600000|2025-08-27 10:30:00|3725.1|3715.6|3725.1|3716.6|3725.1|3717.1|3725.1|3715.6|0
1756290900000|2025-08-27 10:35:00|3726.1|3716.1|3726.1|3718.1|3726.1|3718.1|3726.1|3716.1|0
1756291200000|2025-08-27 10:40:00|3725.6|3717.6|3725.1|3716.1|3725.6|3717.6|3725.1|3716.1|0
1756291500000|2025-08-27 10:45:00||3715.6||3716.1||3717.1||3715.6|0
1756291800000|2025-08-27 10:50:00|3726.1|3716.6|3726.1|3718.1|3726.1|3718.6|3726.1|3716.6|0
1756292100000|2025-08-27 10:55:00||3717.6||3716.6||3718.6||3716.1|0
1756292400000|2025-08-27 11:00:00|3727.6|3716.1|3727.6|3717.1|3729.6|3718.1|3727.6|3715.6|0
1756292700000|2025-08-27 11:05:00|3727.1|3716.6|3726.6|3717.6|3727.1|3718.6|3726.6|3716.6|0
1756293000000|2025-08-27 11:10:00|3725.6|3717.1|3725.6|3716.6|3725.6|3717.1|3725.6|3716.1|0
1756293300000|2025-08-27 11:15:00|3726.6|3717.6|3725.6|3717.1|3726.6|3718.6|3725.6|3716.1|0
1756293600000|2025-08-27 11:20:00||3716.1||3716.6||3716.6||3716.1|0
1756293900000|2025-08-27 11:25:00||3716.1||3717.1||3717.1||3714.6|0
1756294200000|2025-08-27 11:30:00|3726.6|3717.6|3726.6|3718.1|3726.6|3718.1|3726.6|3715.6|0
1756294500000|2025-08-27 11:35:00|3725.6|3718.6|3725.6|3716.1|3725.6|3718.6|3725.6|3716.1|0
1756294800000|2025-08-27 11:40:00|3724.6|3716.6|3723.6|3713.6|3724.6|3716.6|3723.6|3713.6|0
1756295100000|2025-08-27 11:45:00|3723.1|3713.1|3721.6|3712.1|3723.1|3714.1|3721.6|3712.1|0
1756295400000|2025-08-27 11:50:00|3720.6|3711.6|3719.6|3711.1|3720.6|3711.6|3719.6|3710.1|0
1756295700000|2025-08-27 11:55:00||3711.6||3710.1||3712.1||3710.1|0
1756296000000|2025-08-27 12:00:00|3719.1|3709.6|3718.6|3710.6|3719.1|3710.6|3718.6|3709.1|0
1756296300000|2025-08-27 12:05:00|3719.6|3711.6|3719.6|3711.6|3719.6|3712.1|3719.6|3710.6|0
1756296600000|2025-08-27 12:10:00|3720.6|3712.1|3721.6|3713.1|3721.6|3713.1|3720.6|3710.6|0
1756296900000|2025-08-27 12:15:00|3722.6|3713.6|3722.6|3713.6|3722.6|3715.1|3722.6|3713.1|0
1756297200000|2025-08-27 12:20:00|3723.6|3714.6|3724.6|3715.6|3724.6|3716.6|3723.6|3713.6|0
1756297500000|2025-08-27 12:25:00||3715.1||3713.6||3715.6||3713.6|0
1756297800000|2025-08-27 12:30:00|3722.6|3714.1|3722.6|3714.1|3722.6|3715.1|3722.6|3713.1|0
1756298100000|2025-08-27 12:35:00|3721.6|3713.6|3721.6|3711.6|3721.6|3714.1|3721.6|3711.1|0
1756298400000|2025-08-27 12:40:00|3720.6|3711.1|3717.6|3708.1|3720.6|3711.1|3717.6|3706.6|0
1756298700000|2025-08-27 12:45:00|3716.6|3708.6|3717.6|3708.6|3717.6|3709.1|3716.6|3707.1|0
1756299000000|2025-08-27 12:50:00|3717.1|3708.1|3716.6|3708.6|3717.1|3709.1|3716.6|3706.6|0
1756299300000|2025-08-27 12:55:00|3717.6|3708.1|3717.6|3709.1|3717.6|3710.1|3717.6|3706.6|0
1756299600000|2025-08-27 13:00:00||3708.6||3708.1||3709.6||3708.1|0
1756299900000|2025-08-27 13:05:00|3716.1|3707.6|3716.1|3707.1|3716.1|3708.6|3716.1|3706.1|0
1756300200000|2025-08-27 13:10:00|3717.6|3706.6|3718.6|3709.6|3718.6|3710.1|3717.6|3706.6|0
1756300500000|2025-08-27 13:15:00||3709.1||3709.6||3710.1||3708.6|0
1756300800000|2025-08-27 13:20:00||3710.1||3709.1||3710.6||3709.1|0
1756301100000|2025-08-27 13:25:00||3709.6||3709.6||3710.6||3709.6|0
1756301400000|2025-08-27 13:30:00|3717.6|3709.1|3715.6|3706.1|3717.6|3710.1|3715.1|3704.6|0
1756301700000|2025-08-27 13:35:00|3716.6|3706.6|3718.6|3710.6|3718.6|3711.1|3716.6|3706.6|0
1756302000000|2025-08-27 13:40:00|3719.6|3711.1|3721.6|3713.6|3721.6|3714.1|3719.6|3711.1|0
1756302300000|2025-08-27 13:45:00|3721.1|3713.1|3721.6|3712.6|3721.6|3714.1|3720.6|3711.1|0
1756302600000|2025-08-27 13:50:00|3721.1|3712.1|3720.6|3711.6|3721.1|3712.6|3720.6|3710.6|0
1756302900000|2025-08-27 13:55:00|3720.1|3711.1|3718.6|3710.6|3720.1|3711.1|3718.6|3707.6|0
1756303200000|2025-08-27 14:00:00||3710.1||3710.6||3710.6||3707.6|0
1756303500000|2025-08-27 14:05:00|3717.6|3711.1|3716.6|3708.6|3717.6|3711.1|3716.6|3706.6|0
1756303800000|2025-08-27 14:10:00||3708.1||3707.6||3708.6||3706.6|0
1756304100000|2025-08-27 14:15:00|3717.6|3708.1|3719.6|3711.1|3719.6|3712.1|3717.6|3708.1|0
1756304400000|2025-08-27 14:20:00|3720.6|3711.6|3719.6|3711.6|3721.6|3713.6|3719.6|3710.6|0
1756304700000|2025-08-27 14:25:00|3718.6|3711.1|3716.6|3707.1|3718.6|3711.1|3716.6|3705.6|0
1756305000000|2025-08-27 14:30:00|3715.6|3706.6|3714.6|3706.1|3715.6|3707.1|3713.6|3702.6|0
1756305300000|2025-08-27 14:35:00|3713.6|3705.6|3709.1|3700.1|3713.6|3705.6|3709.1|3698.6|0
1756305600000|2025-08-27 14:40:00|3710.6|3700.6|3710.6|3702.6|3710.6|3703.6|3710.6|3699.6|0
1756305900000|2025-08-27 14:45:00|3711.6|3703.1|3711.6|3703.1|3711.6|3704.6|3710.6|3701.6|0
1756306200000|2025-08-27 14:50:00|3712.6|3703.6|3712.6|3705.1|3712.6|3705.6|3712.6|3703.6|0
1756306500000|2025-08-27 14:55:00|3713.6|3704.6|3713.6|3704.1|3713.6|3705.1|3713.6|3703.1|0
1756306800000|2025-08-27 15:00:00|3714.6|3703.6|3714.6|3705.1|3714.6|3707.1|3714.6|3703.6|0
1756307100000|2025-08-27 15:05:00|3715.6|3705.6|3716.6|3708.6|3716.6|3709.1|3715.6|3705.6|0
1756307400000|2025-08-27 15:10:00|3717.6|3710.1|3718.6|3709.6|3719.6|3712.1|3717.6|3708.6|0
1756307700000|2025-08-27 15:15:00|3717.6|3709.1|3717.6|3708.6|3717.6|3710.6|3717.6|3707.6|0
1756308000000|2025-08-27 15:20:00||3708.1||3708.1||3709.6||3707.1|0
1756308300000|2025-08-27 15:25:00|3717.1|3708.6|3716.6|3706.6|3717.1|3708.6|3716.6|3706.6|0
1756308600000|2025-08-27 15:30:00|3717.6|3705.6|3723.1|3702.1|3758.1|3705.6|3717.6|3694.6|0
1756308900000|2025-08-27 15:35:00|3722.1|3652.6|3729.1|3694.6|3775.1|3701.6|3721.1|3646.1|0
1756309200000|2025-08-27 15:40:00|3728.6|3695.1|3724.1|3699.6|3729.1|3700.6|3721.1|3687.6|0
1756309500000|2025-08-27 15:45:00||3693.6||3694.6||3701.1||3693.6|0
1756309800000|2025-08-27 15:50:00|3770.1|3653.6|3770.1|3655.6|3770.1|3655.6|3770.1|3653.6|0
1756310400000|2025-08-27 16:00:00|3776.1|3647.1|3728.6|3699.6|3776.1|3700.6|3723.1|3647.1|0
1756310700000|2025-08-27 16:05:00|3728.1|3700.6|3728.6|3693.6|3729.1|3700.6|3723.1|3693.6|0
1756311000000|2025-08-27 16:10:00|3727.6|3694.1|3721.6|3692.6|3729.1|3700.1|3721.1|3692.6|0
1756311300000|2025-08-27 16:15:00|3727.1|3693.1|3770.1|3653.1|3770.1|3699.1|3721.1|3653.1|0
1756311600000|2025-08-27 16:20:00|3768.1|3651.1|3766.1|3651.1|3768.1|3651.1|3766.1|3651.1|0
1756311900000|2025-08-27 16:25:00|3764.1|3649.1|3764.1|3649.1|3764.1|3649.1|3764.1|3649.1|0
1756312200000|2025-08-27 16:30:00|3766.1|3651.1|3766.1|3651.1|3766.1|3651.1|3766.1|3651.1|0
1756312500000|2025-08-27 16:35:00||3649.1||3651.1||3651.1||3649.1|0
1756313400000|2025-08-27 16:50:00|3768.1||3768.1||3768.1||3768.1||0
1756313700000|2025-08-27 16:55:00||3653.1||3653.1||3653.1||3653.1|0
1756314000000|2025-08-27 17:00:00|3766.1|3651.1|3766.1|3651.1|3766.1|3651.1|3766.1|3651.1|0
1756314600000|2025-08-27 17:10:00|3768.1|3653.1|3768.1|3653.1|3768.1|3653.1|3768.1|3653.1|0
1756317300000|2025-08-27 17:55:00|3770.1||3770.1||3770.1||3770.1||0
1756317600000|2025-08-27 18:00:00||3655.1||3655.1||3655.1||3655.1|0
1756317900000|2025-08-27 18:05:00||3653.1||3653.1||3653.1||3653.1|0
1756318200000|2025-08-27 18:10:00||3655.1||3655.1||3655.1||3655.1|0
1756322700000|2025-08-27 19:25:00|3772.1|3657.1|3772.1|3657.1|3772.1|3657.1|3772.1|3657.1|0
1756360800000|2025-08-28 06:00:00|3745.6|3685.1|3771.1|3655.6|3773.1|3685.1|3743.6|3655.6|0
1756363500000|2025-08-28 06:45:00|3783.1|3655.1|3783.1|3655.1|3783.1|3655.1|3783.1|3655.1|0
1756363800000|2025-08-28 06:50:00|3789.1|3649.1|3793.1|3639.1|3793.1|3649.1|3789.1|3628.1|0
1756364100000|2025-08-28 06:55:00|3780.6|3652.6|3749.6|3671.1|3780.6|3671.1|3749.6|3652.6|0
1756364400000|2025-08-28 07:00:00|3749.1|3671.6|3730.6|3720.1|3749.1|3721.6|3725.6|3671.6|0
1756364700000|2025-08-28 07:05:00|3731.6|3720.6|3718.1|3707.6|3732.6|3721.6|3718.1|3707.6|0
1756365000000|2025-08-28 07:10:00|3717.6|3708.6|3721.6|3709.6|3723.1|3712.1|3717.6|3706.6|0
1756365300000|2025-08-28 07:15:00|3720.6|3710.6|3721.6|3710.6|3721.6|3711.1|3719.6|3709.1|0
1756365600000|2025-08-28 07:20:00|3722.6|3711.6|3724.6|3713.6|3726.6|3715.1|3722.6|3711.6|0
1756365900000|2025-08-28 07:25:00|3725.6|3714.6|3726.6|3715.6|3727.1|3717.1|3723.1|3712.6|0
1756366200000|2025-08-28 07:30:00|3727.1|3716.6|3725.6|3716.1|3727.1|3717.6|3724.1|3714.1|0
1756366500000|2025-08-28 07:35:00|3725.1|3715.6|3721.6|3712.1|3725.6|3716.1|3721.6|3712.1|0
1756366800000|2025-08-28 07:40:00|3722.1|3711.6|3720.1|3710.1|3722.6|3712.6|3720.1|3710.1|0
1756367100000|2025-08-28 07:45:00|3719.6|3709.1|3721.1|3711.1|3721.1|3711.6|3719.6|3709.1|0
1756367400000|2025-08-28 07:50:00|3722.6|3711.6|3722.6|3713.1|3722.6|3713.6|3722.6|3711.1|0
1756367700000|2025-08-28 07:55:00|3723.6|3714.1|3724.1|3715.1|3724.1|3715.6|3722.1|3712.1|0
1756368000000|2025-08-28 08:00:00|3725.6|3715.6|3729.6|3718.6|3729.6|3719.1|3723.1|3712.6|0
1756368300000|2025-08-28 08:05:00|3730.6|3719.6|3728.6|3719.1|3731.6|3722.6|3728.6|3719.1|0
1756368600000|2025-08-28 08:10:00|3728.1|3718.6|3727.1|3717.6|3728.6|3719.1|3725.6|3713.6|0
1756368900000|2025-08-28 08:15:00|3726.6|3717.1|3724.1|3714.6|3727.1|3717.6|3724.1|3714.6|0
1756369200000|2025-08-28 08:20:00|3725.1|3715.1|3724.6|3715.1|3726.1|3716.6|3724.6|3715.1|0
1756369500000|2025-08-28 08:25:00|3723.6|3714.6|3724.6|3713.6|3724.6|3715.1|3723.1|3712.6|0
1756369800000|2025-08-28 08:30:00|3724.1|3714.6|3726.1|3717.1|3726.1|3717.1|3723.6|3712.6|0
1756370100000|2025-08-28 08:35:00|3727.1|3716.6|3723.6|3712.6|3727.1|3717.6|3723.6|3711.6|0
1756370400000|2025-08-28 08:40:00|3722.6|3711.6|3723.1|3714.1|3725.6|3715.1|3722.6|3710.6|0
1756370700000|2025-08-28 08:45:00|3724.1|3714.6|3724.6|3714.6|3725.6|3716.1|3724.1|3714.6|0
1756371000000|2025-08-28 08:50:00|3724.1|3714.1|3722.1|3712.1|3724.1|3714.6|3722.1|3712.1|0
1756371300000|2025-08-28 08:55:00|3721.6|3711.6|3722.6|3713.1|3722.6|3713.6|3721.6|3711.6|0
1756371600000|2025-08-28 09:00:00||3713.6||3712.6||3714.1||3712.6|0
1756371900000|2025-08-28 09:05:00|3722.1|3713.1|3720.6|3711.6|3722.6|3713.1|3720.6|3710.6|0
1756372200000|2025-08-28 09:10:00|3721.6|3713.1|3723.6|3714.1|3724.1|3714.6|3721.6|3712.1|0
1756372500000|2025-08-28 09:15:00|3724.1|3713.6|3722.1|3713.1|3724.1|3714.6|3722.1|3712.1|0
1756372800000|2025-08-28 09:20:00|3723.1|3712.6|3723.1|3713.1|3723.1|3713.6|3722.6|3712.1|0
1756373100000|2025-08-28 09:25:00|3722.1|3712.6|3722.1|3712.6|3723.1|3714.1|3722.1|3712.1|0
1756373400000|2025-08-28 09:30:00|3721.6|3713.1|3719.6|3711.1|3721.6|3713.1|3719.6|3709.6|0
1756373700000|2025-08-28 09:35:00||3710.6||3711.1||3711.6||3709.6|0
1756374000000|2025-08-28 09:40:00|3718.6|3710.6|3715.6|3706.1|3718.6|3711.1|3715.6|3706.1|0
1756374300000|2025-08-28 09:45:00|3715.1|3705.6|3713.1|3704.1|3715.6|3706.6|3713.1|3703.6|0
1756374600000|2025-08-28 09:50:00||3703.6||3703.6||3704.1||3703.1|0
1756374900000|2025-08-28 09:55:00|3714.1|3703.1|3714.1|3704.6|3714.1|3705.6|3714.1|3703.1|0
1756375200000|2025-08-28 10:00:00|3713.1|3704.1|3712.1|3702.6|3713.1|3704.1|3712.1|3702.1|0
1756375500000|2025-08-28 10:05:00||3703.1||3703.1||3703.6||3702.6|0
1756375800000|2025-08-28 10:10:00|3711.1|3702.6|3712.1|3704.1|3712.1|3704.1|3711.1|3700.6|0
1756376100000|2025-08-28 10:15:00|3713.1|3703.6|3713.1|3704.1|3713.1|3705.6|3713.1|3703.1|0
1756376400000|2025-08-28 10:20:00|3712.1|3704.6|3711.1|3702.1|3712.1|3704.6|3711.1|3701.1|0
1756376700000|2025-08-28 10:25:00||3702.6||3701.6||3703.1||3701.1|0
1756377000000|2025-08-28 10:30:00|3710.1|3702.6|3710.1|3700.1|3710.1|3703.1|3710.1|3700.1|0
1756377300000|2025-08-28 10:35:00|3709.6|3699.6|3707.1|3697.1|3709.6|3700.6|3707.1|3697.1|0
1756377600000|2025-08-28 10:40:00|3706.6|3696.6|3707.1|3697.6|3707.1|3698.6|3705.6|3696.1|0
1756377900000|2025-08-28 10:45:00|3708.1|3698.6|3709.1|3700.1|3709.1|3700.1|3708.1|3698.6|0
1756378200000|2025-08-28 10:50:00|3708.6|3700.6|3707.1|3697.6|3708.6|3701.1|3707.1|3697.1|0
1756378500000|2025-08-28 10:55:00|3706.6|3698.1|3706.1|3697.1|3706.6|3698.1|3706.1|3697.1|0
1756378800000|2025-08-28 11:00:00|3709.6|3696.6|3707.6|3698.1|3711.6|3699.1|3707.6|3695.6|0
1756379100000|2025-08-28 11:05:00|3706.6|3698.6|3704.6|3695.1|3706.6|3699.1|3704.6|3695.1|0
1756379400000|2025-08-28 11:10:00|3704.1|3694.6|3703.6|3694.6|3704.1|3696.1|3703.6|3694.1|0
1756379700000|2025-08-28 11:15:00||3694.1||3694.1||3695.1||3693.1|0
1756380000000|2025-08-28 11:20:00|3702.6|3693.6|3700.6|3691.6|3702.6|3694.6|3700.6|3691.6|0
1756380300000|2025-08-28 11:25:00||3691.1||3692.6||3694.6||3691.1|0
1756380600000|2025-08-28 11:30:00||3693.1||3694.1||3695.1||3693.1|0
1756380900000|2025-08-28 11:35:00||3694.6||3695.1||3695.1||3694.1|0
1756381200000|2025-08-28 11:40:00|3705.6|3694.6|3707.6|3699.6|3707.6|3699.6|3705.6|3693.6|0
1756381500000|2025-08-28 11:45:00|3708.6|3699.1|3708.6|3700.1|3708.6|3700.6|3708.6|3699.1|0
1756381800000|2025-08-28 11:50:00|3710.1|3700.6|3711.6|3702.1|3711.6|3702.1|3709.1|3700.1|0
1756382100000|2025-08-28 11:55:00|3710.6|3701.6|3713.1|3704.1|3713.1|3704.1|3710.6|3701.1|0
1756382400000|2025-08-28 12:00:00|3714.1|3704.6|3714.1|3705.1|3714.1|3706.1|3714.1|3704.6|0
1756382700000|2025-08-28 12:05:00|3713.1|3704.6|3711.1|3701.6|3713.1|3704.6|3711.1|3701.6|0
1756383000000|2025-08-28 12:10:00|3710.6|3701.1|3710.1|3700.1|3711.1|3702.1|3710.1|3700.1|0
1756383300000|2025-08-28 12:15:00|3711.1|3700.6|3711.1|3702.6|3711.1|3702.6|3711.1|3700.6|0
1756383600000|2025-08-28 12:20:00|3712.1|3702.1|3712.1|3703.1|3712.1|3703.6|3712.1|3702.1|0
1756383900000|2025-08-28 12:25:00|3713.1|3702.6|3714.1|3704.1|3714.1|3704.6|3713.1|3701.6|0
1756384200000|2025-08-28 12:30:00|3715.1|3704.6|3719.1|3710.1|3720.6|3711.6|3715.1|3704.6|0
1756384500000|2025-08-28 12:35:00|3718.1|3709.6|3717.1|3710.1|3718.1|3710.1|3717.1|3707.6|0
1756384800000|2025-08-28 12:40:00|3718.1|3710.6|3720.1|3711.1|3720.1|3712.1|3718.1|3710.1|0
1756385100000|2025-08-28 12:45:00|3721.6|3711.6|3720.6|3712.1|3721.6|3713.1|3720.6|3711.6|0
1756385400000|2025-08-28 12:50:00|3720.1|3711.6|3717.6|3712.1|3720.1|3712.1|3717.6|3709.6|0
1756385700000|2025-08-28 12:55:00|3718.6|3709.1|3719.6|3711.6|3719.6|3712.1|3718.6|3709.1|2
1756386000000|2025-08-28 13:00:00|3720.6|3712.1|3721.6|3713.1|3721.6|3713.1|3720.6|3711.1|0
1756386300000|2025-08-28 13:05:00|3722.6|3714.1|3721.1|3712.1|3724.1|3715.1|3721.1|3711.6|0
1756386600000|2025-08-28 13:10:00|3720.6|3711.6|3721.1|3713.1|3721.1|3713.1|3720.6|3710.6|0
1756386900000|2025-08-28 13:15:00||3711.6||3712.1||3712.6||3711.6|0
1756387200000|2025-08-28 13:20:00|3720.1|3711.6|3718.1|3710.1|3720.1|3711.6|3718.1|3708.6|0
1756387500000|2025-08-28 13:25:00|3719.1|3709.6|3719.1|3709.1|3719.1|3710.1|3719.1|3709.1|0
1756387800000|2025-08-28 13:30:00|3718.1|3709.6|3720.1|3710.1|3720.1|3711.1|3715.6|3706.1|0
1756388100000|2025-08-28 13:35:00|3719.6|3709.6|3718.1|3709.6|3720.1|3711.6|3718.1|3708.1|0
1756388400000|2025-08-28 13:40:00|3719.1|3709.1|3719.1|3710.1|3719.1|3710.6|3718.1|3707.6|0
1756388700000|2025-08-28 13:45:00|3718.6|3711.1|3718.1|3708.6|3719.1|3711.6|3718.1|3708.6|0
1756389000000|2025-08-28 13:50:00|3717.6|3707.6|3717.1|3708.6|3718.1|3710.1|3715.6|3705.6|0
1756389300000|2025-08-28 13:55:00|3716.1|3709.1|3716.1|3703.1|3716.1|3709.6|3715.1|3703.1|0
1756389600000|2025-08-28 14:00:00|3717.1|3703.6|3717.1|3708.1|3719.1|3710.1|3715.6|3703.6|0
1756389900000|2025-08-28 14:05:00|3718.1|3707.6|3720.1|3710.6|3720.1|3712.1|3718.1|3707.6|0
1756390200000|2025-08-28 14:10:00|3719.1|3711.1|3718.1|3709.1|3719.1|3711.6|3718.1|3709.1|0
1756390500000|2025-08-28 14:15:00|3717.6|3709.6|3716.1|3707.1|3717.6|3709.6|3716.1|3706.1|0
1756390800000|2025-08-28 14:20:00|3717.1|3707.6|3716.1|3708.1|3717.1|3708.6|3716.1|3706.6|0
1756391100000|2025-08-28 14:25:00|3715.1|3707.6|3715.1|3706.6|3715.1|3708.1|3715.1|3705.6|0
1756391400000|2025-08-28 14:30:00|3714.1|3706.1|3713.1|3704.1|3714.1|3706.6|3713.1|3703.6|1
1756391700000|2025-08-28 14:35:00|3712.6|3704.6|3711.1|3701.6|3712.6|3704.6|3711.1|3701.1|0
1756392000000|2025-08-28 14:40:00|3710.6|3701.1|3712.1|3703.1|3712.1|3703.6|3710.1|3701.1|0
1756392300000|2025-08-28 14:45:00||3703.6||3702.1||3704.1||3702.1|0
1756392600000|2025-08-28 14:50:00|3711.6|3701.6|3708.1|3699.6|3711.6|3702.1|3707.1|3698.1|0
1756392900000|2025-08-28 14:55:00|3709.1|3700.6|3709.1|3700.6|3709.1|3701.6|3709.1|3698.6|0
1756393200000|2025-08-28 15:00:00|3708.6|3700.1|3707.1|3697.1|3708.6|3700.1|3707.1|3697.1|0
1756393500000|2025-08-28 15:05:00|3708.1|3697.6|3708.1|3699.6|3708.1|3700.6|3708.1|3697.1|0
1756393800000|2025-08-28 15:10:00|3709.1|3700.1|3710.1|3701.1|3710.1|3702.1|3709.1|3699.6|1
1756394100000|2025-08-28 15:15:00|3711.1|3702.1|3712.1|3703.6|3712.1|3704.1|3711.1|3701.1|0
1756394400000|2025-08-28 15:20:00|3711.1|3702.6|3709.1|3701.1|3711.1|3703.1|3704.6|3700.1|1
1756394700000|2025-08-28 15:25:00|3710.1|3700.1|3710.1|3700.6|3710.1|3702.1|3710.1|3700.1|0
1756395000000|2025-08-28 15:30:00|3711.6|3696.6|3722.6|3696.1|3732.1|3699.6|3711.6|3691.6|0
1756395300000|2025-08-28 15:35:00|3722.1|3695.1|3721.6|3688.6|3766.1|3696.1|3713.6|3641.6|0
1756395600000|2025-08-28 15:40:00|3721.1|3689.1|3718.6|3689.1|3721.6|3694.6|3718.6|3688.1|0
1756395900000|2025-08-28 15:45:00|3721.6|3689.6|3721.6|3696.1|3721.6|3696.1|3719.6|3688.6|0
1756396200000|2025-08-28 15:50:00|3764.6|3644.6|3764.6|3650.1|3764.6|3650.1|3764.6|3644.6|0
1756396500000|2025-08-28 15:55:00|3764.1|3653.1|3764.6|3650.1|3764.6|3696.1|3720.6|3650.1|0
1756397100000|2025-08-28 16:05:00|3766.6|3652.1|3766.6|3652.1|3766.6|3652.1|3766.6|3652.1|0
1756398600000|2025-08-28 16:30:00|3768.6|3654.1|3766.6|3652.1|3768.6|3654.1|3766.6|3652.1|0
1756400100000|2025-08-28 16:55:00|3764.6|3650.1|3764.6|3650.1|3764.6|3650.1|3764.6|3650.1|0
1756400700000|2025-08-28 17:05:00|3762.1|3648.1|3762.1|3648.1|3762.1|3648.1|3762.1|3648.1|0
1756401600000|2025-08-28 17:20:00|3764.6|3650.1|3764.6|3650.1|3764.6|3650.1|3764.6|3650.1|0
1756401900000|2025-08-28 17:25:00|3764.1||3764.1||3764.1||3764.1||0
1756403100000|2025-08-28 17:45:00|3766.1|3652.1|3766.1|3652.1|3766.1|3652.1|3766.1|3652.1|0
1756403400000|2025-08-28 17:50:00||3650.1||3650.1||3650.1||3650.1|0
1756403700000|2025-08-28 17:55:00|3764.1||3764.1||3764.1||3764.1||0
1756408200000|2025-08-28 19:10:00|3766.1||3766.1||3766.1||3766.1||0
1756409100000|2025-08-28 19:25:00|3764.1||3764.1||3764.1||3764.1||0
1756410600000|2025-08-28 19:50:00|3762.1|3648.1|3762.1|3648.1|3762.1|3648.1|3762.1|3648.1|0
1756410900000|2025-08-28 19:55:00|3764.1|3650.1|3764.1|3648.1|3764.1|3650.1|3764.1|3648.1|0
1756447200000|2025-08-29 06:00:00|3730.1|3671.1|3758.6|3643.6|3758.6|3671.1|3728.1|3641.6|0
1756449000000|2025-08-29 06:30:00|3769.1|3631.1|3769.1|3631.1|3769.1|3631.1|3769.1|3631.1|0
1756450200000|2025-08-29 06:50:00|3775.1|3625.1|3772.1|3619.1|3791.1|3625.1|3772.1|3611.6|0
1756450500000|2025-08-29 06:55:00|3766.1|3632.1|3742.6|3640.1|3766.1|3645.6|3742.6|3632.1|0
1756450800000|2025-08-29 07:00:00|3741.1|3640.6|3708.6|3697.6|3764.6|3698.1|3705.6|3640.6|0
1756451100000|2025-08-29 07:05:00|3709.6|3698.6|3711.6|3696.6|3711.6|3699.1|3706.6|3692.6|0
1756451400000|2025-08-29 07:10:00|3711.1|3697.6|3711.6|3701.1|3714.1|3703.6|3708.1|3696.6|0
1756451700000|2025-08-29 07:15:00|3710.6|3700.6|3710.6|3700.6|3711.6|3701.1|3707.6|3694.6|0
1756452000000|2025-08-29 07:20:00|3711.6|3700.1|3707.6|3697.1|3712.6|3702.1|3707.6|3696.6|0
1756452300000|2025-08-29 07:25:00|3707.1|3697.6|3703.6|3692.6|3707.1|3697.6|3702.6|3690.6|0
1756452600000|2025-08-29 07:30:00|3702.6|3692.1|3703.6|3693.1|3704.6|3695.1|3701.1|3688.6|0
1756452900000|2025-08-29 07:35:00|3703.1|3692.6|3700.6|3688.1|3703.6|3693.1|3699.6|3688.1|0
1756453200000|2025-08-29 07:40:00|3698.6|3686.6|3698.6|3688.6|3698.6|3689.1|3696.6|3686.1|0
1756453500000|2025-08-29 07:45:00|3698.1|3688.1|3695.6|3685.1|3698.6|3688.1|3695.6|3685.1|0
1756453800000|2025-08-29 07:50:00|3695.1|3684.6|3691.6|3682.1|3695.1|3685.1|3691.6|3679.6|0
1756454100000|2025-08-29 07:55:00|3692.6|3683.1|3688.1|3677.1|3693.1|3683.1|3687.6|3677.1|0
1756454400000|2025-08-29 08:00:00|3687.1|3676.6|3684.1|3673.1|3689.6|3678.1|3683.6|3673.1|0
1756454700000|2025-08-29 08:05:00|3685.6|3672.1|3685.6|3675.6|3685.6|3676.6|3684.1|3672.1|0
1756455000000|2025-08-29 08:10:00|3684.6|3675.1|3682.6|3672.6|3685.6|3682.6|3681.6|3670.6|0
1756455300000|2025-08-29 08:15:00|3682.1|3673.1|3683.6|3674.1|3685.6|3676.1|3680.6|3670.6|0
1756455600000|2025-08-29 08:20:00|3684.1|3673.6|3684.1|3674.1|3684.1|3675.6|3683.6|3673.1|0
1756455900000|2025-08-29 08:25:00|3683.1|3674.6|3683.1|3674.1|3683.1|3675.6|3682.1|3673.1|0
1756456200000|2025-08-29 08:30:00|3682.6|3673.6|3682.1|3671.6|3683.1|3674.1|3682.1|3671.6|0
1756456500000|2025-08-29 08:35:00|3681.6|3672.1|3676.6|3667.1|3681.6|3672.1|3676.6|3665.6|0
1756456800000|2025-08-29 08:40:00|3676.1|3666.1|3675.6|3667.1|3676.6|3667.6|3675.6|3666.1|0
1756457100000|2025-08-29 08:45:00|3675.1|3666.6|3677.6|3668.1|3677.6|3669.1|3675.1|3664.6|0
1756457400000|2025-08-29 08:50:00|3679.1|3668.6|3677.1|3668.1|3679.1|3670.1|3677.1|3668.1|0
1756457700000|2025-08-29 08:55:00|3676.1|3668.6|3675.1|3666.1|3676.1|3668.6|3675.1|3665.6|0
1756458000000|2025-08-29 09:00:00|3674.1|3665.6|3676.1|3666.6|3676.1|3666.6|3674.1|3664.1|0
1756458300000|2025-08-29 09:05:00|3675.6|3667.1|3675.1|3665.1|3676.1|3667.6|3674.6|3664.1|0
1756458600000|2025-08-29 09:10:00|3674.6|3664.6|3674.1|3666.6|3674.6|3666.6|3674.1|3664.1|0
1756458900000|2025-08-29 09:15:00|3675.1|3666.1|3676.1|3666.6|3676.1|3668.1|3675.1|3665.1|0
1756459200000|2025-08-29 09:20:00|3675.1|3666.1|3677.1|3668.1|3678.1|3669.6|3675.1|3666.1|0
1756459500000|2025-08-29 09:25:00|3678.1|3668.6|3678.1|3670.1|3678.1|3670.1|3678.1|3668.6|0
1756459800000|2025-08-29 09:30:00|3679.1|3670.6|3680.1|3671.1|3680.1|3671.6|3679.1|3670.1|0
1756460100000|2025-08-29 09:35:00|3681.1|3671.6|3683.1|3675.6|3683.1|3675.6|3681.1|3671.6|0
1756460400000|2025-08-29 09:40:00|3682.6|3675.1|3682.1|3673.1|3682.6|3675.1|3682.1|3673.1|0
1756460700000|2025-08-29 09:45:00|3683.1|3673.6|3684.6|3675.1|3685.6|3676.1|3683.1|3673.6|0
1756461000000|2025-08-29 09:50:00|3683.6|3674.6|3683.6|3673.6|3684.6|3676.6|3683.6|3673.6|0
1756461300000|2025-08-29 09:55:00|3684.6|3673.1|3684.6|3675.1|3685.6|3677.1|3684.6|3673.1|0
1756461600000|2025-08-29 10:00:00|3684.1|3674.6|3680.6|3671.1|3684.1|3675.1|3680.6|3670.6|0
1756461900000|2025-08-29 10:05:00||3670.6||3671.1||3672.1||3670.6|0
1756462200000|2025-08-29 10:10:00|3679.6|3671.6|3679.6|3670.1|3679.6|3672.6|3679.6|3670.1|0
1756462500000|2025-08-29 10:15:00|3678.6|3670.6|3679.6|3671.1|3679.6|3671.1|3678.6|3668.6|0
1756462800000|2025-08-29 10:20:00|3680.6|3670.6|3680.6|3672.1|3680.6|3672.1|3680.6|3670.1|0
1756463100000|2025-08-29 10:25:00|3679.6|3671.6|3679.6|3670.6|3679.6|3672.6|3679.6|3670.6|0
1756463400000|2025-08-29 10:30:00|3680.6|3671.1|3680.6|3672.1|3680.6|3672.1|3680.6|3670.6|0
1756463700000|2025-08-29 10:35:00|3681.6|3672.6|3681.6|3673.1|3681.6|3673.6|3681.6|3672.6|0
1756464300000|2025-08-29 10:45:00|3680.6|3672.6|3680.6|3671.1|3680.6|3673.6|3680.6|3671.1|0
1756464600000|2025-08-29 10:50:00|3680.1|3670.6|3679.6|3670.6|3680.1|3671.6|3679.6|3670.6|0
1756464900000|2025-08-29 10:55:00||3670.1||3671.1||3671.1||3670.1|0
1756465200000|2025-08-29 11:00:00|3683.6|3669.6|3681.1|3672.1|3683.6|3672.1|3680.6|3669.6|0
1756465500000|2025-08-29 11:05:00|3682.6|3672.6|3681.6|3672.6|3682.6|3674.1|3681.6|3672.6|0
1756465800000|2025-08-29 11:10:00||3673.1||3673.1||3673.6||3672.6|0
1756466100000|2025-08-29 11:15:00|3682.6|3674.1|3682.6|3673.6|3682.6|3674.6|3682.6|3673.6|0
1756466400000|2025-08-29 11:20:00|3681.6|3674.6|3681.6|3673.1|3681.6|3674.6|3681.6|3672.6|0
1756466700000|2025-08-29 11:25:00|3682.6|3673.6|3682.6|3674.1|3682.6|3674.6|3682.6|3673.1|0
1756467000000|2025-08-29 11:30:00|3684.1|3675.1|3684.6|3675.1|3685.6|3676.1|3684.1|3673.6|0
1756467300000|2025-08-29 11:35:00|3683.6|3674.6|3683.6|3675.1|3683.6|3675.6|3683.6|3674.6|0
1756467600000|2025-08-29 11:40:00|3684.6|3675.6|3685.6|3675.6|3685.6|3676.6|3684.6|3675.6|0
1756467900000|2025-08-29 11:45:00||3676.1||3677.1||3677.1||3676.1|0
1756468200000|2025-08-29 11:50:00|3684.6|3676.6|3685.6|3677.1|3685.6|3677.1|3684.6|3675.6|0
1756468500000|2025-08-29 11:55:00||3676.6||3674.6||3676.6||3674.6|0
1756468800000|2025-08-29 12:00:00|3684.6|3675.1|3684.6|3674.6|3685.6|3677.1|3684.6|3674.6|0
1756469100000|2025-08-29 12:05:00|3683.6|3675.1|3683.6|3675.6|3683.6|3675.6|3683.6|3675.1|0
1756469400000|2025-08-29 12:10:00||3675.1||3675.1||3675.1||3675.1|0
1756469700000|2025-08-29 12:15:00|3684.6|3676.1|3682.6|3675.1|3684.6|3676.1|3682.6|3675.1|0
1756470000000|2025-08-29 12:20:00|3683.6|3674.6|3683.6|3675.1|3683.6|3675.6|3683.6|3674.6|0
1756470300000|2025-08-29 12:25:00|3682.6|3674.6|3684.6|3672.6|3684.6|3675.6|3682.6|3672.6|0
1756470600000|2025-08-29 12:30:00|3685.6|3674.1|3689.1|3680.6|3691.6|3681.6|3685.6|3674.1|0
1756470900000|2025-08-29 12:35:00|3690.1|3681.1|3688.1|3679.1|3690.1|3681.6|3688.1|3679.1|0
1756471200000|2025-08-29 12:40:00|3687.1|3678.6|3687.1|3678.1|3687.1|3678.6|3686.1|3677.1|0
1756471500000|2025-08-29 12:45:00||3677.1||3678.1||3678.1||3676.6|0
1756471800000|2025-08-29 12:50:00|3688.1|3677.6|3688.1|3680.1|3688.1|3680.1|3688.1|3677.6|0
1756472100000|2025-08-29 12:55:00|3689.1|3680.6|3691.6|3682.6|3691.6|3683.1|3689.1|3680.6|0
1756472400000|2025-08-29 13:00:00|3690.6|3683.1|3689.6|3680.6|3690.6|3683.6|3689.6|3680.6|0
1756472700000|2025-08-29 13:05:00|3690.6|3681.1|3691.6|3682.1|3691.6|3683.1|3690.6|3680.6|0
1756473000000|2025-08-29 13:10:00|3690.6|3681.6|3693.6|3683.6|3693.6|3684.1|3690.6|3681.6|0
1756473300000|2025-08-29 13:15:00|3694.6|3684.1|3691.6|3683.6|3694.6|3685.6|3691.6|3682.6|0
1756473600000|2025-08-29 13:20:00||3683.1||3682.1||3683.6||3682.1|0
1756473900000|2025-08-29 13:25:00|3690.6|3682.6|3690.6|3681.1|3690.6|3683.1|3690.6|3680.6|0
1756474200000|2025-08-29 13:30:00|3691.6|3681.6|3689.1|3679.6|3691.6|3683.1|3689.1|3678.6|0
1756474500000|2025-08-29 13:35:00|3688.6|3679.1|3686.1|3676.6|3688.6|3680.1|3686.1|3676.6|0
1756474800000|2025-08-29 13:40:00|3686.6|3677.6|3689.1|3680.6|3689.1|3680.6|3686.1|3675.6|0
1756475100000|2025-08-29 13:45:00|3688.6|3681.1|3688.1|3679.1|3688.6|3681.1|3686.1|3676.1|0
1756475400000|2025-08-29 13:50:00|3687.6|3678.6|3687.1|3677.6|3688.1|3679.1|3687.1|3677.1|0
1756475700000|2025-08-29 13:55:00|3686.6|3678.1|3685.1|3671.6|3686.6|3678.6|3684.1|3671.6|0
1756476000000|2025-08-29 14:00:00|3686.1|3672.1|3681.1|3672.6|3688.1|3679.6|3681.1|3672.1|0
1756476300000|2025-08-29 14:05:00|3682.6|3672.1|3678.1|3669.1|3682.6|3673.1|3675.6|3666.6|0
1756476600000|2025-08-29 14:10:00|3677.1|3668.6|3674.6|3666.6|3677.1|3669.6|3674.6|3664.6|0
1756476900000|2025-08-29 14:15:00|3674.1|3666.1|3675.6|3665.6|3675.6|3667.1|3673.6|3664.1|0
1756477200000|2025-08-29 14:20:00|3677.1|3666.1|3677.1|3668.1|3677.1|3668.6|3676.1|3666.1|0
1756477500000|2025-08-29 14:25:00|3676.1|3667.6|3675.1|3664.6|3676.1|3668.6|3674.1|3664.1|0
1756477800000|2025-08-29 14:30:00|3676.1|3665.6|3676.1|3668.1|3676.1|3668.6|3676.1|3665.6|0
1756478100000|2025-08-29 14:35:00|3677.1|3667.1|3678.1|3670.1|3678.1|3670.6|3676.1|3667.1|0
1756478400000|2025-08-29 14:40:00|3679.6|3669.6|3678.6|3669.6|3679.6|3671.1|3678.6|3668.6|0
1756478700000|2025-08-29 14:45:00|3678.1|3669.1|3674.6|3665.1|3678.1|3669.6|3674.6|3665.1|0
1756479000000|2025-08-29 14:50:00|3674.1|3664.6|3670.6|3662.1|3674.1|3664.6|3670.6|3661.1|0
1756479300000|2025-08-29 14:55:00|3669.6|3662.6|3669.6|3661.6|3669.6|3663.6|3669.6|3660.1|0
1756479600000|2025-08-29 15:00:00|3670.6|3661.1|3669.6|3661.1|3671.6|3663.6|3669.6|3659.6|0
1756479900000|2025-08-29 15:05:00|3670.6|3661.6|3672.6|3664.1|3672.6|3664.1|3670.6|3661.6|0
1756480200000|2025-08-29 15:10:00|3673.6|3664.6|3675.6|3666.6|3675.6|3667.6|3673.6|3664.6|0
1756480500000|2025-08-29 15:15:00|3674.6|3666.1|3673.6|3663.6|3674.6|3666.6|3673.6|3662.6|0
1756480800000|2025-08-29 15:20:00|3672.6|3663.1|3667.6|3662.6|3672.6|3663.6|3667.6|3660.6|0
1756481100000|2025-08-29 15:25:00|3671.6|3663.1|3669.6|3660.6|3671.6|3663.6|3669.6|3660.6|1
1756481400000|2025-08-29 15:30:00||3659.6||3653.6||3659.6||3641.6|0
1756481700000|2025-08-29 15:35:00||3647.6||3656.1||3657.1||3604.1|0
1756482000000|2025-08-29 15:40:00||3656.6||3644.6||3657.1||3602.6|0
1756482300000|2025-08-29 15:45:00||3645.1||3644.6||3652.1||3644.1|0
1756482600000|2025-08-29 15:50:00||3604.1||3644.6||3650.1||3602.6|0
1756482900000|2025-08-29 15:55:00||3645.1||3644.6||3650.1||3644.1|0
1756483200000|2025-08-29 16:00:00||3645.1||3647.1||3652.6||3603.1|0
1756483500000|2025-08-29 16:05:00||3647.6||3649.1||3654.6||3646.6|0
1756483800000|2025-08-29 16:10:00||3649.6||3651.1||3654.6||3648.6|0
1756484100000|2025-08-29 16:15:00||3608.6||3608.6||3608.6||3608.6|0
1756485300000|2025-08-29 16:35:00||3610.6||3610.6||3610.6||3610.6|0
1756485900000|2025-08-29 16:45:00|3723.6||3723.6||3723.6||3723.6||3
1756487400000|2025-08-29 17:10:00|3721.6|3608.6|3721.6|3608.6|3721.6|3608.6|3721.6|3608.6|0
1756487700000|2025-08-29 17:15:00|3719.6|3606.6|3719.6|3606.6|3719.6|3606.6|3719.6|3606.6|0
1756488000000|2025-08-29 17:20:00|3721.6|3608.6|3721.6|3608.6|3721.6|3608.6|3721.6|3608.6|0
1756489500000|2025-08-29 17:45:00|3723.6|3610.6|3723.6|3610.6|3723.6|3610.6|3723.6|3610.6|0
1756490400000|2025-08-29 18:00:00|3721.6|3608.6|3721.6|3608.6|3721.6|3608.6|3721.6|3608.6|0
1756495800000|2025-08-29 19:30:00|3723.6|3610.6|3723.6|3610.6|3723.6|3610.6|3723.6|3610.6|0
1756497000000|2025-08-29 19:50:00|3721.6|3608.6|3721.6|3608.6|3721.6|3608.6|3721.6|3608.6|0
1756706400000|2025-09-01 06:00:00|3699.1|3639.6|3727.1|3613.1|3727.1|3639.6|3699.1|3613.1|0
1756708800000|2025-09-01 06:40:00|3753.1|3608.1|3753.1|3608.1|3753.1|3608.1|3753.1|3608.1|0
1756709400000|2025-09-01 06:50:00|3759.1|3608.6|3761.6|3620.1|3766.1|3620.1|3759.1|3608.6|0
1756709700000|2025-09-01 06:55:00|3735.1|3620.6|3735.1|3619.6|3735.1|3627.6|3735.1|3607.1|0
1756710000000|2025-09-01 07:00:00|3727.6|3620.1|3696.1|3679.6|3733.6|3679.6|3683.6|3620.1|0
1756710300000|2025-09-01 07:05:00|3694.6|3624.6|3691.1|3681.6|3747.6|3681.6|3687.6|3624.6|0
1756710600000|2025-09-01 07:10:00|3690.6|3682.1|3691.6|3683.6|3693.1|3683.6|3690.6|3681.6|0
1756710900000|2025-09-01 07:15:00|3692.6|3684.1|3693.6|3684.1|3695.1|3685.6|3691.6|3681.6|0
1756711200000|2025-09-01 07:20:00|3692.6|3683.6|3698.6|3689.1|3698.6|3689.6|3692.6|3682.6|0
1756711500000|2025-09-01 07:25:00|3698.1|3688.6|3703.1|3692.6|3703.1|3693.1|3697.1|3687.1|0
1756711800000|2025-09-01 07:30:00|3702.6|3692.1|3699.6|3690.1|3702.6|3692.1|3699.6|3690.1|0
1756712100000|2025-09-01 07:35:00|3698.6|3689.6|3698.6|3689.1|3698.6|3689.6|3698.6|3688.6|0
1756712400000|2025-09-01 07:40:00|3697.6|3688.6|3696.1|3689.1|3697.6|3689.1|3696.1|3687.1|0
1756712700000|2025-09-01 07:45:00|3695.6|3686.1|3696.1|3684.6|3696.1|3686.1|3694.6|3682.6|4
1756713000000|2025-09-01 07:50:00|3695.6|3685.6|3696.1|3684.6|3696.1|3687.1|3695.1|3684.6|0
1756713300000|2025-09-01 07:55:00|3695.6|3685.1|3698.6|3688.6|3698.6|3689.6|3695.6|3684.6|0
1756713600000|2025-09-01 08:00:00|3700.1|3689.1|3701.6|3692.1|3701.6|3692.1|3700.1|3688.6|0
1756713900000|2025-09-01 08:05:00|3700.6|3691.6|3701.6|3693.1|3701.6|3693.1|3700.6|3691.1|0
1756714200000|2025-09-01 08:10:00|3700.6|3692.6|3698.1|3689.1|3701.6|3693.6|3698.1|3688.1|0
1756714500000|2025-09-01 08:15:00|3699.6|3690.1|3698.6|3689.6|3699.6|3691.1|3697.6|3688.1|0
1756714800000|2025-09-01 08:20:00|3699.6|3690.6|3704.6|3695.1|3704.6|3695.6|3699.6|3690.1|0
1756715100000|2025-09-01 08:25:00|3703.6|3694.1|3701.6|3689.1|3703.6|3694.6|3701.6|3689.1|0
1756715400000|2025-09-01 08:30:00|3702.6|3690.6|3702.6|3693.6|3704.6|3694.6|3702.6|3690.6|0
1756715700000|2025-09-01 08:35:00|3702.1|3694.6|3701.6|3692.1|3703.1|3694.6|3701.6|3692.1|0
1756716000000|2025-09-01 08:40:00|3703.1|3692.6|3702.1|3692.6|3703.1|3693.6|3701.6|3692.1|0
1756716300000|2025-09-01 08:45:00|3701.6|3692.1|3701.1|3692.1|3701.6|3692.1|3701.1|3692.1|0
1756716600000|2025-09-01 08:50:00|3700.6|3691.6|3699.1|3690.6|3700.6|3691.6|3699.1|3690.6|0
1756716900000|2025-09-01 08:55:00||3690.1||3690.6||3690.6||3688.6|0
1756717200000|2025-09-01 09:00:00|3698.6|3690.1|3699.1|3689.1|3699.1|3690.1|3698.1|3687.6|0
1756717500000|2025-09-01 09:05:00|3698.6|3689.6|3700.1|3690.6|3700.1|3690.6|3698.1|3688.6|0
1756717800000|2025-09-01 09:10:00|3699.6|3690.1|3698.6|3689.1|3699.6|3690.1|3698.6|3687.6|0
1756718100000|2025-09-01 09:15:00|3697.6|3689.6|3697.6|3689.6|3697.6|3690.1|3697.6|3688.6|0
1756718400000|2025-09-01 09:20:00|3698.6|3690.6|3698.1|3688.6|3700.1|3690.6|3698.1|3688.6|0
1756718700000|2025-09-01 09:25:00|3697.6|3688.1|3696.1|3687.1|3697.6|3688.1|3696.1|3687.1|0
1756719000000|2025-09-01 09:30:00|3697.1|3688.1|3695.1|3686.6|3697.1|3689.6|3695.1|3686.6|0
1756719300000|2025-09-01 09:35:00||3686.1||3685.6||3686.1||3685.6|0
1756719600000|2025-09-01 09:40:00|3694.6|3685.1|3693.1|3684.1|3694.6|3685.1|3693.1|3682.6|0
1756720200000|2025-09-01 09:50:00|3694.1|3684.6|3694.1|3685.1|3694.1|3685.6|3694.1|3683.6|0
1756720500000|2025-09-01 09:55:00|3695.1|3684.6|3696.1|3687.6|3696.1|3687.6|3695.1|3684.6|0
1756720800000|2025-09-01 10:00:00|3697.1|3688.6|3697.1|3688.6|3697.1|3688.6|3696.1|3687.1|0
1756721100000|2025-09-01 10:05:00|3698.1|3688.1|3698.1|3689.1|3698.1|3689.1|3698.1|3688.1|0
1756721400000|2025-09-01 10:10:00|3699.1|3688.6|3698.1|3688.1|3699.1|3690.6|3698.1|3687.6|0
1756721700000|2025-09-01 10:15:00|3697.6|3687.6|3694.6|3685.6|3697.6|3687.6|3694.6|3683.1|0
1756722000000|2025-09-01 10:20:00|3696.1|3685.1|3696.1|3686.1|3696.1|3686.1|3696.1|3685.1|0
1756722300000|2025-09-01 10:25:00|3695.6|3685.6|3695.1|3686.6|3695.6|3686.6|3695.1|3685.6|0
1756722600000|2025-09-01 10:30:00||3686.1||3685.6||3686.6||3684.6|0
1756722900000|2025-09-01 10:35:00|3694.6|3684.6|3694.1|3685.6|3694.6|3685.6|3694.1|3684.6|0
1756723200000|2025-09-01 10:40:00|3695.1|3686.6|3693.1|3685.1|3695.1|3686.6|3693.1|3683.6|0
1756723500000|2025-09-01 10:45:00|3694.1|3684.1|3693.1|3683.6|3694.1|3685.6|3693.1|3683.1|0
1756723800000|2025-09-01 10:50:00||3683.1||3684.1||3684.6||3683.1|0
1756724100000|2025-09-01 10:55:00||3683.6||3684.6||3684.6||3683.6|0
1756724400000|2025-09-01 11:00:00|3695.6|3683.1|3695.1|3686.1|3752.6|3686.6|3694.1|3626.6|0
1756724700000|2025-09-01 11:05:00|3694.1|3685.6|3695.1|3686.1|3695.1|3686.1|3694.1|3685.1|0
1756725000000|2025-09-01 11:10:00|3694.1|3685.6|3694.1|3685.1|3694.1|3686.6|3694.1|3685.1|0
1756725300000|2025-09-01 11:15:00||3684.6||3684.1||3685.6||3683.6|0
1756725600000|2025-09-01 11:20:00|3693.6|3684.6|3692.1|3682.6|3693.6|3685.1|3692.1|3682.1|0
1756725900000|2025-09-01 11:25:00||3683.6||3684.1||3684.1||3683.1|0
1756726200000|2025-09-01 11:30:00|3693.1|3683.6|3693.1|3684.1|3693.1|3684.1|3693.1|3682.1|0
1756726500000|2025-09-01 11:35:00|3692.6|3684.6|3694.1|3684.6|3694.1|3684.6|3692.1|3682.6|0
1756726800000|2025-09-01 11:40:00||3685.6||3685.6||3686.6||3685.6|0
1756727100000|2025-09-01 11:45:00|3693.6|3685.1|3692.1|3682.1|3693.6|3685.1|3692.1|3681.6|0
1756727400000|2025-09-01 11:50:00||3682.6||3683.1||3683.6||3682.6|0
1756727700000|2025-09-01 11:55:00|3693.1|3683.6|3693.1|3683.6|3693.1|3684.1|3693.1|3683.6|0
1756728000000|2025-09-01 12:00:00|3692.6|3684.6|3692.1|3683.1|3692.6|3684.6|3692.1|3682.6|0
1756728300000|2025-09-01 12:05:00|3693.1|3683.6|3693.1|3684.1|3693.1|3684.1|3693.1|3683.6|0
1756728600000|2025-09-01 12:10:00|3692.6|3683.1|3690.1|3681.6|3692.6|3683.1|3690.1|3681.1|0
1756728900000|2025-09-01 12:15:00|3691.1|3682.6|3692.1|3683.1|3692.1|3683.6|3691.1|3681.6|0
1756729200000|2025-09-01 12:20:00|3693.1|3683.6|3692.1|3683.1|3693.1|3684.1|3692.1|3683.1|0
1756729500000|2025-09-01 12:25:00||3683.6||3684.1||3684.1||3682.6|0
1756729800000|2025-09-01 12:30:00|3693.1|3684.6|3696.6|3688.1|3696.6|3688.1|3693.1|3684.6|0
1756730100000|2025-09-01 12:35:00|3698.1|3687.6|3697.1|3688.1|3698.1|3688.6|3696.1|3685.6|0
1756730400000|2025-09-01 12:40:00|3698.1|3687.6|3698.1|3689.1|3698.1|3689.6|3698.1|3687.6|0
1756730700000|2025-09-01 12:45:00|3697.1|3688.6|3698.1|3689.1|3698.1|3689.1|3697.1|3688.1|0
1756731000000|2025-09-01 12:50:00||3688.6||3689.1||3689.6||3688.6|0
1756731300000|2025-09-01 12:55:00|3699.6|3690.1|3699.6|3691.1|3699.6|3691.1|3699.6|3688.6|0
1756731600000|2025-09-01 13:00:00||3691.6||3691.1||3692.1||3691.1|0
1756731900000|2025-09-01 13:05:00|3701.1|3692.1|3700.1|3691.6|3701.1|3692.1|3700.1|3690.6|0
1756732200000|2025-09-01 13:10:00||3691.1||3691.6||3691.6||3690.6|0
1756732500000|2025-09-01 13:15:00||3691.1||3690.6||3691.1||3690.6|0
1756732800000|2025-09-01 13:20:00|3699.6|3690.1|3699.1|3690.1|3699.6|3690.1|3699.1|3689.6|0
1756733100000|2025-09-01 13:25:00|3698.6|3689.1|3698.1|3689.1|3699.1|3690.6|3698.1|3689.1|0
1756733400000|2025-09-01 13:30:00|3697.1|3688.6|3696.1|3687.1|3697.1|3688.6|3695.1|3686.1|0
1756733700000|2025-09-01 13:35:00|3697.1|3686.6|3697.1|3688.1|3697.1|3688.1|3697.1|3686.6|0
1756734000000|2025-09-01 13:40:00|3698.1|3689.1|3698.1|3690.1|3698.1|3690.1|3698.1|3687.6|0
1756734300000|2025-09-01 13:45:00|3699.1|3689.1|3700.1|3691.6|3700.1|3691.6|3699.1|3688.6|0
1756734600000|2025-09-01 13:50:00||3691.1||3691.1||3692.6||3689.6|0
1756734900000|2025-09-01 13:55:00||3691.6||3691.6||3692.1||3691.6|0
1756735200000|2025-09-01 14:00:00||3691.1||3691.1||3691.1||3691.1|0
1756735500000|2025-09-01 14:05:00|3701.1|3690.6|3701.1|3694.6|3701.1|3694.6|3701.1|3690.1|0
1756735800000|2025-09-01 14:10:00|3700.1||3700.1||3701.1||3700.1||0
1756736100000|2025-09-01 14:15:00||3690.6||3691.1||3691.1||3689.6|1
1756736400000|2025-09-01 14:20:00|3699.6|3690.6|3699.1|3690.1|3699.6|3690.6|3699.1|3690.1|0
1756736700000|2025-09-01 14:25:00|3700.1|3690.6|3701.6|3693.1|3702.6|3693.1|3700.1|3690.6|0
1756737000000|2025-09-01 14:30:00|3700.6|3692.1|3700.6|3691.1|3700.6|3692.6|3700.6|3691.1|0
1756737300000|2025-09-01 14:35:00|3699.6|3690.6|3698.6|3690.1|3699.6|3690.6|3698.6|3689.1|0
1756737600000|2025-09-01 14:40:00|3697.6|3689.6|3697.6|3689.1|3697.6|3689.6|3697.6|3687.1|0
1756737900000|2025-09-01 14:45:00||3689.6||3689.6||3690.1||3689.6|0
1756738200000|2025-09-01 14:50:00|3698.6|3690.6|3701.6|3693.1|3701.6|3693.1|3698.6|3690.1|0
1756738500000|2025-09-01 14:55:00|3699.6|3692.6|3699.6|3691.1|3699.6|3692.6|3699.6|3690.1|0
1756738800000|2025-09-01 15:00:00|3700.6|3691.6|3700.6|3691.6|3700.6|3692.6|3699.6|3691.1|0
1756739100000|2025-09-01 15:05:00|3699.6|3692.6|3699.6|3691.1|3699.6|3692.6|3699.6|3691.1|0
1756739400000|2025-09-01 15:10:00|3700.6|3691.6|3701.6|3692.1|3701.6|3693.1|3700.6|3691.6|0
1756739700000|2025-09-01 15:15:00||3692.6||3692.1||3693.6||3692.1|0
1756740000000|2025-09-01 15:20:00||3692.6||3691.1||3692.6||3691.1|0
1756740300000|2025-09-01 15:25:00|3700.6|3691.6|3701.6|3691.6|3701.6|3692.1|3699.6|3690.6|0
1756740600000|2025-09-01 15:30:00|3704.6|3690.6|3714.1|3689.1|3757.1|3690.6|3704.6|3634.6|0
1756740900000|2025-09-01 15:35:00|3713.1|3688.1|3716.1|3688.1|3760.6|3690.1|3712.6|3637.1|0
1756741200000|2025-09-01 15:40:00|3721.6|3682.1|3721.1|3682.6|3722.1|3688.1|3715.1|3682.1|0
1756741500000|2025-09-01 15:45:00|3720.1|3683.1|3719.1|3682.6|3721.6|3688.1|3714.1|3682.1|0
1756741800000|2025-09-01 15:50:00|3718.1|3640.1|3754.1|3640.1|3760.6|3688.1|3714.6|3636.1|0
1756756500000|2025-09-01 19:55:00|3756.1|3642.1|3756.1|3642.1|3756.1|3642.1|3756.1|3642.1|0
1756792800000|2025-09-02 06:00:00|3713.1|3652.1|3745.1|3630.6|3745.1|3654.1|3709.1|3626.1|0
1756796100000|2025-09-02 06:55:00|3775.6|3603.6|3739.1|3645.6|3775.6|3645.6|3739.1|3603.6|0
1756796400000|2025-09-02 07:00:00|3744.6|3645.1|3692.6|3677.1|3744.6|3681.6|3690.6|3637.6|0
1756796700000|2025-09-02 07:05:00|3691.6|3676.6|3683.6|3673.1|3691.6|3679.6|3682.6|3669.6|0
1756797000000|2025-09-02 07:10:00|3686.6|3669.6|3671.6|3661.6|3686.6|3674.1|3670.6|3657.6|0
1756797300000|2025-09-02 07:15:00|3671.1|3661.1|3677.6|3667.6|3679.6|3669.6|3670.6|3657.6|8
1756797600000|2025-09-02 07:20:00|3678.6|3668.1|3677.6|3664.6|3678.6|3668.1|3675.1|3664.6|0
1756797900000|2025-09-02 07:25:00|3676.6|3666.6|3682.6|3669.6|3682.6|3672.6|3676.6|3664.6|0
1756798200000|2025-09-02 07:30:00|3683.1|3670.1|3680.6|3671.1|3683.1|3672.6|3680.1|3667.6|0
1756798500000|2025-09-02 07:35:00|3681.6|3670.1|3677.6|3667.1|3681.6|3670.6|3677.6|3666.6|0
1756798800000|2025-09-02 07:40:00|3678.6|3667.6|3671.6|3661.6|3678.6|3668.1|3669.6|3657.6|0
1756799100000|2025-09-02 07:45:00|3671.1|3661.1|3669.6|3659.1|3673.6|3663.1|3669.6|3658.6|0
1756799400000|2025-09-02 07:50:00|3668.6|3658.6|3667.6|3654.6|3668.6|3659.1|3665.6|3654.6|0
1756799700000|2025-09-02 07:55:00|3667.1|3655.1|3666.6|3657.1|3670.6|3660.6|3666.6|3655.1|0
1756800000000|2025-09-02 08:00:00|3666.1|3656.6|3666.6|3656.6|3668.6|3658.1|3665.6|3652.6|0
1756800300000|2025-09-02 08:05:00|3666.1|3655.6|3664.6|3654.1|3666.6|3657.6|3659.1|3653.6|1
1756800600000|2025-09-02 08:10:00|3663.6|3653.6|3663.1|3653.1|3664.6|3654.6|3655.6|3648.6|10
1756800900000|2025-09-02 08:15:00|3664.6|3653.6|3666.1|3657.1|3666.1|3657.1|3664.1|3651.6|0
1756801200000|2025-09-02 08:20:00|3667.6|3656.6|3666.6|3656.6|3669.1|3659.1|3666.6|3656.6|0
1756801500000|2025-09-02 08:25:00|3666.1|3656.1|3663.6|3653.6|3666.6|3656.6|3663.6|3653.6|0
1756801800000|2025-09-02 08:30:00|3662.6|3652.6|3663.6|3654.1|3663.6|3654.1|3661.6|3651.1|0
1756802100000|2025-09-02 08:35:00|3665.1|3655.1|3669.1|3660.1|3669.1|3660.6|3665.1|3655.1|0
1756802400000|2025-09-02 08:40:00|3670.6|3659.1|3667.6|3657.1|3670.6|3661.6|3666.6|3657.1|0
1756802700000|2025-09-02 08:45:00|3667.1|3657.6|3665.1|3656.1|3667.6|3658.6|3665.1|3655.6|0
1756803000000|2025-09-02 08:50:00|3666.1|3656.6|3665.1|3655.6|3666.1|3657.1|3663.1|3652.6|0
1756803300000|2025-09-02 08:55:00|3664.6|3655.1|3664.1|3653.6|3665.1|3655.1|3663.6|3652.6|0
1756803600000|2025-09-02 09:00:00|3663.6|3654.1|3662.1|3653.1|3664.1|3654.6|3662.1|3652.6|0
1756803900000|2025-09-02 09:05:00|3661.1|3652.1|3658.6|3649.6|3661.1|3652.1|3658.6|3648.6|0
1756804200000|2025-09-02 09:10:00|3657.6|3649.1|3657.6|3648.6|3657.6|3650.6|3657.6|3648.1|0
1756804500000|2025-09-02 09:15:00|3658.6|3648.1|3658.6|3649.6|3658.6|3650.1|3658.6|3647.6|0
1756804800000|2025-09-02 09:20:00|3657.6|3650.6|3654.6|3645.1|3657.6|3650.6|3654.6|3645.1|0
1756805100000|2025-09-02 09:25:00|3655.1|3644.6|3655.1|3646.1|3655.1|3646.1|3654.1|3643.6|0
1756805400000|2025-09-02 09:30:00|3654.6|3645.6|3653.1|3643.1|3655.1|3645.6|3651.6|3640.6|0
1756805700000|2025-09-02 09:35:00|3654.1|3643.6|3654.1|3645.1|3654.1|3645.6|3654.1|3643.6|0
1756806000000|2025-09-02 09:40:00|3655.1|3645.6|3655.1|3645.6|3655.1|3646.6|3653.6|3643.6|0
1756806300000|2025-09-02 09:45:00|3654.6|3645.1|3652.6|3643.1|3654.6|3645.1|3652.6|3641.6|0
1756806600000|2025-09-02 09:50:00|3651.6|3642.1|3648.6|3639.1|3651.6|3642.1|3648.6|3639.1|0
1756806900000|2025-09-02 09:55:00||3636.6||3640.1||3640.6||3636.6|0
1756807200000|2025-09-02 10:00:00|3647.6|3639.1|3650.1|3638.1|3650.1|3640.1|3647.6|3637.6|0
1756807500000|2025-09-02 10:05:00|3648.6|3637.1|3650.1|3639.6|3650.1|3640.6|3647.6|3637.1|0
1756807800000|2025-09-02 10:10:00|3649.6|3640.1|3648.6|3638.6|3649.6|3642.1|3648.6|3636.6|0
1756808100000|2025-09-02 10:15:00|3647.6|3638.1|3645.6|3636.1|3648.6|3638.6|3645.6|3636.1|0
1756808400000|2025-09-02 10:20:00|3647.1|3635.6|3646.1|3638.1|3647.1|3638.6|3646.1|3634.6|0
1756808700000|2025-09-02 10:25:00|3645.6|3637.1|3643.1|3634.1|3645.6|3637.1|3643.1|3633.6|0
1756809000000|2025-09-02 10:30:00|3642.6|3633.6|3642.1|3633.1|3643.1|3634.6|3642.1|3631.6|0
1756809300000|2025-09-02 10:35:00|3641.6|3633.6|3641.1|3630.6|3641.6|3634.1|3641.1|3629.6|0
1756809600000|2025-09-02 10:40:00|3642.1|3631.1|3642.1|3633.1|3642.1|3633.1|3640.6|3631.1|0
1756809900000|2025-09-02 10:45:00|3641.6|3631.6|3639.6|3630.1|3642.1|3633.1|3639.6|3630.1|0
1756810200000|2025-09-02 10:50:00|3639.1|3629.6|3639.1|3630.1|3639.1|3630.1|3637.6|3628.6|0
1756810500000|2025-09-02 10:55:00|3640.1|3629.6|3640.6|3629.6|3641.1|3632.1|3640.1|3627.6|0
1756810800000|2025-09-02 11:00:00|3698.6|3571.6|3640.6|3628.6|3698.6|3628.6|3639.6|3571.6|0
1756811100000|2025-09-02 11:05:00|3692.6|3571.6|3637.1|3627.6|3692.6|3629.6|3636.6|3571.6|0
1756811400000|2025-09-02 11:10:00|3636.6|3627.1|3636.1|3628.1|3637.1|3628.1|3636.1|3625.6|0
1756811700000|2025-09-02 11:15:00|3637.1|3626.6|3635.1|3625.6|3637.1|3628.6|3635.1|3625.6|0
1756812000000|2025-09-02 11:20:00|3634.6|3626.1|3634.1|3626.1|3635.1|3626.6|3634.1|3623.6|0
1756812300000|2025-09-02 11:25:00|3633.6|3626.6|3633.1|3625.1|3633.6|3626.6|3633.1|3624.1|0
1756812600000|2025-09-02 11:30:00|3634.1|3624.6|3634.1|3623.6|3634.1|3626.1|3634.1|3622.6|0
1756812900000|2025-09-02 11:35:00|3635.1|3624.6|3634.1|3624.1|3635.1|3627.1|3633.6|3624.1|0
1756813200000|2025-09-02 11:40:00|3635.1|3624.6|3633.6|3625.1|3635.1|3626.6|3633.6|3623.6|0
1756813500000|2025-09-02 11:45:00|3632.6|3624.6|3631.6|3621.1|3633.6|3624.6|3631.6|3620.6|0
1756813800000|2025-09-02 11:50:00||3621.6||3622.6||3623.6||3620.6|0
1756814100000|2025-09-02 11:55:00|3631.1|3622.1|3631.6|3621.6|3631.6|3623.1|3631.1|3621.1|0
1756814400000|2025-09-02 12:00:00|3631.1|3622.6|3631.6|3621.1|3631.6|3623.1|3630.6|3620.6|0
1756814700000|2025-09-02 12:05:00|3631.1|3621.6|3625.6|3615.1|3631.6|3621.6|3623.6|3612.6|0
1756815000000|2025-09-02 12:10:00|3624.6|3616.1|3624.6|3616.1|3625.6|3617.1|3624.1|3614.6|0
1756815300000|2025-09-02 12:15:00|3623.6|3615.6|3622.6|3613.1|3623.6|3615.6|3622.6|3613.1|0
1756815600000|2025-09-02 12:20:00|3621.6|3612.6|3618.1|3608.6|3621.6|3613.6|3618.1|3608.6|0
1756815900000|2025-09-02 12:25:00|3617.6|3609.6|3616.6|3607.6|3618.1|3609.6|3616.6|3605.6|0
1756816200000|2025-09-02 12:30:00|3616.1|3606.6|3616.6|3608.1|3618.1|3608.6|3615.1|3605.6|0
1756816500000|2025-09-02 12:35:00|3618.1|3609.1|3615.1|3605.1|3618.1|3609.1|3615.1|3605.1|0
1756816800000|2025-09-02 12:40:00|3614.6|3604.6|3615.1|3605.1|3615.1|3606.1|3608.1|3600.6|2
1756817100000|2025-09-02 12:45:00|3614.6|3606.1|3613.6|3605.1|3615.1|3606.6|3613.6|3601.6|0
1756817400000|2025-09-02 12:50:00|3615.1|3605.6|3614.6|3598.6|3619.6|3610.6|3612.6|3598.6|4
1756817700000|2025-09-02 12:55:00|3613.6|3599.1|3613.6|3604.1|3616.6|3606.1|3612.6|3599.1|0
1756818000000|2025-09-02 13:00:00|3612.6|3603.6|3612.1|3603.1|3613.6|3604.6|3611.6|3600.6|0
1756818300000|2025-09-02 13:05:00|3613.6|3604.1|3612.1|3602.6|3615.1|3606.1|3612.1|3601.6|0
1756818600000|2025-09-02 13:10:00|3613.1|3603.1|3612.1|3602.1|3613.1|3604.6|3610.6|3600.1|0
1756818900000|2025-09-02 13:15:00|3613.1|3602.6|3611.1|3602.1|3614.1|3605.1|3611.1|3600.6|0
1756819200000|2025-09-02 13:20:00|3610.6|3601.6|3608.1|3599.6|3611.1|3601.6|3608.1|3597.6|0
1756819500000|2025-09-02 13:25:00|3609.6|3600.6|3614.1|3603.6|3614.1|3603.6|3609.6|3598.6|0
1756819800000|2025-09-02 13:30:00|3613.6|3603.1|3615.1|3605.6|3615.1|3606.1|3611.1|3600.6|1
1756820100000|2025-09-02 13:35:00|3616.6|3606.6|3621.6|3610.6|3623.6|3613.6|3616.6|3606.6|0
1756820400000|2025-09-02 13:40:00|3621.1|3611.1|3624.6|3612.6|3625.1|3616.1|3621.1|3609.6|0
1756820700000|2025-09-02 13:45:00|3625.1|3613.6|3627.1|3616.6|3628.6|3618.1|3622.6|3610.6|0
1756821000000|2025-09-02 13:50:00|3628.1|3617.6|3629.6|3620.1|3631.6|3621.1|3628.1|3615.6|0
1756821300000|2025-09-02 13:55:00|3630.1|3619.6|3628.1|3616.1|3630.1|3621.6|3628.1|3616.1|0
1756821600000|2025-09-02 14:00:00|3623.1|3616.6|3628.6|3615.6|3634.6|3624.1|3623.1|3615.6|2
1756821900000|2025-09-02 14:05:00|3627.6|3616.1|3622.6|3612.6|3627.6|3618.6|3622.6|3610.6|0
1756822200000|2025-09-02 14:10:00|3622.1|3612.1|3623.1|3614.1|3625.6|3616.6|3622.1|3610.6|0
1756822500000|2025-09-02 14:15:00|3622.6|3613.6|3624.6|3614.6|3624.6|3615.1|3621.6|3610.6|0
1756822800000|2025-09-02 14:20:00|3625.6|3615.1|3621.1|3611.6|3625.6|3616.6|3621.1|3611.6|0
1756823100000|2025-09-02 14:25:00|3620.6|3611.1|3621.1|3611.6|3621.1|3612.1|3618.1|3607.6|0
1756823400000|2025-09-02 14:30:00|3620.1|3611.1|3619.1|3610.1|3620.1|3612.1|3619.1|3608.6|1
1756823700000|2025-09-02 14:35:00|3618.6|3609.6|3614.6|3604.6|3618.6|3610.6|3614.6|3602.6|0
1756824000000|2025-09-02 14:40:00|3613.6|3604.1|3611.6|3601.6|3613.6|3605.1|3611.6|3601.6|0
1756824300000|2025-09-02 14:45:00|3610.1|3601.1|3607.1|3598.1|3610.1|3602.1|3606.6|3596.6|0
1756824600000|2025-09-02 14:50:00|3606.6|3598.6|3607.1|3597.1|3607.1|3598.6|3606.1|3595.6|0
1756824900000|2025-09-02 14:55:00|3606.6|3596.6|3607.1|3596.6|3607.1|3598.6|3605.6|3595.6|0
1756825200000|2025-09-02 15:00:00|3606.6|3597.1|3602.6|3595.6|3607.1|3598.6|3602.6|3595.6|0
1756825500000|2025-09-02 15:05:00|3602.1|3595.1|3600.6|3590.6|3602.6|3595.1|3596.6|3587.6|1
1756825800000|2025-09-02 15:10:00|3599.6|3589.6|3599.6|3589.6|3601.1|3592.1|3599.1|3587.6|2
1756826100000|2025-09-02 15:15:00|3600.1|3590.6|3602.6|3592.1|3602.6|3593.6|3599.6|3590.1|0
1756826400000|2025-09-02 15:20:00|3602.1|3592.6|3600.1|3589.6|3602.6|3592.6|3599.6|3588.6|0
1756826700000|2025-09-02 15:25:00|3601.6|3590.6|3602.6|3591.6|3604.1|3594.1|3600.6|3590.6|0
1756827000000|2025-09-02 15:30:00|3604.1|3590.6|3653.6|3583.1|3654.1|3590.6|3603.6|3533.6|0
1756827300000|2025-09-02 15:35:00|3646.6|3582.6|3655.1|3575.6|3655.1|3582.6|3646.6|3530.1|0
1756827600000|2025-09-02 15:40:00|3646.6|3576.1|3655.1|3575.6|3655.1|3581.1|3646.6|3575.1|0
1756827900000|2025-09-02 15:45:00||3576.1||3580.1||3583.1||3538.1|0
1756828200000|2025-09-02 15:50:00|3646.6|3581.1|3654.1|3578.1|3654.1|3581.1|3646.6|3529.1|0
1756828500000|2025-09-02 15:55:00|3646.6|3579.1|3610.6|3575.1|3646.6|3581.1|3609.1|3574.6|0
1756828800000|2025-09-02 16:00:00|3616.6|3575.6|3655.1|3580.6|3655.1|3583.1|3611.1|3530.6|0
1756829100000|2025-09-02 16:05:00|3649.6|3581.6|3649.6|3536.6|3649.6|3583.1|3649.6|3536.6|0
1756829400000|2025-09-02 16:10:00|3651.6|3539.1|3651.6|3541.1|3651.6|3541.1|3651.6|3539.1|0
1756831500000|2025-09-02 16:45:00|3649.6|3539.1|3649.6|3539.1|3649.6|3539.1|3649.6|3539.1|0
1756831800000|2025-09-02 16:50:00|3651.6|3541.1|3651.6|3541.1|3651.6|3541.1|3651.6|3541.1|0
1756832100000|2025-09-02 16:55:00|3653.6|3543.1|3653.6|3543.1|3653.6|3543.1|3653.6|3543.1|0
1756833600000|2025-09-02 17:20:00|3655.6||3655.6||3655.6||3655.6||0
1756833900000|2025-09-02 17:25:00||3545.1||3545.1||3545.1||3545.1|0
1756834200000|2025-09-02 17:30:00|3657.6|3547.1|3659.6|3547.1|3659.6|3547.1|3657.6|3547.1|0
1756834500000|2025-09-02 17:35:00|3661.6|3549.1|3661.6|3549.1|3661.6|3549.1|3661.6|3549.1|0
1756834800000|2025-09-02 17:40:00||3551.1||3551.1||3551.1||3551.1|0
1756841400000|2025-09-02 19:30:00|3663.6||3663.6||3663.6||3663.6||0
1756841700000|2025-09-02 19:35:00||3553.1||3553.1||3553.1||3553.1|0
1756842600000|2025-09-02 19:50:00|3665.6|3555.1|3665.6|3553.1|3665.6|3555.1|3665.6|3553.1|0
1756879200000|2025-09-03 06:00:00|3631.1|3574.1|3661.6|3548.1|3661.6|3574.1|3631.1|3548.1|0
1756881600000|2025-09-03 06:40:00|3690.1|3541.6|3690.1|3541.6|3690.1|3541.6|3690.1|3541.6|0
1756882500000|2025-09-03 06:55:00|3668.1|3550.6|3649.1|3569.6|3668.1|3569.6|3649.1|3550.6|0
1756882800000|2025-09-03 07:00:00|3648.6|3570.1|3641.6|3627.6|3648.6|3627.6|3634.6|3570.1|0
1756883100000|2025-09-03 07:05:00|3641.1|3628.1|3627.6|3615.6|3641.1|3628.1|3627.6|3614.6|0
1756883400000|2025-09-03 07:10:00|3626.6|3614.6|3626.6|3613.6|3629.6|3617.6|3625.6|3613.6|0
1756883700000|2025-09-03 07:15:00|3625.6|3614.6|3620.6|3609.6|3626.6|3615.6|3620.6|3609.6|0
1756884000000|2025-09-03 07:20:00|3619.6|3608.6|3620.6|3609.6|3620.6|3610.6|3618.6|3606.6|0
1756884300000|2025-09-03 07:25:00|3621.6|3610.1|3619.6|3607.6|3623.6|3612.6|3619.6|3607.6|0
1756884600000|2025-09-03 07:30:00|3620.6|3608.1|3614.6|3604.1|3620.6|3611.6|3614.6|3604.1|0
1756884900000|2025-09-03 07:35:00|3614.1|3603.6|3615.1|3605.1|3618.6|3608.1|3609.1|3603.6|10
1756885200000|2025-09-03 07:40:00|3614.6|3604.6|3614.6|3601.1|3615.6|3605.1|3612.6|3600.6|0
1756885500000|2025-09-03 07:45:00|3613.6|3601.6|3614.6|3599.6|3614.6|3605.1|3613.1|3599.6|0
1756885800000|2025-09-03 07:50:00|3613.1|3600.1|3614.6|3602.6|3614.6|3606.1|3612.1|3600.1|0
1756886100000|2025-09-03 07:55:00|3616.1|3603.6|3617.6|3604.6|3617.6|3608.6|3614.6|3603.6|0
1756886400000|2025-09-03 08:00:00|3616.6|3603.6|3620.6|3609.6|3620.6|3611.6|3615.6|3603.6|0
1756886700000|2025-09-03 08:05:00|3622.1|3610.6|3625.1|3614.6|3625.1|3614.6|3622.1|3609.6|0
1756887000000|2025-09-03 08:10:00|3626.6|3613.6|3625.1|3614.6|3626.6|3615.6|3623.6|3612.6|1
1756887300000|2025-09-03 08:15:00|3624.6|3613.6|3624.1|3614.6|3624.6|3614.6|3623.1|3612.6|0
1756887600000|2025-09-03 08:20:00|3625.1|3615.6|3625.6|3616.6|3626.6|3617.6|3625.1|3614.6|0
1756887900000|2025-09-03 08:25:00|3625.1|3616.1|3625.6|3614.6|3625.6|3617.1|3624.6|3614.6|0
1756888200000|2025-09-03 08:30:00|3625.1|3615.6|3625.6|3616.6|3625.6|3617.6|3624.1|3614.6|0
1756888500000|2025-09-03 08:35:00||3617.1||3615.1||3617.6||3615.1|0
1756888800000|2025-09-03 08:40:00|3625.1|3614.6|3624.6|3614.6|3625.1|3616.6|3624.6|3614.6|0
1756889100000|2025-09-03 08:45:00|3625.6|3615.6|3626.6|3618.1|3626.6|3618.1|3625.6|3615.6|0
1756889400000|2025-09-03 08:50:00|3625.6|3617.6|3625.6|3617.1|3625.6|3617.6|3625.6|3615.1|0
1756889700000|2025-09-03 08:55:00||3616.6||3616.6||3617.6||3615.6|0
1756890000000|2025-09-03 09:00:00||3616.1||3615.6||3618.1||3615.6|0
1756890300000|2025-09-03 09:05:00|3625.1|3616.1|3624.6|3615.6|3625.1|3616.1|3623.6|3614.6|0
1756890600000|2025-09-03 09:10:00||3616.1||3616.1||3616.1||3614.6|0
1756890900000|2025-09-03 09:15:00|3625.6|3615.6|3626.6|3617.6|3626.6|3617.6|3625.6|3615.1|0
1756891200000|2025-09-03 09:20:00|3625.6|3618.1|3628.1|3619.1|3628.1|3619.1|3625.6|3616.6|0
1756891500000|2025-09-03 09:25:00|3629.1|3618.6|3629.1|3619.6|3629.1|3621.1|3629.1|3618.1|0
1756891800000|2025-09-03 09:30:00|3630.6|3620.6|3629.6|3620.6|3630.6|3623.1|3629.6|3619.6|0
1756892100000|2025-09-03 09:35:00|3630.6|3620.1|3630.6|3622.6|3630.6|3622.6|3630.6|3619.6|0
1756892400000|2025-09-03 09:40:00|3632.1|3622.1|3631.1|3622.1|3632.1|3623.6|3631.1|3622.1|0
1756892700000|2025-09-03 09:45:00|3630.6|3622.6|3630.1|3621.1|3630.6|3622.6|3630.1|3619.6|0
1756893000000|2025-09-03 09:50:00||3620.6||3621.6||3623.1||3620.6|0
1756893300000|2025-09-03 09:55:00||3621.1||3622.1||3622.1||3620.6|0
1756893600000|2025-09-03 10:00:00|3631.1|3622.6|3633.6|3624.6|3633.6|3624.6|3631.1|3621.6|0
1756893900000|2025-09-03 10:05:00|3632.6|3625.1|3632.6|3623.1|3632.6|3625.1|3632.6|3622.6|0
1756894200000|2025-09-03 10:10:00||3624.1||3623.1||3624.1||3621.6|0
1756894500000|2025-09-03 10:15:00||3622.6||3624.1||3624.1||3622.6|0
1756894800000|2025-09-03 10:20:00|3633.6|3624.6|3635.1|3627.1|3635.1|3627.1|3633.6|3623.6|0
1756895100000|2025-09-03 10:25:00|3634.1|3626.6|3634.1|3626.1|3634.1|3626.6|3634.1|3624.6|0
1756895400000|2025-09-03 10:30:00||3625.6||3625.1||3626.1||3624.6|0
1756895700000|2025-09-03 10:35:00|3633.1|3624.6|3633.1|3624.1|3633.1|3624.6|3633.1|3623.6|0
1756896000000|2025-09-03 10:40:00||3625.1||3623.1||3625.1||3623.1|0
1756896300000|2025-09-03 10:45:00|3632.6|3622.6|3632.1|3622.6|3632.6|3623.1|3632.1|3622.1|0
1756896600000|2025-09-03 10:50:00||3621.6||3622.1||3623.1||3621.6|0
1756896900000|2025-09-03 10:55:00|3631.1|3621.6|3629.1|3618.6|3631.1|3622.1|3629.1|3618.6|0
1756897200000|2025-09-03 11:00:00|3687.6|3560.6|3628.6|3619.6|3687.6|3620.6|3628.6|3560.6|0
1756897500000|2025-09-03 11:05:00|3630.1|3620.6|3630.6|3621.6|3631.6|3622.1|3630.1|3620.6|0
1756897800000|2025-09-03 11:10:00|3631.6|3622.1|3630.6|3621.6|3631.6|3623.1|3630.6|3620.6|0
1756898100000|2025-09-03 11:15:00|3631.6|3622.1|3633.1|3624.1|3633.1|3624.1|3631.6|3621.6|0
1756898400000|2025-09-03 11:20:00||3623.6||3625.1||3625.1||3622.6|0
1756898700000|2025-09-03 11:25:00||3624.6||3624.1||3625.1||3623.6|0
1756899000000|2025-09-03 11:30:00|3632.1|3624.6|3633.1|3625.1|3633.1|3625.1|3632.1|3622.1|0
1756899300000|2025-09-03 11:35:00||3625.6||3623.6||3625.6||3623.6|0
1756899600000|2025-09-03 11:40:00|3632.1|3624.1|3634.6|3625.6|3634.6|3626.6|3632.1|3622.6|0
1756899900000|2025-09-03 11:45:00|3636.1|3626.1|3636.1|3626.6|3636.1|3627.1|3635.1|3625.6|0
1756900200000|2025-09-03 11:50:00|3635.1|3625.6|3635.1|3625.6|3635.1|3626.1|3635.1|3624.6|0
1756900500000|2025-09-03 11:55:00|3634.1|3625.1|3634.1|3625.1|3635.1|3626.1|3634.1|3624.6|0
1756900800000|2025-09-03 12:00:00||3625.6||3625.6||3626.1||3624.1|0
1756901100000|2025-09-03 12:05:00|3635.1|3626.1|3636.1|3628.6|3636.1|3628.6|3635.1|3625.6|0
1756901400000|2025-09-03 12:10:00|3637.6|3628.1|3636.6|3626.6|3637.6|3628.1|3636.6|3626.6|0
1756901700000|2025-09-03 12:15:00|3635.6|3626.1|3635.6|3625.6|3635.6|3626.1|3635.6|3625.6|0
1756902000000|2025-09-03 12:20:00||3626.6||3625.6||3627.1||3625.6|0
1756902300000|2025-09-03 12:25:00|3634.6|3626.1|3634.6|3625.6|3634.6|3626.6|3633.6|3625.6|0
1756902600000|2025-09-03 12:30:00|3633.6|3626.1|3632.6|3623.1|3633.6|3626.6|3632.6|3622.6|0
1756902900000|2025-09-03 12:35:00|3633.6|3623.6|3633.6|3625.1|3634.6|3625.6|3633.6|3623.6|0
1756903200000|2025-09-03 12:40:00|3634.6|3625.6|3633.6|3625.1|3634.6|3626.6|3633.6|3625.1|0
1756903500000|2025-09-03 12:45:00|3633.1|3624.6|3631.6|3622.1|3633.1|3624.6|3631.6|3621.6|0
1756903800000|2025-09-03 12:50:00|3630.6|3621.6|3628.6|3619.1|3630.6|3621.6|3628.6|3619.1|0
1756904100000|2025-09-03 12:55:00|3627.6|3618.6|3627.6|3618.1|3628.6|3619.6|3626.6|3618.1|0
1756904400000|2025-09-03 13:00:00|3626.6|3619.1|3625.6|3616.1|3626.6|3619.6|3625.6|3615.6|0
1756904700000|2025-09-03 13:05:00|3624.6|3616.6|3623.6|3614.6|3624.6|3617.6|3623.6|3614.6|0
1756905000000|2025-09-03 13:10:00||3615.6||3614.1||3615.6||3614.1|0
1756905300000|2025-09-03 13:15:00|3622.6|3614.6|3621.6|3613.1|3622.6|3615.6|3621.6|3613.1|0
1756905600000|2025-09-03 13:20:00|3620.6|3612.6|3620.6|3611.1|3620.6|3612.6|3620.6|3610.6|0
1756905900000|2025-09-03 13:25:00||3611.6||3610.6||3612.6||3610.6|0
1756906200000|2025-09-03 13:30:00|3621.6|3611.6|3621.6|3612.1|3621.6|3613.1|3619.1|3610.1|1
1756906500000|2025-09-03 13:35:00|3620.6|3611.6|3616.6|3608.1|3620.6|3612.6|3616.6|3608.1|0
1756906800000|2025-09-03 13:40:00|3615.6|3607.6|3618.6|3608.1|3618.6|3610.1|3614.6|3604.6|0
1756907100000|2025-09-03 13:45:00|3617.6|3607.6|3615.1|3606.1|3617.6|3607.6|3613.6|3603.6|0
1756907400000|2025-09-03 13:50:00|3614.6|3605.6|3613.6|3604.1|3617.6|3609.6|3613.6|3604.1|0
1756907700000|2025-09-03 13:55:00|3614.6|3603.6|3614.6|3601.1|3614.6|3605.1|3614.6|3601.1|0
1756908000000|2025-09-03 14:00:00|3613.6|3600.1|3614.6|3604.6|3615.6|3606.1|3611.6|3600.1|0
1756908300000|2025-09-03 14:05:00|3614.1|3605.1|3613.6|3604.6|3614.1|3605.6|3613.6|3603.6|0
1756908600000|2025-09-03 14:10:00|3614.6|3604.1|3608.1|3598.6|3614.6|3606.1|3608.1|3598.6|0
1756908900000|2025-09-03 14:15:00|3609.1|3599.6|3611.1|3602.1|3611.1|3602.6|3609.1|3599.1|0
1756909200000|2025-09-03 14:20:00|3610.6|3602.6|3610.1|3600.1|3610.6|3602.6|3610.1|3600.1|0
1756909500000|2025-09-03 14:25:00|3609.1|3600.6|3607.1|3597.6|3609.1|3602.1|3607.1|3597.6|0
1756909800000|2025-09-03 14:30:00|3608.1|3598.6|3610.1|3602.1|3610.1|3602.6|3602.6|3598.6|10
1756910100000|2025-09-03 14:35:00|3609.6|3602.6|3609.1|3599.6|3609.6|3602.6|3609.1|3599.1|0
1756910400000|2025-09-03 14:40:00|3610.1|3600.6|3608.1|3598.6|3611.1|3603.1|3608.1|3598.6|0
1756910700000|2025-09-03 14:45:00|3607.1|3598.1|3602.6|3592.1|3657.6|3598.6|3598.6|3574.1|1
1756911000000|2025-09-03 14:50:00|3603.1|3592.6|3591.6|3582.1|3603.1|3595.6|3590.6|3580.6|0
1756911300000|2025-09-03 14:55:00|3592.1|3581.6|3592.6|3582.6|3596.6|3587.6|3589.1|3579.1|0
1756911600000|2025-09-03 15:00:00|3591.6|3582.1|3585.6|3576.6|3591.6|3582.6|3585.6|3576.6|0
1756911900000|2025-09-03 15:05:00|3584.6|3576.1|3587.1|3578.1|3588.1|3580.1|3584.1|3574.1|0
1756912200000|2025-09-03 15:10:00|3586.6|3577.6|3577.1|3570.1|3599.6|3578.1|3577.1|3558.1|3
1756912500000|2025-09-03 15:15:00|3576.1|3566.6|3577.6|3569.1|3579.1|3570.1|3572.6|3562.6|2
1756912800000|2025-09-03 15:20:00|3576.6|3569.6|3582.6|3574.1|3583.6|3575.1|3576.6|3567.1|0
1756913100000|2025-09-03 15:25:00|3581.6|3573.6|3577.6|3567.6|3581.6|3573.6|3577.6|3567.6|0
1756913400000|2025-09-03 15:30:00|3578.6|3566.6|3587.6|3559.1|3625.6|3566.6|3578.6|3522.1|0
1756913700000|2025-09-03 15:35:00|3624.6|3560.1|3587.1|3552.6|3628.6|3565.6|3585.1|3513.1|0
1756914000000|2025-09-03 15:40:00|3624.6|3553.1|3624.6|3515.1|3624.6|3560.1|3624.6|3513.1|0
1756914300000|2025-09-03 15:45:00|3631.1|3513.1|3592.1|3558.6|3631.1|3558.6|3588.1|3509.1|0
1756914600000|2025-09-03 15:50:00|3624.6|3552.6|3632.6|3552.6|3632.6|3560.1|3624.6|3509.6|0
1756914900000|2025-09-03 15:55:00|3624.6|3554.6|3588.1|3552.6|3632.6|3558.1|3588.1|3552.1|0
1756915200000|2025-09-03 16:00:00|3594.1|3553.1|3586.6|3549.1|3624.6|3558.1|3585.6|3506.6|0
1756915500000|2025-09-03 16:05:00|3587.6|3549.6|3588.1|3551.1|3588.1|3556.6|3586.6|3549.1|0
1756915800000|2025-09-03 16:10:00|3623.1|3551.6|3623.1|3511.1|3623.1|3556.6|3623.1|3511.1|0
1756916100000|2025-09-03 16:15:00||3513.1||3513.1||3513.1||3513.1|0
1756916400000|2025-09-03 16:20:00|3625.6||3625.6||3625.6||3625.6||0
1756916700000|2025-09-03 16:25:00|3623.1||3623.1||3623.1||3623.1||0
1756917600000|2025-09-03 16:40:00||3511.1||3511.1||3511.1||3511.1|0
1756918200000|2025-09-03 16:50:00|3621.1||3621.1||3621.1||3621.1||0
1756918500000|2025-09-03 16:55:00|3623.1||3623.1||3623.1||3623.1||0
1756919400000|2025-09-03 17:10:00|3625.6|3513.1|3625.6|3513.1|3625.6|3513.1|3625.6|3513.1|0
1756920300000|2025-09-03 17:25:00|3623.1||3623.1||3623.1||3623.1||0
1756921200000|2025-09-03 17:40:00|3621.1|3511.1|3621.1|3509.1|3621.1|3511.1|3621.1|3509.1|0
1756921500000|2025-09-03 17:45:00|3619.1|3506.6|3619.1|3509.1|3619.1|3509.1|3619.1|3506.6|0
1756921800000|2025-09-03 17:50:00|3621.1||3621.1||3621.1||3621.1||0
1756922100000|2025-09-03 17:55:00|3619.1||3619.1||3619.1||3619.1||0
1756922700000|2025-09-03 18:05:00|3621.1||3621.1||3621.1||3621.1||0
1756924500000|2025-09-03 18:35:00|3619.1||3619.1||3619.1||3619.1||0
1756924800000|2025-09-03 18:40:00|3621.1||3621.1||3621.1||3621.1||0
1756926000000|2025-09-03 19:00:00|3619.1||3621.1||3621.1||3619.1||0
1756927200000|2025-09-03 19:20:00||3511.1||3511.1||3511.1||3511.1|0
1756927500000|2025-09-03 19:25:00|3623.1||3623.1||3623.1||3623.1||0
1756928700000|2025-09-03 19:45:00||3513.1||3513.1||3513.1||3513.1|0
1756929000000|2025-09-03 19:50:00|3625.6|3515.1|3625.6|3515.1|3625.6|3515.1|3625.6|3515.1|0
1756929300000|2025-09-03 19:55:00|3627.6||3627.6||3627.6||3627.6||0
1756965600000|2025-09-04 06:00:00|3602.6|3545.6|3631.6|3522.6|3631.6|3547.6|3602.6|3520.6|0
1756968300000|2025-09-04 06:45:00|3664.1|3500.1|3664.1|3500.1|3664.1|3500.1|3664.1|3500.1|0
1756968600000|2025-09-04 06:50:00|3662.6|3494.1|3662.6|3482.6|3662.6|3494.1|3662.6|3479.1|0
1756968900000|2025-09-04 06:55:00|3648.6|3495.1|3614.1|3522.1|3648.6|3522.1|3614.1|3495.1|0
1756969500000|2025-09-04 07:05:00|3613.1|3522.6|3577.6|3567.1|3613.1|3567.1|3574.6|3522.6|0
1756969800000|2025-09-04 07:10:00|3576.6|3567.6|3579.6|3567.6|3580.6|3570.6|3576.6|3564.6|0
1756970100000|2025-09-04 07:15:00|3578.6|3568.1|3577.6|3567.6|3580.6|3570.6|3576.6|3565.6|0
1756970400000|2025-09-04 07:20:00|3576.6|3567.1|3575.6|3565.6|3577.6|3567.1|3573.6|3562.6|0
1756970700000|2025-09-04 07:25:00|3575.1|3566.1|3574.6|3564.1|3575.1|3566.1|3574.6|3564.1|0
1756971000000|2025-09-04 07:30:00|3573.6|3564.6|3581.6|3572.1|3581.6|3572.1|3572.6|3563.1|0
1756971300000|2025-09-04 07:35:00|3582.6|3571.6|3579.6|3569.6|3582.6|3572.1|3579.6|3569.6|0
1756971600000|2025-09-04 07:40:00|3580.1|3571.1|3581.6|3572.1|3581.6|3572.6|3579.6|3570.1|0
1756971900000|2025-09-04 07:45:00|3582.6|3571.6|3582.6|3572.6|3584.6|3575.1|3582.6|3571.6|0
1756972200000|2025-09-04 07:50:00|3582.1|3571.6|3581.6|3571.1|3583.6|3573.1|3581.6|3571.1|0
1756972500000|2025-09-04 07:55:00|3580.6|3571.6|3581.6|3571.6|3581.6|3572.1|3580.1|3570.1|0
1756972800000|2025-09-04 08:00:00|3582.6|3572.1|3583.6|3574.6|3583.6|3575.1|3580.6|3571.1|0
1756973100000|2025-09-04 08:05:00||3574.1||3575.1||3575.1||3573.6|0
1756973400000|2025-09-04 08:10:00|3582.6|3574.6|3583.6|3573.1|3583.6|3574.6|3581.6|3571.6|0
1756973700000|2025-09-04 08:15:00|3582.6|3572.6|3583.6|3573.6|3583.6|3575.1|3582.6|3572.6|0
1756974000000|2025-09-04 08:20:00|3582.6|3573.1|3583.6|3575.1|3583.6|3575.1|3582.6|3572.6|0
1756974300000|2025-09-04 08:25:00|3584.6|3574.6|3589.1|3579.1|3589.1|3579.1|3584.6|3574.6|0
1756974600000|2025-09-04 08:30:00|3588.6|3579.6|3584.6|3575.1|3589.1|3580.1|3583.6|3573.6|0
1756974900000|2025-09-04 08:35:00|3585.6|3576.1|3588.1|3578.1|3588.1|3579.1|3585.6|3575.6|0
1756975200000|2025-09-04 08:40:00||3578.6||3578.6||3579.6||3578.1|0
1756975500000|2025-09-04 08:45:00|3587.6|3578.1|3586.1|3577.1|3587.6|3578.1|3586.1|3576.6|0
1756975800000|2025-09-04 08:50:00|3587.1|3576.6|3589.6|3580.1|3591.1|3582.1|3587.1|3576.6|0
1756976100000|2025-09-04 08:55:00|3588.6|3579.6|3586.6|3575.6|3588.6|3580.6|3586.6|3575.6|0
1756976400000|2025-09-04 09:00:00|3587.6|3576.1|3586.6|3578.1|3588.6|3579.6|3586.6|3574.6|0
1756976700000|2025-09-04 09:05:00|3587.6|3577.6|3589.6|3581.1|3589.6|3581.1|3587.6|3577.1|0
1756977000000|2025-09-04 09:10:00|3591.1|3582.1|3592.1|3583.6|3592.1|3584.1|3591.1|3582.1|0
1756977300000|2025-09-04 09:15:00|3593.1|3583.1|3593.1|3583.1|3593.1|3583.1|3591.6|3582.6|0
1756977600000|2025-09-04 09:20:00||3583.6||3584.1||3584.6||3583.6|0
1756977900000|2025-09-04 09:25:00|3594.1|3584.6|3592.6|3583.1|3595.6|3586.1|3591.6|3581.6|0
1756978200000|2025-09-04 09:30:00|3593.6|3583.6|3594.6|3584.6|3594.6|3585.1|3593.6|3583.1|0
1756978500000|2025-09-04 09:35:00|3594.1|3584.1|3595.6|3585.6|3595.6|3586.1|3593.6|3583.6|0
1756978800000|2025-09-04 09:40:00|3595.1|3585.1|3592.6|3583.1|3595.1|3585.1|3592.6|3583.1|0
1756979100000|2025-09-04 09:45:00|3592.1|3582.6|3588.6|3579.1|3592.1|3583.1|3588.6|3579.1|0
1756979400000|2025-09-04 09:50:00|3587.6|3579.6|3586.6|3578.1|3587.6|3579.6|3586.6|3577.1|0
1756979700000|2025-09-04 09:55:00|3587.6|3577.6|3590.6|3580.6|3590.6|3581.6|3587.6|3577.6|0
1756980000000|2025-09-04 10:00:00|3589.6|3581.6|3591.6|3583.1|3591.6|3583.1|3589.6|3579.6|0
1756980300000|2025-09-04 10:05:00|3592.6|3582.6|3593.6|3584.1|3593.6|3584.6|3592.6|3582.6|0
1756980600000|2025-09-04 10:10:00|3594.6|3584.6|3603.1|3590.1|3603.1|3590.1|3594.6|3584.6|0
1756980900000|2025-09-04 10:15:00|3602.6|3590.6|3602.6|3592.6|3604.1|3594.1|3602.1|3588.6|0
1756981200000|2025-09-04 10:20:00|3603.1|3591.6|3599.1|3588.6|3603.1|3592.6|3599.1|3588.6|0
1756981500000|2025-09-04 10:25:00|3598.6|3589.1|3596.6|3586.6|3598.6|3589.6|3596.6|3586.6|0
1756981800000|2025-09-04 10:30:00|3595.6|3585.6|3595.6|3585.6|3595.6|3586.6|3594.6|3583.6|0
1756982100000|2025-09-04 10:35:00|3596.6|3586.6|3595.6|3585.6|3596.6|3587.6|3595.6|3585.6|0
1756982400000|2025-09-04 10:40:00||3586.6||3586.6||3587.6||3585.6|0
1756982700000|2025-09-04 10:45:00|3596.6|3586.1|3596.6|3587.1|3596.6|3587.1|3596.6|3585.6|0
1756983000000|2025-09-04 10:50:00|3597.6|3587.6|3597.6|3587.6|3597.6|3588.6|3596.6|3586.6|0
1756983300000|2025-09-04 10:55:00|3599.1|3588.1|3598.1|3588.1|3599.1|3589.1|3598.1|3588.1|0
1756983600000|2025-09-04 11:00:00|3601.6|3587.6|3599.1|3590.1|3601.6|3590.1|3599.1|3585.6|0
1756983900000|2025-09-04 11:05:00|3600.6|3590.6|3597.6|3587.6|3600.6|3591.1|3597.6|3587.6|2
1756984200000|2025-09-04 11:10:00|3596.6|3588.6|3591.1|3582.1|3596.6|3588.6|3590.1|3580.6|0
1756984500000|2025-09-04 11:15:00|3592.1|3581.6|3593.6|3585.1|3593.6|3585.6|3592.1|3581.6|0
1756984800000|2025-09-04 11:20:00|3594.6|3585.6|3596.6|3588.1|3596.6|3588.1|3594.6|3585.6|0
1756985100000|2025-09-04 11:25:00|3597.6|3588.6|3596.6|3586.1|3597.6|3589.1|3595.6|3585.6|0
1756985400000|2025-09-04 11:30:00|3597.6|3586.6|3597.6|3588.1|3597.6|3589.6|3597.6|3586.6|0
1756985700000|2025-09-04 11:35:00||3587.6||3589.1||3589.1||3587.6|0
1756986000000|2025-09-04 11:40:00|3596.6|3588.6|3595.6|3586.6|3596.6|3588.6|3595.6|3586.6|0
1756986300000|2025-09-04 11:45:00|3594.6|3586.1|3590.6|3581.6|3594.6|3586.1|3590.6|3581.6|2
1756986600000|2025-09-04 11:50:00|3589.6|3581.1|3588.6|3579.1|3590.6|3582.1|3587.6|3578.6|2
1756986900000|2025-09-04 11:55:00|3589.6|3579.6|3594.6|3585.6|3594.6|3586.1|3589.6|3579.6|0
1756987200000|2025-09-04 12:00:00|3595.6|3586.6|3595.6|3586.1|3596.6|3587.6|3595.6|3586.1|0
1756987500000|2025-09-04 12:05:00|3594.6|3585.6|3597.6|3588.6|3597.6|3589.1|3594.6|3585.6|0
1756987800000|2025-09-04 12:10:00|3598.6|3588.1|3599.6|3587.1|3599.6|3590.1|3598.6|3587.1|0
1756988100000|2025-09-04 12:15:00|3598.6|3587.6|3594.6|3584.6|3599.6|3591.1|3594.6|3584.6|0
1756988400000|2025-09-04 12:20:00|3593.6|3584.1|3593.6|3584.1|3593.6|3586.1|3593.6|3583.1|0
1756988700000|2025-09-04 12:25:00|3592.6|3583.1|3592.6|3580.1|3592.6|3584.1|3590.6|3580.1|0
1756989000000|2025-09-04 12:30:00|3591.6|3580.6|3589.6|3580.1|3591.6|3583.6|3589.6|3579.1|0
1756989300000|2025-09-04 12:35:00|3588.6|3579.6|3585.6|3576.1|3588.6|3579.6|3584.6|3575.1|0
1756989600000|2025-09-04 12:40:00|3584.6|3575.6|3586.6|3577.1|3586.6|3577.1|3583.6|3574.1|0
1756989900000|2025-09-04 12:45:00|3585.6|3576.6|3586.6|3577.1|3586.6|3578.6|3585.6|3576.1|0
1756990200000|2025-09-04 12:50:00|3587.6|3576.6|3589.6|3580.1|3589.6|3580.6|3587.6|3576.6|0
1756990500000|2025-09-04 12:55:00|3588.6|3579.6|3588.6|3579.6|3588.6|3580.1|3588.6|3578.6|0
1756990800000|2025-09-04 13:00:00|3589.6|3579.1|3589.6|3580.6|3589.6|3581.1|3589.6|3579.1|0
1756991100000|2025-09-04 13:05:00|3590.6|3581.6|3592.6|3582.1|3593.6|3584.1|3590.6|3581.6|0
1756991400000|2025-09-04 13:10:00|3591.6|3581.1|3593.6|3575.6|3593.6|3581.6|3589.1|3575.6|0
1756991700000|2025-09-04 13:15:00|3591.6|3576.6|3583.6|3575.1|3591.6|3578.1|3582.6|3573.1|0
1756992000000|2025-09-04 13:20:00|3584.6|3575.6|3585.6|3576.6|3585.6|3577.6|3584.6|3575.6|0
1756992300000|2025-09-04 13:25:00|3584.6|3576.1|3585.6|3577.1|3585.6|3577.6|3584.6|3574.6|0
1756992600000|2025-09-04 13:30:00|3583.6|3576.6|3581.6|3573.1|3583.6|3576.6|3580.6|3571.6|2
1756992900000|2025-09-04 13:35:00|3582.6|3573.6|3583.6|3575.1|3585.6|3576.1|3582.6|3573.1|0
1756993200000|2025-09-04 13:40:00|3584.6|3574.6|3589.6|3578.6|3589.6|3580.1|3584.6|3574.1|0
1756993500000|2025-09-04 13:45:00|3590.6|3579.1|3590.6|3582.1|3591.6|3583.1|3590.6|3579.1|0
1756993800000|2025-09-04 13:50:00|3591.6|3582.6|3588.6|3580.6|3593.6|3583.6|3588.6|3579.6|0
1756994100000|2025-09-04 13:55:00|3589.6|3580.1|3591.6|3578.1|3591.6|3582.1|3589.6|3578.1|0
1756994400000|2025-09-04 14:00:00|3590.6|3578.6|3589.6|3579.6|3591.6|3583.6|3589.6|3578.6|0
1756994700000|2025-09-04 14:05:00|3588.6|3579.1|3584.6|3576.1|3588.6|3580.1|3584.6|3574.6|0
1756995000000|2025-09-04 14:10:00|3585.6|3575.6|3583.6|3574.1|3585.6|3577.1|3583.6|3574.1|0
1756995300000|2025-09-04 14:15:00|3581.6|3573.6|3585.6|3577.1|3585.6|3577.1|3580.6|3570.6|0
1756995600000|2025-09-04 14:20:00|3586.6|3577.6|3583.6|3575.1|3586.6|3577.6|3582.6|3572.6|0
1756995900000|2025-09-04 14:25:00|3584.6|3575.6|3583.6|3574.6|3584.6|3576.1|3583.6|3573.6|0
1756996200000|2025-09-04 14:30:00|3584.6|3573.6|3584.6|3576.1|3585.6|3576.6|3583.6|3573.6|0
1756996500000|2025-09-04 14:35:00|3583.6|3576.6|3583.6|3575.1|3583.6|3576.6|3583.6|3575.1|0
1756996800000|2025-09-04 14:40:00|3584.6|3574.6|3583.6|3573.6|3584.6|3576.6|3583.6|3573.6|0
1756997100000|2025-09-04 14:45:00|3584.6|3575.1|3587.6|3577.6|3587.6|3578.1|3584.6|3575.1|0
1756997400000|2025-09-04 14:50:00|3586.6|3579.1|3585.6|3575.6|3586.6|3579.1|3585.6|3575.6|0
1756997700000|2025-09-04 14:55:00|3583.6|3576.1|3585.6|3575.6|3585.6|3577.1|3583.6|3574.6|0
1756998000000|2025-09-04 15:00:00|3584.6|3576.1|3583.6|3575.1|3584.6|3576.1|3583.6|3574.1|0
1756998300000|2025-09-04 15:05:00||3574.6||3575.6||3576.1||3574.1|0
1756998600000|2025-09-04 15:10:00|3584.6|3576.6|3583.6|3574.6|3584.6|3577.1|3583.6|3574.1|0
1756998900000|2025-09-04 15:15:00|3584.6|3575.6|3585.6|3577.6|3585.6|3578.1|3583.6|3574.6|0
1756999200000|2025-09-04 15:20:00|3586.6|3576.6|3586.6|3577.6|3586.6|3577.6|3586.6|3575.6|0
1756999500000|2025-09-04 15:25:00|3587.6|3578.6|3588.6|3578.6|3588.6|3579.6|3587.6|3576.6|0
1756999800000|2025-09-04 15:30:00|3621.1|3527.6|3641.1|3571.1|3641.1|3573.6|3592.6|3519.1|0
1757000100000|2025-09-04 15:35:00|3636.6|3570.6|3604.1|3571.1|3639.1|3571.6|3598.1|3522.6|0
1757000400000|2025-09-04 15:40:00|3603.6|3565.1|3599.1|3563.6|3604.6|3571.1|3597.6|3563.1|0
1757000700000|2025-09-04 15:45:00|3597.6|3564.1|3604.1|3563.6|3604.1|3569.1|3597.6|3563.1|0
1757001000000|2025-09-04 15:50:00|3603.6|3526.1|3605.1|3565.6|3638.6|3571.1|3598.1|3526.1|0
1757001300000|2025-09-04 15:55:00|3604.6|3566.1|3604.1|3564.6|3605.6|3571.1|3598.1|3564.6|0
1757001600000|2025-09-04 16:00:00|3602.1|3565.1|3638.6|3526.1|3638.6|3570.6|3598.1|3526.1|0
1757002500000|2025-09-04 16:15:00||3528.1||3528.6||3528.6||3528.1|0
1757013000000|2025-09-04 19:10:00|3639.1|3528.1|3638.6|3528.6|3639.1|3528.6|3638.6|3528.1|0
1757015700000|2025-09-04 19:55:00|3639.1|3528.1|3639.1|3528.1|3639.1|3528.1|3639.1|3528.1|0
1757052000000|2025-09-05 06:00:00|3626.1|3569.1|3651.6|3540.1|3651.6|3569.1|3622.1|3540.1|0
1757054700000|2025-09-05 06:45:00|3677.6|3525.1|3677.6|3525.1|3677.6|3525.1|3677.6|3525.1|0
1757055000000|2025-09-05 06:50:00|3711.1|3507.6|3704.1|3520.1|3711.1|3520.1|3704.1|3507.6|0
1757055300000|2025-09-05 06:55:00|3675.1|3541.1|3655.1|3561.1|3675.1|3561.1|3655.1|3541.1|0
1757055600000|2025-09-05 07:00:00|3654.1|3562.1|3609.6|3598.1|3654.1|3598.1|3608.6|3548.1|0
1757055900000|2025-09-05 07:05:00|3608.6|3598.6|3602.6|3592.1|3612.6|3598.6|3602.6|3588.6|0
1757056200000|2025-09-05 07:10:00|3603.6|3592.6|3600.6|3590.6|3604.1|3594.1|3600.6|3587.6|0
1757056500000|2025-09-05 07:15:00|3598.6|3590.1|3598.6|3588.1|3600.6|3590.1|3598.6|3585.6|0
1757056800000|2025-09-05 07:20:00|3597.6|3587.6|3597.6|3587.1|3598.6|3588.6|3596.6|3585.6|0
1757057100000|2025-09-05 07:25:00|3598.1|3587.6|3599.6|3588.6|3599.6|3590.1|3598.1|3587.6|0
1757057400000|2025-09-05 07:30:00|3598.6|3589.6|3601.1|3592.1|3601.1|3592.1|3598.6|3588.6|0
1757057700000|2025-09-05 07:35:00|3602.6|3591.6|3607.6|3597.6|3607.6|3598.1|3602.6|3591.6|0
1757058000000|2025-09-05 07:40:00|3608.6|3597.1|3609.6|3599.6|3611.1|3601.1|3607.6|3597.1|0
1757058300000|2025-09-05 07:45:00|3610.6|3600.6|3609.6|3599.1|3611.1|3601.1|3609.6|3598.6|0
1757058600000|2025-09-05 07:50:00|3611.1|3599.6|3610.1|3600.6|3611.1|3600.6|3608.1|3597.6|0
1757058900000|2025-09-05 07:55:00|3611.1|3601.6|3609.6|3599.6|3611.1|3602.1|3609.6|3599.6|0
1757059200000|2025-09-05 08:00:00|3609.1|3598.6|3605.6|3595.1|3609.1|3599.6|3604.6|3594.6|0
1757059500000|2025-09-05 08:05:00|3604.6|3595.6|3606.6|3596.1|3606.6|3597.1|3604.6|3593.6|0
1757059800000|2025-09-05 08:10:00|3605.6|3594.6|3607.1|3597.1|3607.6|3598.1|3605.1|3594.6|0
1757060100000|2025-09-05 08:15:00|3606.6|3597.6|3604.1|3594.1|3607.1|3597.6|3604.1|3593.6|0
1757060400000|2025-09-05 08:20:00|3605.1|3594.6|3606.1|3597.1|3606.1|3597.6|3604.1|3594.1|0
1757060700000|2025-09-05 08:25:00|3607.1|3596.6|3607.1|3597.1|3608.1|3599.1|3606.6|3596.1|0
1757061000000|2025-09-05 08:30:00|3606.6|3596.6|3607.1|3597.6|3607.1|3598.6|3605.6|3595.6|0
1757061300000|2025-09-05 08:35:00|3606.6|3598.1|3606.6|3596.6|3608.1|3599.1|3606.6|3596.6|0
1757061600000|2025-09-05 08:40:00|3607.1|3596.1|3608.1|3599.1|3608.1|3599.1|3606.6|3596.1|0
1757061900000|2025-09-05 08:45:00|3607.6|3598.6|3606.6|3597.1|3608.1|3598.6|3606.6|3597.1|0
1757062200000|2025-09-05 08:50:00|3606.1|3596.6|3603.6|3594.1|3606.1|3596.6|3603.6|3593.6|0
1757062500000|2025-09-05 08:55:00|3604.1|3593.6|3603.6|3592.6|3605.1|3595.1|3603.6|3592.6|0
1757062800000|2025-09-05 09:00:00|3604.1|3593.1|3603.6|3594.1|3604.6|3594.1|3602.6|3592.6|0
1757063100000|2025-09-05 09:05:00|3605.1|3593.6|3605.1|3595.1|3607.1|3597.1|3605.1|3593.6|0
1757063400000|2025-09-05 09:10:00|3604.6|3594.6|3605.6|3594.6|3606.1|3596.1|3604.6|3594.1|0
1757063700000|2025-09-05 09:15:00|3606.1|3595.6|3607.1|3597.1|3607.1|3597.6|3605.6|3594.6|0
1757064000000|2025-09-05 09:20:00|3606.6|3598.1|3607.1|3597.6|3607.1|3598.1|3606.6|3597.1|0
1757064300000|2025-09-05 09:25:00|3606.6|3598.1|3607.1|3596.6|3609.1|3599.1|3606.6|3596.1|0
1757064600000|2025-09-05 09:30:00|3606.6|3597.6|3610.1|3599.6|3610.1|3600.1|3606.1|3595.6|0
1757064900000|2025-09-05 09:35:00||3600.6||3599.6||3601.1||3599.6|0
1757065200000|2025-09-05 09:40:00|3609.6|3600.1|3609.1|3599.1|3610.1|3600.1|3608.6|3598.6|0
1757065500000|2025-09-05 09:45:00|3610.1|3599.6|3610.6|3600.6|3611.1|3601.1|3610.1|3599.6|0
1757065800000|2025-09-05 09:50:00|3610.1|3600.1|3610.1|3600.6|3610.1|3601.1|3609.1|3599.1|0
1757066100000|2025-09-05 09:55:00|3611.1|3601.1|3610.1|3600.6|3611.1|3602.1|3610.1|3600.1|0
1757066400000|2025-09-05 10:00:00|3611.1|3601.1|3609.1|3599.1|3611.1|3602.1|3608.6|3599.1|0
1757066700000|2025-09-05 10:05:00|3610.1|3599.6|3610.1|3601.1|3610.1|3601.1|3610.1|3598.6|0
1757067000000|2025-09-05 10:10:00|3611.1|3601.6|3608.6|3599.1|3611.1|3602.1|3608.6|3598.6|0
1757067300000|2025-09-05 10:15:00|3608.1|3598.6|3607.1|3596.6|3608.1|3598.6|3606.6|3596.6|0
1757067600000|2025-09-05 10:20:00|3606.6|3597.6|3605.1|3595.6|3606.6|3598.1|3605.1|3595.6|0
1757067900000|2025-09-05 10:25:00|3604.6|3596.1|3604.6|3595.1|3604.6|3596.6|3604.6|3595.1|0
1757068200000|2025-09-05 10:30:00|3605.1|3594.6|3604.1|3594.6|3605.1|3595.6|3604.1|3594.6|0
1757068500000|2025-09-05 10:35:00|3603.1|3595.1|3602.1|3592.6|3603.1|3595.1|3602.1|3592.6|0
1757068800000|2025-09-05 10:40:00|3603.1|3593.1|3604.1|3594.6|3604.1|3595.1|3603.1|3592.6|0
1757069100000|2025-09-05 10:45:00|3603.6|3594.1|3603.1|3593.1|3603.6|3595.1|3603.1|3593.1|0
1757069400000|2025-09-05 10:50:00|3602.6|3592.6|3604.1|3593.6|3604.1|3595.1|3602.6|3592.6|0
1757069700000|2025-09-05 10:55:00|3603.6|3594.1|3604.1|3595.1|3604.1|3595.6|3603.6|3593.6|0
1757070000000|2025-09-05 11:00:00|3607.6|3594.6|3605.6|3595.1|3608.6|3596.1|3604.6|3591.6|0
1757070300000|2025-09-05 11:05:00|3604.6|3594.6|3605.6|3596.6|3605.6|3597.1|3604.6|3594.6|0
1757070600000|2025-09-05 11:10:00|3606.6|3597.6|3604.6|3595.1|3606.6|3597.6|3604.6|3594.6|0
1757070900000|2025-09-05 11:15:00|3605.1|3594.6|3604.1|3594.6|3605.1|3595.6|3604.1|3594.6|0
1757071200000|2025-09-05 11:20:00|3605.1|3595.1|3606.1|3596.6|3606.1|3597.1|3605.1|3595.1|0
1757071500000|2025-09-05 11:25:00|3607.1|3597.6|3607.1|3597.6|3607.1|3598.1|3606.1|3596.6|0
1757071800000|2025-09-05 11:30:00|3606.6|3596.6|3606.1|3597.1|3606.6|3597.1|3606.1|3596.1|0
1757072100000|2025-09-05 11:35:00||3596.6||3597.1||3597.6||3596.6|0
1757072400000|2025-09-05 11:40:00|3607.1|3597.6|3607.1|3597.6|3607.1|3598.6|3607.1|3597.1|0
1757072700000|2025-09-05 11:45:00|3606.1|3596.6|3606.1|3596.1|3606.1|3596.6|3606.1|3595.6|0
1757073000000|2025-09-05 11:50:00|3607.1|3596.6|3607.1|3597.6|3607.1|3598.1|3607.1|3596.6|0
1757073300000|2025-09-05 11:55:00|3608.6|3598.6|3607.6|3598.1|3608.6|3599.1|3607.6|3597.6|0
1757073600000|2025-09-05 12:00:00|3606.6|3597.6|3606.6|3596.6|3606.6|3597.6|3605.6|3596.6|0
1757073900000|2025-09-05 12:05:00|3605.6|3597.1|3605.6|3595.6|3605.6|3597.1|3605.1|3595.6|0
1757074200000|2025-09-05 12:10:00|3604.6|3595.1|3605.6|3595.6|3605.6|3596.1|3603.6|3594.6|0
1757074500000|2025-09-05 12:15:00|3606.6|3597.1|3605.6|3595.6|3607.6|3597.1|3605.6|3595.6|0
1757074800000|2025-09-05 12:20:00|3604.6|3595.1|3604.6|3594.6|3604.6|3595.6|3604.1|3593.6|0
1757075100000|2025-09-05 12:25:00|3605.6|3594.1|3605.6|3593.6|3605.6|3596.1|3605.6|3593.6|0
1757075400000|2025-09-05 12:30:00|3606.6|3592.1|3606.6|3595.6|3610.1|3595.6|3604.1|3586.1|0
1757075700000|2025-09-05 12:35:00|3608.1|3597.6|3607.1|3596.1|3610.1|3599.1|3607.1|3596.1|0
1757076000000|2025-09-05 12:40:00|3606.6|3595.6|3606.1|3596.1|3607.1|3596.1|3605.1|3594.6|0
1757076300000|2025-09-05 12:45:00|3607.1|3596.6|3609.1|3597.6|3610.1|3599.6|3607.1|3596.6|0
1757076600000|2025-09-05 12:50:00|3608.6|3598.1|3610.1|3600.1|3610.1|3600.6|3608.1|3597.6|0
1757076900000|2025-09-05 12:55:00|3609.6|3599.6|3608.1|3598.1|3610.1|3600.1|3608.1|3598.1|0
1757077200000|2025-09-05 13:00:00|3607.6|3598.6|3610.1|3599.6|3610.1|3599.6|3607.6|3598.6|0
1757077500000|2025-09-05 13:05:00|3609.6|3600.6|3610.1|3601.1|3610.1|3601.6|3609.6|3600.6|0
1757077800000|2025-09-05 13:10:00|3609.6|3601.6|3609.1|3600.1|3609.6|3601.6|3609.1|3600.1|0
1757078100000|2025-09-05 13:15:00|3610.1|3600.6|3607.6|3598.1|3611.6|3602.1|3607.6|3597.6|0
1757078400000|2025-09-05 13:20:00|3605.6|3597.6|3605.6|3596.1|3605.6|3597.6|3605.6|3596.1|0
1757078700000|2025-09-05 13:25:00|3606.6|3596.6|3605.6|3596.1|3606.6|3597.6|3605.6|3595.1|0
1757079000000|2025-09-05 13:30:00|3604.6|3595.6|3603.1|3592.6|3606.6|3597.1|3602.6|3592.6|0
1757079300000|2025-09-05 13:35:00|3602.6|3593.6|3605.6|3596.1|3605.6|3596.1|3601.1|3591.6|0
1757079600000|2025-09-05 13:40:00|3606.6|3596.6|3608.6|3598.6|3608.6|3599.1|3605.6|3596.1|0
1757079900000|2025-09-05 13:45:00|3607.6|3600.1|3607.6|3598.1|3608.6|3600.1|3606.6|3597.1|0
1757080200000|2025-09-05 13:50:00|3606.6|3597.6|3605.6|3597.1|3608.6|3599.6|3604.6|3594.6|0
1757080500000|2025-09-05 13:55:00|3604.6|3596.6|3607.6|3598.1|3607.6|3599.1|3603.6|3594.6|0
1757080800000|2025-09-05 14:00:00|3606.6|3599.1|3603.6|3593.6|3606.6|3599.1|3601.6|3591.1|0
1757081100000|2025-09-05 14:05:00|3602.6|3593.1|3602.6|3592.6|3603.6|3595.1|3602.6|3592.6|0
1757081400000|2025-09-05 14:10:00|3601.6|3593.6|3595.1|3585.6|3601.6|3594.1|3595.1|3585.6|0
1757081700000|2025-09-05 14:15:00|3594.6|3585.1|3591.6|3581.1|3596.1|3588.1|3584.6|3581.1|1
1757082000000|2025-09-05 14:20:00|3590.6|3580.6|3587.6|3575.6|3594.1|3584.1|3587.6|3575.6|0
1757082300000|2025-09-05 14:25:00|3588.1|3576.6|3586.6|3577.6|3589.6|3579.1|3584.6|3574.6|0
1757082600000|2025-09-05 14:30:00|3587.6|3578.1|3587.6|3577.6|3588.6|3579.1|3586.6|3577.6|0
1757082900000|2025-09-05 14:35:00|3587.1|3578.1|3585.6|3577.6|3587.6|3578.1|3584.6|3577.6|0
1757083200000|2025-09-05 14:40:00|3586.6|3578.1|3589.6|3579.1|3589.6|3580.1|3586.6|3577.6|0
1757083500000|2025-09-05 14:45:00|3589.1|3579.6|3587.6|3578.6|3589.6|3580.1|3586.6|3577.6|0
1757083800000|2025-09-05 14:50:00|3588.6|3579.1|3592.1|3582.6|3592.1|3583.1|3588.6|3577.6|0
1757084100000|2025-09-05 14:55:00|3591.1|3582.1|3585.1|3577.6|3591.1|3583.1|3585.1|3577.6|0
1757084400000|2025-09-05 15:00:00|3584.6|3578.6|3587.1|3577.6|3588.1|3578.6|3584.1|3577.6|0
1757084700000|2025-09-05 15:05:00|3586.6|3578.6|3588.1|3579.6|3589.1|3580.1|3586.6|3577.6|0
1757085000000|2025-09-05 15:10:00|3587.1|3579.1|3591.1|3581.6|3591.1|3582.1|3586.1|3577.6|2
1757085300000|2025-09-05 15:15:00|3590.1|3582.6|3589.1|3579.6|3590.1|3582.6|3589.1|3579.6|0
1757085600000|2025-09-05 15:20:00|3590.1|3580.6|3592.1|3582.6|3592.1|3582.6|3590.1|3579.6|0
1757085900000|2025-09-05 15:25:00|3591.6|3581.6|3592.1|3582.6|3592.1|3583.6|3591.1|3581.6|0
1757086200000|2025-09-05 15:30:00|3595.6|3578.6|3601.1|3577.6|3649.1|3580.6|3594.6|3577.6|0
1757086500000|2025-09-05 15:35:00|3641.1|3578.1|3605.1|3578.1|3649.1|3579.1|3600.1|3577.6|0
1757086800000|2025-09-05 15:40:00|3610.6|3577.6|3605.6|3578.1|3612.1|3578.1|3604.6|3577.6|0
1757087100000|2025-09-05 15:45:00|3611.6|3577.6|3609.6|3577.6|3611.6|3577.6|3603.1|3577.6|0
1757087400000|2025-09-05 15:50:00|3640.6||3607.6||3640.6||3601.6||0
1757087700000|2025-09-05 15:55:00|3606.6||3608.6||3610.1||3601.1||0
1757088000000|2025-09-05 16:00:00|3607.1||3640.6||3640.6||3602.6||0
1757088300000|2025-09-05 16:05:00|3640.1||3610.1||3640.1||3603.1||0
1757088600000|2025-09-05 16:10:00|3609.6|3578.1|3612.1|3578.1|3612.1|3578.1|3604.1|3578.1|0
1757088900000|2025-09-05 16:15:00|3611.6|3578.6|3610.1|3578.1|3613.1|3579.1|3605.1|3578.1|0
1757089200000|2025-09-05 16:20:00|3609.1|3577.6|3640.6|3577.6|3640.6|3577.6|3603.1|3577.6|0
1757090700000|2025-09-05 16:45:00||3578.1||3577.6||3578.1||3577.6|0
1757092200000|2025-09-05 17:10:00||3578.1||3578.1||3578.1||3578.1|0
1757093100000|2025-09-05 17:25:00||3577.6||3577.6||3577.6||3577.6|0
1757096100000|2025-09-05 18:15:00||3578.1||3578.1||3578.1||3578.1|0
1757102100000|2025-09-05 19:55:00|3652.1||3652.1||3652.1||3652.1||0
1757311200000|2025-09-08 06:00:00|3627.5|3570.5|3655|3546|3655|3572.5|3627.5|3543.5|0
1757313000000|2025-09-08 06:30:00|3683.5|3535|3683.5|3535|3683.5|3535|3683.5|3535|0
1757313300000|2025-09-08 06:35:00|3679|3538|3679|3538|3679|3538|3679|3538|0
1757313900000|2025-09-08 06:45:00|3677.5|3542|3677.5|3542|3677.5|3542|3677.5|3542|0
1757314200000|2025-09-08 06:50:00|3677|3536|3665.5|3537|3677|3537|3665.5|3524|0
1757314500000|2025-09-08 06:55:00|3665|3551.5|3655.5|3571.5|3675.5|3571.5|3655.5|3551.5|0
1757314800000|2025-09-08 07:00:00|3654.5|3572|3622|3613.5|3654.5|3614.5|3622|3572|0
1757315100000|2025-09-08 07:05:00|3621|3613|3620|3610.5|3624|3613.5|3620|3609.5|0
1757315400000|2025-09-08 07:10:00|3619|3610|3616|3606|3619|3612.5|3616|3606|0
1757315700000|2025-09-08 07:15:00|3615|3606.5|3615|3605.5|3615|3607.5|3615|3604.5|0
1757316000000|2025-09-08 07:20:00|3614|3605|3614|3605|3615|3605.5|3614|3603|0
1757316300000|2025-09-08 07:25:00||3606||3605.5||3608.5||3605|0
1757316600000|2025-09-08 07:30:00||3605||3603.5||3606.5||3603.5|0
1757316900000|2025-09-08 07:35:00|3613|3604|3613|3606|3613|3606.5|3613|3602|0
1757317200000|2025-09-08 07:40:00|3618.5|3605|3619|3609.5|3619|3609.5|3618.5|3605|0
1757317500000|2025-09-08 07:45:00|3620|3609|3620|3609.5|3620|3610.5|3617|3606|0
1757317800000|2025-09-08 07:50:00|3619|3609|3618|3607.5|3620|3610.5|3618|3607.5|0
1757318100000|2025-09-08 07:55:00|3618.5|3608|3616|3606|3618.5|3608.5|3616|3606|0
1757318400000|2025-09-08 08:00:00|3615|3606.5|3614|3603.5|3615|3606.5|3612|3602|0
1757318700000|2025-09-08 08:05:00|3613|3603|3609|3598|3614|3603.5|3609|3598|0
1757319000000|2025-09-08 08:10:00|3608|3597|3610.5|3601.5|3610.5|3601.5|3608|3597|0
1757319300000|2025-09-08 08:15:00|3611.5|3602|3611.5|3602|3611.5|3602.5|3611.5|3600.5|0
1757319600000|2025-09-08 08:20:00|3611|3601.5|3610.5|3600|3611.5|3602.5|3610|3600|0
1757319900000|2025-09-08 08:25:00|3610|3599.5|3608|3598|3610.5|3600.5|3608|3598|0
1757320200000|2025-09-08 08:30:00|3607.5|3597|3608.5|3599.5|3608.5|3600|3607|3597|0
1757320500000|2025-09-08 08:35:00|3609.5|3600|3610.5|3602|3610.5|3602|3609.5|3600|0
1757320800000|2025-09-08 08:40:00|3610|3601.5|3610.5|3601.5|3610.5|3601.5|3609|3599|0
1757321100000|2025-09-08 08:45:00|3610|3601|3610.5|3601.5|3610.5|3601.5|3610|3600.5|0
1757321400000|2025-09-08 08:50:00|3611.5|3601|3611.5|3601|3611.5|3602.5|3611|3600|0
1757321700000|2025-09-08 08:55:00|3611|3601.5|3610.5|3601|3611|3601.5|3610.5|3600.5|0
1757322000000|2025-09-08 09:00:00|3611.5|3602|3611.5|3602.5|3611.5|3603|3611|3601.5|0
1757322300000|2025-09-08 09:05:00|3611|3602|3610.5|3601|3611|3602.5|3610.5|3600.5|0
1757322600000|2025-09-08 09:10:00|3609.5|3600.5|3609.5|3599|3609.5|3601.5|3609.5|3599|0
1757322900000|2025-09-08 09:15:00||3600||3600.5||3601||3600|0
1757323200000|2025-09-08 09:20:00|3610.5|3601|3614|3604|3614|3605|3610.5|3601|0
1757323500000|2025-09-08 09:25:00|3613|3604.5|3613|3602.5|3613|3605|3613|3602.5|0
1757323800000|2025-09-08 09:30:00|3612|3603|3611|3601|3612|3603.5|3611|3600.5|0
1757324100000|2025-09-08 09:35:00||3601.5||3601.5||3602.5||3601|0
1757324400000|2025-09-08 09:40:00|3610|3602|3612|3602.5|3612|3604|3610|3600|0
1757324700000|2025-09-08 09:45:00|3613|3603|3613|3603.5|3613|3603.5|3613|3603|0
1757325000000|2025-09-08 09:50:00||3603||3602.5||3604||3602.5|0
1757325300000|2025-09-08 09:55:00||3603||3603||3604||3602|0
1757325600000|2025-09-08 10:00:00|3612|3603.5|3611|3601.5|3612|3603.5|3611|3601.5|0
1757325900000|2025-09-08 10:05:00|3610|3601|3610|3601.5|3610|3602|3610|3601|0
1757326200000|2025-09-08 10:10:00||3601||3600||3601||3599.5|0
1757326500000|2025-09-08 10:15:00|3609|3599.5|3608|3599.5|3609|3600|3608|3599|0
1757326800000|2025-09-08 10:20:00|3609|3600|3609|3600.5|3609|3600.5|3609|3599.5|0
1757327100000|2025-09-08 10:25:00|3610|3600|3609|3599.5|3610|3600|3609|3598.5|0
1757327400000|2025-09-08 10:30:00|3608|3600|3605|3596.5|3608|3600|3605|3595.5|0
1757327700000|2025-09-08 10:35:00|3606|3597.5|3608|3598.5|3608|3599|3605|3596|0
1757328000000|2025-09-08 10:40:00|3607|3598|3605|3596.5|3607|3599|3604|3595|0
1757328300000|2025-09-08 10:45:00|3604|3596|3602|3592|3604|3596.5|3602|3591.5|0
1757328600000|2025-09-08 10:50:00|3601|3592.5|3601|3591.5|3603|3593.5|3600|3590.5|0
1757328900000|2025-09-08 10:55:00|3600|3591|3600|3590.5|3600|3593|3600|3590|0
1757329200000|2025-09-08 11:00:00|3603|3590|3596|3586.5|3603|3590|3596|3586.5|0
1757329500000|2025-09-08 11:05:00|3595|3586|3596|3586|3596|3587.5|3595|3585.5|0
1757329800000|2025-09-08 11:10:00|3595|3586.5|3596|3586|3596|3586.5|3595|3585|0
1757330100000|2025-09-08 11:15:00|3595|3585.5|3593|3583|3595|3587|3593|3583|0
1757330400000|2025-09-08 11:20:00|3592|3583.5|3592|3582|3592|3584|3592|3582|0
1757330700000|2025-09-08 11:25:00|3591|3583|3591|3581.5|3591|3583.5|3591|3581.5|0
1757331000000|2025-09-08 11:30:00|3592|3582|3592|3582|3592|3583.5|3592|3582|0
1757331300000|2025-09-08 11:35:00|3593|3583|3595|3586.5|3595|3586.5|3593|3583|0
1757331600000|2025-09-08 11:40:00|3596|3587.5|3596|3587|3597|3588.5|3596|3587|0
1757331900000|2025-09-08 11:45:00|3595|3586.5|3593|3583.5|3595|3586.5|3593|3583.5|0
1757332200000|2025-09-08 11:50:00|3592|3583|3593|3584|3593|3585|3592|3583|0
1757332500000|2025-09-08 11:55:00|3592|3584.5|3587|3577|3592|3585|3587|3577|0
1757332800000|2025-09-08 12:00:00|3586|3577.5|3584|3574.5|3587|3578.5|3584|3574|0
1757333100000|2025-09-08 12:05:00|3583|3574|3581|3572|3583|3574.5|3580|3570|0
1757333400000|2025-09-08 12:10:00|3580|3571.5|3581|3571.5|3581|3571.5|3578|3568.5|0
1757333700000|2025-09-08 12:15:00|3582|3572|3584|3575|3584|3575.5|3582|3571.5|0
1757334000000|2025-09-08 12:20:00|3585|3574.5|3583|3574.5|3586|3576.5|3583|3573|0
1757334300000|2025-09-08 12:25:00|3584|3575.5|3585|3575|3586|3576.5|3584|3575|0
1757334600000|2025-09-08 12:30:00|3584|3575.5|3586|3577.5|3587|3578.5|3584|3575.5|0
1757334900000|2025-09-08 12:35:00|3587|3578|3586|3577|3588|3580|3586|3577|0
1757335200000|2025-09-08 12:40:00|3585|3577.5|3584|3574|3585|3577.5|3584|3574|0
1757335500000|2025-09-08 12:45:00|3583|3573.5|3586|3577|3586|3578|3582|3573|0
1757335800000|2025-09-08 12:50:00|3585|3576.5|3628.5|3518.5|3628.5|3576.5|3581.5|3518.5|0
1757336100000|2025-09-08 12:55:00|3628|3514|3583.5|3574|3628|3574.5|3583|3514|0
1757336400000|2025-09-08 13:00:00|3583|3573.5|3583.5|3575.5|3583.5|3575.5|3582.5|3573.5|0
1757336700000|2025-09-08 13:05:00|3584.5|3575|3588|3579|3588|3579.5|3584.5|3575|0
1757337000000|2025-09-08 13:10:00|3590|3579.5|3590|3580.5|3590|3581.5|3589|3579|0
1757337300000|2025-09-08 13:15:00|3591.5|3581|3590.5|3581.5|3591.5|3583.5|3590.5|3581|0
1757337600000|2025-09-08 13:20:00|3591.5|3582|3591.5|3582|3592.5|3584|3591.5|3582|0
1757337900000|2025-09-08 13:25:00|3590.5|3581.5|3589.5|3580.5|3590.5|3582|3588.5|3579|0
1757338200000|2025-09-08 13:30:00|3589|3580|3589.5|3580.5|3589.5|3580.5|3587|3577|0
1757338500000|2025-09-08 13:35:00|3590.5|3581|3592|3582.5|3594.5|3585.5|3590.5|3581|0
1757338800000|2025-09-08 13:40:00|3591.5|3582|3591|3581|3594.5|3586|3591|3581|0
1757339100000|2025-09-08 13:45:00|3590|3580.5|3590.5|3581|3592.5|3583.5|3587|3576.5|0
1757339400000|2025-09-08 13:50:00|3590|3580.5|3591.5|3582|3592.5|3583.5|3589.5|3579|0
1757339700000|2025-09-08 13:55:00|3592.5|3582.5|3588.5|3579.5|3592.5|3584|3588.5|3579.5|0
1757340000000|2025-09-08 14:00:00|3588|3580|3588.5|3579.5|3588.5|3580|3585.5|3576|0
1757340300000|2025-09-08 14:05:00|3589.5|3580|3588.5|3579|3592.5|3583.5|3588.5|3579|0
1757340600000|2025-09-08 14:10:00|3589.5|3579.5|3588.5|3580|3589.5|3581|3588.5|3578.5|0
1757340900000|2025-09-08 14:15:00|3587.5|3579.5|3587.5|3579|3587.5|3580.5|3586.5|3577|0
1757341200000|2025-09-08 14:20:00|3588.5|3578.5|3590.5|3582.5|3590.5|3582.5|3588.5|3578|0
1757341500000|2025-09-08 14:25:00|3591.5|3583|3593.5|3583.5|3593.5|3585|3591.5|3582|0
1757341800000|2025-09-08 14:30:00|3593|3583|3592.5|3584|3593|3584.5|3590.5|3580.5|0
1757342100000|2025-09-08 14:35:00|3593.5|3585|3592.5|3582.5|3593.5|3586|3592.5|3582.5|0
1757342400000|2025-09-08 14:40:00||3583||3583||3584.5||3582.5|0
1757342700000|2025-09-08 14:45:00|3592|3583.5|3592.5|3584|3592.5|3584.5|3591.5|3582.5|0
1757343000000|2025-09-08 14:50:00|3593.5|3583.5|3593.5|3584|3593.5|3584.5|3593.5|3582.5|0
1757343300000|2025-09-08 14:55:00|3594.5|3585|3594.5|3585.5|3594.5|3586|3594.5|3584.5|0
1757343600000|2025-09-08 15:00:00|3595.5|3585|3597.5|3589|3598.5|3590|3595.5|3585|0
1757343900000|2025-09-08 15:05:00|3598.5|3590|3602.5|3593.5|3603.5|3595.5|3598.5|3590|0
1757344200000|2025-09-08 15:10:00|3603.5|3594|3605.5|3596.5|3605.5|3597.5|3603.5|3594|0
1757344500000|2025-09-08 15:15:00|3604.5|3596|3602.5|3593|3604.5|3596|3602.5|3592.5|0
1757344800000|2025-09-08 15:20:00|3601.5|3592.5|3601.5|3593|3601.5|3593|3601.5|3592|0
1757345100000|2025-09-08 15:25:00|3602.5|3592|3602.5|3592|3603.5|3594|3602.5|3592|0
1757345400000|2025-09-08 15:30:00|3653|3566|3615|3579|3655.5|3591|3608.5|3543|0
1757345700000|2025-09-08 15:35:00|3614.5|3544|3611|3538|3659.5|3586.5|3608|3533.5|0
1757346600000|2025-09-08 15:50:00|3652.5|3538.5|3610.5|3580.5|3652.5|3583|3609|3538.5|0
1757346900000|2025-09-08 15:55:00|3609.5|3581.5|3652|3538.5|3652|3582.5|3609.5|3538.5|0
1757348700000|2025-09-08 16:25:00|3650|3539|3650|3539|3650|3539|3650|3539|0
1757397600000|2025-09-09 06:00:00|3617|3560|3643|3531.5|3643|3560|3615|3531.5|0
1757400000000|2025-09-09 06:40:00|3664.5|3515.5|3664.5|3515.5|3664.5|3515.5|3664.5|3515.5|0
1757400300000|2025-09-09 06:45:00|3658.5|3524.5|3658.5|3524.5|3658.5|3524.5|3658.5|3524.5|0
1757400600000|2025-09-09 06:50:00|3664.5|3525|3672|3536.5|3672|3536.5|3664.5|3525|0
1757400900000|2025-09-09 06:55:00|3652.5|3537|3632.5|3545.5|3652.5|3545.5|3632.5|3525.5|0
1757401200000|2025-09-09 07:00:00|3631.5|3546|3619.5|3591.5|3665.5|3591.5|3607.5|3546|0
1757401500000|2025-09-09 07:05:00||3587||3581.5||3587||3581.5|3
1757401800000|2025-09-09 07:10:00|3618.5|3581|3594|3583.5|3618.5|3583.5|3590|3525|0
1757402100000|2025-09-09 07:15:00|3595|3584|3593|3582.5|3596|3585.5|3592|3579|0
1757402400000|2025-09-09 07:20:00|3592|3582|3598|3588.5|3598|3588.5|3592|3581.5|0
1757402700000|2025-09-09 07:25:00|3597|3589|3599|3589|3599.5|3589.5|3597|3586|1
1757403000000|2025-09-09 07:30:00|3598|3588.5|3598|3588|3599.5|3590|3597|3587|0
1757403300000|2025-09-09 07:35:00|3599|3587.5|3600|3589.5|3601|3591.5|3599|3587.5|0
1757403600000|2025-09-09 07:40:00|3601|3590|3597|3586.5|3601|3591|3596|3584|0
1757403900000|2025-09-09 07:45:00|3596.5|3586|3595|3584.5|3596.5|3586.5|3594|3584.5|0
1757404200000|2025-09-09 07:50:00|3594|3585|3592|3581.5|3595|3585|3590|3579|0
1757404500000|2025-09-09 07:55:00|3591|3581|3591|3581|3592|3582.5|3590.5|3580.5|0
1757404800000|2025-09-09 08:00:00|3592|3580.5|3589|3578.5|3592|3581|3589|3578|0
1757405100000|2025-09-09 08:05:00|3588|3577.5|3583|3572.5|3588|3578.5|3582|3572.5|0
1757405400000|2025-09-09 08:10:00|3582|3573|3582.5|3573|3584.5|3574.5|3582|3572.5|0
1757405700000|2025-09-09 08:15:00|3582|3572.5|3583.5|3573.5|3583.5|3574.5|3582|3572|0
1757406000000|2025-09-09 08:20:00|3583|3574|3583.5|3573|3584.5|3575.5|3583|3573|0
1757406300000|2025-09-09 08:25:00|3583|3572.5|3630|3524|3642.5|3572.5|3582|3512.5|0
1757406600000|2025-09-09 08:30:00|3637|3517|3580|3570.5|3637|3572|3580|3517|0
1757406900000|2025-09-09 08:35:00|3581|3570|3580|3569.5|3582|3572.5|3579|3569|0
1757407200000|2025-09-09 08:40:00|3579|3569|3579|3569|3580.5|3570.5|3579|3569|0
1757407500000|2025-09-09 08:45:00|3578|3569.5|3577|3565|3578|3569.5|3576|3564|0
1757407800000|2025-09-09 08:50:00|3576|3565.5|3574|3565|3576|3566.5|3574|3564|9
1757408100000|2025-09-09 08:55:00|3575.5|3566|3578|3568.5|3579|3569.5|3575.5|3566|2
1757408400000|2025-09-09 09:00:00|3577|3568|3576|3566|3578|3568.5|3575|3563|0
1757408700000|2025-09-09 09:05:00|3577|3567.5|3576|3565.5|3578|3569.5|3576|3565.5|0
1757409000000|2025-09-09 09:10:00|3576.5|3566|3580.5|3570.5|3580.5|3570.5|3576.5|3565.5|0
1757409300000|2025-09-09 09:15:00|3580|3570|3580|3571|3582|3572.5|3580|3568|0
1757409600000|2025-09-09 09:20:00|3581|3570.5|3578|3568|3581|3570.5|3578|3568|0
1757409900000|2025-09-09 09:25:00|3579|3569|3580|3570.5|3580|3571|3579|3569|0
1757410200000|2025-09-09 09:30:00||3570||3570||3571.5||3569.5|0
1757410500000|2025-09-09 09:35:00||3569.5||3571.5||3572||3569.5|0
1757410800000|2025-09-09 09:40:00|3581|3571|3583.5|3574|3583.5|3574.5|3581|3571|0
1757411100000|2025-09-09 09:45:00|3585|3574.5|3585|3576|3585|3576|3585|3573|0
1757411400000|2025-09-09 09:50:00|3586.5|3575.5|3585.5|3576.5|3587.5|3578.5|3585.5|3575.5|0
1757411700000|2025-09-09 09:55:00|3586.5|3576|3588.5|3577|3588.5|3577.5|3586.5|3576|0
1757412000000|2025-09-09 10:00:00|3589.5|3577.5|3588.5|3579|3589.5|3580.5|3588|3577.5|0
1757412300000|2025-09-09 10:05:00|3589.5|3580|3591.5|3580|3591.5|3582|3589.5|3579|0
1757412600000|2025-09-09 10:10:00|3592.5|3580.5|3593.5|3584|3593.5|3584.5|3592.5|3580.5|0
1757412900000|2025-09-09 10:15:00|3593|3583.5|3592.5|3582.5|3593.5|3584|3592.5|3582.5|0
1757413200000|2025-09-09 10:20:00|3593.5|3583|3593.5|3585|3593.5|3585.5|3593.5|3583|0
1757413500000|2025-09-09 10:25:00|3594.5|3584.5|3593.5|3584.5|3594.5|3586|3593.5|3584.5|0
1757413800000|2025-09-09 10:30:00|3594.5|3585|3593.5|3585|3594.5|3585.5|3592.5|3583.5|0
1757414100000|2025-09-09 10:35:00||3584.5||3584.5||3585||3584|0
1757414400000|2025-09-09 10:40:00|3594.5|3584|3595.5|3587|3595.5|3587|3594.5|3584|0
1757414700000|2025-09-09 10:45:00|3596.5|3586.5|3597.5|3588|3597.5|3589|3596.5|3586.5|0
1757415000000|2025-09-09 10:50:00|3596.5|3587.5|3597.5|3588|3597.5|3588.5|3596.5|3587|0
1757415300000|2025-09-09 10:55:00|3598.5|3587.5|3599|3589|3600|3590.5|3598.5|3587.5|0
1757415600000|2025-09-09 11:00:00|3658|3534|3601|3591|3658|3592.5|3601|3534|0
1757415900000|2025-09-09 11:05:00||3592||3590||3592||3589|0
1757416200000|2025-09-09 11:10:00|3600|3590.5|3598|3588|3600|3590.5|3598|3588|0
1757416500000|2025-09-09 11:15:00|3597|3587.5|3595|3584.5|3597|3587.5|3595|3584.5|0
1757416800000|2025-09-09 11:20:00|3594|3584|3594|3585|3594|3585.5|3594|3583.5|0
1757417100000|2025-09-09 11:25:00|3593|3584.5|3592|3582|3593|3584.5|3592|3582|0
1757417400000|2025-09-09 11:30:00||3581.5||3582||3582.5||3581.5|0
1757417700000|2025-09-09 11:35:00||3581.5||3582||3582.5||3581|0
1757418000000|2025-09-09 11:40:00||3581.5||3582||3582.5||3581.5|0
1757418300000|2025-09-09 11:45:00||3582.5||3583.5||3583.5||3582|0
1757418600000|2025-09-09 11:50:00|3593|3584|3593|3582.5|3593|3584.5|3593|3582.5|0
1757418900000|2025-09-09 11:55:00|3592|3583|3593|3583|3593|3583.5|3591|3582|0
1757419200000|2025-09-09 12:00:00|3594|3584.5|3594|3585|3594|3585.5|3594|3583|0
1757419500000|2025-09-09 12:05:00|3595|3586|3597|3588|3597|3588.5|3595|3586|0
1757419800000|2025-09-09 12:10:00|3598|3589|3599|3589|3599|3590.5|3598|3588|0
1757420100000|2025-09-09 12:15:00|3600|3590|3600.5|3591|3602.5|3592.5|3600|3590|0
1757420400000|2025-09-09 12:20:00||3592||3591||3592.5||3591|0
1757420700000|2025-09-09 12:25:00|3601.5|3592|3600.5|3590|3601.5|3592.5|3600.5|3590|0
1757421000000|2025-09-09 12:30:00|3599.5|3591|3601.5|3592.5|3601.5|3592.5|3599.5|3590|0
1757421300000|2025-09-09 12:35:00|3602.5|3592|3605|3595|3605|3595.5|3602.5|3591|0
1757421600000|2025-09-09 12:40:00|3604|3595.5|3604|3594|3604|3599.5|3604|3594|10
1757421900000|2025-09-09 12:45:00|3605|3593.5|3605|3595|3605|3595.5|3605|3593.5|0
1757422200000|2025-09-09 12:50:00|3604|3595.5|3603|3592|3604|3595.5|3603|3592|0
1757422500000|2025-09-09 12:55:00|3602|3592.5|3600|3590|3602|3594|3600|3590|0
1757422800000|2025-09-09 13:00:00|3599.5|3589.5|3594|3583.5|3599.5|3590.5|3593|3581|0
1757423100000|2025-09-09 13:05:00|3593|3584|3597.5|3588|3597.5|3588.5|3593|3583|0
1757423400000|2025-09-09 13:10:00|3597|3587.5|3595.5|3586|3597|3588.5|3595|3585.5|0
1757423700000|2025-09-09 13:15:00|3595|3585.5|3594.5|3585|3595.5|3586.5|3594.5|3585|0
1757424000000|2025-09-09 13:20:00|3595.5|3586|3596.5|3586|3596.5|3587.5|3595.5|3586|0
1757424300000|2025-09-09 13:25:00|3596|3586.5|3595.5|3586.5|3596|3587.5|3595.5|3586|0
1757424600000|2025-09-09 13:30:00|3596.5|3587|3596.5|3587|3597.5|3588.5|3596|3585|1
1757424900000|2025-09-09 13:35:00|3597.5|3588|3597.5|3587.5|3598.5|3590|3597.5|3587|0
1757425200000|2025-09-09 13:40:00|3597|3588|3594.5|3585.5|3597|3588|3594|3584|0
1757425500000|2025-09-09 13:45:00|3594|3585|3595.5|3585.5|3595.5|3586.5|3592|3582|0
1757425800000|2025-09-09 13:50:00|3595|3586|3593.5|3584|3595.5|3586.5|3593.5|3584|0
1757426100000|2025-09-09 13:55:00|3593|3583.5|3593.5|3582.5|3593.5|3584.5|3592.5|3582.5|0
1757426400000|2025-09-09 14:00:00|3592.5|3583.5|3594.5|3585|3594.5|3585.5|3591.5|3581|0
1757426700000|2025-09-09 14:05:00|3595.5|3586|3593.5|3585|3595.5|3586.5|3592.5|3582.5|0
1757427000000|2025-09-09 14:10:00|3592.5|3584.5|3592.5|3582.5|3592.5|3584.5|3592.5|3582.5|0
1757427300000|2025-09-09 14:15:00|3593.5|3583|3591.5|3582|3593.5|3584.5|3591.5|3582|0
1757427600000|2025-09-09 14:20:00|3590.5|3581.5|3591.5|3582|3591.5|3582.5|3590.5|3581|0
1757427900000|2025-09-09 14:25:00|3590.5|3583|3591.5|3582|3591.5|3583|3590.5|3581|0
1757428200000|2025-09-09 14:30:00|3591|3581.5|3588.5|3578.5|3591|3582|3588.5|3578.5|0
1757428500000|2025-09-09 14:35:00|3588|3579|3588.5|3579.5|3588.5|3579.5|3587.5|3577|0
1757428800000|2025-09-09 14:40:00|3589.5|3580|3588.5|3579|3590.5|3582.5|3588.5|3578.5|0
1757429100000|2025-09-09 14:45:00|3589.5|3578.5|3588.5|3579|3589.5|3580.5|3587.5|3578|0
1757429400000|2025-09-09 14:50:00|3588|3578.5|3589.5|3580.5|3589.5|3580.5|3587.5|3577|0
1757429700000|2025-09-09 14:55:00|3590.5|3581|3590.5|3581|3590.5|3581.5|3590.5|3580|0
1757430000000|2025-09-09 15:00:00|3591.5|3582|3589.5|3580|3591.5|3582|3589.5|3579.5|0
1757430300000|2025-09-09 15:05:00|3590.5|3581|3591.5|3582.5|3591.5|3582.5|3590.5|3580.5|0
1757430600000|2025-09-09 15:10:00||3583||3583.5||3583.5||3583|0
1757431500000|2025-09-09 15:25:00|3592.5|3584|3595.5|3585.5|3595.5|3585.5|3592.5|3584|0
1757431800000|2025-09-09 15:30:00|3598|3585|3599|3546.5|3630|3585|3598|3528.5|0
1757432100000|2025-09-09 15:35:00|3600|3547|3600|3567|3630|3579|3595|3527|2
1757432400000|2025-09-09 15:40:00|3598.5|3567.5|3604.5|3567.5|3604.5|3573|3597.5|3566|0
1757432700000|2025-09-09 15:45:00|3604||3605||3605.5||3598.5||0
1757433000000|2025-09-09 15:50:00|3629.5|3531|3629.5|3531|3629.5|3531|3629.5|3531|0
1757433300000|2025-09-09 15:55:00|3628.5|3531.5|3605.5|3573|3628.5|3574|3599.5|3531.5|0
1757433600000|2025-09-09 16:00:00|3605|3567.5|3603|3571|3605.5|3574|3599|3567|0
1757433900000|2025-09-09 16:05:00|3629.5|3572|3629.5|3531|3629.5|3574.5|3629.5|3531|0
1757442900000|2025-09-09 18:35:00||3539.5||3531||3539.5||3531|0
1757443200000|2025-09-09 18:40:00||3539.5||3531||3539.5||3531|0
1757443500000|2025-09-09 18:45:00||3539.5||3539.5||3539.5||3531|0
1757443800000|2025-09-09 18:50:00||3531||3539.5||3539.5||3531|0
1757444100000|2025-09-09 18:55:00||3531||3531||3539.5||3531|0
1757444400000|2025-09-09 19:00:00||3539.5||3531||3539.5||3531|0
1757445600000|2025-09-09 19:20:00||3539.5||3531||3539.5||3531|0
1757445900000|2025-09-09 19:25:00||3539.5||3531||3539.5||3531|0
1757446200000|2025-09-09 19:30:00||3539.5||3531||3539.5||3531|0
1757446500000|2025-09-09 19:35:00||3539.5||3539.5||3539.5||3531|0
1757446800000|2025-09-09 19:40:00||3531||3539.5||3539.5||3531|0
1757447400000|2025-09-09 19:50:00||3541.5||3541.5||3541.5||3541.5|0
1757447700000|2025-09-09 19:55:00||3530.5||3530.5||3530.5||3530.5|0
1757484000000|2025-09-10 06:00:00|3631.8|3574.3|3630.8|3550.8|3633.8|3578.3|3630.3|3550.8|0
1757486700000|2025-09-10 06:45:00|3630.3|3535.8|3630.8|3535.8|3630.8|3535.8|3630.3|3535.8|0
1757487000000|2025-09-10 06:50:00||3529.3||3529.3||3529.3||3529.3|0
1757487300000|2025-09-10 06:55:00|3630.3|3555.8|3625.8|3576.3|3630.3|3576.3|3625.8|3555.8|0
1757487600000|2025-09-10 07:00:00|3625.3|3576.8|3615.3|3603.3|3630.8|3609.3|3615.3|3565.3|0
1757487900000|2025-09-10 07:05:00|3616.3|3604.8|3609.3|3598.3|3620.3|3605.3|3606.3|3595.3|0
1757488200000|2025-09-10 07:10:00|3608.3|3597.8|3610.3|3599.8|3614.3|3602.8|3608.3|3595.3|0
1757488500000|2025-09-10 07:15:00|3611.3|3599.3|3613.3|3602.3|3616.3|3605.3|3610.3|3599.3|0
1757488800000|2025-09-10 07:20:00|3614.3|3603.3|3618.3|3608.3|3619.3|3608.8|3613.3|3602.8|0
1757489100000|2025-09-10 07:25:00|3619.3|3607.8|3618.3|3608.3|3619.3|3609.3|3617.3|3606.3|0
1757489400000|2025-09-10 07:30:00|3617.3|3607.8|3622.3|3611.3|3622.3|3611.8|3617.3|3607.3|0
1757489700000|2025-09-10 07:35:00|3621.3|3611.8|3620.3|3609.8|3623.3|3612.8|3620.3|3609.3|0
1757490000000|2025-09-10 07:40:00|3619.3|3609.3|3618.3|3607.8|3621.3|3611.3|3617.8|3607.3|0
1757490300000|2025-09-10 07:45:00|3618.8|3608.3|3618.3|3608.3|3618.8|3608.8|3616.3|3605.8|0
1757490600000|2025-09-10 07:50:00|3618.8|3608.8|3625.3|3615.3|3625.3|3615.8|3618.3|3608.3|0
1757490900000|2025-09-10 07:55:00|3626.3|3614.8|3624.8|3614.3|3626.3|3615.8|3624.3|3613.8|0
1757491200000|2025-09-10 08:00:00|3624.3|3615.3|3625.3|3614.3|3626.3|3615.8|3623.3|3613.3|0
1757491500000|2025-09-10 08:05:00|3626.3|3615.3|3623.3|3613.3|3626.3|3615.8|3623.3|3612.3|0
1757491800000|2025-09-10 08:10:00|3623.8|3613.8|3625.3|3614.8|3625.3|3615.8|3623.3|3612.8|0
1757492100000|2025-09-10 08:15:00|3624.3|3614.3|3620.3|3609.8|3624.3|3614.3|3620.3|3609.8|0
1757492400000|2025-09-10 08:20:00|3619.3|3610.3|3615.3|3604.3|3620.3|3610.3|3615.3|3604.3|0
1757492700000|2025-09-10 08:25:00|3614.3|3603.8|3614.3|3603.3|3615.8|3605.8|3613.3|3603.3|0
1757493000000|2025-09-10 08:30:00|3613.3|3602.3|3607.3|3597.8|3613.3|3603.8|3604.3|3590.3|0
1757493300000|2025-09-10 08:35:00|3606.3|3597.3|3609.8|3599.8|3609.8|3599.8|3606.3|3595.3|0
1757493600000|2025-09-10 08:40:00|3610.3|3600.3|3607.3|3596.8|3612.3|3602.3|3607.3|3596.8|0
1757493900000|2025-09-10 08:45:00|3606.8|3596.3|3608.3|3598.3|3609.3|3599.3|3605.3|3595.3|0
1757494200000|2025-09-10 08:50:00|3608.8|3597.8|3608.3|3598.3|3608.8|3599.3|3607.3|3596.8|0
1757494500000|2025-09-10 08:55:00|3608.8|3597.3|3605.3|3595.3|3608.8|3598.3|3605.3|3594.3|0
1757494800000|2025-09-10 09:00:00|3606.3|3594.8|3605.3|3594.3|3607.3|3597.8|3604.3|3594.3|0
1757495100000|2025-09-10 09:05:00|3604.3|3593.8|3606.3|3596.3|3607.3|3597.8|3604.3|3593.8|0
1757495400000|2025-09-10 09:10:00|3607.3|3595.8|3605.8|3595.3|3607.3|3598.3|3605.3|3595.3|0
1757495700000|2025-09-10 09:15:00|3605.3|3594.8|3601.8|3591.3|3605.3|3595.3|3601.3|3590.8|0
1757496000000|2025-09-10 09:20:00|3601.3|3591.8|3600.8|3590.8|3601.8|3591.8|3600.3|3589.3|0
1757496300000|2025-09-10 09:25:00|3601.8|3591.3|3601.3|3591.3|3602.8|3592.8|3601.3|3590.3|0
1757496600000|2025-09-10 09:30:00|3602.3|3590.3|3599.3|3589.3|3602.3|3592.3|3598.3|3587.8|0
1757496900000|2025-09-10 09:35:00|3599.8|3590.3|3599.8|3589.8|3600.8|3591.8|3599.3|3589.8|0
1757497200000|2025-09-10 09:40:00|3599.3|3590.3|3601.8|3592.3|3601.8|3592.8|3599.3|3589.3|0
1757497500000|2025-09-10 09:45:00|3602.8|3593.8|3607.3|3596.3|3607.3|3596.8|3602.8|3592.3|0
1757497800000|2025-09-10 09:50:00|3608.3|3597.3|3607.3|3597.8|3608.3|3598.3|3606.8|3595.3|0
1757498100000|2025-09-10 09:55:00|3606.8|3597.3|3607.8|3597.3|3607.8|3598.3|3606.8|3596.8|0
1757498400000|2025-09-10 10:00:00|3607.3|3597.8|3604.8|3594.8|3607.8|3597.8|3604.8|3594.8|0
1757498700000|2025-09-10 10:05:00|3604.3|3595.3|3616.3|3605.3|3616.3|3605.8|3603.8|3594.3|0
1757499000000|2025-09-10 10:10:00|3615.8|3605.8|3619.3|3608.8|3630.8|3609.8|3613.3|3552.3|0
1757499300000|2025-09-10 10:15:00|3618.3|3608.3|3615.3|3604.8|3618.3|3608.3|3614.3|3604.3|0
1757499600000|2025-09-10 10:20:00|3614.8|3605.3|3614.8|3604.3|3615.8|3605.8|3613.8|3603.8|0
1757499900000|2025-09-10 10:25:00|3615.8|3605.3|3614.8|3605.8|3616.8|3606.8|3614.8|3604.3|0
1757500200000|2025-09-10 10:30:00|3615.8|3605.3|3614.3|3604.3|3615.8|3606.3|3614.3|3604.3|0
1757500500000|2025-09-10 10:35:00|3614.8|3603.8|3615.8|3605.3|3615.8|3605.8|3614.3|3603.8|0
1757500800000|2025-09-10 10:40:00|3615.3|3606.3|3616.8|3606.8|3616.8|3607.3|3613.8|3603.8|0
1757501100000|2025-09-10 10:45:00|3616.3|3606.3|3614.8|3604.3|3616.8|3606.8|3614.3|3603.8|0
1757501400000|2025-09-10 10:50:00|3614.3|3605.3|3613.8|3603.8|3614.8|3605.8|3613.8|3603.8|0
1757501700000|2025-09-10 10:55:00|3613.3|3603.3|3612.3|3601.8|3613.8|3604.8|3612.3|3601.8|0
1757502000000|2025-09-10 11:00:00|3614.3|3602.3|3610.3|3599.8|3630.8|3602.3|3610.3|3544.8|0
1757502300000|2025-09-10 11:05:00|3609.3|3599.3|3608.8|3598.8|3609.8|3600.3|3608.8|3598.3|0
1757502600000|2025-09-10 11:10:00|3608.3|3599.3|3608.8|3598.3|3608.8|3599.8|3606.8|3597.3|0
1757502900000|2025-09-10 11:15:00|3608.3|3598.8|3607.8|3598.8|3608.3|3599.8|3607.8|3598.3|0
1757503200000|2025-09-10 11:20:00|3608.8|3598.3|3607.8|3597.8|3608.8|3598.8|3607.8|3597.3|0
1757503500000|2025-09-10 11:25:00|3607.3|3597.3|3605.8|3595.8|3607.3|3597.8|3605.8|3595.8|0
1757503800000|2025-09-10 11:30:00|3605.3|3596.3|3604.3|3594.3|3606.8|3596.8|3604.3|3594.3|0
1757504100000|2025-09-10 11:35:00|3605.3|3595.3|3605.8|3595.8|3606.8|3596.8|3605.3|3595.3|0
1757504400000|2025-09-10 11:40:00|3606.8|3596.3|3605.8|3596.3|3606.8|3597.3|3605.3|3595.8|0
1757504700000|2025-09-10 11:45:00|3605.3|3595.8|3605.8|3597.3|3605.8|3597.3|3605.3|3595.3|0
1757505000000|2025-09-10 11:50:00|3606.8|3596.8|3604.8|3594.8|3606.8|3597.3|3604.3|3594.8|0
1757505300000|2025-09-10 11:55:00|3605.8|3595.8|3603.8|3593.3|3605.8|3595.8|3603.3|3593.3|0
1757505600000|2025-09-10 12:00:00|3602.8|3592.8|3603.8|3593.8|3603.8|3593.8|3602.3|3592.3|0
1757505900000|2025-09-10 12:05:00|3603.3|3594.3|3601.8|3591.8|3603.3|3594.8|3601.8|3591.8|0
1757506200000|2025-09-10 12:10:00|3601.3|3592.3|3600.8|3590.8|3601.3|3592.3|3600.3|3590.3|0
1757506500000|2025-09-10 12:15:00|3600.3|3590.3|3601.8|3591.3|3601.8|3591.8|3599.8|3590.3|0
1757506800000|2025-09-10 12:20:00|3601.3|3591.8|3602.8|3592.3|3602.8|3592.8|3601.3|3591.8|0
1757507100000|2025-09-10 12:25:00|3602.3|3591.8|3603.8|3591.3|3603.8|3592.8|3601.8|3591.3|0
1757507400000|2025-09-10 12:30:00|3604.8|3592.8|3604.8|3594.3|3614.8|3597.3|3604.3|3592.8|0
1757507700000|2025-09-10 12:35:00|3604.3|3594.8|3604.3|3594.3|3606.3|3596.3|3603.3|3592.3|0
1757508000000|2025-09-10 12:40:00|3603.3|3594.8|3603.3|3593.3|3603.3|3594.8|3603.3|3593.3|0
1757508300000|2025-09-10 12:45:00|3604.3|3594.3|3605.3|3595.3|3605.3|3596.3|3604.3|3594.3|0
1757508600000|2025-09-10 12:50:00|3604.3|3595.8|3605.3|3594.8|3605.3|3595.8|3603.3|3593.8|0
1757508900000|2025-09-10 12:55:00|3604.3|3594.3|3601.3|3591.3|3604.3|3594.3|3601.3|3591.3|0
1757509200000|2025-09-10 13:00:00|3600.3|3592.3|3597.3|3588.3|3600.3|3592.8|3597.3|3587.8|0
1757509500000|2025-09-10 13:05:00|3598.3|3587.3|3599.3|3590.8|3599.3|3590.8|3597.3|3587.3|0
1757509800000|2025-09-10 13:10:00|3600.3|3590.3|3600.3|3590.8|3600.3|3591.8|3600.3|3588.8|0
1757510100000|2025-09-10 13:15:00|3599.3|3589.8|3597.3|3587.8|3600.3|3590.3|3597.3|3587.3|0
1757510400000|2025-09-10 13:20:00|3596.3|3588.3|3594.3|3585.3|3596.3|3588.8|3594.3|3584.8|0
1757510700000|2025-09-10 13:25:00|3595.3|3585.8|3595.3|3585.3|3595.3|3585.8|3595.3|3583.8|0
1757511000000|2025-09-10 13:30:00|3594.3|3584.3|3593.3|3583.3|3594.3|3584.8|3590.3|3580.3|0
1757511300000|2025-09-10 13:35:00|3594.3|3584.3|3594.3|3583.8|3598.3|3587.8|3593.3|3583.8|0
1757511600000|2025-09-10 13:40:00|3593.8|3584.3|3591.3|3580.8|3593.8|3584.3|3590.3|3580.3|0
1757511900000|2025-09-10 13:45:00|3590.3|3580.3|3591.3|3581.8|3591.3|3582.3|3587.3|3577.8|0
1757512200000|2025-09-10 13:50:00|3590.3|3582.3|3586.3|3575.8|3590.3|3582.3|3586.3|3575.8|0
1757512500000|2025-09-10 13:55:00|3585.3|3576.3|3585.3|3573.3|3586.3|3577.3|3583.3|3573.3|0
1757512800000|2025-09-10 14:00:00|3584.3|3573.8|3582.8|3573.3|3584.3|3576.3|3582.3|3572.3|0
1757513100000|2025-09-10 14:05:00|3584.3|3572.8|3581.8|3571.3|3584.3|3574.8|3581.3|3571.3|0
1757513400000|2025-09-10 14:10:00|3581.3|3570.8|3577.8|3568.8|3581.3|3570.8|3577.3|3567.3|0
1757513700000|2025-09-10 14:15:00|3578.8|3569.3|3629.3|3511.3|3630.8|3569.8|3575.8|3509.3|0
1757514000000|2025-09-10 14:20:00|3630.3|3504.8|3570.8|3562.3|3630.3|3562.8|3569.3|3504.8|0
1757514300000|2025-09-10 14:25:00|3570.3|3561.8|3568.8|3559.3|3570.3|3561.8|3567.8|3558.3|0
1757514600000|2025-09-10 14:30:00|3569.8|3560.3|3568.8|3559.3|3570.8|3561.8|3567.8|3557.8|0
1757514900000|2025-09-10 14:35:00|3569.8|3559.8|3571.8|3562.3|3571.8|3562.8|3567.8|3558.3|0
1757515200000|2025-09-10 14:40:00|3571.3|3562.8|3568.8|3558.8|3572.8|3563.8|3568.8|3558.8|0
1757515500000|2025-09-10 14:45:00|3568.3|3558.3|3566.3|3556.3|3568.8|3559.8|3565.8|3556.3|0
1757515800000|2025-09-10 14:50:00|3566.8|3555.8|3563.8|3555.3|3566.8|3556.3|3563.8|3553.8|0
1757516100000|2025-09-10 14:55:00|3564.8|3554.8|3564.8|3557.8|3564.8|3557.8|3564.8|3554.3|0
1757516400000|2025-09-10 15:00:00|3565.8|3558.3|3566.8|3557.8|3566.8|3558.3|3563.8|3557.8|0
1757516700000|2025-09-10 15:05:00|3565.8|3558.3|3565.8|3557.8|3565.8|3559.8|3563.8|3557.8|0
1757517000000|2025-09-10 15:10:00||3558.3||3560.8||3561.3||3557.8|0
1757517300000|2025-09-10 15:15:00|3564.8|3557.8|3564.8|3557.8|3564.8|3557.8|3564.8|3557.8|2
1757517600000|2025-09-10 15:20:00|3565.8||3565.8||3565.8||3564.8||0
1757517900000|2025-09-10 15:25:00|3566.8||3567.8||3567.8||3565.8||0
1757518200000|2025-09-10 15:30:00|3618.3||3588.3||3618.3||3571.3||0
1757518500000|2025-09-10 15:35:00|3625.8||3574.8||3625.8||3574.8||0
1757518800000|2025-09-10 15:40:00|3580.3||3580.3||3580.8||3574.8||0
1757519100000|2025-09-10 15:45:00|3579.8||3620.8||3624.3||3574.8||0
1757519700000|2025-09-10 15:55:00|3621.3||3621.3||3621.3||3620.8||0
1757520900000|2025-09-10 16:15:00|3620.8||3582.8||3620.8||3576.8||0
1757521200000|2025-09-10 16:20:00|3582.3||3575.8||3582.8||3575.8||0
1757521500000|2025-09-10 16:25:00|3581.8||3575.3||3582.3||3575.3||0
1757521800000|2025-09-10 16:30:00|3581.3||3574.8||3581.8||3573.8||0
1757522100000|2025-09-10 16:35:00|3574.3||3616.8||3616.8||3573.8||0
1757522400000|2025-09-10 16:40:00|3614.8||3614.8||3614.8||3614.8||0
1757523300000|2025-09-10 16:55:00|3616.8||3616.8||3616.8||3616.8||0
1757525100000|2025-09-10 17:25:00|3614.8||3614.8||3614.8||3614.8||0
1757525400000|2025-09-10 17:30:00|3616.8||3616.8||3616.8||3616.8||0
1757528100000|2025-09-10 18:15:00|3614.8||3614.8||3614.8||3614.8||0
1757530200000|2025-09-10 18:50:00|3616.8||3616.8||3616.8||3616.8||0
1757531400000|2025-09-10 19:10:00|3614.8||3614.8||3614.8||3614.8||0
1757570400000|2025-09-11 06:00:00|3586.3|3528.8|3612.3|3501.8|3612.3|3528.8|3584.3|3501.8|0
1757572500000|2025-09-11 06:35:00|3630.8|3497.8|3630.3|3495.3|3630.8|3497.8|3630.3|3495.3|0
1757573400000|2025-09-11 06:50:00|3630.8|3485.3|3630.3|3485.3|3630.8|3485.3|3630.3|3485.3|0
1757573700000|2025-09-11 06:55:00|3630.8|3487.8|3606.8|3520.3|3630.8|3520.3|3606.8|3487.8|0
1757574000000|2025-09-11 07:00:00|3605.8|3520.8|3555.3|3545.8|3605.8|3551.3|3555.3|3520.8|0
1757574300000|2025-09-11 07:05:00|3560.3|3546.3|3560.3|3549.3|3563.3|3552.3|3559.3|3545.3|29
1757574600000|2025-09-11 07:10:00|3559.3|3548.8|3557.3|3546.3|3560.3|3549.3|3555.3|3544.3|0
1757574900000|2025-09-11 07:15:00|3556.3|3546.8|3552.3|3542.3|3558.3|3547.8|3552.3|3541.3|0
1757575200000|2025-09-11 07:20:00|3553.3|3541.3|3553.3|3543.3|3555.3|3544.8|3552.3|3541.3|0
1757575500000|2025-09-11 07:25:00|3554.3|3542.8|3547.3|3536.3|3554.3|3542.8|3546.3|3534.3|0
1757575800000|2025-09-11 07:30:00|3548.3|3536.8|3548.3|3537.3|3551.3|3540.8|3547.3|3536.3|0
1757576100000|2025-09-11 07:35:00|3548.8|3538.3|3552.3|3541.3|3554.3|3550.3|3548.8|3538.3|17
1757576400000|2025-09-11 07:40:00|3553.3|3542.3|3553.3|3542.3|3554.3|3544.3|3552.3|3542.3|0
1757576700000|2025-09-11 07:45:00|3552.3|3542.8|3555.3|3545.3|3556.3|3546.8|3552.3|3542.3|0
1757577000000|2025-09-11 07:50:00|3556.3|3545.8|3556.3|3546.3|3556.3|3546.8|3554.3|3544.3|0
1757577300000|2025-09-11 07:55:00|3557.3|3547.3|3557.8|3548.8|3557.8|3548.8|3557.3|3546.8|0
1757577600000|2025-09-11 08:00:00|3559.3|3548.3|3559.3|3548.3|3559.3|3549.3|3555.3|3545.3|0
1757577900000|2025-09-11 08:05:00|3558.3|3547.8|3556.8|3546.8|3558.3|3547.8|3555.3|3545.3|0
1757578200000|2025-09-11 08:10:00|3556.3|3546.3|3560.8|3550.3|3560.8|3551.3|3556.3|3545.3|0
1757578500000|2025-09-11 08:15:00|3560.3|3551.3|3560.3|3550.3|3562.3|3551.8|3560.3|3549.8|0
1757578800000|2025-09-11 08:20:00|3560.8|3549.8|3559.3|3549.3|3560.8|3551.8|3559.3|3549.3|0
1757579100000|2025-09-11 08:25:00|3558.3|3548.8|3560.3|3550.3|3560.3|3550.8|3558.3|3547.8|0
1757579400000|2025-09-11 08:30:00|3560.8|3550.8|3556.3|3545.3|3560.8|3550.8|3555.3|3545.3|0
1757579700000|2025-09-11 08:35:00|3555.3|3544.8|3551.3|3541.3|3556.3|3544.8|3550.8|3540.3|0
1757580000000|2025-09-11 08:40:00|3550.3|3540.8|3551.3|3541.3|3551.3|3541.8|3550.3|3539.8|0
1757580300000|2025-09-11 08:45:00|3550.3|3540.8|3549.3|3540.3|3550.3|3540.8|3549.3|3538.8|0
1757580600000|2025-09-11 08:50:00|3548.3|3539.8|3548.3|3539.3|3548.3|3540.3|3548.3|3538.3|0
1757580900000|2025-09-11 08:55:00|3547.3|3538.8|3547.3|3537.3|3547.3|3539.3|3547.3|3537.3|0
1757581200000|2025-09-11 09:00:00|3548.3|3538.3|3549.3|3538.8|3549.3|3539.3|3548.3|3538.3|0
1757581500000|2025-09-11 09:05:00|3548.8|3539.3|3549.3|3539.3|3550.3|3540.8|3548.3|3537.8|0
1757581800000|2025-09-11 09:10:00|3548.3|3538.8|3548.3|3538.3|3549.3|3539.8|3547.3|3536.8|0
1757582100000|2025-09-11 09:15:00|3549.3|3538.8|3549.3|3540.3|3549.3|3540.3|3549.3|3537.8|0
1757582400000|2025-09-11 09:20:00|3550.3|3540.8|3550.3|3540.3|3550.3|3541.3|3550.3|3539.3|0
1757582700000|2025-09-11 09:25:00|3549.3|3539.8|3549.3|3538.3|3549.3|3539.8|3547.3|3536.8|0
1757583000000|2025-09-11 09:30:00|3548.3|3537.8|3547.3|3537.3|3549.3|3539.8|3547.3|3537.3|0
1757583300000|2025-09-11 09:35:00|3546.3|3536.8|3546.3|3536.3|3546.3|3537.3|3546.3|3535.8|0
1757583600000|2025-09-11 09:40:00||3537.3||3537.3||3537.8||3535.8|0
1757583900000|2025-09-11 09:45:00|3545.3|3536.8|3545.3|3535.8|3545.3|3536.8|3544.3|3534.8|0
1757584200000|2025-09-11 09:50:00|3546.3|3535.3|3546.3|3536.3|3546.3|3536.8|3545.3|3535.3|0
1757584500000|2025-09-11 09:55:00|3545.3|3535.8|3544.3|3535.8|3545.3|3536.3|3544.3|3533.8|0
1757584800000|2025-09-11 10:00:00|3545.3|3535.3|3546.3|3537.3|3546.3|3537.8|3545.3|3535.3|0
1757585100000|2025-09-11 10:05:00|3547.3|3536.8|3546.3|3536.3|3547.3|3537.8|3546.3|3536.3|0
1757585400000|2025-09-11 10:10:00|3547.3|3537.3|3547.3|3538.3|3547.3|3538.8|3547.3|3537.3|0
1757585700000|2025-09-11 10:15:00|3552.3|3537.8|3552.3|3534.3|3552.3|3538.8|3552.3|3534.3|0
1757586000000|2025-09-11 10:20:00|3552.8|3536.3|3548.3|3538.3|3554.3|3539.8|3548.3|3536.3|2
1757586300000|2025-09-11 10:25:00|3549.3|3539.8|3550.3|3540.8|3550.3|3541.3|3549.3|3539.3|0
1757586600000|2025-09-11 10:30:00|3551.3|3541.3|3551.3|3541.3|3552.3|3543.3|3551.3|3540.3|0
1757586900000|2025-09-11 10:35:00|3550.3|3540.8|3549.3|3539.8|3550.3|3541.8|3549.3|3539.3|0
1757587200000|2025-09-11 10:40:00|3550.3|3540.3|3549.3|3539.3|3550.3|3541.3|3549.3|3539.3|0
1757587500000|2025-09-11 10:45:00|3550.3|3540.3|3551.3|3542.3|3551.3|3542.3|3550.3|3539.8|0
1757587800000|2025-09-11 10:50:00|3552.3|3542.8|3552.3|3541.8|3552.3|3543.8|3552.3|3541.8|0
1757588100000|2025-09-11 10:55:00|3551.3|3542.3|3550.3|3540.8|3551.3|3542.3|3550.3|3540.8|0
1757588400000|2025-09-11 11:00:00|3554.3|3540.3|3551.3|3541.8|3555.3|3541.8|3549.3|3538.3|0
1757588700000|2025-09-11 11:05:00|3552.8|3541.3|3552.8|3543.3|3552.8|3543.3|3552.3|3541.3|0
1757589000000|2025-09-11 11:10:00|3554.3|3543.8|3552.3|3545.8|3554.3|3545.8|3552.3|3543.3|0
1757589300000|2025-09-11 11:15:00||3545.3||3543.8||3545.8||3543.8|0
1757589600000|2025-09-11 11:20:00||3544.3||3544.8||3545.8||3543.8|0
1757589900000|2025-09-11 11:25:00||3544.3||3544.8||3544.8||3544.3|0
1757590200000|2025-09-11 11:30:00||3544.3||3543.3||3544.3||3542.3|0
1757590500000|2025-09-11 11:35:00||3543.8||3545.3||3545.3||3542.8|0
1757590800000|2025-09-11 11:40:00||3545.8||3544.8||3545.8||3544.3|0
1757591100000|2025-09-11 11:45:00||3545.3||3545.3||3545.8||3544.3|0
1757591400000|2025-09-11 11:50:00||3545.8||3545.3||3546.3||3544.8|0
1757591700000|2025-09-11 11:55:00||3545.8||3545.3||3545.8||3544.8|0
1757592000000|2025-09-11 12:00:00||3544.8||3545.8||3547.8||3544.3|0
1757592300000|2025-09-11 12:05:00||3545.3||3544.3||3546.3||3543.8|0
1757592600000|2025-09-11 12:10:00||3544.8||3542.8||3544.8||3542.8|0
1757592900000|2025-09-11 12:15:00||3543.3||3543.8||3546.8||3543.3|0
1757593200000|2025-09-11 12:20:00|3556.8|3544.3|3556.3|3549.8|3557.8|3549.8|3556.3|3543.8|4
1757593500000|2025-09-11 12:25:00|3557.8|3552.8|3558.3|3545.8|3558.3|3552.8|3557.8|3545.8|1
1757593800000|2025-09-11 12:30:00|3556.8|3544.8|3547.8|3536.8|3558.3|3544.8|3547.8|3535.3|0
1757594100000|2025-09-11 12:35:00|3547.3|3536.3|3546.3|3534.3|3547.8|3538.3|3546.3|3534.3|0
1757594400000|2025-09-11 12:40:00|3547.8|3535.3|3549.3|3539.8|3549.3|3539.8|3547.8|3535.3|0
1757594700000|2025-09-11 12:45:00|3550.3|3539.3|3548.8|3539.3|3550.8|3541.3|3548.3|3537.8|0
1757595000000|2025-09-11 12:50:00|3549.8|3539.8|3552.3|3543.3|3552.3|3543.8|3549.8|3539.8|0
1757595300000|2025-09-11 12:55:00|3553.8|3544.3|3552.8|3543.3|3553.8|3544.8|3549.8|3539.3|0
1757595600000|2025-09-11 13:00:00|3553.8|3543.8|3555.3|3544.8|3556.8|3546.8|3553.3|3542.3|0
1757595900000|2025-09-11 13:05:00|3554.3|3543.8|3548.3|3538.3|3554.3|3544.8|3548.3|3537.3|0
1757596200000|2025-09-11 13:10:00|3547.3|3539.3|3548.3|3538.3|3548.3|3539.8|3547.3|3537.3|0
1757596500000|2025-09-11 13:15:00|3547.3|3537.8|3548.3|3539.8|3549.3|3539.8|3547.3|3537.8|0
1757596800000|2025-09-11 13:20:00|3549.3|3539.3|3546.3|3537.3|3549.3|3539.3|3546.3|3535.8|0
1757597100000|2025-09-11 13:25:00|3547.3|3536.8|3543.3|3533.8|3547.3|3538.8|3543.3|3533.8|0
1757597400000|2025-09-11 13:30:00|3544.3|3533.3|3544.3|3534.3|3547.3|3537.3|3543.3|3533.3|0
1757597700000|2025-09-11 13:35:00|3545.8|3535.3|3544.8|3535.3|3545.8|3536.8|3543.8|3533.3|0
1757598000000|2025-09-11 13:40:00|3545.8|3535.8|3544.8|3535.3|3547.3|3537.8|3542.3|3532.3|0
1757598300000|2025-09-11 13:45:00|3544.3|3535.8|3548.3|3538.3|3548.3|3539.8|3543.8|3533.8|0
1757598600000|2025-09-11 13:50:00|3547.3|3537.8|3549.3|3539.8|3549.3|3540.8|3546.3|3537.3|0
1757598900000|2025-09-11 13:55:00|3548.3|3539.3|3549.3|3540.3|3550.3|3541.8|3546.3|3536.8|0
1757599200000|2025-09-11 14:00:00|3550.3|3540.8|3544.8|3535.3|3550.3|3540.8|3544.8|3534.8|0
1757599500000|2025-09-11 14:05:00|3543.8|3534.8|3542.8|3533.8|3544.8|3537.3|3542.8|3533.3|2
1757599800000|2025-09-11 14:10:00|3542.3|3533.3|3538.8|3529.3|3542.3|3533.8|3538.8|3529.3|0
1757600100000|2025-09-11 14:15:00|3538.3|3528.8|3535.8|3526.3|3538.8|3528.8|3534.8|3525.3|0
1757600400000|2025-09-11 14:20:00|3536.8|3526.8|3536.8|3527.3|3536.8|3527.8|3536.8|3525.8|0
1757600700000|2025-09-11 14:25:00|3537.8|3528.3|3535.8|3526.3|3537.8|3529.8|3535.8|3525.8|0
1757601000000|2025-09-11 14:30:00|3536.8|3525.3|3537.8|3527.3|3537.8|3527.8|3534.3|3524.3|0
1757601300000|2025-09-11 14:35:00|3537.3|3527.8|3535.8|3526.3|3537.3|3528.3|3535.8|3525.8|0
1757601600000|2025-09-11 14:40:00|3535.3|3525.8|3535.8|3525.8|3536.8|3527.8|3534.8|3525.3|0
1757601900000|2025-09-11 14:45:00|3534.8|3525.3|3533.8|3524.3|3534.8|3525.8|3532.8|3522.8|0
1757602200000|2025-09-11 14:50:00|3534.8|3525.3|3533.8|3524.8|3534.8|3525.8|3533.8|3524.3|0
1757602500000|2025-09-11 14:55:00|3534.8|3525.3|3532.8|3523.3|3534.8|3525.8|3532.8|3522.8|0
1757602800000|2025-09-11 15:00:00|3532.3|3522.8|3531.8|3522.3|3533.8|3524.8|3531.8|3522.3|0
1757603100000|2025-09-11 15:05:00|3532.8|3523.3|3530.8|3521.3|3532.8|3523.8|3530.8|3521.3|0
1757603400000|2025-09-11 15:10:00|3531.8|3522.3|3531.8|3523.3|3531.8|3523.3|3530.8|3522.3|0
1757603700000|2025-09-11 15:15:00|3532.8|3523.8|3533.8|3524.8|3533.8|3524.8|3532.8|3523.8|0
1757604000000|2025-09-11 15:20:00|3533.3|3522.3|3531.8|3523.3|3533.3|3523.8|3531.8|3522.3|9
1757604300000|2025-09-11 15:25:00|3532.8|3523.8|3531.8|3522.3|3532.8|3523.8|3531.8|3522.3|0
1757604600000|2025-09-11 15:30:00|3535.3|3518.3|3539.8|3518.3|3558.8|3521.3|3535.3|3513.3|0
1757604900000|2025-09-11 15:35:00|3540.3|3517.8|3542.8|3508.3|3585.3|3519.8|3539.3|3471.3|0
1757605200000|2025-09-11 15:40:00|3548.3|3508.8|3549.3|3509.3|3549.3|3515.3|3542.3|3508.3|0
1757605500000|2025-09-11 15:45:00|3548.8|3510.3|3547.8|3507.3|3549.8|3515.3|3541.8|3507.3|0
1757605800000|2025-09-11 15:50:00|3584.8|3507.8|3545.8|3511.3|3584.8|3517.3|3540.3|3471.8|0
1757606100000|2025-09-11 15:55:00|3545.3|3511.8|3545.8|3511.3|3546.3|3517.3|3540.3|3510.3|0
1757606400000|2025-09-11 16:00:00|3545.3|3512.3|3547.3|3512.3|3547.8|3518.3|3540.3|3511.3|0
1757606700000|2025-09-11 16:05:00|3546.8|3512.8|3547.3|3511.8|3547.8|3518.3|3541.8|3511.8|0
1757607000000|2025-09-11 16:10:00|3546.8|3512.3|3547.3|3511.8|3547.8|3518.8|3541.8|3511.8|0
1757607300000|2025-09-11 16:15:00|3546.8|3512.3|3547.3|3518.3|3547.8|3518.3|3541.8|3511.8|0
1757607600000|2025-09-11 16:20:00|3546.8|3512.3|3547.8|3513.8|3548.3|3519.8|3541.8|3512.3|0
1757607900000|2025-09-11 16:25:00|3547.3|3514.3|3549.8|3513.3|3550.3|3519.8|3542.3|3513.3|0
1757608200000|2025-09-11 16:30:00|3549.3|3513.8|3584.8|3471.8|3584.8|3519.8|3544.3|3471.8|0
1757613300000|2025-09-11 17:55:00||3480.3||3480.3||3480.3||3471.8|0
1757613600000|2025-09-11 18:00:00|3582.8|3471.8|3582.3|3480.3|3582.8|3480.3|3582.3|3471.8|0
1757613900000|2025-09-11 18:05:00||3471.8||3471.8||3480.3||3471.8|0
1757614200000|2025-09-11 18:10:00||3480.3||3471.8||3480.3||3471.8|0
1757615400000|2025-09-11 18:30:00||3480.3||3471.8||3480.3||3471.8|0
1757616000000|2025-09-11 18:40:00||3480.3||3480.3||3480.3||3471.8|0
1757618100000|2025-09-11 19:15:00|3585.3|3471.3|3584.8|3482.3|3585.3|3482.3|3584.8|3471.3|1
1757618400000|2025-09-11 19:20:00||3482.8||3483.3||3483.3||3482.8|0
1757618700000|2025-09-11 19:25:00||3485.3||3485.8||3485.8||3485.3|0
1757620500000|2025-09-11 19:55:00|3584.3|3483.3|3630.8|3483.3|3630.8|3483.3|3584.3|3483.3|1
1757656800000|2025-09-12 06:00:00|3569.3|3510.3|3593.8|3479.8|3593.8|3511.3|3566.8|3479.8|0
1757658900000|2025-09-12 06:35:00|3593.3||3593.3||3593.3||3593.3||0
1757659200000|2025-09-12 06:40:00|3630.8||3596.8||3630.8||3596.8||0
1757659800000|2025-09-12 06:50:00|3602.8||3616.8||3630.8||3602.8||0
1757660100000|2025-09-12 06:55:00|3615.8|3491.8|3597.8|3496.3|3615.8|3496.3|3597.8|3491.8|0
1757660400000|2025-09-12 07:00:00|3597.3|3497.3|3547.3|3541.3|3597.3|3541.3|3547.3|3497.3|0
1757660700000|2025-09-12 07:05:00|3553.3|3542.3|3547.3|3536.3|3553.3|3542.8|3546.3|3535.3|0
1757661000000|2025-09-12 07:10:00|3546.3|3535.3|3547.3|3536.8|3550.3|3539.8|3546.3|3535.3|0
1757661300000|2025-09-12 07:15:00|3548.3|3537.3|3549.3|3538.8|3549.3|3539.3|3546.3|3536.3|0
1757661600000|2025-09-12 07:20:00|3548.3|3538.3|3548.3|3538.3|3549.3|3538.8|3547.3|3536.3|0
1757661900000|2025-09-12 07:25:00|3548.8|3538.8|3542.3|3531.3|3548.8|3538.8|3541.3|3530.8|0
1757662200000|2025-09-12 07:30:00|3541.3|3531.8|3539.3|3528.3|3542.8|3532.8|3538.3|3526.8|0
1757662500000|2025-09-12 07:35:00|3540.3|3529.3|3541.3|3530.8|3542.8|3532.8|3540.3|3528.3|0
1757662800000|2025-09-12 07:40:00|3540.8|3531.3|3536.3|3526.3|3540.8|3531.3|3535.3|3525.3|0
1757663100000|2025-09-12 07:45:00|3537.3|3525.8|3537.3|3527.3|3539.3|3529.3|3536.3|3525.8|0
1757663400000|2025-09-12 07:50:00|3538.3|3528.8|3534.8|3524.3|3539.3|3529.3|3534.3|3524.3|0
1757663700000|2025-09-12 07:55:00|3534.3|3524.8|3530.3|3521.8|3534.8|3524.8|3530.3|3521.8|0
1757664000000|2025-09-12 08:00:00|3533.3|3521.3|3531.3|3521.3|3533.3|3524.8|3531.3|3521.3|1
1757664300000|2025-09-12 08:05:00|3532.3|3520.8|3531.3|3521.3|3533.8|3524.3|3530.3|3519.3|0
1757664600000|2025-09-12 08:10:00|3530.3|3520.8|3525.3|3514.3|3532.3|3520.8|3523.3|3513.3|0
1757664900000|2025-09-12 08:15:00|3524.3|3513.8|3519.3|3509.8|3525.3|3514.8|3517.3|3507.3|0
1757665200000|2025-09-12 08:20:00|3519.8|3509.3|3522.3|3511.8|3522.8|3512.8|3519.8|3509.3|0
1757665500000|2025-09-12 08:25:00|3522.8|3512.3|3525.3|3514.3|3525.3|3514.8|3522.8|3512.3|0
1757665800000|2025-09-12 08:30:00|3524.8|3515.3|3525.3|3515.3|3525.8|3515.8|3524.3|3514.3|0
1757666100000|2025-09-12 08:35:00|3524.3|3514.8|3524.8|3514.3|3525.8|3515.8|3522.3|3512.3|0
1757666400000|2025-09-12 08:40:00|3524.3|3513.8|3523.8|3513.8|3524.8|3514.8|3523.3|3512.8|0
1757666700000|2025-09-12 08:45:00|3524.8|3514.3|3525.3|3515.8|3526.3|3516.8|3524.3|3514.3|0
1757667000000|2025-09-12 08:50:00|3525.8|3514.8|3527.3|3517.3|3527.3|3517.8|3524.8|3514.3|0
1757667300000|2025-09-12 08:55:00|3528.3|3518.3|3528.3|3518.3|3528.8|3518.8|3527.3|3517.3|0
1757667600000|2025-09-12 09:00:00|3528.8|3518.8|3528.8|3519.8|3528.8|3519.8|3525.8|3515.8|0
1757667900000|2025-09-12 09:05:00|3528.3|3519.3|3525.3|3515.8|3528.3|3519.3|3525.3|3515.3|0
1757668200000|2025-09-12 09:10:00|3525.8|3515.3|3525.3|3516.3|3525.8|3516.8|3525.3|3515.3|0
1757668500000|2025-09-12 09:15:00|3524.8|3515.3|3525.8|3516.3|3525.8|3516.8|3524.3|3514.3|0
1757668800000|2025-09-12 09:20:00|3525.3|3515.8|3526.8|3517.3|3526.8|3517.8|3525.3|3515.3|0
1757669100000|2025-09-12 09:25:00|3527.8|3517.8|3529.3|3519.3|3529.3|3519.8|3527.8|3517.3|0
1757669400000|2025-09-12 09:30:00|3528.3|3519.8|3527.3|3518.3|3528.3|3519.8|3527.3|3518.3|0
1757669700000|2025-09-12 09:35:00|3526.3|3517.3|3527.3|3517.8|3527.3|3517.8|3525.3|3514.3|0
1757670000000|2025-09-12 09:40:00|3526.3|3517.3|3527.3|3517.3|3527.3|3517.8|3526.3|3516.3|0
1757670300000|2025-09-12 09:45:00|3528.3|3518.3|3528.3|3518.3|3528.3|3518.8|3528.3|3518.3|0
1757670600000|2025-09-12 09:50:00|3529.3|3519.3|3529.3|3519.3|3529.3|3519.8|3528.3|3518.3|0
1757670900000|2025-09-12 09:55:00|3530.3|3520.3|3529.3|3519.8|3530.3|3520.8|3529.3|3519.3|0
1757671200000|2025-09-12 10:00:00|3528.3|3519.3|3526.3|3516.3|3529.3|3519.8|3525.3|3515.3|0
1757671500000|2025-09-12 10:05:00|3527.3|3515.8|3528.3|3518.3|3528.3|3518.8|3527.3|3515.8|0
1757671800000|2025-09-12 10:10:00|3527.3|3517.8|3527.3|3517.3|3528.3|3517.8|3527.3|3517.3|0
1757672100000|2025-09-12 10:15:00|3528.3|3517.8|3527.3|3517.3|3528.3|3518.8|3527.3|3517.3|0
1757672400000|2025-09-12 10:20:00|3528.3|3518.3|3526.3|3516.3|3528.3|3518.8|3526.3|3516.3|0
1757672700000|2025-09-12 10:25:00|3527.3|3517.3|3527.3|3517.3|3528.3|3518.8|3526.3|3517.3|0
1757673000000|2025-09-12 10:30:00|3528.3|3518.8|3528.3|3518.3|3529.3|3519.8|3528.3|3518.3|0
1757673300000|2025-09-12 10:35:00|3529.3|3519.3|3529.3|3519.8|3529.3|3520.8|3529.3|3518.3|0
1757673600000|2025-09-12 10:40:00|3528.3|3519.3|3529.3|3520.3|3529.3|3520.3|3528.3|3518.3|0
1757673900000|2025-09-12 10:45:00|3530.3|3520.8|3530.8|3521.3|3531.3|3521.8|3530.3|3520.3|0
1757674200000|2025-09-12 10:50:00|3530.3|3520.8|3530.8|3521.3|3530.8|3521.8|3530.3|3520.3|0
1757674500000|2025-09-12 10:55:00|3530.3|3521.8|3533.3|3523.3|3533.3|3523.8|3530.3|3521.3|0
1757674800000|2025-09-12 11:00:00|3535.3|3521.3|3533.3|3523.3|3537.3|3524.3|3533.3|3520.3|0
1757675100000|2025-09-12 11:05:00|3532.3|3522.8|3530.8|3520.3|3532.3|3522.8|3529.8|3520.3|0
1757675400000|2025-09-12 11:10:00|3530.3|3521.3|3530.8|3521.8|3530.8|3521.8|3530.3|3521.3|0
1757675700000|2025-09-12 11:15:00|3531.8|3521.3|3530.3|3520.3|3531.8|3521.3|3530.3|3520.3|0
1757676000000|2025-09-12 11:20:00|3529.8|3520.8|3530.8|3521.3|3530.8|3521.8|3529.8|3520.3|0
1757676300000|2025-09-12 11:25:00|3530.3|3521.8|3531.8|3522.8|3531.8|3522.8|3530.3|3521.3|0
1757676600000|2025-09-12 11:30:00|3532.8|3522.3|3532.8|3523.3|3532.8|3523.8|3532.3|3522.3|0
1757676900000|2025-09-12 11:35:00|3533.8||3533.3||3533.8||3533.3||0
1757677200000|2025-09-12 11:40:00|3533.8|3523.8|3533.8|3524.3|3533.8|3524.8|3532.8|3523.3|0
1757677500000|2025-09-12 11:45:00|3533.3|3523.3|3535.3|3525.3|3535.8|3525.8|3533.3|3523.3|0
1757677800000|2025-09-12 11:50:00|3535.8|3525.8|3536.8|3527.3|3536.8|3527.3|3535.8|3525.3|0
1757678100000|2025-09-12 11:55:00|3537.8|3528.8|3537.8|3528.3|3537.8|3528.8|3537.8|3527.8|0
1757678400000|2025-09-12 12:00:00|3537.3|3528.8|3538.8|3528.3|3538.8|3528.8|3536.3|3526.3|0
1757678700000|2025-09-12 12:05:00|3539.3|3529.3|3540.8|3530.3|3540.8|3530.8|3538.3|3527.8|0
1757679000000|2025-09-12 12:10:00|3540.3|3529.8|3539.8|3530.3|3540.3|3530.8|3539.3|3529.8|0
1757679300000|2025-09-12 12:15:00|3540.3|3531.3|3540.8|3531.8|3541.8|3531.8|3540.3|3531.3|0
1757679600000|2025-09-12 12:20:00|3540.3|3531.3|3541.3|3531.3|3541.3|3531.8|3540.3|3530.3|0
1757679900000|2025-09-12 12:25:00|3541.8|3530.8|3540.8|3530.8|3541.8|3532.8|3539.3|3529.3|0
1757680200000|2025-09-12 12:30:00|3540.3|3530.3|3537.8|3527.8|3540.8|3530.3|3536.3|3526.3|0
1757680500000|2025-09-12 12:35:00|3537.3|3527.3|3535.3|3525.8|3537.8|3527.8|3534.8|3524.8|0
1757680800000|2025-09-12 12:40:00|3534.8|3525.3|3537.3|3527.3|3537.8|3527.8|3534.3|3524.3|0
1757681100000|2025-09-12 12:45:00|3537.8|3528.3|3539.3|3529.8|3539.8|3530.8|3537.8|3528.3|0
1757681400000|2025-09-12 12:50:00|3539.8|3529.3|3538.3|3528.3|3540.8|3530.8|3538.3|3528.3|0
1757681700000|2025-09-12 12:55:00|3537.3|3527.8|3536.8|3527.3|3538.8|3529.8|3536.3|3526.3|0
1757682000000|2025-09-12 13:00:00|3537.8|3528.3|3536.8|3527.3|3537.8|3528.8|3535.3|3525.3|0
1757682300000|2025-09-12 13:05:00|3535.8|3527.8|3536.3|3526.3|3536.8|3527.8|3535.3|3525.3|0
1757682600000|2025-09-12 13:10:00|3535.8|3525.8|3535.8|3525.3|3535.8|3525.8|3534.3|3524.3|0
1757682900000|2025-09-12 13:15:00|3535.3|3526.3|3535.8|3525.8|3536.8|3527.8|3535.3|3525.8|0
1757683200000|2025-09-12 13:20:00|3535.3|3525.3|3537.8|3527.3|3537.8|3527.8|3535.3|3525.3|0
1757683500000|2025-09-12 13:25:00||3528.3||3528.3||3528.8||3528.3|0
1757683800000|2025-09-12 13:30:00|3537.3|3528.8|3538.8|3529.3|3538.8|3529.8|3535.3|3525.3|1
1757684100000|2025-09-12 13:35:00|3539.3|3530.3|3535.8|3525.8|3539.8|3530.8|3535.3|3525.3|0
1757684400000|2025-09-12 13:40:00|3536.8|3526.3|3533.3|3523.3|3536.8|3526.8|3533.3|3523.3|0
1757684700000|2025-09-12 13:45:00|3532.8|3522.3|3534.8|3524.3|3534.8|3524.8|3531.3|3521.3|0
1757685000000|2025-09-12 13:50:00|3534.3|3524.8|3532.8|3524.3|3534.3|3524.8|3532.8|3523.3|0
1757685300000|2025-09-12 13:55:00|3533.8|3524.8|3535.8|3523.3|3535.8|3525.8|3533.8|3523.3|0
1757685600000|2025-09-12 14:00:00|3535.3|3523.8|3529.8|3519.8|3535.8|3523.8|3529.8|3519.8|0
1757685900000|2025-09-12 14:05:00|3528.8|3519.3|3533.3|3523.3|3533.3|3523.3|3528.8|3519.3|0
1757686200000|2025-09-12 14:10:00|3532.3|3522.8|3528.3|3518.3|3532.3|3522.8|3528.3|3518.3|0
1757686500000|2025-09-12 14:15:00|3529.3|3518.8|3528.3|3518.3|3529.3|3519.8|3528.3|3518.3|0
1757686800000|2025-09-12 14:20:00|3529.3|3518.8|3530.3|3520.3|3530.3|3521.3|3529.3|3518.3|0
1757687100000|2025-09-12 14:25:00|3531.3|3521.3|3528.3|3518.3|3531.3|3521.8|3528.3|3518.3|0
1757687400000|2025-09-12 14:30:00|3527.3|3518.8|3527.3|3517.3|3527.3|3518.8|3526.3|3516.3|0
1757687700000|2025-09-12 14:35:00|3526.3|3518.3|3526.3|3517.8|3526.3|3518.8|3526.3|3517.3|0
1757688000000|2025-09-12 14:40:00|3527.3|3518.3|3527.3|3517.3|3527.3|3518.3|3526.3|3517.3|0
1757688300000|2025-09-12 14:45:00|3526.3|3518.3|3528.3|3519.3|3528.3|3519.8|3526.3|3517.3|0
1757688600000|2025-09-12 14:50:00|3529.3|3520.3|3528.3|3518.3|3529.3|3520.3|3528.3|3518.3|0
1757688900000|2025-09-12 14:55:00|3527.3|3517.3|3526.3|3516.3|3527.3|3517.8|3526.3|3516.3|0
1757689200000|2025-09-12 15:00:00|3525.3|3516.8|3524.3|3515.3|3525.3|3516.8|3524.3|3514.3|0
1757689500000|2025-09-12 15:05:00|3525.3|3514.3|3525.3|3516.3|3525.3|3516.8|3525.3|3514.3|0
1757689800000|2025-09-12 15:10:00|3524.3|3515.3|3524.3|3515.3|3524.3|3515.8|3524.3|3514.3|1
1757690100000|2025-09-12 15:15:00|3525.3|3515.8|3524.3|3516.3|3525.3|3516.3|3524.3|3515.3|0
1757690400000|2025-09-12 15:20:00|3525.3|3517.3|3522.3|3517.3|3526.3|3517.3|3522.3|3517.3|0
1757690700000|2025-09-12 15:25:00|3520.8|3516.3|3525.3|3516.3|3526.3|3517.3|3520.8|3515.3|10
1757691000000|2025-09-12 15:30:00|3529.3|3515.3|3532.8|3511.3|3568.3|3515.3|3528.3|3503.3|0
1757691300000|2025-09-12 15:35:00|3531.8|3510.3|3534.3|3510.8|3539.8|3511.3|3531.8|3505.8|0
1757692200000|2025-09-12 15:50:00||3506.8||3506.8||3506.8||3506.8|0
1757692500000|2025-09-12 15:55:00||3508.8||3512.8||3512.8||3507.8|0
1757692800000|2025-09-12 16:00:00||3510.3||3512.8||3512.8||3509.8|0
1757693100000|2025-09-12 16:05:00||3512.3||3512.8||3512.8||3510.8|0
1757693400000|2025-09-12 16:10:00||3510.8||3510.3||3512.8||3510.3|0
1757694000000|2025-09-12 16:20:00|3534.8||3534.8||3534.8||3534.8||0
1757704200000|2025-09-12 19:10:00|3534.3||3534.3||3534.3||3534.3||0
1757706600000|2025-09-12 19:50:00|3534.8||3534.8||3534.8||3534.8||0
1757706900000|2025-09-12 19:55:00|3534.3|3481.3|3630.8|3481.3|3630.8|3481.3|3534.3|3481.3|0
1757916000000|2025-09-15 06:00:00|3554.8|3497.8|3724.8|3339.8|3724.8|3501.8|3554.8|3339.8|0
1757917800000|2025-09-15 06:30:00|3601.8|3467.8|3595.8|3467.8|3601.8|3467.8|3595.8|3467.8|0
1757918100000|2025-09-15 06:35:00|3595.3||3558.3||3595.3||3558.3||0
1757918700000|2025-09-15 06:45:00|3557.8||3557.3||3557.8||3557.3||0
1757919300000|2025-09-15 06:55:00|3618.3|3468.8|3589.3|3479.3|3618.3|3479.3|3589.3|3468.8|0
1757919600000|2025-09-15 07:00:00|3587.8|3486.3|3587.8|3487.8|3587.8|3487.8|3587.8|3486.3|0
1757919900000|2025-09-15 07:05:00|3585.3|3488.3|3542.3|3531.3|3585.3|3531.3|3542.3|3488.3|0
1757920200000|2025-09-15 07:10:00|3541.3|3530.3|3540.3|3527.3|3541.3|3531.3|3540.3|3527.3|0
1757920500000|2025-09-15 07:15:00|3539.8|3526.3|3540.3|3528.3|3540.3|3528.3|3536.3|3524.3|0
1757920800000|2025-09-15 07:20:00|3541.3|3529.3|3543.3|3531.3|3544.3|3532.3|3540.3|3528.3|0
1757921100000|2025-09-15 07:25:00|3544.3|3532.3|3543.3|3532.3|3545.3|3534.8|3543.3|3531.3|0
1757921400000|2025-09-15 07:30:00|3544.3|3531.3|3548.3|3536.3|3549.3|3538.3|3543.3|3531.3|0
1757921700000|2025-09-15 07:35:00|3548.8|3537.3|3548.8|3538.3|3550.3|3539.3|3548.3|3536.3|0
1757922000000|2025-09-15 07:40:00|3548.3|3537.3|3545.3|3534.3|3548.8|3538.3|3545.3|3534.3|0
1757922300000|2025-09-15 07:45:00|3545.8|3535.3|3547.3|3536.3|3548.3|3536.3|3545.3|3534.3|0
1757922600000|2025-09-15 07:50:00|3548.8|3537.3|3548.8|3538.3|3548.8|3538.8|3547.8|3536.3|0
1757922900000|2025-09-15 07:55:00|3548.3|3539.8|3553.3|3542.3|3553.3|3542.8|3548.3|3538.8|0
1757923200000|2025-09-15 08:00:00|3552.3|3543.8|3548.3|3538.8|3552.3|3543.8|3546.3|3535.8|0
1757923500000|2025-09-15 08:05:00|3549.3|3538.3|3552.3|3542.3|3553.3|3542.8|3549.3|3538.3|0
1757923800000|2025-09-15 08:10:00|3553.3|3543.3|3557.3|3546.3|3557.3|3547.8|3552.3|3542.8|0
1757924100000|2025-09-15 08:15:00|3556.3|3547.3|3563.3|3552.3|3563.3|3552.8|3556.3|3546.8|0
1757924400000|2025-09-15 08:20:00|3564.3|3553.3|3561.3|3550.3|3564.3|3553.8|3560.3|3549.8|0
1757924700000|2025-09-15 08:25:00|3560.3|3551.3|3560.3|3549.8|3561.3|3551.8|3560.3|3549.3|0
1757925000000|2025-09-15 08:30:00|3561.3|3550.3|3561.3|3551.3|3561.3|3551.8|3559.3|3548.3|0
1757925300000|2025-09-15 08:35:00|3562.3|3551.8|3563.3|3553.8|3563.3|3553.8|3562.3|3550.8|0
1757925600000|2025-09-15 08:40:00|3562.3|3553.3|3559.8|3549.3|3562.3|3553.3|3559.3|3548.8|0
1757925900000|2025-09-15 08:45:00|3559.3|3550.3|3558.3|3548.3|3559.8|3550.8|3558.3|3548.3|0
1757926200000|2025-09-15 08:50:00|3557.8|3548.8|3555.8|3546.3|3557.8|3548.8|3554.3|3543.8|0
1757926500000|2025-09-15 08:55:00|3555.3|3545.8|3552.8|3543.3|3555.3|3545.8|3552.8|3543.3|0
1757926800000|2025-09-15 09:00:00|3552.3|3542.8|3550.8|3540.8|3553.8|3543.8|3550.3|3540.3|0
1757927100000|2025-09-15 09:05:00|3550.3|3540.3|3546.8|3537.3|3550.8|3540.8|3546.8|3536.3|0
1757927400000|2025-09-15 09:10:00|3547.3|3537.8|3546.3|3536.8|3547.8|3537.8|3545.3|3535.3|0
1757927700000|2025-09-15 09:15:00|3546.8|3536.3|3547.8|3538.3|3547.8|3539.8|3545.3|3535.3|0
1757928000000|2025-09-15 09:20:00|3547.3|3537.8|3546.8|3537.3|3547.8|3538.3|3540.8|3536.3|10
1757928300000|2025-09-15 09:25:00|3547.8|3536.8|3544.8|3535.3|3547.8|3538.8|3544.3|3534.3|0
1757928600000|2025-09-15 09:30:00|3545.8|3535.8|3544.8|3535.8|3545.8|3536.8|3544.3|3534.3|0
1757928900000|2025-09-15 09:35:00|3545.8|3535.3|3546.8|3536.8|3546.8|3537.8|3545.3|3534.8|0
1757929200000|2025-09-15 09:40:00|3546.3|3536.3|3545.8|3536.3|3546.3|3537.8|3545.8|3535.8|0
1757929500000|2025-09-15 09:45:00|3545.3|3537.3|3544.8|3535.3|3545.8|3537.8|3544.8|3534.8|0
1757929800000|2025-09-15 09:50:00|3543.8|3534.8|3543.8|3533.8|3544.8|3535.3|3543.3|3533.8|0
1757930100000|2025-09-15 09:55:00|3543.3|3533.3|3542.8|3532.8|3543.8|3534.8|3542.8|3532.8|0
1757930400000|2025-09-15 10:00:00|3543.8|3533.3|3543.8|3533.8|3543.8|3534.8|3542.8|3533.3|0
1757930700000|2025-09-15 10:05:00|3543.3|3534.3|3545.8|3536.3|3545.8|3536.8|3543.3|3534.3|0
1757931000000|2025-09-15 10:10:00|3546.8|3537.3|3547.8|3538.3|3547.8|3538.8|3546.8|3537.3|0
1757931300000|2025-09-15 10:15:00|3546.8|3537.8|3548.8|3539.3|3548.8|3539.8|3546.8|3537.3|0
1757931600000|2025-09-15 10:20:00||3539.8||3539.3||3539.8||3539.3|0
1757931900000|2025-09-15 10:25:00|3549.8|3540.3|3548.8|3539.3|3549.8|3540.8|3548.8|3538.3|0
1757932200000|2025-09-15 10:30:00|3548.3|3538.8|3545.8|3536.3|3548.8|3538.8|3545.8|3535.8|0
1757932500000|2025-09-15 10:35:00||3537.3||3536.8||3537.8||3536.3|0
1757932800000|2025-09-15 10:40:00|3546.8|3537.8|3545.8|3535.8|3546.8|3537.8|3545.8|3535.8|0
1757933100000|2025-09-15 10:45:00|3545.3|3535.3|3547.8|3538.8|3547.8|3538.8|3544.8|3535.3|0
1757933400000|2025-09-15 10:50:00|3548.8|3539.3|3549.8|3540.3|3549.8|3540.3|3548.8|3538.8|0
1757933700000|2025-09-15 10:55:00|3550.8|3541.3|3551.8|3542.3|3551.8|3543.3|3550.8|3541.3|0
1757934000000|2025-09-15 11:00:00|3555.3|3541.3|3552.8|3542.3|3557.3|3543.3|3552.8|3540.3|0
1757934300000|2025-09-15 11:05:00|3552.3|3541.8|3552.8|3543.3|3552.8|3543.8|3551.8|3541.8|0
1757934600000|2025-09-15 11:10:00|3553.8|3542.8|3553.8|3545.3|3553.8|3545.3|3553.8|3542.8|0
1757934900000|2025-09-15 11:15:00|3554.8|3544.8|3555.8|3547.3|3555.8|3547.3|3554.8|3544.8|0
1757935200000|2025-09-15 11:20:00|3556.8|3547.8|3557.8|3548.8|3558.8|3549.8|3556.8|3547.8|0
1757935500000|2025-09-15 11:25:00|3556.8|3548.3|3556.8|3547.8|3556.8|3548.8|3556.8|3547.3|0
1757935800000|2025-09-15 11:30:00|3556.3|3547.3|3555.8|3547.3|3556.3|3547.8|3555.8|3546.3|0
1757936100000|2025-09-15 11:35:00|3556.8|3546.8|3556.8|3547.8|3557.8|3548.8|3556.8|3546.8|0
1757936400000|2025-09-15 11:40:00|3557.8|3547.3|3558.8|3549.3|3558.8|3550.8|3557.8|3546.8|0
1757936700000|2025-09-15 11:45:00|3559.8|3550.3|3558.8|3550.3|3559.8|3550.8|3558.8|3549.8|0
1757937000000|2025-09-15 11:50:00|3559.8|3549.8|3558.8|3550.3|3559.8|3550.8|3558.8|3549.8|0
1757937300000|2025-09-15 11:55:00|3559.8|3549.8|3561.8|3552.3|3561.8|3552.8|3559.8|3549.8|0
1757937600000|2025-09-15 12:00:00|3561.3|3552.8|3559.8|3550.8|3561.3|3552.8|3559.8|3549.8|0
1757937900000|2025-09-15 12:05:00|3558.8|3550.3|3556.8|3548.3|3558.8|3550.3|3556.8|3547.3|0
1757938200000|2025-09-15 12:10:00|3556.3|3547.8|3555.8|3546.3|3556.3|3548.8|3555.8|3545.8|0
1757938500000|2025-09-15 12:15:00|3556.8|3546.8|3556.8|3547.3|3558.8|3549.8|3556.8|3546.3|0
1757938800000|2025-09-15 12:20:00|3556.3|3547.8|3553.8|3544.3|3556.8|3547.8|3553.8|3544.3|0
1757939100000|2025-09-15 12:25:00|3553.3|3544.8|3550.3|3537.8|3553.3|3544.8|3549.3|3537.8|0
1757939400000|2025-09-15 12:30:00|3549.3|3538.3|3548.3|3538.3|3550.3|3540.8|3548.3|3537.8|0
1757939700000|2025-09-15 12:35:00|3547.3|3537.8|3544.3|3533.8|3547.3|3538.3|3544.3|3533.8|0
1757940000000|2025-09-15 12:40:00|3543.3|3533.3|3542.3|3532.3|3543.3|3534.8|3542.3|3532.3|0
1757940300000|2025-09-15 12:45:00|3541.3|3531.8|3538.3|3528.3|3541.3|3532.8|3538.3|3528.3|0
1757940600000|2025-09-15 12:50:00|3537.8|3527.8|3541.3|3531.3|3541.3|3532.8|3537.3|3527.8|0
1757940900000|2025-09-15 12:55:00|3540.3|3530.8|3540.3|3530.3|3542.3|3532.8|3539.3|3530.3|0
1757941200000|2025-09-15 13:00:00|3539.3|3529.8|3538.3|3528.3|3539.3|3530.8|3538.3|3527.8|0
1757941500000|2025-09-15 13:05:00|3537.3|3527.8|3538.3|3528.8|3539.3|3529.8|3537.3|3527.8|3
1757941800000|2025-09-15 13:10:00|3537.3|3529.3|3536.3|3526.3|3537.3|3529.3|3536.3|3526.3|0
1757942100000|2025-09-15 13:15:00|3535.3|3525.8|3535.3|3525.3|3536.3|3527.8|3534.3|3524.8|6
1757942400000|2025-09-15 13:20:00|3536.3|3526.3|3537.3|3527.8|3538.3|3529.8|3536.3|3526.3|0
1757942700000|2025-09-15 13:25:00|3536.3|3528.3|3535.3|3524.8|3536.3|3528.3|3533.3|3524.3|0
1757943000000|2025-09-15 13:30:00|3533.3|3524.3|3531.8|3522.3|3534.3|3524.8|3528.3|3517.3|2
1757943300000|2025-09-15 13:35:00|3532.8|3522.8|3531.8|3522.3|3532.8|3523.8|3530.3|3520.3|0
1757943600000|2025-09-15 13:40:00|3531.3|3523.3|3529.8|3520.3|3531.3|3523.8|3528.3|3518.3|0
1757943900000|2025-09-15 13:45:00|3529.3|3519.8|3531.8|3521.3|3531.8|3522.8|3528.8|3519.3|0
1757944200000|2025-09-15 13:50:00|3532.8|3522.3|3533.3|3524.3|3536.3|3526.8|3532.3|3521.3|0
1757944500000|2025-09-15 13:55:00|3534.3|3525.3|3535.3|3526.3|3535.3|3526.8|3534.3|3523.8|0
1757944800000|2025-09-15 14:00:00|3536.3|3527.8|3533.3|3524.3|3536.3|3527.8|3533.3|3522.3|0
1757945100000|2025-09-15 14:05:00|3534.3|3524.8|3533.3|3523.3|3535.3|3525.8|3533.3|3523.3|50
1757945400000|2025-09-15 14:10:00|3534.3|3524.3|3537.3|3528.3|3538.3|3529.8|3534.3|3524.3|0
1757945700000|2025-09-15 14:15:00|3538.3|3528.8|3539.3|3530.3|3539.3|3530.8|3538.3|3528.3|0
1757946000000|2025-09-15 14:20:00||3530.8||3532.3||3533.8||3529.3|0
1757946300000|2025-09-15 14:25:00|3543.3|3533.3|3544.3|3535.3|3544.3|3535.8|3543.3|3532.3|3
1757946600000|2025-09-15 14:30:00|3546.3|3534.8|3547.3|3538.8|3548.3|3539.8|3546.3|3534.8|0
1757946900000|2025-09-15 14:35:00|3548.3|3538.3|3547.3|3538.3|3548.3|3538.8|3546.3|3536.3|20
1757947200000|2025-09-15 14:40:00|3546.3|3537.8|3547.3|3538.3|3547.3|3539.3|3541.8|3537.3|10
1757947500000|2025-09-15 14:45:00|3548.3|3539.3|3547.3|3539.3|3548.3|3540.8|3547.3|3539.3|0
1757947800000|2025-09-15 14:50:00|3545.3|3538.8|3545.3|3536.3|3545.3|3538.8|3545.3|3536.3|0
1757948100000|2025-09-15 14:55:00||3537.3||3536.3||3537.8||3536.3|0
1757948400000|2025-09-15 15:00:00|3544.3|3537.3|3543.3|3534.3|3544.3|3537.8|3543.3|3534.3|0
1757948700000|2025-09-15 15:05:00||3533.8||3534.3||3535.8||3533.3|0
1757949000000|2025-09-15 15:10:00|3544.3|3534.8|3543.3|3534.3|3544.3|3535.8|3543.3|3533.8|0
1757949300000|2025-09-15 15:15:00|3541.3|3534.8|3541.3|3532.8|3541.3|3534.8|3541.3|3531.3|0
1757949600000|2025-09-15 15:20:00||3532.3||3531.8||3533.3||3531.8|0
1757949900000|2025-09-15 15:25:00||3531.3||3531.3||3532.8||3530.3|0
1757950200000|2025-09-15 15:30:00|3542.3|3530.3|3550.3|3529.3|3552.3|3530.3|3542.3|3518.3|0
1757950500000|2025-09-15 15:35:00|3549.8|3528.3|3550.8|3529.8|3550.8|3530.8|3548.3|3485.8|0
1757950800000|2025-09-15 15:40:00|3551.3|3526.3|3551.3|3530.8|3551.3|3530.8|3551.3|3526.3|0
1757951100000|2025-09-15 15:45:00|3550.3|3526.8|3551.3|3529.8|3551.3|3530.8|3550.3|3526.8|0
1757951400000|2025-09-15 15:50:00|3550.3|3529.3|3551.3|3529.8|3551.3|3529.8|3550.3|3526.3|0
1757951700000|2025-09-15 15:55:00||3526.8||3526.8||3529.8||3526.3|0
1757952000000|2025-09-15 16:00:00||3527.3||3527.8||3528.8||3526.8|0
1757952300000|2025-09-15 16:05:00|3550.8|3526.8|3550.8|3527.8|3550.8|3527.8|3550.8|3526.8|0
1757952600000|2025-09-15 16:10:00||3526.8||3526.3||3527.8||3526.3|0
1757956500000|2025-09-15 17:15:00|3550.3|3525.8|3547.8|3525.8|3550.3|3525.8|3547.8|3525.8|0
1757957400000|2025-09-15 17:30:00|3548.3|3526.3|3548.3|3526.3|3548.3|3526.3|3548.3|3526.3|0
1757961900000|2025-09-15 18:45:00|3547.8|3525.8|3547.8|3525.8|3547.8|3525.8|3547.8|3525.8|0
1757962200000|2025-09-15 18:50:00|3548.3|3526.3|3548.3|3526.3|3548.3|3526.3|3548.3|3526.3|0
1757964600000|2025-09-15 19:30:00|3547.8|3525.8|3547.8|3525.8|3547.8|3525.8|3547.8|3525.8|0
1757965200000|2025-09-15 19:40:00||3526.3||3526.3||3526.3||3526.3|0
1757965500000|2025-09-15 19:45:00|3548.3||3548.3||3548.3||3548.3||0
1757966100000|2025-09-15 19:55:00|3592.3|3483.8|3592.3|3483.8|3592.3|3483.8|3592.3|3483.8|0
1758002400000|2025-09-16 06:00:00|3571.3|3513.8|3737.3|3351.3|3737.3|3515.8|3571.3|3351.3|0
1758004200000|2025-09-16 06:30:00|3607.8|3475.8|3573.8|3497.8|3607.8|3497.8|3573.8|3475.8|0
1758004500000|2025-09-16 06:35:00|3573.3|3497.3|3562.3|3497.3|3573.3|3497.3|3562.3|3497.3|0
1758004800000|2025-09-16 06:40:00|3561.8|3502.3|3560.3|3503.3|3562.3|3503.3|3560.3|3502.3|0
1758005400000|2025-09-16 06:50:00||3502.8||3503.3||3503.3||3502.8|0
1758005700000|2025-09-16 06:55:00|3593.8|3497.3|3574.8|3519.8|3593.8|3519.8|3574.8|3493.3|0
1758006000000|2025-09-16 07:00:00|3573.3|3515.3|3557.3|3546.3|3574.8|3546.8|3555.3|3515.3|0
1758006300000|2025-09-16 07:05:00|3556.3|3545.8|3552.3|3540.8|3557.3|3546.8|3551.3|3540.3|0
1758006600000|2025-09-16 07:10:00|3552.8|3540.3|3554.8|3544.8|3557.3|3546.8|3551.3|3540.3|0
1758006900000|2025-09-16 07:15:00|3554.3|3544.3|3547.3|3537.3|3554.3|3544.3|3547.3|3537.3|0
1758007200000|2025-09-16 07:20:00|3548.3|3538.3|3546.3|3535.8|3551.3|3541.8|3546.3|3535.3|0
1758007500000|2025-09-16 07:25:00|3547.3|3536.8|3545.3|3534.3|3547.3|3536.8|3544.3|3533.3|0
1758007800000|2025-09-16 07:30:00|3545.8|3534.8|3545.3|3534.8|3548.8|3538.8|3545.3|3534.8|0
1758008100000|2025-09-16 07:35:00|3544.3|3534.3|3545.3|3534.3|3545.3|3534.8|3543.3|3532.8|0
1758008400000|2025-09-16 07:40:00|3544.3|3533.8|3542.8|3532.8|3544.3|3534.8|3542.3|3531.8|0
1758008700000|2025-09-16 07:45:00|3542.3|3532.3|3541.3|3531.3|3542.8|3533.8|3539.3|3529.3|0
1758009000000|2025-09-16 07:50:00|3542.8|3531.8|3541.8|3532.3|3544.3|3534.3|3540.3|3529.8|0
1758009300000|2025-09-16 07:55:00|3543.3|3531.3|3542.8|3533.3|3544.3|3534.8|3542.3|3531.3|0
1758009600000|2025-09-16 08:00:00|3544.3|3534.3|3541.3|3531.3|3544.3|3534.8|3541.3|3530.3|0
1758009900000|2025-09-16 08:05:00|3542.8|3532.3|3544.3|3535.3|3544.3|3535.8|3542.8|3532.3|0
1758010200000|2025-09-16 08:10:00|3545.8|3534.8|3547.3|3537.3|3547.3|3537.8|3545.3|3534.8|0
1758010500000|2025-09-16 08:15:00|3548.8|3538.3|3548.8|3538.3|3548.8|3539.8|3548.3|3538.3|0
1758010800000|2025-09-16 08:20:00|3548.3|3538.8|3548.8|3539.8|3548.8|3540.8|3548.3|3538.3|0
1758011100000|2025-09-16 08:25:00|3548.3|3539.3|3550.3|3540.3|3550.3|3540.8|3547.8|3537.8|0
1758011400000|2025-09-16 08:30:00|3549.3|3539.8|3550.3|3540.3|3550.3|3541.3|3549.3|3538.8|0
1758011700000|2025-09-16 08:35:00|3549.3|3539.8|3550.3|3540.3|3550.3|3541.8|3549.3|3539.8|0
1758012000000|2025-09-16 08:40:00|3551.3|3541.3|3551.8|3541.3|3551.8|3541.8|3551.3|3540.8|0
1758012300000|2025-09-16 08:45:00|3550.8|3542.3|3553.3|3541.8|3554.3|3542.3|3550.8|3540.3|0
1758012600000|2025-09-16 08:50:00|3552.3|3542.3|3554.3|3543.3|3554.3|3544.8|3552.3|3542.3|0
1758012900000|2025-09-16 08:55:00|3553.3|3544.3|3553.3|3542.8|3553.3|3544.8|3551.3|3541.3|0
1758013200000|2025-09-16 09:00:00|3552.3|3542.3|3548.3|3538.3|3553.3|3542.8|3548.3|3538.3|200
1758013500000|2025-09-16 09:05:00|3547.3|3537.8|3547.3|3536.3|3548.8|3539.8|3546.3|3536.3|0
1758013800000|2025-09-16 09:10:00|3546.3|3535.8|3546.3|3536.3|3547.3|3536.8|3545.3|3535.3|0
1758014100000|2025-09-16 09:15:00|3547.3|3537.3|3546.3|3535.3|3547.3|3537.8|3546.3|3535.3|0
1758014400000|2025-09-16 09:20:00|3547.3|3536.3|3550.3|3539.3|3550.3|3539.8|3545.3|3535.3|0
1758014700000|2025-09-16 09:25:00|3549.3|3539.8|3548.8|3538.3|3549.3|3539.8|3548.3|3538.3|0
1758015000000|2025-09-16 09:30:00|3548.3|3537.8|3547.8|3538.3|3548.8|3538.8|3547.8|3537.3|0
1758015300000|2025-09-16 09:35:00|3547.3|3537.8|3545.8|3535.8|3547.8|3538.8|3545.8|3535.8|0
1758015600000|2025-09-16 09:40:00|3545.3|3536.3|3544.8|3535.3|3545.3|3537.3|3544.8|3535.3|0
1758015900000|2025-09-16 09:45:00|3544.3|3534.8|3543.8|3534.3|3544.8|3535.3|3543.3|3533.3|0
1758016200000|2025-09-16 09:50:00|3544.8|3534.8|3543.8|3534.3|3544.8|3535.8|3543.8|3533.8|0
1758016500000|2025-09-16 09:55:00|3543.3|3534.8|3543.3|3532.3|3544.3|3534.8|3542.3|3532.3|0
1758016800000|2025-09-16 10:00:00|3542.3|3531.3|3541.3|3532.3|3543.3|3532.8|3540.3|3530.3|0
1758017100000|2025-09-16 10:05:00|3542.3|3531.8|3543.3|3533.8|3543.3|3534.8|3542.3|3531.3|0
1758017400000|2025-09-16 10:10:00|3542.3|3534.3|3541.8|3531.3|3543.3|3534.3|3540.8|3530.3|72
1758017700000|2025-09-16 10:15:00|3541.3|3532.3|3539.8|3530.3|3541.8|3532.3|3539.8|3530.3|0
1758018000000|2025-09-16 10:20:00|3540.8|3531.3|3540.8|3530.8|3541.8|3532.8|3540.8|3530.3|0
1758018300000|2025-09-16 10:25:00|3540.3|3530.3|3540.8|3531.8|3540.8|3532.3|3540.3|3529.8|0
1758018600000|2025-09-16 10:30:00|3541.8|3532.3|3547.3|3537.3|3547.3|3537.8|3541.8|3531.8|0
1758018900000|2025-09-16 10:35:00|3548.3|3537.8|3546.3|3537.3|3548.3|3539.3|3546.3|3536.3|0
1758019200000|2025-09-16 10:40:00|3547.3|3536.8|3546.3|3536.8|3547.3|3537.8|3546.3|3536.3|0
1758019500000|2025-09-16 10:45:00|3545.3|3536.3|3543.3|3533.8|3545.3|3536.8|3543.3|3533.8|0
1758019800000|2025-09-16 10:50:00|3542.3|3533.3|3541.3|3531.3|3542.3|3533.3|3541.3|3531.3|0
1758020100000|2025-09-16 10:55:00|3540.3|3530.8|3539.3|3529.8|3540.3|3531.3|3539.3|3528.8|0
1758020400000|2025-09-16 11:00:00|3542.3|3529.3|3539.3|3529.8|3543.3|3529.8|3538.3|3527.3|0
1758020700000|2025-09-16 11:05:00|3538.3|3529.3|3538.3|3528.3|3539.3|3529.8|3538.3|3528.3|0
1758021000000|2025-09-16 11:10:00|3537.3|3528.8|3536.3|3526.8|3537.3|3528.8|3536.3|3525.8|0
1758021300000|2025-09-16 11:15:00|3535.3|3526.3|3535.3|3524.3|3535.3|3526.8|3535.3|3524.3|0
1758021600000|2025-09-16 11:20:00|3536.3|3524.8|3536.3|3526.3|3536.3|3526.3|3536.3|3524.8|0
1758021900000|2025-09-16 11:25:00|3537.3|3527.3|3537.3|3527.3|3538.3|3529.8|3537.3|3526.8|0
1758022200000|2025-09-16 11:30:00|3538.3|3528.3|3538.3|3528.3|3538.3|3529.3|3537.3|3527.8|0
1758022500000|2025-09-16 11:35:00|3539.3|3528.8|3539.3|3530.3|3539.3|3530.8|3539.3|3528.3|0
1758022800000|2025-09-16 11:40:00|3538.3|3530.8|3538.3|3529.3|3538.3|3530.8|3538.3|3529.3|0
1758023100000|2025-09-16 11:45:00||3528.8||3529.3||3530.3||3528.8|0
1758023400000|2025-09-16 11:50:00|3539.3|3530.3|3538.3|3528.3|3539.3|3530.3|3538.3|3528.3|0
1758023700000|2025-09-16 11:55:00|3539.3|3527.8|3538.3|3529.3|3539.3|3530.8|3538.3|3527.8|0
1758024000000|2025-09-16 12:00:00|3539.3|3528.8|3537.3|3527.8|3539.3|3530.3|3537.3|3527.8|0
1758024300000|2025-09-16 12:05:00|3536.3|3527.3|3536.3|3526.8|3536.3|3527.8|3536.3|3526.8|0
1758024600000|2025-09-16 12:10:00|3535.3|3526.3|3535.3|3524.8|3535.3|3527.8|3535.3|3524.8|0
1758024900000|2025-09-16 12:15:00|3534.3|3525.3|3535.3|3525.3|3535.3|3525.8|3533.3|3523.8|0
1758025200000|2025-09-16 12:20:00||3526.3||3526.8||3526.8||3525.3|32
1758025500000|2025-09-16 12:25:00|3536.3|3526.3|3538.3|3526.3|3538.3|3527.3|3536.3|3526.3|100
1758025800000|2025-09-16 12:30:00|3537.3|3525.3|3537.3|3528.3|3537.3|3528.3|3536.3|3525.3|0
1758026100000|2025-09-16 12:35:00|3538.3|3528.8|3537.3|3527.3|3538.3|3529.3|3537.3|3527.3|0
1758026400000|2025-09-16 12:40:00|3536.3|3526.8|3536.3|3527.3|3536.3|3527.8|3535.3|3525.8|0
1758026700000|2025-09-16 12:45:00|3537.3|3528.3|3537.3|3528.8|3537.3|3528.8|3537.3|3527.3|0
1758027000000|2025-09-16 12:50:00|3538.3|3528.3|3537.3|3527.3|3538.3|3528.8|3537.3|3527.3|0
1758027300000|2025-09-16 12:55:00|3536.3|3526.8|3532.3|3521.8|3536.3|3527.8|3530.3|3518.3|0
1758027600000|2025-09-16 13:00:00|3531.8|3521.3|3533.3|3524.8|3534.3|3525.8|3531.3|3521.3|0
1758027900000|2025-09-16 13:05:00|3534.3|3525.3|3535.3|3525.3|3535.3|3526.8|3534.3|3524.8|0
1758028200000|2025-09-16 13:10:00|3534.3|3524.8|3534.3|3521.3|3534.3|3525.8|3533.3|3521.3|0
1758028500000|2025-09-16 13:15:00|3533.3|3522.3|3532.3|3523.3|3533.3|3525.3|3532.3|3522.3|0
1758028800000|2025-09-16 13:20:00|3531.3|3522.8|3531.3|3521.3|3531.3|3522.8|3531.3|3521.3|0
1758029100000|2025-09-16 13:25:00|3530.3|3520.8|3531.3|3522.3|3531.3|3522.8|3529.3|3520.3|0
1758029400000|2025-09-16 13:30:00|3530.3|3521.8|3532.3|3522.8|3534.3|3524.8|3529.8|3520.3|1
1758029700000|2025-09-16 13:35:00|3533.3|3522.3|3530.3|3519.8|3534.3|3525.8|3530.3|3519.8|0
1758030000000|2025-09-16 13:40:00|3529.3|3520.3|3527.3|3517.3|3529.3|3520.8|3527.3|3516.3|0
1758030300000|2025-09-16 13:45:00|3526.3|3516.8|3525.8|3515.8|3528.3|3518.8|3525.3|3514.8|8
1758030600000|2025-09-16 13:50:00|3525.3|3515.3|3521.8|3512.8|3525.8|3516.3|3521.3|3511.3|0
1758030900000|2025-09-16 13:55:00|3522.8|3513.3|3526.8|3514.8|3526.8|3517.3|3522.8|3512.8|0
1758031200000|2025-09-16 14:00:00|3526.3|3515.3|3522.8|3513.3|3526.3|3515.3|3520.8|3510.8|0
1758031500000|2025-09-16 14:05:00|3523.8|3513.8|3522.8|3513.3|3524.8|3516.3|3522.8|3513.3|0
1758031800000|2025-09-16 14:10:00|3521.8|3512.8|3520.8|3510.3|3521.8|3512.8|3520.8|3510.3|0
1758032100000|2025-09-16 14:15:00|3521.8|3511.3|3520.8|3511.8|3522.8|3513.8|3520.8|3511.3|0
1758032400000|2025-09-16 14:20:00|3521.8|3512.3|3521.8|3512.3|3521.8|3513.8|3521.8|3511.3|0
1758032700000|2025-09-16 14:25:00|3522.8|3513.3|3525.8|3515.8|3525.8|3516.3|3522.8|3512.8|0
1758033000000|2025-09-16 14:30:00|3524.8|3515.3|3525.8|3516.8|3525.8|3517.3|3523.8|3514.3|25
1758033300000|2025-09-16 14:35:00|3526.8|3516.3|3527.3|3518.3|3528.3|3519.8|3526.3|3515.8|0
1758033600000|2025-09-16 14:40:00|3526.8|3518.8|3520.8|3511.8|3527.3|3519.3|3520.8|3511.8|0
1758033900000|2025-09-16 14:45:00|3521.3|3511.3|3518.3|3508.3|3521.3|3512.8|3518.3|3508.3|0
1758034200000|2025-09-16 14:50:00|3517.3|3508.8|3518.3|3509.8|3518.3|3510.3|3516.8|3507.8|0
1758034500000|2025-09-16 14:55:00|3517.8|3510.3|3516.3|3507.8|3518.3|3510.3|3515.8|3506.8|0
1758034800000|2025-09-16 15:00:00|3515.8|3507.3|3511.3|3501.3|3515.8|3508.3|3510.8|3501.3|0
1758035100000|2025-09-16 15:05:00|3512.3|3501.8|3511.3|3502.8|3512.3|3504.3|3511.3|3501.3|0
1758035400000|2025-09-16 15:10:00|3510.8|3502.3|3509.3|3500.3|3511.3|3502.8|3509.3|3500.3|0
1758035700000|2025-09-16 15:15:00|3508.8|3499.8|3509.3|3501.3|3509.3|3501.8|3507.8|3498.8|0
1758036000000|2025-09-16 15:20:00|3505.8|3501.8|3509.3|3501.3|3510.3|3502.8|3505.8|3500.3|9
1758036300000|2025-09-16 15:25:00||3500.8||3500.3||3501.3||3499.8|0
1758036600000|2025-09-16 15:30:00|3512.3|3498.3|3505.3|3495.3|3513.3|3498.3|3505.3|3488.3|0
1758036900000|2025-09-16 15:35:00||3496.3||3497.3||3498.3||3493.3|0
1758037200000|2025-09-16 15:40:00||3496.8||3498.8||3498.8||3496.8|0
1758037500000|2025-09-16 15:45:00|3520.8|3499.3|3518.8|3498.3|3520.8|3500.3|3518.8|3493.3|1
1758037800000|2025-09-16 15:50:00||3498.8||3499.3||3500.3||3498.3|0
1758038100000|2025-09-16 15:55:00||3500.3||3501.3||3502.3||3498.3|0
1758038400000|2025-09-16 16:00:00||3499.3||3497.8||3501.3||3497.8|0
1758039900000|2025-09-16 16:25:00|||||||||29
1758041700000|2025-09-16 16:55:00|||||||||38
1758045600000|2025-09-16 18:00:00|3516.8||3516.8||3516.8||3516.8||0
1758046800000|2025-09-16 18:20:00||3498.3||3498.3||3498.3||3498.3|0
1758049800000|2025-09-16 19:10:00||3497.8||3497.8||3497.8||3497.8|0
1758052500000|2025-09-16 19:55:00||3460.3||3460.3||3460.3||3460.3|0
1758088800000|2025-09-17 06:00:00|3544.3|3487.8|3569.8|3461.3|3569.8|3487.8|3542.3|3461.3|0
1758092100000|2025-09-17 06:55:00|3581.8|3451.8|3547.3|3486.8|3581.8|3486.8|3545.3|3451.8|0
1758092400000|2025-09-17 07:00:00|3549.3|3487.3|3534.3|3523.8|3549.3|3524.3|3529.8|3487.3|0
1758092700000|2025-09-17 07:05:00|3535.8|3524.3|3532.8|3522.3|3536.3|3526.3|3531.8|3522.3|0
1758093000000|2025-09-17 07:10:00|3533.3|3523.3|3533.8|3523.8|3535.8|3525.8|3532.8|3522.8|0
1758093300000|2025-09-17 07:15:00|3534.3|3524.3|3538.8|3529.3|3539.3|3529.8|3530.8|3521.3|0
1758093600000|2025-09-17 07:20:00|3539.3|3528.8|3539.8|3529.8|3541.3|3531.3|3538.8|3528.3|0
1758093900000|2025-09-17 07:25:00|3538.8|3529.3|3541.3|3529.3|3541.3|3530.8|3538.8|3527.3|0
1758094200000|2025-09-17 07:30:00|3540.3|3527.3|3540.3|3530.3|3540.8|3530.8|3536.3|3526.3|0
1758094500000|2025-09-17 07:35:00|3540.8|3531.3|3542.3|3531.8|3544.3|3534.8|3539.8|3530.3|0
1758094800000|2025-09-17 07:40:00|3542.8|3532.3|3536.8|3527.3|3542.8|3533.3|3536.8|3527.3|0
1758095100000|2025-09-17 07:45:00|3537.3|3528.3|3535.8|3525.3|3538.3|3528.8|3535.3|3525.3|0
1758095400000|2025-09-17 07:50:00|3536.3|3526.3|3536.3|3526.3|3536.8|3527.3|3534.8|3524.3|0
1758095700000|2025-09-17 07:55:00|3534.8|3525.3|3538.8|3528.3|3538.8|3528.3|3534.8|3525.3|0
1758096000000|2025-09-17 08:00:00|3539.3|3529.3|3538.8|3529.3|3541.8|3532.8|3538.3|3527.3|0
1758096300000|2025-09-17 08:05:00|3537.8|3528.8|3539.8|3530.3|3540.3|3531.3|3537.3|3527.8|0
1758096600000|2025-09-17 08:10:00|3539.3|3529.8|3535.8|3526.3|3539.3|3530.3|3535.8|3526.3|0
1758096900000|2025-09-17 08:15:00|3536.3|3525.8|3535.8|3525.3|3536.3|3527.3|3533.8|3523.3|0
1758097200000|2025-09-17 08:20:00|3536.3|3526.3|3537.8|3527.3|3537.8|3528.8|3535.3|3526.3|0
1758097500000|2025-09-17 08:25:00|3537.3|3527.8|3537.8|3528.8|3538.8|3528.8|3536.8|3526.8|0
1758097800000|2025-09-17 08:30:00|3538.8|3528.3|3538.3|3528.3|3539.8|3530.3|3537.3|3527.3|0
1758098100000|2025-09-17 08:35:00|3537.8|3529.3|3534.3|3524.8|3538.3|3529.3|3533.3|3523.3|0
1758098400000|2025-09-17 08:40:00|3533.3|3525.3|3531.8|3521.8|3533.8|3525.3|3529.3|3519.3|0
1758098700000|2025-09-17 08:45:00|3532.3|3522.3|3529.8|3520.8|3533.8|3524.8|3529.8|3520.3|0
1758099000000|2025-09-17 08:50:00|3529.3|3520.3|3530.3|3520.3|3530.8|3521.3|3529.3|3519.8|15
1758099300000|2025-09-17 08:55:00|3529.3|3519.8|3530.3|3518.3|3530.3|3520.8|3528.8|3518.3|5
1758099600000|2025-09-17 09:00:00|3529.3|3518.8|3527.8|3518.3|3530.3|3520.8|3526.3|3517.3|58
1758099900000|2025-09-17 09:05:00|3527.3|3517.3|3525.8|3516.3|3528.3|3518.8|3525.3|3516.3|0
1758100200000|2025-09-17 09:10:00|3524.8|3516.8|3522.8|3512.8|3525.8|3516.8|3522.8|3512.8|0
1758100500000|2025-09-17 09:15:00|3523.3|3512.3|3522.8|3512.3|3523.8|3514.3|3521.8|3512.3|0
1758100800000|2025-09-17 09:20:00|3523.3|3513.3|3524.8|3515.3|3524.8|3515.8|3522.3|3512.3|0
1758101100000|2025-09-17 09:25:00|3525.3|3516.8|3526.8|3517.3|3527.8|3518.8|3524.3|3515.8|0
1758101400000|2025-09-17 09:30:00|3526.3|3516.3|3527.3|3517.3|3527.8|3518.3|3525.8|3516.3|0
1758101700000|2025-09-17 09:35:00|3526.3|3518.3|3526.8|3516.8|3527.3|3518.3|3525.8|3516.3|0
1758102000000|2025-09-17 09:40:00|3525.8|3516.3|3524.8|3514.8|3527.3|3518.3|3524.3|3514.3|0
1758102300000|2025-09-17 09:45:00|3523.8|3515.3|3523.8|3513.8|3524.8|3515.8|3523.8|3513.3|0
1758102600000|2025-09-17 09:50:00|3522.8|3514.3|3525.8|3516.3|3525.8|3516.8|3522.8|3513.3|0
1758102900000|2025-09-17 09:55:00|3525.3|3516.8|3524.3|3515.8|3525.8|3516.8|3523.8|3514.3|0
1758103200000|2025-09-17 10:00:00|3523.8|3515.3|3522.3|3513.3|3524.3|3515.3|3522.3|3513.3|0
1758103500000|2025-09-17 10:05:00|3522.8|3512.8|3523.3|3514.3|3523.3|3514.8|3522.3|3512.3|0
1758103800000|2025-09-17 10:10:00|3523.8|3514.8|3522.8|3513.3|3523.8|3515.3|3522.3|3513.3|0
1758104100000|2025-09-17 10:15:00|3522.3|3514.3|3524.3|3515.3|3524.8|3515.8|3522.3|3514.3|0
1758104400000|2025-09-17 10:20:00|3524.8|3516.3|3525.8|3515.3|3525.8|3516.8|3524.8|3515.3|0
1758104700000|2025-09-17 10:25:00|3524.8|3516.3|3523.8|3514.3|3524.8|3516.3|3523.8|3513.8|0
1758105000000|2025-09-17 10:30:00|3523.3|3513.8|3521.8|3511.8|3523.3|3514.3|3521.3|3511.8|0
1758105300000|2025-09-17 10:35:00|3521.3|3512.3|3521.8|3511.3|3521.8|3512.8|3520.3|3511.3|0
1758105600000|2025-09-17 10:40:00|3521.3|3510.8|3516.8|3507.8|3521.3|3510.8|3516.8|3506.8|0
1758105900000|2025-09-17 10:45:00|3517.8|3507.3|3517.3|3507.8|3517.8|3508.8|3516.3|3506.8|0
1758106200000|2025-09-17 10:50:00|3516.8|3507.3|3517.8|3507.8|3518.8|3509.8|3516.3|3507.3|0
1758106500000|2025-09-17 10:55:00|3516.8|3507.3|3519.8|3509.8|3519.8|3510.8|3515.3|3506.3|0
1758106800000|2025-09-17 11:00:00|3520.3|3508.3|3517.3|3507.8|3521.3|3509.3|3516.8|3505.3|0
1758107100000|2025-09-17 11:05:00|3517.8|3507.3|3516.8|3507.3|3517.8|3508.8|3515.8|3506.3|0
1758107400000|2025-09-17 11:10:00|3516.3|3508.3|3517.3|3508.3|3518.8|3510.3|3516.3|3506.8|0
1758107700000|2025-09-17 11:15:00|3517.8|3508.8|3515.3|3506.3|3517.8|3508.8|3515.3|3505.8|0
1758108000000|2025-09-17 11:20:00|3516.3|3505.3|3518.8|3508.8|3519.8|3510.3|3515.3|3505.3|0
1758108300000|2025-09-17 11:25:00|3518.3|3508.3|3517.8|3508.8|3518.3|3509.3|3517.3|3507.3|0
1758108600000|2025-09-17 11:30:00|3517.3|3508.3|3518.8|3509.3|3520.3|3511.8|3517.3|3508.3|0
1758108900000|2025-09-17 11:35:00|3518.3|3508.8|3518.8|3509.8|3518.8|3509.8|3517.8|3507.3|9
1758109200000|2025-09-17 11:40:00|3518.3|3509.3|3518.8|3509.3|3518.8|3509.8|3517.8|3508.3|14
1758109500000|2025-09-17 11:45:00|3519.3|3510.3|3519.8|3510.3|3519.8|3510.8|3519.3|3510.3|0
1758109800000|2025-09-17 11:50:00|3520.3|3511.3|3522.8|3513.3|3522.8|3513.3|3520.3|3511.3|0
1758110100000|2025-09-17 11:55:00|3521.8|3513.8|3521.8|3512.3|3521.8|3513.8|3521.8|3511.3|0
1758110400000|2025-09-17 12:00:00|3521.3|3512.8|3521.8|3512.3|3521.8|3512.8|3520.3|3510.8|0
1758110700000|2025-09-17 12:05:00|3517.8|3511.8|3524.3|3515.3|3524.8|3515.8|3516.8|3511.3|2
1758111000000|2025-09-17 12:10:00|3523.8|3514.8|3524.3|3514.8|3525.3|3516.3|3523.3|3513.8|0
1758111300000|2025-09-17 12:15:00|3523.8|3515.3|3525.3|3515.3|3525.3|3515.8|3523.3|3514.3|0
1758111600000|2025-09-17 12:20:00|3524.8|3516.3|3528.8|3519.3|3528.8|3519.8|3524.8|3516.3|0
1758111900000|2025-09-17 12:25:00|3528.3|3519.8|3530.8|3518.3|3530.8|3520.8|3528.3|3518.3|0
1758112200000|2025-09-17 12:30:00|3530.3|3518.8|3526.8|3517.3|3530.3|3520.8|3525.8|3516.8|0
1758112500000|2025-09-17 12:35:00|3527.3|3518.3|3525.8|3516.3|3527.3|3518.8|3525.8|3516.3|0
1758112800000|2025-09-17 12:40:00|3525.3|3515.8|3525.3|3516.3|3526.8|3517.3|3524.8|3515.8|0
1758113100000|2025-09-17 12:45:00|3525.8|3515.8|3527.8|3518.3|3527.8|3518.8|3525.8|3515.8|0
1758113400000|2025-09-17 12:50:00|3527.3|3519.3|3529.8|3520.3|3529.8|3520.8|3527.3|3518.3|0
1758113700000|2025-09-17 12:55:00|3529.3|3520.8|3531.3|3521.3|3531.8|3522.3|3529.3|3520.3|7
1758114000000|2025-09-17 13:00:00|3530.8|3522.3|3530.8|3521.3|3530.8|3522.8|3530.3|3520.8|0
1758114300000|2025-09-17 13:05:00|3530.3|3521.8|3529.8|3520.8|3530.8|3521.8|3529.3|3520.3|0
1758114600000|2025-09-17 13:10:00|3529.3|3520.3|3527.3|3518.8|3529.3|3520.8|3527.3|3517.8|0
1758114900000|2025-09-17 13:15:00|3527.8|3518.3|3527.8|3518.8|3527.8|3519.8|3526.8|3517.3|0
1758115200000|2025-09-17 13:20:00|3527.3|3519.3|3530.8|3521.3|3530.8|3521.8|3527.3|3518.3|0
1758115500000|2025-09-17 13:25:00|3530.3|3521.8|3532.8|3523.3|3533.3|3524.8|3530.3|3521.3|0
1758115800000|2025-09-17 13:30:00|3532.3|3523.8|3540.3|3530.8|3541.3|3531.8|3532.3|3522.8|0
1758116100000|2025-09-17 13:35:00|3539.3|3530.3|3540.3|3530.3|3540.3|3530.8|3536.3|3526.8|0
1758116400000|2025-09-17 13:40:00|3539.8|3531.3|3536.8|3525.3|3541.3|3532.3|3535.3|3525.3|0
1758116700000|2025-09-17 13:45:00|3535.8|3526.3|3537.3|3527.8|3538.3|3529.8|3535.3|3525.8|0
1758117000000|2025-09-17 13:50:00|3536.8|3527.3|3535.3|3526.3|3537.3|3527.8|3535.3|3526.3|0
1758117300000|2025-09-17 13:55:00|3535.8|3527.3|3537.3|3528.3|3538.3|3529.8|3534.8|3525.3|0
1758117600000|2025-09-17 14:00:00|3538.3|3529.3|3536.8|3527.8|3539.3|3530.8|3536.3|3526.3|0
1758117900000|2025-09-17 14:05:00|3538.3|3528.3|3538.3|3529.8|3539.3|3530.8|3537.8|3528.3|0
1758118200000|2025-09-17 14:10:00|3537.8|3529.3|3538.3|3529.8|3538.3|3529.8|3536.3|3527.3|0
1758118500000|2025-09-17 14:15:00|3539.3|3530.3|3537.3|3527.3|3539.3|3530.8|3536.8|3527.3|0
1758118800000|2025-09-17 14:20:00|3536.8|3526.3|3536.8|3527.3|3537.3|3527.8|3535.3|3525.8|0
1758119100000|2025-09-17 14:25:00|3537.3|3528.3|3536.3|3526.3|3537.3|3528.8|3533.8|3524.8|0
1758119400000|2025-09-17 14:30:00|3535.8|3526.8|3531.3|3522.3|3535.8|3526.8|3530.8|3521.8|0
1758119700000|2025-09-17 14:35:00|3532.3|3522.8|3531.3|3522.3|3532.3|3522.8|3530.3|3520.3|0
1758120000000|2025-09-17 14:40:00|3530.8|3523.3|3532.3|3523.3|3532.3|3523.8|3530.8|3521.3|0
1758120300000|2025-09-17 14:45:00|3532.8|3523.8|3531.3|3521.3|3533.3|3524.8|3530.8|3521.3|0
1758120600000|2025-09-17 14:50:00|3530.8|3520.8|3529.3|3520.3|3531.3|3520.8|3527.8|3518.3|0
1758120900000|2025-09-17 14:55:00|3529.8|3521.3|3529.3|3520.3|3530.3|3521.8|3528.3|3519.3|0
1758121200000|2025-09-17 15:00:00|3528.8|3519.8|3528.3|3519.3|3529.3|3520.8|3526.8|3517.8|0
1758121500000|2025-09-17 15:05:00|3528.8|3519.8|3529.3|3520.3|3530.3|3521.8|3528.3|3519.3|0
1758121800000|2025-09-17 15:10:00|3528.8|3520.8|3531.3|3522.3|3531.3|3522.8|3528.8|3520.3|0
1758122100000|2025-09-17 15:15:00|3530.8|3523.3|3533.3|3525.3|3533.3|3525.3|3530.8|3522.8|0
1758122400000|2025-09-17 15:20:00|3532.8|3524.8|3532.3|3524.3|3533.3|3524.8|3531.8|3523.3|0
1758122700000|2025-09-17 15:25:00|3533.3|3523.3|3535.3|3526.3|3535.3|3526.3|3533.3|3523.3|0
1758123000000|2025-09-17 15:30:00|3537.3|3524.3|3542.3|3521.3|3550.8|3524.3|3537.3|3512.3|0
1758123300000|2025-09-17 15:35:00|3542.8|3522.3|3549.8|3525.3|3550.3|3525.3|3542.3|3499.8|0
1758123600000|2025-09-17 15:40:00|3549.3|3524.8|3550.8|3525.3|3550.8|3525.3|3543.8|3524.8|0
1758123900000|2025-09-17 15:45:00|3550.3|3526.3|3549.3|3523.3|3550.8|3526.8|3545.3|3478.8|0
1758124200000|2025-09-17 15:50:00|3548.8|3523.8|3548.3|3518.3|3549.8|3525.3|3547.3|3479.3|0
1758124500000|2025-09-17 15:55:00|3549.3|3518.8|3549.3|3518.3|3549.3|3523.8|3548.3|3517.8|0
1758124800000|2025-09-17 16:00:00|3548.3|3518.8|3548.8|3518.3|3549.3|3523.8|3548.3|3517.8|0
1758125100000|2025-09-17 16:05:00|3549.3|3518.8|3548.3|3518.3|3549.3|3523.8|3548.3|3517.8|0
1758125400000|2025-09-17 16:10:00|3549.3|3518.8|3547.3|3518.8|3549.3|3523.8|3547.3|3517.8|0
1758125700000|2025-09-17 16:15:00|3549.3|3520.3|3549.8|3479.3|3549.8|3523.8|3546.3|3479.3|0
1758127200000|2025-09-17 16:40:00|||||||||3
1758131700000|2025-09-17 17:55:00|3550.3|3478.8|3591.8|3482.8|3591.8|3482.8|3550.3|3478.8|0
1758132000000|2025-09-17 18:00:00|3594.8|3484.8|3594.8|3484.8|3594.8|3484.8|3594.8|3484.8|0
1758132300000|2025-09-17 18:05:00|3592.3|3482.8|3592.3|3482.8|3594.8|3482.8|3592.3|3482.8|0
1758132600000|2025-09-17 18:10:00|3590.3|3480.8|3588.3|3478.8|3590.3|3480.8|3588.3|3478.8|0
1758132900000|2025-09-17 18:15:00|3586.3|3476.3|3586.3|3476.3|3588.3|3478.8|3586.3|3476.3|0
1758133200000|2025-09-17 18:20:00|3583.8|3474.3|3588.3|3478.8|3588.3|3478.8|3583.8|3474.3|0
1758133500000|2025-09-17 18:25:00|3590.3|3480.8|3590.3|3480.8|3590.3|3480.8|3590.3|3480.8|0
1758133800000|2025-09-17 18:30:00|3588.3|3478.8|3581.8|3472.3|3588.3|3478.8|3581.8|3472.3|0
1758134100000|2025-09-17 18:35:00|3579.8|3474.3|3579.8|3470.3|3583.8|3476.3|3579.8|3470.3|0
1758134400000|2025-09-17 18:40:00|3581.8|3472.3|3577.3|3467.8|3581.8|3472.3|3577.3|3467.8|0
1758134700000|2025-09-17 18:45:00|3579.8|3470.3|3581.8|3472.3|3581.8|3472.3|3577.3|3467.8|0
1758135000000|2025-09-17 18:50:00|3579.8|3469.8|3577.3|3467.8|3581.8|3471.8|3577.3|3467.8|0
1758135300000|2025-09-17 18:55:00|3579.8|3469.8|3588.3|3478.3|3588.3|3478.3|3579.8|3469.8|0
1758135600000|2025-09-17 19:00:00|3590.3|3480.8|3588.3|3480.8|3590.3|3480.8|3588.3|3478.3|0
1758135900000|2025-09-17 19:05:00|3590.3|3478.3|3590.3|3480.8|3590.3|3480.8|3588.3|3478.3|0
1758136200000|2025-09-17 19:10:00|3588.3|3478.3|3586.3|3476.3|3588.3|3478.3|3586.3|3476.3|0
1758136500000|2025-09-17 19:15:00|3588.3|3478.3|3588.3|3478.3|3588.3|3480.8|3588.3|3478.3|0
1758136800000|2025-09-17 19:20:00|3590.3|3480.8|3590.3|3480.8|3590.3|3480.8|3588.3|3480.8|0
1758137100000|2025-09-17 19:25:00||3482.8||3482.8||3482.8||3482.8|0
1758137400000|2025-09-17 19:30:00|3588.3|3480.8|3588.3|3480.8|3588.3|3480.8|3588.3|3480.8|0
1758137700000|2025-09-17 19:35:00|3590.3||3590.3||3590.3||3590.3||0
1758138000000|2025-09-17 19:40:00|3588.3||3590.3||3590.3||3588.3||0
1758138300000|2025-09-17 19:45:00|3588.3|3478.3|3588.3|3478.3|3588.3|3478.3|3588.3|3478.3|6
1758138600000|2025-09-17 19:50:00||3480.3||3478.3||3480.3||3478.3|0
1758138900000|2025-09-17 19:55:00|3586.3|3480.3|3588.3|3478.3|3588.3|3480.3|3586.3|3478.3|0
1758175200000|2025-09-18 06:00:00|3567.8|3510.3|3597.8|3487.8|3597.8|3512.3|3567.8|3485.8|0
1758178500000|2025-09-18 06:55:00|3616.8|3485.3|3587.8|3524.8|3616.8|3524.8|3587.8|3485.3|0
1758178800000|2025-09-18 07:00:00|3593.8|3531.3|3595.3|3557.8|3600.8|3558.8|3584.8|3527.8|0
1758179100000|2025-09-18 07:05:00|3594.8|3559.3|3594.8|3553.3|3594.8|3559.3|3594.8|3553.3|0
1758179400000|2025-09-18 07:10:00|3593.3|3554.3|3579.8|3569.3|3602.3|3570.3|3576.3|3546.8|0
1758179700000|2025-09-18 07:15:00|3580.3|3570.3|3590.3|3580.3|3592.3|3580.3|3580.3|3569.3|2
1758180000000|2025-09-18 07:20:00|3589.3|3579.3|3587.8|3577.3|3589.3|3580.3|3586.3|3576.3|0
1758180300000|2025-09-18 07:25:00|3587.3|3576.8|3583.3|3573.3|3588.3|3577.3|3581.8|3572.3|0
1758180600000|2025-09-18 07:30:00|3583.8|3572.3|3576.8|3567.3|3583.8|3573.3|3576.8|3566.3|0
1758180900000|2025-09-18 07:35:00|3577.3|3568.3|3581.3|3571.3|3581.3|3571.3|3577.3|3568.3|0
1758181200000|2025-09-18 07:40:00|3581.8|3571.8|3583.3|3572.3|3584.8|3574.8|3579.8|3569.3|0
1758181500000|2025-09-18 07:45:00|3583.8|3572.8|3590.3|3580.8|3593.8|3580.8|3582.8|3572.3|0
1758181800000|2025-09-18 07:50:00|3590.8|3581.3|3595.3|3585.3|3595.3|3585.8|3590.8|3580.8|0
1758182100000|2025-09-18 07:55:00|3595.8|3585.8|3600.3|3586.3|3600.3|3589.8|3595.8|3585.3|2
1758182400000|2025-09-18 08:00:00|3599.3|3586.8|3602.3|3592.8|3602.3|3592.8|3596.3|3585.3|0
1758182700000|2025-09-18 08:05:00|3602.8|3593.3|3600.8|3590.3|3604.8|3595.3|3599.8|3589.3|8
1758183000000|2025-09-18 08:10:00|3600.3|3590.8|3604.8|3594.3|3605.3|3595.8|3600.3|3587.3|0
1758183300000|2025-09-18 08:15:00|3603.8|3595.3|3599.8|3590.3|3603.8|3595.3|3599.3|3589.3|0
1758183600000|2025-09-18 08:20:00|3599.3|3589.8|3603.8|3594.3|3603.8|3594.3|3598.8|3589.3|0
1758183900000|2025-09-18 08:25:00|3604.3|3593.8|3606.3|3596.8|3606.8|3597.8|3604.3|3593.8|0
1758184200000|2025-09-18 08:30:00|3606.8|3596.3|3607.3|3596.3|3608.8|3599.3|3605.8|3595.3|0
1758184500000|2025-09-18 08:35:00|3606.3|3597.3|3606.8|3596.8|3607.8|3598.3|3605.8|3596.3|0
1758184800000|2025-09-18 08:40:00|3607.3|3597.3|3605.8|3596.3|3607.8|3597.8|3605.8|3595.3|0
1758185100000|2025-09-18 08:45:00|3606.3|3595.8|3608.8|3598.3|3609.8|3599.8|3605.8|3595.3|0
1758185400000|2025-09-18 08:50:00|3608.3|3597.8|3610.3|3600.3|3610.3|3600.8|3606.8|3597.3|0
1758185700000|2025-09-18 08:55:00|3611.3|3601.3|3611.3|3601.8|3611.8|3601.8|3609.8|3600.3|0
1758186000000|2025-09-18 09:00:00|3611.8|3601.3|3612.8|3603.3|3614.8|3604.8|3611.8|3601.3|0
1758186300000|2025-09-18 09:05:00|3611.8|3602.8|3611.3|3601.3|3611.8|3608.8|3609.3|3599.8|5
1758186600000|2025-09-18 09:10:00|3611.8|3602.3|3612.8|3603.3|3613.8|3603.8|3611.8|3601.3|0
1758186900000|2025-09-18 09:15:00|3613.3|3603.8|3610.8|3600.8|3614.8|3604.8|3610.8|3600.3|0
1758187200000|2025-09-18 09:20:00|3610.3|3600.3|3609.8|3599.8|3614.3|3604.8|3609.8|3599.8|0
1758187500000|2025-09-18 09:25:00|3610.3|3600.3|3613.8|3603.8|3613.8|3603.8|3610.3|3599.8|0
1758187800000|2025-09-18 09:30:00|3613.3|3603.3|3612.8|3603.8|3614.3|3604.8|3609.8|3600.3|0
1758188100000|2025-09-18 09:35:00|3613.3|3603.3|3614.3|3604.3|3614.3|3604.8|3612.8|3603.3|0
1758188400000|2025-09-18 09:40:00|3613.8|3603.8|3614.3|3604.3|3614.3|3604.8|3612.3|3602.8|0
1758188700000|2025-09-18 09:45:00|3615.3|3604.8|3614.3|3603.3|3615.8|3606.8|3613.3|3603.3|0
1758189000000|2025-09-18 09:50:00|3613.8|3603.8|3612.3|3602.3|3614.3|3605.3|3607.3|3602.3|11
1758189300000|2025-09-18 09:55:00|3610.8|3601.8|3609.3|3599.3|3611.3|3601.8|3609.3|3599.3|0
1758189600000|2025-09-18 10:00:00|3609.8|3599.8|3612.3|3602.3|3612.8|3603.8|3607.8|3598.3|0
1758189900000|2025-09-18 10:05:00|3612.8|3603.3|3612.3|3602.3|3613.8|3603.8|3611.8|3602.3|0
1758190200000|2025-09-18 10:10:00|3611.3|3601.8|3612.8|3602.8|3613.3|3603.8|3609.3|3600.3|8
1758190500000|2025-09-18 10:15:00|3612.3|3603.3|3612.8|3603.3|3612.8|3603.8|3612.3|3602.3|0
1758190800000|2025-09-18 10:20:00|3612.3|3602.8|3611.8|3601.3|3612.8|3602.8|3610.8|3601.3|0
1758191100000|2025-09-18 10:25:00|3612.3|3602.3|3612.8|3602.3|3612.8|3602.8|3610.8|3600.8|0
1758191400000|2025-09-18 10:30:00|3612.3|3601.8|3608.3|3601.3|3612.8|3602.8|3608.3|3600.3|0
1758191700000|2025-09-18 10:35:00||3601.8||3602.8||3603.8||3601.8|0
1758192000000|2025-09-18 10:40:00||3603.3||3602.8||3603.8||3602.3|0
1758192300000|2025-09-18 10:45:00||3602.3||3600.8||3602.8||3600.3|0
1758192600000|2025-09-18 10:50:00||3601.3||3600.8||3601.8||3544.3|0
1758192900000|2025-09-18 10:55:00||3600.3||3545.8||3600.8||3545.3|0
1758193200000|2025-09-18 11:00:00|3616.3|3546.3|3613.8|3603.8|3616.3|3606.3|3612.8|3546.3|15
1758193500000|2025-09-18 11:05:00|3613.3|3604.3|3609.3|3604.3|3615.3|3606.3|3609.3|3603.3|0
1758193800000|2025-09-18 11:10:00|3615.8|3605.3|3616.8|3607.3|3617.8|3608.8|3615.8|3604.3|16
1758194100000|2025-09-18 11:15:00|3617.3|3608.3|3623.3|3613.3|3623.8|3613.8|3617.3|3608.3|0
1758194400000|2025-09-18 11:20:00|3623.8|3614.3|3626.3|3608.3|3653.3|3616.8|3622.3|3602.3|0
1758194700000|2025-09-18 11:25:00|3625.8|3611.3|3624.8|3615.3|3625.8|3615.8|3623.3|3611.3|0
1758195000000|2025-09-18 11:30:00|3625.3|3615.8|3622.8|3613.3|3625.8|3616.8|3622.8|3612.8|0
1758195300000|2025-09-18 11:35:00|3623.3|3614.8|3623.3|3613.3|3624.8|3615.8|3622.3|3613.3|0
1758195600000|2025-09-18 11:40:00|3622.8|3613.8|3620.8|3611.8|3622.8|3613.8|3619.8|3609.3|0
1758195900000|2025-09-18 11:45:00|3620.3|3611.3|3618.8|3609.3|3620.8|3611.3|3618.8|3608.3|0
1758196200000|2025-09-18 11:50:00|3619.3|3609.8|3621.3|3612.3|3621.8|3612.8|3619.3|3609.3|0
1758196500000|2025-09-18 11:55:00|3621.8|3612.8|3622.8|3613.3|3623.8|3613.8|3621.8|3612.3|0
1758196800000|2025-09-18 12:00:00|3623.3|3612.8|3621.3|3611.8|3623.3|3613.8|3619.8|3609.8|0
1758197100000|2025-09-18 12:05:00|3621.8|3611.3|3620.8|3610.8|3622.3|3612.8|3620.8|3610.8|0
1758197400000|2025-09-18 12:10:00|3619.8|3610.3|3620.3|3611.3|3621.3|3611.8|3618.8|3609.3|0
1758197700000|2025-09-18 12:15:00|3620.8|3611.8|3617.3|3607.3|3620.8|3611.8|3616.8|3606.3|0
1758198000000|2025-09-18 12:20:00|3617.8|3607.8|3620.8|3610.8|3620.8|3611.3|3617.8|3607.3|0
1758198300000|2025-09-18 12:25:00|3620.3|3611.3|3624.8|3562.8|3624.8|3611.8|3618.3|3561.8|0
1758198600000|2025-09-18 12:30:00|3624.3|3563.3|3613.8|3604.8|3624.3|3610.3|3613.8|3563.3|0
1758198900000|2025-09-18 12:35:00|3614.3|3605.3|3612.3|3602.3|3614.3|3605.3|3610.8|3601.3|0
1758199200000|2025-09-18 12:40:00|3612.8|3603.8|3614.3|3604.8|3615.3|3606.3|3612.8|3603.3|0
1758199500000|2025-09-18 12:45:00|3614.8|3605.3|3617.8|3607.3|3617.8|3607.8|3614.3|3604.3|0
1758199800000|2025-09-18 12:50:00|3617.3|3606.8|3615.8|3605.8|3617.3|3607.3|3614.3|3605.3|0
1758200100000|2025-09-18 12:55:00|3614.8|3605.3|3616.8|3607.3|3616.8|3607.8|3614.8|3605.3|0
1758200400000|2025-09-18 13:00:00|3615.8|3606.3|3610.8|3601.3|3615.8|3606.8|3610.3|3600.3|0
1758200700000|2025-09-18 13:05:00|3611.3|3600.8|3613.8|3604.3|3614.8|3604.8|3610.3|3600.3|4
1758201000000|2025-09-18 13:10:00|3612.8|3604.8|3610.3|3600.3|3612.8|3604.8|3610.3|3600.3|0
1758201300000|2025-09-18 13:15:00|3610.8|3600.8|3608.8|3598.8|3611.8|3602.3|3608.8|3598.8|0
1758201600000|2025-09-18 13:20:00|3608.3|3598.3|3611.3|3601.3|3611.8|3601.8|3608.3|3598.3|0
1758201900000|2025-09-18 13:25:00|3611.8|3600.8|3608.8|3598.8|3611.8|3601.3|3608.3|3598.3|0
1758202200000|2025-09-18 13:30:00|3607.8|3599.3|3604.8|3595.3|3608.8|3599.3|3604.8|3595.3|0
1758202500000|2025-09-18 13:35:00|3605.3|3596.3|3603.8|3593.3|3607.8|3597.8|3603.8|3593.3|0
1758202800000|2025-09-18 13:40:00|3602.8|3592.8|3604.3|3594.3|3604.8|3595.3|3598.8|3589.3|0
1758203100000|2025-09-18 13:45:00|3603.3|3593.8|3602.8|3592.8|3603.3|3593.8|3599.3|3589.3|0
1758203400000|2025-09-18 13:50:00|3603.3|3593.3|3599.3|3584.3|3604.8|3595.3|3599.3|3584.3|0
1758203700000|2025-09-18 13:55:00|3598.3|3583.3|3609.3|3534.8|3609.3|3589.3|3594.8|3533.8|0
1758204000000|2025-09-18 14:00:00|3608.8|3535.3|3609.3|3548.3|3609.3|3593.3|3598.3|3535.3|1
1758204300000|2025-09-18 14:05:00|3674.3|3521.3|3651.3|3551.3|3678.8|3596.8|3603.8|3521.3|0
1758204600000|2025-09-18 14:10:00|3679.3|3526.3|3618.3|3582.3|3679.3|3583.3|3618.3|3526.3|0
1758204900000|2025-09-18 14:15:00|3619.3|3581.3|3621.3|3584.3|3681.8|3586.3|3617.3|3523.3|0
1758205200000|2025-09-18 14:20:00|3622.3|3583.3|3624.3|3587.3|3624.3|3587.3|3621.3|3583.3|0
1758205500000|2025-09-18 14:25:00|3625.3|3586.3|3667.3|3543.3|3667.3|3603.3|3611.3|3542.3|0
1758205800000|2025-09-18 14:30:00|3666.3|3543.8|3616.8|3607.3|3666.3|3607.8|3613.8|3543.8|0
1758206100000|2025-09-18 14:35:00|3616.3|3606.3|3614.3|3604.3|3616.3|3606.8|3613.3|3604.3|0
1758206400000|2025-09-18 14:40:00|3614.8|3605.3|3611.3|3602.3|3614.8|3605.8|3611.3|3601.3|12
1758206700000|2025-09-18 14:45:00|3611.8|3601.3|3612.3|3602.3|3614.3|3603.8|3611.3|3601.3|0
1758207000000|2025-09-18 14:50:00|3611.3|3601.3|3609.3|3599.3|3611.8|3602.8|3609.3|3599.3|0
1758207300000|2025-09-18 14:55:00|3609.8|3600.3|3610.8|3600.8|3610.8|3601.3|3609.3|3599.3|0
1758207600000|2025-09-18 15:00:00|3610.3|3600.3|3609.8|3600.3|3610.8|3601.8|3609.8|3599.3|0
1758207900000|2025-09-18 15:05:00|3610.3|3599.8|3608.3|3599.3|3616.3|3600.8|3604.8|3582.8|0
1758208200000|2025-09-18 15:10:00|3608.8|3599.8|3611.3|3602.3|3611.3|3602.8|3608.8|3599.8|0
1758208500000|2025-09-18 15:15:00|3614.3|3602.8|3616.3|3606.3|3616.3|3606.8|3614.3|3602.3|0
1758208800000|2025-09-18 15:20:00|3615.3|3606.8|3615.8|3606.8|3616.8|3606.8|3615.3|3605.3|0
1758209100000|2025-09-18 15:25:00|3616.3|3606.3|3618.3|3607.3|3664.3|3608.8|3615.8|3554.3|0
1758209400000|2025-09-18 15:30:00|3617.3|3606.3|3638.3|3585.3|3638.3|3606.3|3617.3|3585.3|0
1758209700000|2025-09-18 15:35:00|3636.3||3635.3||3636.3||3635.3||0
1758210000000|2025-09-18 15:40:00|3665.3|3550.8|3626.8|3600.8|3665.3|3600.8|3619.8|3550.8|0
1758210300000|2025-09-18 15:45:00|3626.3|3599.8|3625.3|3598.8|3626.8|3599.8|3619.8|3598.8|0
1758210600000|2025-09-18 15:50:00|3665.3|3599.3|3621.3|3597.3|3665.3|3599.8|3617.8|3550.8|0
1758210900000|2025-09-18 15:55:00|3620.3|3596.8|3621.8|3596.8|3623.8|3596.8|3615.8|3596.8|0
1758211200000|2025-09-18 16:00:00|3621.3||3624.8||3624.8||3617.3||0
1758211500000|2025-09-18 16:05:00|3624.3||3624.3||3625.3||3617.8||0
1758211800000|2025-09-18 16:10:00|3623.8||3626.3||3626.3||3618.3||0
1758212100000|2025-09-18 16:15:00|3625.8||3627.3||3627.8||3620.3||0
1758212400000|2025-09-18 16:20:00|3626.8||3628.8||3629.3||3621.3||0
1758212700000|2025-09-18 16:25:00|3628.3||3627.8||3629.3||3621.3||0
1758213000000|2025-09-18 16:30:00|3627.3||3623.3||3629.3||3621.8||0
1758213300000|2025-09-18 16:35:00|3629.3||3629.3||3629.8||3623.3||0
1758213600000|2025-09-18 16:40:00|3628.8||3629.3||3629.8||3623.3||0
1758213900000|2025-09-18 16:45:00|3628.8|3590.8|3664.3|3590.8|3664.3|3590.8|3625.3|3590.8|0
1758214200000|2025-09-18 16:50:00|3664.8||3664.8||3664.8||3664.8||0
1758218100000|2025-09-18 17:55:00|3665.3|3590.3|3665.3|3590.3|3665.3|3590.3|3665.3|3590.3|0
1758218400000|2025-09-18 18:00:00|3664.8|3590.8|3664.8|3590.8|3664.8|3590.8|3664.8|3590.8|0
1758225300000|2025-09-18 19:55:00|3665.3|3590.3|3665.3|3590.3|3665.3|3590.3|3665.3|3590.3|0
1758261600000|2025-09-19 06:00:00|3665.3|3590.3|3668.8|3550.8|3668.8|3590.3|3639.8|3550.8|0
1758263400000|2025-09-19 06:30:00|3691.3|3543.8|3662.8|3565.8|3691.3|3565.8|3662.8|3543.8|0
1758263700000|2025-09-19 06:35:00|3687.8|3551.3|3659.3|3573.3|3687.8|3573.3|3659.3|3551.3|0
1758264600000|2025-09-19 06:50:00|3665.3|3573.8|3671.8|3578.3|3684.8|3578.3|3665.3|3573.8|0
1758264900000|2025-09-19 06:55:00|3665.3|3578.8|3630.8|3597.3|3679.8|3597.3|3630.8|3556.3|0
1758265200000|2025-09-19 07:00:00|3630.3|3597.8|3611.8|3596.8|3652.3|3606.3|3610.8|3593.8|0
1758265500000|2025-09-19 07:05:00|3612.3|3597.3|3612.8|3589.8|3612.8|3597.8|3610.3|3589.8|0
1758265800000|2025-09-19 07:10:00||3589.3||3586.3||3589.8||3585.3|0
1758266100000|2025-09-19 07:15:00||3586.8||3591.8||3592.3||3586.8|0
1758266400000|2025-09-19 07:20:00||3591.3||3590.8||3591.3||3590.8|0
1758266700000|2025-09-19 07:25:00||3591.3||3594.3||3594.3||3591.3|0
1758267000000|2025-09-19 07:30:00|3612.3|3593.8|3611.3|3592.8|3612.3|3594.8|3611.3|3591.8|0
1758267300000|2025-09-19 07:35:00||3592.3||3590.8||3592.8||3588.8|0
1758267600000|2025-09-19 07:40:00|3610.8|3590.3|3620.8|3588.3|3621.3|3590.8|3610.8|3587.8|0
1758268200000|2025-09-19 07:50:00||3589.3||3594.8||3595.8||3589.3|0
1758269100000|2025-09-19 08:05:00|3620.3|3596.3|3622.3|3598.8|3635.3|3600.3|3620.3|3596.3|0
1758269400000|2025-09-19 08:10:00|3671.8|3550.3|3623.8|3600.8|3671.8|3601.3|3622.3|3550.3|0
1758269700000|2025-09-19 08:15:00|3624.3|3600.3|3624.8|3599.3|3625.3|3600.8|3624.3|3599.3|0
1758270000000|2025-09-19 08:20:00||3599.8||3599.3||3599.8||3599.3|0
1758270300000|2025-09-19 08:25:00||3598.8||3598.3||3599.8||3598.3|0
1758270600000|2025-09-19 08:30:00||3598.8||3592.8||3598.8||3592.8|0
1758271500000|2025-09-19 08:45:00||3592.3||3591.8||3592.8||3591.8|0
1758271800000|2025-09-19 08:50:00||3592.3||3591.3||3592.3||3591.3|0
1758272100000|2025-09-19 08:55:00||3591.8||3591.8||3591.8||3591.8|0
1758272400000|2025-09-19 09:00:00||3591.3||3589.3||3591.3||3589.3|0
1758272700000|2025-09-19 09:05:00||3589.8||3589.3||3590.3||3588.8|0
1758273000000|2025-09-19 09:10:00||3588.8||3587.3||3589.3||3587.3|0
1758273300000|2025-09-19 09:15:00||3587.8||3588.3||3589.3||3587.3|0
1758273900000|2025-09-19 09:25:00|3623.8||3623.3||3623.8||3623.3||0
1758274500000|2025-09-19 09:35:00|3622.8|3588.8|3622.3|3588.3|3622.8|3588.8|3622.3|3588.3|0
1758274800000|2025-09-19 09:40:00|3621.3|3587.8|3608.3|3584.8|3621.3|3589.3|3608.3|3570.8|0
1758275100000|2025-09-19 09:45:00||3584.3||3580.8||3585.3||3580.3|0
1758275400000|2025-09-19 09:50:00||3581.3||3574.8||3581.3||3574.3|0
1758276000000|2025-09-19 10:00:00||3574.3||3573.8||3574.8||3573.8|0
1758276300000|2025-09-19 10:05:00||3573.3||3571.8||3573.3||3571.3|0
1758276900000|2025-09-19 10:15:00||3567.8||3568.8||3569.3||3567.8|0
1758277200000|2025-09-19 10:20:00|3606.8|3568.3|3594.8|3569.3|3606.8|3570.3|3593.3|3566.8|0
1758277500000|2025-09-19 10:25:00|3595.3|3570.3|3596.8|3571.3|3598.3|3573.3|3594.8|3570.3|0
1758277800000|2025-09-19 10:30:00|3596.3|3572.3|3596.8|3572.3|3597.3|3573.3|3596.3|3569.3|0
1758278100000|2025-09-19 10:35:00|3597.3|3573.3|3598.8|3566.3|3598.8|3574.3|3596.8|3566.3|0
1758278400000|2025-09-19 10:40:00||3565.3||3565.3||3566.3||3565.3|0
1758278700000|2025-09-19 10:45:00||3566.3||3563.3||3566.3||3563.3|0
1758279000000|2025-09-19 10:50:00|3597.3|3564.3|3594.8|3561.3|3597.3|3564.3|3594.8|3561.3|0
1758279300000|2025-09-19 10:55:00|3594.3|3562.3|3595.8|3564.3|3596.8|3564.3|3594.3|3561.3|0
1758279600000|2025-09-19 11:00:00|3597.3||3597.3||3597.3||3597.3||0
1758520800000|2025-09-22 06:00:00|3597.3|3564.3|3597.3|3564.3|3597.3|3564.3|3597.3|3564.3|0
1758607200000|2025-09-23 06:00:00|3597.3|3564.3|3597.3|3564.3|3597.3|3564.3|3597.3|3564.3|0
1758618600000|2025-09-23 09:10:00|3663.8|3654.3|3663.4|3653.9|3663.8|3654.3|3663.3|3653.9|0
1758618900000|2025-09-23 09:15:00|3664|3654.5|3666.5|3656|3666.5|3656|3663.5|3654.5|0
1758619200000|2025-09-23 09:20:00|3666|3655|3667|3656|3667|3656|3665.5|3655|0
1758619500000|2025-09-23 09:25:00|3667.5|3657|3667.5|3656|3667.5|3658|3667.5|3656|0
1758619800000|2025-09-23 09:30:00|3666.5|3655|3665|3656|3666.5|3656|3665|3655|0
1758620100000|2025-09-23 09:35:00|3664|3655|3665|3656|3665.5|3656|3664|3653|0
1758620400000|2025-09-23 09:40:00|3664.5|3655|3664|3655|3664.5|3655|3663.5|3655|0
1758620700000|2025-09-23 09:45:00||3653||3653||3653||3653|0
1758621000000|2025-09-23 09:50:00|3664.5|3654|3665|3657|3665|3657|3664.5|3654|0
1758621300000|2025-09-23 09:55:00|3664.5|3660|3665|3655|3665|3661.5|3664.5|3655|0
1758621600000|2025-09-23 10:00:00|3663.5|3653|3661.5|3650|3664.5|3653|3661.5|3650|0
1758621900000|2025-09-23 10:05:00|3660.5|3649|3656|3645|3660.5|3649|3656|3644|0
1758622200000|2025-09-23 10:10:00|3654.5|3645.5|3654|3645|3654.5|3646|3654|3645|0
1758622500000|2025-09-23 10:15:00|3653.5|3644|3654|3644|3654|3645|3653|3644|0
1758622800000|2025-09-23 10:20:00|3652.5|3643|3651|3641|3652.5|3643|3651|3641|0
1758623100000|2025-09-23 10:25:00|3649.5|3640|3648.5|3639|3649.5|3640|3648|3639|0
1758623400000|2025-09-23 10:30:00|3649|3637|3647.5|3639|3649|3639|3647|3637|0
1758623700000|2025-09-23 10:35:00|3648|3637|3647.5|3637|3648.5|3637|3646|3637|0
1758624000000|2025-09-23 10:40:00|3646|3636|3646|3637|3646|3637|3645|3635|0
1758624300000|2025-09-23 10:45:00|3645.5|3635|3645.5|3637|3646|3637|3645|3635|0
1758624600000|2025-09-23 10:50:00|3646|3638|3648|3638|3648.5|3638|3646|3638|0
1758624900000|2025-09-23 10:55:00|3648.5|3640|3650.5|3642|3651.5|3642|3648.5|3640|0
1758625200000|2025-09-23 11:00:00|3651|3638|3653.5|3642|3655.5|3642|3651|3637|0
1758625500000|2025-09-23 11:05:00|3653|3641|3651.5|3641|3653|3641|3651.5|3641|0
1758625800000|2025-09-23 11:10:00|3652|3642|3651.5|3642|3652|3642|3651.5|3642|0
1758626100000|2025-09-23 11:15:00|3650.5|3641|3650|3639|3650.5|3641|3650|3639|0
1758626400000|2025-09-23 11:20:00|3649.5|3640|3649.5|3641|3650|3641|3649|3640|0
1758626700000|2025-09-23 11:25:00|3649|3639|3648.5|3639|3649|3639|3648.5|3639|0
1758627000000|2025-09-23 11:30:00|3648|3638|3648.5|3639|3648.5|3640|3647.5|3638|0
1758627300000|2025-09-23 11:35:00|3648|3640|3649|3640|3649|3640|3647.5|3640|0
1758627600000|2025-09-23 11:40:00|3650|3641|3649.5|3641|3650.5|3641|3649.5|3640|0
1758627900000|2025-09-23 11:45:00|3650||3650.5||3650.5||3649.5||0
1758628200000|2025-09-23 11:50:00|3651|3642|3650.5|3642|3651|3642|3650|3642|0
1758628500000|2025-09-23 11:55:00|3651|3643|3654|3645|3654|3645|3650.5|3643|0
1758628800000|2025-09-23 12:00:00|3653.5||3653.5||3654.5||3653||0
1758629100000|2025-09-23 12:05:00|3654|3644|3653.5|3644|3654|3644|3652|3644|0
1758629400000|2025-09-23 12:10:00||3643||3643||3643||3643|0
1758629700000|2025-09-23 12:15:00|3652.5|3642|3652|3642|3652.5|3642|3652|3642|0
1758630000000|2025-09-23 12:20:00|3652.5|3643|3653.5|3643|3653.5|3643|3652|3643|0
1758630300000|2025-09-23 12:25:00|3654|3643.5|3655|3644|3655|3644|3654|3643.5|0
1758630600000|2025-09-23 12:30:00|3654.5|3643|3654|3645|3654.5|3645|3651.5|3643|0
1758630900000|2025-09-23 12:35:00|3653.5|3646|3656|3647|3656|3647|3653.5|3646|0
1758631200000|2025-09-23 12:40:00|3655.5|3645|3659|3649|3659|3649|3654.5|3645|0
1758631500000|2025-09-23 12:45:00|3658.5|3648|3658.5|3649|3658.5|3649|3658|3648|0
1758631800000|2025-09-23 12:50:00||3648||3648||3648||3648|0
1758632100000|2025-09-23 12:55:00||3649||3649||3649||3649|0
1758632400000|2025-09-23 13:00:00||3648||3648||3648||3648|0
1758632700000|2025-09-23 13:05:00|3657.5|3646|3659.5|3650|3659.5|3650|3657|3646|0
1758633000000|2025-09-23 13:10:00|3660|3651|3659|3650|3660|3651|3658|3650|0
1758633300000|2025-09-23 13:15:00|3658.5|3649|3657.5|3647|3659.5|3649|3657.5|3647|0
1758633600000|2025-09-23 13:20:00|3657||3657||3657||3655.5||0
1758633900000|2025-09-23 13:25:00|3656.5|3646|3656|3646|3656.5|3646|3656|3646|0
1758634200000|2025-09-23 13:30:00|3655|3645|3657.5|3647|3658|3647|3654.5|3643|0
1758634500000|2025-09-23 13:35:00|3658|3648|3662|3651|3662|3653|3658|3648|0
1758634800000|2025-09-23 13:40:00|3662.5|3652|3663|3650.5|3663|3653|3662|3650.5|0
1758635100000|2025-09-23 13:45:00|3662.5|3651|3664|3655|3664|3655|3662|3651|0
1758635400000|2025-09-23 13:50:00|3663.5|3656|3667|3657|3668|3658|3663.5|3656|0
1758635700000|2025-09-23 13:55:00|3666|3656|3667.5|3654|3667.5|3656|3664|3654|0
1758636000000|2025-09-23 14:00:00|3667|3653|3658|3648|3667|3653|3656.5|3647|0
1758636300000|2025-09-23 14:05:00|3658.5|3648.5|3659.5|3649|3660|3650|3658|3648.5|0
1758636600000|2025-09-23 14:10:00|3659|3648|3657.5|3648|3659|3648|3656|3648|0
1758636900000|2025-09-23 14:15:00|3658|3647|3658.5|3650|3658.5|3650|3656.5|3647|0
1758637200000|2025-09-23 14:20:00|3658|3649|3658|3649|3659.5|3649|3657|3649|0
1758637500000|2025-09-23 14:25:00|3658.5|3648|3657|3648|3658.5|3648|3655.5|3647|0
1758637800000|2025-09-23 14:30:00|3657.5|3647|3655|3647|3657.5|3647|3655|3647|0
1758638100000|2025-09-23 14:35:00|3655.5|3647.5|3655.5|3647|3656.5|3648|3654.5|3646|0
1758638400000|2025-09-23 14:40:00|3655||3656||3656||3655||0
1758638700000|2025-09-23 14:45:00|3655|3648|3656|3648|3656.5|3648|3655|3648|0
1758639000000|2025-09-23 14:50:00|3655.5|3647|3656.5|3647|3657|3647|3654|3646|0
1758639300000|2025-09-23 14:55:00|3656|3648|3655|3647|3657|3649|3654|3647|0
1758639600000|2025-09-23 15:00:00|3654.5|3646|3652|3643|3654.5|3646|3651.5|3643|0
1758639900000|2025-09-23 15:05:00|3652.5|3644|3650|3643|3652.5|3644|3650|3643|0
1758640200000|2025-09-23 15:10:00|3650.5|3641|3653|3644|3654|3644|3650.5|3639|0
1758640500000|2025-09-23 15:15:00|3653.5|3644.5|3654.5|3645|3654.5|3646|3652.5|3644.5|0
1758640800000|2025-09-23 15:20:00|3654|3645.5|3656.5|3649|3657|3649|3653.5|3645.5|0
1758641100000|2025-09-23 15:25:00|3657.5|3648|3656|3646|3657.5|3648|3656|3646|0
1758641400000|2025-09-23 15:30:00|3659|3644|3663|3633.5|3674.5|3644|3657|3621.5|0
1758641700000|2025-09-23 15:35:00|3661.5||3658.5||3664||3658||0
1758642000000|2025-09-23 15:40:00|3659.5|3593|3664|3629.5|3704|3635.5|3657.5|3593|0
1758642300000|2025-09-23 15:45:00|3663.5|3630|3666|3630|3666.5|3635.5|3658.5|3629|0
1758642600000|2025-09-23 15:50:00|3704|3630.5|3664|3634|3704|3634|3658.5|3629.5|0
1758642900000|2025-09-23 15:55:00|3663|3630|3662|3634|3664.5|3634|3658.5|3630|0
1758643200000|2025-09-23 16:00:00|3661|3630|3659|3633|3664.5|3634|3658.5|3630|0
1758643500000|2025-09-23 16:05:00|3658.5|3630|3659|3631|3704|3634|3658.5|3629.5|0
1758643800000|2025-09-23 16:10:00|3665|3629.5|3702|3629.5|3702|3629.5|3659|3629.5|0
1758644400000|2025-09-23 16:20:00|3704||3704||3704||3704||0
1758645900000|2025-09-23 16:45:00|3706||3706||3706||3706||0
1758646800000|2025-09-23 17:00:00|3704||3704||3704||3704||0
1758648300000|2025-09-23 17:25:00|3702||3702||3702||3702||0
1758648600000|2025-09-23 17:30:00|3700|3588|3700|3588|3700|3588|3700|3588|0
1758648900000|2025-09-23 17:35:00|3698||3698||3698||3698||0
1758649200000|2025-09-23 17:40:00|3696|3582.5|3694|3582.5|3696|3582.5|3694|3580.5|0
1758649500000|2025-09-23 17:45:00|3696.5|3584.5|3696.5|3584.5|3696.5|3584.5|3696.5|3584.5|0
1758650400000|2025-09-23 18:00:00||3582.5||3582.5||3582.5||3582.5|0
1758650700000|2025-09-23 18:05:00|3694.5||3694.5||3694.5||3694.5||0
1758651300000|2025-09-23 18:15:00|3692.5|3580.5|3692.5|3580.5|3692.5|3580.5|3692.5|3580.5|0
1758651900000|2025-09-23 18:25:00|3694.5|3582.5|3694.5|3582.5|3694.5|3582.5|3694.5|3582.5|0
1758652200000|2025-09-23 18:30:00|3696.5|3584.5|3696.5|3584.5|3696.5|3584.5|3696.5|3584.5|0
1758653400000|2025-09-23 18:50:00|3694.5|3582.5|3694.5|3582.5|3694.5|3582.5|3694.5|3582.5|0
1758654000000|2025-09-23 19:00:00|3692.5|3580.5|3692.5|3580.5|3692.5|3580.5|3692.5|3580.5|0
1758654300000|2025-09-23 19:05:00|3690.5|3578.5|3688.5|3576.5|3690.5|3578.5|3688.5|3576.5|0
1758654600000|2025-09-23 19:10:00|3686.5|3574.5|3688.5|3576.5|3688.5|3576.5|3686.5|3574.5|0
1758654900000|2025-09-23 19:15:00|3690.5||3690.5||3690.5||3690.5||0
1758655800000|2025-09-23 19:30:00||3578.5||3578.5||3578.5||3578.5|0
1758656400000|2025-09-23 19:40:00|3692.5|3580.5|3692.5|3580.5|3692.5|3580.5|3692.5|3580.5|0
1758656700000|2025-09-23 19:45:00||3578.5||3578.5||3578.5||3578.5|0
1758657000000|2025-09-23 19:50:00||3580.5||3580.5||3580.5||3580.5|0
1758693600000|2025-09-24 06:00:00|3672.5|3614.5|3700.5|3588|3700.5|3614.5|3672.5|3588|0
1758695400000|2025-09-24 06:30:00|3678.5|3603.5|3678.5|3603.5|3678.5|3603.5|3678.5|3603.5|0
1758696600000|2025-09-24 06:50:00|3688.5||3696.5||3725||3688.5||0
1758696900000|2025-09-24 06:55:00|3690|3610.5|3667|3631|3690|3631.5|3667|3610.5|0
1758697200000|2025-09-24 07:00:00|3666|3631.5|3645.5|3632|3666|3643.5|3645.5|3631.5|0
1758697500000|2025-09-24 07:05:00|3645|3631|3648.5|3635|3651.5|3639|3644|3631|0
1758697800000|2025-09-24 07:10:00|3647.5|3634|3646|3634|3649|3637|3644.5|3632|0
1758698100000|2025-09-24 07:15:00|3646.5|3635|3649.5|3637|3650|3638|3645.5|3633|0
1758698400000|2025-09-24 07:20:00|3649|3638|3648.5|3636|3652|3640|3647.5|3633|0
1758698700000|2025-09-24 07:25:00|3648|3635|3643.5|3632|3648|3635|3643|3632|0
1758699000000|2025-09-24 07:30:00|3644|3633|3642.5|3631|3645.5|3633|3641.5|3629|0
1758699300000|2025-09-24 07:35:00|3643|3630|3646.5|3635|3647|3635|3642.5|3630|0
1758699600000|2025-09-24 07:40:00|3646|3634|3648.5|3637|3648.5|3637|3646|3634|0
1758699900000|2025-09-24 07:45:00|3648|3637.5|3652|3641|3652|3641|3648|3637.5|0
1758700200000|2025-09-24 07:50:00|3652.5|3640|3653|3641|3654|3642|3652|3640|0
1758700500000|2025-09-24 07:55:00|3652.5|3642|3654.5|3641|3654.5|3642|3652|3641|0
1758700800000|2025-09-24 08:00:00|3654|3642|3654.5|3643|3654.5|3643|3652.5|3641|0
1758701100000|2025-09-24 08:05:00|3654|3644|3658|3646|3658.5|3647|3654|3643|0
1758701400000|2025-09-24 08:10:00|3657.5|3644|3655|3644|3657.5|3645|3655|3644|0
1758701700000|2025-09-24 08:15:00|3654.5|3643|3656.5|3644|3656.5|3645|3653.5|3641|0
1758702000000|2025-09-24 08:20:00|3656|3645|3657|3646|3657|3646|3655.5|3644|0
1758702300000|2025-09-24 08:25:00|3656|3644|3656|3644|3656|3644|3655.5|3644|0
1758702600000|2025-09-24 08:30:00|3655.5|3645|3656|3644|3656|3645|3654|3644|0
1758702900000|2025-09-24 08:35:00|3655.5|3644.5|3656.5|3645|3657.5|3646|3655.5|3644.5|0
1758703200000|2025-09-24 08:40:00|3656|3644|3653|3642|3656|3645|3652|3641|0
1758703500000|2025-09-24 08:45:00|3654|3643|3654|3643|3654.5|3644|3651.5|3640|0
1758703800000|2025-09-24 08:50:00|3653.5|3641|3649|3638|3653.5|3641|3649|3638|0
1758704100000|2025-09-24 08:55:00|3649.5|3639|3650|3640|3651|3640|3649.5|3639|0
1758704400000|2025-09-24 09:00:00|3651|3641|3650.5|3640|3651|3641|3649.5|3640|0
1758704700000|2025-09-24 09:05:00|3651|3641|3649.5|3638|3652|3642|3649.5|3638|0
1758705000000|2025-09-24 09:10:00|3649|3638.5|3650.5|3639|3650.5|3639|3648|3638.5|0
1758705300000|2025-09-24 09:15:00|3650|3640|3650.5|3639|3650.5|3640|3649.5|3639|0
1758705600000|2025-09-24 09:20:00|3650|3638|3650|3639|3650.5|3639|3648.5|3637|0
1758705900000|2025-09-24 09:25:00|3650.5|3638|3650.5|3640|3650.5|3641|3650|3638|0
1758706200000|2025-09-24 09:30:00|3650|3641|3649.5|3640|3650.5|3641|3649.5|3640|0
1758706500000|2025-09-24 09:35:00|3649|3638|3649.5|3639|3649.5|3640|3649|3638|0
1758706800000|2025-09-24 09:40:00|3650.5|3639.5|3652.5|3642|3652.5|3642|3650.5|3639.5|0
1758707100000|2025-09-24 09:45:00|3653.5|3641|3652.5|3641|3653.5|3641|3652|3641|0
1758707400000|2025-09-24 09:50:00|3652|3640|3651.5|3640|3652|3641|3650|3640|0
1758708000000|2025-09-24 10:00:00|3651|3639|3647.5|3637|3651|3639|3647|3637|0
1758708300000|2025-09-24 10:05:00|3648|3638|3649|3638|3649.5|3639|3648|3638|0
1758708600000|2025-09-24 10:10:00|3649.5|3638.5|3651|3640|3651|3640|3649.5|3638.5|0
1758708900000|2025-09-24 10:15:00|3651.5|3640.5|3651.5|3641|3651.5|3641|3651|3640.5|0
1758709200000|2025-09-24 10:20:00|3652.5|3641.5|3653.5|3642|3653.5|3642|3652.5|3641.5|0
1758709500000|2025-09-24 10:25:00|3653|3641|3650.5|3640|3653|3641|3650.5|3640|0
1758709800000|2025-09-24 10:30:00|3651||3650||3651.5||3650||0
1758710100000|2025-09-24 10:35:00|3650.5|3639|3648.5|3638|3650.5|3639|3648|3638|0
1758710400000|2025-09-24 10:40:00|3648||3648.5||3648.5||3648||0
1758710700000|2025-09-24 10:45:00|3649.5|3638.5|3651.5|3641|3651.5|3641|3649.5|3638.5|0
1758711000000|2025-09-24 10:50:00|3651|3642|3651.5|3641|3651.5|3642|3651|3641|0
1758711300000|2025-09-24 10:55:00|3649.5|3639|3649|3638|3650|3639|3648.5|3638|0
1758711600000|2025-09-24 11:00:00|3666|3620|3651|3640|3666|3641|3650|3620|0
1758711900000|2025-09-24 11:05:00|3650.5|3639|3650|3640|3650.5|3640|3649|3639|0
1758712200000|2025-09-24 11:10:00|3651|3641|3651|3641|3651|3641|3650.5|3641|0
1758712500000|2025-09-24 11:15:00|3650.5|3640|3650|3639|3651|3640|3649.5|3639|2
1758712800000|2025-09-24 11:20:00|3649.5|3637|3649|3637|3650|3637|3648.5|3637|0
1758713100000|2025-09-24 11:25:00|3647.5|3636|3646|3634|3647.5|3636|3645.5|3634|0
1758713400000|2025-09-24 11:30:00|3644.5||3644.5||3645||3644||0
1758713700000|2025-09-24 11:35:00|3644|3633|3646|3634|3646|3635|3644|3633|0
1758714000000|2025-09-24 11:40:00|3644.5|3633|3647|3636|3647.5|3636|3643.5|3633|0
1758714300000|2025-09-24 11:45:00|3647.5|3637|3648.5|3638|3651.5|3641|3647|3636|0
1758714600000|2025-09-24 11:50:00|3649|3639|3655|3644|3656.5|3645|3649|3639|0
1758714900000|2025-09-24 11:55:00|3654.5|3643|3656.5|3645|3656.5|3645|3654.5|3642|0
1758715200000|2025-09-24 12:00:00|3657|3646|3669.5|3659|3669.5|3659|3657|3645|0
1758715500000|2025-09-24 12:05:00|3669|3658|3670|3659|3670|3659|3666.5|3655|0
1758715800000|2025-09-24 12:10:00|3671|3659.5|3668.5|3659|3671|3660|3668|3657|0
1758716100000|2025-09-24 12:15:00|3669.5|3657|3668.5|3658|3670|3659|3668|3657|0
1758716400000|2025-09-24 12:20:00|3669|3657|3667|3656|3670|3659|3666|3654|0
1758716700000|2025-09-24 12:25:00|3668|3655|3670|3657.5|3670|3659|3667|3655|0
1758717000000|2025-09-24 12:30:00|3669.5|3658|3668.5|3659|3670|3659|3667.5|3657|0
1758717300000|2025-09-24 12:35:00|3668|3658|3670|3659|3670|3660|3668|3658|0
1758717600000|2025-09-24 12:40:00|3670.5|3658|3668|3657|3671|3660|3668|3657|0
1758717900000|2025-09-24 12:45:00|3668.5|3658|3668.5|3656|3668.5|3658|3667.5|3655|0
1758718200000|2025-09-24 12:50:00|3668|3655|3665.5|3654|3668|3656|3665|3654|0
1758718500000|2025-09-24 12:55:00|3663.5|3652|3664|3654|3664|3654|3663|3652|0
1758718800000|2025-09-24 13:00:00|3663.5|3655|3666.5|3656|3666.5|3656|3663.5|3654|0
1758719100000|2025-09-24 13:05:00|3667.5|3657|3667|3656|3670|3659|3667|3656|0
1758719400000|2025-09-24 13:10:00|3668.5|3657|3666.5|3656|3702|3660|3666.5|3640|0
1758719700000|2025-09-24 13:15:00|3667|3655|3666.5|3656|3668.5|3658|3666|3655|0
1758720000000|2025-09-24 13:20:00|3666|3655|3666|3656|3666|3656|3665.5|3655|0
1758720300000|2025-09-24 13:25:00|3665.5|3655|3664.5|3654|3666|3655|3664.5|3653|0
1758720600000|2025-09-24 13:30:00|3665|3653|3669.5|3659|3669.5|3659|3662.5|3652|0
1758720900000|2025-09-24 13:35:00|3670|3657|3671.5|3661|3673|3662|3668|3657|0
1758721200000|2025-09-24 13:40:00|3671|3660|3671|3660|3671.5|3662|3670|3659|0
1758721500000|2025-09-24 13:45:00|3671.5|3659|3667|3656|3671.5|3660|3667|3656|0
1758721800000|2025-09-24 13:50:00|3667.5|3657|3667|3656|3668|3658|3665|3655|0
1758722100000|2025-09-24 13:55:00|3666.5|3657|3668|3655|3668|3657|3665.5|3655|0
1758722400000|2025-09-24 14:00:00|3667.5|3656|3666.5|3655|3667.5|3657|3664|3653|0
1758722700000|2025-09-24 14:05:00|3666|3656|3666.5|3656|3666.5|3657|3664.5|3655|0
1758723000000|2025-09-24 14:10:00|3666|3657|3670|3660|3670|3660|3666|3657|0
1758723300000|2025-09-24 14:15:00|3669.5|3661|3672|3662|3673|3662|3669.5|3661|0
1758723600000|2025-09-24 14:20:00|3673|3663|3671|3661|3674.5|3664|3671|3661|0
1758723900000|2025-09-24 14:25:00|3671.5|3660|3669.5|3660|3671.5|3660|3668.5|3658|0
1758724200000|2025-09-24 14:30:00|3670.5|3661|3671.5|3661|3671.5|3662|3670.5|3661|0
1758724500000|2025-09-24 14:35:00|3671||3671||3671.5||3670.5||0
1758724800000|2025-09-24 14:40:00|3671.5|3662|3670|3661|3671.5|3662|3670|3661|0
1758725100000|2025-09-24 14:45:00|3670.5|3660|3668.5|3659|3670.5|3660|3668|3658|0
1758725400000|2025-09-24 14:50:00|3668|3658|3667.5|3658|3669.5|3659|3667.5|3658|0
1758725700000|2025-09-24 14:55:00|3667|3657|3666.5|3658|3667.5|3658|3666|3657|0
1758726000000|2025-09-24 15:00:00|3665.5|3657|3664.5|3656|3665.5|3657|3664.5|3655|0
1758726300000|2025-09-24 15:05:00|3664|3655|3665.5|3656|3665.5|3656|3664|3655|0
1758726600000|2025-09-24 15:10:00|3664.5|3657|3664.5|3658|3665.5|3658|3664.5|3657|0
1758726900000|2025-09-24 15:15:00|3664||3663.5||3664.5||3663.5||0
1758727200000|2025-09-24 15:20:00|3664.5|3659|3666.5|3659|3666.5|3659|3664.5|3659|0
1758727500000|2025-09-24 15:25:00|3667.5|3660|3664.5|3655|3667.5|3660|3664.5|3655|2
1758727800000|2025-09-24 15:30:00|3666.5|3653|3668.5|3640|3684|3653|3666.5|3633|0
1758728100000|2025-09-24 15:35:00|3672|3640.5|3670.5|3639|3676|3647.5|3668|3602|0
1758728400000|2025-09-24 15:40:00|3671.5|3639.5|3670.5|3640.5|3676|3646|3670|3638.5|0
1758728700000|2025-09-24 15:45:00|3671.5||3673.5||3676||3668||0
1758729000000|2025-09-24 15:50:00|3714|3602|3671|3639.5|3714|3642|3666.5|3602|0
1758729300000|2025-09-24 15:55:00|3670|3640.5|3665.5|3638|3673.5|3642|3665|3633.5|0
1758729600000|2025-09-24 16:00:00|3671|3639|3666.5|3635.5|3672.5|3641|3665|3633|0
1758729900000|2025-09-24 16:05:00|3672.5|3636|3666.5|3634|3673|3641.5|3665|3634|0
1758730200000|2025-09-24 16:10:00|3672.5|3634.5|3713.5|3602.5|3713.5|3640|3664.5|3602.5|0
1758743700000|2025-09-24 19:55:00|3714|3602|3714|3602|3714|3602|3714|3602|0
1758780000000|2025-09-25 06:00:00|3692|3634|3719.5|3607|3719.5|3634|3692|3607|0
1758783000000|2025-09-25 06:50:00|3705|3600.5|3712|3600.5|3712|3600.5|3705|3600.5|0
1758783300000|2025-09-25 06:55:00|3714|3608.5|3660|3630|3714.5|3630.5|3660|3608.5|0
1758783600000|2025-09-25 07:00:00|3659.5|3629.5|3629|3610|3664.5|3629.5|3628|3610|0
1758783900000|2025-09-25 07:05:00|3627.5|3610.5|3626.5|3606.5|3627.5|3612.5|3619.5|3604|0
1758784200000|2025-09-25 07:10:00|3626|3606|3624.5|3611|3628.5|3614|3623|3606|0
1758784500000|2025-09-25 07:15:00|3623.5|3610|3626.5|3614|3627.5|3616|3623|3610|0
1758784800000|2025-09-25 07:20:00|3626|3613|3631.5|3619|3634|3621|3625|3612|0
1758785100000|2025-09-25 07:25:00|3631|3620|3637.5|3623|3637.5|3624|3630.5|3618|0
1758785400000|2025-09-25 07:30:00|3637|3622|3641.5|3629|3642|3629|3635.5|3622|0
1758785700000|2025-09-25 07:35:00|3641|3630|3641.5|3629|3644|3632|3640.5|3629|0
1758786000000|2025-09-25 07:40:00|3642|3630|3640|3628|3642|3631|3638|3626|0
1758786300000|2025-09-25 07:45:00|3640.5|3627|3639.5|3627|3640.5|3629|3639.5|3627|0
1758786600000|2025-09-25 07:50:00|3638.5|3626|3638|3626|3638.5|3627|3637|3624|0
1758786900000|2025-09-25 07:55:00|3637.5|3624|3637.5|3626|3638|3626|3635.5|3624|0
1758787200000|2025-09-25 08:00:00|3638|3624|3637.5|3626|3638.5|3626|3636|3624|0
1758787500000|2025-09-25 08:05:00|3636|3627|3638|3627|3638|3627|3636|3627|0
1758787800000|2025-09-25 08:10:00|3639|3627.5|3639.5|3628|3639.5|3628|3638.5|3627.5|0
1758788100000|2025-09-25 08:15:00|3638|3627|3638|3626|3638|3627|3636|3624|0
1758788400000|2025-09-25 08:20:00|3639|3627|3637|3626|3639|3628|3636.5|3626|0
1758788700000|2025-09-25 08:25:00|3637.5|3626.5|3636.5|3626|3639.5|3629|3636|3626|0
1758789000000|2025-09-25 08:30:00|3637|3626.5|3634.5|3624|3639.5|3627|3634.5|3624|0
1758789300000|2025-09-25 08:35:00|3634|3623|3634|3623|3634.5|3624|3633.5|3623|0
1758789600000|2025-09-25 08:40:00|3633.5|3624|3634|3624|3634|3624|3633|3624|0
1758789900000|2025-09-25 08:45:00|3635||3635||3635||3633.5||0
1758790200000|2025-09-25 08:50:00|3633.5|3623|3632|3621|3633.5|3623|3631|3621|0
1758790500000|2025-09-25 08:55:00|3631|3620|3633.5|3622|3633.5|3623|3630.5|3620|0
1758790800000|2025-09-25 09:00:00|3634.5|3623|3634.5|3624|3635|3624|3634|3623|0
1758791100000|2025-09-25 09:05:00|3635|3622|3633|3622|3635|3624|3633|3622|0
1758791400000|2025-09-25 09:10:00|3632|3621|3633.5|3622|3633.5|3623|3631.5|3621|0
1758791700000|2025-09-25 09:15:00|3632.5|3621|3634|3623|3634|3623|3627.5|3621|0
1758792000000|2025-09-25 09:20:00|3633||3632.5||3633||3632.5||0
1758792300000|2025-09-25 09:25:00|3633|3622|3631|3621|3633.5|3622|3630.5|3621|0
1758792600000|2025-09-25 09:30:00|3630.5|3620|3628.5|3618|3631|3621|3628.5|3618|0
1758792900000|2025-09-25 09:35:00|3629|3617|3625|3615|3629.5|3617|3625|3615|0
1758793200000|2025-09-25 09:40:00|3624|3614|3624|3614|3624|3614|3623.5|3613|0
1758793500000|2025-09-25 09:45:00|3623.5|3613|3622.5|3585.5|3641|3613|3609|3580.5|0
1758793800000|2025-09-25 09:50:00|3641|3586|3615.5|3605|3641|3606|3614|3586|0
1758794100000|2025-09-25 09:55:00|3615|3604|3617|3607|3617|3607|3614|3602|0
1758794400000|2025-09-25 10:00:00|3618|3608|3621|3610|3621.5|3611|3617.5|3607|0
1758794700000|2025-09-25 10:05:00|3619.5|3608|3621.5|3610|3621.5|3611|3619.5|3608|0
1758795000000|2025-09-25 10:10:00|3621|3608|3619.5|3608|3621.5|3608|3619|3608|0
1758795300000|2025-09-25 10:15:00|3620|3608.5|3621.5|3610|3621.5|3610|3619|3608|0
1758795600000|2025-09-25 10:20:00|3621|3611|3621.5|3611|3621.5|3611|3621|3610|0
1758795900000|2025-09-25 10:25:00|3621|3610|3618.5|3607|3621|3610|3618|3607|0
1758796200000|2025-09-25 10:30:00|3618|3608|3619.5|3610|3620|3610|3618|3607|0
1758796500000|2025-09-25 10:35:00|3620|3611|3623.5|3611|3623.5|3612|3619.5|3610|0
1758796800000|2025-09-25 10:40:00|3622.5|3612|3622.5|3611|3622.5|3612|3621.5|3610|0
1758797100000|2025-09-25 10:45:00|3622|3610|3623|3612|3623.5|3612|3620.5|3610|0
1758797400000|2025-09-25 10:50:00|3622.5|3613|3624|3614|3624|3614|3622.5|3612|0
1758797700000|2025-09-25 10:55:00|3623.5|3612|3621.5|3611|3624|3612|3621.5|3611|0
1758798000000|2025-09-25 11:00:00|3623|3609|3621.5|3610|3624|3611|3619.5|3603|0
1758798300000|2025-09-25 11:05:00|3621|3609|3618.5|3608|3621|3609|3618|3607|0
1758798600000|2025-09-25 11:10:00|3618|3607|3612.5|3602|3618|3607|3612|3602|0
1758798900000|2025-09-25 11:15:00|3612|3601|3611.5|3601|3612.5|3601|3610.5|3601|0
1758799200000|2025-09-25 11:20:00|3610.5|3599|3607|3597|3611|3599|3605|3593|0
1758799500000|2025-09-25 11:25:00|3607.5|3598|3608|3597|3608|3598|3607.5|3597|0
1758799800000|2025-09-25 11:30:00|3606.5|3595|3604.5|3594|3606.5|3596|3603.5|3594|0
1758800100000|2025-09-25 11:35:00|3604|3592|3602.5|3592|3604|3592|3602.5|3592|0
1758800400000|2025-09-25 11:40:00|3602||3602||3602||3601.5||0
1758800700000|2025-09-25 11:45:00|3601.5|3593|3604.5|3594|3604.5|3594|3601.5|3593|0
1758801000000|2025-09-25 11:50:00|3605|3595|3606.5|3594|3606.5|3597|3604.5|3594|0
1758801300000|2025-09-25 11:55:00|3606|3594.5|3604.5|3593|3606.5|3595|3604.5|3593|0
1758801600000|2025-09-25 12:00:00|3605|3594|3606.5|3595|3606.5|3595|3605|3593|0
1758801900000|2025-09-25 12:05:00|3605|3596|3604|3593|3605|3596|3603.5|3593|0
1758802200000|2025-09-25 12:10:00|3604.5|3594|3603.5|3591|3605|3594|3603|3591|0
1758802500000|2025-09-25 12:15:00|3602.5|3592|3602.5|3592|3603.5|3592|3600.5|3591|0
1758802800000|2025-09-25 12:20:00|3602|3593|3603|3592|3603|3593|3601.5|3592|0
1758803100000|2025-09-25 12:25:00|3602.5|3593|3605|3592.5|3605|3593|3602|3592|0
1758803400000|2025-09-25 12:30:00|3606.5|3593|3599.5|3588|3606.5|3594|3599.5|3588|0
1758803700000|2025-09-25 12:35:00|3600|3589|3603.5|3593|3603.5|3593|3599.5|3588|0
1758804000000|2025-09-25 12:40:00|3604.5|3591|3604|3594|3605|3595|3603|3591|0
1758804300000|2025-09-25 12:45:00|3602.5|3592|3604|3593|3604|3593|3602|3592|0
1758804600000|2025-09-25 12:50:00|3603.5|3594|3600.5|3590|3604|3594|3600|3589|0
1758804900000|2025-09-25 12:55:00|3600|3590.5|3604|3593|3604|3594|3600|3590.5|0
1758805200000|2025-09-25 13:00:00|3605|3594|3606.5|3596|3606.5|3596|3604.5|3593|0
1758805500000|2025-09-25 13:05:00|3607.5|3597|3607|3597|3608|3598|3606.5|3597|0
1758805800000|2025-09-25 13:10:00|3608|3598|3607|3596|3608|3598|3606|3594|0
1758806100000|2025-09-25 13:15:00|3607.5|3597|3607|3597|3607.5|3597|3606.5|3597|0
1758806400000|2025-09-25 13:20:00|3606.5|3596|3606|3595|3607|3596|3605|3594|0
1758806700000|2025-09-25 13:25:00|3605|3594|3605.5|3594|3605.5|3595|3605|3593|0
1758807000000|2025-09-25 13:30:00|3605|3595|3610.5|3599|3611|3600|3603|3591|3
1758807300000|2025-09-25 13:35:00|3611|3600|3610|3601|3611.5|3601|3608|3599|0
1758807600000|2025-09-25 13:40:00|3609.5|3600|3606|3595|3609.5|3600|3604.5|3594|2
1758807900000|2025-09-25 13:45:00|3606.5|3594|3612|3601|3612.5|3601|3605.5|3594|0
1758808200000|2025-09-25 13:50:00|3612.5|3600|3610|3599|3614|3603|3609|3599|0
1758808500000|2025-09-25 13:55:00|3609.5|3600|3613.5|3601.5|3613.5|3602|3609.5|3600|0
1758808800000|2025-09-25 14:00:00|3614|3602|3615.5|3605|3615.5|3605|3612|3600|0
1758809100000|2025-09-25 14:05:00|3616|3606|3617|3606|3619.5|3608|3614.5|3603|0
1758809400000|2025-09-25 14:10:00|3616.5|3605|3616.5|3607|3618.5|3607|3614|3605|0
1758809700000|2025-09-25 14:15:00|3617.5|3608|3616|3604|3618.5|3608|3613.5|3601|0
1758810000000|2025-09-25 14:20:00|3614.5|3603|3618.5|3607|3618.5|3608|3614|3603|0
1758810300000|2025-09-25 14:25:00|3618|3608|3616.5|3606|3618.5|3608|3616.5|3606|0
1758810600000|2025-09-25 14:30:00|3617|3607|3617|3607|3617.5|3607|3616.5|3606|5
1758810900000|2025-09-25 14:35:00|3617.5|3606|3618|3608|3618.5|3608|3616|3606|0
1758811200000|2025-09-25 14:40:00|3618.5|3607|3615.5|3606|3618.5|3607|3615.5|3606|0
1758811500000|2025-09-25 14:45:00|3616.5|3607|3620|3610|3620|3610|3616.5|3606|0
1758811800000|2025-09-25 14:50:00|3619.5|3609|3622|3611|3623|3613|3619|3609|0
1758812100000|2025-09-25 14:55:00|3621.5|3612|3621.5|3612|3622|3612|3621|3612|0
1758812400000|2025-09-25 15:00:00|3621|3611|3617|3610|3621|3611|3617|3610|0
1758812700000|2025-09-25 15:05:00||3611||3609||3611||3608|0
1758813000000|2025-09-25 15:10:00|3622|3610|3625.5|3615|3625.5|3615|3622|3610|1
1758813300000|2025-09-25 15:15:00|3625|3614|3622.5|3613|3625.5|3614|3622|3613|0
1758813600000|2025-09-25 15:20:00|3622|3612|3620.5|3611|3622|3612|3620|3611|0
1758813900000|2025-09-25 15:25:00|3619.5|3610|3616.5|3607|3619.5|3610|3616.5|3606|0
1758814200000|2025-09-25 15:30:00|3618.5|3606|3626.5|3597|3634|3608|3618.5|3585|0
1758814500000|2025-09-25 15:35:00|3627.5|3563|3634.5|3602.5|3673|3602.5|3626.5|3563|0
1758814800000|2025-09-25 15:40:00|3633.5|3601.5|3638|3605.5|3639|3605.5|3629|3601.5|0
1758815100000|2025-09-25 15:45:00|3637|3605|3633.5|3605.5|3639|3606|3633|3601.5|0
1758815400000|2025-09-25 15:50:00|3638|3604.5|3636|3600|3638|3605.5|3631.5|3566|0
1758815700000|2025-09-25 15:55:00||3601||3599||3606||3598.5|0
1758816000000|2025-09-25 16:00:00||3599.5||3598.5||3605.5||3598.5|0
1758816300000|2025-09-25 16:05:00|3638|3599|3638|3566.5|3638|3604.5|3638|3566.5|0
1758823200000|2025-09-25 18:00:00|3664.5|3552.5|3662|3550.5|3664.5|3552.5|3662|3550.5|0
1758823500000|2025-09-25 18:05:00|3664.5|3552.5|3664.5|3552.5|3664.5|3552.5|3664.5|3552.5|0
1758823800000|2025-09-25 18:10:00|3666.5|3555|3668.5|3557.5|3668.5|3557.5|3666.5|3555|0
1758824100000|2025-09-25 18:15:00|3670.5|3559.5|3670.5|3559.5|3670.5|3559.5|3670.5|3559.5|0
1758824700000|2025-09-25 18:25:00|3673|3561.5|3673|3561.5|3673|3561.5|3673|3561.5|0
1758825600000|2025-09-25 18:40:00|3675|3563.5|3677|3566|3677|3566|3675|3563.5|0
1758825900000|2025-09-25 18:45:00|3675|3563.5|3675|3563.5|3675|3563.5|3675|3563.5|0
1758826800000|2025-09-25 19:00:00|3677|3566|3677|3566|3677|3566|3677|3566|0
1758827100000|2025-09-25 19:05:00|3675|3563.5|3675|3563.5|3675|3563.5|3675|3563.5|0
1758829200000|2025-09-25 19:40:00|3677|3566|3677|3566|3677|3566|3677|3566|0
1758829800000|2025-09-25 19:50:00|3679.5|3568|3679.5|3568|3679.5|3568|3679.5|3568|0
1758866400000|2025-09-26 06:00:00|3651|3593.5|3682|3570.5|3682|3597.5|3651|3570.5|0
1758868800000|2025-09-26 06:40:00|3660|3586|3660|3586|3660|3586|3660|3586|0
1758869400000|2025-09-26 06:50:00|3719|3580|3672.5|3571.5|3719|3580|3672.5|3560.5|0
1758869700000|2025-09-26 06:55:00|3667.5|3575|3633|3588|3667.5|3588|3633|3575|0
1758870000000|2025-09-26 07:00:00|3632|3587.5|3609|3596|3632|3598.5|3605.5|3587.5|0
1758870300000|2025-09-26 07:05:00|3608.5|3597|3609.5|3597|3613.5|3602|3607.5|3595|0
1758870600000|2025-09-26 07:10:00|3609|3596|3607|3596|3609|3597|3606|3594|0
1758870900000|2025-09-26 07:15:00|3606.5|3595|3600|3589|3607|3596|3599.5|3588|0
1758871200000|2025-09-26 07:20:00|3600.5|3588|3603.5|3592|3603.5|3592|3599.5|3588|0
1758871500000|2025-09-26 07:25:00|3604|3591|3606|3595|3607|3596|3604|3591|0
1758871800000|2025-09-26 07:30:00|3606.5|3596|3606|3594|3608.5|3598|3605.5|3594|0
1758872100000|2025-09-26 07:35:00|3605|3595|3605.5|3594|3606.5|3596|3603.5|3593|0
1758872400000|2025-09-26 07:40:00|3605|3593|3606.5|3596|3608|3597|3605|3593|0
1758872700000|2025-09-26 07:45:00|3606|3595|3609|3598|3609|3598|3605.5|3595|0
1758873000000|2025-09-26 07:50:00|3608|3597|3605|3593|3608|3598|3604.5|3593|0
1758873300000|2025-09-26 07:55:00|3603.5|3592|3601|3590|3603.5|3592|3600|3589|0
1758873600000|2025-09-26 08:00:00|3600.5|3589|3600.5|3589|3601|3590|3598|3587|0
1758873900000|2025-09-26 08:05:00|3601|3590|3605.5|3594|3605.5|3595|3601|3589|0
1758874200000|2025-09-26 08:10:00||3593.5||3596||3596||3593.5|0
1758874500000|2025-09-26 08:15:00|3605|3595|3604.5|3593|3605|3595|3604|3592|0
1758874800000|2025-09-26 08:20:00|3603|3592|3601|3590|3603|3593|3600|3590|0
1758875100000|2025-09-26 08:25:00|3601.5|3591|3600|3589|3601.5|3591|3599|3588|0
1758875400000|2025-09-26 08:30:00|3598.5|3588|3597|3588|3599|3589|3596.5|3587|0
1758875700000|2025-09-26 08:35:00|3598|3589|3599|3589|3599|3589|3598|3588|0
1758876000000|2025-09-26 08:40:00|3598.5|3588|3595.5|3584|3599|3588|3594.5|3584|0
1758876300000|2025-09-26 08:45:00|3595|3582|3590.5|3580|3595|3582|3590.5|3580|0
1758876600000|2025-09-26 08:50:00|3591|3581|3592|3582|3592|3582|3590|3581|0
1758876900000|2025-09-26 08:55:00|3591.5|3581|3588.5|3579|3591.5|3581|3588.5|3579|0
1758877200000|2025-09-26 09:00:00|3588|3578|3588|3577|3588.5|3578|3586|3576|0
1758877500000|2025-09-26 09:05:00|3588.5|3578|3591|3581|3591|3581|3588|3577|0
1758877800000|2025-09-26 09:10:00|3590|3580|3589|3579|3590|3580|3589|3579|0
1758878100000|2025-09-26 09:15:00|3590|3580|3588|3579|3590|3580|3588|3579|0
1758878400000|2025-09-26 09:20:00|3587.5|3577|3587|3577|3588|3577|3586.5|3576|0
1758878700000|2025-09-26 09:25:00|3586.5||3587||3587||3586||0
1758879000000|2025-09-26 09:30:00|3586.5|3577.5|3590|3579|3590|3580|3586.5|3577.5|0
1758879300000|2025-09-26 09:35:00|3589.5|3579.5|3590|3580|3590|3580|3589.5|3579|0
1758879600000|2025-09-26 09:40:00|3589.5|3579|3588|3578|3589.5|3579|3587.5|3578|0
1758879900000|2025-09-26 09:45:00|3589|3578.5|3588|3579|3589|3579|3588|3578.5|0
1758880200000|2025-09-26 09:50:00|3589||3589||3589||3588||0
1758880800000|2025-09-26 10:00:00|3590|3579.5|3593|3583|3594|3583|3589|3579.5|0
1758881100000|2025-09-26 10:05:00|3592.5|3582|3591.5|3580|3592.5|3582|3591|3580|0
1758881400000|2025-09-26 10:10:00|3591|3580.5|3593.5|3584|3593.5|3584|3591|3580.5|0
1758881700000|2025-09-26 10:15:00|3593|3583|3593.5|3583|3593.5|3583|3592.5|3583|0
1758882000000|2025-09-26 10:20:00|3592.5||3592.5||3592.5||3592||0
1758882300000|2025-09-26 10:25:00|3593.5||3593.5||3593.5||3593.5||0
1758882600000|2025-09-26 10:30:00|3593|3584|3592.5|3583|3593|3584|3592|3581|0
1758882900000|2025-09-26 10:35:00|3593.5|3584|3592.5|3582|3593.5|3584|3592|3582|0
1758883200000|2025-09-26 10:40:00|3592|3581|3589|3579|3592|3581|3589|3579|0
1758883500000|2025-09-26 10:45:00|3589.5|3580|3589|3579|3589.5|3580|3589|3579|0
1758883800000|2025-09-26 10:50:00|3589.5|3580|3591|3581|3591|3581|3589.5|3580|0
1758884100000|2025-09-26 10:55:00|3590.5|3582|3592|3582|3592.5|3582|3590.5|3581|0
1758884400000|2025-09-26 11:00:00|3593|3579|3592.5|3582|3594|3582|3591.5|3578|0
1758884700000|2025-09-26 11:05:00|3592|3581|3593|3582|3593|3582|3591.5|3581|0
1758885000000|2025-09-26 11:10:00|3592|3581|3592|3581|3592|3582|3591.5|3581|0
1758885300000|2025-09-26 11:15:00|3591.5|3582|3593|3584|3593|3584|3591.5|3581|0
1758885600000|2025-09-26 11:20:00|3594|3585|3594.5|3585|3595.5|3585|3594|3584|0
1758885900000|2025-09-26 11:25:00|3594|3586|3597|3587|3597|3587|3594|3586|0
1758886200000|2025-09-26 11:30:00|3598|3588|3598.5|3588|3598.5|3588|3597.5|3588|0
1758886500000|2025-09-26 11:35:00|3598|3589|3597.5|3588|3598.5|3589|3597.5|3588|0
1758886800000|2025-09-26 11:40:00|3597|3589|3598.5|3589|3598.5|3589|3597|3589|0
1758887100000|2025-09-26 11:45:00|3598|3590|3600|3590|3600|3590|3598|3590|0
1758887400000|2025-09-26 11:50:00|3600.5|3591|3601.5|3592|3603.5|3593|3600.5|3591|0
1758887700000|2025-09-26 11:55:00|3602|3593|3603|3593|3603.5|3593|3602|3593|0
1758888000000|2025-09-26 12:00:00|3602|3592|3598|3588|3602|3592|3597.5|3588|0
1758888300000|2025-09-26 12:05:00|3597|3587|3594|3585|3597|3587|3593.5|3584|0
1758888600000|2025-09-26 12:10:00|3594.5|3584|3593.5|3583|3595|3584|3593|3583|0
1758888900000|2025-09-26 12:15:00|3593|3584|3595|3584|3595|3584|3593|3583|0
1758889200000|2025-09-26 12:20:00|3594.5|3585|3596|3585|3596|3585|3594.5|3584|0
1758889500000|2025-09-26 12:25:00|3595.5|3585.5|3597|3585.5|3597|3586|3595.5|3585.5|0
1758889800000|2025-09-26 12:30:00|3596.5|3586|3599|3589|3600|3590|3596.5|3585|0
1758890100000|2025-09-26 12:35:00|3600|3590|3607.5|3596|3608|3596|3600|3589|0
1758890400000|2025-09-26 12:40:00|3606.5|3595|3604.5|3594|3606.5|3596|3604.5|3594|0
1758890700000|2025-09-26 12:45:00|3604|3593|3600|3589|3604|3593|3599.5|3589|0
1758891000000|2025-09-26 12:50:00|3599.5|3590|3599.5|3590|3600|3590|3599.5|3589|0
1758891300000|2025-09-26 12:55:00|3599|3589|3599|3590|3599|3590|3598|3589|0
1758891600000|2025-09-26 13:00:00|3598.5|3589|3599|3589|3599|3590|3598.5|3589|0
1758891900000|2025-09-26 13:05:00|3598.5|3588|3598|3589|3598.5|3589|3598|3588|0
1758892200000|2025-09-26 13:10:00|3597.5|3588|3594|3585|3598|3588|3594|3585|0
1758892500000|2025-09-26 13:15:00|3593.5|3584|3594|3585|3594|3585|3591.5|3582|0
1758892800000|2025-09-26 13:20:00|3593.5|3584|3596|3586|3596|3586|3593.5|3584|0
1758893100000|2025-09-26 13:25:00|3595.5|3587|3598|3589|3598|3589|3595.5|3586|0
1758893400000|2025-09-26 13:30:00|3599|3588|3602.5|3591|3604.5|3598|3599|3587|0
1758893700000|2025-09-26 13:35:00|3602|3592|3600|3590|3602|3592|3598.5|3588|0
1758894000000|2025-09-26 13:40:00|3599.5|3589|3601|3591|3601|3591|3599|3588|0
1758894300000|2025-09-26 13:45:00|3600.5|3590|3602.5|3592|3603|3593|3600|3589|0
1758894600000|2025-09-26 13:50:00|3603.5|3593|3602.5|3591|3603.5|3593|3601|3590|0
1758894900000|2025-09-26 13:55:00|3602|3592|3602.5|3590.5|3602.5|3592|3600.5|3590.5|0
1758895200000|2025-09-26 14:00:00|3603.5|3592|3597.5|3587|3605|3594|3597|3586|0
1758895500000|2025-09-26 14:05:00|3596.5|3586|3595.5|3585|3596.5|3586|3594|3584|0
1758895800000|2025-09-26 14:10:00|3595|3586|3593|3583|3595.5|3586|3592.5|3582|0
1758896100000|2025-09-26 14:15:00|3592.5|3582|3593|3582|3593|3583|3590.5|3580|0
1758896400000|2025-09-26 14:20:00|3592.5|3581|3590|3580|3593|3583|3590|3580|0
1758896700000|2025-09-26 14:25:00|3590.5|3579|3589.5|3579|3590.5|3579|3586.5|3576|0
1758897000000|2025-09-26 14:30:00|3589|3580|3589|3579|3591|3581|3589|3579|0
1758897300000|2025-09-26 14:35:00|3588.5|3578.5|3589|3580|3589|3580|3588|3578.5|0
1758897600000|2025-09-26 14:40:00|3590|3579|3590|3580|3590|3580|3589|3579|0
1758897900000|2025-09-26 14:45:00|3589.5|3579.5|3589.5|3579.5|3590|3580.5|3589.5|3577.5|0
1758898200000|2025-09-26 14:50:00|3589|3578.5|3590|3577.5|3590|3579|3588.5|3577.5|0
1758898500000|2025-09-26 14:55:00|3588|3578|3589|3580|3590|3580|3588|3578|0
1758898800000|2025-09-26 15:00:00|3590|3579|3591|3581|3591|3581|3589|3579|0
1758899100000|2025-09-26 15:05:00|3592|3582|3592|3584|3593|3584|3592|3581|0
1758899400000|2025-09-26 15:10:00|3593|3583|3593|3583|3593|3583|3592.5|3583|0
1758899700000|2025-09-26 15:15:00|3592|3582|3595.5|3586|3595.5|3586|3592|3582|0
1758900000000|2025-09-26 15:20:00|3595|3586.5|3595.5|3586|3595.5|3587|3594.5|3586|0
1758900300000|2025-09-26 15:25:00|3596.5|3586.5|3599|3589|3599|3589|3596.5|3586.5|0
1758900600000|2025-09-26 15:30:00|3600.5|3587|3604.5|3582|3617|3587|3600.5|3573|0
1758900900000|2025-09-26 15:35:00|3604|3576|3606|3581|3609|3583|3600|3565|0
1758901200000|2025-09-26 15:40:00|3605.5|3582|3607.5|3578|3646.5|3582|3600|3536|0
1758901500000|2025-09-26 15:45:00|3607|3572|3607.5|3578|3608|3578|3602|3571.5|0
1758901800000|2025-09-26 15:50:00|3646.5|3572.5|3606|3572.5|3646.5|3577|3600|3572.5|0
1758902100000|2025-09-26 15:55:00|3605|3573|3604|3572.5|3606|3576.5|3598|3572.5|0
1758902400000|2025-09-26 16:00:00|3603.5|3573|3603.5|3572.5|3604.5|3574.5|3598|3572.5|0
1758902700000|2025-09-26 16:05:00|3646|3573.5|3604|3574.5|3646|3574.5|3598|3572.5|0
1758903000000|2025-09-26 16:10:00|3603.5|3572.5|3602|3572.5|3604.5|3575.5|3598|3572.5|0
1758905100000|2025-09-26 16:45:00||3536||3536||3536||3536|0
1758905700000|2025-09-26 16:55:00|3602.5||3602.5||3602.5||3602.5||0
1758906000000|2025-09-26 17:00:00|3602||3602||3602||3602||0
1758909000000|2025-09-26 17:50:00||3534||3534||3534||3534|0
1758910500000|2025-09-26 18:15:00||3536||3536||3536||3536|0
1758912900000|2025-09-26 18:55:00|3602.5||3602.5||3602.5||3602.5||0
1758913500000|2025-09-26 19:05:00|3602||3602||3602||3602||0
1758915900000|2025-09-26 19:45:00|3602.5|3538.5|3602.5|3538.5|3602.5|3538.5|3602.5|3538.5|0
1759125600000|2025-09-29 06:00:00|3634|3577|3661.5|3551|3661.5|3577|3632|3549|0
1759128000000|2025-09-29 06:40:00|3647.5|3569.5|3647.5|3569.5|3647.5|3569.5|3647.5|3569.5|0
1759128600000|2025-09-29 06:50:00|3651.5|3563|3666.5|3563|3666.5|3563|3651.5|3563|0
1759128900000|2025-09-29 06:55:00|3657.5|3569|3625.5|3601|3657.5|3601|3625.5|3569|0
1759129200000|2025-09-29 07:00:00|3624.5|3600.5|3620|3604.5|3635.5|3610|3618.5|3595|0
1759129500000|2025-09-29 07:05:00|3618.5|3604|3612|3601|3618.5|3604|3611.5|3599|0
1759129800000|2025-09-29 07:10:00|3612.5|3600|3618.5|3607|3619|3608|3611|3599|0
1759130100000|2025-09-29 07:15:00|3618|3606|3619|3608|3619|3608|3615|3603|0
1759130400000|2025-09-29 07:20:00|3619.5|3607|3623|3612|3624.5|3614|3619.5|3607|0
1759130700000|2025-09-29 07:25:00|3623.5|3611|3624.5|3613|3625.5|3615|3621|3610|0
1759131000000|2025-09-29 07:30:00|3625|3612|3620|3609|3625.5|3614|3617|3605|0
1759131300000|2025-09-29 07:35:00|3619.5|3608|3620|3609|3621|3610|3618|3607|0
1759131600000|2025-09-29 07:40:00|3620.5|3609.5|3618.5|3607|3622.5|3611|3618|3607|0
1759131900000|2025-09-29 07:45:00|3618|3606|3618|3607|3618|3607|3615|3604|0
1759132200000|2025-09-29 07:50:00|3618.5|3608|3618.5|3608|3621.5|3610|3618.5|3607|0
1759132500000|2025-09-29 07:55:00|3618|3607|3614.5|3604|3618.5|3608|3613.5|3603|0
1759132800000|2025-09-29 08:00:00|3615.5|3605|3617.5|3606|3617.5|3607|3615|3603|0
1759133100000|2025-09-29 08:05:00|3618.5|3607|3621.5|3611|3622|3612|3618.5|3606|0
1759133400000|2025-09-29 08:10:00|3622|3610|3620.5|3609|3622|3611|3619.5|3608|0
1759133700000|2025-09-29 08:15:00|3619.5|3610|3619.5|3608|3620.5|3610|3618|3608|0
1759134000000|2025-09-29 08:20:00|3620|3609|3620.5|3610|3620.5|3610|3619.5|3608|0
1759134300000|2025-09-29 08:25:00|3620|3611|3622|3612|3622|3612|3620|3610|0
1759134600000|2025-09-29 08:30:00|3623.5|3611|3617.5|3606|3623.5|3613|3617|3606|0
1759134900000|2025-09-29 08:35:00|3617|3607|3623.5|3613|3623.5|3613|3617|3606|0
1759135200000|2025-09-29 08:40:00|3624.5|3614|3625|3615|3625|3616|3624.5|3613|0
1759135500000|2025-09-29 08:45:00|3626.5|3616|3626.5|3616|3628|3618|3626|3615|0
1759135800000|2025-09-29 08:50:00|3628|3617|3627|3616|3628|3617|3626.5|3615|0
1759136100000|2025-09-29 08:55:00|3626.5|3615|3625.5|3615|3627|3616|3625|3615|0
1759136400000|2025-09-29 09:00:00|3625|3616|3624.5|3614|3625.5|3616|3623.5|3613|0
1759136700000|2025-09-29 09:05:00|3624|3613|3622.5|3612|3624.5|3614|3622.5|3612|0
1759137000000|2025-09-29 09:10:00|3623.5|3613|3627|3617|3627|3617|3623.5|3612|0
1759137300000|2025-09-29 09:15:00|3628|3616|3631|3620|3631|3621|3628|3616|0
1759137600000|2025-09-29 09:20:00|3630.5|3621|3630|3620|3631|3621|3629|3618|0
1759137900000|2025-09-29 09:25:00|3631|3621|3631|3620|3631|3621|3630.5|3620|0
1759138200000|2025-09-29 09:30:00|3630.5|3621|3631|3621|3632|3621|3630.5|3620|0
1759138500000|2025-09-29 09:35:00|3630.5|3620|3629.5|3618|3631|3621|3629.5|3618|0
1759138800000|2025-09-29 09:40:00|3628.5|3617|3626.5|3616|3628.5|3618|3626|3616|0
1759139100000|2025-09-29 09:45:00|3627|3615|3625.5|3614|3627|3615|3625|3614|0
1759139400000|2025-09-29 09:50:00|3625|3613|3621.5|3610|3625|3613|3621|3610|0
1759139700000|2025-09-29 09:55:00|3621|3611|3621|3610|3621.5|3612|3621|3610|0
1759140000000|2025-09-29 10:00:00|3621.5|3611|3624|3613|3624|3614|3621|3610|0
1759140300000|2025-09-29 10:05:00|3625|3614|3625.5|3615|3625.5|3615|3624.5|3613|0
1759140600000|2025-09-29 10:10:00|3625|3614|3623.5|3614|3625.5|3614|3623.5|3614|0
1759140900000|2025-09-29 10:15:00|3624.5|3615|3625.5|3615|3625.5|3615|3624.5|3614|0
1759141200000|2025-09-29 10:20:00|3627|3616|3627|3617|3627|3617|3627|3615|0
1759141500000|2025-09-29 10:25:00|3626.5|3616|3627|3617|3627|3617|3626.5|3616|0
1759141800000|2025-09-29 10:30:00|3626.5|3616|3621|3610|3627|3616|3621|3610|0
1759142100000|2025-09-29 10:35:00|3620|3609|3619|3609|3620|3609|3619|3609|0
1759142400000|2025-09-29 10:40:00|3620|3610|3621|3612|3621|3612|3620|3610|0
1759142700000|2025-09-29 10:45:00|3622|3613|3623.5|3613|3623.5|3613|3622|3613|0
1759143000000|2025-09-29 10:50:00|3623||3622.5||3623||3622.5||0
1759143300000|2025-09-29 10:55:00|3623.5|3614|3623.5|3613|3623.5|3614|3623.5|3613|0
1759143600000|2025-09-29 11:00:00|3625|3611|3622.5|3612|3625|3612|3622.5|3608|0
1759143900000|2025-09-29 11:05:00|3622|3611|3620|3609|3622.5|3611|3620|3609|0
1759144200000|2025-09-29 11:10:00|3619|3608|3615.5|3606|3619|3608|3615.5|3606|0
1759144500000|2025-09-29 11:15:00|3616.5|3607|3617.5|3607|3617.5|3607|3616.5|3607|0
1759144800000|2025-09-29 11:20:00|3617|3608|3617.5|3608|3619|3608|3617|3607|0
1759145100000|2025-09-29 11:25:00|3617|3607|3617.5|3607|3617.5|3607|3617|3607|0
1759145400000|2025-09-29 11:30:00|3618.5|3608|3615.5|3606|3619|3609|3615|3606|0
1759145700000|2025-09-29 11:35:00|3615|3604|3615.5|3605|3615.5|3606|3615|3604|0
1759146000000|2025-09-29 11:40:00|3615|3604|3615.5|3605|3616.5|3606|3615|3604|0
1759146300000|2025-09-29 11:45:00|3616.5|3606|3618|3608|3618|3608|3616.5|3605|0
1759146600000|2025-09-29 11:50:00|3619|3609|3619|3608|3619|3609|3618.5|3607|0
1759146900000|2025-09-29 11:55:00|3618.5|3609|3618|3607|3619|3609|3618|3607|0
1759147200000|2025-09-29 12:00:00|3617.5|3608|3617|3607|3618|3608|3616.5|3606|0
1759147500000|2025-09-29 12:05:00||3608||3607||3608||3607|0
1759147800000|2025-09-29 12:10:00|3616.5|3606|3615|3604|3617|3607|3614.5|3604|0
1759148100000|2025-09-29 12:15:00|3614.5|3603|3614|3604|3615|3604|3613|3603|0
1759148400000|2025-09-29 12:20:00|3615|3605|3615|3605|3615|3606|3614.5|3604|0
1759148700000|2025-09-29 12:25:00|3616|3606|3616|3606|3616|3606|3616|3605|0
1759149000000|2025-09-29 12:30:00|3615.5|3605|3613.5|3604|3616|3606|3613.5|3603|0
1759149300000|2025-09-29 12:35:00|3614.5|3603|3614.5|3604|3614.5|3604|3614.5|3603|0
1759149600000|2025-09-29 12:40:00|3615|3605|3616|3605|3616|3606|3615|3605|0
1759149900000|2025-09-29 12:45:00|3615.5|3604|3613|3602|3615.5|3605|3613|3602|0
1759150200000|2025-09-29 12:50:00|3613.5|3603|3613.5|3603|3613.5|3603|3612.5|3602|0
1759150500000|2025-09-29 12:55:00|3613|3602|3609.5|3598|3613|3602|3609.5|3598|0
1759150800000|2025-09-29 13:00:00|3609|3599|3607.5|3598|3610|3600|3607|3597|0
1759151100000|2025-09-29 13:05:00|3607|3597|3607.5|3597|3607.5|3598|3607|3597|0
1759151400000|2025-09-29 13:10:00|3607||3606.5||3607.5||3606.5||0
1759151700000|2025-09-29 13:15:00|3607.5|3598|3608|3598|3610|3599|3607.5|3597|0
1759152000000|2025-09-29 13:20:00|3607.5|3597|3608.5|3599|3610|3600|3607.5|3597|0
1759152300000|2025-09-29 13:25:00|3609|3598|3609|3599|3609|3599|3607.5|3598|0
1759152600000|2025-09-29 13:30:00|3610|3600|3609|3598|3612.5|3602|3609|3598|0
1759152900000|2025-09-29 13:35:00|3609.5|3599|3608.5|3599|3609.5|3599|3608|3598|0
1759153200000|2025-09-29 13:40:00|3608|3598|3612.5|3602|3612.5|3602|3608|3598|0
1759153500000|2025-09-29 13:45:00|3612|3601|3612.5|3601|3612.5|3602|3610|3599|0
1759153800000|2025-09-29 13:50:00|3612|3600|3615|3604|3615|3605|3610|3600|0
1759154100000|2025-09-29 13:55:00|3614.5|3605|3613|3600|3615|3605|3611.5|3600|0
1759154400000|2025-09-29 14:00:00|3612.5|3600.5|3614|3603|3614|3604|3611.5|3600.5|0
1759154700000|2025-09-29 14:05:00|3615|3604|3617|3607|3617|3607|3615|3603|0
1759155000000|2025-09-29 14:10:00|3616.5|3606|3619|3609|3619|3609|3616.5|3606|0
1759155300000|2025-09-29 14:15:00|3620|3610|3619.5|3610|3620.5|3611|3619.5|3610|0
1759155600000|2025-09-29 14:20:00|3619|3609|3620.5|3611|3620.5|3611|3618.5|3608|0
1759155900000|2025-09-29 14:25:00|3622|3610|3621.5|3612|3622|3613|3621.5|3610|0
1759156200000|2025-09-29 14:30:00|3621|3611|3620.5|3611|3621.5|3613|3620.5|3610|0
1759156500000|2025-09-29 14:35:00|3620|3610|3621.5|3613|3621.5|3614|3620|3610|0
1759156800000|2025-09-29 14:40:00|3626.5|3614|3626.5|3616|3626.5|3616|3626.5|3613|0
1759157100000|2025-09-29 14:45:00|3626|3615|3625.5|3615|3626|3615|3625.5|3615|0
1759157400000|2025-09-29 14:50:00|3625|3615.5|3625.5|3616|3625.5|3616|3625|3615.5|0
1759157700000|2025-09-29 14:55:00||3616.5||3617||3617||3616.5|0
1759158000000|2025-09-29 15:00:00|3626.5|3616|3626.5|3619|3627.5|3619|3625.5|3616|0
1759158300000|2025-09-29 15:05:00|3627.5||3628.5||3628.5||3627.5||0
1759158600000|2025-09-29 15:10:00|3627.5||3627.5||3627.5||3627.5||1
1759158900000|2025-09-29 15:15:00|3628.5||3627.5||3628.5||3627.5||0
1759159200000|2025-09-29 15:20:00|3627||3627.5||3627.5||3626.5||0
1759159500000|2025-09-29 15:25:00|3627||3627.5||3627.5||3626.5||0
1759159800000|2025-09-29 15:30:00|3630|3618|3632.5|3610|3648.5|3623.5|3629|3596|2
1759160100000|2025-09-29 15:35:00|3633|3593.5|3631.5|3601|3633|3610|3627.5|3593.5|0
1759160400000|2025-09-29 15:40:00|3632|3601.5|3631.5|3601|3634.5|3606.5|3630.5|3600.5|0
1759160700000|2025-09-29 15:45:00|3634.5|3601.5|3630.5|3601|3634.5|3606.5|3630.5|3600.5|0
1759161000000|2025-09-29 15:50:00|3634.5|3562|3634.5|3599.5|3671.5|3606.5|3629.5|3562|0
1759161300000|2025-09-29 15:55:00|3634|3600|3629.5|3599.5|3634.5|3605|3628.5|3599|0
1759161600000|2025-09-29 16:00:00|3630|3600.5|3629.5|3604.5|3634.5|3607|3629.5|3598.5|0
1759161900000|2025-09-29 16:05:00|3671.5|3598.5|3630.5|3601.5|3671.5|3607|3629.5|3559.5|0
1759162200000|2025-09-29 16:10:00|3631|3602|3674|3561.5|3674|3607|3631|3561.5|0
1759165200000|2025-09-29 17:00:00|3671.5|3559.5|3671.5|3559.5|3671.5|3559.5|3671.5|3559.5|0
1759166700000|2025-09-29 17:25:00|3669.5||3669.5||3669.5||3669.5||0
1759167300000|2025-09-29 17:35:00|3670.5|3559|3670.5|3559|3670.5|3559|3670.5|3559|0
1759168200000|2025-09-29 17:50:00||3561||3561||3561||3561|0
1759168500000|2025-09-29 17:55:00|3672.5||3672.5||3672.5||3672.5||0
1759170000000|2025-09-29 18:20:00||3563||3563||3563||3563|0
1759170300000|2025-09-29 18:25:00|3674.5||3674.5||3674.5||3674.5||0
1759173300000|2025-09-29 19:15:00|3672.5|3561|3672.5|3561|3672.5|3561|3672.5|3561|0
1759174500000|2025-09-29 19:35:00|3674.5|3563|3674.5|3563|3674.5|3563|3674.5|3563|0
1759175700000|2025-09-29 19:55:00|3677|3565.5|3677|3565.5|3677|3565.5|3677|3565.5|0
1759212000000|2025-09-30 06:00:00|3649|3591.5|3674|3562.5|3674|3591.5|3647|3562.5|0
1759214100000|2025-09-30 06:35:00|3661|3583.5|3661|3583.5|3661|3583.5|3661|3583.5|0
1759214700000|2025-09-30 06:45:00|3656|3582|3656|3582|3656|3582|3656|3582|0
1759215000000|2025-09-30 06:50:00|3662|3576|3662|3571.5|3669.5|3576|3662|3565|0
1759215300000|2025-09-30 06:55:00|3658.5|3574.5|3622|3593.5|3658.5|3593.5|3622|3573.5|0
1759215600000|2025-09-30 07:00:00|3622.5|3594|3616.5|3605|3656|3606.5|3615|3594|0
1759215900000|2025-09-30 07:05:00|3616|3604|3617.5|3605|3617.5|3606|3613.5|3601|0
1759216200000|2025-09-30 07:10:00|3618|3606|3619|3607|3622|3611|3618|3605|0
1759216500000|2025-09-30 07:15:00|3617.5|3606|3619|3610|3620.5|3610|3617|3606|0
1759216800000|2025-09-30 07:20:00|3619.5|3611|3622.5|3610|3622.5|3611|3619.5|3610|0
1759217100000|2025-09-30 07:25:00|3622|3611|3622.5|3612|3624|3613|3621.5|3610|0
1759217400000|2025-09-30 07:30:00|3623|3611|3618|3610|3624.5|3614|3618|3610|0
1759217700000|2025-09-30 07:35:00|3616.5|3605|3615.5|3604|3618.5|3605|3615|3604|0
1759218000000|2025-09-30 07:40:00|3615|3603|3616.5|3605|3616.5|3605|3611.5|3601|0
1759218300000|2025-09-30 07:45:00|3616|3604|3614.5|3603|3616|3605|3613.5|3602|0
1759218600000|2025-09-30 07:50:00|3613.5|3602|3618.5|3606|3618.5|3608|3613.5|3602|0
1759218900000|2025-09-30 07:55:00|3618|3607|3618.5|3606.5|3619.5|3609|3618|3606|0
1759219200000|2025-09-30 08:00:00|3617|3605|3610|3598|3617|3606|3610|3597|0
1759219500000|2025-09-30 08:05:00|3608.5|3597|3610.5|3598|3610.5|3599|3606|3595|0
1759219800000|2025-09-30 08:10:00|3611|3599|3612.5|3601|3613|3602|3611|3599|0
1759220100000|2025-09-30 08:15:00|3613|3602|3614|3603|3616.5|3606|3613|3601|0
1759220400000|2025-09-30 08:20:00|3613.5|3602|3613.5|3602|3615|3604|3613.5|3602|0
1759220700000|2025-09-30 08:25:00|3614|3602.5|3617|3606|3617|3607|3614|3602.5|0
1759221000000|2025-09-30 08:30:00|3616.5|3605|3623|3612|3623|3612|3616.5|3605|0
1759221300000|2025-09-30 08:35:00|3622.5|3611|3621.5|3611|3622.5|3612|3621|3610|0
1759221600000|2025-09-30 08:40:00|3621|3610|3624.5|3613|3625.5|3614|3621|3610|0
1759221900000|2025-09-30 08:45:00|3625|3614|3626|3615|3626|3616|3625|3613|0
1759222200000|2025-09-30 08:50:00|3625.5|3616|3626|3614|3627.5|3617|3625|3614|0
1759222500000|2025-09-30 08:55:00|3625.5|3615|3627.5|3614|3627.5|3616|3625.5|3614|0
1759222800000|2025-09-30 09:00:00|3629|3615|3625.5|3615|3629|3617|3625|3614|0
1759223100000|2025-09-30 09:05:00|3626|3616|3627.5|3617|3627.5|3617|3626|3615|0
1759223400000|2025-09-30 09:10:00|3627|3618|3626.5|3619|3629|3619|3626.5|3618|0
1759223700000|2025-09-30 09:15:00||3620||3619||3621||3619|0
1759224000000|2025-09-30 09:20:00||3618||3619||3620||3618|0
1759224300000|2025-09-30 09:25:00||3620||3619||3620||3619|0
1759224600000|2025-09-30 09:30:00||3620||3619||3620||3619|0
1759224900000|2025-09-30 09:35:00||3618||3618||3618||3617|0
1759225200000|2025-09-30 09:40:00||3619||3618||3619||3618|0
1759225500000|2025-09-30 09:45:00||3617||3616||3617||3616|0
1759225800000|2025-09-30 09:50:00||3617||3616||3617||3616|0
1759226100000|2025-09-30 09:55:00|3626|3616.5|3626.5|3616|3626.5|3617|3626|3616|0
1759226400000|2025-09-30 10:00:00||3617||3619||3619||3617|0
1759226700000|2025-09-30 10:05:00||3620||3621||3621||3619|0
1759227000000|2025-09-30 10:10:00||3620||3619||3620||3619|0
1759227300000|2025-09-30 10:15:00||3618||3616||3618||3616|0
1759227600000|2025-09-30 10:20:00|3626|3617|3626.5|3617|3626.5|3617|3626|3616|0
1759227900000|2025-09-30 10:25:00||3618||3619||3619||3617|0
1759228200000|2025-09-30 10:30:00|3632|3620|3632|3622|3633|3622|3632|3620|1
1759228500000|2025-09-30 10:35:00|3631.5|3621|3631|3621|3631.5|3622|3631|3621|0
1759228800000|2025-09-30 10:40:00|3630.5||3631||3631||3630.5||0
1759229100000|2025-09-30 10:45:00|3630.5|3622|3632.5|3622|3633.5|3623|3630.5|3622|0
1759229400000|2025-09-30 10:50:00|3633.5|3623|3633.5|3623|3633.5|3623|3633.5|3622|0
1759229700000|2025-09-30 10:55:00|3633||3632.5||3633.5||3632.5||0
1759230000000|2025-09-30 11:00:00|3635|3620|3631.5|3621|3635|3622|3631|3618|0
1759230300000|2025-09-30 11:05:00|3631|3622|3632|3622|3633|3623|3631|3621|0
1759230600000|2025-09-30 11:10:00|3631.5||3632||3633||3631.5||0
1759230900000|2025-09-30 11:15:00|3631.5|3621|3632|3621|3632|3621|3631.5|3621|0
1759231200000|2025-09-30 11:20:00||3620||3620||3620||3620|0
1759231500000|2025-09-30 11:25:00|3630.5|3621|3629.5|3620|3630.5|3621|3629.5|3620|0
1759231800000|2025-09-30 11:30:00|3630.5||3630.5||3630.5||3630||0
1759232100000|2025-09-30 11:35:00|3631.5|3621|3632|3621|3632|3621|3631.5|3620|0
1759232400000|2025-09-30 11:40:00|3631|3620|3631|3621|3631|3621|3630.5|3620|0
1759232700000|2025-09-30 11:45:00|3630.5||3631||3631||3630.5||0
1759233000000|2025-09-30 11:50:00|3630.5|3620|3631|3621|3631|3621|3630.5|3620|0
1759233300000|2025-09-30 11:55:00|3630.5|3620|3631|3619|3631|3620|3630.5|3619|0
1759233600000|2025-09-30 12:00:00|3630.5|3620|3630.5|3620|3631|3620|3630.5|3620|0
1759233900000|2025-09-30 12:05:00|3631|3621|3633.5|3623|3634.5|3624|3631|3620|0
1759234200000|2025-09-30 12:10:00|3633||3633.5||3633.5||3633||0
1759234500000|2025-09-30 12:15:00|3633|3622|3633.5|3622|3633.5|3623|3633|3622|0
1759234800000|2025-09-30 12:20:00|3633|3623|3634.5|3624|3634.5|3624|3633|3623|0
1759235100000|2025-09-30 12:25:00|3634||3634.5||3634.5||3633.5||0
1759235400000|2025-09-30 12:30:00|3634|3625|3633.5|3623|3634|3625|3633|3623|0
1759235700000|2025-09-30 12:35:00|3634.5|3624|3637.5|3627|3637.5|3628|3634.5|3623|0
1759236000000|2025-09-30 12:40:00|3637|3628|3639|3628|3639|3628|3637|3627|0
1759236300000|2025-09-30 12:45:00|3640|3629|3640.5|3630|3640.5|3630|3639|3629|0
1759236600000|2025-09-30 12:50:00|3641.5|3631|3640|3630|3641.5|3631|3639.5|3630|0
1759236900000|2025-09-30 12:55:00|3639.5|3631|3641.5|3631|3641.5|3631|3639.5|3631|0
1759237200000|2025-09-30 13:00:00|3642.5|3630|3641.5|3630|3642.5|3630|3640|3630|0
1759237500000|2025-09-30 13:05:00|3642.5|3630.5|3643.5|3634|3643.5|3634|3642|3630.5|0
1759237800000|2025-09-30 13:10:00|3643|3633|3644.5|3634|3644.5|3634|3643|3633|0
1759238100000|2025-09-30 13:15:00|3646|3635|3643|3633|3646|3635|3642.5|3633|0
1759238400000|2025-09-30 13:20:00|3643.5|3634|3645|3635|3645|3636|3643|3633|0
1759238700000|2025-09-30 13:25:00|3646|3636|3645|3634|3646|3636|3644.5|3634|0
1759239000000|2025-09-30 13:30:00|3646|3635|3641.5|3631|3646|3636|3641|3630|0
1759239300000|2025-09-30 13:35:00|3642|3630|3640.5|3630|3642|3630|3639.5|3628|0
1759239600000|2025-09-30 13:40:00|3641.5|3629|3644|3632|3644|3633|3640.5|3628.5|0
1759239900000|2025-09-30 13:45:00|3644.5|3633|3643.5|3631|3644.5|3633|3642.5|3631|0
1759240200000|2025-09-30 13:50:00|3643|3632|3642|3631|3643|3632|3639.5|3629|0
1759240500000|2025-09-30 13:55:00|3640.5|3629|3642|3629.5|3642|3631|3639.5|3629|0
1759240800000|2025-09-30 14:00:00|3641.5|3628.5|3639.5|3628|3641.5|3630|3639|3627|0
1759241100000|2025-09-30 14:05:00|3639|3626.5|3637.5|3627|3639|3628|3637|3626|0
1759241400000|2025-09-30 14:10:00|3638|3628|3637.5|3627|3639|3628|3637|3626|0
1759241700000|2025-09-30 14:15:00|3638.5|3627.5|3636.5|3626|3640|3630|3636|3626|0
1759242000000|2025-09-30 14:20:00|3636|3625|3636.5|3626|3637.5|3627|3636|3625|0
1759242300000|2025-09-30 14:25:00|3636|3627|3637.5|3627|3637.5|3627|3635.5|3626|0
1759242600000|2025-09-30 14:30:00|3638.5|3628|3639|3629|3640.5|3630|3638.5|3627|0
1759242900000|2025-09-30 14:35:00|3639.5|3628|3639.5|3629|3639.5|3630|3639|3628|0
1759243200000|2025-09-30 14:40:00|3640.5|3630|3638.5|3629|3640.5|3631|3638.5|3629|0
1759243500000|2025-09-30 14:45:00|3639.5|3630|3640.5|3631|3640.5|3631|3639|3628|0
1759243800000|2025-09-30 14:50:00|3638.5|3630|3639|3631|3641|3631|3638.5|3630|0
1759244100000|2025-09-30 14:55:00|3643.5|3632|3645|3635|3646|3635|3643.5|3632|1
1759244400000|2025-09-30 15:00:00|3645.5|3636|3649.5|3640|3649.5|3640|3645.5|3635|0
1759244700000|2025-09-30 15:05:00|3650.5|3641|3653|3643|3654|3643|3650|3641|0
1759245000000|2025-09-30 15:10:00|3654|3644|3654.5|3645|3655.5|3645|3653.5|3644|1
1759245300000|2025-09-30 15:15:00|3654|3644|3651.5|3642|3654.5|3644|3651|3642|0
1759245600000|2025-09-30 15:20:00|3652.5|3642.5|3653.5|3644|3653.5|3644|3652|3642.5|0
1759245900000|2025-09-30 15:25:00|3653|3643|3652.5|3642.5|3653.5|3644|3651|3642|0
1759246200000|2025-09-30 15:30:00|3654|3641|3660|3638|3666|3641|3654|3619|0
1759246500000|2025-09-30 15:35:00|3659|3637|3659.5|3636|3674|3640|3657.5|3620|0
1759246800000|2025-09-30 15:40:00|3660|3630|3660|3636|3660|3636|3660|3629.5|0
1759247100000|2025-09-30 15:45:00|3660.5|3637.5|3677.5|3638|3677.5|3638|3660|3636|0
1759247400000|2025-09-30 15:50:00|3679.5|3639.5|3679.5|3638|3679.5|3640|3679.5|3638|0
1759298400000|2025-10-01 06:00:00|3679.5|3638|3679.5|3638|3679.5|3638|3679.5|3638|0
1759300500000|2025-10-01 06:35:00|3684|3604|3684|3604|3684|3604|3684|3604|0
1759301100000|2025-10-01 06:45:00|3678|3598|3678|3597.5|3678|3598|3678|3597.5|0
1759301400000|2025-10-01 06:50:00|3679|3580.5|3727|3587|3775|3594|3679|3580.5|0
1759301700000|2025-10-01 06:55:00|3720.5|3604|3658|3628|3720.5|3628.5|3658|3604|0
1759302000000|2025-10-01 07:00:00|3657.5|3626.5|3653.5|3640|3657.5|3640|3642|3605|0
1759302300000|2025-10-01 07:05:00|3654|3641|3647|3635|3655|3642|3647|3634|0
1759302600000|2025-10-01 07:10:00|3646.5|3634|3653.5|3639|3653.5|3640|3644.5|3632|0
1759302900000|2025-10-01 07:15:00|3654|3640|3660.5|3637.5|3660.5|3644|3653.5|3637.5|0
1759303200000|2025-10-01 07:20:00|3658|3638|3651.5|3639|3658|3645|3649|3637|0
1759303500000|2025-10-01 07:25:00|3652|3640|3654|3643|3655.5|3643|3650.5|3639|0
1759303800000|2025-10-01 07:30:00|3654.5|3644|3654.5|3643|3659|3648|3654|3642|0
1759304100000|2025-10-01 07:35:00|3654|3642|3653.5|3642|3655|3644|3653|3642|0
1759304400000|2025-10-01 07:40:00|3652.5|3641|3651|3635|3653|3641|3649|3635|0
1759304700000|2025-10-01 07:45:00|3649.5|3635.5|3657|3643|3657|3646|3648|3635.5|0
1759305000000|2025-10-01 07:50:00|3656.5|3643.5|3658|3644|3658|3647|3656|3643.5|0
1759305300000|2025-10-01 07:55:00|3657.5|3644.5|3656|3641|3657.5|3646|3654|3641|0
1759305600000|2025-10-01 08:00:00|3655.5|3641.5|3653.5|3643|3655.5|3644|3652|3641|0
1759305900000|2025-10-01 08:05:00|3652.5|3642|3646.5|3635|3652.5|3643|3646|3634|0
1759306200000|2025-10-01 08:10:00|3647|3636|3649|3637|3649|3637|3646|3634|0
1759306500000|2025-10-01 08:15:00|3649.5|3637.5|3650|3639|3651|3639|3648.5|3637|0
1759306800000|2025-10-01 08:20:00|3649.5|3637|3648.5|3637|3651.5|3641|3648|3637|0
1759307100000|2025-10-01 08:25:00|3649|3638|3649|3637|3649|3638|3645.5|3634|0
1759307400000|2025-10-01 08:30:00|3648.5|3636|3652.5|3641|3653.5|3642|3647.5|3636|0
1759307700000|2025-10-01 08:35:00|3652|3642|3651|3641|3652.5|3642|3650.5|3639|0
1759308000000|2025-10-01 08:40:00|3652|3642|3655.5|3645|3656|3646|3651.5|3641|0
1759308300000|2025-10-01 08:45:00|3655|3644|3653|3643|3655|3644|3652|3642|0
1759308600000|2025-10-01 08:50:00|3652.5||3653.5||3653.5||3652.5||0
1759308900000|2025-10-01 08:55:00|3652.5|3642|3652.5|3640|3652.5|3642|3652|3640|0
1759309200000|2025-10-01 09:00:00|3652|3640.5|3652.5|3640|3652.5|3642|3650|3639|0
1759309500000|2025-10-01 09:05:00|3653.5|3641|3658.5|3648|3658.5|3648|3653.5|3641|0
1759309800000|2025-10-01 09:10:00|3659.5|3649|3663|3652|3663|3652|3659.5|3648|0
1759310100000|2025-10-01 09:15:00|3662.5|3651|3663|3653|3663|3653|3662.5|3651|0
1759310400000|2025-10-01 09:20:00|3662.5|3654|3666.5|3656|3667|3656|3662.5|3654|0
1759310700000|2025-10-01 09:25:00|3667.5|3655|3668|3658|3669|3658|3667|3655|0
1759311000000|2025-10-01 09:30:00|3668.5|3657|3669.5|3659|3669.5|3659|3666.5|3655|0
1759311300000|2025-10-01 09:35:00|3670|3658|3671.5|3661|3671.5|3661|3670|3658|0
1759311600000|2025-10-01 09:40:00|3671|3660|3671.5|3660|3671.5|3661|3669|3659|0
1759311900000|2025-10-01 09:45:00|3670|3659|3669|3659|3670|3660|3668|3656|0
1759312200000|2025-10-01 09:50:00|3669.5|3658|3668.5|3658|3669.5|3659|3668.5|3658|0
1759312500000|2025-10-01 09:55:00|3669|3659|3668.5|3658|3669|3659|3666.5|3656|0
1759312800000|2025-10-01 10:00:00|3669|3659|3670.5|3660|3670.5|3660|3669|3658|0
1759313100000|2025-10-01 10:05:00|3671.5|3661|3670.5|3660|3671.5|3661|3670|3660|0
1759313400000|2025-10-01 10:10:00|3669.5|3659|3671|3660|3671|3661|3669|3659|0
1759313700000|2025-10-01 10:15:00|3671.5|3661|3670.5|3660|3671.5|3661|3670.5|3660|0
1759314000000|2025-10-01 10:20:00|3671|3661|3673.5|3662|3675|3664|3670.5|3660|0
1759314300000|2025-10-01 10:25:00|3673|3661|3672|3661|3673|3662|3671.5|3660|0
1759314600000|2025-10-01 10:30:00|3671.5|3660|3672|3661|3672|3661|3671.5|3660|0
1759314900000|2025-10-01 10:35:00|3671.5|3662|3672|3660|3672|3662|3671|3660|0
1759315200000|2025-10-01 10:40:00|3671.5|3659|3670|3659|3671.5|3659|3669.5|3659|0
1759315500000|2025-10-01 10:45:00|3669.5|3660|3670|3660|3670|3660|3668.5|3659|0
1759315800000|2025-10-01 10:50:00|3669.5|3661|3671|3661|3671|3661|3669.5|3660|0
1759316100000|2025-10-01 10:55:00|3670.5|3660|3670|3659|3671|3660|3668.5|3659|0
1759316400000|2025-10-01 11:00:00|3673|3658|3670.5|3659|3675|3660|3670|3657|0
1759316700000|2025-10-01 11:05:00|3670|3660|3670.5|3658|3670.5|3660|3670|3658|0
1759317000000|2025-10-01 11:10:00|3669|3657|3670.5|3660|3670.5|3661|3667|3656|0
1759317300000|2025-10-01 11:15:00|3670||3670||3670.5||3670||0
1759317600000|2025-10-01 11:20:00|3669.5|3659|3668|3657|3670.5|3659|3667|3656|0
1759317900000|2025-10-01 11:25:00|3669|3658|3669.5|3660|3669.5|3660|3669|3657|0
1759318200000|2025-10-01 11:30:00|3670.5|3661|3672|3661|3672|3662|3670|3660|0
1759318500000|2025-10-01 11:35:00|3671.5|3662|3668.5|3658|3672|3662|3668|3658|0
1759318800000|2025-10-01 11:40:00|3669.5|3659|3669.5|3658|3669.5|3660|3669|3658|0
1759319100000|2025-10-01 11:45:00||3659||3657||3659||3657|0
1759319400000|2025-10-01 11:50:00|3668|3658|3666.5|3657|3668|3658|3666.5|3656|0
1759319700000|2025-10-01 11:55:00|3666|3658|3670.5|3661|3670.5|3661|3666|3657|0
1759320000000|2025-10-01 12:00:00|3672|3660|3668.5|3658|3672|3660|3668.5|3658|0
1759320300000|2025-10-01 12:05:00|3668|3657|3664.5|3655|3668.5|3657|3664|3653|0
1759320600000|2025-10-01 12:10:00|3665.5|3654|3664|3651.5|3665.5|3655|3662.5|3651.5|0
1759320900000|2025-10-01 12:15:00|3662.5|3651|3658.5|3649|3662.5|3651|3657.5|3647|0
1759321200000|2025-10-01 12:20:00|3659.5|3648|3661|3651|3661|3651|3659|3648|0
1759321500000|2025-10-01 12:25:00|3660.5|3650|3661|3651|3661|3651|3660.5|3650|0
1759321800000|2025-10-01 12:30:00|3662|3652|3660.5|3650|3663|3653|3660|3649|0
1759322100000|2025-10-01 12:35:00|3660|3649|3663|3653|3663|3653|3660|3649|0
1759322400000|2025-10-01 12:40:00|3663.5|3652|3664|3653|3664|3654|3663.5|3652|0
1759322700000|2025-10-01 12:45:00|3663.5|3652|3664|3653|3664|3654|3662|3652|0
1759323000000|2025-10-01 12:50:00|3663.5|3654|3664.5|3654|3665|3655|3663.5|3654|0
1759323300000|2025-10-01 12:55:00|3664|3655|3664.5|3655|3664.5|3655|3664|3654|0
1759323600000|2025-10-01 13:00:00|3664|3654|3664.5|3654|3664.5|3654|3664|3654|0
1759323900000|2025-10-01 13:05:00|3665.5|3655|3664|3654|3665.5|3655|3664|3654|0
1759324200000|2025-10-01 13:10:00|3663|3653|3664|3654|3664|3655|3662.5|3653|0
1759324500000|2025-10-01 13:15:00|3663|3655|3664|3655|3664|3655|3663|3655|0
1759324800000|2025-10-01 13:20:00|3665.5|3654|3666.5|3656|3666.5|3656|3665|3654|0
1759325100000|2025-10-01 13:25:00|3667.5|3657|3668.5|3658|3668.5|3658|3667|3657|0
1759325400000|2025-10-01 13:30:00|3668|3659|3671|3661|3672.5|3663|3667.5|3659|0
1759325700000|2025-10-01 13:35:00|3670.5|3662|3675.5|3665|3675.5|3665|3670.5|3661|0
1759326000000|2025-10-01 13:40:00|3676.5|3666|3675|3663|3676.5|3667|3673.5|3663|0
1759326300000|2025-10-01 13:45:00|3674.5|3661.5|3675|3665|3676.5|3666|3672|3661.5|0
1759326600000|2025-10-01 13:50:00|3674.5|3664|3678|3667|3678|3667|3674|3662|0
1759326900000|2025-10-01 13:55:00|3679|3668|3679.5|3666|3681|3671|3678.5|3666|0
1759327200000|2025-10-01 14:00:00|3681|3666.5|3680.5|3669|3681|3670|3676.5|3666|0
1759327500000|2025-10-01 14:05:00|3681|3670|3681.5|3671|3682.5|3672|3679|3669|0
1759327800000|2025-10-01 14:10:00|3682.5|3672|3682.5|3673|3685.5|3674|3682|3672|0
1759328100000|2025-10-01 14:15:00|3682|3672|3682.5|3673|3682.5|3674|3681|3671|1
1759328400000|2025-10-01 14:20:00|3683.5|3674|3685.5|3675|3685.5|3676|3683|3673|0
1759328700000|2025-10-01 14:25:00|3685|3676|3682.5|3671|3685.5|3677|3682.5|3671|0
1759329000000|2025-10-01 14:30:00|3682|3670|3680|3670|3682.5|3671|3679.5|3669|0
1759329300000|2025-10-01 14:35:00|3681|3671|3679.5|3670|3682.5|3672|3679.5|3670|0
1759329600000|2025-10-01 14:40:00|3679|3669|3674|3664|3679|3669.5|3673.5|3664|4
1759329900000|2025-10-01 14:45:00|3673.5|3667.5|3669|3659|3674|3667.5|3668|3658|6
1759330200000|2025-10-01 14:50:00|3670|3658|3670|3660|3670|3660|3668.5|3658|0
1759330500000|2025-10-01 14:55:00|3669|3659|3669|3659|3670|3660|3668.5|3658|0
1759330800000|2025-10-01 15:00:00|3670|3660|3671|3662|3673|3663|3670|3660|0
1759331100000|2025-10-01 15:05:00|3672|3661|3671|3662|3672|3662|3670|3660|0
1759331400000|2025-10-01 15:10:00|3670.5|3661|3673|3664|3673|3664|3670.5|3661|0
1759331700000|2025-10-01 15:15:00|3674|3665|3675|3666|3675|3666|3673|3665|0
1759332000000|2025-10-01 15:20:00|3676|3666.5|3680.5|3671|3680.5|3671|3676|3666.5|0
1759332300000|2025-10-01 15:25:00|3681.5|3671.5|3681.5|3672|3682.5|3673|3680.5|3671.5|0
1759332600000|2025-10-01 15:30:00|3682|3669|3683.5|3655.5|3703.5|3669|3682|3648.5|0
1759332900000|2025-10-01 15:35:00|3684|3656|3694.5|3656.5|3726.5|3662|3684|3614|0
1759333200000|2025-10-01 15:40:00|3694|3657.5|3696|3662|3696|3662|3688.5|3656|0
1759333500000|2025-10-01 15:45:00|3695.5|3616|3708.5|3649.5|3729.5|3655.5|3690|3616|0
1759333800000|2025-10-01 15:50:00|3708|3616.5|3708.5|3649.5|3729|3656|3702.5|3616.5|0
1759334100000|2025-10-01 15:55:00|3708|3650|3708|3649|3709|3655.5|3702|3649|0
1759334400000|2025-10-01 16:00:00|3707.5|3649.5|3729|3616.5|3729|3655|3701.5|3616.5|0
1759338900000|2025-10-01 17:15:00||3625||3625||3625||3616.5|0
1759339500000|2025-10-01 17:25:00||3627||3627||3627||3627|0
1759341300000|2025-10-01 17:55:00|3744|3629.5|3744|3629.5|3744|3629.5|3744|3629.5|0
1759341600000|2025-10-01 18:00:00|3742||3742||3742||3742||0
1759342500000|2025-10-01 18:15:00|3744||3744||3744||3744||0
1759342800000|2025-10-01 18:20:00||3631.5||3631.5||3631.5||3631.5|0
1759343400000|2025-10-01 18:30:00|3746||3746||3746||3746||0
1759343700000|2025-10-01 18:35:00||3633.5||3633.5||3633.5||3633.5|0
1759347000000|2025-10-01 19:30:00|3748.5||3748.5||3748.5||3748.5||0
1759347300000|2025-10-01 19:35:00||3635.5||3638||3638||3635.5|0
1759347600000|2025-10-01 19:40:00|3747|3634|3747|3634|3747|3634|3747|3634|30
1759347900000|2025-10-01 19:45:00|3745||3745||3745||3745||0
1759348200000|2025-10-01 19:50:00||3631.5||3634||3634||3631.5|0
1759348500000|2025-10-01 19:55:00|3744|3630.5|3743.5|3630.5|3744|3633|3743.5|3630.5|3
1759384800000|2025-10-02 06:00:00|3725.5|3674.5|3751.5|3636|3751.5|3676.5|3725.5|3632|0
1759385100000|2025-10-02 06:05:00||3634||3634||3634||3634|0
1759385400000|2025-10-02 06:10:00||3631.5||3634||3634||3631.5|0
1759386300000|2025-10-02 06:25:00||3636||3636||3636||3636|0
1759386600000|2025-10-02 06:30:00||3638||3638||3638||3638|0
1759386900000|2025-10-02 06:35:00||3640||3640||3640||3640|0
1759387200000|2025-10-02 06:40:00||3642.5||3642.5||3642.5||3640|0
1759387500000|2025-10-02 06:45:00|3747.5|3640|3747.5|3674|3747.5|3676|3747.5|3640|0
1759387800000|2025-10-02 06:50:00|3747|3670|3756.5|3660|3757|3670|3747|3630|0
1759388100000|2025-10-02 06:55:00|3750|3656|3710|3692|3750|3693.5|3710|3635.5|0
1759388400000|2025-10-02 07:00:00|3709.5|3688|3718.5|3710.5|3721|3713.5|3706|3676|0
1759388700000|2025-10-02 07:05:00|3718|3711|3714.5|3705.5|3719.5|3711.5|3714.5|3703.5|0
1759389000000|2025-10-02 07:10:00|3715|3704.5|3721|3711|3722|3714.5|3715|3704.5|4
1759389300000|2025-10-02 07:15:00|3720.5|3710|3721.5|3710|3723|3713|3719|3709|0
1759389600000|2025-10-02 07:20:00|3722|3711|3724|3713|3724|3714|3720|3710|0
1759389900000|2025-10-02 07:25:00|3723.5|3712|3717|3707|3723.5|3713|3715|3705|0
1759390200000|2025-10-02 07:30:00|3717.5|3708|3711.5|3700|3722|3712|3711.5|3700|0
1759390500000|2025-10-02 07:35:00|3712|3701|3713.5|3702|3715|3705|3712|3700|0
1759390800000|2025-10-02 07:40:00|3712.5|3703|3717.5|3708|3717.5|3708|3712.5|3701|0
1759391100000|2025-10-02 07:45:00|3718|3707|3716|3706|3720.5|3710|3715.5|3705|0
1759391400000|2025-10-02 07:50:00|3716.5|3707|3713|3703|3716.5|3707|3713|3702|0
1759391700000|2025-10-02 07:55:00|3712.5|3702|3716|3706|3716|3706|3712|3702|0
1759392000000|2025-10-02 08:00:00|3716.5|3707|3724.5|3713|3725|3715|3716.5|3706|0
1759392300000|2025-10-02 08:05:00|3724|3714|3721|3711|3724|3714|3719.5|3709|0
1759392600000|2025-10-02 08:10:00|3720.5|3710|3722|3711|3722|3712|3720.5|3709|0
1759392900000|2025-10-02 08:15:00|3722.5|3712|3722.5|3712|3723.5|3713|3722.5|3711|0
1759393200000|2025-10-02 08:20:00|3723|3713|3728|3717|3728|3718|3722.5|3713|0
1759393500000|2025-10-02 08:25:00|3726.5|3716|3729|3719|3730|3720|3721|3714|2
1759393800000|2025-10-02 08:30:00|3728.5|3718|3727|3715|3730|3720|3726|3715|0
1759394100000|2025-10-02 08:35:00|3726.5|3714|3727|3717|3727|3717|3724.5|3713|0
1759394400000|2025-10-02 08:40:00|3727.5|3718|3731.5|3721|3733.5|3723|3727|3717|0
1759394700000|2025-10-02 08:45:00|3731|3720|3731|3720|3731.5|3721|3729.5|3717|0
1759395000000|2025-10-02 08:50:00|3730.5|3721|3729.5|3719|3731|3721|3729|3718|0
1759395300000|2025-10-02 08:55:00|3730|3718|3728.5|3717|3730|3720|3728|3717|0
1759395600000|2025-10-02 09:00:00|3728|3716|3722|3712|3728.5|3716|3721|3710|3
1759395900000|2025-10-02 09:05:00|3722.5|3711|3721.5|3712|3722.5|3714|3720.5|3711|0
1759396200000|2025-10-02 09:10:00|3722|3713|3726.5|3717|3726.5|3717|3722|3712|0
1759396500000|2025-10-02 09:15:00|3726|3716|3730|3720|3730|3720|3726|3716|0
1759396800000|2025-10-02 09:20:00|3731|3720.5|3727.5|3717|3731.5|3721|3727|3716|0
1759397100000|2025-10-02 09:25:00|3728|3716|3727|3716|3729|3717|3726.5|3715|0
1759397400000|2025-10-02 09:30:00|3727.5|3717|3725.5|3715|3728|3717|3725|3713|0
1759397700000|2025-10-02 09:35:00|3725|3714|3724.5|3714|3725|3715|3723.5|3712|0
1759398000000|2025-10-02 09:40:00|3725|3715|3727|3716|3727|3716|3725|3714|0
1759398300000|2025-10-02 09:45:00|3726.5|3717|3726.5|3715|3728.5|3719|3726.5|3715|0
1759398600000|2025-10-02 09:50:00|3726|3716|3724|3714|3726|3716|3724|3714|0
1759398900000|2025-10-02 09:55:00|3724.5|3715|3724.5|3715|3727|3717|3724|3714|0
1759399200000|2025-10-02 10:00:00|3724|3714|3728.5|3718|3730|3720|3724|3714|0
1759399500000|2025-10-02 10:05:00|3728|3717|3727|3717|3728|3718|3725.5|3715|0
1759399800000|2025-10-02 10:10:00|3726.5|3716|3728|3717|3728|3718|3726.5|3716|0
1759400100000|2025-10-02 10:15:00|3726.5|3716|3727|3717|3728|3718|3725.5|3715|0
1759400400000|2025-10-02 10:20:00|3727.5|3718|3729|3719|3729|3719|3727.5|3717|0
1759400700000|2025-10-02 10:25:00|3728.5|3718|3728.5|3718|3729|3719|3728|3718|0
1759401000000|2025-10-02 10:30:00|3729|3719|3730.5|3720|3730.5|3721|3729|3718|0
1759401300000|2025-10-02 10:35:00|3730|3721|3731.5|3722|3731.5|3722|3728|3718|0
1759401600000|2025-10-02 10:40:00|3731|3721|3731.5|3721|3732.5|3722|3731|3721|0
1759401900000|2025-10-02 10:45:00||3719||3721||3721||3719|0
1759402200000|2025-10-02 10:50:00|3733|3720|3733|3724|3733|3724|3732.5|3720|0
1759402500000|2025-10-02 10:55:00|3732.5|3723|3734|3724|3734|3724|3732.5|3723|0
1759402800000|2025-10-02 11:00:00|3734.5|3722|3734|3724|3737|3725|3733|3720|0
1759403100000|2025-10-02 11:05:00|3734.5|3723|3735.5|3725|3735.5|3725|3734|3723|0
1759403400000|2025-10-02 11:10:00|3736|3724|3737.5|3728|3738|3728|3735.5|3724|0
1759403700000|2025-10-02 11:15:00||3727||3726||3728||3726|0
1759404000000|2025-10-02 11:20:00|3738|3727|3738|3728|3738|3728|3737|3726|0
1759404300000|2025-10-02 11:25:00|3738.5|3729|3740|3727.5|3740|3730|3738.5|3727.5|0
1759404600000|2025-10-02 11:30:00|3739.5|3728|3738.5|3728|3739.5|3729|3738|3728|0
1759404900000|2025-10-02 11:35:00|3739|3729|3739.5|3730|3739.5|3730|3738.5|3728|0
1759405200000|2025-10-02 11:40:00|3739|3729|3738|3727|3740.5|3731|3738|3727|0
1759405500000|2025-10-02 11:45:00|3737|3728|3737.5|3726|3740|3729|3736|3725|0
1759405800000|2025-10-02 11:50:00|3736.5|3725|3737|3727|3737|3728|3736.5|3724|0
1759406100000|2025-10-02 11:55:00|3737.5|3726|3737.5|3728|3737.5|3728|3736.5|3726|0
1759406400000|2025-10-02 12:00:00|3738|3729|3738.5|3726|3738.5|3729|3737.5|3726|0
1759406700000|2025-10-02 12:05:00|3737.5|3727|3739.5|3729|3739.5|3730|3737|3726|0
1759407000000|2025-10-02 12:10:00|3739|3730|3742.5|3732|3742.5|3732|3738.5|3729|0
1759407300000|2025-10-02 12:15:00|3741.5|3731|3741.5|3730|3741.5|3732|3740.5|3730|0
1759407600000|2025-10-02 12:20:00|3741|3731|3744.5|3735|3744.5|3735|3741|3730|0
1759407900000|2025-10-02 12:25:00|3745.5|3736|3746|3733|3746|3736|3744|3733|0
1759408200000|2025-10-02 12:30:00|3745.5|3731.5|3747|3736|3747.5|3738|3744|3731.5|0
1759408500000|2025-10-02 12:35:00|3745.5|3735|3746|3735|3746|3736|3745.5|3734|0
1759408800000|2025-10-02 12:40:00|3745.5|3736|3742.5|3732|3745.5|3736|3742.5|3731|0
1759409100000|2025-10-02 12:45:00|3741.5|3731|3741.5|3731|3741.5|3732|3739.5|3729|0
1759409400000|2025-10-02 12:50:00|3743|3730|3741.5|3731|3743|3733|3740.5|3730|0
1759409700000|2025-10-02 12:55:00|3742|3732|3742.5|3733|3742.5|3733|3741.5|3731|0
1759410000000|2025-10-02 13:00:00|3743|3734|3748|3737|3748.5|3739|3743|3733|0
1759410300000|2025-10-02 13:05:00|3749|3738|3749.5|3740|3750|3740|3749|3738|0
1759410600000|2025-10-02 13:10:00|3750|3739|3754|3743|3755|3745|3750|3739|0
1759410900000|2025-10-02 13:15:00|3752.5|3742|3754|3743|3754|3744|3751.5|3742|0
1759411200000|2025-10-02 13:20:00|3753|3744|3753|3743|3753|3744|3752.5|3742|0
1759411500000|2025-10-02 13:25:00|3752.5|3742|3748.5|3738|3752.5|3742|3748|3738|0
1759411800000|2025-10-02 13:30:00|3748|3737|3751|3741|3751.5|3741|3747.5|3735|0
1759412100000|2025-10-02 13:35:00|3749.5|3740|3749.5|3738|3751.5|3741|3747.5|3737|0
1759412400000|2025-10-02 13:40:00|3749|3737|3746.5|3734|3749|3739|3746|3734|0
1759412700000|2025-10-02 13:45:00|3744.5|3735|3745.5|3735|3745.5|3735|3743.5|3732|0
1759413000000|2025-10-02 13:50:00|3745|3734|3743.5|3733|3747|3737|3743|3732|0
1759413300000|2025-10-02 13:55:00|3743|3732|3739|3728|3743|3733|3739|3727|0
1759413600000|2025-10-02 14:00:00|3738.5|3729|3734.5|3723|3739|3729|3734.5|3723|0
1759413900000|2025-10-02 14:05:00|3735|3724|3733|3722|3735|3725|3732.5|3721|0
1759414200000|2025-10-02 14:10:00|3732.5|3723|3733|3723|3735|3725|3732.5|3722|0
1759414500000|2025-10-02 14:15:00|3733.5|3722|3734.5|3725|3736|3726|3733.5|3722|0
1759414800000|2025-10-02 14:20:00|3735|3726|3733.5|3720|3735|3726|3729.5|3718|0
1759415100000|2025-10-02 14:25:00|3733|3721|3733.5|3724|3735|3725|3732|3721|0
1759415400000|2025-10-02 14:30:00|3733|3721|3732|3721|3733.5|3723|3731.5|3720|5
1759415700000|2025-10-02 14:35:00||3722||3722||3722||3720|0
1759416000000|2025-10-02 14:40:00|3731.5|3720|3727.5|3718|3731.5|3721|3726.5|3717|0
1759416300000|2025-10-02 14:45:00|3728|3719|3730|3719|3730|3720|3728|3717|0
1759416600000|2025-10-02 14:50:00|3729.5|3718|3728|3717|3729.5|3719|3727.5|3717|0
1759416900000|2025-10-02 14:55:00|3729|3718|3728|3718|3730.5|3721|3727.5|3717|0
1759417200000|2025-10-02 15:00:00|3728.5|3719|3729.5|3718|3730.5|3721|3728.5|3718|0
1759417500000|2025-10-02 15:05:00|3730.5|3717|3732|3722|3732|3722|3730|3717|0
1759417800000|2025-10-02 15:10:00|3731.5|3723|3732|3723|3732|3724|3731.5|3722|0
1759418100000|2025-10-02 15:15:00||3724||3725||3725||3723|0
1759418400000|2025-10-02 15:20:00|3736.5|3724|3736|3727|3737.5|3728|3736|3724|3
1759418700000|2025-10-02 15:25:00|3735.5|3726|3737|3727|3738|3729|3735.5|3726|0
1759419000000|2025-10-02 15:30:00|3739|3726|3740|3709.5|3750|3726|3737|3702.5|0
1759419300000|2025-10-02 15:35:00|3743.5|3674|3740.5|3717|3744.5|3717|3740.5|3674|0
1759419600000|2025-10-02 15:40:00|3741|3711.5|3748|3712.5|3750.5|3720|3741|3711.5|0
1759419900000|2025-10-02 15:45:00|3747.5|3713|3747|3719|3748.5|3719.5|3742|3712.5|0
1759420200000|2025-10-02 15:50:00|3747.5|3674|3744|3720|3747.5|3721|3744|3674|0
1759420500000|2025-10-02 15:55:00|3747||3746||3747||3744||0
1759420800000|2025-10-02 16:00:00|3746.5||3746||3747||3746||0
1759421100000|2025-10-02 16:05:00|3747|3674.5|3747|3722.5|3747.5|3722.5|3746|3674.5|0
1759421400000|2025-10-02 16:10:00|3746|3717|3746.5|3717|3747|3723.5|3746|3716.5|0
1759421700000|2025-10-02 16:15:00|3747|3717.5|3748|3719.5|3748|3725.5|3747|3717.5|0
1759422000000|2025-10-02 16:20:00||3720.5||3674.5||3725.5||3674.5|0
1759424400000|2025-10-02 17:00:00|3747.5||3747.5||3747.5||3747.5||0
1759426800000|2025-10-02 17:40:00|3748||3748||3748||3748||0
1759427700000|2025-10-02 17:55:00||3674||3674||3674||3674|0
1759428300000|2025-10-02 18:05:00||3683.5||3683.5||3683.5||3674.5|0
1759428600000|2025-10-02 18:10:00|3797.5||3797.5||3797.5||3797.5||0
1759429500000|2025-10-02 18:25:00||3674.5||3683.5||3683.5||3674.5|0
1759429800000|2025-10-02 18:30:00||3674.5||3683.5||3683.5||3674.5|0
1759430100000|2025-10-02 18:35:00|3795|3674.5|3795|3674.5|3795|3683.5|3795|3674.5|0
1759432800000|2025-10-02 19:20:00||3683.5||3683.5||3683.5||3674.5|0
1759433400000|2025-10-02 19:30:00||3674.5||3674.5||3674.5||3674.5|0
1759434900000|2025-10-02 19:55:00|3795.5|3674|3795.5|3674|3795.5|3674|3795.5|3674|0
1759471200000|2025-10-03 06:00:00|3770.5|3711.5|3798.5|3684|3798.5|3713.5|3770.5|3684|0
1759473600000|2025-10-03 06:40:00|3773.5|3704.5|3773.5|3704.5|3773.5|3704.5|3773.5|3704.5|0
1759474200000|2025-10-03 06:50:00|3831|3647.5|3799|3693|3831|3693|3799|3647.5|0
1759474500000|2025-10-03 06:55:00|3792|3699.5|3760|3732|3792|3732|3760|3699.5|0
1759474800000|2025-10-03 07:00:00|3759|3732.5|3749|3739|3772|3741|3747.5|3724|0
1759475100000|2025-10-03 07:05:00|3749.5|3738|3746|3729|3749.5|3738|3742.5|3729|0
1759475400000|2025-10-03 07:10:00|3747|3730|3748|3738|3748|3738|3743.5|3730|0
1759475700000|2025-10-03 07:15:00|3747.5|3739|3749|3739|3750|3740|3746.5|3735|0
1759476000000|2025-10-03 07:20:00|3748.5|3738|3744.5|3733|3748.5|3739|3744.5|3733|0
1759476300000|2025-10-03 07:25:00|3743.5|3732|3743.5|3733|3743.5|3734|3738.5|3729|0
1759476600000|2025-10-03 07:30:00|3743|3732|3743.5|3733|3744.5|3735|3742.5|3732|0
1759476900000|2025-10-03 07:35:00|3743|3734|3744.5|3735|3745|3735|3742.5|3731|0
1759477200000|2025-10-03 07:40:00|3745|3734|3749|3740|3749|3741|3745|3734|0
1759477500000|2025-10-03 07:45:00|3749.5|3741|3755|3744|3755|3745|3749|3740|0
1759477800000|2025-10-03 07:50:00|3753.5|3743|3754.5|3745|3754.5|3745|3752.5|3742|0
1759478100000|2025-10-03 07:55:00|3754|3746|3755.5|3746|3755.5|3747|3752|3746|0
1759478400000|2025-10-03 08:00:00|3756|3747|3759.5|3751|3759.5|3751|3753.5|3746|0
1759478700000|2025-10-03 08:05:00|3759|3746|3749.5|3739|3759|3746|3749|3738|2
1759479000000|2025-10-03 08:10:00|3748.5|3738|3746.5|3735|3748.5|3738|3746.5|3735|4
1759479300000|2025-10-03 08:15:00|3745.5|3734|3745|3735|3745.5|3737|3745|3734|0
1759479600000|2025-10-03 08:20:00|3745.5|3736|3747|3735|3747|3737|3745.5|3735|0
1759479900000|2025-10-03 08:25:00|3746.5|3734|3743|3731|3746.5|3734|3741.5|3731|0
1759480200000|2025-10-03 08:30:00|3743.5|3732|3740.5|3730|3743.5|3733|3740.5|3730|0
1759480500000|2025-10-03 08:35:00|3741|3731|3741|3730|3742|3732|3741|3730|0
1759480800000|2025-10-03 08:40:00|3740.5|3731|3741|3732|3741.5|3732|3740.5|3730|0
1759481100000|2025-10-03 08:45:00|3740.5|3731|3739|3729|3740.5|3731|3739|3729|0
1759481400000|2025-10-03 08:50:00|3738.5|3728|3738.5|3729|3739.5|3729|3737|3727|0
1759481700000|2025-10-03 08:55:00|3739|3730|3741|3730|3741|3732|3739|3729|0
1759482000000|2025-10-03 09:00:00|3740.5|3729|3739|3729|3740.5|3730|3737.5|3726|0
1759482300000|2025-10-03 09:05:00|3739.5|3730|3741|3731|3741|3731|3739.5|3729|0
1759482600000|2025-10-03 09:10:00|3740.5|3730|3742.5|3731|3742.5|3731|3740.5|3729|0
1759482900000|2025-10-03 09:15:00|3744|3732|3742.5|3731|3744|3733|3742.5|3731|0
1759483200000|2025-10-03 09:20:00||3730||3730||3730||3730|0
1759483800000|2025-10-03 09:30:00|3742|3729|3739.5|3728|3742|3729|3739.5|3728|0
1759484100000|2025-10-03 09:35:00|3741|3728.5|3741|3729|3741|3729|3741|3728.5|0
1759485000000|2025-10-03 09:50:00|3740|3729.5|3739.5|3728|3740|3730|3739.5|3728|0
1759485300000|2025-10-03 09:55:00||3729||3729||3729||3729|0
1759485600000|2025-10-03 10:00:00|3741|3728|3742.5|3729|3742.5|3731|3741|3727|0
1759485900000|2025-10-03 10:05:00|3742|3728|3741|3729|3742|3729|3741|3728|0
1759486200000|2025-10-03 10:10:00||3728||3729||3729||3728|0
1759486800000|2025-10-03 10:20:00||3730||3730||3731||3730|0
1759487400000|2025-10-03 10:30:00||3729||3729||3729||3729|0
1759488000000|2025-10-03 10:40:00|3740.5|3730|3739.5|3730|3740.5|3731|3739|3730|0
1759488300000|2025-10-03 10:45:00|3739|3729|3739|3729|3739|3729|3738.5|3729|0
1759488600000|2025-10-03 10:50:00||3728||3729||3729||3728|0
1759488900000|2025-10-03 10:55:00|3738.5|3728|3736|3726|3738.5|3729|3736|3726|0
1759489200000|2025-10-03 11:00:00|3737|3724|3733|3721|3738|3726.5|3733|3721|0
1759489500000|2025-10-03 11:05:00|3732.5|3722|3733|3723|3733|3723|3732.5|3722|0
1759489800000|2025-10-03 11:10:00|3732.5|3724|3731|3722|3733.5|3724|3731|3721|0
1759490100000|2025-10-03 11:15:00|3731.5|3721|3732.5|3723|3733|3723|3731.5|3721|0
1759490400000|2025-10-03 11:20:00|3733|3722|3732|3722|3733.5|3724|3731.5|3721|0
1759490700000|2025-10-03 11:25:00|3731.5|3721|3730.5|3721|3732|3722|3730.5|3721|0
1759491000000|2025-10-03 11:30:00|3731|3722|3733.5|3723|3733.5|3724|3731|3721|0
1759491300000|2025-10-03 11:35:00|3733|3724|3734.5|3724|3734.5|3725|3733|3723|0
1759491600000|2025-10-03 11:40:00||3723||3724||3725||3723|0
1759491900000|2025-10-03 11:45:00|3734|3725|3733.5|3723|3734.5|3725|3733|3723|0
1759492200000|2025-10-03 11:50:00|3734|3724|3733.5|3724|3734|3724|3733|3723|0
1759492500000|2025-10-03 11:55:00|3733|3723|3731|3722|3734|3724|3731|3721|0
1759492800000|2025-10-03 12:00:00|3731.5|3721|3732|3722|3732.5|3723|3731|3721|0
1759493100000|2025-10-03 12:05:00|3732.5|3723|3733.5|3723|3733.5|3724|3732.5|3722|0
1759493400000|2025-10-03 12:10:00|3734|3724|3733|3723|3734|3724|3732.5|3723|0
1759493700000|2025-10-03 12:15:00|3732.5|3724|3731.5|3722|3732.5|3724|3731|3722|0
1759494000000|2025-10-03 12:20:00|3731|3721|3730.5|3720|3732|3721|3730.5|3720|0
1759494300000|2025-10-03 12:25:00|3730|3721|3732.5|3721|3732.5|3722|3730|3720|0
1759494600000|2025-10-03 12:30:00|3733.5|3719|3732|3722|3733.5|3722|3730.5|3719|0
1759494900000|2025-10-03 12:35:00|3731.5|3721|3733|3723|3734|3724|3731.5|3721|0
1759495200000|2025-10-03 12:40:00|3732.5|3722|3733|3723|3733|3723|3732|3722|0
1759495500000|2025-10-03 12:45:00||3722||3722||3723||3722|0
1759495800000|2025-10-03 12:50:00|3732|3721|3731|3721|3732|3721|3729.5|3719|0
1759496100000|2025-10-03 12:55:00|3731.5|3720|3731.5|3721|3731.5|3722|3731.5|3720|0
1759496400000|2025-10-03 13:00:00|3733.5|3722|3732|3722|3733.5|3722|3731|3721|0
1759496700000|2025-10-03 13:05:00|3731.5|3721|3730|3719|3731.5|3722|3729|3719|0
1759497000000|2025-10-03 13:10:00|3728.5|3718|3726.5|3717|3728.5|3718|3726|3716|0
1759497300000|2025-10-03 13:15:00|3727|3716|3727|3716|3727|3717|3727|3715|0
1759497600000|2025-10-03 13:20:00|3726.5|3715|3726|3716|3726.5|3717|3725|3715|0
1759497900000|2025-10-03 13:25:00|3725.5|3717|3727|3717|3727|3717|3725.5|3716|0
1759498200000|2025-10-03 13:30:00|3727.5|3718|3732|3721|3732|3723|3727.5|3718|0
1759498500000|2025-10-03 13:35:00|3731.5|3720|3730|3720|3731.5|3722|3729.5|3719|0
1759498800000|2025-10-03 13:40:00|3730.5|3721|3729|3717.5|3730.5|3721|3728.5|3717.5|0
1759499100000|2025-10-03 13:45:00|3728.5|3718|3730|3721|3730.5|3721|3727|3714.5|0
1759499400000|2025-10-03 13:50:00|3729.5|3720|3730|3720|3730|3721|3727.5|3718|0
1759499700000|2025-10-03 13:55:00|3729.5|3719|3728.5|3715.5|3729.5|3721|3726|3715.5|0
1759500000000|2025-10-03 14:00:00|3728|3712.5|3727|3717|3728|3718|3721.5|3711.5|0
1759500300000|2025-10-03 14:05:00|3727.5|3716|3730|3720|3730|3720|3725|3715|0
1759500600000|2025-10-03 14:10:00|3729.5|3719|3731|3721|3732|3722|3729.5|3719|0
1759500900000|2025-10-03 14:15:00|3730.5|3720|3731|3721|3731|3722|3729.5|3720|0
1759501200000|2025-10-03 14:20:00|3731.5|3722|3732|3722|3733|3723|3731|3721|0
1759501500000|2025-10-03 14:25:00|3732.5|3723|3735|3726|3735|3726|3731.5|3722|0
1759501800000|2025-10-03 14:30:00|3735.5|3725|3737|3727|3737|3727|3735.5|3725|1
1759502100000|2025-10-03 14:35:00|3736|3726|3740|3731|3740.5|3731|3735.5|3726|0
1759502400000|2025-10-03 14:40:00|3740.5|3730|3742.5|3733|3742.5|3733|3740|3730|0
1759502700000|2025-10-03 14:45:00|3743|3732|3743.5|3733|3745|3736|3743|3732|0
1759503000000|2025-10-03 14:50:00|3743|3732|3740.5|3731|3743|3733|3739|3730|0
1759503300000|2025-10-03 14:55:00|3741|3730|3741.5|3732|3742|3733|3740.5|3730|0
1759503600000|2025-10-03 15:00:00|3740.5|3731|3741|3732|3741|3732|3740|3731|7
1759503900000|2025-10-03 15:05:00|3740.5|3731|3741|3730|3741|3731|3740.5|3730|0
1759504200000|2025-10-03 15:10:00|3739|3729|3740|3731|3740|3731|3738.5|3729|0
1759504500000|2025-10-03 15:15:00|3741|3732|3741|3732|3741|3732|3740.5|3731|0
1759504800000|2025-10-03 15:20:00|3740.5|3733|3742|3733|3742|3733|3740|3733|0
1759505100000|2025-10-03 15:25:00|3741.5|3734|3743.5|3733|3743.5|3734|3741.5|3733|0
1759505400000|2025-10-03 15:30:00|3744|3731|3747|3718.5|3752|3731|3744|3708.5|0
1759505700000|2025-10-03 15:35:00|3753|3719|3748.5|3724|3753|3725.5|3747|3719|0
1759506000000|2025-10-03 15:40:00|3749||3754||3754.5||3748.5||0
1759506300000|2025-10-03 15:45:00|3753.5||3754||3754.5||3748.5||0
1759506600000|2025-10-03 15:50:00|3795.5|3682|3756|3723.5|3795.5|3729|3750.5|3682|0
1759506900000|2025-10-03 15:55:00|3755.5|3724|3756|3723.5|3756.5|3729|3750.5|3723|0
1759507200000|2025-10-03 16:00:00|3755.5|3724|3795|3682.5|3795|3729|3750.5|3682.5|0
1759508400000|2025-10-03 16:20:00|3798|3682|3798|3682|3798|3682|3798|3682|0
1759509300000|2025-10-03 16:35:00|3796||3796||3796||3796||0
1759509900000|2025-10-03 16:45:00||3680||3680||3680||3680|0
1759510800000|2025-10-03 17:00:00|3794||3794||3794||3794||0
1759511100000|2025-10-03 17:05:00||3678||3678||3678||3678|0
1759511400000|2025-10-03 17:10:00||3680||3680||3680||3680|0
1759512600000|2025-10-03 17:30:00||3678||3680||3680||3678|0
1759513200000|2025-10-03 17:40:00||3678||3678||3678||3678|0
1759513500000|2025-10-03 17:45:00|3791.5|3675.5|3791.5|3675.5|3791.5|3675.5|3791.5|3675.5|0
1759513800000|2025-10-03 17:50:00|3789.5|3673.5|3789.5|3673.5|3789.5|3673.5|3789.5|3673.5|0
1759514100000|2025-10-03 17:55:00||3675.5||3675.5||3675.5||3675.5|0
1759514700000|2025-10-03 18:05:00||3673.5||3673.5||3673.5||3673.5|0
1759515000000|2025-10-03 18:10:00|3791.5|3675.5|3791.5|3675.5|3791.5|3675.5|3791.5|3675.5|0
1759515300000|2025-10-03 18:15:00||3678||3678||3678||3678|0
1759515600000|2025-10-03 18:20:00|3794||3794||3794||3794||0
1759515900000|2025-10-03 18:25:00||3680||3680||3680||3680|0
1759516200000|2025-10-03 18:30:00||3678||3678||3678||3678|0
1759519500000|2025-10-03 19:25:00||3678.5||3678.5||3678.5||3678.5|0
1759520700000|2025-10-03 19:45:00|3796|3680.5|3796|3680.5|3796|3680.5|3796|3680.5|0
1759730400000|2025-10-06 06:00:00|3769|3709|3798.5|3683|3798.5|3711|3769|3680.5|0
1759732500000|2025-10-06 06:35:00|3768.5|3699.5|3768.5|3699.5|3768.5|3699.5|3768.5|3699.5|0
1759733400000|2025-10-06 06:50:00|3771|3677.5|3794|3690|3800|3690|3771|3671.5|0
1759733700000|2025-10-06 06:55:00|3787.5|3696|3770.5|3737|3789.5|3737|3770.5|3696|0
1759734000000|2025-10-06 07:00:00|3770|3730.5|3747.5|3737|3770|3739|3746|3724.5|0
1759734300000|2025-10-06 07:05:00|3748|3738|3746|3736|3749|3739|3745.5|3735|0
1759734600000|2025-10-06 07:10:00|3746.5|3737|3750|3739|3750|3740|3745.5|3733|0
1759734900000|2025-10-06 07:15:00|3748.5|3738|3750.5|3740|3750.5|3740|3748|3738|0
1759735200000|2025-10-06 07:20:00|3751|3741|3748.5|3737|3751.5|3742|3748.5|3737|0
1759735500000|2025-10-06 07:25:00|3748|3738|3747.5|3737|3748|3738|3747.5|3735|0
1759735800000|2025-10-06 07:30:00|3748|3738|3747.5|3736|3750.5|3741|3747|3736|0
1759736100000|2025-10-06 07:35:00|3747|3737|3743|3731|3747|3737|3742.5|3731|0
1759736400000|2025-10-06 07:40:00|3742.5|3732|3735.5|3723.5|3742.5|3732|3733.5|3717.5|0
1759736700000|2025-10-06 07:45:00|3736|3724|3735.5|3725|3737|3727|3734|3723|0
1759737000000|2025-10-06 07:50:00|3735|3726|3735|3725|3739|3729|3734.5|3725|0
1759737300000|2025-10-06 07:55:00|3734.5|3724|3736|3725|3736.5|3726|3733.5|3723|0
1759737600000|2025-10-06 08:00:00|3737.5|3724|3739|3729|3741|3731|3735|3723|0
1759737900000|2025-10-06 08:05:00|3739.5|3730|3741.5|3732|3742.5|3733|3739.5|3730|0
1759738200000|2025-10-06 08:10:00|3742|3733|3742|3731|3745.5|3735|3742|3730|0
1759738500000|2025-10-06 08:15:00|3741.5|3730|3743.5|3733|3744|3733|3741|3730|0
1759738800000|2025-10-06 08:20:00|3744|3734|3747.5|3738|3747.5|3738|3741|3731|0
1759739100000|2025-10-06 08:25:00|3748|3737|3747|3736|3748|3738|3745.5|3735|0
1759739400000|2025-10-06 08:30:00|3746.5|3737|3745|3735|3749|3739|3744.5|3734|0
1759739700000|2025-10-06 08:35:00|3744.5|3734|3743|3732|3746|3736|3741|3731|0
1759740000000|2025-10-06 08:40:00|3742.5|3731|3746|3736|3746|3736|3741|3731|0
1759740300000|2025-10-06 08:45:00|3746.5|3737|3745.5|3735|3747|3737|3745|3733|0
1759740600000|2025-10-06 08:50:00|3744.5|3736|3745.5|3736|3746|3736|3744|3733|0
1759740900000|2025-10-06 08:55:00|3745|3735|3746|3736|3747|3737|3745|3735|0
1759741200000|2025-10-06 09:00:00|3745|3735|3745|3734|3745|3736|3744.5|3733|0
1759741500000|2025-10-06 09:05:00|3744.5|3733|3743|3733|3745|3735|3743|3733|0
1759741800000|2025-10-06 09:10:00|3742|3732|3741.5|3732|3742|3733|3741|3731|0
1759742100000|2025-10-06 09:15:00|3741|3731|3743.5|3733|3743.5|3733|3741|3731|0
1759742400000|2025-10-06 09:20:00|3744|3732|3747.5|3737|3747.5|3737|3744|3732|0
1759742700000|2025-10-06 09:25:00|3748|3738|3750|3740|3750.5|3741|3748|3737|0
1759743000000|2025-10-06 09:30:00|3749|3741|3750.5|3740|3750.5|3741|3748.5|3738|0
1759743300000|2025-10-06 09:35:00|3750|3739|3750|3740|3752.5|3743|3750|3739|0
1759743600000|2025-10-06 09:40:00|3749.5||3747||3750||3746.5||0
1759743900000|2025-10-06 09:45:00|3746.5|3734|3744.5|3735|3747.5|3735|3744.5|3733|0
1759744200000|2025-10-06 09:50:00|3745|3736|3749|3739|3749|3739|3744.5|3735|0
1759744500000|2025-10-06 09:55:00|3748.5|3738|3747|3736|3748.5|3739|3747|3735|0
1759744800000|2025-10-06 10:00:00|3746.5|3735|3745.5|3735|3746.5|3736|3745|3734|0
1759745100000|2025-10-06 10:05:00|3744.5|3734|3744|3734|3744.5|3735|3744|3733|0
1759745400000|2025-10-06 10:10:00|3744.5|3733|3744.5|3735|3744.5|3735|3744.5|3733|0
1759745700000|2025-10-06 10:15:00|3744|3734|3744.5|3735|3744.5|3739|3744|3733|4
1759746000000|2025-10-06 10:20:00|3744|3734|3744.5|3738|3744.5|3738|3743.5|3734|0
1759746300000|2025-10-06 10:25:00|3744||3744.5||3744.5||3743.5||0
1759746600000|2025-10-06 10:30:00|3744||3745||3745||3744||0
1759746900000|2025-10-06 10:35:00|3745.5|3740|3746|3736|3746.5|3740.5|3745.5|3735|4
1759747200000|2025-10-06 10:40:00|3745.5|3735|3746.5|3737|3747|3738|3745|3735|0
1759747500000|2025-10-06 10:45:00|3747|3738|3746|3736|3747.5|3738|3745.5|3735|0
1759747800000|2025-10-06 10:50:00|3746.5|3737|3755|3744|3755|3745|3746.5|3736|0
1759748100000|2025-10-06 10:55:00|3754.5|3743|3752|3742|3754.5|3743|3751|3741|0
1759748400000|2025-10-06 11:00:00|3754|3739|3750.5|3741|3755|3743|3750.5|3738|0
1759748700000|2025-10-06 11:05:00|3751|3742|3755.5|3745|3755.5|3746|3751|3741|0
1759749000000|2025-10-06 11:10:00|3755|3744|3758|3747|3758|3747|3755|3744|0
1759749300000|2025-10-06 11:15:00|3757.5|3746|3757|3744.5|3757.5|3747|3755|3744.5|0
1759749600000|2025-10-06 11:20:00|3757.5||3759||3759||3757.5||0
1759749900000|2025-10-06 11:25:00|3758.5|3745.5|3761|3750.5|3761|3751|3758|3745.5|0
1759750200000|2025-10-06 11:30:00|3761.5|3750|3759.5|3749|3761.5|3750|3759|3749|0
1759750500000|2025-10-06 11:35:00|3760|3749.5|3761.5|3749|3761.5|3749.5|3760|3749|0
1759751100000|2025-10-06 11:45:00|3762||3763||3764||3762||0
1759751400000|2025-10-06 11:50:00|3762.5|3750|3763|3753|3763|3753|3761|3750|0
1759751700000|2025-10-06 11:55:00|3762.5|3754|3765|3755|3765|3755|3762.5|3753|0
1759752000000|2025-10-06 12:00:00|3764.5|3754|3767.5|3757|3767.5|3757|3764.5|3754|0
1759752300000|2025-10-06 12:05:00|3768|3758|3768|3757|3768|3758|3768|3757|0
1759752600000|2025-10-06 12:10:00|3767.5|3755|3766|3755|3767.5|3756|3765.5|3755|0
1759752900000|2025-10-06 12:15:00|3765.5|3754|3761.5|3751|3765.5|3755|3761.5|3751|0
1759753200000|2025-10-06 12:20:00|3761|3752|3762|3752|3763|3753|3761|3751|1
1759753500000|2025-10-06 12:25:00|3762.5|3751|3760.5|3750|3763|3753|3760|3750|0
1759753800000|2025-10-06 12:30:00|3760|3751|3755.5|3746|3760|3751|3754|3744|0
1759754100000|2025-10-06 12:35:00|3755|3745|3754.5|3745|3755|3746|3753|3743|0
1759754400000|2025-10-06 12:40:00|3754|3744|3752|3742|3754.5|3745|3752|3741|0
1759754700000|2025-10-06 12:45:00|3752.5|3741|3753.5|3744|3753.5|3744|3752|3741|0
1759755000000|2025-10-06 12:50:00|3754|3743|3755|3745|3755|3745|3753.5|3743|0
1759755300000|2025-10-06 12:55:00|3754.5|3744|3755|3745|3755|3746|3754.5|3744|0
1759755600000|2025-10-06 13:00:00|3755.5|3746|3757|3746|3757|3746|3755|3745|0
1759755900000|2025-10-06 13:05:00|3757.5|3747|3758|3748|3759.5|3750|3757.5|3746|0
1759756200000|2025-10-06 13:10:00|3758.5|3749|3758.5|3747|3759|3749|3757.5|3747|0
1759756500000|2025-10-06 13:15:00|3759|3748|3760|3750|3760|3750|3759|3747|0
1759756800000|2025-10-06 13:20:00|3759|3751|3761|3751|3761|3751|3758.5|3750|0
1759757100000|2025-10-06 13:25:00|3761.5|3752|3764|3754|3764|3754|3761|3751|0
1759757400000|2025-10-06 13:30:00|3764.5|3753|3758|3748|3765.5|3756|3758|3748|0
1759757700000|2025-10-06 13:35:00|3758.5|3749|3758|3748|3761|3751|3757.5|3747|1
1759758000000|2025-10-06 13:40:00|3758.5|3749|3757.5|3748|3758.5|3749|3756.5|3746|0
1759758300000|2025-10-06 13:45:00|3758|3749|3756|3747|3759|3750|3755.5|3746|0
1759758600000|2025-10-06 13:50:00|3756.5|3746|3753|3744|3756.5|3747|3752.5|3744|0
1759758900000|2025-10-06 13:55:00|3751.5||3750.5||3751.5||3749.5||0
1759759200000|2025-10-06 14:00:00|3750|3739|3752|3742|3753|3742|3749.5|3738|1
1759759500000|2025-10-06 14:05:00|3751.5|3741|3753.5|3743|3753.5|3744|3751.5|3741|0
1759759800000|2025-10-06 14:10:00|3754|3742|3754.5|3745|3755.5|3746|3752.5|3742|0
1759760100000|2025-10-06 14:15:00|3754|3744|3752|3743|3754|3744|3751|3741|0
1759760400000|2025-10-06 14:20:00|3751.5|3742|3751|3742|3752.5|3743|3750.5|3742|0
1759760700000|2025-10-06 14:25:00|3751.5|3743|3752|3743|3753|3745|3751|3742|0
1759761000000|2025-10-06 14:30:00|3751.5|3744|3753.5|3745|3753.5|3745|3751.5|3743|0
1759761300000|2025-10-06 14:35:00|3753|3746|3753|3744|3754|3746|3753|3744|0
1759761600000|2025-10-06 14:40:00|3752|3742|3751|3743|3752.5|3744|3750.5|3741|0
1759761900000|2025-10-06 14:45:00|3751.5|3744|3750.5|3742|3752|3744|3750|3741|0
1759762200000|2025-10-06 14:50:00|3751|3743|3752|3743|3754.5|3744.5|3750|3741|0
1759762500000|2025-10-06 14:55:00|3751.5|3742|3751|3743|3751.5|3743|3750.5|3742|0
1759762800000|2025-10-06 15:00:00|3751.5|3742|3751|3743|3752|3744|3750.5|3742|0
1759763100000|2025-10-06 15:05:00|3750.5|3742|3750|3741|3752|3744|3750|3741|0
1759763400000|2025-10-06 15:10:00|3749.5|3741.5|3749|3740|3750.5|3742|3749|3739|0
1759763700000|2025-10-06 15:15:00|3748.5|3741|3752.5|3743|3752.5|3744|3748|3740|0
1759764000000|2025-10-06 15:20:00|3753|3742|3753|3745|3753.5|3745|3753|3742|0
1759764300000|2025-10-06 15:25:00|3752|3744|3754|3743|3754|3745|3751.5|3742|0
1759764600000|2025-10-06 15:30:00|3754.5|3742|3755.5|3735|3770|3742|3753.5|3719.5|0
1759764900000|2025-10-06 15:35:00|3757|3729.5|3764|3737|3764.5|3737.5|3753.5|3728.5|0
1759765200000|2025-10-06 15:40:00|3763.5|3736.5|3764|3737|3764.5|3737.5|3758.5|3730.5|0
1759765500000|2025-10-06 15:45:00|3763.5|3737.5|3764|3732|3764.5|3737.5|3758.5|3731.5|0
1759765800000|2025-10-06 15:50:00|3806|3691|3764.5|3731.5|3806|3737.5|3759|3691|0
1759766100000|2025-10-06 15:55:00|3764|3732|3764.5|3732|3765|3737.5|3759|3730.5|0
1759766400000|2025-10-06 16:00:00|3764|3732.5|3766.5|3735.5|3767|3739.5|3759|3731.5|0
1759766700000|2025-10-06 16:05:00|3805.5|3736.5|3805.5|3691.5|3805.5|3738.5|3805.5|3691.5|0
1759767000000|2025-10-06 16:10:00|3769|3721.5|3805.5|3691.5|3805.5|3737.5|3758.5|3691.5|0
1759773300000|2025-10-06 17:55:00|3806|3691|3805.5|3691.5|3806|3691.5|3805.5|3691|0
1759779300000|2025-10-06 19:35:00|3812.5|3697|3812.5|3697|3812.5|3697|3812.5|3697|0
1759779900000|2025-10-06 19:45:00|3814.5|3699.5|3814.5|3699.5|3814.5|3699.5|3814.5|3699.5|0
1759816800000|2025-10-07 06:00:00|3783|3723|3807|3693|3807|3723|3779|3691|0
1759819800000|2025-10-07 06:50:00|3797.5|3684|3798|3698|3804|3698|3797.5|3684|0
1759820100000|2025-10-07 06:55:00|3791.5|3705.5|3764.5|3737|3791.5|3737|3764.5|3705.5|0
1759820400000|2025-10-07 07:00:00|3763.5|3738|3751|3743|3765|3743|3747.5|3720.5|0
1759820700000|2025-10-07 07:05:00|3751.5|3742|3758.5|3750|3759.5|3751|3750.5|3742|0
1759821000000|2025-10-07 07:10:00|3758|3749|3758.5|3750|3762|3753|3757.5|3749|0
1759821300000|2025-10-07 07:15:00|3758|3749|3756.5|3746|3758.5|3750|3755.5|3746|0
1759821600000|2025-10-07 07:20:00|3756|3745|3749|3741|3756|3746|3748.5|3740|0
1759821900000|2025-10-07 07:25:00|3749.5|3740|3752|3743|3752|3743|3747|3738|0
1759822200000|2025-10-07 07:30:00|3752.5|3744|3756.5|3747|3757|3748|3752|3743|0
1759822500000|2025-10-07 07:35:00|3756|3746|3749.5|3741|3756|3747|3749.5|3741|0
1759822800000|2025-10-07 07:40:00|3748.5|3740|3751|3742|3751|3742|3748.5|3739|0
1759823100000|2025-10-07 07:45:00|3750|3741|3746.5|3737|3750|3742|3746.5|3736|0
1759823400000|2025-10-07 07:50:00|3747|3738|3745|3737|3748|3739|3744|3736|0
1759823700000|2025-10-07 07:55:00|3744.5|3736|3745.5|3737|3748.5|3740|3744.5|3736|0
1759824000000|2025-10-07 08:00:00|3746.5|3738|3745.5|3735|3747.5|3739|3744|3734|0
1759824300000|2025-10-07 08:05:00|3745|3734|3745|3736|3745.5|3737|3741.5|3733|0
1759824600000|2025-10-07 08:10:00|3745.5|3737|3745.5|3737|3745.5|3737|3745|3734|0
1759824900000|2025-10-07 08:15:00|3746|3737.5|3745.5|3735|3746.5|3738|3745.5|3735|0
1759825200000|2025-10-07 08:20:00|3744|3738|3742|3733|3744|3738|3741.5|3732|0
1759825500000|2025-10-07 08:25:00|3741.5|3732|3738.5|3730|3741.5|3732.5|3738|3730|0
1759825800000|2025-10-07 08:30:00|3739|3731|3742.5|3734|3742.5|3734|3739|3730|0
1759826100000|2025-10-07 08:35:00|3743|3735|3745|3736|3745|3736|3743|3733|0
1759826400000|2025-10-07 08:40:00|3744.5|3737|3746.5|3736|3746.5|3738|3744.5|3736|0
1759826700000|2025-10-07 08:45:00|3745.5|3736.5|3745.5|3736|3745.5|3737|3744|3735|0
1759827000000|2025-10-07 08:50:00|3746|3735|3745|3737|3746|3737|3745|3735|0
1759827300000|2025-10-07 08:55:00|3745.5|3738|3746.5|3737|3746.5|3738|3745.5|3737|0
1759827600000|2025-10-07 09:00:00|3747|3737.5|3745|3736|3748|3739|3745|3736|0
1759827900000|2025-10-07 09:05:00|3744|3735|3744|3735|3744|3736|3742.5|3734|0
1759828200000|2025-10-07 09:10:00|3744.5|3736|3746.5|3736|3746.5|3738|3744|3735|0
1759828500000|2025-10-07 09:15:00|3746|3737|3747.5|3738|3747.5|3739|3746|3736|0
1759828800000|2025-10-07 09:20:00|3748|3738.5|3748|3739|3748.5|3740|3747|3738|0
1759829100000|2025-10-07 09:25:00|3748.5|3738|3749.5|3741|3749.5|3741|3748.5|3738|0
1759829400000|2025-10-07 09:30:00|3750|3742|3750.5|3742|3751|3743|3749.5|3741|0
1759829700000|2025-10-07 09:35:00|3751|3743|3749.5|3741|3751.5|3743|3749|3740|0
1759830000000|2025-10-07 09:40:00|3750|3742|3749|3740|3751|3742|3749|3740|0
1759830300000|2025-10-07 09:45:00|3748.5|3739|3750|3741|3751|3742|3748|3739|0
1759830600000|2025-10-07 09:50:00|3749.5|3742|3749.5|3741|3750|3742|3749.5|3741|0
1759830900000|2025-10-07 09:55:00|3750|3742|3754|3745|3754|3745|3750|3742|0
1759831200000|2025-10-07 10:00:00|3754.5|3746|3755.5|3746|3755.5|3747|3754|3745|0
1759831500000|2025-10-07 10:05:00|3754|3745|3755|3746|3755|3749.5|3754|3744|10
1759831800000|2025-10-07 10:10:00|3754|3745|3754.5|3745|3754.5|3746|3753.5|3744|0
1759832100000|2025-10-07 10:15:00|3755|3746|3756|3747|3756|3747|3754.5|3745|0
1759832400000|2025-10-07 10:20:00|3756.5|3747.5|3757.5|3749|3757.5|3749|3756.5|3747|0
1759832700000|2025-10-07 10:25:00|3757|3749.5|3759|3751|3759|3751|3757|3749.5|0
1759833000000|2025-10-07 10:30:00|3759.5|3752|3761|3751.5|3761.5|3752|3759.5|3751|0
1759833300000|2025-10-07 10:35:00|3760|3752|3760.5|3752|3760.5|3752|3759.5|3751|0
1759833600000|2025-10-07 10:40:00|3760|3751|3758.5|3749|3760|3751.5|3758.5|3749|0
1759833900000|2025-10-07 10:45:00|3758|3748|3755|3747|3758|3748|3755|3746|0
1759834200000|2025-10-07 10:50:00|3755.5|3746|3760|3750|3760|3751|3755|3746|0
1759834500000|2025-10-07 10:55:00|3758.5|3749|3758.5|3749|3759.5|3751|3758.5|3749|0
1759834800000|2025-10-07 11:00:00|3760|3747|3759.5|3750|3762|3751|3759.5|3746|0
1759835100000|2025-10-07 11:05:00|3759|3750.5|3759.5|3750|3759.5|3751|3759|3750|0
1759835400000|2025-10-07 11:10:00||3750.5||3751||3751||3750|0
1759835700000|2025-10-07 11:15:00|3759|3750|3756|3747|3759|3751|3755.5|3747|0
1759836000000|2025-10-07 11:20:00|3756.5|3748|3756.5|3748|3757|3748|3756.5|3747|0
1759836300000|2025-10-07 11:25:00|3757|3747|3758|3749|3758|3749|3756.5|3747|0
1759836600000|2025-10-07 11:30:00|3756.5|3748.5|3758.5|3750|3759|3750|3756|3747|0
1759836900000|2025-10-07 11:35:00|3757.5|3749|3757|3748|3758|3749|3757|3748|0
1759837200000|2025-10-07 11:40:00|3757.5|3749|3755|3747|3759|3749|3755|3747|0
1759837500000|2025-10-07 11:45:00|3755.5|3746|3754.5|3746|3755.5|3747|3754.5|3745|0
1759837800000|2025-10-07 11:50:00|3755|3746.5|3756.5|3748|3757|3748|3755|3746.5|0
1759838100000|2025-10-07 11:55:00|3757|3748.5|3758.5|3750|3758.5|3750|3757|3748.5|0
1759838400000|2025-10-07 12:00:00|3758|3749|3757.5|3748|3758.5|3750|3755.5|3747|0
1759838700000|2025-10-07 12:05:00|3757|3747|3756|3747|3757|3748|3755.5|3746|0
1759839000000|2025-10-07 12:10:00|3756.5|3746|3758|3749|3758|3749|3756|3746|0
1759839300000|2025-10-07 12:15:00|3758.5|3750|3758.5|3750|3759|3751|3758.5|3749|0
1759839600000|2025-10-07 12:20:00|3759|3750.5|3758|3749|3760|3751|3758|3749|0
1759839900000|2025-10-07 12:25:00|3757.5|3749.5|3758.5|3746|3758.5|3749.5|3756|3746|0
1759840200000|2025-10-07 12:30:00|3758|3745|3757.5|3749|3758.5|3750|3755|3745|0
1759840500000|2025-10-07 12:35:00|3757|3748|3754.5|3746|3757|3748.5|3754.5|3746|0
1759840800000|2025-10-07 12:40:00|3754|3745|3754|3745|3755|3745|3754|3744|0
1759841100000|2025-10-07 12:45:00|3753.5|3744|3751.5|3743|3753.5|3745|3751|3742|0
1759841400000|2025-10-07 12:50:00|3751|3742.5|3752|3743|3752|3743|3751|3742|0
1759841700000|2025-10-07 12:55:00|3751.5|3742|3752|3743|3752|3744|3751.5|3742|0
1759842000000|2025-10-07 13:00:00|3751.5|3742|3753|3744|3753|3744|3751.5|3742|0
1759842300000|2025-10-07 13:05:00|3753.5|3744.5|3757.5|3747.5|3757.5|3747.5|3753|3744|0
1759842600000|2025-10-07 13:10:00|3757|3746.5|3756|3747|3757|3748|3756|3746.5|0
1759842900000|2025-10-07 13:15:00|3756.5|3746.5|3755.5|3745.5|3756.5|3747|3755|3745.5|0
1759843200000|2025-10-07 13:20:00|3755|3745|3755|3746|3755|3747|3755|3744.5|0
1759843500000|2025-10-07 13:25:00|3754.5|3745.5|3754.5|3744|3754.5|3746|3754|3742.5|0
1759843800000|2025-10-07 13:30:00|3754|3744.5|3755|3746|3755.5|3746.5|3754|3744.5|0
1759844100000|2025-10-07 13:35:00|3753.5|3745.5|3749|3740|3753.5|3745.5|3749|3740|0
1759844400000|2025-10-07 13:40:00|3748.5|3739.5|3748.5|3738.5|3749|3740|3747.5|3738.5|0
1759844700000|2025-10-07 13:45:00|3749|3740.5|3750|3741|3752|3741.5|3749|3740.5|0
1759845000000|2025-10-07 13:50:00|3748.5|3740.5|3749|3738|3749|3740.5|3748|3738|0
1759845300000|2025-10-07 13:55:00|3749.5|3739|3747.5|3738.5|3749.5|3740.5|3747|3737.5|0
1759845600000|2025-10-07 14:00:00|3746.5|3738|3746.5|3736.5|3746.5|3738|3745.5|3736|0
1759845900000|2025-10-07 14:05:00|3746|3736|3748|3736.5|3748|3736.5|3744|3735|0
1759846200000|2025-10-07 14:10:00|3748.5||3747||3748.5||3746||0
1759846500000|2025-10-07 14:15:00|3747.5|3737|3749|3740.5|3749|3740.5|3746.5|3737|0
1759846800000|2025-10-07 14:20:00|3748.5|3740|3750|3740|3750|3740.5|3748.5|3739.5|0
1759847100000|2025-10-07 14:25:00|3750.5|3739.5|3745|3736|3751|3740|3744.5|3735.5|0
1759847400000|2025-10-07 14:30:00|3745.5|3735.5|3745|3736.5|3745.5|3736.5|3745|3734.5|0
1759847700000|2025-10-07 14:35:00|3744.5|3736|3743|3734|3745|3736|3743|3733.5|0
1759848000000|2025-10-07 14:40:00|3743.5|3733|3743|3734|3745.5|3737|3743|3733|0
1759848300000|2025-10-07 14:45:00|3742.5|3733.5|3745.5|3737|3746|3737|3742|3733|0
1759848600000|2025-10-07 14:50:00|3746|3736.5|3746.5|3736.5|3747|3737|3745.5|3736.5|0
1759848900000|2025-10-07 14:55:00|3747||3746.5||3747||3746||0
1759849200000|2025-10-07 15:00:00|3747.5|3737|3746|3737|3747.5|3738|3745.5|3736|0
1759849500000|2025-10-07 15:05:00|3745.5|3736.5|3739.5|3730.5|3745.5|3736.5|3738.5|3729|0
1759849800000|2025-10-07 15:10:00|3739|3730|3741.5|3730.5|3742.5|3733|3739|3730|1
1759850100000|2025-10-07 15:15:00|3740.5|3730|3742.5|3733.5|3742.5|3734|3740.5|3730|0
1759850400000|2025-10-07 15:20:00|3743|3734.5|3744|3734.5|3745.5|3736|3743|3734|0
1759850700000|2025-10-07 15:25:00|3743.5|3734|3741.5|3730|3743.5|3734.5|3740.5|3730|0
1759851000000|2025-10-07 15:30:00|3746|3678|3749.5|3719|3755|3724.5|3742|3678|0
1759851300000|2025-10-07 15:35:00|3748.5|3719.5|3750.5|3720.5|3754|3726.5|3746|3717|0
1759851900000|2025-10-07 15:45:00|3748.5||3744.5||3749.5||3742.5||0
1759852200000|2025-10-07 15:50:00|3749.5|3676|3750|3676.5|3750|3722.5|3744.5|3676|0
1759866900000|2025-10-07 19:55:00|3750.5|3676|3750.5|3676|3750.5|3676|3750.5|3676|0
1759903200000|2025-10-08 06:00:00|3770.5|3710.5|3785|3683.5|3785|3712.5|3770.5|3683.5|0
1759906200000|2025-10-08 06:50:00|3784.5|3672.5|3784.5|3672.5|3784.5|3672.5|3784.5|3672.5|0
1759906500000|2025-10-08 06:55:00|3785|3684|3748|3714|3785|3714.5|3748|3684|0
1759906800000|2025-10-08 07:00:00|3747.5|3714.5|3726|3710.5|3747.5|3721|3726|3701|0
1759907100000|2025-10-08 07:05:00|3724.5|3710|3718|3705.5|3724.5|3710|3718|3704.5|0
1759907400000|2025-10-08 07:10:00|3718.5|3704.5|3724|3713.5|3724.5|3714.5|3717.5|3704.5|0
1759907700000|2025-10-08 07:15:00|3724.5|3714|3727|3716.5|3727|3717.5|3724.5|3714|0
1759908000000|2025-10-08 07:20:00|3726.5|3716|3730|3719.5|3730.5|3720|3726.5|3715|0
1759908300000|2025-10-08 07:25:00|3730.5|3721|3731.5|3723|3733|3724|3730|3721|0
1759908600000|2025-10-08 07:30:00|3732|3722|3731|3722|3734|3725|3730|3721|0
1759908900000|2025-10-08 07:35:00|3730.5|3721|3736.5|3727|3737|3728|3730.5|3721|0
1759909200000|2025-10-08 07:40:00|3736|3726.5|3732|3722|3736|3727|3730.5|3721|0
1759909500000|2025-10-08 07:45:00|3731.5|3723|3737|3728|3737|3729|3729.5|3721|0
1759909800000|2025-10-08 07:50:00|3737.5|3729|3737|3728|3739|3730|3736|3727|0
1759910100000|2025-10-08 07:55:00|3736.5|3727|3737.5|3728|3738|3730|3736.5|3727|0
1759910400000|2025-10-08 08:00:00|3737|3727|3735|3726|3737.5|3729|3734|3726|0
1759910700000|2025-10-08 08:05:00|3735.5|3727|3731.5|3723|3735.5|3727|3731.5|3723|0
1759911000000|2025-10-08 08:10:00|3731|3724|3732.5|3723|3735.5|3726|3731|3723|0
1759911300000|2025-10-08 08:15:00|3733|3722|3730|3722|3733|3724|3730|3721|0
1759911600000|2025-10-08 08:20:00|3730.5|3721|3726.5|3718|3730.5|3722|3726.5|3717|0
1759911900000|2025-10-08 08:25:00|3727|3717|3726.5|3718|3727|3718|3724.5|3716|0
1759912200000|2025-10-08 08:30:00|3727|3719|3732|3723|3732|3723|3727|3718|0
1759912500000|2025-10-08 08:35:00|3732.5|3724|3733.5|3725|3733.5|3725|3732.5|3723|0
1759912800000|2025-10-08 08:40:00|3733|3724|3733|3723|3733|3725|3732|3722|0
1759913100000|2025-10-08 08:45:00|3733.5|3724|3733.5|3725|3734|3726|3733.5|3723|0
1759913400000|2025-10-08 08:50:00|3734|3726|3730|3722|3734|3726|3730|3722|0
1759913700000|2025-10-08 08:55:00|3729.5|3721|3730.5|3722|3730.5|3722|3728.5|3718|0
1759914000000|2025-10-08 09:00:00|3731|3723|3733.5|3724|3734|3725|3730.5|3722|0
1759914300000|2025-10-08 09:05:00|3733|3725|3734|3725|3734|3726|3733|3724|0
1759914600000|2025-10-08 09:10:00||3726||3725||3726||3724|0
1759914900000|2025-10-08 09:15:00|3733.5|3724|3735|3726|3735|3727|3733|3724|0
1759915200000|2025-10-08 09:20:00|3734.5|3725|3734.5|3724|3734.5|3726|3733|3724|0
1759915500000|2025-10-08 09:25:00|3734|3725|3733|3724|3734|3725|3731.5|3722|0
1759915800000|2025-10-08 09:30:00|3733.5|3723|3734|3724|3734|3725|3733.5|3723|0
1759916100000|2025-10-08 09:35:00|3732.5|3723.5|3734|3726|3736|3726|3732|3723.5|0
1759916400000|2025-10-08 09:40:00|3734.5|3725|3733.5|3725|3734.5|3725|3732.5|3722|0
1759916700000|2025-10-08 09:45:00|3734|3726|3735|3725|3735|3726|3733.5|3725|0
1759917000000|2025-10-08 09:50:00|3734|3724|3732|3723|3734|3725|3732|3723|0
1759917300000|2025-10-08 09:55:00|3731.5|3723.5|3732.5|3723|3732.5|3724|3731.5|3722|0
1759917600000|2025-10-08 10:00:00|3731|3722|3731|3722|3731|3723|3729.5|3722|0
1759917900000|2025-10-08 10:05:00|3730.5|3721|3730.5|3722|3730.5|3722|3729|3721|0
1759918200000|2025-10-08 10:10:00|3730|3721|3729.5|3721|3730|3721|3729.5|3719|0
1759918500000|2025-10-08 10:15:00|3730|3722|3733.5|3724|3733.5|3725|3729.5|3721|0
1759918800000|2025-10-08 10:20:00|3732|3723|3731|3721|3732|3723|3730|3720|0
1759919100000|2025-10-08 10:25:00||3722||3722||3722||3721|0
1759919400000|2025-10-08 10:30:00|3730.5|3721|3732|3723|3732|3723|3730.5|3721|0
1759919700000|2025-10-08 10:35:00|3731.5|3722|3732|3723|3732|3724|3731.5|3722|0
1759920000000|2025-10-08 10:40:00|3731.5|3724|3733|3724|3733|3724|3731.5|3723|0
1759920300000|2025-10-08 10:45:00|3733.5|3725|3735.5|3727|3736|3727|3733|3724|0
1759920600000|2025-10-08 10:50:00|3735|3728|3739.5|3731|3739.5|3731|3735|3727|0
1759920900000|2025-10-08 10:55:00|3740|3730|3743|3734|3744|3735|3740|3730|0
1759921200000|2025-10-08 11:00:00|3745|3733|3742.5|3733|3745|3734|3741.5|3730|0
1759921500000|2025-10-08 11:05:00|3741.5|3732|3739|3730|3741.5|3732|3738.5|3730|0
1759921800000|2025-10-08 11:10:00|3739.5|3731|3739|3730|3741|3732|3739|3730|0
1759922100000|2025-10-08 11:15:00|3739.5|3731|3739|3730|3740|3731|3738.5|3730|0
1759922400000|2025-10-08 11:20:00|3738.5|3730.5|3739|3729|3739|3730.5|3738.5|3729|0
1759922700000|2025-10-08 11:25:00|3738.5|3730|3738|3730|3739.5|3731|3737|3729|0
1759923000000|2025-10-08 11:30:00|3737.5|3729.5|3739|3730|3739.5|3731|3737.5|3729|0
1759923300000|2025-10-08 11:35:00|3739.5|3731|3740|3730|3740|3732|3739|3730|0
1759923600000|2025-10-08 11:40:00|3739|3730.5|3737.5|3729|3739|3731|3737.5|3728|0
1759923900000|2025-10-08 11:45:00|3737|3729.5|3738|3729|3738|3729.5|3737|3728|0
1759924200000|2025-10-08 11:50:00|3738.5|3728|3738.5|3729|3738.5|3730|3738.5|3728|0
1759924500000|2025-10-08 11:55:00|3738|3728|3736.5|3727|3738|3728|3736.5|3727|0
1759924800000|2025-10-08 12:00:00|3736|3726|3737|3729|3737|3729|3735.5|3726|0
1759925100000|2025-10-08 12:05:00|3736.5|3730|3739|3730|3739|3731|3736.5|3729|0
1759925400000|2025-10-08 12:10:00|3738.5|3729|3736.5|3727|3738.5|3730|3736.5|3727|0
1759925700000|2025-10-08 12:15:00|3736|3728|3736|3728|3736|3728|3736|3726|0
1759926000000|2025-10-08 12:20:00|3735.5|3727|3735|3725|3736|3727|3734.5|3725|0
1759926300000|2025-10-08 12:25:00|3733.5|3725.5|3735.5|3727|3737|3728|3733|3725.5|0
1759926600000|2025-10-08 12:30:00|3735|3726.5|3733.5|3723|3735|3727|3733|3723|0
1759926900000|2025-10-08 12:35:00|3732.5|3722|3733|3725|3733|3725|3731.5|3722|0
1759927200000|2025-10-08 12:40:00|3733.5|3724|3733|3725|3733.5|3725|3732.5|3724|0
1759927500000|2025-10-08 12:45:00|3732.5|3724|3734|3726|3735.5|3727|3732|3723|0
1759927800000|2025-10-08 12:50:00|3734.5|3725|3730.5|3722|3734.5|3725|3730|3722|0
1759928100000|2025-10-08 12:55:00|3731|3722.5|3730.5|3721|3731|3723|3730.5|3721|0
1759928400000|2025-10-08 13:00:00|3731|3722|3731|3722|3731.5|3723|3730.5|3721|0
1759928700000|2025-10-08 13:05:00|3730.5|3722.5|3732.5|3724|3732.5|3724|3730.5|3722|0
1759929000000|2025-10-08 13:10:00|3733|3723|3731.5|3723|3733|3725|3731|3722|0
1759929300000|2025-10-08 13:15:00|3732|3724|3731.5|3722|3733|3724|3731|3721|0
1759929600000|2025-10-08 13:20:00|3731|3721|3731.5|3723|3731.5|3724|3730.5|3721|0
1759929900000|2025-10-08 13:25:00|3731|3722|3730|3722|3731|3723|3730|3721|0
1759930200000|2025-10-08 13:30:00|3730.5|3721|3730.5|3722|3731.5|3723|3729.5|3721|0
1759930500000|2025-10-08 13:35:00|3731|3723|3734.5|3725|3734.5|3726|3730.5|3723|0
1759930800000|2025-10-08 13:40:00|3733.5|3726|3732|3724|3733.5|3726|3731.5|3723|0
1759931100000|2025-10-08 13:45:00|3732.5|3725|3735.5|3726|3735.5|3727|3727|3723|18
1759931400000|2025-10-08 13:50:00|3734.5|3725|3733|3725|3734.5|3725|3731|3722|0
1759931700000|2025-10-08 13:55:00|3733.5|3724|3738.5|3731|3739|3731|3733|3724|0
1759932000000|2025-10-08 14:00:00|3739.5|3732|3739.5|3731|3743.5|3735|3739.5|3731|14
1759932300000|2025-10-08 14:05:00|3740|3732|3738.5|3731|3741|3733|3738|3730|0
1759932600000|2025-10-08 14:10:00|3738|3730|3737.5|3729|3740.5|3732|3737.5|3729|0
1759932900000|2025-10-08 14:15:00|3737|3728|3735.5|3726|3738|3730|3735.5|3726|0
1759933200000|2025-10-08 14:20:00|3736|3725|3735|3727|3737|3729|3734.5|3725|0
1759933500000|2025-10-08 14:25:00|3734.5|3728|3738|3729|3738|3730|3734.5|3727|0
1759933800000|2025-10-08 14:30:00|3739|3730|3741|3733|3742|3733|3738.5|3730|0
1759934100000|2025-10-08 14:35:00|3740.5|3732|3740|3732|3740.5|3733|3739.5|3731|0
1759934400000|2025-10-08 14:40:00|3740.5|3731|3741.5|3733|3742.5|3734|3740|3731|0
1759934700000|2025-10-08 14:45:00|3741|3734|3739.5|3731|3741.5|3734|3739|3731|0
1759935000000|2025-10-08 14:50:00|3739|3730|3738.5|3729|3739.5|3731|3738|3729|0
1759935300000|2025-10-08 14:55:00|3739.5|3729.5|3738.5|3729|3739.5|3730|3738|3729|0
1759935600000|2025-10-08 15:00:00|3739.5|3728.5|3739.5|3729.5|3739.5|3730.5|3737.5|3728.5|0
1759935900000|2025-10-08 15:05:00|3739|3729|3737|3728|3739.5|3729|3737|3728|0
1759936200000|2025-10-08 15:10:00|3737.5|3727.5|3737.5|3728.5|3737.5|3728.5|3736.5|3725.5|0
1759936500000|2025-10-08 15:15:00|3737|3728|3737.5|3728.5|3738|3729.5|3736.5|3727.5|0
1759936800000|2025-10-08 15:20:00|3737|3729|3738.5|3731|3738.5|3731|3737|3728.5|0
1759937100000|2025-10-08 15:25:00|3738|3730|3739.5|3730|3739.5|3732|3738|3730|0
1759937400000|2025-10-08 15:30:00|3741|3729|3743|3723|3746|3729|3740|3707|0
1759937700000|2025-10-08 15:35:00|3742|3712|3743|3713.5|3784.5|3721.5|3740.5|3673.5|0
1759938000000|2025-10-08 15:40:00|3746|3714|3742|3713.5|3746|3719|3742|3713|0
1759938300000|2025-10-08 15:45:00|3746|3714.5|3746|3719.5|3746|3719.5|3742|3713|0
1759938600000|2025-10-08 15:50:00|3745|3714|3748.5|3719.5|3784.5|3719.5|3742|3714|0
1759938900000|2025-10-08 15:55:00|3747.5|3714.5|3743.5|3719.5|3749.5|3719.5|3742|3714.5|0
1759939200000|2025-10-08 16:00:00|3749|3716|3743.5|3719.5|3750|3719.5|3743.5|3714.5|0
1759939500000|2025-10-08 16:05:00|3749.5|3714.5|3750|3717|3784|3719.5|3743.5|3714|0
1759939800000|2025-10-08 16:10:00|3749.5|3718|3784|3714|3784|3721.5|3744.5|3714|0
1759946100000|2025-10-08 17:55:00|3784.5|3713.5|3784.5|3713.5|3784.5|3713.5|3784.5|3713.5|0
1759946400000|2025-10-08 18:00:00|3784|3714|3784|3714|3784|3714|3784|3714|0
1759947300000|2025-10-08 18:15:00|3784.5|3713.5|3784.5|3713.5|3784.5|3713.5|3784.5|3713.5|0
1759947900000|2025-10-08 18:25:00|3784|3714|3784|3714|3784|3714|3784|3714|0
1759953300000|2025-10-08 19:55:00|3784.5|3713.5|3784.5|3713.5|3784.5|3713.5|3784.5|3713.5|0
1759989600000|2025-10-09 06:00:00|3765|3705|3785|3677|3785|3707|3765|3677|0
1759992900000|2025-10-09 06:55:00|3776|3708.5|3759|3725.5|3776|3725.5|3759|3708.5|0
1759993200000|2025-10-09 07:00:00|3758|3726|3743.5|3733|3761.5|3735|3743|3701|0
1759993500000|2025-10-09 07:05:00|3743|3732.5|3740.5|3730.5|3743|3732.5|3738.5|3727|0
1759993800000|2025-10-09 07:10:00|3741|3730|3749.5|3740|3750|3741|3740|3730|0
1759994100000|2025-10-09 07:15:00|3748.5|3739|3751.5|3743|3751.5|3743|3746.5|3737|0
1759994400000|2025-10-09 07:20:00|3752|3742|3750.5|3741|3753.5|3745|3750.5|3740|0
1759994700000|2025-10-09 07:25:00|3749|3740.5|3745|3735|3749.5|3741|3745|3735|0
1759995000000|2025-10-09 07:30:00|3744.5|3734|3741.5|3732|3744.5|3735|3740.5|3730|0
1759995300000|2025-10-09 07:35:00|3741|3731|3739.5|3729|3741|3732|3738|3729|0
1759995600000|2025-10-09 07:40:00|3739|3728|3738.5|3728|3740|3731|3736|3727|0
1759995900000|2025-10-09 07:45:00|3739|3728.5|3737.5|3729|3740.5|3732|3737|3728|0
1759996200000|2025-10-09 07:50:00|3737|3728|3736|3727|3737.5|3729|3735|3726|0
1759996500000|2025-10-09 07:55:00|3736.5|3726|3734.5|3725|3736.5|3727|3734.5|3724|0
1759996800000|2025-10-09 08:00:00|3735|3726|3731.5|3722|3736.5|3728|3731.5|3722|0
1759997100000|2025-10-09 08:05:00|3730.5|3721|3731.5|3722|3731.5|3723|3729.5|3720|0
1759997400000|2025-10-09 08:10:00|3732|3722.5|3728.5|3720|3732.5|3724|3728|3719|0
1759997700000|2025-10-09 08:15:00|3728|3719|3730|3722|3730|3722|3725.5|3716|0
1759998000000|2025-10-09 08:20:00|3730.5|3721|3734|3725|3734|3725|3729.5|3721|0
1759998300000|2025-10-09 08:25:00|3733.5|3724|3736.5|3727|3736.5|3728|3732|3723|0
1759998600000|2025-10-09 08:30:00|3736|3726|3735.5|3725|3736|3727|3735.5|3725|0
1759998900000|2025-10-09 08:35:00|3735|3725.5|3735.5|3727|3736.5|3728|3733.5|3725|0
1759999200000|2025-10-09 08:40:00|3736|3726|3738.5|3730|3738.5|3730|3736|3725|0
1759999500000|2025-10-09 08:45:00|3738|3729.5|3739.5|3730|3742|3733|3738|3729|0
1759999800000|2025-10-09 08:50:00|3740|3729.5|3740|3731|3740|3731|3739.5|3729|0
1760000100000|2025-10-09 08:55:00|3739.5|3730|3737.5|3729|3740|3731|3737.5|3729|0
1760000400000|2025-10-09 09:00:00|3738|3728.5|3737.5|3728|3738.5|3730|3736.5|3728|0
1760000700000|2025-10-09 09:05:00|3738|3727|3739.5|3730|3740|3731|3738|3727|0
1760001000000|2025-10-09 09:10:00|3740|3730.5|3742|3733|3742|3733|3740|3730|0
1760001300000|2025-10-09 09:15:00|3742.5|3733.5|3743|3734|3743|3734|3742.5|3732|0
1760001600000|2025-10-09 09:20:00|3742.5|3735|3744.5|3735|3745|3736|3742.5|3734|0
1760001900000|2025-10-09 09:25:00|3744|3734.5|3742|3733|3744|3735|3741|3733|0
1760002200000|2025-10-09 09:30:00|3741|3732|3741|3732|3741|3733|3739|3731|0
1760002500000|2025-10-09 09:35:00|3741.5|3733|3741.5|3732|3741.5|3733|3741|3731|0
1760002800000|2025-10-09 09:40:00|3740.5|3731|3740|3730|3740.5|3732|3739.5|3730|0
1760003100000|2025-10-09 09:45:00|3738.5|3729.5|3741.5|3730|3741.5|3730|3738|3727|0
1760003400000|2025-10-09 09:50:00|3741|3729|3741.5|3731|3742|3731|3739|3729|0
1760003700000|2025-10-09 09:55:00|3741|3730.5|3739.5|3731|3742|3733|3739.5|3730.5|0
1760004000000|2025-10-09 10:00:00|3740|3730|3741|3732|3741.5|3733|3740|3730|0
1760004300000|2025-10-09 10:05:00|3741.5|3733|3741|3732|3742|3733.5|3740.5|3731|0
1760004600000|2025-10-09 10:10:00|3740.5|3731.5|3742|3733|3742|3734|3740|3731|0
1760004900000|2025-10-09 10:15:00|3742.5|3733.5|3741|3732|3743|3734|3740.5|3732|0
1760005200000|2025-10-09 10:20:00|3741.5|3732.5|3739.5|3730|3741.5|3733|3739.5|3729|0
1760005500000|2025-10-09 10:25:00|3738.5|3729.5|3738.5|3729|3738.5|3730|3738|3728|0
1760005800000|2025-10-09 10:30:00|3738|3730|3738.5|3728|3738.5|3730|3738|3728|0
1760006100000|2025-10-09 10:35:00|3738|3727.5|3738.5|3729|3738.5|3730|3736.5|3727.5|0
1760006400000|2025-10-09 10:40:00|3738|3728|3736.5|3727|3738|3728|3735|3726|0
1760006700000|2025-10-09 10:45:00|3736|3726|3736|3727|3736|3727|3735|3726|0
1760007000000|2025-10-09 10:50:00|3735.5|3726|3737|3728|3737|3728|3735.5|3726|0
1760007300000|2025-10-09 10:55:00|3737.5|3728.5|3740|3731|3740.5|3732|3737|3728.5|0
1760007600000|2025-10-09 11:00:00|3742|3729|3741|3731.5|3743|3732|3739.5|3728|0
1760007900000|2025-10-09 11:05:00|3740.5|3732|3745.5|3736|3745.5|3737|3740.5|3731|0
1760008200000|2025-10-09 11:10:00|3746|3736.5|3745.5|3736|3748.5|3740|3745.5|3736|0
1760008500000|2025-10-09 11:15:00|3745|3737|3744|3734|3746|3737|3743.5|3734|0
1760008800000|2025-10-09 11:20:00|3742.5|3733.5|3743|3734|3743|3734|3742|3732.5|0
1760009100000|2025-10-09 11:25:00|3742.5|3735|3747|3737|3747.5|3739|3742.5|3735|0
1760009400000|2025-10-09 11:30:00|3747.5|3738|3749|3740|3749.5|3741|3747.5|3737|0
1760009700000|2025-10-09 11:35:00|3747.5|3739|3748.5|3739|3749|3740|3747|3738|0
1760010000000|2025-10-09 11:40:00|3748|3738|3750|3741|3750|3741|3747|3738|2
1760010300000|2025-10-09 11:45:00|3750.5|3742|3750|3740|3750.5|3742|3749|3740|0
1760010600000|2025-10-09 11:50:00|3748.5|3739|3749|3740|3750|3741|3748|3739|0
1760010900000|2025-10-09 11:55:00|3748.5|3739|3747.5|3738|3748.5|3739|3747|3738|0
1760011200000|2025-10-09 12:00:00|3748|3739|3748.5|3739|3748.5|3740|3748|3738|0
1760011500000|2025-10-09 12:05:00|3748|3738|3746.5|3736|3748.5|3739|3746.5|3736|0
1760011800000|2025-10-09 12:10:00|3746|3737|3748|3738|3748|3739|3745|3736|0
1760012100000|2025-10-09 12:15:00|3747.5|3739|3748.5|3739|3749|3740|3747|3738|0
1760012400000|2025-10-09 12:20:00|3748|3738|3747.5|3737|3748|3738|3747.5|3736|0
1760012700000|2025-10-09 12:25:00|3748|3738|3748|3735|3748|3739|3746|3735|0
1760013000000|2025-10-09 12:30:00|3747.5|3735.5|3749|3740|3749|3741|3745.5|3735.5|0
1760013300000|2025-10-09 12:35:00|3749.5|3739.5|3748.5|3739|3751.5|3743|3748.5|3739|0
1760013600000|2025-10-09 12:40:00|3747.5|3738|3747|3738|3747.5|3739|3747|3737|0
1760013900000|2025-10-09 12:45:00|3746|3737|3745|3736|3746|3738|3744.5|3736|0
1760014200000|2025-10-09 12:50:00|3744.5|3737|3745.5|3736|3745.5|3737|3744|3735.5|0
1760014500000|2025-10-09 12:55:00|3745|3735|3743.5|3734|3745|3735|3743|3733|0
1760014800000|2025-10-09 13:00:00||3735||3734||3735||3733|0
1760015100000|2025-10-09 13:05:00||3733||3734||3735||3733|0
1760015400000|2025-10-09 13:10:00|3743|3733|3739.5|3730|3743|3734|3738.5|3730|0
1760015700000|2025-10-09 13:15:00|3740|3731|3740.5|3732|3740.5|3732|3739.5|3731|0
1760016000000|2025-10-09 13:20:00|3741|3733|3745|3736|3745|3736|3741|3732|0
1760016300000|2025-10-09 13:25:00|3744.5|3735|3747.5|3737|3747.5|3738|3744.5|3735|0
1760016600000|2025-10-09 13:30:00|3747|3738|3747|3737|3748|3740|3740.5|3737|1
1760016900000|2025-10-09 13:35:00|3746.5|3738|3747|3737|3748|3739|3746.5|3737|0
1760017200000|2025-10-09 13:40:00|3746.5|3738|3741.5|3732|3746.5|3738|3741.5|3732|0
1760017500000|2025-10-09 13:45:00|3740.5|3731|3745|3736|3745|3736|3740|3730|0
1760017800000|2025-10-09 13:50:00|3745.5|3737|3742.5|3733|3745.5|3737|3742|3732|0
1760018100000|2025-10-09 13:55:00|3743|3734|3742|3732|3743|3734|3741|3732|0
1760018400000|2025-10-09 14:00:00|3741.5|3731|3745|3736|3746|3737|3741.5|3731|0
1760018700000|2025-10-09 14:05:00|3744.5|3737|3743.5|3735|3746|3738|3743|3734|0
1760019000000|2025-10-09 14:10:00|3744.5|3734|3745.5|3737|3746.5|3738|3744|3734|0
1760019300000|2025-10-09 14:15:00|3746|3738|3748.5|3739|3748.5|3740|3745.5|3737|0
1760019600000|2025-10-09 14:20:00|3749|3740|3749|3740|3750|3741|3748.5|3739|0
1760019900000|2025-10-09 14:25:00|3748.5|3739|3751|3739|3751|3742|3748|3739|0
1760020200000|2025-10-09 14:30:00|3749.5|3740|3747.5|3738|3749.5|3741|3746.5|3738|0
1760020500000|2025-10-09 14:35:00|3747|3739|3747.5|3739|3747.5|3739|3746|3737|0
1760020800000|2025-10-09 14:40:00|3748.5|3740|3748.5|3738|3749.5|3741|3748.5|3738|0
1760021100000|2025-10-09 14:45:00|3748|3737|3747.5|3739|3748|3739|3746.5|3736|0
1760021400000|2025-10-09 14:50:00|3748.5|3740|3750|3741|3751|3743|3748.5|3739|0
1760021700000|2025-10-09 14:55:00|3749.5|3742|3752|3744|3752|3744|3749.5|3740|0
1760022000000|2025-10-09 15:00:00|3753|3743|3757.5|3749|3757.5|3749|3752.5|3743|0
1760022300000|2025-10-09 15:05:00|3757|3748|3757.5|3749|3757.5|3749|3756.5|3747|0
1760022600000|2025-10-09 15:10:00|3757|3748|3756|3747|3757.5|3749|3756|3747|0
1760022900000|2025-10-09 15:15:00|3756.5|3746|3753.5|3745|3756.5|3747|3753|3744|0
1760023200000|2025-10-09 15:20:00|3753|3744|3750.5|3742|3753.5|3744|3750|3741|0
1760023500000|2025-10-09 15:25:00|3751|3743|3752.5|3742|3752.5|3744|3750.5|3742|0
1760023800000|2025-10-09 15:30:00|3754|3741|3756.5|3730.5|3774|3741|3752|3724|0
1760024100000|2025-10-09 15:35:00|3757.5|3731.5|3765.5|3726.5|3784.5|3732|3755.5|3684|0
1760024400000|2025-10-09 15:40:00|3765|3727|3761.5|3724.5|3765.5|3732|3759|3724.5|0
1760024700000|2025-10-09 15:45:00|3762|3725|3768|3729|3768|3733.5|3762|3724.5|0
1760025000000|2025-10-09 15:50:00|3784.5|3727|3770|3730|3784.5|3735.5|3762.5|3727|0
1760025300000|2025-10-09 15:55:00|3768|3730.5|3766|3730|3771|3735.5|3764|3729.5|0
1760025600000|2025-10-09 16:00:00|3765|3730.5|3764|3732|3771.5|3737.5|3764|3729.5|0
1760025900000|2025-10-09 16:05:00|3770|3727|3774.5|3730.5|3784|3735.5|3763|3727|0
1760026200000|2025-10-09 16:10:00|3772.5|3732|3784|3727|3784|3735.5|3768|3727|0
1760027700000|2025-10-09 16:35:00|3784.5|3726.5|3784.5|3726.5|3784.5|3726.5|3784.5|3726.5|0
1760028000000|2025-10-09 16:40:00|3784|3727|3784|3727|3784|3727|3784|3727|0
1760028900000|2025-10-09 16:55:00||3726.5||3726.5||3726.5||3726.5|0
1760031300000|2025-10-09 17:35:00||3727||3727||3727||3727|0
1760033100000|2025-10-09 18:05:00||3726.5||3726.5||3726.5||3726.5|0
1760033700000|2025-10-09 18:15:00||3727||3727||3727||3727|0
1760034300000|2025-10-09 18:25:00||3726.5||3726.5||3726.5||3726.5|0
1760036100000|2025-10-09 18:55:00||3727||3727||3727||3727|0
1760039700000|2025-10-09 19:55:00|3784.5|3726.5|3785|3726.5|3785|3726.5|3784.5|3726.5|0
1760076000000|2025-10-10 06:00:00|3775|3715|3785|3690|3785|3719|3775|3690|0
1760078100000|2025-10-10 06:35:00|3784.5|3715.5|3784.5|3715.5|3784.5|3715.5|3784.5|3715.5|0
1760079000000|2025-10-10 06:50:00|3785|3709.5|3785|3702.5|3785|3709.5|3785|3696.5|0
1760079300000|2025-10-10 06:55:00|3784.5|3709.5|3764.5|3736.5|3785|3738|3764.5|3709.5|0
1760079600000|2025-10-10 07:00:00|3764|3737|3752|3740.5|3769|3742.5|3748|3722.5|0
1760079900000|2025-10-10 07:05:00|3751.5|3741|3749|3740|3752|3742|3747.5|3738|0
1760080200000|2025-10-10 07:10:00|3748.5|3739|3752.5|3744|3754|3744.5|3748.5|3739|0
1760080500000|2025-10-10 07:15:00|3753.5|3743.5|3749.5|3741|3753.5|3743.5|3748.5|3739|0
1760080800000|2025-10-10 07:20:00|3750|3740.5|3746|3737|3751|3742|3745|3736|0
1760081100000|2025-10-10 07:25:00|3745.5|3738|3744.5|3735|3748|3739|3743.5|3735|0
1760081400000|2025-10-10 07:30:00|3745|3735.5|3745.5|3735|3748.5|3740|3744.5|3735|0
1760081700000|2025-10-10 07:35:00|3744.5|3735.5|3746.5|3738|3747|3738|3744|3734|0
1760082000000|2025-10-10 07:40:00|3747|3737.5|3747|3738|3748|3739|3745.5|3736|0
1760082300000|2025-10-10 07:45:00|3747.5|3738.5|3746.5|3736|3748.5|3739|3746.5|3736|0
1760082600000|2025-10-10 07:50:00|3746|3735|3746|3734|3746|3736|3742|3731|0
1760082900000|2025-10-10 07:55:00|3747.5|3733|3746|3732.5|3747.5|3735|3746|3732.5|0
1760083200000|2025-10-10 08:00:00|3745.5|3732|3745.5|3735|3748|3739|3743|3732|0
1760083500000|2025-10-10 08:05:00|3744.5|3734.5|3742.5|3733|3744.5|3734.5|3741.5|3732|0
1760083800000|2025-10-10 08:10:00|3743|3732.5|3742|3733|3743|3734|3741|3732|0
1760084100000|2025-10-10 08:15:00|3742.5|3733.5|3740.5|3731|3742.5|3734|3740.5|3731|0
1760084400000|2025-10-10 08:20:00|3739.5|3730.5|3740|3731|3740|3731|3737.5|3728|0
1760084700000|2025-10-10 08:25:00|3740.5|3730.5|3741|3732|3741|3732|3739.5|3730|0
1760085000000|2025-10-10 08:30:00|3740|3731.5|3739.5|3730|3740|3731.5|3737.5|3728.5|0
1760085300000|2025-10-10 08:35:00|3739|3730.5|3741|3731|3741|3732|3739|3730|0
1760085600000|2025-10-10 08:40:00|3741.5|3731.5|3742.5|3732|3742.5|3733|3741|3731|0
1760085900000|2025-10-10 08:45:00|3742|3733|3742.5|3733.5|3742.5|3734|3742|3732|0
1760086200000|2025-10-10 08:50:00|3743|3734|3746|3736|3746|3737|3743|3733|0
1760086500000|2025-10-10 08:55:00|3745.5|3735.5|3746|3737|3747|3737.5|3743.5|3735|0
1760086800000|2025-10-10 09:00:00|3746.5|3738|3745.5|3736|3747|3738|3744.5|3735|0
1760087100000|2025-10-10 09:05:00|3745|3735|3744.5|3734|3745.5|3736|3744.5|3734|0
1760087400000|2025-10-10 09:10:00|3744|3733|3741.5|3732|3744|3735|3741.5|3732|0
1760087700000|2025-10-10 09:15:00|3741|3731.5|3740|3731|3742|3733|3740|3731|0
1760088000000|2025-10-10 09:20:00|3740.5|3732|3741|3732|3741|3732|3739.5|3731|0
1760088300000|2025-10-10 09:25:00|3739.5|3731.5|3738|3729|3739.5|3732|3738|3729|0
1760088600000|2025-10-10 09:30:00|3737.5|3728.5|3736.5|3728|3739|3730|3736|3728|0
1760088900000|2025-10-10 09:35:00|3737|3729|3737|3728|3738|3729|3736|3727|0
1760089200000|2025-10-10 09:40:00|3736.5|3727.5|3736|3726|3736.5|3728|3736|3726|0
1760089500000|2025-10-10 09:45:00|3736.5|3727|3734.5|3725|3737|3728|3733.5|3725|0
1760089800000|2025-10-10 09:50:00|3734|3725.5|3734.5|3724|3735.5|3727|3734|3724|0
1760090100000|2025-10-10 09:55:00|3734|3724.5|3730.5|3722|3734|3725|3730|3721|0
1760090400000|2025-10-10 10:00:00|3730|3721|3732.5|3723|3732.5|3724|3730|3720|0
1760090700000|2025-10-10 10:05:00|3733|3724|3731.5|3723|3733|3724|3731|3723|0
1760091000000|2025-10-10 10:10:00|3732|3724|3733.5|3723|3733.5|3725|3732|3723|0
1760091300000|2025-10-10 10:15:00|3733|3723.5|3735|3726|3735|3726|3732.5|3723.5|0
1760091600000|2025-10-10 10:20:00|3733.5|3725|3734|3724|3734|3725|3733|3724|0
1760091900000|2025-10-10 10:25:00|3733.5|3723.5|3733.5|3724|3733.5|3724|3732|3723|0
1760092200000|2025-10-10 10:30:00|3735|3726|3736|3727|3736|3727|3733.5|3725|0
1760092500000|2025-10-10 10:35:00|3735|3726|3735.5|3725|3735.5|3727|3734.5|3725|0
1760092800000|2025-10-10 10:40:00|3735|3724.5|3736.5|3728|3736.5|3728|3733.5|3724|0
1760093100000|2025-10-10 10:45:00|3737|3727|3737|3729|3737.5|3729|3737|3727|0
1760093400000|2025-10-10 10:50:00|3737.5|3728|3738|3729|3739|3730|3737.5|3728|0
1760093700000|2025-10-10 10:55:00|3738.5|3730|3743.5|3735|3745|3736|3738|3729|0
1760094000000|2025-10-10 11:00:00|3745.5|3734.5|3744|3735|3747|3735|3742.5|3731|0
1760094300000|2025-10-10 11:05:00|3745|3734.5|3740.5|3731|3745|3734.5|3740.5|3730|0
1760094600000|2025-10-10 11:10:00|3741|3730|3741.5|3732|3741.5|3733|3740.5|3730|0
1760094900000|2025-10-10 11:15:00|3741|3732.5|3739.5|3730|3741|3732.5|3739.5|3730|0
1760095200000|2025-10-10 11:20:00|3739|3731|3738|3728|3739.5|3731|3737.5|3728|0
1760095500000|2025-10-10 11:25:00|3737.5|3727.5|3736|3726|3737.5|3727.5|3735.5|3726|0
1760095800000|2025-10-10 11:30:00|3735.5|3726.5|3736|3727|3736|3727.5|3735.5|3726|0
1760096100000|2025-10-10 11:35:00|3735.5|3727.5|3736|3726|3736|3728|3735.5|3726|0
1760096400000|2025-10-10 11:40:00|3735.5|3727|3734.5|3726|3735.5|3727|3734|3725|0
1760096700000|2025-10-10 11:45:00|3734|3725|3735|3726|3735|3726|3734|3724|0
1760097000000|2025-10-10 11:50:00|3735.5|3726.5|3737|3728|3737.5|3728.5|3735.5|3726|0
1760097300000|2025-10-10 11:55:00|3736.5|3727.5|3738.5|3730|3738.5|3730|3736.5|3727|0
1760097600000|2025-10-10 12:00:00|3738|3729.5|3739|3730|3739|3730|3738|3729|0
1760097900000|2025-10-10 12:05:00|3739.5|3730.5|3739.5|3730|3739.5|3731|3739|3729|0
1760098200000|2025-10-10 12:10:00||3730.5||3730.5||3731||3730|0
1760098500000|2025-10-10 12:15:00|3739|3730|3740|3731|3740|3731|3738.5|3729|0
1760098800000|2025-10-10 12:20:00|3739.5|3730|3739|3729|3739.5|3731|3738.5|3729|0
1760099100000|2025-10-10 12:25:00|3738.5|3730|3739|3727.5|3739|3730|3738|3727.5|0
1760099400000|2025-10-10 12:30:00|3738.5|3728|3737.5|3728|3738.5|3730|3737|3728|0
1760099700000|2025-10-10 12:35:00|3736.5|3727.5|3734.5|3726|3736.5|3728|3734|3725|0
1760100000000|2025-10-10 12:40:00|3734|3725.5|3732|3723|3736|3727|3731|3722|0
1760100300000|2025-10-10 12:45:00|3730.5|3722|3732.5|3724|3732.5|3724|3730.5|3722|0
1760100600000|2025-10-10 12:50:00|3732|3723|3734|3725|3734.5|3725.5|3732|3723|0
1760100900000|2025-10-10 12:55:00|3733.5|3724|3732|3723|3733.5|3724|3731.5|3723|0
1760101200000|2025-10-10 13:00:00|3732.5|3722|3733|3724|3733|3725|3732|3722|0
1760101500000|2025-10-10 13:05:00|3733.5|3725|3734|3725|3734.5|3725.5|3733.5|3724|0
1760101800000|2025-10-10 13:10:00||3724.5||3723||3724.5||3723|0
1760102100000|2025-10-10 13:15:00|3733|3722|3729|3720|3733|3722|3729|3720|0
1760102400000|2025-10-10 13:20:00|3729.5|3720.5|3730|3721|3730|3722|3729.5|3720|0
1760102700000|2025-10-10 13:25:00|3729.5|3722|3731.5|3723|3731.5|3723|3729.5|3721|0
1760103000000|2025-10-10 13:30:00|3732|3722|3729.5|3720|3733|3724|3729|3720|0
1760103300000|2025-10-10 13:35:00|3730|3721|3729.5|3720|3730|3722|3729|3720|0
1760103600000|2025-10-10 13:40:00|3729|3721|3728.5|3719|3731.5|3722.5|3728.5|3719|0
1760103900000|2025-10-10 13:45:00|3728|3720|3724.5|3714|3729|3720|3724.5|3714|0
1760104200000|2025-10-10 13:50:00|3724|3713|3720.5|3710|3724|3715|3720.5|3710|0
1760104500000|2025-10-10 13:55:00|3719.5|3711|3722|3709|3722|3713|3718.5|3708|0
1760104800000|2025-10-10 14:00:00|3723|3710|3721|3713|3723|3713|3716.5|3708|0
1760105100000|2025-10-10 14:05:00|3720.5|3712|3724|3715|3726|3717|3720.5|3711|0
1760105400000|2025-10-10 14:10:00|3724.5|3716|3722.5|3713|3726|3717|3722.5|3713|0
1760105700000|2025-10-10 14:15:00|3722|3713.5|3723|3714|3723|3714|3721.5|3712|0
1760106000000|2025-10-10 14:20:00|3722.5|3713|3720.5|3712|3723|3714|3720.5|3711|0
1760106300000|2025-10-10 14:25:00|3720|3713|3720|3711|3723|3714|3719.5|3709|0
1760106600000|2025-10-10 14:30:00|3721|3712|3723|3713|3723|3715|3720.5|3711|0
1760106900000|2025-10-10 14:35:00|3722.5|3714|3726|3716|3726|3717|3722|3713|0
1760107200000|2025-10-10 14:40:00||3716.5||3717||3718||3716|0
1760107500000|2025-10-10 14:45:00|3727|3718|3726.5|3718|3729|3720|3726.5|3718|0
1760107800000|2025-10-10 14:50:00|3726|3717|3724|3716|3726|3717|3724|3715|0
1760108100000|2025-10-10 14:55:00|3725|3716.5|3709|3698|3728|3719|3705|3694|0
1760108400000|2025-10-10 15:00:00|3710|3698.5|3693|3682|3710|3698.5|3688.5|3676|0
1760108700000|2025-10-10 15:05:00|3692.5|3681|3681.5|3669|3697|3687|3681.5|3666|0
1760109000000|2025-10-10 15:10:00|3682.5|3669.5|3686.5|3677.5|3693|3681|3682.5|3668|0
1760109300000|2025-10-10 15:15:00|3687|3672|3678.5|3666.5|3688.5|3673|3674.5|3663|4
1760109600000|2025-10-10 15:20:00|3678|3667|3673.5|3660|3713|3667|3673|3637|2
1760109900000|2025-10-10 15:25:00|3673|3659|3677|3651|3785|3763|3669|3635|5
1760110200000|2025-10-10 15:30:00|3683|3652|3681|3636|3785|3652|3677|3598|0
1760110500000|2025-10-10 15:35:00|3680|3635|3679|3644|3691|3644|3673|3635|0
1760335200000|2025-10-13 06:00:00|3785|3715|3785|3715|3785|3715|3785|3715|0
1760337600000|2025-10-13 06:40:00|3722|3637|3722|3637|3722|3637|3722|3637|0
1760337900000|2025-10-13 06:45:00|3785|3636.5|3722|3636.5|3785|3636.5|3722|3636.5|0
1760338200000|2025-10-13 06:50:00|3741.5|3629|3727.5|3625.5|3785|3630|3727.5|3604|0
1760338500000|2025-10-13 06:55:00|3719|3632|3693|3638|3719|3638|3693|3632|0
1760338800000|2025-10-13 07:00:00|3694|3635|3683.5|3673.5|3785|3674.5|3681|3635|0
1760339100000|2025-10-13 07:05:00|3683|3673|3681|3671|3684|3675|3678.5|3669|0
1760339400000|2025-10-13 07:10:00|3680.5|3670|3691|3681|3693.5|3684.5|3679.5|3670|0
1760339700000|2025-10-13 07:15:00|3690|3680.5|3697|3688|3700.5|3691.5|3689|3680|0
1760340000000|2025-10-13 07:20:00|3696|3687|3697|3687|3697.5|3688|3691.5|3682|0
1760340300000|2025-10-13 07:25:00|3696|3688|3698|3688|3698|3689|3693.5|3685|0
1760340600000|2025-10-13 07:30:00|3697.5|3689|3696.5|3686|3703|3694|3695.5|3686|0
1760340900000|2025-10-13 07:35:00|3696|3686.5|3707|3669|3721|3686.5|3691.5|3660.5|0
1760341200000|2025-10-13 07:40:00|3706.5|3669.5|3692.5|3683|3706.5|3688.5|3692.5|3668.5|0
1760341500000|2025-10-13 07:45:00|3692|3682|3689|3680|3692|3682|3689|3680|0
1760341800000|2025-10-13 07:50:00|3689.5|3679.5|3694.5|3686|3696|3687|3689.5|3679.5|0
1760342100000|2025-10-13 07:55:00|3695|3685|3693.5|3685|3695.5|3686|3692.5|3682|0
1760342400000|2025-10-13 08:00:00|3694|3684.5|3694.5|3685|3698|3688.5|3693|3684|0
1760342700000|2025-10-13 08:05:00|3693.5|3684.5|3689|3680.5|3693.5|3684.5|3687.5|3678|0
1760343000000|2025-10-13 08:10:00|3689.5|3680|3690.5|3682|3692|3683.5|3689|3680|0
1760343300000|2025-10-13 08:15:00|3691|3681.5|3687.5|3678.5|3691|3682|3687.5|3677|0
1760343600000|2025-10-13 08:20:00|3688|3678|3687.5|3679|3690|3681|3686.5|3678|0
1760343900000|2025-10-13 08:25:00|3687|3678.5|3686.5|3677|3689|3680|3686|3676.5|0
1760344200000|2025-10-13 08:30:00|3687|3677.5|3692.5|3683|3692.5|3683.5|3687|3677|0
1760344500000|2025-10-13 08:35:00|3692|3682.5|3690.5|3681|3692|3683|3688.5|3678|0
1760344800000|2025-10-13 08:40:00|3690|3680.5|3690|3681|3691.5|3682.5|3689|3680|0
1760345100000|2025-10-13 08:45:00|3689.5|3680.5|3690|3681|3690|3681|3688.5|3679|0
1760345400000|2025-10-13 08:50:00|3688.5|3680|3688.5|3682.5|3688.5|3683|3688.5|3679|0
1760345700000|2025-10-13 08:55:00|3693.5|3683|3695|3685|3695|3686|3693.5|3683|1
1760346000000|2025-10-13 09:00:00|3694|3684|3693.5|3684|3695.5|3686.5|3693|3683|0
1760346300000|2025-10-13 09:05:00|3692.5|3684.5|3689|3679|3692.5|3684.5|3689|3679|0
1760346600000|2025-10-13 09:10:00|3688|3678|3692.5|3684|3692.5|3684|3688|3678|0
1760346900000|2025-10-13 09:15:00|3693|3683.5|3691.5|3681|3693.5|3684.5|3691.5|3681|0
1760347200000|2025-10-13 09:20:00|3692|3681.5|3690.5|3681|3692.5|3683|3688.5|3680|0
1760347500000|2025-10-13 09:25:00|3691|3682|3691|3682|3691.5|3683|3691|3681|0
1760347800000|2025-10-13 09:30:00|3691.5|3683|3693.5|3684|3693.5|3685|3691.5|3682|0
1760348100000|2025-10-13 09:35:00|3692.5|3683.5|3690.5|3680|3692.5|3683.5|3690|3680|0
1760348400000|2025-10-13 09:40:00|3689.5|3680.5|3690|3681|3691|3682|3689|3679|0
1760348700000|2025-10-13 09:45:00|3689.5|3680.5|3689|3680|3690|3681|3688|3679|0
1760349000000|2025-10-13 09:50:00|3689.5|3680.5|3687.5|3678.5|3689.5|3681|3687.5|3677|0
1760349300000|2025-10-13 09:55:00|3688|3679|3689.5|3679|3689.5|3680.5|3688|3679|0
1760349600000|2025-10-13 10:00:00|3688.5|3679.5|3691|3681|3691|3681.5|3687|3678|0
1760349900000|2025-10-13 10:05:00|3690.5|3680|3691.5|3682.5|3691.5|3682.5|3690.5|3680|0
1760350200000|2025-10-13 10:10:00|3691|3682|3692|3683|3692|3683|3690.5|3681|0
1760350500000|2025-10-13 10:15:00|3690.5|3682.5|3690.5|3681|3690.5|3683|3688.5|3679|0
1760350800000|2025-10-13 10:20:00|3689.5|3680.5|3688.5|3679|3689.5|3680.5|3688.5|3678|0
1760351100000|2025-10-13 10:25:00|3689|3679.5|3688|3679|3689|3680|3685.5|3676|0
1760351400000|2025-10-13 10:30:00|3686.5|3678.5|3690.5|3680.5|3692|3683|3686|3677.5|0
1760351700000|2025-10-13 10:35:00|3689.5|3681|3686.5|3677|3689.5|3681|3686.5|3676|0
1760352000000|2025-10-13 10:40:00|3686|3677.5|3685.5|3675|3686|3677.5|3685.5|3675|0
1760352300000|2025-10-13 10:45:00|3685|3675.5|3685.5|3675|3685.5|3677|3684.5|3675|0
1760352600000|2025-10-13 10:50:00|3684.5|3674.5|3681.5|3672|3684.5|3675.5|3681.5|3672|0
1760352900000|2025-10-13 10:55:00||3672.5||3672||3672.5||3671|0
1760353200000|2025-10-13 11:00:00|3683|3669|3679.5|3670|3685|3675.5|3678.5|3668|0
1760353500000|2025-10-13 11:05:00|3679|3669|3676.5|3667|3679.5|3670.5|3674|3664|0
1760353800000|2025-10-13 11:10:00|3677|3668|3677.5|3668|3677.5|3669|3672|3664|1
1760354100000|2025-10-13 11:15:00|3678|3669|3679|3669|3679|3670|3677|3668|0
1760354400000|2025-10-13 11:20:00|3678|3668|3677.5|3668.5|3678|3669.5|3677|3668|0
1760354700000|2025-10-13 11:25:00|3676|3668|3674|3665|3676|3669|3674|3665|0
1760355000000|2025-10-13 11:30:00|3673|3664.5|3673|3663|3674|3665|3670.5|3662|0
1760355300000|2025-10-13 11:35:00|3671.5|3662.5|3673|3665|3675|3666|3671|3662|0
1760355600000|2025-10-13 11:40:00|3673.5|3664.5|3674.5|3665|3674.5|3666|3672.5|3664|0
1760355900000|2025-10-13 11:45:00|3675|3665.5|3674.5|3666|3676.5|3667|3674.5|3665|0
1760356200000|2025-10-13 11:50:00|3674|3665.5|3675|3666|3675|3666.5|3673.5|3664|0
1760356500000|2025-10-13 11:55:00|3675.5|3665.5|3676|3666|3676|3667|3675.5|3665|0
1760356800000|2025-10-13 12:00:00|3674.5|3665|3674.5|3665|3674.5|3666|3672.5|3664|0
1760357100000|2025-10-13 12:05:00|3674|3664|3674|3665|3674|3665|3672|3663|0
1760357400000|2025-10-13 12:10:00|3672.5|3664|3676.5|3667.5|3676.5|3667.5|3672.5|3664|0
1760357700000|2025-10-13 12:15:00|3676|3668|3676.5|3666|3677.5|3668.5|3676|3666|0
1760358000000|2025-10-13 12:20:00|3676|3665.5|3674.5|3666|3676|3666|3672.5|3664|0
1760358300000|2025-10-13 12:25:00|3675|3666.5|3676.5|3665|3676.5|3667|3674.5|3665|0
1760358600000|2025-10-13 12:30:00|3676|3666|3674.5|3665|3676.5|3666.5|3674|3664|0
1760358900000|2025-10-13 12:35:00|3674|3664.5|3674.5|3665|3674.5|3666|3674|3664|0
1760359200000|2025-10-13 12:40:00|3675|3665.5|3676.5|3668|3677|3668|3674.5|3665.5|0
1760359500000|2025-10-13 12:45:00|3677|3668.5|3680.5|3670|3680.5|3671.5|3676.5|3668|0
1760359800000|2025-10-13 12:50:00|3679.5|3669|3677.5|3668|3679.5|3670|3676.5|3667|0
1760360100000|2025-10-13 12:55:00|3677|3668.5|3676|3666.5|3677|3668.5|3675|3665|0
1760360400000|2025-10-13 13:00:00|3676.5|3667|3678|3669|3678|3669|3676.5|3667|0
1760360700000|2025-10-13 13:05:00|3677|3668.5|3676|3666|3677.5|3669|3676|3666|0
1760361000000|2025-10-13 13:10:00|3675|3666.5|3673.5|3664|3675|3666.5|3673|3664|0
1760361300000|2025-10-13 13:15:00|3674|3665|3674.5|3664.5|3675|3665.5|3673.5|3664|0
1760361600000|2025-10-13 13:20:00|3674|3664|3673.5|3664|3674|3664.5|3671.5|3663|0
1760361900000|2025-10-13 13:25:00|3673|3665|3674.5|3665|3674.5|3666|3672.5|3663|0
1760362200000|2025-10-13 13:30:00|3673.5|3664|3671.5|3662|3674.5|3666|3671|3662|0
1760362500000|2025-10-13 13:35:00|3671|3662.5|3665.5|3657|3671|3662.5|3664.5|3655|0
1760362800000|2025-10-13 13:40:00|3666|3656|3669|3659|3670|3661|3663.5|3654|0
1760363100000|2025-10-13 13:45:00|3668.5|3660|3666.5|3657|3669|3660|3666|3657|0
1760363400000|2025-10-13 13:50:00|3666|3657.5|3671.5|3662.5|3673|3664|3666|3657|0
1760363700000|2025-10-13 13:55:00|3671|3662|3676|3667|3676.5|3667.5|3671|3662|0
1760364000000|2025-10-13 14:00:00|3676.5|3668|3675.5|3667|3678|3669|3672.5|3663|0
1760364300000|2025-10-13 14:05:00|3675|3666|3675|3666|3675.5|3667|3674|3664|0
1760364600000|2025-10-13 14:10:00|3674|3665|3675.5|3666|3676.5|3667|3673.5|3664|0
1760364900000|2025-10-13 14:15:00|3676|3665.5|3679.5|3670|3680|3671|3676|3665|0
1760365200000|2025-10-13 14:20:00|3680|3670.5|3676.5|3667|3680|3671|3675.5|3665|0
1760365500000|2025-10-13 14:25:00|3676|3666|3676.5|3667|3677.5|3668|3674.5|3665|0
1760365800000|2025-10-13 14:30:00|3675.5|3666.5|3678.5|3670|3678.5|3670|3674.5|3665|0
1760366100000|2025-10-13 14:35:00|3678|3669|3679|3670|3680|3670.5|3678|3669|0
1760366400000|2025-10-13 14:40:00|3679.5|3670.5|3676.5|3668|3680|3671|3676.5|3667.5|0
1760366700000|2025-10-13 14:45:00|3677|3669|3677|3668|3678.5|3670|3676.5|3667|0
1760367000000|2025-10-13 14:50:00|3676.5|3667|3676.5|3667|3677.5|3668.5|3675.5|3666|0
1760367300000|2025-10-13 14:55:00|3676|3666|3675.5|3667|3676|3667.5|3675|3666|0
1760367600000|2025-10-13 15:00:00|3676|3668|3676|3667|3678|3669|3675|3666|0
1760367900000|2025-10-13 15:05:00|3676.5|3667.5|3678|3669|3678|3669|3674.5|3666|0
1760368200000|2025-10-13 15:10:00|3677.5|3669.5|3678|3671|3678|3672|3677.5|3669|0
1760368500000|2025-10-13 15:15:00|3682.5|3672|3683.5|3674|3683.5|3674.5|3682.5|3672|2
1760368800000|2025-10-13 15:20:00|3683|3674.5|3682|3672|3683.5|3675|3682|3672|0
1760369100000|2025-10-13 15:25:00|3681.5|3673|3684|3673|3684|3674.5|3681.5|3672|0
1760369400000|2025-10-13 15:30:00|3684.5|3672|3697.5|3665.5|3707|3673|3684.5|3653|0
1760369700000|2025-10-13 15:35:00|3697|3666.5|3712|3670|3738|3678|3691.5|3623.5|0
1760370000000|2025-10-13 15:40:00||3671||3671||3671||3671|0
1760370600000|2025-10-13 15:50:00|3738|3623.5|3738|3666|3738|3671|3695|3623.5|0
1760370900000|2025-10-13 15:55:00|3712.5|3667|3697|3670.5|3712.5|3671|3696|3666.5|0
1760371200000|2025-10-13 16:00:00|3702.5|3666.5|3702|3670.5|3703|3670.5|3695.5|3666.5|0
1760371500000|2025-10-13 16:05:00|3701.5|3667|3737.5|3666|3737.5|3668|3696|3666|0
1760372100000|2025-10-13 16:15:00|3736.5||3737.5||3737.5||3736||0
1760385300000|2025-10-13 19:55:00|3738|3665.5|3738|3665.5|3738|3665.5|3738|3665.5|0
1760421600000|2025-10-14 06:00:00|3785|3628.5|3785|3603|3785|3630.5|3686.5|3601|0
1760424600000|2025-10-14 06:50:00|3756.5|3610|3711|3619|3785|3619|3711|3610|0
1760424900000|2025-10-14 06:55:00|3704.5|3617|3669.5|3645|3785|3645.5|3669.5|3617|0
1760425200000|2025-10-14 07:00:00|3669|3641.5|3653.5|3644|3684.5|3647|3649|3625|0
1760425500000|2025-10-14 07:05:00|3653|3643|3652.5|3643|3655.5|3646|3646.5|3636.5|0
1760425800000|2025-10-14 07:10:00|3653|3643.5|3651.5|3643|3654|3645|3650.5|3640|4
1760426100000|2025-10-14 07:15:00|3652|3642|3654|3644|3659|3651|3652|3642|0
1760426400000|2025-10-14 07:20:00|3654.5|3644.5|3655.5|3646.5|3656|3647|3653.5|3644|0
1760426700000|2025-10-14 07:25:00|3656|3647|3656.5|3647|3657.5|3648.5|3654.5|3644|0
1760427000000|2025-10-14 07:30:00|3657|3646|3653|3644|3658|3649|3652|3643|0
1760427300000|2025-10-14 07:35:00|3653.5|3644.5|3650|3632.5|3654.5|3646|3644.5|3626|0
1760427600000|2025-10-14 07:40:00|3650.5|3634|3647.5|3638|3650.5|3639.5|3645|3630|0
1760427900000|2025-10-14 07:45:00|3648|3639|3647.5|3636.5|3651|3641.5|3647.5|3636.5|0
1760428200000|2025-10-14 07:50:00|3646.5|3637|3647|3638|3649|3639.5|3645.5|3635.5|0
1760428500000|2025-10-14 07:55:00|3647.5|3638.5|3648.5|3639|3649.5|3641|3646|3636|0
1760428800000|2025-10-14 08:00:00|3649|3640|3647|3634|3652.5|3644|3645.5|3634|0
1760429100000|2025-10-14 08:05:00|3647.5|3635|3648.5|3639|3649.5|3641|3647|3634|0
1760429400000|2025-10-14 08:10:00|3649|3638.5|3651.5|3642|3652|3643|3648|3638|0
1760429700000|2025-10-14 08:15:00|3651|3642.5|3654|3645|3654|3645.5|3650|3640|0
1760430000000|2025-10-14 08:20:00|3654.5|3645.5|3659.5|3651|3660|3651|3654.5|3645|0
1760430300000|2025-10-14 08:25:00|3660.5|3651.5|3661|3652|3661|3652|3658.5|3649|0
1760430600000|2025-10-14 08:30:00|3661.5|3652.5|3663.5|3654|3663.5|3655|3661.5|3652|0
1760430900000|2025-10-14 08:35:00|3664|3654.5|3666.5|3657|3666.5|3657.5|3663.5|3654|0
1760431200000|2025-10-14 08:40:00|3667|3657.5|3666|3657.5|3667|3658|3664|3655|0
1760431500000|2025-10-14 08:45:00|3666.5|3657|3666.5|3656|3666.5|3658|3666|3656|0
1760431800000|2025-10-14 08:50:00|3666|3656.5|3668.5|3659|3668.5|3660|3666|3656|0
1760432100000|2025-10-14 08:55:00|3669|3659.5|3670|3654.5|3670|3660|3668.5|3654.5|0
1760432400000|2025-10-14 09:00:00|3669|3656|3671|3662|3673|3664.5|3668|3656|0
1760432700000|2025-10-14 09:05:00|3670.5|3661.5|3670.5|3661|3671|3662.5|3669.5|3661|0
1760433000000|2025-10-14 09:10:00|3671|3662|3669|3659|3671.5|3663|3668.5|3659|0
1760433300000|2025-10-14 09:15:00|3668|3658.5|3667|3659|3668|3659|3665|3656|0
1760433600000|2025-10-14 09:20:00|3667.5|3658.5|3665.5|3656|3668|3660|3665|3655|0
1760433900000|2025-10-14 09:25:00|3665|3655.5|3665.5|3655|3665.5|3657|3665|3655|0
1760434200000|2025-10-14 09:30:00|3664|3654|3664|3653.5|3665.5|3657|3663.5|3653.5|0
1760434500000|2025-10-14 09:35:00|3663|3654|3661|3651.5|3663|3654|3660.5|3651|0
1760434800000|2025-10-14 09:40:00|3660.5|3651|3662|3653|3663|3654|3659.5|3651|0
1760435100000|2025-10-14 09:45:00|3662.5|3653.5|3661|3651.5|3664|3654.5|3660|3651|0
1760435400000|2025-10-14 09:50:00|3660.5|3651|3659|3649|3660.5|3651|3659|3649|0
1760435700000|2025-10-14 09:55:00|3658.5|3649.5|3657|3644|3658.5|3650|3656|3644|0
1760436000000|2025-10-14 10:00:00|3656|3642.5|3655.5|3646|3657|3647|3654|3642.5|0
1760436300000|2025-10-14 10:05:00|3656|3646.5|3658.5|3647|3658.5|3649.5|3656|3646.5|0
1760436600000|2025-10-14 10:10:00|3658|3648|3657|3648|3658.5|3650|3655.5|3646.5|0
1760436900000|2025-10-14 10:15:00|3656.5|3647.5|3656.5|3646|3658|3649|3656.5|3646|0
1760437200000|2025-10-14 10:20:00|3656|3646.5|3655.5|3647|3656|3647|3654.5|3645|0
1760437500000|2025-10-14 10:25:00|3656|3646.5|3651.5|3642.5|3656.5|3647|3651.5|3642|0
1760437800000|2025-10-14 10:30:00|3652|3643|3648.5|3639|3652|3643|3647|3637|0
1760438100000|2025-10-14 10:35:00|3648|3638.5|3645|3636.5|3648.5|3639.5|3645|3635.5|0
1760438400000|2025-10-14 10:40:00|3645.5|3636|3645.5|3636|3660|3637.5|3645.5|3621|0
1760438700000|2025-10-14 10:45:00|3644.5|3635.5|3641|3632|3645|3636|3641|3632|0
1760439000000|2025-10-14 10:50:00|3641.5|3633|3638.5|3630|3643|3634|3636.5|3627|0
1760439300000|2025-10-14 10:55:00|3639|3629|3642|3632|3642|3633|3638|3629|0
1760439600000|2025-10-14 11:00:00|3644|3631|3643|3634|3646|3634.5|3641|3629|0
1760439900000|2025-10-14 11:05:00|3642.5|3633.5|3645.5|3637|3646.5|3637.5|3642|3633|0
1760440200000|2025-10-14 11:10:00|3646|3636.5|3646.5|3636|3647|3637.5|3645.5|3636|0
1760440500000|2025-10-14 11:15:00||3637||3637||3637.5||3636|0
1760440800000|2025-10-14 11:20:00|3646|3637.5|3647|3637|3648|3639|3646|3637|0
1760441100000|2025-10-14 11:25:00|3647.5|3637.5|3648|3639|3648.5|3639.5|3647|3637.5|0
1760441400000|2025-10-14 11:30:00|3649|3639.5|3650.5|3641|3650.5|3641|3649|3639|0
1760441700000|2025-10-14 11:35:00|3651|3642|3650.5|3641|3652|3643|3650|3641|0
1760442000000|2025-10-14 11:40:00|3650|3640.5|3648.5|3639|3650|3640.5|3648|3638.5|0
1760442300000|2025-10-14 11:45:00|3648|3639.5|3646|3637|3648|3639.5|3646|3637|0
1760442600000|2025-10-14 11:50:00|3646.5|3637.5|3646|3637|3647.5|3638|3646|3636.5|0
1760442900000|2025-10-14 11:55:00|3647|3637.5|3645|3636.5|3647|3637.5|3644.5|3636|0
1760443200000|2025-10-14 12:00:00|3646|3637|3642|3633|3646|3637|3641|3631.5|0
1760443500000|2025-10-14 12:05:00|3641.5|3632.5|3641.5|3632|3642|3633|3639.5|3630.5|0
1760443800000|2025-10-14 12:10:00|3642|3633|3642|3632.5|3643.5|3635|3641.5|3632.5|0
1760444100000|2025-10-14 12:15:00|3641.5|3632|3640|3630.5|3641.5|3632|3639.5|3630|0
1760444400000|2025-10-14 12:20:00|3639.5|3630|3640|3631|3640|3631|3638|3629|0
1760444700000|2025-10-14 12:25:00|3639.5|3630.5|3638.5|3630|3640.5|3631|3638.5|3628|0
1760445000000|2025-10-14 12:30:00|3639|3629.5|3638|3629|3639|3629.5|3637.5|3628.5|0
1760445300000|2025-10-14 12:35:00|3637.5|3629.5|3636.5|3627|3638|3629.5|3636|3627|0
1760445600000|2025-10-14 12:40:00|3637|3627.5|3635.5|3626|3637|3628|3633.5|3624|29
1760445900000|2025-10-14 12:45:00|3635|3625|3635|3626|3635.5|3627|3634.5|3624|0
1760446200000|2025-10-14 12:50:00|3636|3627|3641.5|3632|3641.5|3632|3635.5|3626|0
1760446500000|2025-10-14 12:55:00|3642|3632.5|3643.5|3634|3643.5|3634|3641.5|3632|0
1760446800000|2025-10-14 13:00:00|3643|3633|3645|3636|3646|3637|3642|3633|0
1760447100000|2025-10-14 13:05:00|3644.5|3636.5|3647.5|3638|3647.5|3638.5|3644|3635|0
1760447400000|2025-10-14 13:10:00|3647|3637.5|3646.5|3637|3647|3638|3643|3634|0
1760447700000|2025-10-14 13:15:00|3647|3637.5|3646.5|3636.5|3647|3638.5|3645|3635.5|0
1760448000000|2025-10-14 13:20:00|3645|3637|3646|3637|3648.5|3638.5|3644.5|3635|0
1760448300000|2025-10-14 13:25:00|3645.5|3638|3646|3636|3647.5|3638|3645|3635.5|0
1760448600000|2025-10-14 13:30:00|3645.5|3637|3646|3637|3650.5|3641.5|3644|3635|0
1760448900000|2025-10-14 13:35:00|3645.5|3636.5|3644|3635|3646|3637|3642|3633|0
1760449200000|2025-10-14 13:40:00|3644.5|3634.5|3642.5|3633|3644.5|3636|3641|3631|0
1760449500000|2025-10-14 13:45:00|3642|3632|3644|3634.5|3646.5|3637.5|3640.5|3631.5|0
1760449800000|2025-10-14 13:50:00|3643|3635|3650.5|3642|3651|3642|3640|3631|0
1760450100000|2025-10-14 13:55:00|3652|3642.5|3651|3642|3652.5|3643|3650|3640|0
1760450400000|2025-10-14 14:00:00|3650.5|3642.5|3650.5|3641|3653|3644|3649|3640|0
1760450700000|2025-10-14 14:05:00|3650|3641.5|3649|3639|3651|3642.5|3648|3639|0
1760451000000|2025-10-14 14:10:00|3648.5|3640|3650.5|3641.5|3651|3642|3647|3636|0
1760451300000|2025-10-14 14:15:00|3651|3642|3652.5|3644|3652.5|3644|3650|3641|0
1760451600000|2025-10-14 14:20:00|3653|3643|3654|3645|3655|3646|3652.5|3643|0
1760451900000|2025-10-14 14:25:00|3653.5|3645.5|3655.5|3643|3655.5|3647|3653|3643|0
1760452200000|2025-10-14 14:30:00|3652.5|3642|3648.5|3642.5|3653.5|3644|3646.5|3640|3
1760452500000|2025-10-14 14:35:00|3649|3643|3649|3643|3649|3644.5|3649|3641.5|0
1760452800000|2025-10-14 14:40:00|3654.5|3643.5|3655.5|3646|3655.5|3646.5|3654.5|3642|3
1760453100000|2025-10-14 14:45:00|3656.5|3646.5|3654|3645|3657|3648.5|3653|3644|0
1760453400000|2025-10-14 14:50:00|3655|3646|3652|3643|3655|3646|3651|3642|0
1760453700000|2025-10-14 14:55:00|3650.5|3642.5|3649|3640|3651|3643|3649|3640|0
1760454000000|2025-10-14 15:00:00|3648.5|3641|3652|3642|3652.5|3643|3648.5|3640|0
1760454300000|2025-10-14 15:05:00|3651|3642.5|3651|3642|3652.5|3644.5|3650.5|3642|0
1760454600000|2025-10-14 15:10:00|3650.5|3642.5|3651|3643|3651|3643.5|3650.5|3642|0
1760454900000|2025-10-14 15:15:00|3650.5|3642|3650.5|3642|3650.5|3645|3650|3641.5|0
1760455200000|2025-10-14 15:20:00|3650|3641.5|3650.5|3644|3650.5|3644|3650|3641|0
1760455500000|2025-10-14 15:25:00||3642||3643||3644||3642|0
1760455800000|2025-10-14 15:30:00|3653|3642|3657.5|3637.5|3674.5|3643|3653|3622|0
1760456100000|2025-10-14 15:35:00|3659.5|3638|3663.5|3637|3707|3641|3657.5|3593.5|0
1760456400000|2025-10-14 15:40:00|3663|3636|3707|3595.5|3707|3639|3659|3593.5|0
1760456700000|2025-10-14 15:45:00|3709|3597.5|3711|3597.5|3711|3597.5|3709|3595.5|0
1760457000000|2025-10-14 15:50:00||3599.5||3599.5||3599.5||3599.5|0
1760457300000|2025-10-14 15:55:00||3597.5||3597.5||3597.5||3597.5|0
1760457600000|2025-10-14 16:00:00|3709||3709||3709||3709||0
1760465100000|2025-10-14 18:05:00|3708.5|3598|3708.5|3598|3708.5|3598|3708.5|3598|0
1760470500000|2025-10-14 19:35:00|3711|3598.5|3709|3596.5|3711|3598.5|3707|3594.5|0
1760470800000|2025-10-14 19:40:00|3707|3594.5|3704.5|3592.5|3709|3596.5|3704.5|3592.5|0
1760471100000|2025-10-14 19:45:00|3707|3590|3709|3596.5|3709|3596.5|3707|3590|0
1760471700000|2025-10-14 19:55:00|3711|3598.5|3711|3598.5|3711|3598.5|3711|3598.5|0
1760508000000|2025-10-15 06:00:00|3690.5|3632.5|3718|3605.5|3718|3632.5|3688.5|3605.5|0
1760511300000|2025-10-15 06:55:00|3708.5|3611|3663.5|3641|3708.5|3641|3663.5|3610.5|0
1760511600000|2025-10-15 07:00:00|3664|3640.5|3667.5|3655|3679.5|3657.5|3661.5|3640.5|0
1760511900000|2025-10-15 07:05:00|3667|3654.5|3668.5|3654.5|3668.5|3655.5|3664|3654|0
1760512200000|2025-10-15 07:10:00|3668|3655|3668|3655|3670|3655.5|3666.5|3655|0
1760512500000|2025-10-15 07:15:00|3668.5|3657|3665|3655|3672|3662.5|3664|3655|0
1760512800000|2025-10-15 07:20:00|3664.5|3654.5|3658.5|3649|3664.5|3654.5|3656.5|3647.5|0
1760513100000|2025-10-15 07:25:00|3658|3649.5|3660|3651|3661.5|3652.5|3656.5|3648|0
1760513400000|2025-10-15 07:30:00|3660.5|3651.5|3660.5|3651.5|3663|3653.5|3659|3650|0
1760513700000|2025-10-15 07:35:00|3660|3652|3664.5|3654.5|3665.5|3656|3660|3651.5|0
1760514000000|2025-10-15 07:40:00|3663.5|3654|3663.5|3655|3666|3657|3661.5|3652.5|0
1760514300000|2025-10-15 07:45:00|3663|3654.5|3667.5|3658|3667.5|3658.5|3663|3654|0
1760514600000|2025-10-15 07:50:00|3668|3659|3669.5|3660.5|3669.5|3661|3668|3658|0
1760514900000|2025-10-15 07:55:00|3670|3661|3672.5|3663|3672.5|3664|3670|3660.5|0
1760515200000|2025-10-15 08:00:00|3673|3663.5|3669.5|3659|3673|3664.5|3669.5|3659|0
1760515500000|2025-10-15 08:05:00|3669|3658.5|3670|3661|3670|3661|3667|3657.5|0
1760515800000|2025-10-15 08:10:00|3670.5|3661.5|3670.5|3660.5|3671|3662|3669.5|3660|0
1760516100000|2025-10-15 08:15:00|3669.5|3660|3669|3660|3673|3664|3668.5|3660|0
1760516400000|2025-10-15 08:20:00|3668.5|3661|3671|3662|3671.5|3662|3668|3659|0
1760516700000|2025-10-15 08:25:00|3671.5|3663|3669|3660|3671.5|3663|3668.5|3658|0
1760517000000|2025-10-15 08:30:00|3669.5|3660.5|3667|3657|3670|3661|3667|3657|0
1760517300000|2025-10-15 08:35:00|3666|3657.5|3667|3657.5|3667|3658|3665.5|3655.5|0
1760517600000|2025-10-15 08:40:00|3667.5|3657|3667.5|3658|3668|3658.5|3667|3657|0
1760517900000|2025-10-15 08:45:00|3667|3657.5|3663.5|3654.5|3667|3657.5|3663|3653|0
1760518200000|2025-10-15 08:50:00|3663|3654|3665|3656|3665|3656.5|3662.5|3653.5|0
1760518500000|2025-10-15 08:55:00|3664.5|3655.5|3663|3651|3664.5|3656|3661|3651|0
1760518800000|2025-10-15 09:00:00|3662|3651.5|3665.5|3656|3665.5|3657|3660.5|3651.5|0
1760519100000|2025-10-15 09:05:00|3664.5|3655.5|3664.5|3654|3666|3657.5|3664.5|3654|0
1760519400000|2025-10-15 09:10:00|3664|3655|3669|3660|3669|3660|3662.5|3654|0
1760519700000|2025-10-15 09:15:00|3669.5|3660.5|3669|3660|3670|3661|3668|3659|0
1760520000000|2025-10-15 09:20:00|3669.5|3660.5|3666.5|3657|3669.5|3661|3665.5|3657|0
1760520300000|2025-10-15 09:25:00|3667|3656.5|3668.5|3659.5|3668.5|3660|3666.5|3656.5|0
1760520600000|2025-10-15 09:30:00|3669|3660|3669.5|3661|3670.5|3661.5|3669|3659.5|0
1760520900000|2025-10-15 09:35:00|3669|3660.5|3668|3658|3669.5|3661|3668|3658|0
1760521200000|2025-10-15 09:40:00|3667.5|3657.5|3667|3658|3667.5|3658.5|3666.5|3657|0
1760521500000|2025-10-15 09:45:00|3667.5|3658.5|3669.5|3660.5|3669.5|3661|3667.5|3658|0
1760521800000|2025-10-15 09:50:00|3670|3661|3671.5|3663|3671.5|3663|3670|3660.5|0
1760522100000|2025-10-15 09:55:00|3672|3662.5|3672|3662|3672|3663.5|3671.5|3662|0
1760522400000|2025-10-15 10:00:00|3671|3663|3670|3661|3672|3663.5|3670|3661|0
1760522700000|2025-10-15 10:05:00|3669.5|3661.5|3671.5|3662|3671.5|3663|3669.5|3661.5|0
1760523000000|2025-10-15 10:10:00|3672|3662.5|3670.5|3661|3672|3663|3670|3661|0
1760523300000|2025-10-15 10:15:00|3669.5|3660|3668.5|3660|3669.5|3660.5|3667.5|3658.5|0
1760523600000|2025-10-15 10:20:00|3669|3660.5|3669.5|3660|3670|3661|3669|3660|0
1760523900000|2025-10-15 10:25:00|3670|3661|3670.5|3661|3670.5|3661.5|3670|3659|0
1760524200000|2025-10-15 10:30:00|3671|3662|3667.5|3658|3672|3663|3667|3658|0
1760524500000|2025-10-15 10:35:00|3667|3657.5|3665.5|3656.5|3667|3658|3665|3656.5|0
1760524800000|2025-10-15 10:40:00|3665|3656|3666|3657|3667|3658|3665|3656|0
1760525100000|2025-10-15 10:45:00|3665|3656.5|3665|3655|3665|3657|3664.5|3655|0
1760525400000|2025-10-15 10:50:00|3663.5|3655.5|3663.5|3654|3664.5|3655.5|3663|3654|0
1760525700000|2025-10-15 10:55:00|3663|3653.5|3660.5|3651.5|3663|3654.5|3660.5|3651.5|0
1760526000000|2025-10-15 11:00:00|3661|3650.5|3662.5|3654|3664|3654.5|3661|3649.5|0
1760526300000|2025-10-15 11:05:00|3663|3653.5|3662.5|3653|3663|3654.5|3662.5|3652.5|0
1760526600000|2025-10-15 11:10:00|3662|3651|3661.5|3652|3662.5|3653.5|3661.5|3651|0
1760526900000|2025-10-15 11:15:00|3660.5|3651.5|3658.5|3649.5|3660.5|3651.5|3657|3648|0
1760527200000|2025-10-15 11:20:00|3658|3649|3657.5|3648|3658|3649.5|3656.5|3647.5|0
1760527500000|2025-10-15 11:25:00|3656.5|3647.5|3651|3641.5|3656.5|3647.5|3651|3641|0
1760527800000|2025-10-15 11:30:00|3650|3642|3649.5|3640.5|3650|3642|3647.5|3639|0
1760528100000|2025-10-15 11:35:00|3650|3641|3651.5|3643|3651.5|3643|3649.5|3640|0
1760528400000|2025-10-15 11:40:00|3652|3643.5|3653|3643.5|3653|3644.5|3651.5|3643|0
1760528700000|2025-10-15 11:45:00|3652|3644|3650|3641|3652.5|3644|3648.5|3639.5|0
1760529000000|2025-10-15 11:50:00|3650.5|3641.5|3651|3642.5|3651|3642.5|3649|3641|0
1760529300000|2025-10-15 11:55:00|3650.5|3643|3652|3643|3652|3643.5|3650.5|3642|0
1760529600000|2025-10-15 12:00:00|3651.5|3644|3654.5|3644|3654.5|3646|3651.5|3644|0
1760529900000|2025-10-15 12:05:00|3653.5|3643|3653|3644|3653.5|3645|3652|3643|0
1760530200000|2025-10-15 12:10:00|3653.5|3645|3653.5|3645|3653.5|3645|3653|3644|0
1760530500000|2025-10-15 12:15:00|3654.5|3644|3654|3645|3654.5|3645.5|3653.5|3644|0
1760530800000|2025-10-15 12:20:00|3653.5|3645.5|3655|3646.5|3655|3646.5|3653.5|3644.5|0
1760531100000|2025-10-15 12:25:00|3654.5|3646|3655|3643.5|3655|3646.5|3654.5|3643.5|0
1760531400000|2025-10-15 12:30:00|3656.5|3642.5|3656.5|3648.5|3656.5|3648.5|3652.5|3642.5|0
1760531700000|2025-10-15 12:35:00|3657|3648|3656|3646.5|3657.5|3648.5|3656|3646.5|0
1760532000000|2025-10-15 12:40:00|3654.5|3647|3654.5|3645|3655|3647|3654.5|3645|0
1760532300000|2025-10-15 12:45:00|3654|3645.5|3657|3647.5|3657|3648|3654|3645|0
1760532600000|2025-10-15 12:50:00|3655.5|3647|3655|3646|3656|3647|3654|3644|0
1760532900000|2025-10-15 12:55:00|3656|3647|3658|3649|3658|3649|3656|3646|0
1760533200000|2025-10-15 13:00:00|3658.5|3649.5|3656|3646.5|3659|3650|3656|3646.5|0
1760533500000|2025-10-15 13:05:00|3655.5|3647|3654.5|3645|3655.5|3647|3654|3645|0
1760533800000|2025-10-15 13:10:00|3655|3645.5|3654.5|3645|3655.5|3646.5|3653.5|3643.5|0
1760534100000|2025-10-15 13:15:00|3654|3646|3657.5|3649|3657.5|3649|3654|3645.5|0
1760534400000|2025-10-15 13:20:00|3657|3648.5|3660|3651|3660|3651.5|3657|3648|0
1760534700000|2025-10-15 13:25:00|3659|3650.5|3662.5|3653|3662.5|3653|3658.5|3649|0
1760535000000|2025-10-15 13:30:00|3662|3653.5|3658.5|3649|3662|3653.5|3656|3647|0
1760535300000|2025-10-15 13:35:00|3659|3650|3659|3650|3662|3653|3658.5|3649|0
1760535600000|2025-10-15 13:40:00|3659.5|3650.5|3659|3650|3661.5|3652.5|3656.5|3647|0
1760535900000|2025-10-15 13:45:00|3659.5|3650.5|3655.5|3646|3663|3654|3654.5|3644.5|0
1760536200000|2025-10-15 13:50:00|3656|3647|3663.5|3654|3663.5|3654.5|3655|3646|0
1760536500000|2025-10-15 13:55:00|3664|3655|3668|3659|3669|3660|3664|3655|0
1760536800000|2025-10-15 14:00:00|3668.5|3659.5|3669.5|3661|3670|3661|3667.5|3659|0
1760537100000|2025-10-15 14:05:00|3670|3660.5|3678.5|3669|3678.5|3670|3669|3660.5|0
1760537400000|2025-10-15 14:10:00|3679|3670|3673|3664|3679|3670|3672.5|3663|0
1760537700000|2025-10-15 14:15:00|3673.5|3664.5|3669.5|3661|3673.5|3665|3668.5|3660|0
1760538000000|2025-10-15 14:20:00|3669|3660|3671|3662|3671|3662|3669|3660|0
1760538300000|2025-10-15 14:25:00|3671.5|3662.5|3669|3660|3672.5|3664|3668|3660|0
1760538600000|2025-10-15 14:30:00|3669.5|3661|3673|3664|3673|3665|3669.5|3661|0
1760538900000|2025-10-15 14:35:00|3673.5|3665|3672.5|3664|3674|3665|3672|3663.5|0
1760539200000|2025-10-15 14:40:00|3672|3663|3671.5|3663|3673|3665|3670|3662|0
1760539500000|2025-10-15 14:45:00|3672|3662|3668|3659|3672|3663|3668|3659|0
1760539800000|2025-10-15 14:50:00|3667.5|3660|3665|3657|3667.5|3660|3665|3657|0
1760540100000|2025-10-15 14:55:00|3665.5|3656|3668.5|3660|3668.5|3660|3665|3656|0
1760540400000|2025-10-15 15:00:00|3669.5|3661|3665.5|3657|3669.5|3661|3665|3657|0
1760540700000|2025-10-15 15:05:00|3665|3658|3665.5|3658|3665.5|3658|3664|3655|0
1760541000000|2025-10-15 15:10:00|3666|3657|3665.5|3657|3666|3658|3663|3655|0
1760541300000|2025-10-15 15:15:00|3665|3656|3665.5|3657|3665.5|3658|3664|3656|0
1760541600000|2025-10-15 15:20:00|3664.5|3656|3666|3658|3666.5|3659|3664|3656|0
1760541900000|2025-10-15 15:25:00|3665.5|3657|3667.5|3658|3669.5|3661|3665.5|3657|0
1760542200000|2025-10-15 15:30:00|3669|3657|3669|3650|3687|3658|3667|3635.5|0
1760542500000|2025-10-15 15:35:00|3672|3649|3667.5|3639.5|3673|3649|3665.5|3639|0
1760542800000|2025-10-15 15:40:00|3670|3640|3666|3636.5|3670|3645|3664|3627.5|0
1760543400000|2025-10-15 15:50:00|3707|3596|3668|3639.5|3707|3641.5|3660.5|3592|0
1760543700000|2025-10-15 15:55:00|3667.5|3633.5|3666.5|3637.5|3669.5|3643.5|3662|3633.5|0
1760544000000|2025-10-15 16:00:00|3667|3638|3711|3597|3711|3645|3666|3597|0
1760544300000|2025-10-15 16:05:00|3713|3599|3713|3601|3713|3601|3713|3599|0
1760547600000|2025-10-15 17:00:00|3703.5||3703.5||3712.5||3703.5||0
1760547900000|2025-10-15 17:05:00|3712.5||3697||3712.5||3697||0
1760548200000|2025-10-15 17:10:00|3695|3582|3691|3578|3695|3582|3691|3578|0
1760548500000|2025-10-15 17:15:00|3688.5|3575.5|3693|3580|3693|3582|3686.5|3573.5|0
1760548800000|2025-10-15 17:20:00|3691|3577.5|3695.5|3582|3695.5|3582|3691|3577.5|0
1760549100000|2025-10-15 17:25:00|3697.5|3584|3693|3582|3697.5|3584|3693|3582|0
1760549400000|2025-10-15 17:30:00|3695.5|3584|3697.5|3586|3697.5|3586|3695.5|3584|0
1760549700000|2025-10-15 17:35:00|3699.5|3588.5|3699.5|3588.5|3699.5|3588.5|3699.5|3588.5|0
1760550000000|2025-10-15 17:40:00|3701.5||3701.5||3701.5||3699.5||0
1760550300000|2025-10-15 17:45:00|3703.5|3590.5|3703.5|3590.5|3703.5|3590.5|3703.5|3588.5|0
1760550600000|2025-10-15 17:50:00||3592.5||3592.5||3592.5||3592.5|0
1760550900000|2025-10-15 17:55:00|3705.5||3705.5||3705.5||3705.5||0
1760551200000|2025-10-15 18:00:00|3703.5|3590.5|3701.5|3588.5|3703.5|3590.5|3701.5|3588.5|0
1760551500000|2025-10-15 18:05:00|3703.5|3590.5|3703.5|3590.5|3703.5|3590.5|3703.5|3590.5|0
1760551800000|2025-10-15 18:10:00||3592.5||3592.5||3592.5||3592.5|0
1760552400000|2025-10-15 18:20:00|3705.5||3705.5||3705.5||3705.5||0
1760552700000|2025-10-15 18:25:00|3703||3703||3703||3703||0
1760553000000|2025-10-15 18:30:00||3590.5||3590.5||3590.5||3590.5|0
1760553600000|2025-10-15 18:40:00|3705.5|3592.5|3705.5|3592.5|3705.5|3592.5|3705.5|3592.5|0
1760554500000|2025-10-15 18:55:00|3707.5|3595|3707.5|3595|3707.5|3595|3707.5|3595|0
1760554800000|2025-10-15 19:00:00|3705.5|3592.5|3705.5|3592.5|3705.5|3592.5|3705.5|3592.5|0
1760555400000|2025-10-15 19:10:00|3703.5||3703.5||3703.5||3703.5||0
1760555700000|2025-10-15 19:15:00|3705.5||3705.5||3705.5||3705.5||0
1760556900000|2025-10-15 19:35:00|3703.5||3703.5||3703.5||3703.5||0
1760557200000|2025-10-15 19:40:00|3705.5|3590.5|3705.5|3592.5|3705.5|3592.5|3705.5|3590.5|0
1760557800000|2025-10-15 19:50:00|3707.5|3595|3707.5|3595|3707.5|3595|3707.5|3595|0
1760558100000|2025-10-15 19:55:00|3705.5|3592.5|3707.5|3595|3707.5|3595|3705.5|3592.5|0
1760594400000|2025-10-16 06:00:00|3683|3625|3711.5|3599|3711.5|3627|3683|3599|0
1760597700000|2025-10-16 06:55:00|3719|3593.5|3701.5|3637.5|3720|3637.5|3701.5|3593.5|0
1760598000000|2025-10-16 07:00:00|3701|3638|3682|3672|3701|3673|3677.5|3637|0
1760598300000|2025-10-16 07:05:00|3682.5|3671.5|3684.5|3675|3689|3680|3681.5|3671.5|0
1760598600000|2025-10-16 07:10:00|3685|3676|3682|3673|3686.5|3678|3680|3671|0
1760598900000|2025-10-16 07:15:00|3681.5|3674|3684|3674|3688.5|3679|3681.5|3673|0
1760599200000|2025-10-16 07:20:00|3684.5|3675|3683|3674|3686|3677|3682|3672|0
1760599500000|2025-10-16 07:25:00|3682.5|3675|3680|3671|3685|3676|3679.5|3670.5|0
1760599800000|2025-10-16 07:30:00|3680.5|3671.5|3680.5|3671|3683|3674|3677|3667.5|0
1760600100000|2025-10-16 07:35:00|3680|3670.5|3677|3668|3681.5|3672.5|3671|3667|5
1760600400000|2025-10-16 07:40:00|3677.5|3668.5|3680.5|3671|3680.5|3671.5|3676|3666|0
1760600700000|2025-10-16 07:45:00|3680|3671.5|3685|3675|3685|3676|3679.5|3671|0
1760601000000|2025-10-16 07:50:00|3685.5|3676|3686.5|3677|3686.5|3678|3684|3675|0
1760601300000|2025-10-16 07:55:00|3686|3676|3686.5|3677|3693.5|3681|3685.5|3675.5|0
1760601600000|2025-10-16 08:00:00|3687|3676.5|3687|3677|3690|3681|3685|3676|0
1760601900000|2025-10-16 08:05:00|3686.5|3678|3689|3676|3689|3679|3684.5|3675|0
1760602200000|2025-10-16 08:10:00|3688.5|3676.5|3689|3680|3689|3680|3686|3676.5|0
1760602500000|2025-10-16 08:15:00|3689.5|3679.5|3689.5|3681|3689.5|3681|3689|3679|0
1760602800000|2025-10-16 08:20:00|3690|3680.5|3691|3681|3693|3684|3689.5|3680|0
1760603100000|2025-10-16 08:25:00|3690|3680.5|3684|3674|3690|3681|3684|3674|0
1760603400000|2025-10-16 08:30:00|3683|3673.5|3683.5|3674|3683.5|3675|3681.5|3672|0
1760603700000|2025-10-16 08:35:00|3684|3674.5|3684.5|3676|3686|3677|3684|3674.5|0
1760604000000|2025-10-16 08:40:00|3685|3676.5|3687.5|3678|3687.5|3679|3685|3676|0
1760604300000|2025-10-16 08:45:00|3688|3677|3682|3673|3688|3678|3681.5|3671|0
1760604600000|2025-10-16 08:50:00|3681.5|3672|3685|3675|3685|3676|3681.5|3672|0
1760604900000|2025-10-16 08:55:00|3684|3674.5|3683|3674|3684.5|3676|3682.5|3674|0
1760605200000|2025-10-16 09:00:00|3682.5|3673.5|3684|3674|3685|3675|3682|3673|0
1760605500000|2025-10-16 09:05:00|3683|3675|3685.5|3676.5|3685.5|3676.5|3683|3673|0
1760605800000|2025-10-16 09:10:00|3685|3676|3684.5|3675|3686|3677|3684.5|3675|0
1760606100000|2025-10-16 09:15:00|3685|3676|3687.5|3678.5|3687.5|3679|3685|3676|0
1760606400000|2025-10-16 09:20:00|3688|3679|3691|3682|3691|3682|3688|3679|0
1760606700000|2025-10-16 09:25:00|3692|3683|3695|3686|3695.5|3686.5|3691|3682.5|0
1760607000000|2025-10-16 09:30:00|3694.5|3685.5|3693|3684|3695|3686|3692|3682.5|0
1760607300000|2025-10-16 09:35:00|3693.5|3684.5|3693.5|3684|3693.5|3684.5|3693|3683|0
1760607600000|2025-10-16 09:40:00|3692.5|3683.5|3692.5|3683.5|3696|3686|3692|3682.5|0
1760607900000|2025-10-16 09:45:00|3693|3683|3693|3683.5|3693.5|3684.5|3692.5|3682.5|0
1760608200000|2025-10-16 09:50:00|3693.5|3684|3692|3683|3693.5|3685|3691.5|3682|0
1760608500000|2025-10-16 09:55:00|3691.5|3682.5|3692.5|3683|3692.5|3683.5|3691|3681.5|0
1760608800000|2025-10-16 10:00:00|3691.5|3683.5|3692.5|3682.5|3692.5|3683.5|3691.5|3682|0
1760609100000|2025-10-16 10:05:00|3693|3683|3694|3684.5|3695|3685.5|3693|3682.5|0
1760609400000|2025-10-16 10:10:00|3693|3684|3693.5|3685|3694|3685|3693|3683|5
1760609700000|2025-10-16 10:15:00|3693|3684.5|3692.5|3683|3693|3685|3692|3683|0
1760610000000|2025-10-16 10:20:00|3693|3683.5|3694|3684.5|3694|3684.5|3692|3683|0
1760610300000|2025-10-16 10:25:00|3695|3685|3696.5|3687|3696.5|3688|3694.5|3685|0
1760610600000|2025-10-16 10:30:00|3695.5|3686.5|3694|3685|3695.5|3686.5|3693.5|3684.5|0
1760610900000|2025-10-16 10:35:00|3694.5|3685.5|3693.5|3684.5|3694.5|3685.5|3693|3683.5|0
1760611200000|2025-10-16 10:40:00|3693|3684|3690|3681|3693|3684|3689.5|3680.5|0
1760611500000|2025-10-16 10:45:00|3690.5|3681.5|3690.5|3681|3691|3682|3689|3680.5|0
1760611800000|2025-10-16 10:50:00|3691.5|3682|3691|3682|3691.5|3682.5|3690.5|3681|0
1760612100000|2025-10-16 10:55:00|3690.5|3681.5|3689|3680|3690.5|3682|3689|3680|0
1760612400000|2025-10-16 11:00:00|3689.5|3677|3689.5|3680.5|3692|3680.5|3688|3676|0
1760612700000|2025-10-16 11:05:00|3690|3680|3690|3681|3690|3681.5|3688.5|3679.5|0
1760613000000|2025-10-16 11:10:00|3689.5|3680.5|3690|3681|3690|3681.5|3689.5|3680.5|0
1760613300000|2025-10-16 11:15:00|3689|3681.5|3688|3679|3689|3681.5|3687.5|3678|0
1760613600000|2025-10-16 11:20:00|3687.5|3680|3688|3678|3688|3680|3687.5|3678|0
1760613900000|2025-10-16 11:25:00|3687|3678.5|3687|3678|3687|3678.5|3686.5|3677|0
1760614200000|2025-10-16 11:30:00|3686.5|3678.5|3688.5|3679|3690|3680.5|3686.5|3678.5|0
1760614500000|2025-10-16 11:35:00|3687.5|3678.5|3688.5|3678.5|3688.5|3679.5|3687.5|3677.5|0
1760614800000|2025-10-16 11:40:00|3688|3678|3689|3680|3690|3680.5|3686|3677|0
1760615100000|2025-10-16 11:45:00|3690|3680.5|3688.5|3678|3690|3681.5|3688.5|3678|0
1760615400000|2025-10-16 11:50:00|3688|3677.5|3686|3677|3688|3678.5|3686|3676.5|0
1760615700000|2025-10-16 11:55:00|3686.5|3677.5|3688|3678|3688|3679|3686.5|3677|0
1760616000000|2025-10-16 12:00:00|3687.5|3679|3687.5|3677.5|3687.5|3679|3687|3677.5|0
1760616300000|2025-10-16 12:05:00|3687|3677|3683.5|3674|3687|3677.5|3683.5|3674|0
1760616600000|2025-10-16 12:10:00|3684|3674.5|3683.5|3674.5|3685|3675.5|3683|3673.5|0
1760616900000|2025-10-16 12:15:00|3684|3675|3685|3675|3685|3676.5|3683.5|3674.5|0
1760617200000|2025-10-16 12:20:00|3686|3675.5|3686.5|3677.5|3686.5|3677.5|3686|3675.5|0
1760617500000|2025-10-16 12:25:00|3687|3678|3687.5|3674.5|3687.5|3678|3685.5|3674.5|0
1760617800000|2025-10-16 12:30:00|3687|3673.5|3687.5|3678|3687.5|3678.5|3685|3673.5|0
1760618100000|2025-10-16 12:35:00|3688|3679|3690|3681|3690|3681.5|3687.5|3678.5|0
1760618400000|2025-10-16 12:40:00|3690.5|3681.5|3691.5|3681|3691.5|3683|3690.5|3681|0
1760618700000|2025-10-16 12:45:00|3690.5|3682|3691|3682|3691|3682|3689.5|3680|0
1760619000000|2025-10-16 12:50:00|3691.5|3682.5|3691.5|3683|3692.5|3683.5|3691|3681|0
1760619300000|2025-10-16 12:55:00|3692|3683.5|3693|3684|3693|3684.5|3691.5|3682|0
1760619600000|2025-10-16 13:00:00|3692.5|3683|3690.5|3681|3693.5|3684.5|3690.5|3681|0
1760619900000|2025-10-16 13:05:00|3690|3681.5|3693|3684|3693|3684|3690|3681|0
1760620200000|2025-10-16 13:10:00|3693.5|3684.5|3694.5|3685|3694.5|3686|3693.5|3684|0
1760620500000|2025-10-16 13:15:00|3695|3685.5|3693.5|3685|3695.5|3686.5|3693.5|3684.5|0
1760620800000|2025-10-16 13:20:00|3694|3685.5|3695|3685|3695|3686.5|3693.5|3684|0
1760621100000|2025-10-16 13:25:00|3693.5|3684.5|3691.5|3682|3693.5|3685|3691|3681|0
1760621400000|2025-10-16 13:30:00|3691|3682.5|3692.5|3684|3696|3687|3691|3682|0
1760621700000|2025-10-16 13:35:00|3693|3684.5|3697|3688|3699|3689.5|3693|3684|0
1760622000000|2025-10-16 13:40:00|3697.5|3688.5|3697|3688|3697.5|3689|3693.5|3684|0
1760622300000|2025-10-16 13:45:00|3697.5|3688.5|3694.5|3686|3698.5|3690|3694|3685|0
1760622600000|2025-10-16 13:50:00|3694|3685|3695.5|3686.5|3695.5|3687|3692.5|3683|0
1760622900000|2025-10-16 13:55:00|3696|3687|3696.5|3686.5|3699|3690|3696|3686.5|0
1760623200000|2025-10-16 14:00:00|3697|3687|3697|3688.5|3699.5|3690|3695.5|3687|0
1760623500000|2025-10-16 14:05:00|3697.5|3689|3697|3687|3699.5|3691|3695.5|3687|0
1760623800000|2025-10-16 14:10:00|3696.5|3688|3694.5|3685.5|3697.5|3688.5|3693|3684|0
1760624100000|2025-10-16 14:15:00|3694|3686|3698|3689.5|3698.5|3689.5|3694|3685|0
1760624400000|2025-10-16 14:20:00|3698.5|3689|3700.5|3691|3702.5|3693|3698|3689|0
1760624700000|2025-10-16 14:25:00|3700|3691.5|3703|3690|3703|3692.5|3697|3688.5|0
1760625000000|2025-10-16 14:30:00|3702.5|3691|3703|3695|3703|3695|3700.5|3691|0
1760625300000|2025-10-16 14:35:00|3704|3694|3705|3696|3706.5|3697|3702.5|3694|0
1760625600000|2025-10-16 14:40:00|3705.5|3695|3706|3697|3707|3698|3705|3695|0
1760625900000|2025-10-16 14:45:00|3705.5|3696.5|3704|3695|3706|3697.5|3703.5|3694|0
1760626200000|2025-10-16 14:50:00|3704.5|3695.5|3703|3694|3704.5|3695.5|3701.5|3693|0
1760626500000|2025-10-16 14:55:00|3704|3694.5|3702|3694|3704.5|3696|3701.5|3692|0
1760626800000|2025-10-16 15:00:00|3703|3695|3708|3699|3711|3702|3703|3695|0
1760627100000|2025-10-16 15:05:00|3707.5|3698|3707.5|3699|3708|3699.5|3705|3696.5|0
1760627400000|2025-10-16 15:10:00|3708.5|3700|3710|3701|3710|3701.5|3707|3698.5|1
1760627700000|2025-10-16 15:15:00|3709|3700|3710.5|3702|3711.5|3703|3707.5|3698.5|0
1760628000000|2025-10-16 15:20:00|3711.5|3702.5|3707.5|3699|3711.5|3703|3707.5|3699|1
1760628300000|2025-10-16 15:25:00|3707|3698|3706.5|3696|3707.5|3700|3705|3694.5|0
1760628600000|2025-10-16 15:30:00|3708|3694|3711|3688|3726.5|3694|3705|3672.5|0
1760628900000|2025-10-16 15:35:00|3711.5|3645|3716|3691.5|3759.5|3692.5|3709.5|3645|0
1760629200000|2025-10-16 15:40:00||3690.5||3684||3692.5||3682.5|0
1760629500000|2025-10-16 15:45:00||3684.5||3683||3690.5||3681.5|0
1760629800000|2025-10-16 15:50:00|3758|3683.5|3716|3683.5|3760|3690|3712.5|3645|0
1760630100000|2025-10-16 15:55:00|3754.5|3684|3754.5|3640.5|3754.5|3689.5|3754.5|3640.5|0
1760630400000|2025-10-16 16:00:00|3752.5|3638|3754.5|3640.5|3754.5|3640.5|3752.5|3638|0
1760630700000|2025-10-16 16:05:00|3757|3642.5|3754.5|3640.5|3757|3642.5|3754.5|3640.5|0
1760631300000|2025-10-16 16:15:00|3752.5|3638|3750.5|3636|3752.5|3638|3750.5|3636|0
1760631900000|2025-10-16 16:25:00|3748.5|3634|3746|3631.5|3748.5|3634|3746|3631.5|0
1760632200000|2025-10-16 16:30:00|3744|3629.5|3733.5|3618.5|3744|3629.5|3733.5|3618.5|0
1760632500000|2025-10-16 16:35:00|3735.5|3620.5|3740|3625|3740|3625|3735.5|3620.5|0
1760632800000|2025-10-16 16:40:00|3738|3622.5|3738|3625|3742|3627|3738|3622.5|0
1760633100000|2025-10-16 16:45:00|3735.5|3622.5|3738|3622.5|3738|3622.5|3733.5|3618.5|0
1760633400000|2025-10-16 16:50:00|3740|3624.5|3742|3627|3742|3627|3740|3624.5|0
1760633700000|2025-10-16 16:55:00|3744|3629|3748.5|3635.5|3748.5|3635.5|3744|3629|0
1760634000000|2025-10-16 17:00:00|3750.5|3633.5|3744|3631|3750.5|3633.5|3744|3631|0
1760634300000|2025-10-16 17:05:00|3746.5|3629|3746.5|3631|3748.5|3633.5|3746.5|3629|0
1760634600000|2025-10-16 17:10:00|3749|3633|3746.5|3633|3749|3635|3746.5|3633|0
1760634900000|2025-10-16 17:15:00|3749|3635|3751|3637|3753|3639|3749|3635|0
1760635200000|2025-10-16 17:20:00|3749|3635|3749|3635|3749|3635|3749|3635|0
1760635500000|2025-10-16 17:25:00|3751|3637|3751|3637|3751|3637|3751|3637|0
1760635800000|2025-10-16 17:30:00||3635||3635||3637||3635|0
1760636100000|2025-10-16 17:35:00|3749||3749||3749||3749||0
1760636400000|2025-10-16 17:40:00|3747|3633|3747|3633|3747|3633|3747|3633|0
1760636700000|2025-10-16 17:45:00||3630.5||3630.5||3630.5||3630.5|0
1760637000000|2025-10-16 17:50:00|3744.5|3628.5|3744.5|3628.5|3744.5|3628.5|3744.5|3628.5|0
1760637300000|2025-10-16 17:55:00||3630.5||3630.5||3630.5||3630.5|0
1760637600000|2025-10-16 18:00:00|3742.5|3628.5|3738.5|3624.5|3742.5|3628.5|3738.5|3624.5|0
1760637900000|2025-10-16 18:05:00|3736|3622|3736|3622|3736|3622|3736|3622|0
1760638200000|2025-10-16 18:10:00|3735|3620.5|3728.5|3614|3735|3620.5|3728.5|3614|0
1760638500000|2025-10-16 18:15:00|3726.5|3612|3728.5|3614|3730.5|3616|3726.5|3612|0
1760638800000|2025-10-16 18:20:00|3730.5|3616.5|3730.5|3616.5|3730.5|3616.5|3730.5|3616.5|0
1760639100000|2025-10-16 18:25:00|3728.5|3614|3728.5|3614|3728.5|3614|3728.5|3614|0
1760639400000|2025-10-16 18:30:00|3731|3616.5|3726.5|3612|3731|3616.5|3726.5|3612|0
1760639700000|2025-10-16 18:35:00|3728.5|3614|3731|3616.5|3731|3616.5|3728.5|3614|0
1760640000000|2025-10-16 18:40:00|3733|3618.5|3737.5|3622.5|3737.5|3622.5|3733|3618.5|0
1760640300000|2025-10-16 18:45:00|3739.5|3625|3737.5|3622.5|3739.5|3625|3737.5|3622.5|0
1760640600000|2025-10-16 18:50:00|3735|3620.5|3737.5|3622.5|3737.5|3622.5|3735|3620.5|0
1760640900000|2025-10-16 18:55:00|3735|3620.5|3735|3620.5|3735|3620.5|3735|3620.5|0
1760641200000|2025-10-16 19:00:00|3733|3618.5|3733|3618.5|3733|3618.5|3733|3618.5|0
1760641500000|2025-10-16 19:05:00|3731|3616.5|3731|3616.5|3731|3616.5|3731|3616.5|0
1760641800000|2025-10-16 19:10:00|3729|3618.5|3729|3614|3729|3618.5|3729|3614|0
1760642100000|2025-10-16 19:15:00|3726.5|3612|3724.5|3612|3726.5|3612|3724.5|3612|0
1760642400000|2025-10-16 19:20:00|3722.5|3610|3724.5|3610|3724.5|3610|3722.5|3608|0
1760643300000|2025-10-16 19:35:00|3726.5|3612|3724.5|3610|3726.5|3612|3724.5|3610|0
1760643600000|2025-10-16 19:40:00|3726.5|3612|3726.5|3612|3726.5|3612|3726.5|3612|0
1760643900000|2025-10-16 19:45:00|3729|3614.5|3733.5|3618.5|3733.5|3618.5|3729|3614.5|0
1760644200000|2025-10-16 19:50:00|3731.5|3616.5|3731.5|3616.5|3731.5|3616.5|3731.5|3616.5|0
1760644500000|2025-10-16 19:55:00|3729.5|3618.5|3729.5|3614|3729.5|3618.5|3729.5|3614|0
1760680800000|2025-10-17 06:00:00|3683.5|3624.5|3712.5|3598|3712.5|3626.5|3683.5|3598|0
1760683800000|2025-10-17 06:50:00|3718.5|3604.5|3716|3604.5|3718.5|3604.5|3716|3604.5|0
1760684100000|2025-10-17 06:55:00|3709.5|3598.5|3683|3633.5|3716.5|3633.5|3683|3597|0
1760684400000|2025-10-17 07:00:00|3676.5|3627.5|3681|3637.5|3702.5|3644.5|3676|3624|0
1760684700000|2025-10-17 07:05:00|3683.5|3637|3646|3631|3683.5|3644|3646|3627|0
1760685000000|2025-10-17 07:10:00|3645.5|3626|3638.5|3629|3645.5|3632|3638.5|3625|0
1760685300000|2025-10-17 07:15:00|3639|3628|3632.5|3623|3641.5|3632|3632.5|3622|0
1760685600000|2025-10-17 07:20:00|3632|3624|3634.5|3625|3636.5|3627.5|3629|3619|4
1760685900000|2025-10-17 07:25:00|3635|3626|3640|3631|3643|3634|3635|3626|0
1760686200000|2025-10-17 07:30:00|3640.5|3631.5|3637|3627|3644.5|3635.5|3637|3627|0
1760686500000|2025-10-17 07:35:00|3638|3628|3639.5|3630|3641|3632|3637|3627|0
1760686800000|2025-10-17 07:40:00|3639|3629.5|3636.5|3627|3643|3632.5|3632|3622.5|6
1760687100000|2025-10-17 07:45:00|3636|3627.5|3639|3630|3641|3632|3636|3627|0
1760687400000|2025-10-17 07:50:00|3639.5|3630.5|3644|3634|3645.5|3636.5|3635|3627|1
1760687700000|2025-10-17 07:55:00|3643|3634.5|3641|3629|3643.5|3634.5|3638.5|3628|0
1760688000000|2025-10-17 08:00:00|3641.5|3629.5|3639|3629.5|3643|3634|3637|3627|0
1760688300000|2025-10-17 08:05:00|3638|3629|3636|3626.5|3642|3633|3634|3625|0
1760688600000|2025-10-17 08:10:00|3636.5|3626|3636|3626|3639|3630|3635.5|3626|0
1760688900000|2025-10-17 08:15:00|3635|3625.5|3634|3624|3638|3628.5|3633.5|3624|0
1760689200000|2025-10-17 08:20:00|3633|3623.5|3637|3628|3637|3628|3632|3623|0
1760689500000|2025-10-17 08:25:00|3637.5|3627.5|3641.5|3632|3641.5|3632.5|3637|3627|0
1760689800000|2025-10-17 08:30:00|3641|3632.5|3647.5|3638|3647.5|3638.5|3638.5|3629|0
1760690100000|2025-10-17 08:35:00|3648|3638.5|3645.5|3636|3649.5|3640|3645.5|3635.5|0
1760690400000|2025-10-17 08:40:00|3645|3635.5|3644|3634|3645|3636|3642.5|3633|0
1760690700000|2025-10-17 08:45:00|3643.5|3635|3643.5|3634|3643.5|3635|3640.5|3632|0
1760691000000|2025-10-17 08:50:00|3643|3634.5|3642.5|3632|3643.5|3634.5|3640.5|3631|0
1760691300000|2025-10-17 08:55:00|3643|3633|3643|3630|3643.5|3634.5|3641.5|3630|0
1760691600000|2025-10-17 09:00:00|3642|3630.5|3644|3635|3646.5|3637.5|3640.5|3630.5|0
1760691900000|2025-10-17 09:05:00|3644.5|3635.5|3645.5|3636|3646|3637|3644|3634|0
1760692200000|2025-10-17 09:10:00|3645|3635.5|3647.5|3637|3647.5|3638.5|3645|3635.5|0
1760692500000|2025-10-17 09:15:00|3647|3636.5|3648.5|3639.5|3649.5|3641|3646.5|3636.5|0
1760692800000|2025-10-17 09:20:00|3649|3640|3648|3639|3650.5|3642|3648|3639|0
1760693100000|2025-10-17 09:25:00|3648.5|3639.5|3650.5|3636.5|3650.5|3641.5|3647|3635|0
1760693400000|2025-10-17 09:30:00|3652|3639|3652.5|3644|3652.5|3644|3650|3639|0
1760693700000|2025-10-17 09:35:00|3653|3643|3654.5|3644|3655.5|3646.5|3652.5|3643|0
1760694000000|2025-10-17 09:40:00|3653.5|3643.5|3648|3639|3653.5|3644|3647.5|3638|0
1760694300000|2025-10-17 09:45:00|3648.5|3638.5|3651.5|3642|3651.5|3642.5|3648|3638.5|0
1760694600000|2025-10-17 09:50:00|3651|3642.5|3655.5|3646|3655.5|3646.5|3650.5|3642.5|0
1760694900000|2025-10-17 09:55:00|3655|3645.5|3651|3641.5|3655.5|3646.5|3650.5|3640|0
1760695200000|2025-10-17 10:00:00|3650|3641|3651.5|3643|3653.5|3644|3649.5|3639|0
1760695500000|2025-10-17 10:05:00|3652|3642.5|3649.5|3640|3652|3643|3649|3640|0
1760695800000|2025-10-17 10:10:00|3649|3640.5|3648.5|3638|3649|3641|3647|3638|0
1760696100000|2025-10-17 10:15:00|3648|3638.5|3645.5|3637|3649.5|3639.5|3644.5|3634.5|0
1760696400000|2025-10-17 10:20:00|3645|3636|3641.5|3632|3645.5|3636.5|3641.5|3631.5|0
1760696700000|2025-10-17 10:25:00|3641|3631.5|3643|3634|3643|3634.5|3640.5|3631.5|0
1760697000000|2025-10-17 10:30:00|3644|3634.5|3644|3635|3646|3637|3642|3633|0
1760697300000|2025-10-17 10:35:00|3644.5|3635.5|3646|3637|3646|3637|3644|3634|0
1760697600000|2025-10-17 10:40:00|3645.5|3636|3645.5|3636|3646|3637.5|3645|3636|0
1760697900000|2025-10-17 10:45:00|3644.5|3635.5|3643.5|3634|3646|3637|3642.5|3633.5|0
1760698200000|2025-10-17 10:50:00|3642.5|3633.5|3645|3636|3645|3636|3642|3632|0
1760698500000|2025-10-17 10:55:00|3645.5|3635|3646.5|3637|3647.5|3638|3645|3635|0
1760698800000|2025-10-17 11:00:00|3648|3636|3650|3635|3651|3638|3647|3633|0
1760699100000|2025-10-17 11:05:00|3648.5|3634.5|3646|3637|3648.5|3637|3639|3630|0
1760699400000|2025-10-17 11:10:00|3646.5|3637.5|3654|3644.5|3657|3647.5|3644.5|3634|0
1760699700000|2025-10-17 11:15:00|3653.5|3644|3651.5|3642|3656|3646|3650.5|3641|0
1760700000000|2025-10-17 11:20:00|3651|3642.5|3653|3643|3653|3643.5|3649|3640|0
1760700300000|2025-10-17 11:25:00|3653.5|3644|3656|3646|3656|3647.5|3652.5|3643|0
1760700600000|2025-10-17 11:30:00|3655|3646.5|3651.5|3641|3656|3647|3651|3641|0
1760700900000|2025-10-17 11:35:00|3650.5|3642|3652.5|3643|3652.5|3643.5|3650|3641|0
1760701200000|2025-10-17 11:40:00|3653|3644|3653.5|3643|3654|3645|3651.5|3642|0
1760701500000|2025-10-17 11:45:00|3653|3642.5|3654.5|3645|3655|3646|3651|3642|0
1760701800000|2025-10-17 11:50:00|3653.5|3644.5|3652.5|3643|3654|3645|3652|3642|0
1760702100000|2025-10-17 11:55:00|3653|3644|3654.5|3645|3654.5|3646|3652|3643|0
1760702400000|2025-10-17 12:00:00|3655|3646|3654|3645|3656|3647|3653.5|3643.5|0
1760702700000|2025-10-17 12:05:00|3654.5|3645.5|3656.5|3648|3657.5|3649|3654.5|3645.5|0
1760703000000|2025-10-17 12:10:00|3657|3647.5|3655|3645.5|3657|3648|3652|3643|0
1760703300000|2025-10-17 12:15:00|3655.5|3646|3657.5|3648.5|3657.5|3648.5|3655|3645.5|0
1760703600000|2025-10-17 12:20:00|3657|3648|3658.5|3648|3658.5|3650|3656.5|3647.5|0
1760703900000|2025-10-17 12:25:00|3657.5|3648.5|3658|3645|3658|3649|3655|3645|0
1760704200000|2025-10-17 12:30:00|3657.5|3645.5|3657.5|3648.5|3658|3649|3654.5|3644|0
1760704500000|2025-10-17 12:35:00|3657|3649|3657|3646|3661.5|3652|3657|3646|0
1760704800000|2025-10-17 12:40:00|3656.5|3645.5|3653|3642|3657|3646|3651|3641|0
1760705100000|2025-10-17 12:45:00|3652.5|3643|3656|3646|3656|3647|3652|3642|0
1760705400000|2025-10-17 12:50:00|3656.5|3645|3658|3649|3658|3649|3656|3645|0
1760705700000|2025-10-17 12:55:00|3658.5|3649.5|3654.5|3645|3658.5|3650|3653.5|3644.5|0
1760706000000|2025-10-17 13:00:00|3656|3646|3659|3649|3659|3650|3653.5|3645|0
1760706300000|2025-10-17 13:05:00|3657.5|3648.5|3659|3650|3659|3650|3656.5|3648|0
1760706600000|2025-10-17 13:10:00|3658.5|3650.5|3661|3648|3662.5|3654|3658.5|3648|0
1760706900000|2025-10-17 13:15:00|3660.5|3648.5|3660.5|3651|3660.5|3652|3658.5|3648.5|0
1760707200000|2025-10-17 13:20:00||3650.5||3651||3651.5||3650|0
1760707500000|2025-10-17 13:25:00|3659|3650.5|3655.5|3647|3659|3651|3655.5|3646|0
1760707800000|2025-10-17 13:30:00|3656|3646|3664|3654|3664|3655|3654.5|3645|0
1760708100000|2025-10-17 13:35:00|3663|3654.5|3666.5|3657|3670|3661|3663|3654|0
1760708400000|2025-10-17 13:40:00|3665.5|3656.5|3663|3654|3666.5|3657.5|3662.5|3653|0
1760708700000|2025-10-17 13:45:00|3663.5|3654.5|3666|3656|3668|3659|3660.5|3651.5|0
1760709000000|2025-10-17 13:50:00|3665.5|3657|3672|3663|3673.5|3664.5|3665.5|3656|0
1760709300000|2025-10-17 13:55:00|3673|3664|3669.5|3659.5|3674|3665|3669|3659|0
1760709600000|2025-10-17 14:00:00|3668.5|3659|3669.5|3660|3670.5|3662|3665.5|3656|0
1760709900000|2025-10-17 14:05:00|3669|3660.5|3672.5|3663|3673.5|3664.5|3669|3660|0
1760710200000|2025-10-17 14:10:00|3671.5|3662.5|3676.5|3667|3677|3668|3671|3662|0
1760710500000|2025-10-17 14:15:00|3677|3668|3678.5|3669|3679|3670|3677|3668|0
1760710800000|2025-10-17 14:20:00|3678|3668|3678|3669|3679.5|3670|3675.5|3666|0
1760711100000|2025-10-17 14:25:00|3678.5|3668|3680.5|3670|3680.5|3671|3676|3667|0
1760711400000|2025-10-17 14:30:00|3679.5|3670.5|3677.5|3667|3679.5|3671|3676|3667|1
1760711700000|2025-10-17 14:35:00|3676.5|3668|3671.5|3662|3676.5|3668|3671.5|3662|0
1760712000000|2025-10-17 14:40:00|3670.5|3661.5|3673.5|3663|3675.5|3666.5|3670.5|3661|0
1760712300000|2025-10-17 14:45:00|3673|3664|3674.5|3665|3676|3667|3672.5|3663|0
1760712600000|2025-10-17 14:50:00|3675|3664|3669.5|3660|3675|3666|3669|3660|0
1760712900000|2025-10-17 14:55:00|3669|3660.5|3664.5|3655|3669|3660.5|3663.5|3654.5|0
1760713200000|2025-10-17 15:00:00|3664|3655.5|3666.5|3657|3667|3658|3661.5|3655|1
1760713500000|2025-10-17 15:05:00|3666|3658|3668.5|3659|3669|3660|3665.5|3656.5|0
1760713800000|2025-10-17 15:10:00|3669|3660|3666.5|3657|3670.5|3661|3665.5|3657|0
1760714100000|2025-10-17 15:15:00|3666|3656|3667.5|3657|3667.5|3659|3665.5|3656|0
1760714400000|2025-10-17 15:20:00|3667|3656|3664|3655|3667|3657|3664|3655|0
1760714700000|2025-10-17 15:25:00|3663|3654|3667.5|3656|3667.5|3658|3663|3653|0
1760715000000|2025-10-17 15:30:00|3669.5|3655|3669.5|3644|3685.5|3656|3668.5|3634|0
1760715300000|2025-10-17 15:35:00|3669|3643.5|3675|3633.5|3714.5|3645.5|3667.5|3601.5|0
1760715600000|2025-10-17 15:40:00|3675.5||3675.5||3675.5||3675.5||0
1760715900000|2025-10-17 15:45:00|3676|3609|3679.5|3650.5|3721|3651.5|3675|3609|0
1760716200000|2025-10-17 15:50:00|3723|3612.5|3679.5|3647|3725.5|3654|3679|3612.5|0
1760716500000|2025-10-17 15:55:00|3685.5|3647.5|3685.5|3647.5|3687.5|3653|3679.5|3646.5|0
1760716800000|2025-10-17 16:00:00|3685||3687||3687.5||3679.5||0
1760717100000|2025-10-17 16:05:00|3686.5|3612.5|3727.5|3614.5|3727.5|3614.5|3686.5|3612.5|0
1760717400000|2025-10-17 16:10:00|3694.5|3637|3684.5|3647.5|3694.5|3654|3679|3637|0
1760717700000|2025-10-17 16:15:00|3684|3648.5|3727|3615|3727|3655|3679|3615|0
1760724300000|2025-10-17 18:05:00|3727.5|3614.5|3727.5|3614.5|3727.5|3614.5|3727.5|3614.5|0
1760724600000|2025-10-17 18:10:00|3732|3619.5|3732|3619.5|3732|3619.5|3732|3619.5|0
1760725200000|2025-10-17 18:20:00|3734|3621.5|3734|3621.5|3734|3621.5|3734|3621.5|0
1760727000000|2025-10-17 18:50:00||3624||3624||3624||3624|0
1760727300000|2025-10-17 18:55:00||3621.5||3621.5||3621.5||3621.5|0
1760727900000|2025-10-17 19:05:00|3736.5|3624|3734|3621.5|3736.5|3624|3734|3621.5|0
1760728200000|2025-10-17 19:10:00|3736.5|3624|3736.5|3624|3736.5|3624|3736.5|3624|0
1760729700000|2025-10-17 19:35:00|3734||3734||3734||3734||0
1760730000000|2025-10-17 19:40:00|3736.5||3736.5||3736.5||3736.5||0
1760730900000|2025-10-17 19:55:00|3734|3621.5|3736.5|3624|3736.5|3624|3734|3621.5|0
1760940000000|2025-10-20 06:00:00|3717.5|3660|3742|3629.5|3742|3660|3715.5|3629.5|0
1760943300000|2025-10-20 06:55:00|3727|3657.5|3717.5|3652|3727|3657.5|3717.5|3651.5|0
1760943600000|2025-10-20 07:00:00|3717|3651.5|3693.5|3674|3717.5|3674|3690.5|3651.5|0
1760943900000|2025-10-20 07:05:00|3694|3674.5|3700|3681.5|3700.5|3683.5|3694|3674.5|0
1760944200000|2025-10-20 07:10:00|3700.5|3682.5|3704|3688|3707|3689|3700.5|3682.5|0
1760944500000|2025-10-20 07:15:00|3705|3689|3714|3701|3715|3701.5|3705|3688|0
1760944800000|2025-10-20 07:20:00|3715|3702|3715.5|3705.5|3716|3705.5|3712|3698|0
1760945100000|2025-10-20 07:25:00|3714.5|3705|3712.5|3703|3714.5|3706|3711|3701|0
1760945400000|2025-10-20 07:30:00|3711.5|3702.5|3706.5|3697|3712|3702.5|3706|3696.5|0
1760945700000|2025-10-20 07:35:00|3707.5|3697.5|3707|3698|3709|3698.5|3706.5|3693|0
1760946000000|2025-10-20 07:40:00|3707.5|3699|3703.5|3694|3709|3699|3703|3693.5|4
1760946300000|2025-10-20 07:45:00|3703|3694.5|3703.5|3694|3703.5|3694.5|3699.5|3690.5|0
1760946600000|2025-10-20 07:50:00|3704|3693.5|3701.5|3692.5|3706.5|3697.5|3701.5|3692.5|0
1760946900000|2025-10-20 07:55:00|3702|3692|3703|3693.5|3703.5|3694|3700|3691|0
1760947200000|2025-10-20 08:00:00|3702|3693|3703|3694|3704|3695|3702|3692|0
1760947500000|2025-10-20 08:05:00|3703.5|3693.5|3704|3694|3704|3694.5|3702|3692.5|0
1760947800000|2025-10-20 08:10:00|3703|3693.5|3704|3695|3704.5|3695.5|3703|3693|0
1760948100000|2025-10-20 08:15:00|3703.5|3694.5|3703.5|3694|3704.5|3695.5|3703.5|3693.5|0
1760948400000|2025-10-20 08:20:00|3703|3693.5|3706|3696|3706|3696.5|3702.5|3692.5|0
1760948700000|2025-10-20 08:25:00|3705.5|3696.5|3706.5|3697|3706.5|3697.5|3705|3695.5|0
1760949000000|2025-10-20 08:30:00|3705.5|3696.5|3708|3698.5|3708|3699|3704.5|3695|0
1760949300000|2025-10-20 08:35:00|3707|3698|3707.5|3697.5|3708|3698.5|3706.5|3696.5|0
1760949600000|2025-10-20 08:40:00|3707|3697|3704|3694|3708|3698.5|3703.5|3694|0
1760949900000|2025-10-20 08:45:00|3704.5|3695|3705|3696|3706.5|3697.5|3704.5|3695|0
1760950200000|2025-10-20 08:50:00|3705.5|3696.5|3707.5|3698|3708|3698.5|3705.5|3696|0
1760950500000|2025-10-20 08:55:00|3708|3699|3711.5|3702|3711.5|3702.5|3707.5|3698|0
1760950800000|2025-10-20 09:00:00|3711|3701.5|3714|3703|3714.5|3705|3709.5|3700|0
1760951100000|2025-10-20 09:05:00|3713|3702|3713|3703|3713|3703.5|3710.5|3700|0
1760951400000|2025-10-20 09:10:00|3713.5|3704|3715.5|3706|3715.5|3706.5|3713.5|3703.5|0
1760951700000|2025-10-20 09:15:00|3715|3705.5|3715|3706|3715|3706|3714|3704.5|0
1760952000000|2025-10-20 09:20:00|3715.5|3705.5|3716.5|3707.5|3717.5|3708.5|3715.5|3705.5|0
1760952300000|2025-10-20 09:25:00|3717|3708|3715.5|3706.5|3717|3708|3715.5|3706|0
1760952600000|2025-10-20 09:30:00|3716|3706|3717.5|3708|3717.5|3708.5|3714.5|3705|0
1760952900000|2025-10-20 09:35:00|3717|3707.5|3716.5|3707.5|3717|3708|3716|3706.5|0
1760953200000|2025-10-20 09:40:00|3717|3708|3716|3706|3718|3709|3715.5|3706|0
1760953500000|2025-10-20 09:45:00|3715.5|3707|3714.5|3705|3716|3707|3713.5|3704.5|0
1760953800000|2025-10-20 09:50:00|3715|3706|3715|3706|3715|3706.5|3714|3703|0
1760954100000|2025-10-20 09:55:00|3716|3707|3717.5|3708|3718|3708.5|3715|3705|0
1760954400000|2025-10-20 10:00:00|3718|3708.5|3716.5|3707|3719.5|3710.5|3716.5|3707|0
1760954700000|2025-10-20 10:05:00|3716|3706.5|3717|3708|3717|3708|3715|3705.5|0
1760955000000|2025-10-20 10:10:00|3717.5|3707.5|3716|3707|3718|3708|3715.5|3707|0
1760955300000|2025-10-20 10:15:00|3715.5|3706.5|3715|3706|3716.5|3707.5|3714.5|3705|0
1760955600000|2025-10-20 10:20:00|3714.5|3706.5|3716.5|3706|3716.5|3707|3714.5|3705.5|0
1760955900000|2025-10-20 10:25:00|3716|3705.5|3715|3705|3716|3705.5|3714|3704|0
1760956200000|2025-10-20 10:30:00|3714.5|3706|3716.5|3708|3716.5|3708|3714.5|3705|0
1760956500000|2025-10-20 10:35:00|3718|3709|3715|3705.5|3718|3709|3714.5|3705.5|0
1760956800000|2025-10-20 10:40:00|3714.5|3706|3715|3706|3715.5|3707|3714.5|3705|0
1760957100000|2025-10-20 10:45:00|3714.5|3705.5|3714.5|3704.5|3715|3706|3714|3704|0
1760957400000|2025-10-20 10:50:00|3713.5|3704|3713.5|3704.5|3713.5|3704.5|3711|3702|0
1760957700000|2025-10-20 10:55:00|3713|3704|3711.5|3703|3713.5|3704.5|3711|3702|0
1760958000000|2025-10-20 11:00:00|3712|3702.5|3711|3701|3715|3703|3711|3700|0
1760958300000|2025-10-20 11:05:00|3711.5|3702|3711.5|3703|3711.5|3703|3711|3701.5|0
1760958600000|2025-10-20 11:10:00|3713|3703.5|3712.5|3702.5|3713|3704|3712|3702.5|0
1760958900000|2025-10-20 11:15:00|3713|3703|3713|3704|3713|3705|3712.5|3702|0
1760959200000|2025-10-20 11:20:00|3712.5|3704.5|3713|3704.5|3713|3705.5|3712.5|3704|0
1760959500000|2025-10-20 11:25:00||3705||3705||3707.5||3705|0
1760959800000|2025-10-20 11:30:00|3716|3704|3716|3705|3716|3705|3716|3704|0
1760960100000|2025-10-20 11:35:00|3717.5||3717.5||3717.5||3717.5||0
1760960700000|2025-10-20 11:45:00|3719|3706|3719|3708|3719|3708|3719|3706|0
1760961000000|2025-10-20 11:50:00|3720.5|3709|3719|3706|3722|3710|3718|3705|0
1760961300000|2025-10-20 11:55:00|3718|3705|3719|3710|3720.5|3710.5|3718|3705|0
1760961600000|2025-10-20 12:00:00|3720.5|3710.5|3717|3708|3720.5|3711|3717|3708|0
1760961900000|2025-10-20 12:05:00|3717.5|3708.5|3719|3710|3719|3710|3717.5|3708|0
1760962200000|2025-10-20 12:10:00|3718|3709.5|3718|3709|3718|3709.5|3717.5|3709|0
1760962500000|2025-10-20 12:15:00|3717|3708.5|3717|3708.5|3717|3709|3716|3706.5|0
1760962800000|2025-10-20 12:20:00|3717.5|3708|3715.5|3706.5|3717.5|3708.5|3715.5|3706.5|0
1760963100000|2025-10-20 12:25:00|3716|3707|3717|3705|3717|3708|3715.5|3705|0
1760963400000|2025-10-20 12:30:00|3716.5|3705.5|3718.5|3709|3718.5|3710|3716|3705.5|0
1760963700000|2025-10-20 12:35:00|3717.5|3709.5|3718|3709|3718|3709.5|3717.5|3708|0
1760964000000|2025-10-20 12:40:00|3719|3710|3719|3709|3719|3710.5|3718.5|3709|0
1760964300000|2025-10-20 12:45:00|3720|3710|3719|3709.5|3720|3711|3718.5|3709|0
1760964600000|2025-10-20 12:50:00|3718.5|3710|3719|3710|3719|3710|3718|3709|0
1760964900000|2025-10-20 12:55:00|3720.5|3711|3722|3713.5|3722|3714|3720|3710.5|0
1760965200000|2025-10-20 13:00:00|3723.5|3714|3727.5|3717.5|3727.5|3718|3723|3713|0
1760965500000|2025-10-20 13:05:00|3726.5|3717|3725|3716|3726.5|3717|3723|3714|0
1760965800000|2025-10-20 13:10:00|3724.5|3715.5|3724|3715|3725|3716.5|3723.5|3714|0
1760966100000|2025-10-20 13:15:00|3723.5|3714.5|3723.5|3714|3724|3714.5|3722|3713.5|0
1760966400000|2025-10-20 13:20:00|3724|3715|3726.5|3718|3726.5|3718|3724|3714|0
1760966700000|2025-10-20 13:25:00|3728|3718.5|3732|3723|3732|3723|3727.5|3718|0
1760967000000|2025-10-20 13:30:00|3732.5|3723.5|3738.5|3729|3739|3733|3732|3723.5|29
1760967300000|2025-10-20 13:35:00|3738|3729.5|3742.5|3733|3742.5|3733.5|3738|3729|2
1760967600000|2025-10-20 13:40:00|3743|3733.5|3746.5|3736|3746.5|3737|3741.5|3732.5|0
1760967900000|2025-10-20 13:45:00|3746|3736.5|3746.5|3737|3747.5|3738|3744.5|3735|0
1760968200000|2025-10-20 13:50:00|3747|3738|3748.5|3738|3748.5|3739|3745|3735|0
1760968500000|2025-10-20 13:55:00|3748|3737.5|3744.5|3735|3748|3738|3743.5|3733|0
1760968800000|2025-10-20 14:00:00|3745.5|3734|3747.5|3737|3749.5|3740|3744|3734|0
1760969100000|2025-10-20 14:05:00|3747|3736.5|3746|3736|3747.5|3741|3744.5|3735|8
1760969400000|2025-10-20 14:10:00|3745.5|3736.5|3743.5|3735|3746.5|3737|3742.5|3733|0
1760969700000|2025-10-20 14:15:00|3743|3734|3745.5|3736|3746|3737|3743|3734|0
1760970000000|2025-10-20 14:20:00|3746|3736.5|3748.5|3739|3749|3739.5|3745|3735|0
1760970300000|2025-10-20 14:25:00|3749|3739.5|3753|3743|3755.5|3746|3748.5|3739|0
1760970600000|2025-10-20 14:30:00|3752.5|3742|3751|3741|3753|3742.5|3750|3741|1
1760970900000|2025-10-20 14:35:00|3750.5|3740|3753|3743|3753|3744|3749.5|3740|0
1760971200000|2025-10-20 14:40:00|3752.5|3743.5|3755|3745.5|3755|3746|3752.5|3743|0
1760971500000|2025-10-20 14:45:00|3754.5|3746|3754.5|3745|3755|3746|3752.5|3744|0
1760971800000|2025-10-20 14:50:00|3754|3745.5|3758|3748.5|3758|3749|3754|3745|0
1760972100000|2025-10-20 14:55:00|3757.5|3748|3757.5|3749|3759|3749|3756.5|3747|0
1760972400000|2025-10-20 15:00:00|3758|3748|3760|3751|3760.5|3751|3758|3748|0
1760972700000|2025-10-20 15:05:00|3759.5|3750|3760.5|3751|3761|3752|3758|3749|0
1760973000000|2025-10-20 15:10:00|3760|3751.5|3762.5|3753|3762.5|3753|3760|3751|0
1760973300000|2025-10-20 15:15:00|3761.5||3761||3762.5||3760.5||0
1760973600000|2025-10-20 15:20:00|3761.5|3754|3762.5|3754|3762.5|3754|3761.5|3753|2
1760973900000|2025-10-20 15:25:00|3762||3764||3764||3760.5||0
1760974200000|2025-10-20 15:30:00|3763|3753|3765.5|3742.5|3781.5|3753|3763|3729|0
1760974500000|2025-10-20 15:35:00|3770|3743|3770|3743.5|3811|3746.5|3766|3694.5|0
1760974800000|2025-10-20 15:40:00|3769.5|3738|3811|3697|3811|3743.5|3768|3697|0
1760975100000|2025-10-20 15:45:00|3785.5|3729.5|3771|3739.5|3785.5|3745|3769.5|3729.5|0
1760975400000|2025-10-20 15:50:00|3814|3699|3769.5|3737.5|3814|3745.5|3768.5|3699|0
1760975700000|2025-10-20 15:55:00|3770.5|3738|3770|3737.5|3770.5|3743|3767.5|3737|0
1760976000000|2025-10-20 16:00:00|3769|3738|3769|3737.5|3770|3743|3768|3737|0
1760976300000|2025-10-20 16:05:00|3770|3696.5|3769|3738|3812|3743.5|3769|3696.5|0
1760976600000|2025-10-20 16:10:00|3770|3738.5|3770|3738|3770|3743.5|3768|3737.5|0
1760976900000|2025-10-20 16:15:00|3769.5|3738.5|3770|3738|3770|3743.5|3769|3737.5|0
1760977200000|2025-10-20 16:20:00|3812|3738.5|3812|3696.5|3812|3743.5|3812|3696.5|0
1760977500000|2025-10-20 16:25:00|3814|3698.5|3814|3698.5|3814|3698.5|3814|3698.5|0
1760977800000|2025-10-20 16:30:00|3812|3696.5|3812|3696.5|3812|3696.5|3812|3696.5|0
1760979300000|2025-10-20 16:55:00|3813.5|3698.5|3813.5|3698.5|3813.5|3698.5|3813.5|3698.5|0
1760979600000|2025-10-20 17:00:00|3815.5|3700.5|3815.5|3700.5|3815.5|3700.5|3815.5|3700.5|0
1760979900000|2025-10-20 17:05:00|3817.5|3702.5|3817.5|3702.5|3817.5|3702.5|3817.5|3702.5|0
1760980500000|2025-10-20 17:15:00|3819.5|3704.5|3819.5|3704.5|3819.5|3704.5|3819.5|3704.5|0
1760983500000|2025-10-20 18:05:00|3821.5|3706.5|3821.5|3706.5|3821.5|3706.5|3821.5|3706.5|0
1760984100000|2025-10-20 18:15:00|3819.5|3704.5|3819.5|3704.5|3819.5|3704.5|3819.5|3704.5|0
1760986800000|2025-10-20 19:00:00|3821.5|3706.5|3821.5|3706.5|3821.5|3706.5|3821.5|3706.5|0
1760987400000|2025-10-20 19:10:00|3819.5|3704.5|3819.5|3704.5|3819.5|3704.5|3819.5|3704.5|0
1760988000000|2025-10-20 19:20:00|3817.5|3702.5|3817.5|3702.5|3817.5|3702.5|3817.5|3702.5|0
1760988900000|2025-10-20 19:35:00|3819.5|3704.5|3819.5|3704.5|3819.5|3704.5|3819.5|3704.5|0
1761026400000|2025-10-21 06:00:00|3787.5|3727.5|3812|3696.5|3814|3727.5|3787.5|3696.5|0
1761029400000|2025-10-21 06:50:00|3832|3708.5|3825.5|3708.5|3832|3708.5|3825.5|3708.5|0
1761029700000|2025-10-21 06:55:00|3819|3716.5|3778|3732|3819|3736|3778|3716.5|0
1761030000000|2025-10-21 07:00:00|3777.5|3733|3765|3750|3786.5|3756|3763|3715.5|4
1761030300000|2025-10-21 07:05:00|3764|3749|3763|3748|3765|3750|3761|3745|0
1761030600000|2025-10-21 07:10:00|3762|3749|3763|3753|3764|3753|3760|3748|0
1761030900000|2025-10-21 07:15:00|3764|3754|3767|3758|3770|3758|3763|3754|0
1761031200000|2025-10-21 07:20:00|3766.5|3759|3768|3759|3769.5|3759|3766|3758|0
1761031500000|2025-10-21 07:25:00|3769|3760|3771|3761|3772|3761|3769|3757|0
1761031800000|2025-10-21 07:30:00|3771.5||3768.5||3771.5||3768||0
1761032100000|2025-10-21 07:35:00|3770||3768||3770||3768||0
1761032400000|2025-10-21 07:40:00|3768.5||3768.5||3770||3768||1
1761032700000|2025-10-21 07:45:00|3770||3768.5||3771||3768||0
1761033000000|2025-10-21 07:50:00|3770||3770||3770||3769||0
1761033300000|2025-10-21 07:55:00|3771.5||3768||3771.5||3768||0
1761033600000|2025-10-21 08:00:00|3768.5|3762|3771.5|3762|3771.5|3762|3768|3762|0
1761033900000|2025-10-21 08:05:00|3771|3763|3774.5|3764|3774.5|3764|3771|3762|0
1761034200000|2025-10-21 08:10:00|3774|3765|3771.5|3764|3774.5|3765|3771.5|3764|0
1761034500000|2025-10-21 08:15:00|3771|3760|3767|3760|3771|3760|3767|3756|5
1761034800000|2025-10-21 08:20:00|3766|3756|3762|3757|3768.5|3757|3762|3754|1
1761035100000|2025-10-21 08:25:00|3768.5|3757.5|3770|3760|3771.5|3760|3768.5|3757.5|1
1761035400000|2025-10-21 08:30:00|3771.5|3761|3770.5|3761|3771.5|3761|3770.5|3760|0
1761035700000|2025-10-21 08:35:00|3771.5|3760|3770.5|3760|3771.5|3761|3770.5|3760|0
1761036000000|2025-10-21 08:40:00|3771.5|3761|3773|3762|3773|3762|3771.5|3761|0
1761036300000|2025-10-21 08:45:00|3772.5|3763|3772.5|3763.5|3773|3764|3772.5|3763|0
1761036600000|2025-10-21 08:50:00|3773|3764|3769.5|3759|3773|3764|3769|3759|0
1761036900000|2025-10-21 08:55:00|3768|3760|3768.5|3759|3769|3760|3767.5|3758|0
1761037200000|2025-10-21 09:00:00|3769|3760|3771.5|3761|3771.5|3762|3769|3760|0
1761037500000|2025-10-21 09:05:00|3770.5|3760.5|3772|3763|3772|3763|3770|3760|0
1761037800000|2025-10-21 09:10:00|3772.5|3763.5|3772.5|3763|3773|3764|3771.5|3762.5|0
1761038100000|2025-10-21 09:15:00|3771.5|3762.5|3770|3760|3771.5|3762.5|3769.5|3760|0
1761038400000|2025-10-21 09:20:00|3769.5|3761|3769.5|3760|3770|3761|3769|3760|0
1761038700000|2025-10-21 09:25:00|3770|3760.5|3770.5|3761.5|3770.5|3762|3770|3760|0
1761039000000|2025-10-21 09:30:00|3770|3761|3770.5|3760|3771.5|3762|3769.5|3760|0
1761039300000|2025-10-21 09:35:00|3769.5|3759|3768|3758|3769.5|3760|3767|3758|0
1761039600000|2025-10-21 09:40:00|3768.5|3759|3768.5|3759|3769|3760|3768|3758.5|0
1761039900000|2025-10-21 09:45:00|3768|3759.5|3769.5|3759.5|3770|3761|3767.5|3759|0
1761040200000|2025-10-21 09:50:00|3770|3760|3770.5|3761|3770.5|3761.5|3769|3760|0
1761040500000|2025-10-21 09:55:00|3769.5|3760.5|3770.5|3761.5|3770.5|3761.5|3769|3760|0
1761040800000|2025-10-21 10:00:00|3771|3762|3772.5|3763|3776|3766|3771|3761|0
1761041100000|2025-10-21 10:05:00|3773|3763.5|3772.5|3763|3773|3764|3771.5|3762|0
1761041400000|2025-10-21 10:10:00|3771.5|3763.5|3771.5|3762|3771.5|3763.5|3771.5|3761|0
1761041700000|2025-10-21 10:15:00|3771|3762.5|3772|3763|3772|3763|3770|3760|0
1761042000000|2025-10-21 10:20:00|3770.5|3762.5|3772.5|3762|3773.5|3764|3770|3760.5|0
1761042300000|2025-10-21 10:25:00|3771.5|3761.5|3772.5|3762|3772.5|3763|3770.5|3761|0
1761042600000|2025-10-21 10:30:00|3773|3763|3774.5|3765|3774.5|3765.5|3773|3763|0
1761042900000|2025-10-21 10:35:00|3774|3764.5|3779|3770|3780|3770.5|3774|3764.5|0
1761043200000|2025-10-21 10:40:00|3777.5|3769|3775|3766|3778.5|3769.5|3774|3765|0
1761043500000|2025-10-21 10:45:00|3775.5|3765.5|3776.5|3767|3776.5|3767|3774|3765|0
1761043800000|2025-10-21 10:50:00|3777|3767.5|3775.5|3766.5|3777|3768|3775|3766|0
1761044100000|2025-10-21 10:55:00|3776|3767|3777|3766|3777|3767|3775|3766|0
1761044400000|2025-10-21 11:00:00|3792|3750|3774.5|3766|3792|3768|3774|3750|0
1761044700000|2025-10-21 11:05:00|3775|3765.5|3777|3768|3777.5|3768.5|3774.5|3765|0
1761045000000|2025-10-21 11:10:00|3777.5|3768.5|3781|3772|3781|3772|3777.5|3768|0
1761045300000|2025-10-21 11:15:00|3780.5|3771.5|3782.5|3772.5|3782.5|3773.5|3780.5|3771.5|0
1761045600000|2025-10-21 11:20:00|3783|3773|3782.5|3773|3783.5|3774.5|3782|3772|0
1761045900000|2025-10-21 11:25:00|3783|3772.5|3781.5|3772|3783|3772.5|3781|3771.5|0
1761046200000|2025-10-21 11:30:00|3781|3772.5|3782|3772|3782|3773|3780.5|3770|0
1761046500000|2025-10-21 11:35:00|3782.5|3773|3783|3773|3783.5|3774|3781.5|3772|0
1761046800000|2025-10-21 11:40:00|3782.5|3773.5|3784|3774|3784|3775|3781.5|3772.5|0
1761047100000|2025-10-21 11:45:00|3784.5|3774.5|3783|3773|3784.5|3775|3783|3773|0
1761047400000|2025-10-21 11:50:00|3781.5|3773.5|3781.5|3771|3782|3773.5|3780|3771|0
1761047700000|2025-10-21 11:55:00|3782|3772|3782|3772|3782.5|3773|3781|3771|0
1761048000000|2025-10-21 12:00:00|3782.5|3773|3783|3774|3783|3774|3782.5|3773|0
1761048300000|2025-10-21 12:05:00|3782.5|3773.5|3782.5|3773|3783.5|3774.5|3782|3772.5|0
1761048600000|2025-10-21 12:10:00|3782|3772.5|3778.5|3769|3782.5|3773|3778|3769|0
1761048900000|2025-10-21 12:15:00|3778|3768.5|3781|3771|3781|3772|3778|3768|0
1761049200000|2025-10-21 12:20:00|3779.5|3770.5|3780|3771|3780.5|3771|3777.5|3768|0
1761049500000|2025-10-21 12:25:00|3780.5|3771.5|3784.5|3772.5|3785|3776|3780.5|3771|0
1761049800000|2025-10-21 12:30:00|3784|3773|3784.5|3775.5|3785|3776|3783|3773|0
1761050100000|2025-10-21 12:35:00|3784|3775|3781.5|3773|3785|3775|3780.5|3772|0
1761050400000|2025-10-21 12:40:00|3782|3772.5|3786|3777|3788|3779|3782|3772.5|0
1761050700000|2025-10-21 12:45:00|3786.5|3776.5|3785|3775.5|3786.5|3777.5|3784.5|3775|0
1761051000000|2025-10-21 12:50:00|3784|3776|3785|3776|3785|3776|3783.5|3774|0
1761051300000|2025-10-21 12:55:00|3785.5|3776.5|3787|3778|3787.5|3778|3785.5|3776.5|0
1761051600000|2025-10-21 13:00:00|3787.5|3778.5|3784.5|3775|3788|3779|3784.5|3774|0
1761051900000|2025-10-21 13:05:00|3783|3774.5|3781|3772|3783|3774.5|3779.5|3770.5|0
1761052200000|2025-10-21 13:10:00|3780.5|3771.5|3778.5|3769|3780.5|3772|3778|3768.5|0
1761052500000|2025-10-21 13:15:00|3779|3770|3782|3772|3782|3773|3779|3770|0
1761052800000|2025-10-21 13:20:00|3781.5|3771.5|3782.5|3773|3783|3773.5|3779.5|3770|0
1761053100000|2025-10-21 13:25:00|3783|3773.5|3784.5|3775|3784.5|3775|3782.5|3773|0
1761053400000|2025-10-21 13:30:00|3784|3775.5|3787|3777.5|3788|3778|3783.5|3775|0
1761053700000|2025-10-21 13:35:00|3786.5|3777|3787.5|3778|3788|3778|3784.5|3775|0
1761054000000|2025-10-21 13:40:00|3786.5|3777.5|3784|3774|3786.5|3778|3783|3774|0
1761054300000|2025-10-21 13:45:00|3783|3773|3780|3770|3783|3773|3777.5|3768|0
1761054600000|2025-10-21 13:50:00|3779.5|3769|3780|3770.5|3781.5|3772|3777.5|3769|0
1761054900000|2025-10-21 13:55:00|3778.5|3770|3776.5|3767|3778.5|3770|3775|3766|0
1761055200000|2025-10-21 14:00:00|3776|3767.5|3777.5|3768|3778|3769|3775|3766|0
1761055500000|2025-10-21 14:05:00|3778|3768.5|3783|3774|3783|3774|3778|3768|0
1761055800000|2025-10-21 14:10:00|3782.5|3773|3782.5|3773|3785|3776|3781.5|3772.5|0
1761056100000|2025-10-21 14:15:00|3783|3773.5|3787|3778|3787.5|3778|3782|3773|0
1761056400000|2025-10-21 14:20:00|3787.5|3778.5|3791.5|3782|3792|3782.5|3787|3778|0
1761056700000|2025-10-21 14:25:00|3791|3781|3786.5|3777|3791|3781|3785.5|3777|0
1761057000000|2025-10-21 14:30:00|3786|3778|3786.5|3777|3786.5|3778|3785|3776|1
1761057300000|2025-10-21 14:35:00|3788|3778|3789.5|3781|3791.5|3782|3788|3778|0
1761057600000|2025-10-21 14:40:00|3790|3781.5|3789.5|3780|3791.5|3782|3788.5|3779|0
1761057900000|2025-10-21 14:45:00|3790|3780.5|3788|3779|3790|3780.5|3787|3778|0
1761058200000|2025-10-21 14:50:00|3789|3779.5|3786|3779|3789|3780|3785|3776|0
1761058500000|2025-10-21 14:55:00|3784|3780|3792|3783|3792|3783|3784|3779|1
1761058800000|2025-10-21 15:00:00|3792.5|3783.5|3795.5|3786|3795.5|3787|3792|3782|0
1761059100000|2025-10-21 15:05:00|3795|3787|3797|3788|3797.5|3788.5|3795|3786|0
1761059400000|2025-10-21 15:10:00|3798|3788.5|3798|3789.5|3800|3790.5|3797.5|3788|0
1761059700000|2025-10-21 15:15:00|3797|3789|3794|3785|3797|3789|3793.5|3785|0
1761060000000|2025-10-21 15:20:00|3793.5|3784|3792.5|3784|3793.5|3785|3791.5|3783|0
1761060300000|2025-10-21 15:25:00|3792|3785|3794|3784|3794|3785|3792|3784|0
1761060600000|2025-10-21 15:30:00|3795|3783|3797.5|3771|3813.5|3783|3795|3762|0
1761060900000|2025-10-21 15:35:00|3797|3771.5|3806.5|3769.5|3845.5|3776.5|3796|3729|0
1761061200000|2025-10-21 15:40:00|3804.5|3771|3802|3772|3808|3776.5|3801|3770.5|0
1761061500000|2025-10-21 15:45:00|3807.5|3774|3809|3779|3809.5|3779|3801.5|3773|0
1761061800000|2025-10-21 15:50:00|3848|3773.5|3803.5|3779|3848|3779|3803|3772.5|0
1761062100000|2025-10-21 15:55:00|3809|3772.5|3847.5|3772.5|3847.5|3772.5|3803|3772.5|0
1761065700000|2025-10-21 16:55:00||3729.5||3729.5||3729.5||3729.5|0
1761076500000|2025-10-21 19:55:00|3848||3848||3848||3848||0
1761112800000|2025-10-22 06:00:00|3811|3751.5|3837.5|3721.5|3837.5|3751.5|3809|3721.5|0
1761115200000|2025-10-22 06:40:00|3822|3734.5|3822|3734.5|3822|3734.5|3822|3734.5|0
1761115800000|2025-10-22 06:50:00|3828|3730|3830|3701|3844|3730|3828|3695.5|0
1761116100000|2025-10-22 06:55:00|3836|3708.5|3789.5|3736.5|3836|3746.5|3789.5|3708.5|0
1761116400000|2025-10-22 07:00:00|3789|3737|3769|3744.5|3795.5|3750|3767|3737|0
1761116700000|2025-10-22 07:05:00|3768.5|3747|3766.5|3748.5|3770|3753|3766.5|3747|0
1761117000000|2025-10-22 07:10:00|3766|3749|3766|3756|3766|3756.5|3761|3749|0
1761117300000|2025-10-22 07:15:00|3766.5|3756.5|3764.5|3754.5|3768.5|3759|3764|3754|0
1761117600000|2025-10-22 07:20:00|3763|3755|3763|3754|3763.5|3755|3759|3750|0
1761117900000|2025-10-22 07:25:00|3763.5|3754.5|3765.5|3755|3765.5|3756|3762.5|3753|0
1761118200000|2025-10-22 07:30:00|3765|3756|3768|3759|3769.5|3760|3765|3755|0
1761118500000|2025-10-22 07:35:00|3768.5|3760|3770|3761|3771|3762|3768|3758|0
1761118800000|2025-10-22 07:40:00|3770.5|3762|3770.5|3761|3771.5|3762|3770|3760|0
1761119100000|2025-10-22 07:45:00|3771|3762|3773|3763|3773.5|3764|3770.5|3761|0
1761119400000|2025-10-22 07:50:00|3773.5|3764|3771.5|3761|3773.5|3764|3769|3760|0
1761119700000|2025-10-22 07:55:00|3771|3760.5|3770.5|3760|3771|3762|3769|3760|0
1761120000000|2025-10-22 08:00:00|3769.5|3760.5|3765.5|3755.5|3769.5|3760.5|3765.5|3755|0
1761120300000|2025-10-22 08:05:00|3766|3755|3765|3756|3766.5|3757|3764|3754|0
1761120600000|2025-10-22 08:10:00|3766|3755.5|3764|3755|3766|3756|3762.5|3753|0
1761120900000|2025-10-22 08:15:00|3764.5|3754.5|3765.5|3756|3765.5|3756.5|3762.5|3753|0
1761121200000|2025-10-22 08:20:00|3766|3755.5|3767|3758|3767|3758|3765.5|3755|0
1761121500000|2025-10-22 08:25:00|3767.5|3757.5|3766|3757|3767.5|3758|3764|3755|0
1761121800000|2025-10-22 08:30:00|3766.5|3757.5|3767.5|3758|3768.5|3759|3766.5|3757|0
1761122100000|2025-10-22 08:35:00|3766|3758.5|3766|3756|3766.5|3758.5|3765.5|3756|0
1761122400000|2025-10-22 08:40:00|3765.5|3755.5|3763|3753|3766|3757|3762.5|3753|0
1761122700000|2025-10-22 08:45:00|3762.5|3752|3761|3748|3763|3754|3758|3748|0
1761123000000|2025-10-22 08:50:00|3760|3749|3760|3747|3761|3750|3760|3747|0
1761123300000|2025-10-22 08:55:00|3761|3747.5|3762|3753|3762|3753|3760|3747.5|0
1761123600000|2025-10-22 09:00:00|3761.5|3752.5|3762.5|3752.5|3763.5|3754|3761.5|3752|0
1761123900000|2025-10-22 09:05:00|3761.5|3752|3762|3752|3762|3753|3759.5|3749|0
1761124200000|2025-10-22 09:10:00|3762.5|3752.5|3763|3754|3763|3754|3762|3752.5|0
1761124500000|2025-10-22 09:15:00|3763.5|3754.5|3762.5|3753|3763.5|3754.5|3762|3752|0
1761124800000|2025-10-22 09:20:00|3763|3752.5|3763|3754|3763|3754|3762|3752|0
1761125100000|2025-10-22 09:25:00|3762.5|3753.5|3763|3752|3764|3754|3761.5|3752|0
1761125400000|2025-10-22 09:30:00|3763.5|3751|3761.5|3751.5|3763.5|3753.5|3761.5|3751|0
1761125700000|2025-10-22 09:35:00|3762|3751|3762.5|3752|3762.5|3753|3762|3751|0
1761126000000|2025-10-22 09:40:00|3762|3751.5|3761.5|3752|3762|3752.5|3761|3751|0
1761126300000|2025-10-22 09:45:00|3762|3752.5|3762|3752|3762|3753|3761.5|3752|0
1761126600000|2025-10-22 09:50:00|3761.5|3752.5|3761.5|3753|3763.5|3754.5|3761.5|3752|0
1761126900000|2025-10-22 09:55:00|3762|3752.5|3765|3755.5|3765|3756|3761.5|3752.5|0
1761127200000|2025-10-22 10:00:00|3765.5|3756|3770.5|3761|3790|3762.5|3765.5|3748|0
1761127500000|2025-10-22 10:05:00|3771|3760.5|3769|3760|3771|3762|3769|3759|0
1761127800000|2025-10-22 10:10:00|3769.5|3759.5|3768.5|3759|3770|3760|3767.5|3758.5|0
1761128100000|2025-10-22 10:15:00||3758.5||3758||3759||3758|0
1761128400000|2025-10-22 10:20:00|3769|3759|3768.5|3759|3769|3760|3768|3758|0
1761128700000|2025-10-22 10:25:00|3769|3760|3768.5|3759.5|3769|3760|3767|3758|0
1761129000000|2025-10-22 10:30:00|3768|3759|3767|3758|3768|3759|3766|3756.5|0
1761129300000|2025-10-22 10:35:00|3767.5|3758.5|3769.5|3759|3773.5|3763.5|3767|3758|0
1761129600000|2025-10-22 10:40:00|3768.5|3759.5|3772|3760|3772|3761|3768.5|3759|0
1761129900000|2025-10-22 10:45:00|3772.5|3761|3769|3759|3772.5|3761.5|3768.5|3759|0
1761130200000|2025-10-22 10:50:00|3768.5|3760|3767|3758|3769|3760|3766.5|3757|0
1761130500000|2025-10-22 10:55:00|3767.5|3758.5|3767.5|3757.5|3767.5|3758.5|3767.5|3757|0
1761130800000|2025-10-22 11:00:00|3768|3756|3766.5|3756|3770.5|3758|3766.5|3754|0
1761131100000|2025-10-22 11:05:00|3765.5|3755.5|3764|3755|3765.5|3756.5|3764|3755|0
1761131400000|2025-10-22 11:10:00|3764.5|3756|3766|3757|3766.5|3757.5|3764|3755.5|0
1761131700000|2025-10-22 11:15:00|3766.5|3756.5|3766.5|3757|3767|3757.5|3763.5|3754|0
1761132000000|2025-10-22 11:20:00|3766|3756.5|3767.5|3758|3767.5|3758|3766|3756|0
1761132300000|2025-10-22 11:25:00|3768.5|3757.5|3768.5|3758|3768.5|3759.5|3768.5|3757.5|0
1761132600000|2025-10-22 11:30:00|3767.5|3757.5|3768.5|3759.5|3768.5|3759.5|3767|3757.5|0
1761132900000|2025-10-22 11:35:00|3768|3759|3771|3761|3771|3761.5|3768|3759|0
1761133200000|2025-10-22 11:40:00|3770|3761.5|3768.5|3760|3770|3761.5|3768.5|3759.5|0
1761133500000|2025-10-22 11:45:00|3769|3761|3769.5|3760|3770|3761|3769|3759.5|0
1761133800000|2025-10-22 11:50:00|3769|3759.5|3771.5|3762|3771.5|3762.5|3768.5|3759|0
1761134100000|2025-10-22 11:55:00|3771|3761|3771|3761|3772|3763.5|3771|3761|0
1761134400000|2025-10-22 12:00:00|3770.5|3760.5|3768|3759|3771.5|3762.5|3768|3759|0
1761134700000|2025-10-22 12:05:00|3768.5|3759.5|3768|3760|3769.5|3760|3768|3758.5|0
1761135000000|2025-10-22 12:10:00|3767.5|3761.5|3770|3762|3770|3762.5|3767.5|3760|0
1761135300000|2025-10-22 12:15:00|3770.5|3761.5|3771|3762.5|3771.5|3763|3770|3761.5|0
1761135600000|2025-10-22 12:20:00|3771.5|3763|3773|3762|3773|3763.5|3771|3762|0
1761135900000|2025-10-22 12:25:00|3772.5|3762.5|3770.5|3762.5|3772.5|3764.5|3770|3761|0
1761136200000|2025-10-22 12:30:00|3770|3763|3772.5|3764|3773|3765|3770|3763|0
1761136500000|2025-10-22 12:35:00|3772|3764.5|3771|3763.5|3772.5|3764.5|3771|3763|0
1761136800000|2025-10-22 12:40:00|3770.5|3763|3771.5|3762.5|3771.5|3763.5|3770|3762|0
1761137100000|2025-10-22 12:45:00|3772|3763|3768.5|3761|3772|3764.5|3768|3760|0
1761137400000|2025-10-22 12:50:00|3768|3761.5|3772.5|3764.5|3772.5|3765|3768|3761.5|0
1761137700000|2025-10-22 12:55:00|3772|3764|3770|3762|3772|3764.5|3769.5|3761.5|0
1761138000000|2025-10-22 13:00:00|3770.5|3762.5|3769.5|3760.5|3770.5|3763|3768.5|3760.5|0
1761138300000|2025-10-22 13:05:00|3768.5|3759.5|3768.5|3759.5|3768.5|3760|3766.5|3759.5|0
1761138600000|2025-10-22 13:10:00|3768|3760|3768|3760|3768|3760.5|3766.5|3759|0
1761138900000|2025-10-22 13:15:00|3768.5|3760.5|3770.5|3762|3770.5|3763|3768.5|3760.5|0
1761139200000|2025-10-22 13:20:00|3770|3761.5|3769.5|3761|3770|3762.5|3769|3761|0
1761139500000|2025-10-22 13:25:00|3769|3760.5|3765|3757|3769|3761|3764.5|3756|0
1761139800000|2025-10-22 13:30:00|3764.5|3756.5|3760.5|3752.5|3765|3756.5|3758.5|3749.5|0
1761140100000|2025-10-22 13:35:00|3760|3752|3762.5|3755|3763.5|3755.5|3758.5|3750|0
1761140400000|2025-10-22 13:40:00|3762|3754.5|3763|3754.5|3763.5|3754.5|3759|3751|0
1761140700000|2025-10-22 13:45:00|3762.5|3755|3764.5|3756.5|3765|3757|3761.5|3753.5|0
1761141000000|2025-10-22 13:50:00|3764|3757|3768.5|3760.5|3769|3761|3763|3755|0
1761141300000|2025-10-22 13:55:00|3768|3761|3772.5|3763.5|3773|3765|3768|3759.5|0
1761141600000|2025-10-22 14:00:00|3772|3764|3775.5|3767.5|3776|3768|3772|3764|0
1761141900000|2025-10-22 14:05:00|3775|3767|3774|3762|3775.5|3767|3773|3762|0
1761142200000|2025-10-22 14:10:00|3775.5|3763|3774|3765|3775.5|3766|3772.5|3761.5|0
1761142500000|2025-10-22 14:15:00|3773.5|3764.5|3776.5|3768.5|3776.5|3769|3773|3763.5|0
1761142800000|2025-10-22 14:20:00|3777|3769|3774.5|3766|3777|3769|3773|3765|0
1761143100000|2025-10-22 14:25:00|3773.5|3765.5|3770.5|3759|3773.5|3766|3769|3759|0
1761143400000|2025-10-22 14:30:00|3772|3760|3770|3761.5|3772|3763.5|3768.5|3760|0
1761143700000|2025-10-22 14:35:00|3769.5|3762|3770|3761.5|3772|3764|3769|3761|0
1761144000000|2025-10-22 14:40:00|3769.5|3761|3764.5|3755|3771.5|3763|3764.5|3755|0
1761144300000|2025-10-22 14:45:00|3764|3754.5|3761|3752.5|3764|3755|3760|3750.5|0
1761144600000|2025-10-22 14:50:00|3761.5|3753.5|3760|3751.5|3763.5|3755.5|3760|3750.5|0
1761144900000|2025-10-22 14:55:00|3760.5|3752|3764|3755.5|3764.5|3755.5|3760|3751|0
1761145200000|2025-10-22 15:00:00|3763.5|3755|3764.5|3757|3766.5|3759|3763.5|3755|0
1761145500000|2025-10-22 15:05:00|3765.5|3757.5|3763|3755.5|3765.5|3757.5|3763|3754.5|0
1761145800000|2025-10-22 15:10:00|3763.5|3755|3761|3753|3764|3756|3760.5|3752.5|0
1761146100000|2025-10-22 15:15:00|3760.5|3752.5|3761|3752.5|3761|3753.5|3759|3751.5|0
1761146400000|2025-10-22 15:20:00|3760|3752|3756|3747.5|3760|3752.5|3755.5|3747|0
1761146700000|2025-10-22 15:25:00|3756.5|3748|3760|3749|3760|3751.5|3755.5|3748|0
1761147000000|2025-10-22 15:30:00|3760.5|3750|3771.5|3741.5|3779.5|3750|3759.5|3733|0
1761147300000|2025-10-22 15:35:00|3771|3742|3812|3697|3812|3742|3761|3693|0
1761147600000|2025-10-22 15:40:00|3780.5|3725|3769|3740.5|3780.5|3741.5|3765.5|3724.5|0
1761147900000|2025-10-22 15:45:00||3734.5||3740.5||3741.5||3734.5|0
1761148200000|2025-10-22 15:50:00|3814|3699.5|3773|3743|3814|3744|3767|3699.5|0
1761148500000|2025-10-22 15:55:00|3772|3737.5|3768|3739|3775|3744|3767.5|3735.5|0
1761148800000|2025-10-22 16:00:00|3767.5|3738.5|3767|3738.5|3773.5|3739.5|3765.5|3733|0
1761149100000|2025-10-22 16:05:00|3813.5|3700|3813.5|3700|3813.5|3700|3813.5|3700|0
1761149400000|2025-10-22 16:10:00|3776.5|3721|3768.5|3733|3776.5|3738.5|3763|3721|0
1761149700000|2025-10-22 16:15:00|3768|3734.5|3768.5|3733|3769|3739.5|3763|3731.5|0
1761150000000|2025-10-22 16:20:00|3768|3733.5|3761.5|3731.5|3768.5|3738|3761|3730.5|0
1761150300000|2025-10-22 16:25:00|3767|3732|3813.5|3700|3813.5|3739|3761.5|3700|0
1761150600000|2025-10-22 16:30:00|3798|3676|3798|3682.5|3798|3682.5|3780|3660|0
1761150900000|2025-10-22 16:35:00|3800.5|3684.5|3802.5|3686|3802.5|3686.5|3800.5|3684|0
1761151200000|2025-10-22 16:40:00|3800.5|3688|3800.5|3686|3804.5|3688|3800.5|3686|0
1761151500000|2025-10-22 16:45:00|3802.5|3688|3798.5|3684|3802.5|3688|3798.5|3684|0
1761151800000|2025-10-22 16:50:00|3800.5|3686|3802.5|3688|3802.5|3688|3798.5|3684|0
1761152100000|2025-10-22 16:55:00|3804.5|3690|3802.5|3687.5|3804.5|3690|3802.5|3687.5|0
1761152400000|2025-10-22 17:00:00|3804.5|3685.5|3800.5|3685.5|3804.5|3687.5|3800.5|3685.5|0
1761152700000|2025-10-22 17:05:00|3802.5|3687.5|3802.5|3687.5|3802.5|3687.5|3802.5|3687.5|0
1761153000000|2025-10-22 17:10:00|3804.5|3685.5|3800.5|3683.5|3804.5|3685.5|3800.5|3683.5|0
1761153300000|2025-10-22 17:15:00|3798.5|3681.5|3798.5|3683.5|3798.5|3683.5|3796.5|3681.5|0
1761153600000|2025-10-22 17:20:00|3796.5|3681.5|3792|3677.5|3796.5|3681.5|3792|3677.5|0
1761153900000|2025-10-22 17:25:00|3794|3679.5|3796|3681.5|3796|3681.5|3794|3679.5|0
1761154200000|2025-10-22 17:30:00||3679.5||3681.5||3681.5||3679.5|0
1761154500000|2025-10-22 17:35:00|3798|3679.5|3792|3675.5|3798|3679.5|3792|3675.5|0
1761154800000|2025-10-22 17:40:00|3790|3673.5|3790|3673.5|3790|3673.5|3790|3673.5|0
1761155100000|2025-10-22 17:45:00|3792|3675.5|3794|3677.5|3794|3677.5|3792|3675.5|0
1761155400000|2025-10-22 17:50:00|3792|3675.5|3790|3675.5|3792|3675.5|3790|3675.5|0
1761155700000|2025-10-22 17:55:00|3792|3677.5|3794|3679.5|3794|3679.5|3792|3677.5|0
1761156000000|2025-10-22 18:00:00|3796|3681.5|3794|3679.5|3796|3681.5|3794|3679.5|0
1761156300000|2025-10-22 18:05:00|3796||3796||3796||3796||0
1761156600000|2025-10-22 18:10:00||3681.5||3679.5||3681.5||3679.5|0
1761156900000|2025-10-22 18:15:00|3794|3677.5|3794|3679.5|3794|3679.5|3794|3677.5|0
1761157200000|2025-10-22 18:20:00|3796|3681.5|3798|3683.5|3798|3683.5|3796|3681.5|0
1761157500000|2025-10-22 18:25:00|3800.5||3798||3800.5||3798||0
1761158100000|2025-10-22 18:35:00|3800.5|3685.5|3800.5|3685.5|3800.5|3685.5|3800.5|3685.5|0
1761158400000|2025-10-22 18:40:00|3798|3683.5|3800.5|3685.5|3800.5|3685.5|3798|3683.5|0
1761159300000|2025-10-22 18:55:00|3802.5|3687.5|3802.5|3687.5|3802.5|3687.5|3802.5|3687.5|0
1761159600000|2025-10-22 19:00:00|3800.5|3685.5|3802.5|3687.5|3802.5|3687.5|3800.5|3685.5|0
1761159900000|2025-10-22 19:05:00|3805|3689.5|3805|3689.5|3805|3689.5|3805|3689.5|0
1761160200000|2025-10-22 19:10:00|3807|3691.5|3805|3689.5|3807|3691.5|3805|3689.5|0
1761161100000|2025-10-22 19:25:00||3691.5||3691.5||3691.5||3691.5|0
1761161400000|2025-10-22 19:30:00|3807||3807||3807||3807||0
1761161700000|2025-10-22 19:35:00||3693.5||3693.5||3693.5||3693.5|0
1761162000000|2025-10-22 19:40:00|3809||3809||3809||3809||0
1761162900000|2025-10-22 19:55:00||3695.5||3696||3696||3695.5|0
1761199200000|2025-10-23 06:00:00|3786|3726|3814.5|3699|3814.5|3728|3786|3699|0
1761202800000|2025-10-23 07:00:00|3780.5|3726|3770|3747.5|3780.5|3749|3756|3726|0
1761203100000|2025-10-23 07:05:00|3772.5|3748|3768.5|3760.5|3772.5|3762|3764|3748|0
1761203400000|2025-10-23 07:10:00|3768|3760|3769|3760.5|3772.5|3763.5|3768|3755|0
1761203700000|2025-10-23 07:15:00|3769.5|3761|3762.5|3753.5|3769.5|3761|3761|3752.5|0
1761204000000|2025-10-23 07:20:00|3762|3754|3748.5|3740|3762|3754|3748.5|3740|0
1761204300000|2025-10-23 07:25:00|3749|3740.5|3743.5|3735.5|3749.5|3741.5|3743|3734.5|0
1761204600000|2025-10-23 07:30:00|3744|3736|3743.5|3734.5|3744.5|3736|3739|3729.5|0
1761204900000|2025-10-23 07:35:00|3743|3734|3743|3735.5|3747|3739|3742|3734|0
1761205200000|2025-10-23 07:40:00|3743.5|3735|3745.5|3736.5|3746|3738|3742|3734|0
1761205500000|2025-10-23 07:45:00|3745|3736|3741.5|3731.5|3771|3736|3740|3707.5|0
1761205800000|2025-10-23 07:50:00|3741|3732|3738.5|3730|3741|3733|3737|3728.5|0
1761206100000|2025-10-23 07:55:00|3738|3729.5|3740.5|3731.5|3740.5|3732.5|3737|3728.5|0
1761206400000|2025-10-23 08:00:00|3741|3732|3740|3731.5|3746.5|3738|3739.5|3731.5|0
1761206700000|2025-10-23 08:05:00|3740.5|3732.5|3735.5|3727|3742|3734|3735|3727|0
1761207000000|2025-10-23 08:10:00|3735|3727.5|3735.5|3727.5|3738|3730|3733|3724.5|0
1761207300000|2025-10-23 08:15:00|3735|3727|3735.5|3726|3737.5|3729|3734.5|3725.5|0
1761207600000|2025-10-23 08:20:00|3735|3725.5|3735|3726.5|3735.5|3727.5|3733|3724.5|0
1761207900000|2025-10-23 08:25:00|3736|3727|3739.5|3730.5|3739.5|3730.5|3735|3727|0
1761208200000|2025-10-23 08:30:00|3739|3730|3733.5|3726|3739|3731|3733.5|3726|0
1761208500000|2025-10-23 08:35:00|3734|3725.5|3734.5|3726.5|3734.5|3727|3733|3724.5|0
1761208800000|2025-10-23 08:40:00|3734|3726|3733.5|3725|3734|3726|3732|3723.5|0
1761209100000|2025-10-23 08:45:00|3734|3726|3733.5|3724.5|3734.5|3726.5|3731|3722.5|0
1761209400000|2025-10-23 08:50:00|3734|3725|3730.5|3722|3734|3725|3730|3721.5|0
1761209700000|2025-10-23 08:55:00|3729.5|3721.5|3730|3721.5|3732|3724|3729|3720|0
1761210000000|2025-10-23 09:00:00|3729.5|3721|3728.5|3720|3729.5|3721.5|3727|3719|0
1761210300000|2025-10-23 09:05:00|3728|3720.5|3725.5|3717|3730.5|3720.5|3724.5|3717|0
1761210600000|2025-10-23 09:10:00|3725|3716.5|3720.5|3711.5|3725|3716.5|3719|3710.5|0
1761210900000|2025-10-23 09:15:00|3720|3712|3722|3712.5|3722|3713|3719.5|3711|0
1761211200000|2025-10-23 09:20:00|3721.5|3713.5|3721.5|3713|3723|3714.5|3720.5|3712|0
1761211500000|2025-10-23 09:25:00|3721|3712.5|3715.5|3706.5|3721.5|3712.5|3715.5|3706.5|0
1761211800000|2025-10-23 09:30:00|3715|3706|3715|3706.5|3716|3708|3714|3706|0
1761212100000|2025-10-23 09:35:00|3715.5|3706|3719|3710|3719|3710.5|3715|3706|0
1761212400000|2025-10-23 09:40:00|3718.5|3710.5|3720|3712|3720|3712.5|3718|3709.5|0
1761212700000|2025-10-23 09:45:00|3720.5|3711.5|3718|3710|3720.5|3711.5|3717|3709|0
1761213000000|2025-10-23 09:50:00|3717.5|3710.5|3723|3713.5|3723|3714.5|3717.5|3709.5|0
1761213300000|2025-10-23 09:55:00|3723.5|3714|3723|3714|3725.5|3717.5|3722|3714|0
1761213600000|2025-10-23 10:00:00|3722.5|3713.5|3719.5|3710.5|3724.5|3716|3719|3710.5|0
1761213900000|2025-10-23 10:05:00|3720|3711.5|3721.5|3712.5|3722.5|3714|3720|3711.5|0
1761214200000|2025-10-23 10:10:00|3722|3713.5|3722|3712.5|3723|3713.5|3719.5|3710.5|0
1761214500000|2025-10-23 10:15:00|3721.5|3713|3724.5|3715.5|3724.5|3716|3720.5|3712.5|0
1761214800000|2025-10-23 10:20:00|3724|3716|3724.5|3715.5|3726|3716.5|3723|3714|0
1761215100000|2025-10-23 10:25:00|3725|3716|3722|3714|3726|3717.5|3721.5|3714|0
1761215400000|2025-10-23 10:30:00|3722.5|3714.5|3721.5|3712|3725|3717.5|3721.5|3712|0
1761215700000|2025-10-23 10:35:00|3721|3711.5|3724.5|3715.5|3726|3717.5|3720.5|3711|0
1761216000000|2025-10-23 10:40:00|3724|3716.5|3727|3718.5|3728|3719.5|3724|3716.5|0
1761216300000|2025-10-23 10:45:00|3726.5|3718|3728.5|3720|3728.5|3720|3725|3717|0
1761216600000|2025-10-23 10:50:00|3729|3719.5|3730|3721|3732.5|3724|3729|3718.5|0
1761216900000|2025-10-23 10:55:00|3729.5|3721.5|3736|3727.5|3738|3729|3728|3720.5|0
1761217200000|2025-10-23 11:00:00|3737|3724|3730.5|3722|3737|3727.5|3729.5|3721|0
1761217500000|2025-10-23 11:05:00|3730|3721|3730.5|3722.5|3731.5|3723|3728|3719.5|0
1761217800000|2025-10-23 11:10:00|3730|3722|3723|3715|3730|3722.5|3721.5|3713.5|0
1761218100000|2025-10-23 11:15:00|3722.5|3714.5|3726.5|3718.5|3727|3718.5|3722.5|3712.5|0
1761218400000|2025-10-23 11:20:00|3726|3718|3723|3714.5|3728|3719.5|3722.5|3714.5|0
1761218700000|2025-10-23 11:25:00|3723.5|3714|3724|3716|3725.5|3718|3723|3713|0
1761219000000|2025-10-23 11:30:00|3723.5|3715.5|3727.5|3718|3728.5|3720.5|3723.5|3715.5|0
1761219300000|2025-10-23 11:35:00|3727|3717.5|3724|3716|3727|3718|3724|3716|0
1761219600000|2025-10-23 11:40:00|3723.5|3716.5|3725|3717.5|3725|3717.5|3723|3715|0
1761219900000|2025-10-23 11:45:00|3724.5|3717|3726|3716.5|3726|3717.5|3723.5|3715|0
1761220200000|2025-10-23 11:50:00|3725.5|3717|3726|3717.5|3726|3718|3723.5|3716|0
1761220500000|2025-10-23 11:55:00|3726.5|3717|3723|3714|3726.5|3718|3723|3714|0
1761220800000|2025-10-23 12:00:00|3721.5|3713.5|3722.5|3714.5|3722.5|3714.5|3719.5|3712|0
1761221100000|2025-10-23 12:05:00|3722|3714|3721.5|3713|3723.5|3715|3720.5|3712.5|0
1761221400000|2025-10-23 12:10:00|3722|3713.5|3721|3713.5|3723|3715|3719.5|3712|0
1761221700000|2025-10-23 12:15:00|3721.5|3713|3722.5|3713.5|3724|3716|3721|3713|0
1761222000000|2025-10-23 12:20:00|3721.5|3713|3723.5|3716|3725.5|3716|3720.5|3712.5|0
1761222300000|2025-10-23 12:25:00|3724|3716.5|3725.5|3712.5|3725.5|3716.5|3723.5|3712.5|0
1761222600000|2025-10-23 12:30:00|3725|3711.5|3723.5|3714.5|3725|3716.5|3720|3711|0
1761222900000|2025-10-23 12:35:00|3723|3714|3721.5|3712|3723|3715|3721.5|3712|0
1761223200000|2025-10-23 12:40:00|3721|3711.5|3721.5|3712.5|3722|3713.5|3719.5|3710.5|0
1761223500000|2025-10-23 12:45:00|3722|3713|3723.5|3714.5|3724|3716|3722|3713|0
1761223800000|2025-10-23 12:50:00|3723|3715|3722|3713.5|3723.5|3715.5|3721.5|3713|0
1761224100000|2025-10-23 12:55:00|3721.5|3714|3721|3713|3722|3714.5|3720|3711.5|0
1761224400000|2025-10-23 13:00:00|3720.5|3712.5|3718|3711|3722|3714|3716.5|3709.5|0
1761224700000|2025-10-23 13:05:00|3718.5|3710.5|3719|3711|3719.5|3712|3718.5|3710|0
1761225000000|2025-10-23 13:10:00|3718.5|3711.5|3718|3710.5|3720|3712|3717.5|3709.5|0
1761225300000|2025-10-23 13:15:00|3718.5|3711.5|3717|3709|3720|3712.5|3716.5|3709|0
1761225600000|2025-10-23 13:20:00|3718|3708.5|3719.5|3711|3719.5|3711.5|3716.5|3708.5|0
1761225900000|2025-10-23 13:25:00|3718.5|3710.5|3718.5|3709.5|3719.5|3711|3717|3708.5|0
1761226200000|2025-10-23 13:30:00|3717.5|3709|3721.5|3713|3721.5|3713.5|3714.5|3705.5|0
1761226500000|2025-10-23 13:35:00|3721|3712.5|3734|3726|3735.5|3727.5|3720.5|3712.5|0
1761226800000|2025-10-23 13:40:00|3733.5|3726.5|3736|3727.5|3739.5|3732|3733.5|3725.5|0
1761227100000|2025-10-23 13:45:00|3736.5|3728|3735.5|3727|3736.5|3728.5|3732.5|3724.5|0
1761227400000|2025-10-23 13:50:00|3735|3728|3731|3722.5|3740|3731.5|3730.5|3722.5|0
1761227700000|2025-10-23 13:55:00|3730|3723|3728.5|3713|3730|3723.5|3723.5|3713|0
1761228000000|2025-10-23 14:00:00|3730|3714.5|3731|3721.5|3731|3721.5|3724|3714.5|0
1761228300000|2025-10-23 14:05:00|3730.5|3722|3729|3720.5|3731.5|3723.5|3729|3720.5|0
1761228600000|2025-10-23 14:10:00|3728.5|3720|3729.5|3721.5|3730|3721.5|3727.5|3719.5|0
1761228900000|2025-10-23 14:15:00|3730|3722|3730.5|3721.5|3731.5|3723.5|3729|3719.5|0
1761229200000|2025-10-23 14:20:00|3731|3723|3734|3725|3734.5|3725.5|3729.5|3721.5|0
1761229500000|2025-10-23 14:25:00|3734.5|3725.5|3739|3728.5|3740|3731.5|3734|3725.5|0
1761229800000|2025-10-23 14:30:00|3739.5|3728|3738|3729.5|3740|3731.5|3736|3726|0
1761230100000|2025-10-23 14:35:00|3739|3730|3734.5|3726.5|3739|3730.5|3734|3725.5|0
1761230400000|2025-10-23 14:40:00|3735|3726|3733.5|3725.5|3735|3727|3732|3724|0
1761230700000|2025-10-23 14:45:00|3734|3725|3737.5|3729.5|3737.5|3729.5|3733|3722.5|0
1761231000000|2025-10-23 14:50:00|3738|3730|3736.5|3727|3738|3730.5|3736.5|3727|0
1761231300000|2025-10-23 14:55:00|3736|3726.5|3734.5|3725.5|3736|3727|3731.5|3723.5|0
1761231600000|2025-10-23 15:00:00|3734|3726|3733.5|3725.5|3736|3728.5|3733|3724.5|0
1761231900000|2025-10-23 15:05:00|3734|3726|3746|3714|3748.5|3727.5|3732|3706.5|0
1761232200000|2025-10-23 15:10:00|3745.5|3710|3736|3726.5|3764.5|3727|3732|3698|0
1761232500000|2025-10-23 15:15:00|3736.5|3727|3734.5|3726.5|3737.5|3729|3733.5|3725.5|0
1761232800000|2025-10-23 15:20:00|3734|3727|3735.5|3727.5|3735.5|3727.5|3733|3725|0
1761233100000|2025-10-23 15:25:00|3736.5|3726.5|3739|3729.5|3739|3730.5|3736|3726.5|0
1761233400000|2025-10-23 15:30:00|3742|3729|3746|3723|3791.5|3729|3740|3674.5|0
1761233700000|2025-10-23 15:35:00|3751.5|3673.5|3756|3715|3786.5|3720.5|3744.5|3673.5|0
1761234000000|2025-10-23 15:40:00|3755.5|3716|3748|3713|3756.5|3720.5|3747.5|3712.5|0
1761234300000|2025-10-23 15:45:00|3754|3713.5|3751|3721|3754|3721|3748|3712.5|0
1761234600000|2025-10-23 15:50:00|3786.5|3715.5|3756.5|3715.5|3786.5|3721|3750|3713.5|0
1761234900000|2025-10-23 15:55:00|3755.5|3716|3756|3720.5|3786|3723|3750|3715|0
1761235200000|2025-10-23 16:00:00|3755.5|3721|3755|3721|3756|3721|3749|3715|0
1761235500000|2025-10-23 16:05:00|3786|3715|3756|3715.5|3786|3721|3750|3713.5|0
1761235800000|2025-10-23 16:10:00|3755.5|3716.5|3786|3713.5|3786|3721|3749.5|3713.5|0
1761248700000|2025-10-23 19:45:00|3786.5|3713|3786.5|3713|3786.5|3713|3786.5|3713|0
1761249000000|2025-10-23 19:50:00|3786|3713.5|3786|3716|3786|3716|3786|3713.5|0
1761249300000|2025-10-23 19:55:00|3786.5|3715.5|3786.5|3715.5|3786.5|3715.5|3786.5|3715.5|0
1761285600000|2025-10-24 06:00:00|3770.5|3711.5|3798.5|3682.5|3798.5|3713.5|3770.5|3682.5|0
1761288300000|2025-10-24 06:45:00|3793|3708.5|3793|3708.5|3793|3708.5|3793|3708.5|0
1761288600000|2025-10-24 06:50:00|3796|3697|3818.5|3688|3818.5|3697|3796|3664.5|0
1761288900000|2025-10-24 06:55:00|3812|3694.5|3774|3746.5|3812|3747|3774|3694.5|0
1761289200000|2025-10-24 07:00:00|3773.5|3747|3753.5|3744.5|3775.5|3752.5|3751|3742|0
1761289500000|2025-10-24 07:05:00|3754|3745|3754|3744.5|3754.5|3745.5|3750.5|3741.5|0
1761289800000|2025-10-24 07:10:00|3753.5|3744|3755|3740.5|3755|3745|3750|3739|0
1761290100000|2025-10-24 07:15:00|3756.5|3741|3751|3741.5|3756.5|3746|3749.5|3740.5|0
1761290400000|2025-10-24 07:20:00|3750.5|3742.5|3750.5|3741|3753|3745|3750.5|3740|0
1761290700000|2025-10-24 07:25:00|3751|3741.5|3753.5|3739|3753.5|3743|3749.5|3739|0
1761291000000|2025-10-24 07:30:00|3755|3740.5|3752|3744|3755|3747|3752|3740.5|0
1761291300000|2025-10-24 07:35:00|3752.5|3744.5|3751.5|3743.5|3754.5|3746.5|3751.5|3743.5|0
1761291600000|2025-10-24 07:40:00|3752|3744|3750.5|3741.5|3752.5|3744.5|3749|3740.5|0
1761291900000|2025-10-24 07:45:00|3750|3741|3744.5|3736.5|3750.5|3741|3744.5|3735.5|0
1761292200000|2025-10-24 07:50:00|3745|3736|3747.5|3738.5|3749.5|3740|3745|3735.5|0
1761292500000|2025-10-24 07:55:00|3747|3739|3755|3740.5|3755|3746|3747|3738|0
1761292800000|2025-10-24 08:00:00|3756.5|3742|3751|3741|3756.5|3746.5|3751|3741|0
1761293100000|2025-10-24 08:05:00|3750|3740.5|3752|3742.5|3752|3743.5|3749.5|3740.5|0
1761293400000|2025-10-24 08:10:00|3751.5|3742|3748|3739.5|3751.5|3742.5|3747.5|3739|0
1761293700000|2025-10-24 08:15:00|3748.5|3740|3747|3739|3749|3740.5|3746.5|3738|0
1761294000000|2025-10-24 08:20:00|3747.5|3739.5|3748|3740|3748.5|3740.5|3747|3739|0
1761294300000|2025-10-24 08:25:00|3747.5|3739.5|3750|3738|3750.5|3741|3747.5|3738|0
1761294600000|2025-10-24 08:30:00|3750.5|3739|3749.5|3741|3750.5|3743|3749|3739|0
1761294900000|2025-10-24 08:35:00|3750|3741.5|3748|3740.5|3750.5|3741.5|3748|3739|0
1761295200000|2025-10-24 08:40:00|3748.5|3740|3751|3743|3751.5|3743|3748|3739.5|0
1761295500000|2025-10-24 08:45:00|3751.5|3743.5|3752.5|3744|3752.5|3744.5|3751|3742|0
1761295800000|2025-10-24 08:50:00|3753|3744.5|3753.5|3744.5|3753.5|3745|3750.5|3742.5|0
1761296100000|2025-10-24 08:55:00|3754|3745.5|3752|3743.5|3754|3746|3752|3743.5|0
1761296400000|2025-10-24 09:00:00|3752.5|3744|3751|3742|3753|3744|3750.5|3741.5|0
1761296700000|2025-10-24 09:05:00|3751.5|3743.5|3751|3743|3752|3744|3750.5|3741.5|0
1761297000000|2025-10-24 09:10:00|3751.5|3743.5|3751|3743|3752|3743.5|3750.5|3742.5|0
1761297300000|2025-10-24 09:15:00|3750.5|3742.5|3748|3740.5|3750.5|3743|3747.5|3739.5|0
1761297600000|2025-10-24 09:20:00|3747.5|3740|3746|3738.5|3748.5|3740.5|3745.5|3737|0
1761297900000|2025-10-24 09:25:00|3746.5|3738|3747.5|3739|3747.5|3740|3746|3737.5|0
1761298200000|2025-10-24 09:30:00|3747|3738.5|3747.5|3738.5|3748.5|3740|3745.5|3736.5|0
1761298500000|2025-10-24 09:35:00|3748||3747.5||3748||3747||0
1761298800000|2025-10-24 09:40:00|3748|3739|3747.5|3739|3749|3741|3747|3739|0
1761299100000|2025-10-24 09:45:00|3746.5|3738.5|3746.5|3737.5|3746.5|3739|3746.5|3737|0
1761299400000|2025-10-24 09:50:00|3746|3738.5|3747|3738.5|3748|3739.5|3746|3738.5|0
1761299700000|2025-10-24 09:55:00|3746|3739|3745|3737|3746.5|3739|3745|3737|0
1761300000000|2025-10-24 10:00:00|3744.5|3736.5|3742.5|3734|3744.5|3737|3742|3734|0
1761300300000|2025-10-24 10:05:00|3743|3735|3745|3736.5|3745|3737|3743|3735|0
1761300600000|2025-10-24 10:10:00|3745.5|3737|3747|3739.5|3747|3739.5|3745.5|3737|0
1761300900000|2025-10-24 10:15:00|3746.5|3739|3747|3738.5|3747|3739.5|3745.5|3737.5|0
1761301200000|2025-10-24 10:20:00|3747.5|3739.5|3747|3738.5|3749.5|3740.5|3746.5|3738.5|0
1761301500000|2025-10-24 10:25:00|3747.5||3748||3748||3747.5||0
1761301800000|2025-10-24 10:30:00|3747.5|3738|3749|3739.5|3749|3740|3746.5|3738|0
1761302100000|2025-10-24 10:35:00|3748.5|3738.5|3747.5|3738.5|3749|3738.5|3747|3738.5|0
1761302400000|2025-10-24 10:40:00|3747|3738|3747|3738.5|3747|3739|3745.5|3737.5|0
1761302700000|2025-10-24 10:45:00|3747.5|3739|3749.5|3740.5|3749.5|3741.5|3747.5|3739|0
1761303000000|2025-10-24 10:50:00|3749|3741|3748.5|3739.5|3749.5|3741|3748|3739.5|0
1761303300000|2025-10-24 10:55:00|3748|3739|3747|3736|3748|3740|3746.5|3736|0
1761303600000|2025-10-24 11:00:00|3769|3717|3745|3737.5|3769|3738.5|3745|3717|0
1761303900000|2025-10-24 11:05:00|3745.5|3738|3746.5|3738|3747.5|3739.5|3745|3737.5|0
1761304200000|2025-10-24 11:10:00|3747|3739.5|3745.5|3737.5|3747|3739.5|3745|3737|0
1761304500000|2025-10-24 11:15:00|3746|3738|3745|3735.5|3746.5|3738|3744.5|3735.5|0
1761304800000|2025-10-24 11:20:00|3745.5|3736.5|3744|3734|3745.5|3736.5|3744|3733|0
1761305100000|2025-10-24 11:25:00|3745|3735|3745|3734|3745|3735|3745|3734|0
1761305400000|2025-10-24 11:30:00|3744|3735|3743|3734.5|3745|3735.5|3742.5|3733|0
1761305700000|2025-10-24 11:35:00|3742.5|3735|3744.5|3735.5|3744.5|3736.5|3742|3733.5|0
1761306000000|2025-10-24 11:40:00|3744|3735|3745|3736.5|3745|3737|3743.5|3735|0
1761306300000|2025-10-24 11:45:00|3745.5|3736|3744.5|3735.5|3745.5|3736|3743.5|3735.5|0
1761306600000|2025-10-24 11:50:00|3744|3736|3742.5|3734.5|3744.5|3736|3741.5|3732|0
1761306900000|2025-10-24 11:55:00|3743|3735|3742.5|3734|3743.5|3735.5|3742.5|3733|0
1761307200000|2025-10-24 12:00:00|3743.5|3733.5|3745|3736|3745|3736.5|3742|3733.5|0
1761307500000|2025-10-24 12:05:00|3744.5|3736.5|3744.5|3736|3745.5|3738|3744.5|3736|0
1761307800000|2025-10-24 12:10:00|3745|3736.5|3743|3734.5|3745|3736.5|3743|3734.5|0
1761308100000|2025-10-24 12:15:00|3742.5|3735|3741|3732|3743|3735|3740|3731|0
1761308400000|2025-10-24 12:20:00|3740.5|3731.5|3738|3728.5|3740.5|3731.5|3736|3727.5|0
1761308700000|2025-10-24 12:25:00|3737.5|3729|3742|3729|3742|3732.5|3737.5|3729|0
1761309000000|2025-10-24 12:30:00|3743|3730.5|3755.5|3745|3767.5|3745.5|3743|3727.5|0
1761309300000|2025-10-24 12:35:00|3755|3744.5|3753.5|3744.5|3757|3749|3753|3744.5|0
1761309600000|2025-10-24 12:40:00|3753|3745|3752.5|3744|3754|3745.5|3752|3743.5|0
1761309900000|2025-10-24 12:45:00|3752|3744.5|3752.5|3743.5|3752.5|3745|3751.5|3743|0
1761310200000|2025-10-24 12:50:00|3752|3743|3749.5|3741|3752|3744|3748.5|3740.5|0
1761310500000|2025-10-24 12:55:00|3749|3741.5|3749|3740.5|3749.5|3742|3748|3739.5|0
1761310800000|2025-10-24 13:00:00|3749.5|3741|3751|3742.5|3751.5|3743|3748|3739|0
1761311100000|2025-10-24 13:05:00|3750.5|3742|3749|3740|3751|3742|3748|3739.5|0
1761311400000|2025-10-24 13:10:00|3748.5|3740.5|3747.5|3740|3749|3740.5|3747.5|3739.5|0
1761311700000|2025-10-24 13:15:00|3747|3739.5|3747.5|3738.5|3749|3739.5|3747|3738.5|0
1761312000000|2025-10-24 13:20:00|3748|3739|3749|3741|3750|3741.5|3746.5|3738|0
1761312300000|2025-10-24 13:25:00|3748.5|3741.5|3747.5|3739|3749|3741.5|3747.5|3738|0
1761312600000|2025-10-24 13:30:00|3747|3738.5|3742|3734.5|3747|3738.5|3740|3731.5|0
1761312900000|2025-10-24 13:35:00|3741.5|3734|3743|3733.5|3743.5|3734.5|3740.5|3732|0
1761313200000|2025-10-24 13:40:00|3742.5|3734|3743.5|3729.5|3743.5|3734.5|3740|3729.5|0
1761313500000|2025-10-24 13:45:00|3743|3730|3742|3733.5|3743.5|3735.5|3741|3730|0
1761313800000|2025-10-24 13:50:00|3741.5|3734|3736.5|3727.5|3742|3734.5|3734|3725.5|0
1761314100000|2025-10-24 13:55:00|3737|3728.5|3735|3721.5|3738.5|3729|3734|3721.5|0
1761314400000|2025-10-24 14:00:00|3734.5|3722|3738|3729.5|3738.5|3730.5|3733|3722|0
1761314700000|2025-10-24 14:05:00|3737.5|3730|3742.5|3734.5|3743|3735|3737.5|3730|0
1761315000000|2025-10-24 14:10:00|3743|3735|3738|3729|3743|3735|3737|3728.5|0
1761315300000|2025-10-24 14:15:00|3736.5|3728.5|3737.5|3729|3737.5|3729.5|3734.5|3727|0
1761315600000|2025-10-24 14:20:00|3737|3728.5|3740.5|3731.5|3741|3732.5|3736|3727.5|0
1761315900000|2025-10-24 14:25:00|3740|3732|3738|3730|3740|3732|3736.5|3727.5|0
1761316200000|2025-10-24 14:30:00|3738.5|3730.5|3736|3728|3739|3731|3734.5|3726.5|0
1761316500000|2025-10-24 14:35:00|3736.5|3727.5|3738|3731|3740|3732|3736|3727.5|0
1761316800000|2025-10-24 14:40:00|3738.5|3730.5|3737.5|3729|3740|3732|3737|3728.5|0
1761317100000|2025-10-24 14:45:00|3737|3729.5|3737|3729.5|3738|3730.5|3736.5|3728.5|0
1761317400000|2025-10-24 14:50:00|3736.5|3729|3732|3723.5|3737|3729.5|3731.5|3723|0
1761317700000|2025-10-24 14:55:00|3731.5|3724|3730.5|3722.5|3731.5|3724|3728|3719|0
1761318000000|2025-10-24 15:00:00|3731|3721.5|3729.5|3721.5|3731.5|3724|3729|3721|0
1761318300000|2025-10-24 15:05:00|3729|3721|3733|3723.5|3733|3723.5|3729|3720.5|0
1761318600000|2025-10-24 15:10:00|3732.5|3724|3733|3725.5|3734|3726|3732|3724|0
1761318900000|2025-10-24 15:15:00|3733.5|3724.5|3729.5|3721.5|3733.5|3726|3729|3721.5|0
1761319200000|2025-10-24 15:20:00|3730|3722|3729.5|3722|3731.5|3723|3729.5|3721.5|0
1761319500000|2025-10-24 15:25:00|3730|3721.5|3729.5|3719.5|3730.5|3723|3729|3719.5|0
1761319800000|2025-10-24 15:30:00|3730|3720|3735.5|3714|3737|3720|3730|3712.5|0
1761320100000|2025-10-24 15:35:00|3735|3715.5|3743|3714.5|3743|3715.5|3734.5|3709|0
1761320400000|2025-10-24 15:40:00|3742.5||3742.5||3743.5||3737||0
1761320700000|2025-10-24 15:45:00|3741|3714|3741|3700.5|3743|3714|3737|3697.5|0
1761321000000|2025-10-24 15:50:00|3783.5|3667|3735|3707|3783.5|3713.5|3735|3667|0
1761321300000|2025-10-24 15:55:00|3741|3707.5|3734.5|3711|3741|3713|3734.5|3705|0
1761321600000|2025-10-24 16:00:00|3736.5|3705|3735.5|3707|3736.5|3713|3735.5|3705|0
1761321900000|2025-10-24 16:05:00|3736.5|3707.5|3741|3707.5|3780.5|3713|3735|3667|0
1761322200000|2025-10-24 16:10:00|3740.5|3708|3780|3667.5|3780|3713|3735|3667.5|0
1761322500000|2025-10-24 16:15:00|3751.5|3698|3741.5|3707.5|3751.5|3713|3735.5|3698|0
1761322800000|2025-10-24 16:20:00|3741|3708|3780|3667.5|3780|3713|3735.5|3667.5|0
1761326700000|2025-10-24 17:25:00|3780.5|3667|3780.5|3667|3780.5|3667|3780.5|3667|0
1761328500000|2025-10-24 17:55:00|3780|3665.5|3780|3665.5|3780|3665.5|3780|3665.5|0
1761334500000|2025-10-24 19:35:00|3778|3663.5|3778|3663.5|3778|3663.5|3778|3663.5|0
1761548400000|2025-10-27 07:00:00|3772|3713|3801.5|3686.5|3801.5|3713|3772|3686.5|0
1761551700000|2025-10-27 07:55:00|3772.5|3714.5|3766|3714.5|3772.5|3714.5|3766|3714.5|0
1761552000000|2025-10-27 08:00:00|3766.5|3715|3750|3739.5|3769|3740.5|3749|3715|0
1761552300000|2025-10-27 08:05:00|3749|3740|3749|3738.5|3755|3742.5|3748.5|3738.5|0
1761552600000|2025-10-27 08:10:00|3748|3738|3748.5|3738.5|3748.5|3738.5|3745.5|3736.5|0
1761552900000|2025-10-27 08:15:00|3747.5|3739.5|3749.5|3739.5|3749.5|3739.5|3746.5|3736.5|0
1761553200000|2025-10-27 08:20:00|3750|3740|3748.5|3740.5|3750.5|3740.5|3748|3739|0
1761553500000|2025-10-27 08:25:00|3749|3741|3746.5|3737.5|3749.5|3741|3745|3736.5|0
1761553800000|2025-10-27 08:30:00|3745.5|3738|3740|3731.5|3745.5|3738|3738.5|3731|0
1761554100000|2025-10-27 08:35:00|3739|3731|3739|3732|3740|3732|3736.5|3728.5|0
1761554400000|2025-10-27 08:40:00|3740|3731.5|3738.5|3730.5|3741|3733.5|3738.5|3730|0
1761554700000|2025-10-27 08:45:00|3739|3731|3738.5|3730|3741|3733.5|3738|3729.5|0
1761555000000|2025-10-27 08:50:00|3739|3729.5|3739.5|3730.5|3740|3730.5|3739|3729.5|0
1761555300000|2025-10-27 08:55:00|3740|3731.5|3741.5|3729|3742.5|3733.5|3739.5|3729|0
1761555600000|2025-10-27 09:00:00|3741|3730|3738.5|3730|3741.5|3732|3738.5|3726|0
1761555900000|2025-10-27 09:05:00|3737.5|3729.5|3735|3725.5|3737.5|3730|3734.5|3725.5|0
1761556200000|2025-10-27 09:10:00|3734.5|3726|3735.5|3726.5|3736.5|3728.5|3734.5|3726|0
1761556500000|2025-10-27 09:15:00|3736|3727|3734.5|3726.5|3736.5|3727.5|3733.5|3725.5|0
1761556800000|2025-10-27 09:20:00|3734|3727|3732.5|3725|3735.5|3727.5|3732|3723.5|0
1761557100000|2025-10-27 09:25:00|3732|3724.5|3732|3722.5|3732.5|3725|3730.5|3722.5|0
1761557400000|2025-10-27 09:30:00|3731|3722|3733.5|3725|3733.5|3726|3730.5|3722|0
1761557700000|2025-10-27 09:35:00|3733|3724.5|3735.5|3726.5|3736|3726.5|3733|3724.5|0
1761558000000|2025-10-27 09:40:00|3735|3727|3737|3729|3737.5|3729.5|3735|3727|0
1761558300000|2025-10-27 09:45:00|3737.5|3730.5|3740|3730.5|3740|3730.5|3737|3730.5|0
1761558600000|2025-10-27 09:50:00|3740.5|3731.5|3737.5|3730|3740.5|3732|3737.5|3730|0
1761558900000|2025-10-27 09:55:00|3737|3729.5|3739.5|3731|3739.5|3731|3737|3729|0
1761559200000|2025-10-27 10:00:00|3739|3730.5|3737|3729|3739|3730.5|3736.5|3729|0
1761559500000|2025-10-27 10:05:00|3736.5|3729.5|3736|3728.5|3737|3729.5|3736|3728|0
1761559800000|2025-10-27 10:10:00|3735|3728|3737.5|3728.5|3737.5|3728.5|3735|3726.5|0
1761560100000|2025-10-27 10:15:00|3737|3730|3736.5|3727.5|3738.5|3730.5|3735.5|3727.5|0
1761560400000|2025-10-27 10:20:00|3737|3728.5|3737|3729|3738|3729|3736|3728.5|0
1761560700000|2025-10-27 10:25:00|3736.5|3728|3736.5|3728|3736.5|3729|3735.5|3727.5|0
1761561000000|2025-10-27 10:30:00|3736|3727.5|3735.5|3727|3736|3728.5|3735.5|3727|0
1761561300000|2025-10-27 10:35:00|3735|3726.5|3735.5|3727|3735.5|3728|3733.5|3726|0
1761561600000|2025-10-27 10:40:00|3735|3726.5|3732|3724|3736|3727|3731.5|3724|0
1761561900000|2025-10-27 10:45:00|3731.5|3723.5|3730|3722|3731.5|3724|3729|3721|0
1761562200000|2025-10-27 10:50:00|3729.5|3721.5|3731|3723.5|3731|3723.5|3729.5|3721.5|0
1761562500000|2025-10-27 10:55:00|3730.5|3723|3730|3722|3731|3723.5|3729.5|3720.5|0
1761562800000|2025-10-27 11:00:00|3730.5|3721.5|3733.5|3724.5|3733.5|3726|3730.5|3721.5|0
1761563100000|2025-10-27 11:05:00|3734|3725|3733|3725|3734.5|3725.5|3733|3724|0
1761563400000|2025-10-27 11:10:00|3733.5|3725.5|3730.5|3722|3733.5|3725.5|3730|3721.5|0
1761563700000|2025-10-27 11:15:00|3729.5|3721.5|3731.5|3723|3731.5|3723|3729|3721|0
1761564000000|2025-10-27 11:20:00||3722.5||3722.5||3723||3722.5|0
1761564300000|2025-10-27 11:25:00|3731|3723|3728.5|3720|3731|3723|3728|3719.5|0
1761564600000|2025-10-27 11:30:00|3729|3720.5|3727.5|3719|3729|3721.5|3727|3719|0
1761564900000|2025-10-27 11:35:00|3728|3719.5|3727.5|3718|3728|3719.5|3725.5|3717.5|0
1761565200000|2025-10-27 11:40:00|3728|3718.5|3727|3718|3728.5|3720.5|3726.5|3718|0
1761565500000|2025-10-27 11:45:00|3726.5|3718.5|3727|3718.5|3727|3719|3726|3718|0
1761565800000|2025-10-27 11:50:00|3727.5|3718|3727.5|3719|3727.5|3719.5|3725.5|3717.5|0
1761566100000|2025-10-27 11:55:00|3728|3718.5|3728.5|3720|3728.5|3721|3727.5|3718.5|0
1761566400000|2025-10-27 12:00:00|3730|3719|3730.5|3722|3732|3722.5|3729.5|3718|0
1761566700000|2025-10-27 12:05:00|3730|3722.5|3729.5|3720.5|3730|3722.5|3729|3720.5|0
1761567000000|2025-10-27 12:10:00|3729||3729||3729.5||3728.5||0
1761567300000|2025-10-27 12:15:00|3728.5|3720|3728.5|3721|3729|3721|3728|3720|0
1761567600000|2025-10-27 12:20:00|3728|3720.5|3729.5|3722|3729.5|3722|3727.5|3720|0
1761567900000|2025-10-27 12:25:00|3730|3721.5|3728|3722|3730.5|3722.5|3728|3720.5|0
1761568200000|2025-10-27 12:30:00||3721.5||3721.5||3722||3720.5|0
1761568500000|2025-10-27 12:35:00||3722.5||3721.5||3723.5||3721.5|0
1761568800000|2025-10-27 12:40:00|3727.5|3722|3727.5|3720|3727.5|3722|3727.5|3719.5|0
1761569100000|2025-10-27 12:45:00|3728|3719.5|3728|3720.5|3728|3721|3727.5|3719.5|0
1761569400000|2025-10-27 12:50:00||3720||3720||3721||3720|0
1761569700000|2025-10-27 12:55:00|3727.5|3720.5|3727.5|3718.5|3728|3720.5|3727|3718.5|0
1761570000000|2025-10-27 13:00:00|3728|3719|3727.5|3718.5|3728|3720.5|3726.5|3717.5|0
1761570300000|2025-10-27 13:05:00|3728|3719|3727.5|3719.5|3728|3719.5|3727.5|3719|0
1761570600000|2025-10-27 13:10:00|3728|3720|3726|3718|3728|3720.5|3725.5|3717.5|0
1761570900000|2025-10-27 13:15:00|3725|3717.5|3725.5|3717|3725.5|3718|3725|3716.5|0
1761571200000|2025-10-27 13:20:00|3725|3717.5|3723|3714.5|3725|3717.5|3722|3713.5|0
1761571500000|2025-10-27 13:25:00|3722|3713.5|3724|3713.5|3724|3714.5|3722|3713.5|0
1761571800000|2025-10-27 13:30:00|3723.5|3714|3717.5|3709|3723.5|3715.5|3717.5|3709|0
1761572100000|2025-10-27 13:35:00|3717|3709.5|3716.5|3709|3717|3709.5|3714.5|3706.5|0
1761572400000|2025-10-27 13:40:00|3717|3709.5|3717.5|3709.5|3717.5|3710|3715.5|3707|0
1761572700000|2025-10-27 13:45:00|3717|3709|3719.5|3711|3720|3711|3715|3707|0
1761573000000|2025-10-27 13:50:00|3720|3711.5|3722|3714.5|3723|3715.5|3719|3710.5|0
1761573300000|2025-10-27 13:55:00|3722.5|3715|3724.5|3717|3725|3717|3722|3713.5|0
1761573600000|2025-10-27 14:00:00|3725|3717.5|3726.5|3717.5|3726.5|3718.5|3724|3715.5|0
1761573900000|2025-10-27 14:05:00|3727|3718.5|3728|3719.5|3728|3721|3726.5|3718.5|0
1761574200000|2025-10-27 14:10:00|3727|3719|3726.5|3717.5|3728|3720.5|3726|3717.5|0
1761574500000|2025-10-27 14:15:00|3726|3718.5|3728|3720|3728|3720.5|3726|3718.5|0
1761574800000|2025-10-27 14:20:00|3727|3719.5|3728|3718.5|3728|3720.5|3726.5|3718.5|0
1761575100000|2025-10-27 14:25:00||3719.5||3719||3722.5||3719|0
1761575400000|2025-10-27 14:30:00|3727.5|3719.5|3727.5|3717|3728|3721.5|3727|3717|0
1761575700000|2025-10-27 14:35:00|3728|3718|3727.5|3719.5|3728|3720|3727|3717|0
1761576000000|2025-10-27 14:40:00|3727|3719|3728|3721.5|3728|3721.5|3727|3718.5|0
1761576300000|2025-10-27 14:45:00||3722||3723||3723.5||3721.5|0
1761576600000|2025-10-27 14:50:00|3727.5|3723.5|3728|3720.5|3728|3723.5|3727.5|3720|0
1761576900000|2025-10-27 14:55:00|3727.5|3721|3728|3720|3728|3721.5|3727.5|3720|0
1761577200000|2025-10-27 15:00:00|3727.5|3720.5|3728|3721|3728|3721.5|3727|3719.5|0
1761577500000|2025-10-27 15:05:00|3727.5|3720.5|3727|3719|3728|3720.5|3726.5|3719|0
1761577800000|2025-10-27 15:10:00|3726.5|3719.5|3728|3720.5|3728|3721|3726.5|3719|0
1761578100000|2025-10-27 15:15:00|3727.5|3721|3725|3717.5|3727.5|3721|3725|3717.5|0
1761578400000|2025-10-27 15:20:00|3724.5|3717|3722.5|3715.5|3725.5|3717.5|3722|3714|0
1761578700000|2025-10-27 15:25:00|3723|3715|3726.5|3718|3726.5|3718.5|3722.5|3714.5|0
1761579000000|2025-10-27 15:30:00|3727|3719|3728|3721.5|3728|3722|3727|3718|0
1761579300000|2025-10-27 15:35:00|3729.5|3722|3727.5|3719.5|3729.5|3722|3727.5|3719.5|0
1761579600000|2025-10-27 15:40:00|3727|3720|3727|3718.5|3727|3720.5|3726|3718|0
1761579900000|2025-10-27 15:45:00|3726|3718|3725.5|3718|3726|3718.5|3724.5|3717|0
1761580200000|2025-10-27 15:50:00|3726|3717.5|3726|3718|3727|3719|3725|3717.5|0
1761580500000|2025-10-27 15:55:00|3727|3719.5|3726.5|3717.5|3727|3719.5|3726|3717.5|0
1761580800000|2025-10-27 16:00:00|3727|3718|3727.5|3719|3727.5|3720|3726|3718|0
1761581100000|2025-10-27 16:05:00||3720.5||3721||3721.5||3720|0
1761581400000|2025-10-27 16:10:00|3727|3718.5|3727|3719.5|3727.5|3719.5|3726|3718.5|1
1761581700000|2025-10-27 16:15:00|3726.5|3718.5|3727.5|3721|3727.5|3721.5|3726.5|3718.5|0
1761582000000|2025-10-27 16:20:00|3726|3721.5|3730.5|3723|3730.5|3723|3726|3721|1
1761582300000|2025-10-27 16:25:00|3731|3721.5|3732|3721.5|3732|3723.5|3730|3721|0
1761582600000|2025-10-27 16:30:00|3732.5|3721|3738|3711|3742|3721|3732|3700|0
1761582900000|2025-10-27 16:35:00|3738.5|3713|3738|3711|3784.5|3716.5|3737.5|3670|0
1761583200000|2025-10-27 16:40:00|3744|3711.5|3745.5|3716|3784.5|3717|3738|3670|0
1761583500000|2025-10-27 16:45:00|3745|3710.5|3746|3711|3746|3716.5|3739.5|3710.5|0
1761583800000|2025-10-27 16:50:00|3784.5|3670|3746.5|3711|3784.5|3716.5|3740|3670|0
1761584100000|2025-10-27 16:55:00|3744.5|3711.5|3741|3710|3746.5|3716.5|3739|3710|0
1761584400000|2025-10-27 17:00:00|3740|3710.5|3743.5|3709|3745|3716|3737.5|3708.5|0
1761584700000|2025-10-27 17:05:00|3784.5|3668|3781|3668|3784.5|3714.5|3736.5|3668|0
1761585000000|2025-10-27 17:10:00|3779|3666|3779|3666|3779|3666|3779|3666|0
1761586200000|2025-10-27 17:30:00|3781.5||3781.5||3781.5||3781.5||0
1761586500000|2025-10-27 17:35:00||3668||3668||3668||3668|0
1761589200000|2025-10-27 18:20:00|3783.5||3783.5||3783.5||3783.5||0
1761589800000|2025-10-27 18:30:00||3670||3670||3670||3670|0
1761590400000|2025-10-27 18:40:00||3668||3668||3668||3668|0
1761592500000|2025-10-27 19:15:00|3781.5||3781.5||3781.5||3781.5||0
1761593100000|2025-10-27 19:25:00|3783.5|3670.5|3785.5|3670.5|3785.5|3670.5|3783.5|3670.5|0
1761593400000|2025-10-27 19:30:00|3783.5||3783.5||3783.5||3783.5||0
1761594600000|2025-10-27 19:50:00||3668||3668||3668||3668|0
1761595200000|2025-10-27 20:00:00||3670.5||3670.5||3670.5||3670.5|0
1761597000000|2025-10-27 20:30:00|3786||3786||3786||3786||0
1761597600000|2025-10-27 20:40:00||3672.5||3672.5||3672.5||3672.5|0
1761597900000|2025-10-27 20:45:00|3788|3674.5|3788|3675|3788|3675|3788|3674.5|0
1761634800000|2025-10-28 07:00:00|3751.5|3692.5|3780.5|3666|3780.5|3692.5|3751.5|3666|0
1761638100000|2025-10-28 07:55:00|3795|3669.5|3755|3711.5|3795|3712|3755|3669.5|0
1761638400000|2025-10-28 08:00:00|3754.5|3713|3739.5|3730|3767|3732.5|3738.5|3695|0
1761638700000|2025-10-28 08:05:00|3740|3730.5|3741.5|3731.5|3744.5|3735.5|3740|3730|0
1761639000000|2025-10-28 08:10:00|3740.5|3731|3736.5|3728|3741|3732|3735.5|3727.5|0
1761639300000|2025-10-28 08:15:00|3737|3728.5|3730.5|3722|3737|3729|3730|3721.5|0
1761639600000|2025-10-28 08:20:00|3730|3721.5|3727.5|3718.5|3734.5|3725|3726|3717.5|0
1761639900000|2025-10-28 08:25:00|3727|3718|3728.5|3719.5|3729.5|3720.5|3725.5|3718|0
1761640200000|2025-10-28 08:30:00|3729|3720.5|3728.5|3719.5|3729.5|3721|3728.5|3719.5|0
1761640500000|2025-10-28 08:35:00|3727|3720|3728|3720|3729|3720.5|3726.5|3718.5|0
1761640800000|2025-10-28 08:40:00|3728.5|3721|3730|3721.5|3730|3721.5|3726.5|3719|0
1761641100000|2025-10-28 08:45:00|3730.5|3721|3733|3724|3733|3725|3729|3720.5|0
1761641400000|2025-10-28 08:50:00|3733.5|3724.5|3734.5|3725.5|3736.5|3727.5|3733.5|3724.5|0
1761641700000|2025-10-28 08:55:00|3733.5|3726|3734.5|3726|3735.5|3727|3732.5|3724|0
1761642000000|2025-10-28 09:00:00|3733.5|3725.5|3737|3728.5|3737|3728.5|3733.5|3724.5|0
1761642300000|2025-10-28 09:05:00|3737.5|3729|3742.5|3733.5|3742.5|3733.5|3737|3729|0
1761642600000|2025-10-28 09:10:00|3743|3734|3744.5|3735.5|3744.5|3735.5|3741|3733.5|0
1761642900000|2025-10-28 09:15:00|3745|3736|3746.5|3738.5|3747|3739|3744|3736|0
1761643200000|2025-10-28 09:20:00|3746|3738|3742|3733.5|3746|3738|3739.5|3732|0
1761643500000|2025-10-28 09:25:00|3741.5|3734|3742|3734.5|3743|3735|3741.5|3733.5|0
1761643800000|2025-10-28 09:30:00|3742.5|3734|3743|3735|3744.5|3735.5|3742.5|3734|0
1761644100000|2025-10-28 09:35:00|3743.5|3735.5|3743.5|3735|3743.5|3736|3743.5|3734.5|0
1761644400000|2025-10-28 09:40:00|3744|3735.5|3744|3736|3744|3736.5|3743.5|3735|0
1761644700000|2025-10-28 09:45:00|3743.5|3736.5|3742|3733.5|3743.5|3736.5|3741|3732.5|0
1761645000000|2025-10-28 09:50:00|3741|3733|3740|3731.5|3741|3733.5|3739.5|3731.5|0
1761645300000|2025-10-28 09:55:00|3740.5|3731|3738|3730|3741|3731|3738|3729|0
1761645600000|2025-10-28 10:00:00|3739|3729.5|3737|3729|3739.5|3731|3737|3728|0
1761645900000|2025-10-28 10:05:00|3737.5|3729.5|3738.5|3730|3739.5|3731|3737|3729.5|0
1761646200000|2025-10-28 10:10:00|3738|3731|3739|3731.5|3740|3732.5|3738|3731|0
1761646500000|2025-10-28 10:15:00|3738.5|3731|3738|3729|3740.5|3731|3737|3729|0
1761646800000|2025-10-28 10:20:00|3738.5|3730|3740|3732.5|3740|3732.5|3738|3730|0
1761647100000|2025-10-28 10:25:00|3739.5|3732|3739|3731|3740|3732.5|3738.5|3730.5|0
1761647400000|2025-10-28 10:30:00|3739.5|3732.5|3739|3731.5|3740|3733|3738.5|3730.5|0
1761647700000|2025-10-28 10:35:00|3738.5|3731|3738.5|3730.5|3739.5|3731.5|3738|3730.5|0
1761648000000|2025-10-28 10:40:00|3739|3731|3740.5|3732|3740.5|3732|3738|3730.5|0
1761648300000|2025-10-28 10:45:00|3740|3731.5|3740|3731.5|3740.5|3732|3738|3730|0
1761648600000|2025-10-28 10:50:00|3739.5|3730|3740.5|3732.5|3740.5|3733|3739.5|3729|0
1761648900000|2025-10-28 10:55:00|3740|3732|3741|3732.5|3741|3733|3738.5|3731|0
1761649200000|2025-10-28 11:00:00|3740|3733|3740|3732|3741|3733|3739.5|3731.5|0
1761649500000|2025-10-28 11:05:00|3740.5|3731.5|3737.5|3729.5|3741|3733.5|3736.5|3728.5|0
1761649800000|2025-10-28 11:10:00|3738|3730|3737.5|3729|3739|3731.5|3737|3729|0
1761650100000|2025-10-28 11:15:00|3738|3728.5|3738.5|3730|3739.5|3731.5|3738|3728|0
1761650400000|2025-10-28 11:20:00||3729.5||3729.5||3730||3729.5|0
1761650700000|2025-10-28 11:25:00|3738|3729|3737|3729.5|3738|3730|3736|3728|0
1761651000000|2025-10-28 11:30:00|3737.5|3729|3737.5|3729|3737.5|3730.5|3736.5|3728|0
1761651300000|2025-10-28 11:35:00|3737|3730|3740|3732|3740|3732|3737|3730|0
1761651600000|2025-10-28 11:40:00|3739|3732.5|3738.5|3730.5|3739.5|3732.5|3738.5|3730.5|0
1761651900000|2025-10-28 11:45:00|3739.5|3729.5|3738|3730|3739.5|3730|3737.5|3729.5|0
1761652200000|2025-10-28 11:50:00|3737.5|3729.5|3738|3729.5|3738|3730.5|3737|3729|0
1761652500000|2025-10-28 11:55:00|3736.5|3728.5|3735|3726.5|3736.5|3728.5|3733.5|3725.5|0
1761652800000|2025-10-28 12:00:00|3736|3725|3734.5|3726.5|3738|3726.5|3734|3724|0
1761653100000|2025-10-28 12:05:00|3734|3727|3734.5|3726.5|3735|3727.5|3734|3726.5|0
1761653400000|2025-10-28 12:10:00|3735|3727|3732|3724|3736.5|3728.5|3732|3723.5|0
1761653700000|2025-10-28 12:15:00|3731.5|3723.5|3730.5|3722.5|3731.5|3723.5|3730.5|3722.5|0
1761654000000|2025-10-28 12:20:00|3731|3723|3731.5|3723.5|3732|3723.5|3731|3723|0
1761654300000|2025-10-28 12:25:00|3731|3724|3730.5|3721.5|3731.5|3724|3730.5|3721|0
1761654600000|2025-10-28 12:30:00|3730|3722|3729|3721|3730.5|3722.5|3728.5|3721|0
1761654900000|2025-10-28 12:35:00|3728.5|3720.5|3728|3719.5|3728.5|3720.5|3727|3719|0
1761655200000|2025-10-28 12:40:00|3727.5|3719|3726.5|3717.5|3727.5|3720|3726.5|3717.5|0
1761655500000|2025-10-28 12:45:00|3727|3718|3726|3718|3727|3719|3726|3717.5|0
1761655800000|2025-10-28 12:50:00|3726.5|3718.5|3725.5|3717.5|3727.5|3719.5|3725|3717.5|0
1761656100000|2025-10-28 12:55:00|3726|3718.5|3728|3717|3728|3718.5|3726|3717|0
1761656400000|2025-10-28 13:00:00|3727|3716|3729|3720.5|3730|3721.5|3726|3716|0
1761656700000|2025-10-28 13:05:00|3729.5|3721|3729|3721|3730|3721.5|3729|3721|0
1761657000000|2025-10-28 13:10:00|3729.5|3722|3733.5|3724.5|3733.5|3724.5|3729.5|3722|0
1761657300000|2025-10-28 13:15:00|3734|3726|3730|3722.5|3734.5|3726|3729.5|3722|0
1761657600000|2025-10-28 13:20:00|3730.5|3722|3729.5|3721.5|3730.5|3723|3729|3721.5|0
1761657900000|2025-10-28 13:25:00|3730|3722|3730|3721.5|3731|3722|3729|3720|0
1761658200000|2025-10-28 13:30:00|3729|3720.5|3723|3715|3729|3720.5|3721.5|3713.5|0
1761658500000|2025-10-28 13:35:00|3722.5|3714.5|3723.5|3714.5|3723.5|3715.5|3721|3713|0
1761658800000|2025-10-28 13:40:00|3722.5|3714|3720|3711|3722.5|3715.5|3719|3711|0
1761659100000|2025-10-28 13:45:00|3719.5|3711.5|3719.5|3710.5|3721.5|3713.5|3719|3710.5|0
1761659400000|2025-10-28 13:50:00|3720|3711|3721.5|3712.5|3722.5|3712.5|3718|3710.5|0
1761659700000|2025-10-28 13:55:00|3721|3714|3722.5|3709.5|3724|3715.5|3720.5|3709.5|0
1761660000000|2025-10-28 14:00:00|3724|3710|3724|3715|3724|3715|3720.5|3710|0
1761660300000|2025-10-28 14:05:00|3723.5|3715.5|3720|3711.5|3723.5|3715.5|3720|3711.5|0
1761660600000|2025-10-28 14:10:00|3719.5|3713|3721|3712.5|3721|3713.5|3719.5|3712|0
1761660900000|2025-10-28 14:15:00|3721.5|3713|3721.5|3713.5|3722|3714|3720.5|3712.5|0
1761661200000|2025-10-28 14:20:00|3722|3714|3721|3713|3722|3714.5|3719.5|3712|0
1761661500000|2025-10-28 14:25:00|3721.5|3712.5|3724|3715.5|3725|3715.5|3721|3711.5|0
1761661800000|2025-10-28 14:30:00|3723.5|3716|3726|3717.5|3726|3718.5|3723.5|3715.5|0
1761662100000|2025-10-28 14:35:00|3725.5|3718|3725.5|3717|3727|3719|3725|3717|0
1761662400000|2025-10-28 14:40:00|3725|3716.5|3725.5|3717|3725.5|3717.5|3725|3716.5|0
1761662700000|2025-10-28 14:45:00|3725|3716.5|3725|3717.5|3726.5|3718|3723|3715|0
1761663000000|2025-10-28 14:50:00|3724.5|3717|3726.5|3718|3727.5|3719|3724|3715.5|0
1761663300000|2025-10-28 14:55:00|3726|3717.5|3726.5|3717|3726.5|3719|3726|3717|0
1761663600000|2025-10-28 15:00:00|3726|3717.5|3726|3717.5|3726.5|3718|3725|3716.5|0
1761663900000|2025-10-28 15:05:00|3725.5|3718|3724.5|3716.5|3726|3718|3723.5|3715.5|0
1761664200000|2025-10-28 15:10:00|3724|3717|3724.5|3717|3725|3717|3724|3716|0
1761664500000|2025-10-28 15:15:00|3725|3716.5|3724.5|3716.5|3725|3717.5|3723.5|3715.5|0
1761664800000|2025-10-28 15:20:00|3725|3717|3724.5|3715|3725.5|3717|3724|3715|0
1761665100000|2025-10-28 15:25:00|3724|3715.5|3724|3716|3724|3716.5|3722.5|3713|0
1761665400000|2025-10-28 15:30:00|3724.5|3715.5|3725|3714|3727|3716|3723.5|3712.5|0
1761665700000|2025-10-28 15:35:00|3725.5|3713|3726.5|3717.5|3727|3719|3725|3713|0
1761666000000|2025-10-28 15:40:00|3726|3718|3726|3718|3726.5|3718.5|3725|3717|0
1761666300000|2025-10-28 15:45:00|3725.5|3718.5|3726.5|3717.5|3726.5|3719|3725.5|3717|0
1761666600000|2025-10-28 15:50:00|3727|3718|3725.5|3717|3727.5|3718.5|3725|3717|0
1761666900000|2025-10-28 15:55:00|3726|3718.5|3725.5|3718|3727|3718.5|3725.5|3717.5|0
1761667200000|2025-10-28 16:00:00|3726.5|3716.5|3726.5|3717.5|3726.5|3717.5|3723.5|3716|0
1761667500000|2025-10-28 16:05:00|3726|3718|3726|3717.5|3726.5|3718|3725.5|3717|0
1761667800000|2025-10-28 16:10:00|3725.5|3718|3721.5|3714|3725.5|3718|3721.5|3714|0
1761668100000|2025-10-28 16:15:00|3722|3713|3720|3712|3722|3714.5|3720|3712|0
1761668400000|2025-10-28 16:20:00|3719.5|3711.5|3720|3712.5|3720.5|3712.5|3718.5|3709|0
1761668700000|2025-10-28 16:25:00|3720.5|3711.5|3723.5|3713|3723.5|3714.5|3720.5|3711.5|0
1761669000000|2025-10-28 16:30:00|3728|3708|3727.5|3704.5|3743|3711|3726|3692.5|0
1761669300000|2025-10-28 16:35:00|3730|3700.5|3731.5|3698.5|3774|3706.5|3725.5|3658.5|0
1761669600000|2025-10-28 16:40:00|3729.5|3699|3731.5|3698.5|3732|3704|3726|3698|0
1761669900000|2025-10-28 16:45:00|3731|3699|3742|3689|3774.5|3706|3726.5|3661|0
1761670200000|2025-10-28 16:50:00|3774.5|3661|3738.5|3688.5|3774.5|3694.5|3738.5|3661|0
1761670500000|2025-10-28 16:55:00|3744.5|3689|3774.5|3661|3774.5|3694.5|3738|3661|0
1761671700000|2025-10-28 17:15:00||3658.5||3658.5||3658.5||3658.5|0
1761672600000|2025-10-28 17:30:00|3772||3772||3772||3772||0
1761673200000|2025-10-28 17:40:00|3774.5||3774.5||3774.5||3774.5||0
1761673500000|2025-10-28 17:45:00||3661||3661||3661||3661|0
1761674700000|2025-10-28 18:05:00||3658.5||3658.5||3658.5||3658.5|0
1761675300000|2025-10-28 18:15:00||3661||3661||3661||3661|0
1761676200000|2025-10-28 18:30:00||3658.5||3658.5||3658.5||3658.5|0
1761677100000|2025-10-28 18:45:00|3772||3772||3772||3772||0
1761678000000|2025-10-28 19:00:00|3770|3656.5|3770|3656.5|3770|3656.5|3770|3656.5|0
1761678300000|2025-10-28 19:05:00|3772||3772||3772||3772||0
1761680100000|2025-10-28 19:35:00|3770||3770||3770||3770||0
1761680400000|2025-10-28 19:40:00|3768|3654.5|3768|3654.5|3768|3654.5|3768|3654.5|0
1761681000000|2025-10-28 19:50:00|3766|3652|3766|3652|3766|3652|3766|3652|0
1761682200000|2025-10-28 20:10:00|3768||3768||3768||3768||0
1761682800000|2025-10-28 20:20:00|3770|3654.5|3770|3654.5|3770|3654.5|3770|3654.5|0
1761684600000|2025-10-28 20:50:00|3768||3768||3768||3768||0
1761721200000|2025-10-29 07:00:00|3740.5|3681.5|3766|3651.5|3768|3681.5|3740.5|3651.5|0
1761724500000|2025-10-29 07:55:00|3778.5|3656.5|3731|3697|3778.5|3697|3731|3656.5|0
1761724800000|2025-10-29 08:00:00|3730|3697.5|3714|3697|3730|3699|3711|3681.5|0
1761725100000|2025-10-29 08:05:00|3712|3696.5|3712.5|3704.5|3712.5|3704.5|3706.5|3695|0
1761725400000|2025-10-29 08:10:00|3712|3704|3718|3706.5|3718.5|3706.5|3710.5|3702.5|0
1761725700000|2025-10-29 08:15:00|3718.5|3708|3721|3713|3723|3714.5|3718|3708|0
1761726000000|2025-10-29 08:20:00|3720.5|3712.5|3720.5|3712.5|3721.5|3712.5|3720|3708.5|0
1761726300000|2025-10-29 08:25:00|3720|3713|3719.5|3710.5|3720.5|3713|3717.5|3709.5|0
1761726600000|2025-10-29 08:30:00|3719|3711|3717|3709|3720.5|3711|3717|3708|0
1761726900000|2025-10-29 08:35:00|3716.5|3708.5|3710|3701.5|3717|3708.5|3709.5|3701.5|0
1761727200000|2025-10-29 08:40:00|3710.5|3702|3712|3703|3712|3704|3710|3701.5|0
1761727500000|2025-10-29 08:45:00|3711.5|3702.5|3712.5|3704|3714.5|3705.5|3711|3700|0
1761727800000|2025-10-29 08:50:00|3712|3703.5|3712.5|3703.5|3714|3705.5|3711|3702.5|0
1761728100000|2025-10-29 08:55:00|3713|3704|3716.5|3708|3717|3708|3712.5|3704|0
1761728400000|2025-10-29 09:00:00|3716|3707.5|3714.5|3706.5|3716|3708|3714.5|3706.5|0
1761728700000|2025-10-29 09:05:00|3715|3706|3713.5|3704.5|3715.5|3707.5|3713.5|3704.5|0
1761729000000|2025-10-29 09:10:00|3713|3705|3712.5|3704|3713.5|3705.5|3712|3703.5|0
1761729300000|2025-10-29 09:15:00|3712|3705.5|3715|3706.5|3715|3707|3712|3704.5|0
1761729600000|2025-10-29 09:20:00|3715.5|3705|3714.5|3706|3717|3707|3713.5|3705|0
1761729900000|2025-10-29 09:25:00|3714|3705.5|3713.5|3705|3714|3706.5|3713|3705|0
1761730200000|2025-10-29 09:30:00|3713|3704.5|3712.5|3704|3714|3705.5|3711|3703|0
1761730500000|2025-10-29 09:35:00|3712|3704.5|3709|3701.5|3712|3704.5|3709|3701|0
1761730800000|2025-10-29 09:40:00|3708.5|3701|3708|3700|3709|3701.5|3708|3700|0
1761731100000|2025-10-29 09:45:00|3708.5|3699.5|3707|3696|3708.5|3699.5|3706|3696|0
1761731400000|2025-10-29 09:50:00|3706.5|3697|3706|3697|3707|3698|3705|3696.5|0
1761731700000|2025-10-29 09:55:00|3706.5|3697.5|3705.5|3698|3707|3699.5|3705|3697|0
1761732000000|2025-10-29 10:00:00|3704|3697.5|3703|3695|3704.5|3697.5|3703|3695|0
1761732300000|2025-10-29 10:05:00|3702|3694.5|3702|3693.5|3702|3694.5|3700|3692|0
1761732600000|2025-10-29 10:10:00|3701.5|3693|3705.5|3697|3705.5|3697|3701|3693|0
1761732900000|2025-10-29 10:15:00|3706|3697.5|3707.5|3699|3708.5|3700.5|3706|3697.5|0
1761733200000|2025-10-29 10:20:00|3708.5|3699.5|3708.5|3700|3709|3701|3707|3698.5|0
1761733500000|2025-10-29 10:25:00|3709|3700.5|3711.5|3702|3712.5|3704|3709|3700|0
1761733800000|2025-10-29 10:30:00|3711|3701.5|3709.5|3701.5|3711|3702|3709|3698.5|0
1761734100000|2025-10-29 10:35:00|3710|3702|3709.5|3700.5|3710.5|3702.5|3709|3700|0
1761734400000|2025-10-29 10:40:00|3709|3700|3710.5|3701.5|3710.5|3702.5|3708|3700|0
1761734700000|2025-10-29 10:45:00|3711|3702|3711.5|3705|3711.5|3705|3709.5|3702|0
1761735000000|2025-10-29 10:50:00|3712|3705.5|3713.5|3706|3713.5|3706|3711|3705|0
1761735300000|2025-10-29 10:55:00|3713|3705.5|3710|3705|3713.5|3706|3709.5|3705|0
1761735600000|2025-10-29 11:00:00|3710.5||3711.5||3712||3710||0
1761735900000|2025-10-29 11:05:00|3711|3705.5|3713|3705|3713.5|3705.5|3711|3705|0
1761736200000|2025-10-29 11:10:00|3713.5|3705.5|3714|3705.5|3714|3706|3711.5|3705.5|0
1761736500000|2025-10-29 11:15:00|3713.5|3705|3710|3705|3713.5|3705|3709.5|3705|0
1761736800000|2025-10-29 11:20:00|3709.5|3701.5|3709|3701|3710|3702|3708|3700.5|0
1761737100000|2025-10-29 11:25:00|3708.5|3700.5|3710|3700.5|3710|3701|3708.5|3700.5|0
1761737400000|2025-10-29 11:30:00|3709.5|3701|3709.5|3701|3709.5|3702|3708|3700.5|0
1761737700000|2025-10-29 11:35:00|3708|3700.5|3708.5|3701|3709|3701.5|3707.5|3700|0
1761738000000|2025-10-29 11:40:00|3708|3701.5|3710.5|3701.5|3710.5|3701.5|3708|3700|0
1761738300000|2025-10-29 11:45:00|3711|3702.5|3713|3704.5|3713|3705.5|3710.5|3702.5|0
1761738600000|2025-10-29 11:50:00|3712.5|3705|3714.5|3705.5|3714.5|3707|3711.5|3704|0
1761738900000|2025-10-29 11:55:00||3706||3705.5||3706||3705|0
1761739200000|2025-10-29 12:00:00|3716|3704|3713|3704.5|3717|3704.5|3713|3703|0
1761739500000|2025-10-29 12:05:00|3713.5|3706|3713|3704.5|3714|3706.5|3712.5|3704.5|0
1761739800000|2025-10-29 12:10:00|3713.5|3705.5|3716.5|3707.5|3716.5|3707.5|3713|3705.5|0
1761740100000|2025-10-29 12:15:00|3716|3709|3717|3709.5|3717.5|3709.5|3716|3709|0
1761740400000|2025-10-29 12:20:00|3716.5|3709|3716|3708|3717.5|3709|3716|3708|0
1761740700000|2025-10-29 12:25:00|3715.5|3707.5|3717.5|3708.5|3717.5|3708.5|3715.5|3707.5|0
1761741000000|2025-10-29 12:30:00|3717|3708|3717|3708.5|3717|3709|3716|3708|0
1761741300000|2025-10-29 12:35:00|3716.5|3708|3716.5|3708|3717.5|3708.5|3716|3708|0
1761741600000|2025-10-29 12:40:00|3716|3707.5|3716|3708.5|3717|3709|3716|3707.5|0
1761741900000|2025-10-29 12:45:00|3715.5|3708|3715.5|3707.5|3716.5|3709|3715.5|3707.5|0
1761742200000|2025-10-29 12:50:00|3715|3707|3714.5|3706|3715|3707|3714|3704.5|0
1761742500000|2025-10-29 12:55:00|3714|3705.5|3711.5|3703|3714|3705.5|3711.5|3702.5|0
1761742800000|2025-10-29 13:00:00|3711|3702|3710|3701.5|3711|3702|3708.5|3700|0
1761743100000|2025-10-29 13:05:00|3709.5|3702|3713.5|3704.5|3714|3706|3709.5|3702|0
1761743400000|2025-10-29 13:10:00|3713|3704|3712.5|3704.5|3713|3705|3710.5|3703|0
1761743700000|2025-10-29 13:15:00|3713|3705|3711.5|3704|3713|3705|3711.5|3704|0
1761744000000|2025-10-29 13:20:00|3711|3703.5|3711.5|3702.5|3711.5|3704|3710|3702|0
1761744300000|2025-10-29 13:25:00|3711|3702|3713.5|3702|3713.5|3705|3710.5|3701|0
1761744600000|2025-10-29 13:30:00|3713|3701|3708.5|3699.5|3713|3701.5|3704.5|3697|0
1761744900000|2025-10-29 13:35:00|3708|3700|3706|3693|3708|3700|3704|3693|0
1761745200000|2025-10-29 13:40:00|3705.5|3694|3704.5|3691|3706|3697|3702|3691|0
1761745500000|2025-10-29 13:45:00|3703|3692|3696|3688.5|3703|3695|3696|3688.5|0
1761745800000|2025-10-29 13:50:00|3697|3688|3698.5|3690|3700|3692|3695|3687.5|0
1761746100000|2025-10-29 13:55:00|3699|3690.5|3703|3689|3703|3694|3699|3689|0
1761746400000|2025-10-29 14:00:00|3702.5|3689.5|3691.5|3683|3702.5|3692|3689.5|3681|0
1761746700000|2025-10-29 14:05:00|3692|3683.5|3693|3684.5|3694|3685|3691|3682.5|0
1761747000000|2025-10-29 14:10:00|3693.5|3685|3693.5|3685|3695.5|3687.5|3692.5|3684.5|0
1761747300000|2025-10-29 14:15:00|3693|3685.5|3693.5|3685.5|3694|3685.5|3691|3683|0
1761747600000|2025-10-29 14:20:00|3694|3686|3693|3684.5|3694|3686|3691.5|3684|0
1761747900000|2025-10-29 14:25:00|3693.5|3685|3694|3683|3694|3686|3692|3683|0
1761748200000|2025-10-29 14:30:00|3693|3682|3688.5|3681|3694|3683|3688|3678|0
1761748500000|2025-10-29 14:35:00|3689|3681.5|3689.5|3679|3690.5|3682.5|3688|3678.5|0
1761748800000|2025-10-29 14:40:00|3690|3679.5|3686|3678.5|3690.5|3681.5|3685.5|3677|0
1761749100000|2025-10-29 14:45:00|3686.5|3679|3680.5|3672.5|3687|3679|3680.5|3671.5|0
1761749400000|2025-10-29 14:50:00|3680|3673|3680|3672|3681|3673|3676.5|3667.5|0
1761749700000|2025-10-29 14:55:00|3680.5|3671.5|3682.5|3675|3682.5|3675|3680|3671.5|0
1761750000000|2025-10-29 15:00:00|3682|3674|3682.5|3674.5|3684|3676|3681.5|3673.5|0
1761750300000|2025-10-29 15:05:00|3682|3675|3686.5|3677.5|3687.5|3679|3681.5|3674.5|0
1761750600000|2025-10-29 15:10:00|3686|3677|3686|3678|3687|3679|3684.5|3676.5|0
1761750900000|2025-10-29 15:15:00|3685|3677.5|3682.5|3675|3685|3677.5|3682.5|3674.5|0
1761751200000|2025-10-29 15:20:00|3682|3674.5|3683.5|3675.5|3684|3675.5|3681|3672.5|0
1761751500000|2025-10-29 15:25:00|3684|3676|3682|3674.5|3684|3676|3681.5|3673|0
1761751800000|2025-10-29 15:30:00|3681|3674|3681.5|3670|3682.5|3674|3681|3670|0
1761752100000|2025-10-29 15:35:00|3681|3669.5|3677.5|3668.5|3681.5|3670|3676.5|3667|0
1761752400000|2025-10-29 15:40:00|3678|3669|3677|3669.5|3678|3670|3675.5|3668|0
1761752700000|2025-10-29 15:45:00|3677.5|3669|3678|3669.5|3678.5|3670.5|3676.5|3668.5|0
1761753000000|2025-10-29 15:50:00|3678.5|3670|3676|3668.5|3678.5|3670|3676|3668|0
1761753300000|2025-10-29 15:55:00|3675.5|3668|3674|3666|3675.5|3668|3674|3666|0
1761753600000|2025-10-29 16:00:00|3673.5|3665.5|3672.5|3664|3673.5|3667|3668.5|3664|10
1761753900000|2025-10-29 16:05:00|3672|3664.5|3672.5|3664.5|3673.5|3665.5|3672|3664|0
1761754200000|2025-10-29 16:10:00|3672|3663.5|3672.5|3664.5|3673|3665.5|3671.5|3663|1
1761754500000|2025-10-29 16:15:00|3671.5|3664|3671.5|3663|3671.5|3664|3670|3661.5|0
1761754800000|2025-10-29 16:20:00|3671|3664.5|3671.5|3663.5|3672.5|3665|3670.5|3663.5|0
1761755100000|2025-10-29 16:25:00|3672|3662.5|3673.5|3664|3673.5|3665.5|3672|3662.5|8
1761755400000|2025-10-29 16:30:00|3676|3663|3670|3658|3727.5|3664|3670|3612.5|0
1761755700000|2025-10-29 16:35:00||3656||3652.5||3659||3612.5|0
1761756000000|2025-10-29 16:40:00||3653||3653.5||3659.5||3652.5|0
1761756300000|2025-10-29 16:45:00||3654||3612.5||3661.5||3612.5|0
1761757800000|2025-10-29 17:10:00|3734|3621.5|3734|3621.5|3734|3621.5|3734|3621.5|2
1761760500000|2025-10-29 17:55:00|3732|3618.5|3737|3618.5|3737|3618.5|3732|3618.5|0
1761760800000|2025-10-29 18:00:00|3732||3732||3734.5||3732||0
1761761100000|2025-10-29 18:05:00|3730|3616.5|3732|3618.5|3732|3618.5|3730|3616.5|0
1761762000000|2025-10-29 18:20:00|3730|3616.5|3730|3618.5|3730|3618.5|3730|3616.5|0
1761762300000|2025-10-29 18:25:00|3732||3732||3732||3732||0
1761762600000|2025-10-29 18:30:00|3734.5|3620.5|3734.5|3620.5|3734.5|3620.5|3734.5|3620.5|0
1761762900000|2025-10-29 18:35:00|3732|3618.5|3721.5|3608|3732|3618.5|3721.5|3608|0
1761763200000|2025-10-29 18:40:00|3719.5|3605.5|3708|3594|3719.5|3605.5|3708|3594|0
1761763500000|2025-10-29 18:45:00|3710|3596.5|3716.5|3602.5|3717|3604.5|3710|3596.5|0
1761763800000|2025-10-29 18:50:00|3718.5|3604.5|3721|3609|3723|3609|3718.5|3604.5|0
1761764100000|2025-10-29 18:55:00|3723|3611|3725.5|3611|3725.5|3611|3723|3609|0
1761764400000|2025-10-29 19:00:00|3727.5|3613|3719|3606|3727.5|3613|3719|3606|0
1761764700000|2025-10-29 19:05:00|3721.5|3608|3726|3612.5|3726|3612.5|3721.5|3608|0
1761765000000|2025-10-29 19:10:00|3728|3614.5|3726|3612.5|3728|3614.5|3726|3612.5|0
1761765300000|2025-10-29 19:15:00|3723.5|3610|3726|3612.5|3726|3612.5|3723.5|3610|0
1761765600000|2025-10-29 19:20:00|3728.5|3614.5|3726|3612.5|3728.5|3614.5|3726|3612.5|0
1761765900000|2025-10-29 19:25:00|3728.5|3614.5|3726.5|3612.5|3728.5|3614.5|3726.5|3612.5|0
1761766200000|2025-10-29 19:30:00|3724|3610|3722|3608|3724|3610|3722|3608|0
1761766500000|2025-10-29 19:35:00|3724|3610|3724|3610|3724|3610|3724|3610|0
1761767100000|2025-10-29 19:45:00|3726.5|3612.5|3728.5|3614.5|3728.5|3614.5|3726.5|3612.5|0
1761767400000|2025-10-29 19:50:00|3731|3616.5|3728.5|3616.5|3731|3616.5|3728.5|3616.5|0
1761767700000|2025-10-29 19:55:00|3726.5|3614.5|3729|3614.5|3729|3614.5|3726.5|3614.5|0
1761768000000|2025-10-29 20:00:00|3731|3616.5|3729|3614.5|3733.5|3618.5|3729|3614.5|0
1761768300000|2025-10-29 20:05:00|3727|3612.5|3726.5|3613|3727|3613|3724|3610|0
1761768600000|2025-10-29 20:10:00|3724.5|3610.5|3724.5|3610.5|3724.5|3610.5|3724.5|3610.5|0
1761769500000|2025-10-29 20:25:00|3726.5|3613|3726.5|3613|3726.5|3613|3726.5|3613|0
1761769800000|2025-10-29 20:30:00|3724||3724||3724||3724||0
1761770100000|2025-10-29 20:35:00|3726.5||3726.5||3726.5||3726.5||0
1761771300000|2025-10-29 20:55:00|3728.5||3731||3731||3728.5||0
1761807600000|2025-10-30 07:00:00|3694.5|3643.5|3731|3617.5|3733|3645.5|3694.5|3617.5|0
1761810900000|2025-10-30 07:55:00|3740|3628|3684|3650.5|3740|3650.5|3684|3628|0
1761811200000|2025-10-30 08:00:00|3683.5|3651|3676|3664.5|3710|3667|3676|3650.5|0
1761811500000|2025-10-30 08:05:00|3675|3664|3676.5|3667.5|3679|3668.5|3673.5|3663|0
1761811800000|2025-10-30 08:10:00|3677|3668|3673|3665.5|3677.5|3669|3672.5|3665|0
1761812100000|2025-10-30 08:15:00|3673.5|3666|3674|3666|3675.5|3666.5|3671|3663.5|0
1761812400000|2025-10-30 08:20:00|3674.5|3665.5|3672.5|3664.5|3675|3667.5|3670.5|3663|0
1761812700000|2025-10-30 08:25:00|3671.5|3665|3674.5|3667.5|3676|3668.5|3671.5|3664|0
1761813000000|2025-10-30 08:30:00|3673.5|3667|3671.5|3664.5|3674.5|3667|3669.5|3662|0
1761813300000|2025-10-30 08:35:00|3672|3664|3673.5|3664.5|3674|3664.5|3669.5|3662.5|0
1761813600000|2025-10-30 08:40:00|3674.5|3665.5|3678.5|3671.5|3679.5|3672|3673|3665.5|0
1761813900000|2025-10-30 08:45:00|3679|3672|3677.5|3670.5|3681|3673.5|3677.5|3670.5|0
1761814200000|2025-10-30 08:50:00|3678.5|3670|3684.5|3673|3684.5|3675.5|3677|3669.5|0
1761814500000|2025-10-30 08:55:00|3683.5|3673.5|3688|3675|3688|3678|3682|3673.5|0
1761814800000|2025-10-30 09:00:00|3687|3676|3681|3672.5|3687|3679.5|3679.5|3672|0
1761815100000|2025-10-30 09:05:00|3682|3673|3681.5|3673.5|3682.5|3675|3680.5|3673|0
1761815400000|2025-10-30 09:10:00|3681|3673|3675|3670.5|3681|3673|3675|3670|0
1761815700000|2025-10-30 09:15:00|3674|3670|3676|3668|3678|3670.5|3673|3668|0
1761816000000|2025-10-30 09:20:00|3675|3667.5|3673|3665|3675.5|3668|3671.5|3663|0
1761816300000|2025-10-30 09:25:00|3672|3664.5|3669.5|3661|3672.5|3665|3669.5|3661|0
1761816600000|2025-10-30 09:30:00|3670|3662|3669|3661|3671.5|3663.5|3668|3659.5|0
1761816900000|2025-10-30 09:35:00|3669.5|3660|3668.5|3660|3669.5|3660.5|3667|3659|0
1761817200000|2025-10-30 09:40:00|3669|3661.5|3668.5|3661|3669.5|3661.5|3667.5|3659|0
1761817500000|2025-10-30 09:45:00|3669|3660.5|3666|3658.5|3669|3661.5|3665.5|3658|0
1761817800000|2025-10-30 09:50:00|3666.5|3659|3666.5|3659|3668|3659.5|3665|3657.5|0
1761818100000|2025-10-30 09:55:00|3667.5|3658.5|3668.5|3657|3668.5|3660.5|3667|3657|0
1761818400000|2025-10-30 10:00:00|3668|3658|3668.5|3660|3669|3661.5|3666|3657|0
1761818700000|2025-10-30 10:05:00|3668|3659.5|3668|3660|3669|3660.5|3667|3658.5|0
1761819000000|2025-10-30 10:10:00|3667.5|3659.5|3666.5|3658|3668|3660.5|3666.5|3657|0
1761819300000|2025-10-30 10:15:00|3666|3657.5|3665.5|3658|3666|3658.5|3665|3657|0
1761819600000|2025-10-30 10:20:00|3666|3657.5|3665.5|3657.5|3666.5|3658.5|3665.5|3656|0
1761819900000|2025-10-30 10:25:00|3666|3658|3665.5|3657.5|3666.5|3658|3665|3657|0
1761820200000|2025-10-30 10:30:00|3665|3657|3665|3657|3665.5|3657.5|3664.5|3656|0
1761820500000|2025-10-30 10:35:00|3664.5|3657.5|3662.5|3654.5|3665|3657.5|3662.5|3654.5|0
1761820800000|2025-10-30 10:40:00|3662|3655|3665|3652.5|3665|3656.5|3661.5|3652.5|0
1761821100000|2025-10-30 10:45:00|3666.5|3654|3666|3655|3666.5|3655|3665.5|3654|0
1761821400000|2025-10-30 10:50:00|3665.5|3656|3664.5|3657|3666.5|3658.5|3664.5|3656|0
1761821700000|2025-10-30 10:55:00|3664|3656.5|3663|3655.5|3664.5|3656.5|3663|3654|0
1761822000000|2025-10-30 11:00:00|3663.5|3656|3662|3653.5|3663.5|3656|3661|3653.5|0
1761822300000|2025-10-30 11:05:00|3661.5|3654|3662|3654|3663|3655|3661.5|3654|0
1761822600000|2025-10-30 11:10:00|3662.5|3655|3663.5|3656|3664|3657|3662.5|3655|0
1761822900000|2025-10-30 11:15:00|3664|3655.5|3673|3645|3675.5|3656|3664|3637.5|0
1761823200000|2025-10-30 11:20:00|3673.5|3644.5|3664|3655.5|3673.5|3656|3663|3644.5|0
1761823500000|2025-10-30 11:25:00|3663|3655|3664.5|3657|3664.5|3657|3662|3654.5|0
1761823800000|2025-10-30 11:30:00|3664|3656.5|3665|3656.5|3665|3657.5|3663|3655|0
1761824100000|2025-10-30 11:35:00|3664.5|3657|3666|3657.5|3666|3658|3664.5|3657|0
1761824400000|2025-10-30 11:40:00|3665.5|3657|3664|3656.5|3666|3657|3664|3656.5|0
1761824700000|2025-10-30 11:45:00|3663.5|3656|3665|3656.5|3665|3657.5|3663.5|3655.5|0
1761825000000|2025-10-30 11:50:00|3664|3656|3663|3655.5|3664|3656|3663|3655|0
1761825300000|2025-10-30 11:55:00|3663.5|3656|3665|3656.5|3665|3657|3663|3656|0
1761825600000|2025-10-30 12:00:00|3665.5|3655.5|3666.5|3658.5|3667|3659|3664|3655|0
1761825900000|2025-10-30 12:05:00|3667|3659|3668|3660|3668|3660|3666.5|3658.5|0
1761826200000|2025-10-30 12:10:00|3668.5|3659.5|3665.5|3658|3668.5|3659.5|3665.5|3656.5|0
1761826500000|2025-10-30 12:15:00|3665|3657.5|3667.5|3658.5|3667.5|3658.5|3665|3657|0
1761826800000|2025-10-30 12:20:00|3667|3659|3668.5|3659.5|3668.5|3660.5|3667|3658.5|0
1761827100000|2025-10-30 12:25:00|3668|3659|3668.5|3660|3668.5|3661|3667.5|3659|0
1761827400000|2025-10-30 12:30:00|3668|3660.5|3667.5|3658.5|3668|3660.5|3665.5|3658|0
1761827700000|2025-10-30 12:35:00|3668|3659.5|3669|3661.5|3670|3661.5|3668|3659.5|0
1761828000000|2025-10-30 12:40:00|3669.5|3661|3666.5|3658.5|3669.5|3661|3664.5|3656.5|0
1761828300000|2025-10-30 12:45:00|3666|3659|3669|3661|3669|3661|3666|3657.5|0
1761828600000|2025-10-30 12:50:00|3668|3660.5|3668.5|3660.5|3669.5|3661.5|3668|3659.5|0
1761828900000|2025-10-30 12:55:00|3668|3661|3667|3656|3668|3661|3665.5|3656|0
1761829200000|2025-10-30 13:00:00|3666.5|3656.5|3667.5|3659|3668.5|3660|3665.5|3656.5|0
1761829500000|2025-10-30 13:05:00|3667|3659.5|3667.5|3659|3668.5|3660.5|3667|3659|0
1761829800000|2025-10-30 13:10:00|3668|3659.5|3666.5|3653.5|3668|3660|3665.5|3653.5|0
1761830100000|2025-10-30 13:15:00|3666|3654|3660.5|3651|3666|3657|3659.5|3651|0
1761830400000|2025-10-30 13:20:00|3660|3651.5|3657|3648.5|3660|3651.5|3656.5|3648.5|0
1761830700000|2025-10-30 13:25:00|3656|3649|3660.5|3651.5|3661.5|3652|3654.5|3646.5|0
1761831000000|2025-10-30 13:30:00|3661.5|3651|3667|3659.5|3669|3662|3660|3651|1
1761831300000|2025-10-30 13:35:00|3666.5|3659|3665.5|3657.5|3668|3659.5|3663.5|3654|0
1761831600000|2025-10-30 13:40:00|3665|3657|3675|3662|3675|3664.5|3665|3657|0
1761831900000|2025-10-30 13:45:00|3674|3662.5|3674|3665.5|3675|3667|3671.5|3662.5|0
1761832200000|2025-10-30 13:50:00|3674.5|3666|3677|3669|3677|3669.5|3674|3665.5|0
1761832500000|2025-10-30 13:55:00|3676|3668.5|3674|3665.5|3676.5|3669|3673.5|3664|0
1761832800000|2025-10-30 14:00:00|3672.5|3664.5|3672|3663|3676.5|3669|3671.5|3662|0
1761833100000|2025-10-30 14:05:00|3673|3663.5|3673|3665.5|3675.5|3668|3673|3663.5|0
1761833400000|2025-10-30 14:10:00|3673.5|3666|3674.5|3666.5|3675.5|3668|3673|3665|0
1761833700000|2025-10-30 14:15:00|3675|3667|3673|3664.5|3675.5|3667|3672.5|3664.5|0
1761834000000|2025-10-30 14:20:00|3673.5|3664|3675.5|3665.5|3677|3668|3671.5|3664|0
1761834300000|2025-10-30 14:25:00|3674.5|3665|3668|3655|3674.5|3667|3667.5|3655|0
1761834600000|2025-10-30 14:30:00|3669|3655.5|3666|3658.5|3669|3662|3665.5|3655.5|0
1761834900000|2025-10-30 14:35:00|3666.5|3659|3661.5|3652|3667.5|3659.5|3661.5|3652|0
1761835200000|2025-10-30 14:40:00|3662|3652.5|3662.5|3655|3663|3655|3661.5|3652.5|0
1761835500000|2025-10-30 14:45:00|3662|3654.5|3663.5|3655.5|3664.5|3656.5|3662|3654.5|1
1761835800000|2025-10-30 14:50:00|3663|3656|3660.5|3652.5|3664.5|3656.5|3659.5|3651.5|0
1761836100000|2025-10-30 14:55:00|3661|3652|3663.5|3655|3664|3656|3661|3651.5|0
1761836400000|2025-10-30 15:00:00|3663|3655.5|3662|3654|3663.5|3656|3661|3653.5|0
1761836700000|2025-10-30 15:05:00|3661.5|3653.5|3659|3651.5|3662|3653.5|3658|3650|0
1761837000000|2025-10-30 15:10:00|3659.5|3651|3658.5|3650|3659.5|3652|3657.5|3649.5|0
1761837300000|2025-10-30 15:15:00|3659|3651|3658.5|3650|3660|3652|3657.5|3650|0
1761837600000|2025-10-30 15:20:00|3658|3650.5|3656.5|3648|3658.5|3651|3656.5|3648|0
1761837900000|2025-10-30 15:25:00|3656|3648.5|3658|3650.5|3659.5|3651.5|3655.5|3648|0
1761838200000|2025-10-30 15:30:00|3658.5|3650|3655|3647|3658.5|3651|3654|3647|0
1761838500000|2025-10-30 15:35:00|3655.5|3647.5|3656|3648|3656.5|3649|3655.5|3647|0
1761838800000|2025-10-30 15:40:00|3655.5|3647.5|3655.5|3648|3656|3648.5|3654|3646.5|0
1761839100000|2025-10-30 15:45:00|3656|3648.5|3656|3647.5|3656.5|3648.5|3654|3646|0
1761839400000|2025-10-30 15:50:00|3654.5|3648|3655|3646.5|3655|3648|3653|3645.5|0
1761839700000|2025-10-30 15:55:00|3654.5|3647|3656.5|3648.5|3657|3649.5|3654.5|3647|0
1761840000000|2025-10-30 16:00:00|3656|3648|3652.5|3644.5|3656|3648.5|3650.5|3643|0
1761840300000|2025-10-30 16:05:00|3652|3645|3655|3647.5|3655|3647.5|3652|3645|0
1761840600000|2025-10-30 16:10:00|3654.5|3647|3655.5|3648|3656.5|3648.5|3651|3646.5|4
1761840900000|2025-10-30 16:15:00|3656|3647.5|3656.5|3648.5|3656.5|3649|3654.5|3646.5|2
1761841200000|2025-10-30 16:20:00|3656|3649.5|3657|3648.5|3658|3650.5|3656|3648.5|0
1761841500000|2025-10-30 16:25:00|3656.5|3648|3657|3647|3657.5|3649|3655|3646.5|0
1761841800000|2025-10-30 16:30:00|3658|3646.5|3659.5|3640.5|3671|3646.5|3657|3624|0
1761842100000|2025-10-30 16:35:00|3663.5|3640|3707|3596.5|3707|3640.5|3659|3594.5|0
1761842700000|2025-10-30 16:45:00|3709||3709||3709||3709||0
1761843300000|2025-10-30 16:55:00||3598.5||3598.5||3598.5||3598.5|0
1761843600000|2025-10-30 17:00:00|3675.5|3623|3669|3633|3675.5|3640|3663.5|3623|0
1761843900000|2025-10-30 17:05:00|3709|3596.5|3666.5|3633|3709|3639|3661|3596.5|0
1761844200000|2025-10-30 17:10:00|3666|3633.5|3709|3596.5|3709|3638.5|3661|3596.5|0
1761844800000|2025-10-30 17:20:00||3598.5||3598.5||3598.5||3598.5|0
1761845100000|2025-10-30 17:25:00|3711.5||3711.5||3711.5||3711.5||0
1761845700000|2025-10-30 17:35:00|3709||3709||3709||3709||0
1761846300000|2025-10-30 17:45:00|3711.5||3711.5||3711.5||3711.5||0
1761846600000|2025-10-30 17:50:00||3600.5||3600.5||3600.5||3600.5|0
1761847200000|2025-10-30 18:00:00||3598.5||3598.5||3598.5||3598.5|0
1761847500000|2025-10-30 18:05:00|3709||3709||3709||3709||0
1761847800000|2025-10-30 18:10:00||3596||3596||3596||3596|0
1761848400000|2025-10-30 18:20:00||3598.5||3598.5||3598.5||3598.5|0
1761849300000|2025-10-30 18:35:00||3596||3596||3596||3596|0
1761850800000|2025-10-30 19:00:00|3707||3707||3707||3707||0
1761851700000|2025-10-30 19:15:00||3594||3594||3594||3594|0
1761852000000|2025-10-30 19:20:00|3705|3592|3703|3590|3705|3592|3703|3590|0
1761852300000|2025-10-30 19:25:00|3705|3592|3705|3592|3705|3592|3705|3592|0
1761852900000|2025-10-30 19:35:00|3703|3590|3703|3590|3703|3590|3703|3590|0
1761853500000|2025-10-30 19:45:00|3701|3587.5|3701|3590|3701|3590|3701|3587.5|0
1761853800000|2025-10-30 19:50:00|3703||3703||3703||3703||0
1761854100000|2025-10-30 19:55:00|3701||3701||3701||3701||0
1761854400000|2025-10-30 20:00:00|3703|3592|3705|3594|3705|3594|3703|3592|0
1761854700000|2025-10-30 20:05:00||3592||3592||3592||3592|0
1761855300000|2025-10-30 20:15:00|3707|3594|3707|3594|3707|3594|3707|3594|0
1761856800000|2025-10-30 20:40:00||3596||3596||3596||3596|0
1761857700000|2025-10-30 20:55:00|3709||3709||3709||3709||0
1761894000000|2025-10-31 07:00:00|3673|3615|3702.5|3590.5|3702.5|3617|3673|3590.5|0
1761897300000|2025-10-31 07:55:00|3698|3595.5|3656|3622.5|3698|3622.5|3656|3595.5|0
1761897600000|2025-10-31 08:00:00|3655.5|3623|3647|3635|3662|3638|3647|3623|0
1761897900000|2025-10-31 08:05:00|3646|3634|3641|3629|3648|3636|3639|3624|0
1761898200000|2025-10-31 08:10:00|3640|3630|3637|3626|3642|3630|3637|3625|0
1761898500000|2025-10-31 08:15:00|3638|3625|3638|3626|3639|3628|3636|3625|0
1761898800000|2025-10-31 08:20:00|3637|3625|3633|3622|3637|3625|3631|3620|0
1761899100000|2025-10-31 08:25:00|3632|3621|3633|3621|3634|3623|3632|3620|0
1761899400000|2025-10-31 08:30:00|3632|3620|3634|3623|3635|3623|3632|3620|0
1761899700000|2025-10-31 08:35:00|3635|3622|3627.5|3618.5|3635|3624|3625|3617.5|0
1761900000000|2025-10-31 08:40:00|3627|3619|3625.5|3616.5|3627|3619|3625.5|3616.5|0
1761900300000|2025-10-31 08:45:00|3624.5|3616|3625|3617|3626|3618|3621.5|3613|0
1761900600000|2025-10-31 08:50:00|3625.5|3616.5|3624.5|3617|3626|3617|3619|3615|1
1761900900000|2025-10-31 08:55:00|3625|3616.5|3623|3618.5|3625|3618.5|3623|3616|0
1761901200000|2025-10-31 09:00:00|3625|3619.5|3625|3619.5|3625|3620.5|3625|3619|2
1761901500000|2025-10-31 09:05:00|3632|3619|3633|3621|3633.5|3621|3632|3618|28
1761901800000|2025-10-31 09:10:00|3632|3620|3633.5|3622|3635|3623|3632|3620|0
1761902100000|2025-10-31 09:15:00|3633|3624|3637|3625|3637|3625|3633|3624|0
1761902400000|2025-10-31 09:20:00|3636|3624|3634|3624|3638|3625|3634|3624|0
1761902700000|2025-10-31 09:25:00|3633||3632.5||3634||3632||0
1761903300000|2025-10-31 09:35:00|3632|3618|3631|3619|3632.5|3619|3630|3617|2
1761903600000|2025-10-31 09:40:00|3630|3620|3627|3619|3631|3620|3627|3617|0
1761903900000|2025-10-31 09:45:00|3627.5|3618.5|3627.5|3618.5|3627.5|3620|3627|3618.5|0
1761904200000|2025-10-31 09:50:00|3627|3619.5|3627.5|3619.5|3628.5|3620.5|3627|3619|0
1761904500000|2025-10-31 09:55:00|3628|3619|3629|3617|3629|3621|3626.5|3617|0
1761904800000|2025-10-31 10:00:00|3628|3616|3627.5|3619.5|3628|3619.5|3625.5|3616|0
1761905100000|2025-10-31 10:05:00|3626.5|3619|3626.5|3618|3627.5|3619.5|3625.5|3616.5|0
1761905400000|2025-10-31 10:10:00|3626|3618.5|3628|3616|3628|3619|3626|3616|0
1761905700000|2025-10-31 10:15:00|3627.5|3616.5|3624.5|3616.5|3627.5|3620|3624|3616.5|0
1761906000000|2025-10-31 10:20:00|3625|3617|3625.5|3617|3626|3618|3625|3615.5|0
1761906300000|2025-10-31 10:25:00|3625|3616.5|3626|3618|3626|3618.5|3624|3616|0
1761906600000|2025-10-31 10:30:00|3626.5|3618.5|3626|3618|3627|3619|3626|3617.5|0
1761906900000|2025-10-31 10:35:00|3625|3617.5|3627|3620|3628|3620|3625|3616.5|0
1761907200000|2025-10-31 10:40:00|3627.5|3619.5|3629.5|3620.5|3629.5|3621.5|3627|3619.5|0
1761907500000|2025-10-31 10:45:00|3629|3621|3628.5|3620|3629|3621|3628.5|3619.5|0
1761907800000|2025-10-31 10:50:00|3629|3619.5|3628.5|3619.5|3631|3623|3628.5|3619|0
1761908100000|2025-10-31 10:55:00||3619||3619.5||3621||3619|0
1761908400000|2025-10-31 11:00:00|3628|3619|3624.5|3617|3628|3619.5|3624.5|3615|0
1761908700000|2025-10-31 11:05:00|3625|3617.5|3627.5|3619.5|3627.5|3620|3625|3617.5|0
1761909000000|2025-10-31 11:10:00|3627|3620|3629|3620.5|3629|3621|3627|3620|0
1761909300000|2025-10-31 11:15:00|3629.5|3621.5|3631|3622.5|3631|3622.5|3629.5|3621.5|0
1761909600000|2025-10-31 11:20:00|3631.5|3623|3634.5|3626.5|3634.5|3626.5|3631.5|3623|0
1761909900000|2025-10-31 11:25:00|3635|3627|3637|3626|3637|3627|3635|3625|0
1761910200000|2025-10-31 11:30:00|3636.5|3626.5|3633.5|3625|3636.5|3629|3632.5|3625|0
1761910500000|2025-10-31 11:35:00|3633|3624.5|3633.5|3625|3634|3626|3632|3623.5|0
1761910800000|2025-10-31 11:40:00|3633|3624.5|3634|3625.5|3634|3626|3632.5|3624.5|0
1761911100000|2025-10-31 11:45:00|3633.5|3626.5|3636|3628|3636|3628|3633.5|3626.5|0
1761911400000|2025-10-31 11:50:00|3635.5|3628.5|3636|3627.5|3636.5|3629|3635.5|3627.5|0
1761911700000|2025-10-31 11:55:00|3635.5|3628|3633.5|3625.5|3636|3628.5|3633|3625|0
1761912000000|2025-10-31 12:00:00|3635|3624.5|3629|3621|3635|3625|3629|3620.5|0
1761912300000|2025-10-31 12:05:00|3628.5|3620.5|3629|3620.5|3629.5|3621|3627.5|3620|0
1761912600000|2025-10-31 12:10:00|3629.5|3621|3629.5|3620.5|3629.5|3621.5|3629.5|3620|0
1761912900000|2025-10-31 12:15:00|3629|3621.5|3631.5|3624|3631.5|3624.5|3629|3621.5|0
1761913200000|2025-10-31 12:20:00|3632|3623.5|3631|3623|3632|3623.5|3631|3622.5|0
1761913500000|2025-10-31 12:25:00|3631.5|3623.5|3631.5|3619|3631.5|3624|3630|3619|0
1761913800000|2025-10-31 12:30:00|3631|3620|3631|3623|3631|3623|3629.5|3620|0
1761914100000|2025-10-31 12:35:00|3631.5|3623.5|3626|3617|3631.5|3623.5|3624.5|3615|0
1761914400000|2025-10-31 12:40:00|3625.5|3617.5|3625|3617|3625.5|3617.5|3624.5|3616.5|0
1761914700000|2025-10-31 12:45:00|3624.5|3616.5|3625.5|3617|3625.5|3618|3624|3615.5|0
1761915000000|2025-10-31 12:50:00|3626|3617.5|3626|3616.5|3626|3618.5|3626|3616.5|0
1761915300000|2025-10-31 12:55:00|3625.5|3616|3624.5|3615.5|3625.5|3617|3623.5|3614.5|0
1761915600000|2025-10-31 13:00:00|3624|3615|3624|3615|3624|3616|3622.5|3614.5|0
1761915900000|2025-10-31 13:05:00|3623.5|3615.5|3623.5|3615.5|3624|3616|3622.5|3615|0
1761916200000|2025-10-31 13:10:00|3623|3616|3624.5|3616.5|3624.5|3617|3623|3615|0
1761916500000|2025-10-31 13:15:00|3624|3616|3624|3616.5|3624.5|3616.5|3624|3615.5|0
1761916800000|2025-10-31 13:20:00|3624.5|3617|3624.5|3617|3625.5|3618|3624.5|3617|0
1761917100000|2025-10-31 13:25:00|3624|3617.5|3624.5|3614|3625.5|3617.5|3624|3614|0
1761917400000|2025-10-31 13:30:00|3624|3612|3624|3615.5|3624.5|3616|3620.5|3612|1
1761917700000|2025-10-31 13:35:00|3624.5|3616.5|3625.5|3617|3627|3619|3624.5|3616|0
1761918000000|2025-10-31 13:40:00|3625|3617.5|3623.5|3615|3626.5|3618|3621.5|3613|0
1761918300000|2025-10-31 13:45:00|3623|3616|3624.5|3617|3625|3617|3622.5|3613.5|0
1761918600000|2025-10-31 13:50:00|3624|3617.5|3626|3617.5|3628|3619.5|3624|3616|0
1761918900000|2025-10-31 13:55:00|3626.5|3618|3628.5|3620.5|3629|3620.5|3626.5|3618|0
1761919200000|2025-10-31 14:00:00|3629|3621|3631|3623|3632|3624|3628.5|3620|0
1761919500000|2025-10-31 14:05:00|3631.5|3624|3633.5|3624.5|3634|3626|3631.5|3623|0
1761919800000|2025-10-31 14:10:00|3633|3625|3632.5|3624.5|3634|3626|3632|3624|0
1761920100000|2025-10-31 14:15:00|3632|3624|3633.5|3625|3633.5|3626|3632|3623.5|0
1761920400000|2025-10-31 14:20:00|3633|3624.5|3631.5|3624|3633|3625.5|3629|3620.5|0
1761920700000|2025-10-31 14:25:00|3632|3624.5|3628.5|3620.5|3632.5|3624.5|3628.5|3620.5|0
1761921000000|2025-10-31 14:30:00|3628|3621|3630|3621.5|3630.5|3622.5|3628|3619.5|0
1761921300000|2025-10-31 14:35:00|3630.5|3621|3632|3623.5|3632.5|3623.5|3630|3621|0
1761921600000|2025-10-31 14:40:00|3631.5|3623|3633.5|3624|3633.5|3625.5|3630|3621.5|0
1761921900000|2025-10-31 14:45:00|3633|3624.5|3633|3624|3634|3626|3633|3624|0
1761922200000|2025-10-31 14:50:00|3632.5|3624.5|3632|3623.5|3633.5|3625|3631|3623.5|0
1761922500000|2025-10-31 14:55:00|3631.5|3624.5|3632|3624|3633|3624.5|3631.5|3624|0
1761922800000|2025-10-31 15:00:00|3631.5|3623.5|3631|3623.5|3632|3624|3630.5|3622.5|0
1761923100000|2025-10-31 15:05:00|3630.5|3623|3629|3621.5|3631.5|3623|3628.5|3620.5|0
1761923400000|2025-10-31 15:10:00|3629.5|3621|3629|3620.5|3630|3622.5|3628|3620.5|0
1761923700000|2025-10-31 15:15:00|3630|3621|3633.5|3624.5|3633.5|3624.5|3630|3621|0
1761924000000|2025-10-31 15:20:00|3632.5|3624|3631.5|3624|3632.5|3624.5|3631.5|3623|0
1761924300000|2025-10-31 15:25:00|3631|3623.5|3632|3623|3632.5|3624|3627|3623|5
1761924600000|2025-10-31 15:30:00|3631.5|3624|3636|3627.5|3636.5|3628.5|3631.5|3624|0
1761924900000|2025-10-31 15:35:00|3635.5|3627|3634|3626.5|3636|3627|3633.5|3625.5|0
1761925200000|2025-10-31 15:40:00|3633.5|3627|3636|3627.5|3636|3628|3631|3623.5|0
1761925500000|2025-10-31 15:45:00|3636.5|3628|3634.5|3626|3639|3631|3634|3626|0
1761925800000|2025-10-31 15:50:00|3635|3627|3635.5|3627.5|3636|3628.5|3634|3626.5|0
1761926100000|2025-10-31 15:55:00|3636|3628|3633|3625|3636|3628|3633|3625|0
1761926400000|2025-10-31 16:00:00|3632.5|3624.5|3632.5|3625|3634|3626|3631.5|3622.5|0
1761926700000|2025-10-31 16:05:00|3633|3624.5|3631|3621.5|3633|3625.5|3630.5|3621.5|0
1761927000000|2025-10-31 16:10:00|3630.5|3622|3630|3622.5|3631|3623|3629|3621.5|0
1761927300000|2025-10-31 16:15:00|3629|3621.5|3628|3621|3629|3622|3628|3620|0
1761927600000|2025-10-31 16:20:00|3627.5|3620.5|3629|3621.5|3629|3621.5|3627.5|3619.5|0
1761927900000|2025-10-31 16:25:00|3629.5|3622|3632|3623|3632|3624|3629.5|3621.5|0
1761928200000|2025-10-31 16:30:00|3632.5|3622.5|3638.5|3610|3638.5|3623|3632.5|3601.5|0
1761928500000|2025-10-31 16:35:00|3639.5|3611|3636|3618|3639.5|3619.5|3636|3611|0
1761928800000|2025-10-31 16:40:00|3635.5|3617.5|3633.5|3614.5|3683|3617.5|3632.5|3613.5|0
1761929100000|2025-10-31 16:45:00|3633|3613.5|3634.5|3615.5|3650|3616.5|3633|3613.5|0
1761929400000|2025-10-31 16:50:00|3635|3614.5|3633|3613.5|3682|3615.5|3632|3613.5|0
1761929700000|2025-10-31 16:55:00|3639|3598|3636|3601.5|3681|3613|3635|3569.5|0
1761930000000|2025-10-31 17:00:00|3642|3603.5|3637|3603|3642.5|3607.5|3635|3600|0
1761930300000|2025-10-31 17:05:00|3681|3604|3679|3567.5|3681|3606.5|3679|3567.5|0
1761930900000|2025-10-31 17:15:00|3677|3565.5|3677|3565.5|3677|3565.5|3677|3565.5|0
1761931800000|2025-10-31 17:30:00|3679|3567.5|3681|3569.5|3681|3569.5|3679|3567.5|0
1761932100000|2025-10-31 17:35:00|3679|3567.5|3679|3567.5|3679|3567.5|3679|3567.5|0
1761932700000|2025-10-31 17:45:00|3681|3569.5|3681|3569.5|3681|3569.5|3681|3569.5|0
1761934200000|2025-10-31 18:10:00||3571.5||3571.5||3571.5||3571.5|0
1761934500000|2025-10-31 18:15:00|3683||3683||3683||3683||0
1761935400000|2025-10-31 18:30:00|3685.5|3574|3685.5|3574|3685.5|3574|3685.5|3574|0
1761940500000|2025-10-31 19:55:00|3688.5|3577|3688.5|3577|3688.5|3577|3688.5|3577|0
1761941700000|2025-10-31 20:15:00|3686|3575|3686|3575|3686|3575|3686|3575|0
1761942000000|2025-10-31 20:20:00||3577||3577.5||3577.5||3577|0
1761943500000|2025-10-31 20:45:00|3684||3684||3684||3684||0
1761944100000|2025-10-31 20:55:00|3686||3686||3686||3686||0
1762153200000|2025-11-03 07:00:00|3664.5|3607.5|3690.5|3579|3690.5|3607.5|3664.5|3579|0
1762156500000|2025-11-03 07:55:00|3672.5|3583.5|3645.5|3610.5|3672.5|3610.5|3645.5|3583.5|0
1762156800000|2025-11-03 08:00:00|3644.5|3611|3628|3619|3644.5|3619.5|3624.5|3587|0
1762157100000|2025-11-03 08:05:00|3628.5|3619.5|3630.5|3622|3632|3623.5|3628.5|3619.5|0
1762157400000|2025-11-03 08:10:00|3630|3622.5|3637|3628.5|3637|3629|3630|3622|0
1762157700000|2025-11-03 08:15:00|3637.5|3626|3634.5|3627.5|3639|3630|3634.5|3626|0
1762158000000|2025-11-03 08:20:00|3635|3627|3636.5|3628.5|3637|3629.5|3633.5|3625|0
1762158300000|2025-11-03 08:25:00|3636|3628|3636.5|3628|3637.5|3629.5|3634.5|3627|0
1762158600000|2025-11-03 08:30:00|3635.5|3627.5|3635|3627|3636.5|3628.5|3634|3626.5|0
1762158900000|2025-11-03 08:35:00|3634.5|3626.5|3635|3627|3635.5|3627|3633|3624|0
1762159200000|2025-11-03 08:40:00|3635.5|3627.5|3637|3628|3637|3628|3634.5|3626.5|0
1762159500000|2025-11-03 08:45:00|3638|3627|3641|3633|3641|3633.5|3638|3627|0
1762159800000|2025-11-03 08:50:00|3640.5|3633.5|3639.5|3632|3643|3635|3639|3631.5|0
1762160100000|2025-11-03 08:55:00|3640|3632.5|3639|3628|3641|3633|3638|3628|0
1762160400000|2025-11-03 09:00:00|3638.5|3628.5|3638.5|3630|3639|3631|3637|3628.5|0
1762160700000|2025-11-03 09:05:00|3638|3631|3641|3634|3641.5|3634|3638|3630.5|0
1762161000000|2025-11-03 09:10:00|3641.5|3634.5|3643.5|3635.5|3643.5|3635.5|3641|3634|0
1762161300000|2025-11-03 09:15:00|3644|3635|3643|3636|3644|3637.5|3642|3634|0
1762161600000|2025-11-03 09:20:00|3642.5|3635|3643|3634.5|3643|3635.5|3642|3634.5|0
1762161900000|2025-11-03 09:25:00|3642|3633.5|3643.5|3630|3643.5|3635|3640.5|3630|0
1762162200000|2025-11-03 09:30:00|3643|3631|3643|3635.5|3644|3635.5|3642|3631|0
1762162500000|2025-11-03 09:35:00|3643.5|3635|3644.5|3636.5|3644.5|3636.5|3643|3635|0
1762162800000|2025-11-03 09:40:00|3645|3637|3645|3636.5|3645.5|3638|3644.5|3636.5|0
1762163100000|2025-11-03 09:45:00|3645.5|3637|3647|3638.5|3647|3638.5|3645.5|3637|0
1762163400000|2025-11-03 09:50:00|3648|3639.5|3647.5|3639.5|3649|3640.5|3646.5|3639|0
1762163700000|2025-11-03 09:55:00|3648|3640|3649|3641|3650.5|3643|3647.5|3639.5|0
1762164000000|2025-11-03 10:00:00|3648|3641.5|3647|3639|3648|3641.5|3646.5|3639|0
1762164300000|2025-11-03 10:05:00|3646.5|3639.5|3648.5|3640|3648.5|3640.5|3646|3638.5|0
1762164600000|2025-11-03 10:10:00|3649|3641|3650|3642|3650|3642|3647.5|3640|0
1762164900000|2025-11-03 10:15:00|3649.5|3641.5|3649|3640.5|3650|3642|3648.5|3640.5|0
1762165200000|2025-11-03 10:20:00|3648.5|3641|3651|3643|3651|3643|3648.5|3641|0
1762165500000|2025-11-03 10:25:00|3650|3642.5|3650|3643|3650|3643|3649.5|3641.5|0
1762165800000|2025-11-03 10:30:00|3649.5|3642.5|3650|3642.5|3650|3642.5|3649.5|3642|0
1762166100000|2025-11-03 10:35:00|3649.5|3642|3650.5|3641.5|3650.5|3642.5|3648.5|3641|0
1762166400000|2025-11-03 10:40:00|3651|3642.5|3651.5|3643.5|3652|3644|3650|3642.5|0
1762166700000|2025-11-03 10:45:00|3651|3643|3652.5|3644.5|3652.5|3645.5|3651|3643|0
1762167000000|2025-11-03 10:50:00|3653|3646|3655|3647.5|3655|3647.5|3653|3645|0
1762167300000|2025-11-03 10:55:00|3654.5|3647|3654.5|3647|3655|3647.5|3654|3645.5|0
1762167600000|2025-11-03 11:00:00|3655.5|3647.5|3660|3648.5|3660|3651|3655.5|3647|0
1762167900000|2025-11-03 11:05:00|3659.5|3650.5|3661|3653.5|3661|3654|3659.5|3650.5|0
1762168200000|2025-11-03 11:10:00|3661.5|3654|3663|3654.5|3663|3655|3661.5|3653|0
1762168500000|2025-11-03 11:15:00|3663.5|3655|3661.5|3653.5|3663.5|3655.5|3661|3653|0
1762168800000|2025-11-03 11:20:00|3661|3654|3658.5|3650.5|3661.5|3654|3658.5|3650|0
1762169100000|2025-11-03 11:25:00|3658|3650|3657|3648.5|3658|3650.5|3656|3648.5|0
1762169400000|2025-11-03 11:30:00|3656.5|3649|3656|3647.5|3657|3649|3656|3647.5|0
1762169700000|2025-11-03 11:35:00|3655.5|3647|3654.5|3647|3655.5|3647|3654|3646.5|0
1762170000000|2025-11-03 11:40:00|3655|3647.5|3656|3648.5|3656|3648.5|3654.5|3647|0
1762170300000|2025-11-03 11:45:00|3655.5|3648|3656|3648.5|3656|3649|3655|3647|0
1762170600000|2025-11-03 11:50:00|3655.5|3648|3654.5|3646.5|3655.5|3648|3654|3646.5|0
1762170900000|2025-11-03 11:55:00|3654|3647|3654|3645.5|3654.5|3647|3653.5|3645.5|0
1762171200000|2025-11-03 12:00:00|3656|3645|3653|3645.5|3657|3646.5|3652.5|3643|0
1762171500000|2025-11-03 12:05:00|3653.5|3645|3652.5|3644.5|3653.5|3645|3652|3644|0
1762171800000|2025-11-03 12:10:00|3653||3654||3654||3652.5||0
1762172100000|2025-11-03 12:15:00|3653.5|3645|3656.5|3647.5|3657|3647.5|3653.5|3645|0
1762172400000|2025-11-03 12:20:00|3656|3648|3653|3644.5|3656.5|3648.5|3653|3644.5|0
1762172700000|2025-11-03 12:25:00|3652.5|3644|3650.5|3642.5|3652.5|3645|3650.5|3642.5|0
1762173000000|2025-11-03 12:30:00|3650|3642|3649.5|3641.5|3650|3642|3649|3641.5|0
1762173300000|2025-11-03 12:35:00|3648.5|3641|3647.5|3639.5|3649.5|3641.5|3647|3638|0
1762173600000|2025-11-03 12:40:00|3647|3638.5|3648|3640.5|3648.5|3641|3647|3638.5|0
1762173900000|2025-11-03 12:45:00|3647.5|3640|3649|3639.5|3649|3642|3647.5|3639.5|0
1762174200000|2025-11-03 12:50:00|3648.5|3640|3647|3639.5|3649|3640.5|3647|3639|0
1762174500000|2025-11-03 12:55:00|3646.5|3638.5|3647|3639|3647|3640|3646|3638.5|0
1762174800000|2025-11-03 13:00:00|3646|3638.5|3643.5|3636|3646|3639|3643.5|3636|0
1762175100000|2025-11-03 13:05:00|3643|3635.5|3652.5|3644|3652.5|3644|3643|3635.5|0
1762175400000|2025-11-03 13:10:00|3652|3644.5|3652.5|3645|3656|3648|3650|3642|0
1762175700000|2025-11-03 13:15:00|3653.5|3644.5|3651|3643.5|3653.5|3645|3651|3643|0
1762176000000|2025-11-03 13:20:00|3650|3643|3647.5|3639.5|3650|3643|3647.5|3639.5|0
1762176300000|2025-11-03 13:25:00|3648|3638.5|3646|3637.5|3648|3639.5|3644.5|3635|0
1762176600000|2025-11-03 13:30:00|3645.5|3636.5|3647|3639|3647|3640|3645.5|3636.5|0
1762176900000|2025-11-03 13:35:00|3646.5|3638.5|3645.5|3637|3646.5|3638.5|3645|3636.5|0
1762177200000|2025-11-03 13:40:00|3645|3636.5|3644.5|3636|3645|3637|3644|3635.5|0
1762177500000|2025-11-03 13:45:00|3644|3635.5|3644|3636.5|3644|3636.5|3643|3634|0
1762177800000|2025-11-03 13:50:00|3643|3635.5|3642.5|3635|3644|3637|3642.5|3634.5|0
1762178100000|2025-11-03 13:55:00|3642|3634.5|3642|3634|3643|3635.5|3641|3633.5|0
1762178400000|2025-11-03 14:00:00|3642.5|3634.5|3645|3637|3645|3637.5|3642.5|3634|0
1762178700000|2025-11-03 14:05:00|3645.5|3637.5|3646.5|3638|3646.5|3638.5|3645|3637.5|0
1762179000000|2025-11-03 14:10:00|3646|3638.5|3647.5|3639.5|3649.5|3640.5|3646|3637|0
1762179300000|2025-11-03 14:15:00|3648|3640|3651.5|3643|3652|3644|3647.5|3639.5|0
1762179600000|2025-11-03 14:20:00|3652|3643.5|3651|3643|3653|3645.5|3651|3642|0
1762179900000|2025-11-03 14:25:00|3650.5|3642.5|3645.5|3637.5|3650.5|3643|3644.5|3636|0
1762180200000|2025-11-03 14:30:00|3646|3637|3653|3644.5|3653|3645|3645|3636.5|0
1762180500000|2025-11-03 14:35:00|3653.5|3645|3650.5|3642.5|3653.5|3646|3650.5|3642.5|0
1762180800000|2025-11-03 14:40:00|3650|3642|3646|3633|3650|3642|3643|3633|0
1762181100000|2025-11-03 14:45:00|3645.5|3633.5|3651|3643.5|3655|3647.5|3642.5|3633.5|0
1762181400000|2025-11-03 14:50:00|3650.5|3643|3650.5|3642.5|3652|3644.5|3647|3638|0
1762181700000|2025-11-03 14:55:00|3650|3642|3650|3637|3653|3643.5|3648.5|3637|0
1762182000000|2025-11-03 15:00:00|3651.5|3638|3651|3643.5|3652|3644|3647.5|3638|0
1762182300000|2025-11-03 15:05:00|3650.5|3644|3649|3641|3651.5|3644|3647.5|3639.5|0
1762182600000|2025-11-03 15:10:00|3649.5|3641.5|3648.5|3640.5|3652|3644|3648.5|3640.5|0
1762182900000|2025-11-03 15:15:00|3649|3641|3647|3639|3649|3641|3645.5|3637|0
1762183200000|2025-11-03 15:20:00|3646|3638.5|3642.5|3635|3647|3639.5|3642|3634.5|0
1762183500000|2025-11-03 15:25:00|3643|3635.5|3637|3626|3643|3635.5|3636|3625|0
1762183800000|2025-11-03 15:30:00|3636|3627|3635|3624.5|3636|3627.5|3634.5|3624.5|0
1762184100000|2025-11-03 15:35:00|3634|3623.5|3638|3628.5|3638|3628.5|3632.5|3622.5|0
1762184400000|2025-11-03 15:40:00|3638.5|3629|3638.5|3629.5|3640|3630.5|3638.5|3628.5|0
1762184700000|2025-11-03 15:45:00|3639|3630|3635.5|3626.5|3640|3631.5|3635.5|3626.5|0
1762185000000|2025-11-03 15:50:00|3636|3625.5|3636.5|3629|3638|3629.5|3635|3625.5|0
1762185300000|2025-11-03 15:55:00|3636|3628.5|3636|3628|3637|3630|3635.5|3628|0
1762185600000|2025-11-03 16:00:00|3635.5|3627.5|3633.5|3626|3636|3628|3633.5|3625.5|0
1762185900000|2025-11-03 16:05:00|3634|3625.5|3634|3627|3635|3627.5|3633.5|3625.5|0
1762186200000|2025-11-03 16:10:00|3633.5|3626.5|3633|3626|3634|3627|3632.5|3624.5|0
1762186500000|2025-11-03 16:15:00|3634|3625.5|3635|3627.5|3635|3628|3633.5|3625.5|0
1762186800000|2025-11-03 16:20:00|3636|3628|3632.5|3624.5|3636|3628|3632|3624.5|0
1762187100000|2025-11-03 16:25:00|3633|3625|3631|3622|3633|3625.5|3630|3621|17
1762187400000|2025-11-03 16:30:00|3633|3621.5|3639.5|3619|3648|3622|3632|3602.5|0
1762187700000|2025-11-03 16:35:00|3642|3618.5|3636.5|3619|3642|3620.5|3634.5|3613.5|0
1762188000000|2025-11-03 16:40:00|3637.5|3618.5|3642|3618|3647|3620.5|3636.5|3616|0
1762188300000|2025-11-03 16:45:00|3641||3645||3647.5||3639.5||0
1762188600000|2025-11-03 16:50:00|3684.5|3574.5|3647|3606.5|3684.5|3618.5|3639|3574.5|0
1762188900000|2025-11-03 16:55:00|3646|3607|3643.5|3608|3647.5|3613|3640.5|3606|0
1762189200000|2025-11-03 17:00:00|3642.5||3643||3647||3640.5||0
1762189500000|2025-11-03 17:05:00|3684|3575|3646|3611|3684|3613|3640.5|3575|0
1762190100000|2025-11-03 17:15:00|3684|3575|3684|3575|3684|3575|3684|3575|0
1762199700000|2025-11-03 19:55:00|3689.5|3578|3689.5|3578|3689.5|3578|3689.5|3578|0
1762201800000|2025-11-03 20:30:00|3687.5|3576|3687.5|3576|3687.5|3576|3687.5|3576|0
1762239600000|2025-11-04 07:00:00|3624.5|3567.5|3647|3536|3649.5|3567.5|3622.5|3536|0
1762242000000|2025-11-04 07:40:00|3633|3538|3633|3538|3633|3538|3633|3538|0
1762242300000|2025-11-04 07:45:00|3628|3540|3628|3540|3628|3540|3628|3540|0
1762242600000|2025-11-04 07:50:00|3630.5|3517.5|3649|3540.5|3649|3540.5|3630.5|3517.5|0
1762242900000|2025-11-04 07:55:00|3643|3534.5|3615.5|3569.5|3643|3569.5|3615.5|3533|0
1762243200000|2025-11-04 08:00:00|3615|3570|3588|3574|3620.5|3584|3588|3570|0
1762243500000|2025-11-04 08:05:00|3587|3573|3584|3576|3591|3579.5|3583|3572|0
1762243800000|2025-11-04 08:10:00|3583.5|3575.5|3580.5|3572|3584|3577|3580.5|3571.5|0
1762244100000|2025-11-04 08:15:00|3580|3571.5|3576.5|3567.5|3584|3576|3576|3567.5|0
1762244400000|2025-11-04 08:20:00|3577|3568.5|3580.5|3572.5|3582|3574|3576.5|3568.5|0
1762244700000|2025-11-04 08:25:00|3581|3573|3582|3572.5|3583|3574|3579.5|3570.5|0
1762245000000|2025-11-04 08:30:00|3581|3572|3584|3575|3586|3577.5|3580|3572|0
1762245300000|2025-11-04 08:35:00|3583|3574.5|3583.5|3574.5|3583.5|3576|3580|3571.5|0
1762245600000|2025-11-04 08:40:00|3584|3573.5|3585|3576|3585.5|3577.5|3583|3573|0
1762245900000|2025-11-04 08:45:00|3585.5|3576.5|3582.5|3574|3586|3577.5|3580.5|3572|0
1762246200000|2025-11-04 08:50:00|3582|3574.5|3581.5|3573.5|3582|3574.5|3579.5|3571|0
1762246500000|2025-11-04 08:55:00|3581|3573|3584|3571|3584.5|3576.5|3580.5|3571|0
1762246800000|2025-11-04 09:00:00|3583.5|3571.5|3581.5|3573|3585.5|3577.5|3578.5|3571|3
1762247100000|2025-11-04 09:05:00|3580.5|3572.5|3580.5|3571.5|3584.5|3573|3579.5|3563.5|0
1762247400000|2025-11-04 09:10:00|3580|3571|3575.5|3567.5|3580.5|3571.5|3575.5|3567.5|0
1762247700000|2025-11-04 09:15:00|3575|3568|3577|3569.5|3578.5|3570|3574.5|3566|0
1762248000000|2025-11-04 09:20:00|3577.5|3569|3574|3565|3578.5|3570|3573.5|3565|0
1762248300000|2025-11-04 09:25:00|3573.5|3565.5|3573|3563.5|3574|3566.5|3571.5|3563.5|0
1762248600000|2025-11-04 09:30:00|3572.5|3564|3574|3565.5|3575.5|3567|3572.5|3564|0
1762248900000|2025-11-04 09:35:00|3573|3565|3570|3562|3573.5|3566|3570|3561.5|0
1762249200000|2025-11-04 09:40:00|3570.5|3563.5|3566.5|3558.5|3572.5|3565|3566.5|3558.5|0
1762249500000|2025-11-04 09:45:00|3567|3559|3571|3563|3571|3563|3566|3557.5|0
1762249800000|2025-11-04 09:50:00|3571.5|3563.5|3568.5|3561|3573|3564|3568.5|3560|0
1762250100000|2025-11-04 09:55:00|3569|3561.5|3569|3557|3569.5|3562|3567|3557|0
1762250400000|2025-11-04 10:00:00|3567|3555|3566.5|3559|3569|3561|3566.5|3555|0
1762250700000|2025-11-04 10:05:00|3567|3559.5|3568|3559.5|3568.5|3560.5|3567|3559|0
1762251000000|2025-11-04 10:10:00|3567.5|3559|3566|3558.5|3568|3559.5|3566|3558|0
1762251300000|2025-11-04 10:15:00|3565.5|3558|3567.5|3559.5|3567.5|3559.5|3564|3556.5|0
1762251600000|2025-11-04 10:20:00|3567|3558.5|3570.5|3561.5|3570.5|3562|3566.5|3558.5|0
1762251900000|2025-11-04 10:25:00|3571|3562|3571|3563|3572.5|3564|3570|3561.5|0
1762252200000|2025-11-04 10:30:00|3570.5|3562.5|3574.5|3566|3574.5|3566.5|3570.5|3562.5|0
1762252500000|2025-11-04 10:35:00|3575|3565.5|3577|3568.5|3577|3569|3574|3565.5|0
1762252800000|2025-11-04 10:40:00|3576.5|3569.5|3577.5|3569|3580|3572|3576.5|3569|0
1762253100000|2025-11-04 10:45:00|3578|3570.5|3578|3569.5|3578|3570.5|3576|3568|0
1762253400000|2025-11-04 10:50:00|3577.5|3570.5|3577.5|3569.5|3581|3572.5|3577.5|3569|0
1762253700000|2025-11-04 10:55:00|3578|3570|3576|3567.5|3578|3570|3575.5|3567|0
1762254000000|2025-11-04 11:00:00|3576.5|3568|3579|3571|3579.5|3571|3576|3566.5|0
1762254300000|2025-11-04 11:05:00|3579.5|3570.5|3578|3569.5|3579.5|3571.5|3577|3569.5|0
1762254600000|2025-11-04 11:10:00|3578.5|3570|3583|3574.5|3583|3575|3578|3570|0
1762254900000|2025-11-04 11:15:00|3583.5|3575|3585|3577|3585|3577.5|3583.5|3575|0
1762255200000|2025-11-04 11:20:00|3584|3576.5|3585.5|3577.5|3587.5|3578.5|3584|3575|0
1762255500000|2025-11-04 11:25:00|3585|3577|3585|3576.5|3585|3577|3584|3575.5|0
1762255800000|2025-11-04 11:30:00|3584.5|3577.5|3586.5|3577.5|3586.5|3579|3584.5|3577.5|0
1762256100000|2025-11-04 11:35:00|3586|3578|3586.5|3578.5|3587|3579.5|3585.5|3577.5|0
1762256400000|2025-11-04 11:40:00|3587|3579|3588.5|3580.5|3588.5|3581.5|3586.5|3579|0
1762256700000|2025-11-04 11:45:00|3590|3580|3590.5|3582.5|3590.5|3583|3587|3577|0
1762257000000|2025-11-04 11:50:00|3591|3583|3590|3582|3593|3585.5|3590|3582|0
1762257300000|2025-11-04 11:55:00|3590.5|3581.5|3589|3579.5|3590.5|3582|3588|3579.5|0
1762257600000|2025-11-04 12:00:00|3588.5|3578.5|3587|3578|3591.5|3580|3586.5|3576|0
1762257900000|2025-11-04 12:05:00|3586.5|3578.5|3586|3575|3588|3580|3586|3575|0
1762258200000|2025-11-04 12:10:00|3585.5|3575.5|3582|3573|3585.5|3577.5|3581|3572.5|0
1762258500000|2025-11-04 12:15:00|3582.5|3573.5|3582.5|3574|3582.5|3575|3580.5|3572.5|0
1762258800000|2025-11-04 12:20:00|3583|3574.5|3584.5|3576.5|3585|3577.5|3583|3574.5|0
1762259100000|2025-11-04 12:25:00|3584|3576|3586|3577|3586|3577|3584|3576|0
1762259400000|2025-11-04 12:30:00|3585.5|3576.5|3583.5|3576|3585.5|3577|3583|3575.5|0
1762259700000|2025-11-04 12:35:00|3583|3576.5|3584|3574.5|3584.5|3576.5|3583|3574.5|0
1762260000000|2025-11-04 12:40:00|3583.5|3575|3584.5|3576|3584.5|3577|3583.5|3575|0
1762260300000|2025-11-04 12:45:00|3584|3575.5|3584|3576|3584.5|3576|3583|3575|0
1762260600000|2025-11-04 12:50:00|3584.5|3575|3584.5|3576|3584.5|3576.5|3582.5|3575|0
1762260900000|2025-11-04 12:55:00|3584|3576.5|3585.5|3577|3585.5|3577.5|3584|3576|0
1762261200000|2025-11-04 13:00:00|3586.5|3577.5|3588.5|3579.5|3588.5|3580|3586|3577.5|0
1762261500000|2025-11-04 13:05:00|3588|3579|3587.5|3579|3588|3580|3586|3577.5|0
1762261800000|2025-11-04 13:10:00|3588|3579.5|3587.5|3579.5|3588.5|3580.5|3587|3578.5|0
1762262100000|2025-11-04 13:15:00|3587|3580|3589|3582|3589|3582|3587|3579|0
1762262400000|2025-11-04 13:20:00|3589.5|3581|3588|3580.5|3591|3583.5|3588|3580|0
1762262700000|2025-11-04 13:25:00|3587.5|3580|3584.5|3577|3599|3580|3584.5|3562|0
1762263000000|2025-11-04 13:30:00|3585.5|3577.5|3589.5|3581|3589.5|3581|3584.5|3577|0
1762263300000|2025-11-04 13:35:00|3590|3581.5|3590.5|3583|3590.5|3583|3588.5|3581|0
1762263600000|2025-11-04 13:40:00|3591|3583.5|3591.5|3583.5|3592|3584|3590|3582|0
1762263900000|2025-11-04 13:45:00|3592|3583|3593|3584.5|3593|3584.5|3590.5|3582.5|0
1762264200000|2025-11-04 13:50:00|3593.5|3585|3592|3586.5|3594|3586.5|3592|3585|0
1762264500000|2025-11-04 13:55:00||3587||3588||3588.5||3587|0
1762264800000|2025-11-04 14:00:00|3591.5|3587.5|3592|3583.5|3592|3587.5|3591.5|3582.5|0
1762265100000|2025-11-04 14:05:00|3591.5|3584|3592|3586.5|3592|3586.5|3591|3584|0
1762265400000|2025-11-04 14:10:00||3587||3586.5||3587.5||3586.5|0
1762265700000|2025-11-04 14:15:00|3597|3587|3601|3594|3601|3594|3597|3587|2
1762266000000|2025-11-04 14:20:00|3600.5|3593.5|3600.5|3592|3602|3594.5|3600|3592|0
1762266300000|2025-11-04 14:25:00|3601|3593|3602.5|3594.5|3602.5|3594.5|3601|3593|0
1762266600000|2025-11-04 14:30:00|3602|3594|3602|3592|3602.5|3595|3599.5|3589|0
1762266900000|2025-11-04 14:35:00|3601.5|3593|3598.5|3590.5|3603.5|3595.5|3597|3587|0
1762267200000|2025-11-04 14:40:00|3599|3591|3607|3600|3608|3600|3598|3589.5|0
1762267500000|2025-11-04 14:45:00|3606.5|3599.5|3609.5|3600.5|3609.5|3602|3606|3598.5|0
1762267800000|2025-11-04 14:50:00|3609|3601|3613.5|3605|3613.5|3605|3609|3601|8
1762268100000|2025-11-04 14:55:00|3613|3605.5|3609.5|3601.5|3613.5|3605.5|3608.5|3600|0
1762268400000|2025-11-04 15:00:00|3609|3601|3611.5|3605|3612.5|3605|3607.5|3599.5|0
1762268700000|2025-11-04 15:05:00|3612|3604.5|3609|3601.5|3612.5|3605|3608|3597.5|0
1762269000000|2025-11-04 15:10:00|3608.5|3601|3611|3603|3611.5|3603.5|3608|3599.5|0
1762269300000|2025-11-04 15:15:00|3611.5|3604.5|3614|3606.5|3614|3607|3611.5|3603.5|0
1762269600000|2025-11-04 15:20:00|3615|3607|3617|3608.5|3617|3608.5|3614|3605.5|0
1762269900000|2025-11-04 15:25:00|3616|3608|3616.5|3608.5|3618.5|3611|3615.5|3607.5|0
1762270200000|2025-11-04 15:30:00|3616|3609|3618|3610|3618.5|3610.5|3615.5|3607.5|1
1762270500000|2025-11-04 15:35:00|3618.5|3610.5|3615|3607.5|3618.5|3611|3614.5|3606.5|0
1762270800000|2025-11-04 15:40:00|3614|3607|3609|3601|3614.5|3607|3609|3601|0
1762271100000|2025-11-04 15:45:00|3608|3600.5|3608.5|3599.5|3609|3602|3607.5|3599.5|0
1762271400000|2025-11-04 15:50:00|3608|3600|3605.5|3597.5|3608.5|3600.5|3605.5|3597.5|0
1762271700000|2025-11-04 15:55:00|3604.5|3597|3603.5|3596.5|3604.5|3597.5|3602.5|3594.5|0
1762272000000|2025-11-04 16:00:00|3604.5|3595.5|3604|3596.5|3606|3598.5|3604|3595.5|0
1762272300000|2025-11-04 16:05:00|3604.5|3596|3602.5|3595.5|3605.5|3596.5|3602.5|3595|0
1762272600000|2025-11-04 16:10:00|3603|3594.5|3604|3596|3604.5|3597.5|3602|3594.5|0
1762272900000|2025-11-04 16:15:00|3604.5|3595.5|3605|3598|3606.5|3599.5|3604|3595.5|0
1762273200000|2025-11-04 16:20:00|3605.5|3597.5|3605.5|3598.5|3606.5|3599.5|3605|3596.5|0
1762273500000|2025-11-04 16:25:00|3605|3597|3609.5|3600.5|3609.5|3600.5|3604.5|3597|0
1762273800000|2025-11-04 16:30:00|3610|3599.5|3622.5|3597.5|3634.5|3599.5|3610|3548|0
1762274100000|2025-11-04 16:35:00|3616.5|3584|3617|3590|3661|3597.5|3615.5|3550|0
1762274400000|2025-11-04 16:40:00|3623|3590.5|3616|3595.5|3633|3595.5|3616|3579.5|0
1762274700000|2025-11-04 16:45:00|3622|3595|3617|3588|3632.5|3595|3614.5|3580|0
1762275000000|2025-11-04 16:50:00|3616.5|3580|3616.5|3590|3632.5|3595.5|3615.5|3580|0
1762275300000|2025-11-04 16:55:00|3622.5|3590.5|3619.5|3589.5|3622.5|3595.5|3615|3587|0
1762275600000|2025-11-04 17:00:00|3632.5|3590|3632.5|3580|3632.5|3595|3632.5|3580|0
1762278300000|2025-11-04 17:45:00|3657|3545.5|3657|3545.5|3657|3545.5|3657|3545.5|0
1762278900000|2025-11-04 17:55:00|3655|3543.5|3655|3543.5|3655|3543.5|3655|3543.5|0
1762279500000|2025-11-04 18:05:00|3652.5|3541.5|3652.5|3541.5|3652.5|3541.5|3652.5|3541.5|0
1762279800000|2025-11-04 18:10:00|3654.5||3654.5||3654.5||3654.5||0
1762280100000|2025-11-04 18:15:00||3543.5||3543.5||3543.5||3543.5|0
1762280700000|2025-11-04 18:25:00|3652.5|3541.5|3652.5|3541.5|3652.5|3541.5|3652.5|3541.5|0
1762281000000|2025-11-04 18:30:00||3539.5||3539.5||3539.5||3539.5|0
1762281300000|2025-11-04 18:35:00||3541.5||3541.5||3541.5||3541.5|0
1762281900000|2025-11-04 18:45:00|3654.5|3543.5|3652.5|3541.5|3654.5|3543.5|3652.5|3541.5|0
1762282200000|2025-11-04 18:50:00|3654.5||3654.5||3654.5||3654.5||0
1762282500000|2025-11-04 18:55:00||3543||3543||3543||3543|0
1762284600000|2025-11-04 19:30:00|3652.5|3541|3652.5|3541|3652.5|3541|3652.5|3541|0
1762284900000|2025-11-04 19:35:00|3650.5|3539|3650.5|3539|3650.5|3539|3650.5|3539|0
1762286700000|2025-11-04 20:05:00|3652.5|3541|3652.5|3541|3652.5|3541|3652.5|3541|0
1762287300000|2025-11-04 20:15:00|3650.5|3539|3650.5|3539|3650.5|3539|3650.5|3539|0
1762287600000|2025-11-04 20:20:00|3648|3537|3648|3537|3648|3537|3648|3537|0
1762287900000|2025-11-04 20:25:00|3650.5|3539|3650.5|3539|3650.5|3539|3650.5|3539|0
1762289100000|2025-11-04 20:45:00||3541||3539||3541||3539|0
1762326000000|2025-11-05 07:00:00|3616.5|3559.5|3642|3530.5|3642|3559.5|3614.5|3530.5|0
1762329000000|2025-11-05 07:50:00|3628.5|3496.5|3635|3502.5|3635|3502.5|3628.5|3496.5|0
1762329300000|2025-11-05 07:55:00|3629|3513.5|3581|3485|3629|3532|3581|3484.5|0
1762329600000|2025-11-05 08:00:00|3578|3486|3540|3527|3596|3528|3533|3452.5|0
1762329900000|2025-11-05 08:05:00|3541|3528|3544|3531|3544|3531|3539|3523|0
1762330200000|2025-11-05 08:10:00|3543|3531.5|3555|3546|3556|3547|3543|3518.5|0
1762330500000|2025-11-05 08:15:00|3554.5|3545.5|3553|3543.5|3557|3548|3546.5|3538|0
1762330800000|2025-11-05 08:20:00|3552.5|3544.5|3552.5|3543.5|3553.5|3545|3550|3541.5|0
1762331100000|2025-11-05 08:25:00|3552|3544|3554|3537|3555|3546.5|3550.5|3537|0
1762331400000|2025-11-05 08:30:00|3553|3538|3546.5|3537.5|3553|3543|3546|3537.5|0
1762331700000|2025-11-05 08:35:00|3545.5|3537|3547|3538.5|3547|3539|3542.5|3534.5|0
1762332000000|2025-11-05 08:40:00|3546|3538|3548|3539.5|3548|3540.5|3546|3538|0
1762332300000|2025-11-05 08:45:00|3567.5|3529|3550.5|3541|3567.5|3545|3550|3529|0
1762332600000|2025-11-05 08:50:00|3568.5|3531|3550.5|3541|3568.5|3547.5|3550.5|3531|0
1762332900000|2025-11-05 08:55:00|3564.5|3527|3548|3534|3564.5|3543|3546.5|3527|0
1762333200000|2025-11-05 09:00:00|3547|3534.5|3545.5|3537|3549.5|3542|3545.5|3534.5|0
1762333500000|2025-11-05 09:05:00|3545|3537.5|3545|3537.5|3547|3539|3544.5|3537|0
1762333800000|2025-11-05 09:10:00|3545.5|3538|3543.5|3535.5|3547|3538|3543.5|3535.5|0
1762334100000|2025-11-05 09:15:00|3544|3535|3542.5|3535|3544.5|3536.5|3542|3534|0
1762334400000|2025-11-05 09:20:00|3543|3534.5|3542.5|3534|3545|3536|3542|3534|0
1762334700000|2025-11-05 09:25:00|3542|3534.5|3545|3532|3545|3534.5|3540|3532|0
1762335000000|2025-11-05 09:30:00|3544|3532.5|3539.5|3532|3544|3535|3539|3531|0
1762335300000|2025-11-05 09:35:00|3540|3531.5|3540|3532|3541|3532.5|3539|3531|0
1762335600000|2025-11-05 09:40:00|3540.5|3533|3542.5|3534|3544|3535|3540.5|3533|0
1762335900000|2025-11-05 09:45:00|3541.5|3533.5|3544|3535.5|3544|3535.5|3540.5|3532.5|0
1762336200000|2025-11-05 09:50:00|3543|3535|3544.5|3535.5|3544.5|3536|3542|3535|0
1762336500000|2025-11-05 09:55:00|3544|3536|3545|3534|3545.5|3538|3543|3534|0
1762336800000|2025-11-05 10:00:00|3544|3532|3542|3534|3544|3536|3541|3532|0
1762337100000|2025-11-05 10:05:00|3541.5|3534.5|3541.5|3534|3544|3536.5|3541.5|3533|0
1762337400000|2025-11-05 10:10:00|3542|3534.5|3543.5|3536|3544|3536.5|3541|3533|0
1762337700000|2025-11-05 10:15:00|3544|3535.5|3545|3536|3545|3537|3543.5|3535|0
1762338000000|2025-11-05 10:20:00|3544|3535.5|3547.5|3538.5|3547.5|3539|3543.5|3535.5|0
1762338300000|2025-11-05 10:25:00|3546.5|3538|3545.5|3537|3546.5|3539|3545.5|3537|0
1762338600000|2025-11-05 10:30:00|3546|3538|3548.5|3540.5|3548.5|3540.5|3546|3536.5|0
1762338900000|2025-11-05 10:35:00|3549|3541|3549|3541|3549.5|3541|3548|3540|0
1762339200000|2025-11-05 10:40:00|3549.5|3542|3550.5|3543|3551.5|3544|3549.5|3542|0
1762339500000|2025-11-05 10:45:00|3549.5|3542.5|3549.5|3540.5|3549.5|3542.5|3548.5|3540|0
1762339800000|2025-11-05 10:50:00|3548.5|3541|3545.5|3537|3548.5|3541.5|3545.5|3537|0
1762340100000|2025-11-05 10:55:00|3544.5|3536.5|3545.5|3537|3546.5|3538.5|3543|3535|0
1762340400000|2025-11-05 11:00:00|3545|3536.5|3548.5|3539.5|3549.5|3540.5|3544.5|3536|0
1762340700000|2025-11-05 11:05:00|3549|3540|3547|3538|3550|3541.5|3546|3538|0
1762341000000|2025-11-05 11:10:00|3546.5|3537.5|3543.5|3534.5|3546.5|3537.5|3541.5|3533.5|0
1762341300000|2025-11-05 11:15:00|3543|3535|3542|3533.5|3543|3535.5|3541.5|3533|0
1762341600000|2025-11-05 11:20:00|3541.5|3534|3544|3535.5|3544|3535.5|3541.5|3533.5|0
1762341900000|2025-11-05 11:25:00|3543.5|3536|3542.5|3534|3544|3536|3542|3532.5|0
1762342200000|2025-11-05 11:30:00|3543|3534.5|3544.5|3535.5|3545.5|3537.5|3543|3534|0
1762342500000|2025-11-05 11:35:00|3545|3536|3545|3536.5|3545|3537|3544|3536|0
1762342800000|2025-11-05 11:40:00|3545.5|3537.5|3546.5|3538.5|3548|3538.5|3544.5|3537.5|0
1762343100000|2025-11-05 11:45:00|3547|3539|3547.5|3538.5|3547.5|3539|3545|3537.5|0
1762343400000|2025-11-05 11:50:00|3548|3539|3549|3541.5|3551|3542|3548|3539|0
1762343700000|2025-11-05 11:55:00|3548.5|3541|3546.5|3538.5|3548.5|3541|3546.5|3537.5|0
1762344000000|2025-11-05 12:00:00|3548|3537.5|3547.5|3538.5|3550|3539|3546|3535.5|0
1762344300000|2025-11-05 12:05:00|3548|3539|3549.5|3541.5|3551|3542.5|3548|3539|0
1762344600000|2025-11-05 12:10:00|3549|3541|3545.5|3537|3549|3542|3545.5|3537|0
1762344900000|2025-11-05 12:15:00|3545|3538.5|3544.5|3536|3547|3539.5|3544|3536|0
1762345200000|2025-11-05 12:20:00|3544|3537|3547|3539.5|3548|3539.5|3544|3536.5|0
1762345500000|2025-11-05 12:25:00|3547.5||3548.5||3548.5||3547.5||0
1762345800000|2025-11-05 12:30:00|3548|3539|3547.5|3539.5|3548|3540|3545.5|3537.5|0
1762346100000|2025-11-05 12:35:00|3548|3540|3552.5|3543.5|3552.5|3543.5|3548|3540|0
1762346400000|2025-11-05 12:40:00|3553|3544|3551.5|3544|3553.5|3545|3551.5|3544|0
1762346700000|2025-11-05 12:45:00|3551|3543.5|3551.5|3543|3552.5|3544.5|3550.5|3542.5|0
1762347000000|2025-11-05 12:50:00|3552|3544|3552|3543.5|3552.5|3544|3551|3543|0
1762347300000|2025-11-05 12:55:00|3551|3544|3552|3543.5|3554|3544.5|3551|3543.5|0
1762347600000|2025-11-05 13:00:00|3552.5|3545|3555|3546.5|3555.5|3548.5|3552.5|3545|0
1762347900000|2025-11-05 13:05:00|3554.5|3547|3548.5|3541|3555.5|3548|3548.5|3541|0
1762348200000|2025-11-05 13:10:00|3549|3540.5|3548|3535.5|3549|3541|3547|3535.5|0
1762348500000|2025-11-05 13:15:00|3549.5|3536|3548|3540.5|3549.5|3541.5|3546|3536|0
1762348800000|2025-11-05 13:20:00|3548.5|3540|3547.5|3540|3549.5|3542|3547.5|3539|0
1762349100000|2025-11-05 13:25:00|3548|3541|3549.5|3541.5|3549.5|3541.5|3548|3538|0
1762349400000|2025-11-05 13:30:00|3550|3541|3551.5|3542.5|3551.5|3543|3548.5|3541|0
1762349700000|2025-11-05 13:35:00|3551|3542|3554|3544.5|3554|3544.5|3550|3541.5|0
1762350000000|2025-11-05 13:40:00|3554.5|3545|3555|3547.5|3555|3547.5|3554|3545|0
1762350300000|2025-11-05 13:45:00|3554|3547|3553.5|3544.5|3555|3547.5|3552.5|3544.5|0
1762350600000|2025-11-05 13:50:00|3554|3545|3553.5|3545|3554.5|3545.5|3552|3544.5|0
1762350900000|2025-11-05 13:55:00|3552.5|3544.5|3552|3544.5|3553.5|3545.5|3552|3542|0
1762351200000|2025-11-05 14:00:00|3552.5|3545|3552|3545|3554|3545.5|3551.5|3543.5|0
1762351500000|2025-11-05 14:05:00|3553|3544.5|3554|3545.5|3554|3546.5|3552|3544.5|0
1762351800000|2025-11-05 14:10:00|3553|3545|3550.5|3542.5|3553.5|3545|3550.5|3542|0
1762352100000|2025-11-05 14:15:00|3550|3542|3551|3543|3551|3543.5|3548.5|3540.5|0
1762352400000|2025-11-05 14:20:00|3550|3542.5|3552.5|3544.5|3553.5|3545.5|3550|3542.5|0
1762352700000|2025-11-05 14:25:00|3552|3544|3553.5|3545|3554|3546.5|3551.5|3543.5|0
1762353000000|2025-11-05 14:30:00|3553|3544.5|3560.5|3552|3562|3553|3550.5|3542.5|0
1762353300000|2025-11-05 14:35:00|3559.5|3552.5|3560.5|3551.5|3562|3554|3559.5|3551|0
1762353600000|2025-11-05 14:40:00|3559.5|3551|3560|3546.5|3560|3551|3557|3546.5|0
1762353900000|2025-11-05 14:45:00|3559.5|3547|3567.5|3559|3568|3560|3557|3547|0
1762354200000|2025-11-05 14:50:00|3568|3560|3574.5|3566.5|3575|3566.5|3567|3559.5|0
1762354500000|2025-11-05 14:55:00|3575|3566|3574.5|3558.5|3576|3569|3571|3558.5|0
1762354800000|2025-11-05 15:00:00|3573|3559|3569.5|3561.5|3573|3564|3567|3559|0
1762355100000|2025-11-05 15:05:00|3570|3561|3575.5|3566.5|3575.5|3566.5|3570|3560.5|0
1762355400000|2025-11-05 15:10:00|3575|3567|3576.5|3567.5|3577.5|3569|3574.5|3567|0
1762355700000|2025-11-05 15:15:00|3577|3568|3575.5|3567|3577|3568.5|3574|3566.5|0
1762356000000|2025-11-05 15:20:00|3575|3567.5|3580|3572|3580|3572|3574.5|3565|0
1762356300000|2025-11-05 15:25:00|3579|3571.5|3580|3568|3580.5|3572.5|3576.5|3568|0
1762356600000|2025-11-05 15:30:00|3581|3568.5|3579.5|3571.5|3581|3571.5|3576.5|3567.5|0
1762356900000|2025-11-05 15:35:00|3580|3571|3577.5|3569|3580|3572|3575.5|3568|0
1762357200000|2025-11-05 15:40:00|3578|3570|3580|3572|3580|3572|3577.5|3570|0
1762357500000|2025-11-05 15:45:00|3580.5|3571|3579.5|3571|3582|3574|3579|3571|0
1762357800000|2025-11-05 15:50:00|3578.5|3570.5|3577|3569.5|3578.5|3571|3576.5|3568|0
1762358100000|2025-11-05 15:55:00|3576|3569|3574.5|3565.5|3576|3569|3573|3565|0
1762358400000|2025-11-05 16:00:00|3574|3566|3569.5|3560.5|3574.5|3567|3569.5|3560.5|0
1762358700000|2025-11-05 16:05:00|3569|3561|3566.5|3558.5|3571.5|3562.5|3564|3558|1
1762359000000|2025-11-05 16:10:00|3567|3558|3559.5|3550.5|3567|3559|3559.5|3550.5|0
1762359300000|2025-11-05 16:15:00|3560|3551|3561.5|3554|3563.5|3555|3559.5|3551|0
1762359600000|2025-11-05 16:20:00|3560.5|3553.5|3563.5|3554.5|3563.5|3555|3559.5|3552|0
1762359900000|2025-11-05 16:25:00|3563|3555|3565|3555|3565.5|3558|3563|3555|0
1762360200000|2025-11-05 16:30:00|3569|3554|3570.5|3550.5|3578|3554.5|3567|3534.5|0
1762360500000|2025-11-05 16:35:00|3571|3550|3579|3548.5|3616.5|3551.5|3567.5|3508.5|0
1762360800000|2025-11-05 16:40:00|3578.5|3508.5|3573.5|3548.5|3578.5|3548.5|3573.5|3508.5|0
1762361400000|2025-11-05 16:50:00|3576|3550|3574|3550.5|3576|3551.5|3574|3549.5|0
1762361700000|2025-11-05 16:55:00||3549.5||3550.5||3551.5||3549.5|0
1762362000000|2025-11-05 17:00:00||3549.5||3550.5||3551.5||3549.5|0
1762362300000|2025-11-05 17:05:00|3576|3549.5|3576|3549|3576|3551.5|3574|3549|0
1762362600000|2025-11-05 17:10:00|3576.5||3576.5||3576.5||3576.5||0
1762366500000|2025-11-05 18:15:00||3548.5||3548.5||3548.5||3548.5|0
1762367100000|2025-11-05 18:25:00||3549||3549||3549||3549|0
1762376100000|2025-11-05 20:55:00|3577|3551|3654|3551|3654|3551.5|3577|3551|0
1762412400000|2025-11-06 07:00:00|3654|3534.5|3654|3507.5|3654|3534.5|3617|3507.5|0
1762415700000|2025-11-06 07:55:00|3609.5|3530|3587|3547.5|3616|3549|3587|3530|0
1762416000000|2025-11-06 08:00:00|3586|3547|3559|3546|3586|3547|3554.5|3527|0
1762416300000|2025-11-06 08:05:00|3560|3547|3557|3545|3563|3550|3555|3543|0
1762416600000|2025-11-06 08:10:00|3558|3546|3556|3544|3561|3548|3554|3541|0
1762416900000|2025-11-06 08:15:00|3557|3545|3552.5|3543.5|3557|3547|3552|3543|0
1762417200000|2025-11-06 08:20:00|3553|3544.5|3557.5|3549.5|3558|3550|3552|3544|0
1762417500000|2025-11-06 08:25:00|3557|3550|3557.5|3549|3561|3552|3556.5|3548.5|0
1762417800000|2025-11-06 08:30:00|3559|3550|3556.5|3548|3561.5|3553.5|3556|3548|0
1762418100000|2025-11-06 08:35:00|3556|3548.5|3555|3546.5|3556.5|3548.5|3553.5|3545.5|0
1762418400000|2025-11-06 08:40:00|3554|3547|3554.5|3545.5|3555|3547.5|3552|3544.5|0
1762418700000|2025-11-06 08:45:00|3554|3546|3555|3547.5|3557|3549|3553|3545.5|0
1762419000000|2025-11-06 08:50:00|3555.5|3547|3553.5|3545|3557|3549.5|3553.5|3545|0
1762419300000|2025-11-06 08:55:00|3553|3544.5|3556|3544|3556|3547.5|3551.5|3544|0
1762419600000|2025-11-06 09:00:00|3555.5|3544.5|3555.5|3547.5|3555.5|3547.5|3553|3544.5|0
1762419900000|2025-11-06 09:05:00|3556|3547|3556.5|3548|3557.5|3549|3556|3546.5|0
1762420200000|2025-11-06 09:10:00|3557|3547.5|3555.5|3548|3557|3548.5|3554|3546|0
1762420500000|2025-11-06 09:15:00|3556|3549|3559.5|3551.5|3560|3551.5|3556|3549|0
1762420800000|2025-11-06 09:20:00|3560|3552|3561.5|3552.5|3561.5|3553|3558|3550|0
1762421100000|2025-11-06 09:25:00|3562|3553.5|3562.5|3554.5|3563|3555.5|3561.5|3553.5|0
1762421400000|2025-11-06 09:30:00|3563|3554|3562.5|3554.5|3564|3556.5|3561.5|3553|2
1762421700000|2025-11-06 09:35:00|3561.5|3552.5|3562.5|3554|3562.5|3554.5|3561.5|3552.5|0
1762422000000|2025-11-06 09:40:00|3563|3554.5|3563.5|3554.5|3563.5|3555|3562.5|3554|0
1762422300000|2025-11-06 09:45:00|3563|3555.5|3564.5|3556|3564.5|3556.5|3563|3554.5|0
1762422600000|2025-11-06 09:50:00|3565|3557.5|3565.5|3557|3565.5|3558|3565|3556.5|0
1762422900000|2025-11-06 09:55:00|3564.5|3557.5|3568|3556|3569|3560|3564.5|3556|0
1762423200000|2025-11-06 10:00:00|3567|3555|3569|3560.5|3569|3560.5|3565|3555|0
1762423500000|2025-11-06 10:05:00|3569.5|3561|3565.5|3558|3569.5|3561|3565.5|3558|0
1762423800000|2025-11-06 10:10:00|3565|3557.5|3566|3558.5|3566.5|3559|3565|3557|0
1762424100000|2025-11-06 10:15:00|3566.5|3558|3566|3558|3566.5|3558.5|3565.5|3557|0
1762424400000|2025-11-06 10:20:00|3565|3557.5|3565.5|3556.5|3566.5|3558|3564|3556.5|0
1762424700000|2025-11-06 10:25:00|3566|3557|3567.5|3558.5|3568|3558.5|3565.5|3556.5|0
1762425000000|2025-11-06 10:30:00|3567|3559|3570.5|3561.5|3570.5|3561.5|3566.5|3559|0
1762425300000|2025-11-06 10:35:00|3569.5|3562|3568.5|3560|3569.5|3562.5|3568|3560|0
1762425600000|2025-11-06 10:40:00|3568|3559.5|3568.5|3559.5|3568.5|3559.5|3567.5|3559.5|0
1762425900000|2025-11-06 10:45:00|3567.5|3559|3570|3560|3570|3561|3567|3558.5|0
1762426200000|2025-11-06 10:50:00|3569.5|3561|3570.5|3561.5|3571.5|3564|3569|3560|0
1762426500000|2025-11-06 10:55:00|3570|3562|3567.5|3558.5|3570|3562.5|3567.5|3558.5|0
1762426800000|2025-11-06 11:00:00|3567|3559|3569|3559|3569|3560|3566.5|3558|0
1762427100000|2025-11-06 11:05:00|3568|3558.5|3568.5|3558|3569.5|3559.5|3568|3558|0
1762427400000|2025-11-06 11:10:00|3568|3557.5|3565.5|3558|3568|3558.5|3565|3556.5|0
1762427700000|2025-11-06 11:15:00|3566|3558.5|3569|3559.5|3569|3559.5|3566|3558.5|0
1762428000000|2025-11-06 11:20:00|3568|3560|3566.5|3557.5|3569|3560.5|3564|3557|0
1762428300000|2025-11-06 11:25:00|3565.5|3558|3567.5|3559|3567.5|3559|3565.5|3557|0
1762428600000|2025-11-06 11:30:00|3567|3559.5|3566.5|3558.5|3567|3559.5|3566.5|3557.5|0
1762428900000|2025-11-06 11:35:00|3567|3558|3568|3560|3569.5|3560.5|3567|3558|0
1762429200000|2025-11-06 11:40:00|3569|3561|3568|3560.5|3569|3561.5|3568|3560|0
1762429500000|2025-11-06 11:45:00|3568.5|3561|3566|3558.5|3568.5|3561|3566|3557.5|0
1762429800000|2025-11-06 11:50:00|3565.5|3558|3565|3557|3565.5|3558.5|3563|3555|0
1762430100000|2025-11-06 11:55:00|3565.5|3556.5|3565.5|3554|3565.5|3557|3564|3554|0
1762430400000|2025-11-06 12:00:00|3653.5|3539.5|3566.5|3557.5|3653.5|3557.5|3565.5|3539.5|0
1762430700000|2025-11-06 12:05:00|3566|3558|3567.5|3559|3567.5|3560|3566|3558|0
1762431000000|2025-11-06 12:10:00|3568|3560.5|3565.5|3557|3569|3561|3565|3557|0
1762431300000|2025-11-06 12:15:00|3565|3556.5|3561.5|3553|3565|3557.5|3561.5|3553|0
1762431600000|2025-11-06 12:20:00|3561|3552.5|3562.5|3554|3562.5|3554.5|3559.5|3551|0
1762431900000|2025-11-06 12:25:00|3562|3553.5|3561.5|3553|3562|3554|3559.5|3551|0
1762432200000|2025-11-06 12:30:00|3562|3553.5|3563|3553.5|3563|3555|3561|3553|0
1762432500000|2025-11-06 12:35:00|3562.5|3554|3561.5|3553|3563|3555|3561|3553|0
1762432800000|2025-11-06 12:40:00|3562|3554|3562|3553.5|3562|3554.5|3562|3551.5|0
1762433100000|2025-11-06 12:45:00|3561|3553|3562.5|3553.5|3562.5|3554.5|3561|3553|0
1762433400000|2025-11-06 12:50:00|3563|3554|3563.5|3555|3563.5|3555.5|3563|3554|0
1762433700000|2025-11-06 12:55:00|3564|3556.5|3566|3558|3566|3558|3564|3556.5|0
1762434000000|2025-11-06 13:00:00|3566.5|3558.5|3566|3557.5|3566.5|3559|3565|3557|0
1762434300000|2025-11-06 13:05:00|3565|3558|3565.5|3556.5|3566|3558|3564|3556|0
1762434600000|2025-11-06 13:10:00|3565|3557|3567.5|3559.5|3568|3559.5|3565|3557|0
1762434900000|2025-11-06 13:15:00|3568|3557.5|3567.5|3560|3568|3560.5|3566.5|3557.5|0
1762435200000|2025-11-06 13:20:00|3566.5|3559.5|3565.5|3557.5|3566.5|3559.5|3565.5|3557.5|0
1762435500000|2025-11-06 13:25:00|3565|3558|3565.5|3553.5|3566|3558|3564.5|3553|0
1762435800000|2025-11-06 13:30:00|3565|3554.5|3563|3554.5|3565|3557|3563|3554.5|0
1762436100000|2025-11-06 13:35:00|3563.5|3555.5|3561.5|3553|3565|3558|3561|3553|0
1762436400000|2025-11-06 13:40:00|3562|3554.5|3563|3554|3563|3555|3560.5|3552.5|0
1762436700000|2025-11-06 13:45:00|3563.5|3555.5|3563.5|3555.5|3564|3556|3562.5|3554|0
1762437000000|2025-11-06 13:50:00|3564.5|3555|3561.5|3554|3564.5|3555.5|3561.5|3553|0
1762437300000|2025-11-06 13:55:00|3562|3554.5|3559.5|3550.5|3562.5|3554.5|3559|3550.5|0
1762437600000|2025-11-06 14:00:00|3560|3551.5|3554|3547|3560|3552|3554|3546.5|0
1762437900000|2025-11-06 14:05:00|3554.5|3546.5|3551.5|3543|3554.5|3547|3551.5|3542.5|0
1762438200000|2025-11-06 14:10:00|3550.5|3543.5|3550|3542.5|3551|3543.5|3550|3542|0
1762438500000|2025-11-06 14:15:00|3549.5|3541.5|3549|3541.5|3550|3542|3547|3540|0
1762438800000|2025-11-06 14:20:00|3549.5|3542|3549.5|3541|3550.5|3542.5|3549|3541|0
1762439100000|2025-11-06 14:25:00|3550|3542.5|3546.5|3539|3550.5|3542.5|3546|3538|0
1762439400000|2025-11-06 14:30:00|3547|3538.5|3546.5|3539|3549.5|3542|3544.5|3535.5|0
1762439700000|2025-11-06 14:35:00|3546|3538.5|3543|3530.5|3546|3539|3541.5|3530.5|0
1762440000000|2025-11-06 14:40:00|3541.5|3529.5|3532|3523.5|3541.5|3529.5|3530|3521|0
1762440300000|2025-11-06 14:45:00|3531|3523|3529|3521|3533.5|3525|3529|3521|0
1762440600000|2025-11-06 14:50:00|3529.5|3522|3523|3515.5|3529.5|3522.5|3522.5|3515.5|5
1762440900000|2025-11-06 14:55:00|3523.5|3515|3522.5|3514.5|3525.5|3517.5|3521.5|3514|0
1762441200000|2025-11-06 15:00:00|3522|3514|3521.5|3514|3523.5|3516|3520|3512|0
1762441500000|2025-11-06 15:05:00|3521|3513.5|3519.5|3512|3525.5|3518.5|3519.5|3512|0
1762441800000|2025-11-06 15:10:00||3512.5||3512||3514||3512|0
1762442100000|2025-11-06 15:15:00||3511.5||3514||3515.5||3511.5|0
1762442400000|2025-11-06 15:20:00|3524|3515|3526|3517.5|3526.5|3519|3523.5|3515|1
1762442700000|2025-11-06 15:25:00|3526.5|3517|3523.5|3512|3526.5|3517|3522.5|3512|0
1762443000000|2025-11-06 15:30:00|3523|3512.5|3517|3508.5|3523|3515.5|3516|3508.5|0
1762443300000|2025-11-06 15:35:00|3515|3509|3511|3503.5|3515|3509.5|3507.5|3502.5|1
1762443600000|2025-11-06 15:40:00|3510.5|3503|3509|3500.5|3512|3504|3508|3500.5|0
1762443900000|2025-11-06 15:45:00|3508.5|3501.5|3509|3501.5|3511|3502.5|3508|3499.5|0
1762444200000|2025-11-06 15:50:00|3509.5|3502|3509.5|3501|3510.5|3502|3505|3497|0
1762444500000|2025-11-06 15:55:00|3510|3502|3499|3494.5|3511|3502.5|3499|3493|0
1762444800000|2025-11-06 16:00:00|3498|3493.5|3498.5|3486.5|3515|3496.5|3497|3468.5|5
1762445100000|2025-11-06 16:05:00|3523|3487.5|3506|3497|3523|3498|3503|3487.5|1
1762445400000|2025-11-06 16:10:00|3505.5|3497.5|3501|3494|3505.5|3498|3501|3494|2
1762445700000|2025-11-06 16:15:00|3501.5|3494.5|3498.5|3491|3503.5|3495.5|3497|3490|0
1762446000000|2025-11-06 16:20:00|3498|3491.5|3495.5|3488.5|3499|3491.5|3494.5|3487.5|1
1762446300000|2025-11-06 16:25:00|3496|3487.5|3499|3489.5|3499|3490|3495.5|3487|0
1762446600000|2025-11-06 16:30:00|3500|3489|3503|3481|3519|3489.5|3498|3471|0
1762446900000|2025-11-06 16:35:00|3503.5|3480.5|3500|3479.5|3505|3483.5|3496.5|3473.5|0
1762447200000|2025-11-06 16:40:00|3542.5|3435.5|3500|3477|3542.5|3479.5|3499.5|3435.5|0
1762447500000|2025-11-06 16:45:00|3499.5|3476.5|3500.5|3473.5|3500.5|3477.5|3497.5|3472.5|0
1762447800000|2025-11-06 16:50:00|3504|3472.5|3506|3476|3507|3478|3502.5|3472.5|0
1762448100000|2025-11-06 16:55:00|3507|3475.5|3504.5|3473.5|3507|3476.5|3504|3473|0
1762448400000|2025-11-06 17:00:00|3507|3474|3542.5|3473|3542.5|3476|3503|3473|0
1762458900000|2025-11-06 19:55:00|3542|3473.5|3542|3473.5|3542|3473.5|3542|3473.5|0
1762462500000|2025-11-06 20:55:00|3654||3654||3654||3654||0
1762498800000|2025-11-07 07:00:00|3526|3470|3551.5|3444.5|3551.5|3470|3526|3444.5|0
1762501200000|2025-11-07 07:40:00|3654|3462.5|3546|3462.5|3654|3462.5|3546|3462.5|0
1762501800000|2025-11-07 07:50:00|3654|3458.5|3551|3454.5|3654|3458.5|3551|3433.5|0
1762502100000|2025-11-07 07:55:00|3545|3463.5|3511.5|3483|3545|3483|3511.5|3463.5|0
1762502400000|2025-11-07 08:00:00|3510.5|3483.5|3516|3504|3517.5|3504|3504.5|3483.5|1
1762502700000|2025-11-07 08:05:00|3517|3505|3515.5|3507|3520|3509|3514.5|3504|0
1762503000000|2025-11-07 08:10:00|3516|3507.5|3515.5|3506.5|3518|3508.5|3513.5|3504.5|0
1762503300000|2025-11-07 08:15:00|3516|3507|3514.5|3506.5|3518|3509.5|3514|3506.5|0
1762503600000|2025-11-07 08:20:00|3514|3506|3512.5|3504.5|3515.5|3507.5|3512.5|3504.5|0
1762503900000|2025-11-07 08:25:00|3513|3504|3509.5|3501.5|3513.5|3505.5|3509|3500.5|0
1762504200000|2025-11-07 08:30:00|3510|3502|3506.5|3498.5|3511.5|3503.5|3506.5|3498|0
1762504500000|2025-11-07 08:35:00|3507|3499|3506|3498|3507|3499|3504|3496|0
1762504800000|2025-11-07 08:40:00|3506.5|3497.5|3507.5|3499|3509|3500|3506|3497.5|0
1762505100000|2025-11-07 08:45:00|3508|3499.5|3510.5|3501.5|3510.5|3502|3508|3499|0
1762505400000|2025-11-07 08:50:00|3510|3501|3510|3502|3511.5|3503.5|3510|3501|0
1762505700000|2025-11-07 08:55:00|3509.5|3501.5|3509|3501|3510|3502|3506.5|3499|0
1762506000000|2025-11-07 09:00:00|3509.5|3500.5|3505.5|3497|3510|3501.5|3505|3497|0
1762506300000|2025-11-07 09:05:00|3506|3497.5|3501.5|3493|3506|3498.5|3501.5|3493|0
1762506600000|2025-11-07 09:10:00|3502|3493.5|3505.5|3496.5|3505.5|3497|3502|3493.5|0
1762506900000|2025-11-07 09:15:00|3505|3497|3504.5|3497.5|3506.5|3499.5|3503.5|3495.5|0
1762507200000|2025-11-07 09:20:00|3504|3497|3502|3493.5|3504|3497|3501.5|3493.5|0
1762507500000|2025-11-07 09:25:00|3502.5|3494|3500|3492.5|3504.5|3496|3500|3492.5|0
1762507800000|2025-11-07 09:30:00|3501|3493|3498.5|3489.5|3501|3493|3498.5|3489.5|0
1762508100000|2025-11-07 09:35:00|3498|3490|3498|3490|3499.5|3492|3497.5|3489.5|0
1762508400000|2025-11-07 09:40:00|3497.5|3489.5|3493|3486|3497.5|3490.5|3493|3485|0
1762508700000|2025-11-07 09:45:00|3493.5|3485.5|3493|3485|3494|3486.5|3491|3483.5|0
1762509000000|2025-11-07 09:50:00|3492.5|3485.5|3490.5|3482.5|3494.5|3486.5|3486.5|3482.5|3
1762509300000|2025-11-07 09:55:00|3491|3483|3493|3485|3493|3485|3491|3483|0
1762509600000|2025-11-07 10:00:00|3492.5|3484.5|3493|3484.5|3493|3485|3491|3483.5|0
1762509900000|2025-11-07 10:05:00|3492.5|3485|3491|3482|3493.5|3486|3491|3482|0
1762510200000|2025-11-07 10:10:00|3489.5|3481.5|3484|3475.5|3489.5|3482|3484|3474.5|8
1762510500000|2025-11-07 10:15:00|3484.5|3475|3480|3469|3485.5|3476.5|3480|3469|0
1762510800000|2025-11-07 10:20:00|3481|3470|3480.5|3472|3483|3474|3480|3469|0
1762511100000|2025-11-07 10:25:00|3481|3471.5|3481.5|3473.5|3482|3473.5|3480|3471.5|0
1762511400000|2025-11-07 10:30:00|3481|3474|3485.5|3477|3485.5|3477|3481|3472.5|0
1762511700000|2025-11-07 10:35:00|3485|3476.5|3484.5|3476.5|3485|3476.5|3483.5|3474.5|0
1762512000000|2025-11-07 10:40:00|3484|3476|3483.5|3475|3485|3477|3483|3475|0
1762512300000|2025-11-07 10:45:00|3482.5|3474.5|3483|3475|3484.5|3477|3482.5|3474|0
1762512600000|2025-11-07 10:50:00|3483.5|3475.5|3484|3475|3485|3477|3482|3474|0
1762512900000|2025-11-07 10:55:00|3483.5|3474.5|3483.5|3475|3484|3476|3482.5|3474.5|0
1762513200000|2025-11-07 11:00:00|3483|3476|3480|3472|3484|3476|3480|3472|0
1762513500000|2025-11-07 11:05:00|3480.5|3473.5|3483.5|3475.5|3484|3475.5|3480|3473|0
1762513800000|2025-11-07 11:10:00|3483|3475|3477|3468.5|3484|3476|3476.5|3467.5|0
1762514100000|2025-11-07 11:15:00|3477.5|3468|3473.5|3464.5|3477.5|3469|3472.5|3463.5|0
1762514400000|2025-11-07 11:20:00|3473|3464|3473.5|3465|3475.5|3467|3472.5|3464|0
1762514700000|2025-11-07 11:25:00|3472.5|3465.5|3471|3462.5|3472.5|3465.5|3469.5|3461|0
1762515000000|2025-11-07 11:30:00|3470.5|3462|3469.5|3460.5|3471.5|3463.5|3469|3460.5|0
1762515300000|2025-11-07 11:35:00|3470|3461|3472|3462.5|3472|3463|3469.5|3461|0
1762515600000|2025-11-07 11:40:00|3471|3462|3471|3461|3472|3462|3471|3459|0
1762515900000|2025-11-07 11:45:00|3471.5|3460|3473|3465|3474|3465|3471|3460|0
1762516200000|2025-11-07 11:50:00|3473.5|3465.5|3479|3469.5|3479|3469.5|3473|3465|0
1762516500000|2025-11-07 11:55:00|3479.5|3470|3480|3471.5|3481.5|3472.5|3479|3470|0
1762516800000|2025-11-07 12:00:00|3481|3470|3478|3470|3481|3470.5|3476|3466|0
1762517100000|2025-11-07 12:05:00|3477.5|3469.5|3476.5|3468.5|3478.5|3470.5|3476.5|3468|0
1762517400000|2025-11-07 12:10:00|3477|3468|3477.5|3468.5|3478|3470|3476.5|3467.5|0
1762517700000|2025-11-07 12:15:00|3477|3469|3474.5|3466.5|3478|3470|3474.5|3466|0
1762518000000|2025-11-07 12:20:00|3475|3466|3476|3467.5|3476|3467.5|3473.5|3465|0
1762518300000|2025-11-07 12:25:00|3476.5|3468|3476|3466.5|3477|3468|3475|3466.5|0
1762518600000|2025-11-07 12:30:00|3475|3466|3476|3467.5|3477|3468|3475|3465.5|0
1762518900000|2025-11-07 12:35:00|3475.5|3466.5|3477|3468|3477|3469|3475|3466|0
1762519200000|2025-11-07 12:40:00|3476.5|3469|3474|3466|3477|3469|3473.5|3466|0
1762519500000|2025-11-07 12:45:00|3474.5|3466.5|3472|3463.5|3475|3467|3471.5|3463.5|0
1762519800000|2025-11-07 12:50:00|3471.5|3463|3471.5|3462.5|3472|3464.5|3471|3462.5|0
1762520100000|2025-11-07 12:55:00|3470.5|3463|3471.5|3463.5|3472|3464|3470.5|3462.5|0
1762520400000|2025-11-07 13:00:00|3471|3464|3471|3462.5|3472.5|3464.5|3469.5|3461.5|0
1762520700000|2025-11-07 13:05:00|3471.5|3463|3473.5|3465.5|3475|3467|3471.5|3463|0
1762521000000|2025-11-07 13:10:00|3474|3466|3472|3463.5|3474|3466|3471|3463|0
1762521300000|2025-11-07 13:15:00|3471.5|3463|3472.5|3463|3472.5|3464|3470.5|3461.5|0
1762521600000|2025-11-07 13:20:00|3473|3464.5|3473.5|3465|3475|3465.5|3472.5|3464.5|0
1762521900000|2025-11-07 13:25:00|3474|3464.5|3475|3463.5|3475|3467.5|3473|3463.5|0
1762522200000|2025-11-07 13:30:00|3474.5|3464|3473|3465.5|3475|3467.5|3473|3464|0
1762522500000|2025-11-07 13:35:00|3473.5|3465|3474|3466.5|3475|3467|3471.5|3464.5|0
1762522800000|2025-11-07 13:40:00|3473.5|3466|3473.5|3465.5|3474|3466|3472.5|3464.5|0
1762523100000|2025-11-07 13:45:00|3474|3466|3475.5|3468|3477|3470|3474|3466|0
1762523400000|2025-11-07 13:50:00|3476|3467.5|3480.5|3472|3480.5|3472|3475.5|3467.5|0
1762523700000|2025-11-07 13:55:00|3480|3471.5|3476.5|3468.5|3480.5|3471.5|3476.5|3468.5|0
1762524000000|2025-11-07 14:00:00|3475.5|3468|3469.5|3461.5|3475.5|3468.5|3469.5|3461.5|0
1762524300000|2025-11-07 14:05:00|3469|3461|3469|3461|3470.5|3462|3469|3461|0
1762524600000|2025-11-07 14:10:00|3469.5|3462|3471.5|3464|3471.5|3464|3469|3461|0
1762524900000|2025-11-07 14:15:00|3471|3463.5|3470.5|3461.5|3471|3464|3469.5|3461.5|0
1762525200000|2025-11-07 14:20:00|3470|3462|3470.5|3463|3471.5|3463.5|3469.5|3461.5|0
1762525500000|2025-11-07 14:25:00|3471|3463.5|3469.5|3461.5|3472.5|3464.5|3469|3461|0
1762525800000|2025-11-07 14:30:00|3470.5|3461|3470.5|3463|3470.5|3463|3467|3459|0
1762526100000|2025-11-07 14:35:00|3470|3463.5|3464|3454.5|3471.5|3464|3462|3454.5|0
1762526400000|2025-11-07 14:40:00|3463.5|3455.5|3471|3461.5|3471|3463.5|3463.5|3455.5|0
1762526700000|2025-11-07 14:45:00|3470.5|3462|3470.5|3463|3474|3466.5|3470.5|3462|0
1762527000000|2025-11-07 14:50:00|3471|3462.5|3475.5|3467|3476|3468|3468.5|3460|0
1762527300000|2025-11-07 14:55:00|3474.5|3466.5|3478.5|3466|3478.5|3469|3474|3465|0
1762527600000|2025-11-07 15:00:00|3480|3464.5|3472.5|3465|3481.5|3469|3472.5|3464.5|0
1762527900000|2025-11-07 15:05:00|3473|3465.5|3474.5|3466|3474.5|3467|3468|3461|0
1762528200000|2025-11-07 15:10:00|3475|3467|3476.5|3469|3476.5|3469|3474|3466|0
1762528500000|2025-11-07 15:15:00|3476|3468.5|3476|3468|3479.5|3472|3475.5|3468|0
1762528800000|2025-11-07 15:20:00|3475.5|3468.5|3472.5|3464.5|3477.5|3469.5|3472.5|3464|0
1762529100000|2025-11-07 15:25:00|3472|3464|3474.5|3466.5|3476.5|3468.5|3471.5|3464|0
1762529400000|2025-11-07 15:30:00|3474|3466|3472|3463.5|3475.5|3467|3471|3463.5|0
1762529700000|2025-11-07 15:35:00|3472.5|3464|3469.5|3461|3473.5|3466|3469.5|3461|0
1762530000000|2025-11-07 15:40:00|3469|3462|3469|3461|3471.5|3463.5|3468.5|3460.5|0
1762530300000|2025-11-07 15:45:00|3469.5|3461.5|3470.5|3462.5|3470.5|3462.5|3468|3460|0
1762530600000|2025-11-07 15:50:00|3471|3463|3475|3466.5|3475.5|3467|3471|3463|0
1762530900000|2025-11-07 15:55:00|3474.5|3467|3474|3465.5|3475.5|3468|3473.5|3465|0
1762531200000|2025-11-07 16:00:00|3473.5|3466|3474.5|3466.5|3476|3468.5|3473|3465.5|0
1762531500000|2025-11-07 16:05:00|3475|3467|3471.5|3463.5|3476|3467.5|3471.5|3463.5|0
1762531800000|2025-11-07 16:10:00|3472|3463|3471.5|3463.5|3473|3465.5|3470|3462|0
1762532100000|2025-11-07 16:15:00|3471|3463|3472.5|3463.5|3472.5|3463.5|3469.5|3461.5|0
1762532400000|2025-11-07 16:20:00|3473|3464|3474|3466|3476.5|3469.5|3473|3464|0
1762532700000|2025-11-07 16:25:00|3473|3464.5|3465|3456|3474|3466.5|3463.5|3455.5|0
1762533000000|2025-11-07 16:30:00|3466|3453.5|3472|3452.5|3523.5|3456.5|3466|3417|0
1762533300000|2025-11-07 16:35:00|3470.5|3451|3468.5|3445.5|3523.5|3454|3468.5|3443.5|0
1762533600000|2025-11-07 16:40:00|3467.5|3446.5|3481.5|3447|3484.5|3450|3467.5|3440.5|0
1762533900000|2025-11-07 16:45:00|3481||3479.5||3481||3479.5||0
1762534200000|2025-11-07 16:50:00|3481.5|3445.5|3481|3450|3481.5|3452.5|3481|3445.5|0
1762534500000|2025-11-07 16:55:00|3480.5|3449.5|3480|3446|3480.5|3450|3480|3446|0
1762534800000|2025-11-07 17:00:00|3481.5|3446.5|3481.5|3445.5|3481.5|3450|3481.5|3445.5|0
1762535100000|2025-11-07 17:05:00|3481||3481||3481||3480||0
1762535400000|2025-11-07 17:10:00|3481.5||3481.5||3481.5||3481.5||0
1762536900000|2025-11-07 17:35:00|3533.5|3426.5|3533.5|3426|3535|3428|3533.5|3426|0
1762537500000|2025-11-07 17:45:00|3532|3424.5|3532|3424.5|3532|3424.5|3532|3424.5|0
1762537800000|2025-11-07 17:50:00|3533.5|3426|3533.5|3426|3533.5|3426|3533.5|3426|0
1762538100000|2025-11-07 17:55:00|3535|3428|3539|3431|3539|3431|3535|3428|0
1762538400000|2025-11-07 18:00:00|3540.5|3432.5|3540.5|3432.5|3540.5|3432.5|3540.5|3432.5|0
1762538700000|2025-11-07 18:05:00|3539|3434.5|3542|3434.5|3542|3434.5|3539|3434.5|0
1762539600000|2025-11-07 18:20:00|3544|3436|3544|3436|3544|3436|3544|3436|0
1762540500000|2025-11-07 18:35:00|3607|3438|3543.5|3438|3607|3438|3542|3438|0
1762540800000|2025-11-07 18:40:00|3545.5|3436|3543.5|3436|3545.5|3436|3543.5|3436|0
1762541100000|2025-11-07 18:45:00|3542|3434.5|3540.5|3434.5|3542|3434.5|3540.5|3434.5|0
1762541400000|2025-11-07 18:50:00||3433||3433||3433||3433|0
1762541700000|2025-11-07 18:55:00|3542|3434.5|3542|3436|3543.5|3436|3542|3434.5|0
1762542000000|2025-11-07 19:00:00|3543.5|3434.5|3543.5|3436|3543.5|3436|3543.5|3434.5|0
1762542900000|2025-11-07 19:15:00|3545.5|3438|3545.5|3438|3545.5|3438|3545.5|3438|0
1762543800000|2025-11-07 19:30:00|3547|3439.5|3548.5|3441|3548.5|3441|3547|3439.5|0
1762544100000|2025-11-07 19:35:00|3550|3442.5|3550|3442.5|3550|3442.5|3550|3442.5|0
1762544400000|2025-11-07 19:40:00|3552|3444.5|3553.5|3446|3553.5|3446|3552|3444.5|0
1762544700000|2025-11-07 19:45:00|3552|3444.5|3553.5|3446|3553.5|3446|3552|3444.5|0
1762545000000|2025-11-07 19:50:00|3555.5|3447.5|3555.5|3447.5|3555.5|3447.5|3555.5|3447.5|0
1762545300000|2025-11-07 19:55:00|3553.5||3555.5||3555.5||3553.5||0
1762545900000|2025-11-07 20:05:00|3553.5|3446|3553.5|3446|3553.5|3446|3552|3444.5|0
1762546200000|2025-11-07 20:10:00||3447.5||3446||3447.5||3446|0
1762546500000|2025-11-07 20:15:00|3552|3444|3552|3444|3552|3444|3552|3444|0
1762546800000|2025-11-07 20:20:00|3550.5||3552||3552||3550.5||0
1762547100000|2025-11-07 20:25:00|3550.5|3446|3553.5|3446|3553.5|3446|3550.5|3446|0
1762547400000|2025-11-07 20:30:00||3447.5||3446||3447.5||3446|0
1762547700000|2025-11-07 20:35:00|3555.5|3447.5|3555.5|3447.5|3555.5|3447.5|3555.5|3447.5|0
1762548000000|2025-11-07 20:40:00||3449||3449||3449||3449|0
1762548300000|2025-11-07 20:45:00|3553.5|3447.5|3552|3446|3553.5|3447.5|3552|3446|0
1762548600000|2025-11-07 20:50:00|3553.5|3447.5|3555.5|3447.5|3555.5|3447.5|3553.5|3447.5|0
1762548900000|2025-11-07 20:55:00|3607|3449|3607|3447.5|3607|3449|3607|3447.5|0
1762758000000|2025-11-10 07:00:00|3545|3490|3607|3467|3607|3493|3545|3467|0
1762760400000|2025-11-10 07:40:00|3557|3457.5|3557|3457.5|3557|3457.5|3557|3457.5|0
1762760700000|2025-11-10 07:45:00|3607|3464.5|3550|3464.5|3607|3464.5|3550|3464.5|0
1762761000000|2025-11-10 07:50:00|3558.5|3458.5|3588|3457.5|3596|3458.5|3558.5|3451|0
1762761300000|2025-11-10 07:55:00|3581.5|3464|3539.5|3489|3607|3489|3539.5|3464|0
1762761600000|2025-11-10 08:00:00|3607|3484.5|3516.5|3506.5|3607|3506.5|3511|3484.5|0
1762761900000|2025-11-10 08:05:00|3517.5|3506|3516|3507.5|3521|3511|3515|3506|0
1762762200000|2025-11-10 08:10:00|3515|3507|3514|3505.5|3516.5|3508|3512.5|3505|0
1762762500000|2025-11-10 08:15:00|3513.5|3506|3511.5|3503.5|3515.5|3507.5|3511|3503.5|0
1762762800000|2025-11-10 08:20:00|3512|3504|3514.5|3506|3514.5|3506|3511.5|3503.5|0
1762763100000|2025-11-10 08:25:00|3515|3506.5|3509|3501|3516|3508.5|3509|3501|0
1762763400000|2025-11-10 08:30:00|3508|3500.5|3504.5|3496.5|3509.5|3501.5|3503|3495.5|0
1762763700000|2025-11-10 08:35:00|3505|3497|3501.5|3494|3505|3497|3501.5|3494|0
1762764000000|2025-11-10 08:40:00|3502|3493.5|3505|3497.5|3506|3498.5|3501.5|3493.5|0
1762764300000|2025-11-10 08:45:00|3505.5|3497|3507|3498.5|3507|3499.5|3504|3496.5|0
1762764600000|2025-11-10 08:50:00|3507.5|3499|3506.5|3499|3510|3502.5|3506|3498.5|0
1762764900000|2025-11-10 08:55:00|3507|3498.5|3506|3495|3507.5|3499|3504.5|3495|0
1762765200000|2025-11-10 09:00:00|3505.5|3495.5|3504|3495.5|3530|3497|3502|3485|0
1762765500000|2025-11-10 09:05:00|3504.5|3496.5|3506|3497.5|3506|3498|3503.5|3496|0
1762765800000|2025-11-10 09:10:00|3506.5|3498|3506|3497.5|3508|3500.5|3505|3497.5|0
1762766100000|2025-11-10 09:15:00|3506.5|3498.5|3507.5|3499.5|3508.5|3499.5|3506|3498.5|0
1762766400000|2025-11-10 09:20:00|3507|3499|3505|3496.5|3508.5|3499|3504|3496.5|0
1762766700000|2025-11-10 09:25:00|3505.5|3497.5|3508|3495|3508|3497.5|3503|3494|0
1762767000000|2025-11-10 09:30:00|3507|3496|3507.5|3500|3508|3500|3505|3496|0
1762767300000|2025-11-10 09:35:00|3507|3499.5|3508|3499.5|3509|3501|3506.5|3499|0
1762767600000|2025-11-10 09:40:00|3508.5|3499|3508.5|3499.5|3508.5|3499.5|3507|3499|0
1762767900000|2025-11-10 09:45:00|3509|3500|3515|3507.5|3516.5|3508|3509|3500|0
1762768200000|2025-11-10 09:50:00|3515.5|3508.5|3516.5|3507.5|3517|3509|3515|3507.5|0
1762768500000|2025-11-10 09:55:00|3517|3508|3520.5|3512|3520.5|3512|3516.5|3508|0
1762768800000|2025-11-10 10:00:00|3520|3511|3519|3510.5|3520|3512|3518|3510|0
1762769100000|2025-11-10 10:05:00|3519.5|3511|3518.5|3510.5|3519.5|3512.5|3517.5|3510|0
1762769400000|2025-11-10 10:10:00|3519|3510|3517.5|3509.5|3519.5|3510.5|3517|3508.5|0
1762769700000|2025-11-10 10:15:00|3518|3509|3515.5|3507|3518|3509|3515|3507|0
1762770000000|2025-11-10 10:20:00|3515|3507.5|3515|3507|3517|3509.5|3514.5|3507|0
1762770300000|2025-11-10 10:25:00|3514|3506.5|3515|3506.5|3515|3507|3513|3505.5|0
1762770600000|2025-11-10 10:30:00|3515.5|3507|3515.5|3507.5|3516.5|3507.5|3515|3507|0
1762770900000|2025-11-10 10:35:00|3515|3507|3515.5|3508|3515.5|3508|3513.5|3504.5|0
1762771200000|2025-11-10 10:40:00|3516|3507.5|3515.5|3507.5|3516.5|3509|3515|3507|0
1762771500000|2025-11-10 10:45:00|3516|3508|3515.5|3507.5|3517.5|3508.5|3515|3507.5|0
1762771800000|2025-11-10 10:50:00|3515|3507|3514.5|3507.5|3515.5|3508|3514|3506.5|0
1762772100000|2025-11-10 10:55:00|3515|3507|3514|3506.5|3515|3507|3513|3505.5|0
1762772400000|2025-11-10 11:00:00|3514.5|3506|3513.5|3505.5|3514.5|3506.5|3512.5|3505|0
1762772700000|2025-11-10 11:05:00|3513|3505|3512.5|3504.5|3514.5|3505|3512|3504|0
1762773000000|2025-11-10 11:10:00|3512|3505|3510.5|3502|3512.5|3505|3510.5|3502|0
1762773300000|2025-11-10 11:15:00|3510|3501.5|3506.5|3498.5|3510|3502|3506.5|3498|0
1762773600000|2025-11-10 11:20:00|3506|3499|3508.5|3500|3509|3500.5|3506|3499|0
1762773900000|2025-11-10 11:25:00|3507|3499.5|3509.5|3502|3509.5|3502|3507|3499.5|0
1762774200000|2025-11-10 11:30:00|3509|3502.5|3511.5|3504|3512.5|3504.5|3509|3502.5|0
1762774500000|2025-11-10 11:35:00|3512|3504.5|3513.5|3504.5|3513.5|3505|3511.5|3504|0
1762774800000|2025-11-10 11:40:00|3513|3505|3515.5|3507|3515.5|3507|3512.5|3505|0
1762775100000|2025-11-10 11:45:00|3516|3507.5|3517|3509.5|3518.5|3509.5|3515.5|3507.5|0
1762775400000|2025-11-10 11:50:00|3517.5|3510|3519|3510.5|3519.5|3511.5|3517.5|3509.5|0
1762775700000|2025-11-10 11:55:00|3518.5|3509.5|3517.5|3509.5|3519|3511|3517|3509|0
1762776000000|2025-11-10 12:00:00|3519|3508|3515|3507.5|3520|3508|3514|3505|0
1762776300000|2025-11-10 12:05:00|3515.5|3508|3513.5|3505.5|3515.5|3508.5|3512|3504.5|0
1762776600000|2025-11-10 12:10:00|3513|3504.5|3515.5|3506.5|3515.5|3507|3512|3503.5|0
1762776900000|2025-11-10 12:15:00|3515|3507|3514.5|3505.5|3516|3507.5|3514.5|3505.5|0
1762777200000|2025-11-10 12:20:00|3514|3506|3514.5|3505.5|3514.5|3506.5|3513.5|3505.5|0
1762777500000|2025-11-10 12:25:00|3514|3506|3514|3505.5|3514.5|3507|3513|3505.5|0
1762777800000|2025-11-10 12:30:00|3513.5|3506|3513|3504.5|3515|3507|3512.5|3504.5|0
1762778100000|2025-11-10 12:35:00|3512.5|3504|3510|3502.5|3512.5|3504.5|3510|3500.5|0
1762778400000|2025-11-10 12:40:00|3510.5|3502|3510|3501.5|3511|3502.5|3510|3500.5|0
1762778700000|2025-11-10 12:45:00|3509.5|3500.5|3507|3500|3510.5|3501.5|3507|3499.5|0
1762779000000|2025-11-10 12:50:00|3506.5|3499.5|3507.5|3498.5|3507.5|3500|3506|3498.5|0
1762779300000|2025-11-10 12:55:00|3507|3498|3506.5|3498|3507|3499.5|3506.5|3498|0
1762779600000|2025-11-10 13:00:00|3507|3498.5|3509|3500.5|3509|3501|3506.5|3498.5|0
1762779900000|2025-11-10 13:05:00|3508.5|3500|3507.5|3499.5|3508.5|3500|3507.5|3499.5|0
1762780200000|2025-11-10 13:10:00|3507|3499|3505.5|3498|3507.5|3500|3505.5|3498|0
1762780500000|2025-11-10 13:15:00|3506|3497.5|3504.5|3496.5|3506.5|3499.5|3504|3496.5|0
1762780800000|2025-11-10 13:20:00|3505|3497|3505|3497|3505|3497|3504.5|3497|0
1762781100000|2025-11-10 13:25:00|3504.5|3496.5|3507|3496|3507|3498|3503.5|3496|0
1762781400000|2025-11-10 13:30:00|3506.5|3496.5|3508.5|3499.5|3508.5|3500|3506|3496.5|0
1762781700000|2025-11-10 13:35:00|3508|3500|3508|3500|3508|3500.5|3507.5|3499.5|0
1762782000000|2025-11-10 13:40:00|3507|3499.5|3506.5|3499|3507.5|3499.5|3506|3497.5|0
1762782300000|2025-11-10 13:45:00|3506|3498.5|3504.5|3497|3506|3499|3504.5|3497|0
1762782600000|2025-11-10 13:50:00|3505|3497.5|3506.5|3499|3506.5|3499|3505|3497.5|0
1762782900000|2025-11-10 13:55:00|3507|3499.5|3508.5|3501.5|3510.5|3502|3507|3499.5|0
1762783200000|2025-11-10 14:00:00|3509|3501|3508.5|3501|3510.5|3502.5|3508.5|3500.5|0
1762783500000|2025-11-10 14:05:00|3508|3500.5|3510.5|3501.5|3510.5|3501.5|3507.5|3500.5|0
1762783800000|2025-11-10 14:10:00|3510|3501|3508|3500|3510|3501|3507.5|3500|0
1762784100000|2025-11-10 14:15:00|3508.5|3500.5|3507.5|3499.5|3508.5|3501|3507.5|3499.5|0
1762784400000|2025-11-10 14:20:00|3507|3499|3508.5|3501|3508.5|3501|3507|3499|0
1762784700000|2025-11-10 14:25:00|3509|3501.5|3505.5|3498|3510|3502|3505|3497.5|0
1762785000000|2025-11-10 14:30:00|3506|3497.5|3503|3495|3507.5|3500|3501.5|3493.5|0
1762785300000|2025-11-10 14:35:00|3503.5|3495.5|3503.5|3494.5|3503.5|3495.5|3501.5|3494|0
1762785600000|2025-11-10 14:40:00|3503|3495.5|3502.5|3494|3503.5|3496|3501.5|3493.5|0
1762785900000|2025-11-10 14:45:00|3502|3495.5|3502.5|3494.5|3504.5|3497|3502|3494.5|0
1762786200000|2025-11-10 14:50:00|3502|3494|3499|3491.5|3502|3494|3497.5|3490|0
1762786500000|2025-11-10 14:55:00|3499.5|3492|3500.5|3492.5|3502|3493|3499.5|3492|0
1762786800000|2025-11-10 15:00:00|3500|3492|3498.5|3490.5|3500.5|3492|3496|3488|0
1762787100000|2025-11-10 15:05:00|3498|3490|3501.5|3493|3502|3494|3498|3490|0
1762787400000|2025-11-10 15:10:00|3501|3493.5|3503.5|3496|3504.5|3496.5|3501|3493.5|0
1762787700000|2025-11-10 15:15:00|3504|3496.5|3505|3496.5|3506|3498|3504|3496|0
1762788000000|2025-11-10 15:20:00|3504.5|3496|3504.5|3496.5|3505.5|3498|3503|3494.5|0
1762788300000|2025-11-10 15:25:00|3505|3496|3505|3496.5|3506|3498|3504|3495.5|0
1762788600000|2025-11-10 15:30:00|3504.5|3496|3502|3493.5|3505|3496.5|3501.5|3493.5|0
1762788900000|2025-11-10 15:35:00|3502.5|3493|3499.5|3490.5|3502.5|3493|3499.5|3490.5|0
1762789200000|2025-11-10 15:40:00|3498.5|3490|3497.5|3489|3498.5|3490.5|3496.5|3489|0
1762789500000|2025-11-10 15:45:00|3497|3489.5|3499.5|3491.5|3499.5|3492|3497|3489.5|0
1762789800000|2025-11-10 15:50:00|3499|3492|3493|3485.5|3499.5|3492|3492.5|3485|0
1762790100000|2025-11-10 15:55:00|3492.5|3486|3493.5|3485.5|3494|3486.5|3492|3484.5|0
1762790400000|2025-11-10 16:00:00|3494|3486|3493|3484.5|3494|3486.5|3492|3484|0
1762790700000|2025-11-10 16:05:00|3492.5|3484|3494.5|3487.5|3495|3487.5|3492|3483.5|0
1762791000000|2025-11-10 16:10:00|3495.5|3487|3495.5|3488|3495.5|3488|3494|3486|0
1762791300000|2025-11-10 16:15:00|3497|3487.5|3497|3489.5|3498|3490|3495.5|3487.5|0
1762791600000|2025-11-10 16:20:00|3496|3489|3495.5|3488|3496.5|3490|3495.5|3487.5|0
1762791900000|2025-11-10 16:25:00|3497|3487.5|3498.5|3489|3498.5|3491|3496|3487.5|0
1762792200000|2025-11-10 16:30:00|3499|3488|3501.5|3481|3516.5|3488|3497.5|3468|0
1762792500000|2025-11-10 16:35:00|3505.5|3477|3502|3479|3505.5|3481.5|3502|3475.5|0
1762792800000|2025-11-10 16:40:00|3503.5|3476.5|3500.5|3479|3504|3479.5|3499|3475|0
1762793100000|2025-11-10 16:45:00|3501|3479.5|3501.5|3481|3501.5|3481|3501|3479.5|0
1762793400000|2025-11-10 16:50:00|3544.5|3479.5|3502|3479.5|3544.5|3481|3501.5|3479.5|0
1762793700000|2025-11-10 16:55:00|3502.5|3481.5|3509|3481.5|3509|3483|3502|3480|0
1762794000000|2025-11-10 17:00:00|3508|3482.5|3548.5|3441|3548.5|3485|3503.5|3441|0
1762794300000|2025-11-10 17:05:00|3550.5|3443|3550.5|3443|3550.5|3443|3550.5|3443|0
1762794600000|2025-11-10 17:10:00|3548.5||3548.5||3548.5||3548.5||0
1762795200000|2025-11-10 17:20:00|3550.5||3550.5||3550.5||3550.5||0
1762795500000|2025-11-10 17:25:00|3553|3445|3553|3445|3553|3445|3553|3445|0
1762795800000|2025-11-10 17:30:00||3447||3447||3447||3447|0
1762796100000|2025-11-10 17:35:00|3555||3555||3555||3555||0
1762796400000|2025-11-10 17:40:00||3449.5||3447||3449.5||3447|0
1762802700000|2025-11-10 19:25:00||3449.5||3449.5||3449.5||3449.5|0
1762803600000|2025-11-10 19:40:00|3557||3557||3557||3557||0
1762804200000|2025-11-10 19:50:00|3559|3451.5|3559|3451.5|3559|3451.5|3559|3451.5|0
1762805400000|2025-11-10 20:10:00||3453.5||3453.5||3453.5||3453.5|0
1762805700000|2025-11-10 20:15:00||3451||3451||3451||3451|0
1762807800000|2025-11-10 20:50:00||3453||3453||3453||3453|0
1762808100000|2025-11-10 20:55:00|3607|3451|3607|3451|3607|3451|3607|3451|0
1762844400000|2025-11-11 07:00:00|3528|3472.5|3607|3448|3607|3474.5|3528|3448|0
1762847400000|2025-11-11 07:50:00|3549|3440|3555|3440|3555|3440|3549|3440|0
1762847700000|2025-11-11 07:55:00|3556|3446.5|3502|3473.5|3607|3474|3502|3446.5|0
1762848000000|2025-11-11 08:00:00|3501.5|3472|3491.5|3474|3607|3478.5|3491|3457.5|0
1762848300000|2025-11-11 08:05:00|3492|3474.5|3494.5|3484|3498|3484|3491.5|3474|0
1762848600000|2025-11-11 08:10:00|3493.5|3483|3500.5|3493|3505|3493|3493|3481|0
1762848900000|2025-11-11 08:15:00|3501|3493.5|3503.5|3495.5|3504.5|3497|3501|3493|0
1762849200000|2025-11-11 08:20:00|3504|3495|3502.5|3493.5|3506.5|3498|3502|3493.5|0
1762849500000|2025-11-11 08:25:00|3502|3493|3502.5|3493.5|3503|3494.5|3500|3492.5|0
1762849800000|2025-11-11 08:30:00|3502|3494|3503|3494|3503.5|3496|3501|3493|0
1762850100000|2025-11-11 08:35:00|3502.5|3494.5|3501|3491.5|3504|3496.5|3500.5|3491.5|0
1762850400000|2025-11-11 08:40:00|3500.5|3491|3500.5|3492.5|3501.5|3493|3499.5|3490.5|0
1762850700000|2025-11-11 08:45:00|3499|3493|3501.5|3493|3502.5|3493|3499|3491.5|0
1762851000000|2025-11-11 08:50:00|3500.5|3492.5|3500.5|3492|3501.5|3493|3499.5|3491|0
1762851300000|2025-11-11 08:55:00|3500|3491.5|3500.5|3492|3503.5|3496|3500|3491.5|0
1762851600000|2025-11-11 09:00:00|3501|3492.5|3502.5|3494.5|3502.5|3495|3498.5|3491|0
1762851900000|2025-11-11 09:05:00|3502|3495|3502|3494|3502|3495|3501.5|3493|0
1762852200000|2025-11-11 09:10:00|3501.5|3494.5|3503.5|3495.5|3503.5|3495.5|3501|3493|0
1762852500000|2025-11-11 09:15:00|3504|3495|3503|3495.5|3504|3496|3503|3495|0
1762852800000|2025-11-11 09:20:00|3502.5|3496|3504.5|3497|3505.5|3498|3502.5|3496|0
1762853100000|2025-11-11 09:25:00|3505|3496.5|3507|3499|3507.5|3500|3505|3496.5|0
1762853400000|2025-11-11 09:30:00|3507.5|3499.5|3503.5|3495.5|3507.5|3500|3503.5|3495.5|0
1762853700000|2025-11-11 09:35:00|3503|3495|3500|3492|3503.5|3495|3499.5|3492|0
1762854000000|2025-11-11 09:40:00|3499.5|3492.5|3498.5|3490|3499.5|3492.5|3497|3489.5|0
1762854300000|2025-11-11 09:45:00|3499|3489.5|3499|3490.5|3499|3490.5|3497.5|3489.5|0
1762854600000|2025-11-11 09:50:00|3498.5|3491.5|3499|3490.5|3500.5|3492|3497.5|3490|0
1762854900000|2025-11-11 09:55:00|3498.5|3490|3498|3485.5|3499|3490|3495.5|3485.5|0
1762855200000|2025-11-11 10:00:00|3497.5|3485|3494.5|3487|3497.5|3488.5|3494|3484.5|0
1762855500000|2025-11-11 10:05:00|3494|3488|3496.5|3489.5|3498|3489.5|3494|3488|0
1762855800000|2025-11-11 10:10:00|3496|3489|3494.5|3486.5|3496|3489|3494|3486|0
1762856100000|2025-11-11 10:15:00|3495|3487|3492|3485|3495.5|3487|3492|3485|0
1762856400000|2025-11-11 10:20:00|3492.5|3485.5|3494.5|3485.5|3494.5|3486|3492|3485.5|0
1762856700000|2025-11-11 10:25:00|3494|3486|3494.5|3486.5|3495|3486.5|3493|3486|0
1762857000000|2025-11-11 10:30:00|3495|3485|3493|3485.5|3496|3486.5|3493|3485|0
1762857300000|2025-11-11 10:35:00|3493.5|3486|3496|3484|3496|3488.5|3492.5|3484|0
1762857600000|2025-11-11 10:40:00|3494|3484.5|3492.5|3484.5|3494|3486|3491.5|3484|0
1762857900000|2025-11-11 10:45:00|3493|3485|3494.5|3487|3495|3487|3493|3485|0
1762858200000|2025-11-11 10:50:00|3495|3487.5|3496|3488|3496|3488.5|3495|3487.5|0
1762858500000|2025-11-11 10:55:00|3495.5|3488.5|3497|3486|3497|3488.5|3494|3486|0
1762858800000|2025-11-11 11:00:00|3496.5|3486.5|3497|3490|3498|3490|3495.5|3486.5|0
1762859100000|2025-11-11 11:05:00|3497.5|3490.5|3496.5|3488.5|3498|3490.5|3495|3487|0
1762859400000|2025-11-11 11:10:00|3496||3497.5||3497.5||3496||0
1762859700000|2025-11-11 11:15:00|3498|3490|3498.5|3490.5|3499.5|3492|3498|3490|0
1762860000000|2025-11-11 11:20:00|3497.5|3490|3495.5|3487|3497.5|3490|3495.5|3487|0
1762860300000|2025-11-11 11:25:00|3495|3487.5|3496|3488|3497|3490|3495|3487.5|0
1762860600000|2025-11-11 11:30:00|3495.5|3487.5|3494.5|3486.5|3495.5|3487.5|3493|3485.5|0
1762860900000|2025-11-11 11:35:00|3494||3495.5||3495.5||3494||0
1762861200000|2025-11-11 11:40:00|3495|3487|3494.5|3486.5|3495|3488.5|3494.5|3486.5|0
1762861500000|2025-11-11 11:45:00|3495|3486|3490.5|3481.5|3495|3486.5|3490.5|3481.5|0
1762861800000|2025-11-11 11:50:00|3490|3482|3488.5|3481|3490|3482.5|3488|3481|0
1762862100000|2025-11-11 11:55:00|3488|3481.5|3489.5|3482|3490.5|3482|3488|3481.5|0
1762862400000|2025-11-11 12:00:00|3491|3481.5|3488|3481|3492|3481.5|3487.5|3478|0
1762862700000|2025-11-11 12:05:00|3488.5|3480.5|3489|3481|3489|3481.5|3488.5|3480|0
1762863000000|2025-11-11 12:10:00|3489.5|3482|3489.5|3481.5|3490|3482|3488.5|3481|0
1762863300000|2025-11-11 12:15:00|3489|3481|3486.5|3479.5|3489.5|3481|3486|3478.5|0
1762863600000|2025-11-11 12:20:00|3487.5|3479|3488.5|3480.5|3489.5|3482|3487|3479|0
1762863900000|2025-11-11 12:25:00|3489|3481|3491|3482.5|3491|3482.5|3489|3481|0
1762864200000|2025-11-11 12:30:00|3490.5|3483|3493|3485|3493|3485.5|3490.5|3483|0
1762864500000|2025-11-11 12:35:00|3493.5|3485.5|3493.5|3484.5|3494|3486.5|3492.5|3484.5|0
1762864800000|2025-11-11 12:40:00|3494|3485|3494.5|3486.5|3494.5|3486.5|3493|3485|0
1762865100000|2025-11-11 12:45:00|3494|3486|3491|3484|3494|3486.5|3491|3483.5|0
1762865400000|2025-11-11 12:50:00|3491.5|3483.5|3494.5|3487|3494.5|3487|3491.5|3483.5|0
1762865700000|2025-11-11 12:55:00|3495|3488|3495.5|3488|3496|3489|3495|3487.5|0
1762866000000|2025-11-11 13:00:00|3495|3487.5|3492.5|3484.5|3495|3488|3492.5|3484.5|0
1762866300000|2025-11-11 13:05:00|3492|3485|3493|3486|3493|3486|3492|3484|0
1762866600000|2025-11-11 13:10:00|3493.5|3485.5|3495.5|3485.5|3496|3488|3493.5|3485.5|0
1762866900000|2025-11-11 13:15:00|3495|3486|3495|3487|3495|3488|3494|3486|0
1762867200000|2025-11-11 13:20:00|3494.5|3487.5|3495.5|3487|3496|3488|3494|3486.5|0
1762867500000|2025-11-11 13:25:00|3495|3486.5|3495.5|3486|3495.5|3487.5|3493.5|3485|0
1762867800000|2025-11-11 13:30:00|3496.5|3487|3496.5|3488.5|3496.5|3489.5|3495.5|3487|0
1762868100000|2025-11-11 13:35:00|3497|3489|3497|3489|3497|3489|3496|3488|0
1762868400000|2025-11-11 13:40:00|3497.5|3489.5|3498|3490.5|3498|3490.5|3497.5|3488|0
1762868700000|2025-11-11 13:45:00|3497.5|3490|3499|3490.5|3499|3490.5|3496.5|3489|0
1762869000000|2025-11-11 13:50:00|3499.5|3491|3497.5|3489|3500|3491.5|3497.5|3489|0
1762869300000|2025-11-11 13:55:00|3497|3488.5|3497.5|3488.5|3497.5|3489|3496.5|3488.5|0
1762869600000|2025-11-11 14:00:00|3497|3489|3496.5|3488.5|3497.5|3489.5|3496|3488.5|0
1762869900000|2025-11-11 14:05:00|3496|3489|3497.5|3489.5|3497.5|3489.5|3495|3487|0
1762870200000|2025-11-11 14:10:00|3496.5|3490|3495|3487.5|3496.5|3490|3494.5|3486.5|0
1762870500000|2025-11-11 14:15:00|3495.5|3487|3495|3487.5|3496.5|3489|3495|3487|0
1762870800000|2025-11-11 14:20:00|3494.5|3488|3497.5|3488.5|3497.5|3488.5|3494.5|3488|0
1762871100000|2025-11-11 14:25:00|3497|3489|3500|3491.5|3500|3491.5|3497|3489|1
1762871400000|2025-11-11 14:30:00|3500.5|3491|3500|3491.5|3502|3494.5|3498|3490|1
1762871700000|2025-11-11 14:35:00|3500.5|3492|3501.5|3494.5|3502|3494.5|3499.5|3492|0
1762872000000|2025-11-11 14:40:00|3502|3494|3501|3492.5|3502.5|3495|3499|3490.5|0
1762872300000|2025-11-11 14:45:00|3501.5|3493|3504.5|3496.5|3506.5|3498|3501|3493|0
1762872600000|2025-11-11 14:50:00|3504|3496|3505.5|3496.5|3505.5|3497.5|3503|3493|0
1762872900000|2025-11-11 14:55:00|3505|3496|3507|3498.5|3507|3499|3503.5|3495.5|0
1762873200000|2025-11-11 15:00:00|3506|3499|3507|3499|3507|3500|3506|3498|0
1762873500000|2025-11-11 15:05:00|3506|3499.5|3508.5|3499.5|3508.5|3500|3504|3496.5|0
1762873800000|2025-11-11 15:10:00|3508|3500.5|3503|3495.5|3508.5|3500.5|3503|3495.5|0
1762874100000|2025-11-11 15:15:00|3503.5|3496|3507.5|3499|3507.5|3499.5|3503|3494.5|0
1762874400000|2025-11-11 15:20:00|3507|3500.5|3513.5|3506|3513.5|3506.5|3507|3500|0
1762874700000|2025-11-11 15:25:00|3513|3505.5|3515|3505|3515.5|3506.5|3512.5|3505|0
1762875000000|2025-11-11 15:30:00|3514.5|3505.5|3510|3502.5|3516|3507|3510|3502.5|0
1762875300000|2025-11-11 15:35:00|3509.5|3503|3511.5|3504|3511.5|3504|3507|3499.5|0
1762875600000|2025-11-11 15:40:00|3512|3503.5|3512|3504|3512.5|3505|3511|3503.5|0
1762875900000|2025-11-11 15:45:00|3512.5|3505.5|3511|3504|3513.5|3506.5|3511|3503.5|0
1762876200000|2025-11-11 15:50:00|3511.5|3503.5|3512|3504|3512|3504.5|3510|3502.5|0
1762876500000|2025-11-11 15:55:00|3512.5|3504.5|3512.5|3504.5|3512.5|3505|3511|3503.5|0
1762876800000|2025-11-11 16:00:00|3513|3505|3511.5|3502.5|3513.5|3505.5|3511|3502.5|0
1762877100000|2025-11-11 16:05:00|3511|3503|3509|3501.5|3511.5|3504|3509|3501.5|0
1762877400000|2025-11-11 16:10:00|3508.5|3502|3509.5|3501.5|3509.5|3502|3507.5|3500|0
1762877700000|2025-11-11 16:15:00|3510.5|3502|3513.5|3505|3513.5|3506|3510|3502|0
1762878000000|2025-11-11 16:20:00|3513|3506|3515.5|3507.5|3515.5|3507.5|3511.5|3505|0
1762878300000|2025-11-11 16:25:00|3516|3509|3514.5|3505|3516.5|3509.5|3513.5|3505|0
1762878600000|2025-11-11 16:30:00|3515.5|3504|3518.5|3498.5|3533.5|3504|3514|3483.5|0
1762878900000|2025-11-11 16:35:00|3519|3497.5|3520.5|3494|3526|3500.5|3518|3493.5|0
1762879200000|2025-11-11 16:40:00|3562|3494.5|3521|3500|3562|3500|3519.5|3454|0
1762879500000|2025-11-11 16:45:00|3521.5|3497|3522|3499.5|3522|3502|3521.5|3497|0
1762879800000|2025-11-11 16:50:00||3496.5||3498||3503.5||3496.5|0
1762880100000|2025-11-11 16:55:00|3521.5|3498.5|3521.5|3500.5|3521.5|3503.5|3521.5|3497|0
1762880400000|2025-11-11 17:00:00||3500||3496.5||3500||3496.5|0
1762880700000|2025-11-11 17:05:00||3497.5||3500||3500||3497|0
1762881000000|2025-11-11 17:10:00||3497||3496.5||3500||3496.5|0
1762881300000|2025-11-11 17:15:00|3561.5||3561.5||3561.5||3561.5||0
1762891500000|2025-11-11 20:05:00|3561|3497|3561|3497|3561|3497|3561|3497|0
1762930800000|2025-11-12 07:00:00|3607|3495|3607|3472|3607|3499|3553|3472|0
1762933800000|2025-11-12 07:50:00|3592|3476.5|3592|3477|3592|3477|3592|3476.5|0
1762934100000|2025-11-12 07:55:00|3586|3483|3558.5|3518|3607|3518|3558.5|3483|0
1762934400000|2025-11-12 08:00:00|3557.5|3518.5|3542.5|3530|3607|3539|3535.5|3518.5|0
1762934700000|2025-11-12 08:05:00|3543|3531.5|3545|3536.5|3550|3541.5|3541.5|3531.5|0
1762935000000|2025-11-12 08:10:00|3544|3536|3539|3530|3544|3536.5|3533.5|3525|0
1762935300000|2025-11-12 08:15:00|3538|3529.5|3537.5|3528.5|3540.5|3532.5|3535.5|3526.5|0
1762935600000|2025-11-12 08:20:00|3538|3529.5|3543|3533.5|3544|3536|3535.5|3527|0
1762935900000|2025-11-12 08:25:00|3543.5|3533|3544|3536.5|3546|3536.5|3541.5|3533|0
1762936200000|2025-11-12 08:30:00|3544.5|3537|3544.5|3535.5|3545|3537|3541|3532|0
1762936500000|2025-11-12 08:35:00|3545|3536|3547|3538.5|3548.5|3540|3544.5|3536|0
1762936800000|2025-11-12 08:40:00|3546.5|3538|3550.5|3542|3551.5|3543|3545.5|3537.5|0
1762937100000|2025-11-12 08:45:00|3550|3541.5|3554|3546|3554.5|3546.5|3549.5|3541.5|2
1762937400000|2025-11-12 08:50:00|3553.5|3545.5|3548.5|3540.5|3554|3545.5|3548|3540.5|0
1762937700000|2025-11-12 08:55:00|3547.5|3540|3543.5|3535.5|3547.5|3540|3543.5|3535.5|0
1762938000000|2025-11-12 09:00:00|3544|3534.5|3548|3539.5|3548|3539.5|3538.5|3531|0
1762938300000|2025-11-12 09:05:00|3548.5|3540|3541.5|3534|3549.5|3541.5|3541.5|3534|0
1762938600000|2025-11-12 09:10:00|3542|3534.5|3544.5|3536|3545.5|3536.5|3538.5|3530|0
1762938900000|2025-11-12 09:15:00|3545|3536.5|3549.5|3541.5|3550.5|3543|3544|3536|2
1762939200000|2025-11-12 09:20:00|3549|3541|3564.5|3557.5|3565.5|3558|3547|3539.5|0
1762939500000|2025-11-12 09:25:00|3564|3557|3560.5|3552.5|3564|3557.5|3556.5|3549|0
1762939800000|2025-11-12 09:30:00|3561|3552|3566.5|3558|3566.5|3558|3557.5|3550|0
1762940100000|2025-11-12 09:35:00|3567|3559.5|3570.5|3561.5|3590.5|3564|3567|3547.5|0
1762940400000|2025-11-12 09:40:00|3570|3563.5|3571.5|3561.5|3572|3565.5|3565|3557|2
1762940700000|2025-11-12 09:45:00|3571|3562|3571.5|3563.5|3572.5|3565.5|3568|3560|0
1762941000000|2025-11-12 09:50:00|3572|3564|3575.5|3566.5|3577|3569.5|3572|3563.5|0
1762941300000|2025-11-12 09:55:00|3576|3568|3575.5|3568|3578.5|3570|3575.5|3567.5|0
1762941600000|2025-11-12 10:00:00|3574.5|3567.5|3575|3567.5|3579|3569.5|3574.5|3567|0
1762941900000|2025-11-12 10:05:00|3574.5|3567|3576.5|3568.5|3578|3570|3574.5|3567|0
1762942200000|2025-11-12 10:10:00|3576|3568|3577.5|3569|3578.5|3570.5|3575.5|3566.5|0
1762942500000|2025-11-12 10:15:00|3578|3569.5|3580|3572|3580.5|3572|3577|3569.5|0
1762942800000|2025-11-12 10:20:00|3579.5|3571.5|3579.5|3572|3580|3572|3578|3569.5|0
1762943100000|2025-11-12 10:25:00|3578.5|3571.5|3578.5|3570.5|3579.5|3571.5|3578|3570.5|0
1762943400000|2025-11-12 10:30:00|3579|3571|3579.5|3571|3582|3573.5|3578|3570.5|0
1762943700000|2025-11-12 10:35:00|3578.5|3570.5|3575.5|3567|3578.5|3570.5|3575.5|3567|0
1762944000000|2025-11-12 10:40:00|3574.5|3566.5|3579.5|3571|3580.5|3573|3574.5|3566.5|0
1762944300000|2025-11-12 10:45:00|3579|3571.5|3585.5|3576.5|3585.5|3576.5|3579|3571.5|0
1762944600000|2025-11-12 10:50:00|3584.5|3577.5|3585|3578|3587.5|3578.5|3584.5|3576.5|0
1762944900000|2025-11-12 10:55:00|3585.5|3578.5|3585.5|3576.5|3585.5|3578.5|3583|3575.5|0
1762945200000|2025-11-12 11:00:00|3585|3578|3589.5|3581|3604.5|3581.5|3585|3561|0
1762945500000|2025-11-12 11:05:00|3589|3581.5|3589.5|3582|3590|3582|3588.5|3580|0
1762945800000|2025-11-12 11:10:00|3590|3582.5|3592.5|3583.5|3593|3583.5|3588.5|3580.5|0
1762946100000|2025-11-12 11:15:00|3592|3584|3591.5|3583.5|3592|3584|3590|3582|0
1762946400000|2025-11-12 11:20:00|3590.5|3583|3588.5|3581|3590.5|3583.5|3587.5|3580|0
1762946700000|2025-11-12 11:25:00|3589|3580.5|3587.5|3579|3589.5|3581|3586|3579|0
1762947000000|2025-11-12 11:30:00|3587|3578.5|3589.5|3581.5|3589.5|3581.5|3585|3577.5|0
1762947300000|2025-11-12 11:35:00|3590|3581|3591|3582.5|3592|3582.5|3589.5|3581|0
1762947600000|2025-11-12 11:40:00|3590.5|3581.5|3590.5|3581.5|3591.5|3583.5|3589|3581.5|0
1762947900000|2025-11-12 11:45:00|3591|3582|3586.5|3578|3592.5|3584|3585.5|3578|0
1762948200000|2025-11-12 11:50:00|3587|3577.5|3584|3576.5|3587|3577.5|3583|3575|0
1762948500000|2025-11-12 11:55:00|3583.5|3576|3585.5|3576.5|3586.5|3576.5|3583|3576|0
1762948800000|2025-11-12 12:00:00|3587.5|3575|3588.5|3579.5|3589|3580|3586|3574.5|0
1762949100000|2025-11-12 12:05:00|3589|3580.5|3591.5|3582|3593.5|3584.5|3589|3578.5|0
1762949400000|2025-11-12 12:10:00|3590.5|3582.5|3590.5|3583|3590.5|3583|3589.5|3581|0
1762949700000|2025-11-12 12:15:00|3591|3583.5|3590.5|3583|3592.5|3584.5|3590|3582.5|0
1762950000000|2025-11-12 12:20:00|3591|3582.5|3592|3582.5|3592|3582.5|3590|3582.5|0
1762950300000|2025-11-12 12:25:00|3591.5|3583|3594.5|3586.5|3595|3587.5|3591|3583|0
1762950600000|2025-11-12 12:30:00|3595|3586|3594.5|3586|3595.5|3587.5|3593.5|3586|0
1762950900000|2025-11-12 12:35:00|3595|3587.5|3599.5|3591.5|3599.5|3592|3594.5|3587.5|0
1762951200000|2025-11-12 12:40:00|3599|3591|3601.5|3594|3603|3594.5|3598|3590.5|0
1762951500000|2025-11-12 12:45:00|3602|3594.5|3603|3594|3604|3595|3601.5|3594|0
1762951800000|2025-11-12 12:50:00|3603.5|3594.5|3605.5|3597|3606|3597.5|3603|3594.5|0
1762952100000|2025-11-12 12:55:00|3606|3598.5|3607|3598.5|3607|3600|3604.5|3596.5|0
1762952400000|2025-11-12 13:00:00|3606.5|3599|3607|3599.5|3607|3600|3604|3596.5|0
1762952700000|2025-11-12 13:05:00|3606.5|3600|3605.5|3597|3607|3600|3603.5|3595|0
1762953000000|2025-11-12 13:10:00|3605|3596.5|3606.5|3597.5|3606.5|3598.5|3603.5|3595.5|0
1762953300000|2025-11-12 13:15:00|3607|3597|3602.5|3594|3607|3598|3602.5|3594|0
1762953600000|2025-11-12 13:20:00|3603|3594.5|3601.5|3592.5|3604|3595|3600.5|3592.5|0
1762953900000|2025-11-12 13:25:00|3601|3592|3602.5|3591|3602.5|3594|3599.5|3590|0
1762954200000|2025-11-12 13:30:00|3602|3591.5|3598.5|3594|3602|3595|3598.5|3591.5|0
1762954500000|2025-11-12 13:35:00|3598|3594.5|3598.5|3590.5|3598.5|3595|3598|3589.5|0
1762954800000|2025-11-12 13:40:00|3597.5|3590|3592.5|3584|3597.5|3590|3591.5|3582.5|0
1762955100000|2025-11-12 13:45:00|3593|3584.5|3592.5|3583.5|3593|3585.5|3591|3583.5|0
1762955400000|2025-11-12 13:50:00|3592|3583|3583.5|3575|3592|3583.5|3581.5|3574|0
1762955700000|2025-11-12 13:55:00|3584|3576.5|3585.5|3577|3587.5|3578.5|3583|3575.5|0
1762956000000|2025-11-12 14:00:00|3586|3578.5|3585.5|3572|3587|3579|3584|3572|0
1762956300000|2025-11-12 14:05:00|3585|3572.5|3582|3572.5|3585|3573.5|3580.5|3572.5|0
1762956600000|2025-11-12 14:10:00|3581.5|3571|3581.5|3573|3582|3573.5|3580|3569|0
1762956900000|2025-11-12 14:15:00|3582|3573.5|3580|3572|3583.5|3575|3580|3572|0
1762957200000|2025-11-12 14:20:00|3580.5|3571.5|3577.5|3570|3580.5|3571.5|3576|3568.5|0
1762957500000|2025-11-12 14:25:00|3577|3569.5|3579|3570.5|3579.5|3570.5|3577|3569|0
1762957800000|2025-11-12 14:30:00|3578.5|3571.5|3584|3576|3586|3577.5|3578|3570|0
1762958100000|2025-11-12 14:35:00|3583.5|3575.5|3582.5|3573.5|3585.5|3576.5|3580.5|3572.5|0
1762958400000|2025-11-12 14:40:00|3582|3574|3581.5|3574|3583|3574.5|3579.5|3572|0
1762958700000|2025-11-12 14:45:00|3582|3574.5|3582.5|3575.5|3586.5|3577.5|3582|3574|0
1762959000000|2025-11-12 14:50:00|3582|3576|3580|3576|3582.5|3578|3580|3574|0
1762959300000|2025-11-12 14:55:00|3585.5|3577.5|3591|3581.5|3591|3582.5|3583.5|3576|4
1762959600000|2025-11-12 15:00:00|3590|3582|3592|3583.5|3592.5|3584.5|3588|3579.5|0
1762959900000|2025-11-12 15:05:00|3591.5|3583|3588.5|3580.5|3592|3583.5|3588|3580|0
1762960200000|2025-11-12 15:10:00|3588|3580|3579.5|3571.5|3588|3580.5|3579.5|3571.5|0
1762960500000|2025-11-12 15:15:00|3580|3571|3577|3568|3580|3571.5|3576.5|3567.5|0
1762960800000|2025-11-12 15:20:00|3576.5|3568.5|3577.5|3569|3579|3570.5|3575.5|3568.5|1
1762961100000|2025-11-12 15:25:00|3576.5|3568|3575.5|3567|3576.5|3568.5|3573.5|3566|0
1762961400000|2025-11-12 15:30:00|3576|3567.5|3575.5|3567|3576|3568.5|3574|3565.5|0
1762961700000|2025-11-12 15:35:00|3575|3566.5|3571.5|3563.5|3590.5|3566.5|3571|3547.5|0
1762962000000|2025-11-12 15:40:00|3571|3564|3570|3562.5|3572.5|3564|3568|3560.5|0
1762962300000|2025-11-12 15:45:00|3569|3562|3572.5|3564|3575.5|3566.5|3569|3561|0
1762962600000|2025-11-12 15:50:00|3572|3563.5|3566.5|3558|3572.5|3564|3566|3558|0
1762962900000|2025-11-12 15:55:00|3568|3558.5|3565.5|3558|3568|3560|3565.5|3557|0
1762963200000|2025-11-12 16:00:00|3566.5|3557.5|3568.5|3560.5|3571|3562|3566|3556.5|1
1762963500000|2025-11-12 16:05:00|3568|3559.5|3570|3562|3571|3562.5|3566.5|3558.5|0
1762963800000|2025-11-12 16:10:00|3569.5|3562.5|3571.5|3563.5|3572.5|3564.5|3569|3561|2
1762964100000|2025-11-12 16:15:00|3571|3562.5|3572|3564.5|3574|3566.5|3571|3562.5|0
1762964400000|2025-11-12 16:20:00|3571.5|3564|3573|3566|3574|3566.5|3571|3563|0
1762964700000|2025-11-12 16:25:00|3573.5|3565.5|3575.5|3565.5|3575.5|3566.5|3573|3564|0
1762965000000|2025-11-12 16:30:00|3575|3565|3579|3559|3594|3565|3575|3545.5|0
1762965300000|2025-11-12 16:35:00|3578.5|3560.5|3582.5|3562|3599|3562.5|3578.5|3515|0
1762965600000|2025-11-12 16:40:00|3582|3561|3586.5|3560.5|3597|3562.5|3581|3554.5|0
1762965900000|2025-11-12 16:45:00|3584|3561|3585|3557.5|3587.5|3562.5|3581|3557.5|0
1762966200000|2025-11-12 16:50:00|3588|3558|3584.5|3557.5|3588|3560|3584.5|3557.5|0
1762966500000|2025-11-12 16:55:00|3587.5||3586.5||3588||3584.5||0
1762967100000|2025-11-12 17:05:00|3588||3588||3588||3585||0
1762977000000|2025-11-12 19:50:00|3588.5|3557|3588|3557.5|3588.5|3557.5|3588|3557|0
1762980600000|2025-11-12 20:50:00||3559.5||3560||3560||3559.5|0
1762980900000|2025-11-12 20:55:00|3606.5|3559.5|3607|3559.5|3607|3559.5|3606.5|3559.5|0
1763017200000|2025-11-13 07:00:00|3606.5|3552|3607|3525|3607|3552|3606.5|3525|0
1763020200000|2025-11-13 07:50:00||3525.5||3525.5||3525.5||3525.5|0
1763020500000|2025-11-13 07:55:00|3606.5|3534.5|3599|3579|3606.5|3579|3599|3534.5|0
1763020800000|2025-11-13 08:00:00|3598|3579.5|3601|3592|3606.5|3592|3588.5|3579.5|0
1763021100000|2025-11-13 08:05:00|3601.5|3592.5|3598.5|3587|3603.5|3593|3596.5|3586.5|0
1763021400000|2025-11-13 08:10:00|3599|3588|3594.5|3585.5|3601|3590|3594|3585.5|0
1763021700000|2025-11-13 08:15:00|3593.5|3585|3589|3581|3595.5|3586.5|3588.5|3578.5|0
1763022000000|2025-11-13 08:20:00|3589.5|3580.5|3596|3587.5|3596|3587.5|3589|3580.5|0
1763022300000|2025-11-13 08:25:00|3595.5|3588|3595|3586.5|3596|3590|3594|3586.5|0
1763022600000|2025-11-13 08:30:00|3594.5|3587|3591|3581.5|3595.5|3587|3589.5|3581.5|0
1763022900000|2025-11-13 08:35:00|3591.5|3581|3589|3580.5|3591.5|3581|3585.5|3577.5|0
1763023200000|2025-11-13 08:40:00|3588.5|3580|3588.5|3580|3589|3580.5|3585.5|3577.5|0
1763023500000|2025-11-13 08:45:00|3588|3579.5|3588.5|3580|3588.5|3580|3584.5|3576.5|0
1763023800000|2025-11-13 08:50:00|3588|3580.5|3590.5|3581.5|3591|3583|3587|3579|0
1763024100000|2025-11-13 08:55:00|3590|3581|3590.5|3577.5|3591.5|3583|3588.5|3577|0
1763024400000|2025-11-13 09:00:00|3590|3578|3587.5|3579.5|3590|3581.5|3585.5|3577|0
1763024700000|2025-11-13 09:05:00|3586.5|3579|3584.5|3576|3588|3580|3582.5|3573.5|0
1763025000000|2025-11-13 09:10:00|3584|3576.5|3584.5|3575.5|3586|3577|3582|3573.5|0
1763025300000|2025-11-13 09:15:00|3585|3575|3580.5|3571.5|3585|3576|3580|3571.5|0
1763025600000|2025-11-13 09:20:00|3581|3572|3577|3567.5|3581|3572|3575.5|3567.5|0
1763025900000|2025-11-13 09:25:00|3576.5|3568|3578|3568|3579.5|3571|3576.5|3567.5|0
1763026200000|2025-11-13 09:30:00|3578.5|3568.5|3575.5|3567|3579|3570|3575|3567|0
1763026500000|2025-11-13 09:35:00|3576|3567.5|3575|3567|3576|3568.5|3573.5|3566|0
1763026800000|2025-11-13 09:40:00|3574|3566.5|3575|3567|3576.5|3568|3574|3566|0
1763027100000|2025-11-13 09:45:00|3575.5|3567.5|3579.5|3570.5|3580.5|3571.5|3575.5|3567.5|0
1763027400000|2025-11-13 09:50:00|3579|3571|3577.5|3568.5|3579.5|3571.5|3576|3568.5|0
1763027700000|2025-11-13 09:55:00|3578|3569|3579|3567|3580|3571.5|3577|3567|0
1763028000000|2025-11-13 10:00:00|3579.5|3568|3574.5|3567|3579.5|3570.5|3574|3565.5|0
1763028300000|2025-11-13 10:05:00|3574|3566.5|3574|3565.5|3574|3566.5|3572|3565|0
1763028600000|2025-11-13 10:10:00|3573.5|3566|3571.5|3563.5|3575.5|3567.5|3571.5|3563.5|0
1763028900000|2025-11-13 10:15:00|3570.5|3563|3565.5|3557.5|3570.5|3563|3565|3557|0
1763029200000|2025-11-13 10:20:00|3566.5|3558|3566.5|3559|3568|3560|3565.5|3558|0
1763029500000|2025-11-13 10:25:00|3567|3559.5|3567|3559.5|3569.5|3562|3566.5|3559|0
1763029800000|2025-11-13 10:30:00|3566.5|3560|3570.5|3561.5|3570.5|3562|3566.5|3560|0
1763030100000|2025-11-13 10:35:00|3571|3562|3572.5|3564.5|3573.5|3564.5|3570.5|3562|0
1763030400000|2025-11-13 10:40:00|3572|3564|3570.5|3562.5|3572|3564.5|3569|3562|0
1763030700000|2025-11-13 10:45:00|3571|3562|3571|3562.5|3571.5|3563|3569|3561.5|0
1763031000000|2025-11-13 10:50:00|3570.5|3563|3571.5|3563|3572.5|3564|3570.5|3563|0
1763031300000|2025-11-13 10:55:00|3570.5|3562.5|3570.5|3562.5|3571.5|3563.5|3569|3561.5|0
1763031600000|2025-11-13 11:00:00|3570|3562|3571|3563.5|3571.5|3564|3568|3560.5|0
1763031900000|2025-11-13 11:05:00|3571.5|3564|3571.5|3564.5|3572.5|3564.5|3571|3563.5|0
1763032200000|2025-11-13 11:10:00|3572|3564|3573|3565.5|3573|3565.5|3571|3563.5|0
1763032500000|2025-11-13 11:15:00|3572.5|3565|3569.5|3562|3572.5|3565|3569|3561.5|0
1763032800000|2025-11-13 11:20:00|3570|3561.5|3570|3561|3570.5|3562.5|3567|3558|0
1763033100000|2025-11-13 11:25:00|3569.5|3560.5|3570.5|3562.5|3573|3564|3569.5|3560.5|0
1763033400000|2025-11-13 11:30:00|3571|3563|3572.5|3563.5|3573|3564|3571|3563|0
1763033700000|2025-11-13 11:35:00|3572|3563|3571.5|3563|3572|3567|3569.5|3561.5|4
1763034000000|2025-11-13 11:40:00|3572.5|3564.5|3572.5|3564.5|3574|3566|3572|3563.5|0
1763034300000|2025-11-13 11:45:00|3573|3565|3575|3567.5|3575|3567.5|3573|3565|0
1763034600000|2025-11-13 11:50:00|3575.5|3567|3576.5|3569|3577.5|3570|3575.5|3567|0
1763034900000|2025-11-13 11:55:00|3576|3568.5|3575.5|3567|3577|3569|3575.5|3567|0
1763035200000|2025-11-13 12:00:00|3578|3565|3569.5|3562|3578|3565.5|3569.5|3562|0
1763035500000|2025-11-13 12:05:00|3569|3561.5|3568.5|3560.5|3569.5|3562|3568|3560.5|0
1763035800000|2025-11-13 12:10:00|3568|3559.5|3569|3560.5|3569|3560.5|3567|3558.5|0
1763036100000|2025-11-13 12:15:00|3568.5|3561|3568|3561|3569.5|3561|3568|3561|0
1763036400000|2025-11-13 12:20:00|3567.5|3560.5|3568.5|3561|3570.5|3563|3567|3560|0
1763036700000|2025-11-13 12:25:00|3569|3561.5|3568.5|3560|3569.5|3561.5|3568|3560|0
1763037000000|2025-11-13 12:30:00|3568|3559.5|3566|3558.5|3568|3559.5|3563|3555.5|0
1763037300000|2025-11-13 12:35:00|3566.5|3559|3567|3559.5|3567.5|3559.5|3565|3557.5|0
1763037600000|2025-11-13 12:40:00|3567.5|3559|3568.5|3560.5|3568.5|3561|3566.5|3559|0
1763037900000|2025-11-13 12:45:00|3568|3561|3568.5|3559.5|3568.5|3561|3566.5|3559|0
1763038200000|2025-11-13 12:50:00|3568|3560.5|3567.5|3559.5|3569|3560.5|3567|3559.5|0
1763038500000|2025-11-13 12:55:00|3567|3560|3566.5|3559|3567.5|3560|3566|3558.5|0
1763038800000|2025-11-13 13:00:00|3566|3557.5|3566.5|3557.5|3567|3559.5|3565|3557.5|0
1763039100000|2025-11-13 13:05:00|3567|3558.5|3567.5|3559|3569|3561|3566|3558.5|0
1763039400000|2025-11-13 13:10:00|3568|3559.5|3568.5|3560.5|3568.5|3560.5|3566|3558|0
1763039700000|2025-11-13 13:15:00|3568|3561.5|3568.5|3560|3569.5|3561.5|3568|3560|0
1763040000000|2025-11-13 13:20:00|3567.5|3560.5|3567.5|3559|3567.5|3560.5|3566.5|3558|0
1763040300000|2025-11-13 13:25:00|3567|3559.5|3566.5|3559.5|3568|3559.5|3566|3556|0
1763040600000|2025-11-13 13:30:00|3567|3557.5|3565|3557|3569.5|3562|3564.5|3557|0
1763040900000|2025-11-13 13:35:00|3564|3556.5|3564.5|3556.5|3565.5|3558|3563|3555.5|0
1763041200000|2025-11-13 13:40:00|3565|3556|3561.5|3553.5|3565.5|3556|3561.5|3553.5|0
1763041500000|2025-11-13 13:45:00|3562|3554|3562|3553.5|3562.5|3555|3560|3551.5|0
1763041800000|2025-11-13 13:50:00|3562.5|3554|3564.5|3557|3565|3557.5|3561|3553.5|0
1763042100000|2025-11-13 13:55:00|3564|3556.5|3564.5|3556.5|3565|3557|3562|3553.5|0
1763042400000|2025-11-13 14:00:00|3564|3556|3563.5|3555|3565|3557|3562|3553.5|0
1763042700000|2025-11-13 14:05:00|3563|3555.5|3560.5|3553|3563|3555.5|3560|3553|0
1763043000000|2025-11-13 14:10:00|3560|3552.5|3559.5|3551.5|3560|3552.5|3559|3551|0
1763043300000|2025-11-13 14:15:00|3560|3552|3563|3555.5|3563.5|3556|3560|3552|0
1763043600000|2025-11-13 14:20:00|3562.5|3555|3564.5|3556|3566|3557.5|3562.5|3554.5|2
1763043900000|2025-11-13 14:25:00|3565|3557|3566|3557.5|3566|3558|3563.5|3556|0
1763044200000|2025-11-13 14:30:00|3565|3557|3568|3558.5|3569.5|3561|3563|3553.5|0
1763044500000|2025-11-13 14:35:00|3567.5|3559|3564|3555.5|3567.5|3559.5|3562.5|3553|0
1763044800000|2025-11-13 14:40:00|3563|3555|3558|3549.5|3563|3555|3558|3549.5|0
1763045100000|2025-11-13 14:45:00|3557|3549|3558.5|3550.5|3562.5|3554.5|3557|3549|0
1763045400000|2025-11-13 14:50:00|3559|3551|3560.5|3551.5|3563|3555|3558.5|3551|0
1763045700000|2025-11-13 14:55:00|3560|3551|3559|3551|3562|3553.5|3559|3550|0
1763046000000|2025-11-13 15:00:00|3559.5|3551.5|3556|3548.5|3561.5|3552.5|3555|3545.5|0
1763046300000|2025-11-13 15:05:00|3555.5|3549|3563.5|3555.5|3563.5|3555.5|3554.5|3549|5
1763046600000|2025-11-13 15:10:00|3564|3556|3565|3556.5|3566|3558.5|3563|3554.5|0
1763046900000|2025-11-13 15:15:00|3565.5|3557|3561.5|3553.5|3566|3558.5|3561.5|3553.5|0
1763047200000|2025-11-13 15:20:00|3562|3553|3564|3555.5|3564.5|3556.5|3561|3553|0
1763047500000|2025-11-13 15:25:00|3564.5|3556|3564.5|3555.5|3565.5|3557|3562.5|3554.5|0
1763047800000|2025-11-13 15:30:00|3563.5|3556|3559|3550.5|3563.5|3556|3558|3550.5|0
1763048100000|2025-11-13 15:35:00|3559.5|3551|3561|3552.5|3561|3553|3558|3549.5|0
1763048400000|2025-11-13 15:40:00|3560.5|3553.5|3559.5|3551|3562|3553.5|3558|3549.5|0
1763048700000|2025-11-13 15:45:00|3559|3551.5|3555|3547|3559.5|3552|3554|3546|0
1763049000000|2025-11-13 15:50:00|3554.5|3547.5|3549|3541|3556|3547.5|3548.5|3540|0
1763049300000|2025-11-13 15:55:00|3549.5|3540.5|3545|3539.5|3551|3542.5|3545|3538|0
1763049600000|2025-11-13 16:00:00|3551|3539|3546|3537|3551.5|3544|3546|3536.5|2
1763049900000|2025-11-13 16:05:00|3545.5|3536.5|3549.5|3541.5|3551|3542.5|3542|3536|1
1763050200000|2025-11-13 16:10:00|3549|3541|3547.5|3540.5|3550.5|3542|3545|3537|0
1763050500000|2025-11-13 16:15:00|3548.5|3541.5|3547.5|3540|3551|3542.5|3546|3536|0
1763050800000|2025-11-13 16:20:00|3547|3540.5|3549|3541.5|3552|3544|3547|3539|0
1763051100000|2025-11-13 16:25:00|3548.5|3542|3549.5|3539|3549.5|3542.5|3547|3538|0
1763051400000|2025-11-13 16:30:00|3550|3538|3555|3534.5|3572|3540|3549|3518|0
1763051700000|2025-11-13 16:35:00|3556.5|3533.5|3549|3528|3595|3535|3548.5|3487.5|0
1763052000000|2025-11-13 16:40:00|3555|3528.5|3547|3527.5|3561|3529.5|3546|3525|0
1763052600000|2025-11-13 16:50:00|3547.5||3547.5||3547.5||3547.5||0
1763053500000|2025-11-13 17:05:00|3606.5||3595||3606.5||3595||0
1763054100000|2025-11-13 17:15:00|3597.5||3597.5||3606||3597.5||0
1763054400000|2025-11-13 17:20:00|3606||3606||3606||3597.5||0
1763054700000|2025-11-13 17:25:00|3597.5||3606||3606||3597.5||0
1763055900000|2025-11-13 17:45:00|3597.5||3597.5||3606||3597.5||0
1763056200000|2025-11-13 17:50:00|3606||3606||3606||3597.5||0
1763056500000|2025-11-13 17:55:00|3597.5|3527|3595|3485|3606|3527|3595|3485|0
1763056800000|2025-11-13 18:00:00|3597.5|3487.5|3597.5|3487.5|3606|3487.5|3597.5|3487.5|0
1763057100000|2025-11-13 18:05:00|3606||3597.5||3606||3597.5||0
1763057400000|2025-11-13 18:10:00|3595||3595||3595||3595||0
1763058000000|2025-11-13 18:20:00|3593||3595||3595||3593||0
1763058300000|2025-11-13 18:25:00|3593||3591||3593||3591||0
1763058600000|2025-11-13 18:30:00|3589||3589||3589||3589||0
1763058900000|2025-11-13 18:35:00|3587||3585||3587||3585||0
1763059200000|2025-11-13 18:40:00|3587||3587||3587||3587||0
1763067300000|2025-11-13 20:55:00|3585||3585||3585||3584.5||0
1763103600000|2025-11-14 07:00:00|3607|3525|3607|3496|3607|3525|3581.5|3496|0
1763106900000|2025-11-14 07:55:00|3597.5|3482|3579|3487.5|3597.5|3488|3579|3482|0
1763107200000|2025-11-14 08:00:00|3578|3488|3531|3511.5|3578|3513|3527|3487|0
1763107500000|2025-11-14 08:05:00||3512||3508||3513||3508|0
1763107800000|2025-11-14 08:10:00||3508.5||3508||3510||3505.5|0
1763108100000|2025-11-14 08:15:00||3509||3513||3513.5||3509|0
1763108400000|2025-11-14 08:20:00|3529.5|3512.5|3515.5|3507.5|3529.5|3512.5|3513.5|3505.5|0
1763108700000|2025-11-14 08:25:00|3515|3507|3517.5|3510|3519|3511|3514|3506|0
1763109000000|2025-11-14 08:30:00|3517|3509.5|3515|3506.5|3519|3511.5|3514.5|3505.5|0
1763109300000|2025-11-14 08:35:00|3515.5|3507|3516|3508.5|3518.5|3510.5|3513|3504.5|0
1763109600000|2025-11-14 08:40:00|3515.5|3508|3509.5|3502|3515.5|3508|3508.5|3500.5|0
1763109900000|2025-11-14 08:45:00|3510|3502.5|3508.5|3501.5|3510.5|3503|3506|3498.5|0
1763110200000|2025-11-14 08:50:00|3509|3502|3511.5|3504|3512|3504.5|3507.5|3499.5|0
1763110500000|2025-11-14 08:55:00|3512|3504.5|3512|3494|3512|3507|3511.5|3491.5|0
1763110800000|2025-11-14 09:00:00|3511.5|3493.5|3512|3506.5|3512|3508|3511|3491.5|0
1763111100000|2025-11-14 09:05:00||3506||3506.5||3507.5||3504.5|0
1763111400000|2025-11-14 09:10:00|3511.5|3506|3507|3500|3512|3506.5|3507|3499.5|0
1763111700000|2025-11-14 09:15:00|3507.5|3499.5|3502.5|3495.5|3508|3500|3502.5|3495|0
1763112000000|2025-11-14 09:20:00|3503|3495|3499.5|3490.5|3503|3495|3496.5|3489.5|0
1763112300000|2025-11-14 09:25:00|3499|3491.5|3499.5|3491.5|3501|3492|3498|3490.5|0
1763112600000|2025-11-14 09:30:00|3500|3492|3496.5|3489|3500|3492|3494.5|3487|0
1763112900000|2025-11-14 09:35:00|3497.5|3489.5|3496|3488|3499|3490|3495.5|3488|0
1763113200000|2025-11-14 09:40:00|3495.5|3489.5|3497|3488.5|3498|3490.5|3495.5|3488.5|0
1763113500000|2025-11-14 09:45:00|3495.5|3489|3490.5|3483|3496|3489|3489.5|3482.5|0
1763113800000|2025-11-14 09:50:00|3491|3482.5|3490|3482.5|3492.5|3483|3490|3482.5|0
1763114100000|2025-11-14 09:55:00|3490.5|3482|3490|3478|3491|3483|3487.5|3478|0
1763114400000|2025-11-14 10:00:00|3489|3476|3490|3482.5|3491|3484|3486|3476|0
1763114700000|2025-11-14 10:05:00|3489|3482|3492|3483.5|3492|3484|3488.5|3481.5|0
1763115000000|2025-11-14 10:10:00|3491|3483|3490|3482.5|3492|3483.5|3489|3479|0
1763115300000|2025-11-14 10:15:00|3490.5|3483|3490.5|3482|3491.5|3484|3488.5|3480.5|0
1763115600000|2025-11-14 10:20:00|3491|3482.5|3488.5|3481.5|3491.5|3484|3488.5|3481.5|0
1763115900000|2025-11-14 10:25:00|3489|3482|3491|3483.5|3491|3484|3487|3480|0
1763116200000|2025-11-14 10:30:00|3490.5|3483|3492.5|3485|3494.5|3486.5|3490.5|3482|0
1763116500000|2025-11-14 10:35:00|3493|3485.5|3493.5|3486|3495.5|3488.5|3491|3484|0
1763116800000|2025-11-14 10:40:00|3494|3486.5|3492.5|3484.5|3494|3486.5|3491|3484|0
1763117100000|2025-11-14 10:45:00|3492|3485|3492.5|3485|3493|3485.5|3490.5|3483.5|0
1763117400000|2025-11-14 10:50:00|3492|3485.5|3487|3478.5|3492.5|3485.5|3486.5|3478.5|0
1763117700000|2025-11-14 10:55:00|3486|3478|3486|3477|3486.5|3478.5|3484.5|3476.5|0
1763118000000|2025-11-14 11:00:00|3485|3477.5|3485|3477.5|3486|3478.5|3484.5|3477|0
1763118300000|2025-11-14 11:05:00|3485.5|3478|3484|3477|3485.5|3478|3482.5|3474.5|0
1763118600000|2025-11-14 11:10:00|3483|3476.5|3479.5|3472|3484|3477|3478|3470.5|0
1763118900000|2025-11-14 11:15:00|3480|3473|3477.5|3469|3481|3473.5|3477|3469|0
1763119200000|2025-11-14 11:20:00|3478|3470.5|3476.5|3469|3478|3471|3475|3466.5|0
1763119500000|2025-11-14 11:25:00|3476|3468.5|3476.5|3468|3478.5|3469.5|3476|3468|0
1763119800000|2025-11-14 11:30:00|3476|3468.5|3475.5|3467.5|3477.5|3469.5|3475|3467|0
1763120100000|2025-11-14 11:35:00|3474.5|3467|3474|3465.5|3475|3467.5|3473|3464.5|0
1763120400000|2025-11-14 11:40:00|3473.5|3466.5|3474.5|3466|3476.5|3468|3473.5|3466|0
1763120700000|2025-11-14 11:45:00|3474|3466.5|3474.5|3466.5|3475|3467.5|3472.5|3464.5|0
1763121000000|2025-11-14 11:50:00|3475|3465.5|3477|3467.5|3477|3468.5|3473.5|3465.5|0
1763121300000|2025-11-14 11:55:00|3475.5|3468|3478|3470|3479.5|3471|3475.5|3468|0
1763121600000|2025-11-14 12:00:00|3480|3468|3473.5|3465.5|3481|3468|3471|3463|0
1763121900000|2025-11-14 12:05:00|3474|3466|3473.5|3465|3474.5|3466.5|3472.5|3464|0
1763122200000|2025-11-14 12:10:00|3473|3466|3475.5|3466.5|3475.5|3468|3473|3465.5|0
1763122500000|2025-11-14 12:15:00|3476|3467.5|3475.5|3467|3478|3470|3475|3467|0
1763122800000|2025-11-14 12:20:00|3476|3466.5|3476.5|3469|3477.5|3470.5|3475|3466.5|0
1763123100000|2025-11-14 12:25:00|3476|3468.5|3484.5|3475.5|3484.5|3475.5|3476|3468.5|0
1763123400000|2025-11-14 12:30:00|3484|3475|3482|3475|3484|3475|3480.5|3472.5|0
1763123700000|2025-11-14 12:35:00|3482.5|3474.5|3479.5|3470.5|3482.5|3475|3478|3470.5|0
1763124000000|2025-11-14 12:40:00|3480|3471|3480|3472.5|3480.5|3473|3479|3471|0
1763124300000|2025-11-14 12:45:00|3480.5|3473|3482.5|3475.5|3483|3475.5|3477.5|3472|1
1763124600000|2025-11-14 12:50:00|3482|3475|3481.5|3474|3483.5|3476|3481.5|3473.5|0
1763124900000|2025-11-14 12:55:00|3482|3474.5|3483.5|3474.5|3483.5|3474.5|3480|3472.5|0
1763125200000|2025-11-14 13:00:00|3483|3475.5|3483.5|3474.5|3484|3476.5|3482|3474.5|0
1763125500000|2025-11-14 13:05:00|3483|3474|3481|3472.5|3483.5|3475|3480.5|3472|0
1763125800000|2025-11-14 13:10:00|3481.5|3473|3484.5|3476.5|3484.5|3477|3480.5|3473|0
1763126100000|2025-11-14 13:15:00|3484|3476|3486|3472|3486|3477|3482.5|3472|0
1763126400000|2025-11-14 13:20:00|3484.5|3471.5|3480.5|3473|3484.5|3475|3480|3471.5|0
1763126700000|2025-11-14 13:25:00|3481|3474.5|3482.5|3475|3484|3475|3481|3472|0
1763127000000|2025-11-14 13:30:00|3483|3475.5|3481.5|3472.5|3484|3477|3480|3472.5|0
1763127300000|2025-11-14 13:35:00|3481|3473|3479|3472|3481.5|3474|3479|3471.5|0
1763127600000|2025-11-14 13:40:00|3479.5|3471.5|3480.5|3471.5|3481.5|3474|3479.5|3471.5|0
1763127900000|2025-11-14 13:45:00|3481|3472|3482|3474.5|3482.5|3475|3479.5|3472|0
1763128200000|2025-11-14 13:50:00|3481.5|3475|3483.5|3475.5|3484.5|3476.5|3481|3473|0
1763128500000|2025-11-14 13:55:00|3484|3476|3484.5|3476.5|3485.5|3477|3483|3475|0
1763128800000|2025-11-14 14:00:00|3484|3475.5|3484.5|3476|3484.5|3476.5|3481|3473.5|0
1763129100000|2025-11-14 14:05:00|3484|3476.5|3485|3476|3485|3477.5|3483.5|3475.5|0
1763129400000|2025-11-14 14:10:00|3484.5|3475.5|3481.5|3474|3484.5|3475.5|3481|3473|0
1763129700000|2025-11-14 14:15:00|3481|3473.5|3484.5|3477.5|3485|3477.5|3480.5|3473.5|0
1763130000000|2025-11-14 14:20:00|3485.5|3477|3484.5|3476.5|3486|3478.5|3483.5|3476|0
1763130300000|2025-11-14 14:25:00|3483.5|3476|3483|3475.5|3483.5|3476|3481|3473.5|0
1763130600000|2025-11-14 14:30:00|3482.5|3475|3484.5|3475.5|3486|3479|3481.5|3474|0
1763130900000|2025-11-14 14:35:00|3485|3476|3498.5|3490|3498.5|3490.5|3484.5|3476|2
1763131200000|2025-11-14 14:40:00|3498|3489.5|3505.5|3496.5|3505.5|3497|3497.5|3488.5|0
1763131500000|2025-11-14 14:45:00|3505|3497|3521|3486|3525|3500|3504.5|3485|0
1763131800000|2025-11-14 14:50:00|3519|3485.5|3511|3503|3519|3507|3508.5|3485.5|0
1763132100000|2025-11-14 14:55:00|3511.5|3503.5|3515|3507.5|3516.5|3507.5|3510|3502|0
1763132400000|2025-11-14 15:00:00|3515.5|3507|3515|3504|3517|3507.5|3511.5|3503|0
1763132700000|2025-11-14 15:05:00|3515.5|3503|3518.5|3511|3519.5|3511.5|3514.5|3503|0
1763133000000|2025-11-14 15:10:00|3519|3510.5|3514|3505.5|3520|3512.5|3512.5|3505|0
1763133300000|2025-11-14 15:15:00|3513.5|3506.5|3519.5|3511|3520.5|3518|3513.5|3506.5|1
1763133600000|2025-11-14 15:20:00|3520|3512.5|3517.5|3509.5|3521.5|3513.5|3517|3508.5|0
1763133900000|2025-11-14 15:25:00|3517|3510|3522|3509|3522|3515|3515|3507.5|0
1763134200000|2025-11-14 15:30:00|3521|3509.5|3518.5|3510|3521|3513|3516.5|3508.5|0
1763134500000|2025-11-14 15:35:00|3519|3510.5|3525.5|3518|3526|3519|3518.5|3510.5|0
1763134800000|2025-11-14 15:40:00|3526|3518.5|3525|3517.5|3526|3518.5|3523.5|3516.5|0
1763135100000|2025-11-14 15:45:00|3524.5|3517|3528.5|3519.5|3528.5|3519.5|3524.5|3517|0